20000301|1999-07-15 07:00,15,108.33,108.33,108.33,108.33,4
20000301|1999-08-25 07:30,25,107.82,107.82,107.82,107.82,15
20000301|1999-08-25 08:00,25,107.74,107.74,107.74,107.74,20
20000301|1999-08-27 01:00,27,107.6,107.6,107.6,107.6,74
20000301|1999-09-03 03:00,3,105.7,105.7,105.7,105.7,1
20000301|1999-09-03 05:00,3,105.78,105.78,105.78,105.78,75
20000301|1999-09-03 09:30,3,106.33,106.33,106.33,106.33,515
20000301|1999-09-06 09:00,6,106.35,106.35,106.35,106.35,1
20000301|1999-09-07 02:00,7,106.15,106.15,106.15,106.15,30
20000301|1999-09-07 04:30,7,106.19,106.19,106.19,106.19,4
20000301|1999-09-07 06:30,7,106.18,106.18,106.18,106.18,52
20000301|1999-09-07 08:30,7,105.88,105.88,105.82,105.82,20
20000301|1999-09-07 10:00,7,105.55,105.65,105.55,105.65,1540
20000301|1999-09-14 07:30,14,105.09,105.09,105.09,105.09,18
20000301|1999-09-15 03:00,15,104.75,104.75,104.75,104.75,14
20000301|1999-09-15 03:30,15,104.77,104.77,104.77,104.77,190
20000301|1999-09-15 04:00,15,104.64,104.64,104.64,104.64,10
20000301|1999-09-15 05:00,15,104.73,104.73,104.73,104.73,1
20000301|1999-09-15 11:30,15,104.64,104.64,104.64,104.64,400
20000301|1999-09-16 02:30,16,104.87,104.87,104.87,104.87,105
20000301|1999-09-16 04:00,16,104.72,104.74,104.72,104.74,80
20000301|1999-09-16 07:30,16,104.85,104.85,104.85,104.85,40
20000301|1999-09-20 03:00,20,105.82,105.82,105.82,105.82,40
20000301|1999-09-20 03:30,20,105.84,105.84,105.84,105.84,70
20000301|1999-09-20 06:30,20,105.77,105.77,105.77,105.77,30
20000301|1999-09-20 08:30,20,105.3,105.3,105.3,105.3,40
20000301|1999-09-20 09:30,20,105.26,105.26,105.26,105.26,62
20000301|1999-09-20 10:00,20,105.24,105.24,105.24,105.24,75
20000301|1999-09-20 11:00,20,105.27,105.27,105.27,105.27,1
20000301|1999-09-21 05:30,21,104.91,104.91,104.91,104.91,1
20000301|1999-09-21 06:00,21,104.91,104.91,104.91,104.91,7
20000301|1999-09-21 07:30,21,104.9,105,104.9,104.98,20
20000301|1999-09-22 02:30,22,105.25,105.25,105.25,105.25,32
20000301|1999-09-22 04:30,22,105.26,105.28,105.26,105.28,14
20000301|1999-09-23 02:30,23,105.13,105.13,105.13,105.13,210
20000301|1999-09-23 03:00,23,105.13,105.13,105.13,105.13,100
20000301|1999-09-23 03:30,23,105.19,105.19,105.19,105.19,150
20000301|1999-09-23 04:00,23,105.19,105.19,105.19,105.19,30
20000301|1999-09-23 04:30,23,105.2,105.2,105.19,105.19,41
20000301|1999-09-23 05:00,23,105.23,105.23,105.23,105.23,277
20000301|1999-09-23 07:00,23,105.5,105.5,105.5,105.5,3
20000301|1999-09-23 08:00,23,105.39,105.39,105.39,105.39,155
20000301|1999-09-23 09:00,23,105.39,105.42,105.38,105.42,151
20000301|1999-09-23 09:30,23,105.45,105.47,105.45,105.47,11
20000301|1999-09-23 10:00,23,105.46,105.46,105.46,105.46,1
20000301|1999-09-23 11:30,23,105.83,105.83,105.83,105.83,1
20000301|1999-09-24 05:30,24,106.2,106.2,106.2,106.2,1
20000301|1999-09-24 06:00,24,106.19,106.19,106.19,106.19,20
20000301|1999-09-24 06:30,24,106.18,106.18,106.18,106.18,437
20000301|1999-09-24 07:00,24,106.12,106.18,106.11,106.18,7
20000301|1999-09-24 09:00,24,106.05,106.05,106.03,106.03,84
20000301|1999-09-24 10:00,24,106.11,106.11,106.11,106.11,107
20000301|1999-09-24 11:00,24,106.27,106.27,106.27,106.27,4
20000301|1999-09-27 04:00,27,106.05,106.06,106.05,106.06,63
20000301|1999-09-27 04:30,27,106.05,106.05,106.05,106.05,160
20000301|1999-09-27 05:00,27,106.15,106.15,106.15,106.15,2
20000301|1999-09-27 05:30,27,106.15,106.15,106.15,106.15,2
20000301|1999-09-27 06:00,27,106.12,106.12,106.12,106.12,1
20000301|1999-09-27 07:00,27,106.01,106.01,106.01,106.01,5
20000301|1999-09-27 08:30,27,105.97,105.97,105.97,105.97,26
20000301|1999-09-27 09:30,27,105.9,105.9,105.9,105.9,1
20000301|1999-09-27 10:00,27,105.7,105.7,105.52,105.52,2
20000301|1999-09-27 11:30,27,105.45,105.53,105.45,105.51,22
20000301|1999-09-28 01:00,28,105.5,105.51,105.5,105.51,3
20000301|1999-09-28 02:00,28,105.35,105.35,105.35,105.35,1
20000301|1999-09-28 02:30,28,105.6,105.6,105.6,105.6,1
20000301|1999-09-28 05:00,28,105.71,105.71,105.71,105.71,1
20000301|1999-09-28 05:30,28,105.75,105.75,105.75,105.75,1
20000301|1999-09-28 06:30,28,105.8,105.82,105.8,105.82,322
20000301|1999-09-28 07:30,28,105.8,105.8,105.8,105.8,64
20000301|1999-09-28 08:30,28,105.83,105.83,105.82,105.82,134
20000301|1999-09-28 09:00,28,105.85,105.85,105.85,105.85,109
20000301|1999-09-28 10:00,28,105.6,105.6,105.6,105.6,1
20000301|1999-09-29 01:00,29,105.15,105.15,105.15,105.15,1
20000301|1999-09-29 03:00,29,105.38,105.38,105.38,105.38,1
20000301|1999-09-29 03:30,29,105.22,105.22,105.22,105.22,1
20000301|1999-09-29 04:30,29,105.4,105.4,105.4,105.4,1
20000301|1999-09-29 05:00,29,105.39,105.39,105.39,105.39,130
20000301|1999-09-29 05:30,29,105.42,105.42,105.42,105.42,39
20000301|1999-09-29 07:00,29,105.41,105.41,105.41,105.41,7
20000301|1999-09-29 07:30,29,105.33,105.33,105.33,105.33,7
20000301|1999-09-29 08:30,29,105.28,105.34,105.28,105.3,74
20000301|1999-09-29 09:00,29,105.35,105.35,105.35,105.35,93
20000301|1999-09-29 10:00,29,105.2,105.2,105.2,105.2,3
20000301|1999-09-29 10:30,29,105.08,105.08,105.08,105.08,12
20000301|1999-09-29 11:00,29,105.02,105.02,105.02,105.02,2
20000301|1999-09-30 02:30,30,105.22,105.22,105.22,105.22,39
20000301|1999-09-30 04:00,30,105.13,105.13,105.11,105.12,131
20000301|1999-09-30 05:00,30,105.1,105.12,105.1,105.12,461
20000301|1999-09-30 06:30,30,105.12,105.12,105.12,105.12,5
20000301|1999-09-30 07:30,30,105.2,105.2,105.2,105.2,437
20000301|1999-09-30 08:30,30,105.3,105.3,105.3,105.3,2
20000301|1999-09-30 09:00,30,105.24,105.24,105.24,105.24,1
20000301|1999-09-30 09:30,30,105.4,105.6,105.4,105.6,39
20000301|1999-09-30 10:30,30,105.74,105.74,105.74,105.74,2
20000301|1999-09-30 11:00,30,105.8,105.8,105.8,105.8,1
20000301|1999-09-30 11:30,30,105.62,105.62,105.62,105.62,2
20000301|1999-10-01 02:00,1,105.4,105.4,105.4,105.4,1
20000301|1999-10-01 02:30,1,105.2,105.2,105.2,105.2,1
20000301|1999-10-01 03:00,1,105.1,105.1,105,105,3
20000301|1999-10-01 05:30,1,104.96,104.96,104.96,104.96,1
20000301|1999-10-01 06:30,1,105.03,105.08,105.03,105.08,470
20000301|1999-10-01 07:00,1,105.07,105.07,105.07,105.07,48
20000301|1999-10-01 07:30,1,104.92,104.92,104.92,104.92,1
20000301|1999-10-01 09:00,1,104.75,104.75,104.75,104.75,38
20000301|1999-10-01 11:00,1,104.77,104.77,104.77,104.77,8
20000301|1999-10-04 02:00,4,104.48,104.48,104.48,104.48,30
20000301|1999-10-04 04:00,4,104.69,104.69,104.69,104.69,1
20000301|1999-10-04 04:30,4,104.66,104.66,104.66,104.66,780
20000301|1999-10-04 07:00,4,104.85,104.85,104.85,104.85,1
20000301|1999-10-04 09:00,4,104.76,104.76,104.76,104.76,25
20000301|1999-10-05 04:30,5,105.02,105.02,105.02,105.02,400
20000301|1999-10-05 08:00,5,105.01,105.01,104.99,104.99,411
20000301|1999-10-05 08:30,5,104.95,104.95,104.94,104.94,162
20000301|1999-10-05 09:00,5,104.95,104.95,104.95,104.95,1
20000301|1999-10-05 09:30,5,105.01,105.01,105.01,105.01,20
20000301|1999-10-05 11:00,5,105.04,105.04,105.04,105.04,230
20000301|1999-10-05 11:30,5,105.1,105.1,105.1,105.1,1
20000301|1999-10-06 02:00,6,104.6,104.6,104.6,104.6,1
20000301|1999-10-06 03:00,6,104.72,104.72,104.7,104.7,12
20000301|1999-10-06 04:00,6,104.85,104.85,104.85,104.85,1
20000301|1999-10-06 06:00,6,104.86,104.86,104.86,104.86,1
20000301|1999-10-06 06:30,6,104.86,104.86,104.86,104.86,14
20000301|1999-10-07 03:00,7,104.68,104.68,104.68,104.68,105
20000301|1999-10-07 03:30,7,104.6,104.6,104.6,104.6,1
20000301|1999-10-07 04:30,7,104.49,104.49,104.49,104.49,400
20000301|1999-10-07 07:00,7,104.41,104.41,104.35,104.35,2
20000301|1999-10-07 07:30,7,104.6,104.6,104.6,104.6,1
20000301|1999-10-07 08:30,7,104.72,104.85,104.72,104.85,9
20000301|1999-10-07 09:00,7,104.9,104.9,104.9,104.9,40
20000301|1999-10-07 10:30,7,104.79,104.79,104.79,104.79,119
20000301|1999-10-08 03:30,8,104.79,104.79,104.79,104.79,29
20000301|1999-10-08 04:30,8,104.8,104.8,104.77,104.77,281
20000301|1999-10-08 05:00,8,104.62,104.62,104.62,104.62,1
20000301|1999-10-08 06:00,8,104.7,104.7,104.7,104.7,6
20000301|1999-10-08 07:00,8,104.8,104.9,104.8,104.9,410
20000301|1999-10-08 07:30,8,104.65,104.65,104.65,104.65,1
20000301|1999-10-08 08:00,8,104.7,104.7,104.7,104.7,170
20000301|1999-10-08 08:30,8,104.66,104.68,104.59,104.59,13
20000301|1999-10-08 09:30,8,104.67,104.67,104.63,104.63,61
20000301|1999-10-08 11:00,8,104.53,104.53,104.53,104.53,5
20000301|1999-10-08 11:30,8,104.5,104.5,104.5,104.5,1
20000301|1999-10-11 01:30,11,104.4,104.4,104.4,104.4,172
20000301|1999-10-11 05:00,11,104.5,104.5,104.5,104.5,103
20000301|1999-10-11 07:00,11,104.51,104.51,104.51,104.51,5
20000301|1999-10-11 08:00,11,104.5,104.5,104.5,104.5,2
20000301|1999-10-11 08:30,11,104.52,104.52,104.52,104.52,60
20000301|1999-10-12 04:00,12,104.15,104.18,104.15,104.16,138
20000301|1999-10-12 05:00,12,104.16,104.16,104.16,104.16,110
20000301|1999-10-12 06:00,12,104,104,104,104,3
20000301|1999-10-12 06:30,12,104.1,104.1,104.1,104.1,2
20000301|1999-10-12 07:00,12,104.1,104.1,104.1,104.1,10
20000301|1999-10-12 07:30,12,104.14,104.14,104.14,104.14,18
20000301|1999-10-12 08:00,12,104.06,104.06,104.06,104.06,1
20000301|1999-10-12 08:30,12,104.05,104.05,103.92,103.92,2
20000301|1999-10-12 09:00,12,103.91,103.91,103.91,103.91,46
20000301|1999-10-12 09:30,12,103.83,103.83,103.83,103.83,19
20000301|1999-10-13 03:00,13,104.16,104.16,104.15,104.15,50
20000301|1999-10-13 03:30,13,104.2,104.2,104.19,104.19,471
20000301|1999-10-13 04:30,13,104.24,104.24,104.24,104.24,1
20000301|1999-10-13 05:00,13,104.14,104.14,104.14,104.14,1215
20000301|1999-10-13 06:00,13,104.19,104.19,104.19,104.19,319
20000301|1999-10-13 06:30,13,104.14,104.14,104.14,104.14,19
20000301|1999-10-13 07:30,13,104.2,104.2,104.2,104.2,14
20000301|1999-10-13 08:00,13,104.1,104.1,104.03,104.03,176
20000301|1999-10-13 08:30,13,104.05,104.05,104.05,104.05,120
20000301|1999-10-13 09:00,13,104.05,104.05,104.04,104.04,128
20000301|1999-10-13 10:00,13,103.96,103.96,103.96,103.96,216
20000301|1999-10-13 10:30,13,103.96,103.98,103.85,103.85,309
20000301|1999-10-13 11:00,13,103.82,103.82,103.82,103.82,16
20000301|1999-10-13 11:30,13,103.79,103.79,103.79,103.79,600
20000301|1999-10-14 02:00,14,103.7,103.7,103.7,103.7,46
20000301|1999-10-14 03:00,14,103.72,103.72,103.72,103.72,10
20000301|1999-10-14 04:00,14,103.65,103.65,103.65,103.65,76
20000301|1999-10-14 04:30,14,103.59,103.59,103.59,103.59,1
20000301|1999-10-14 05:30,14,103.58,103.58,103.5,103.5,22
20000301|1999-10-14 06:00,14,103.41,103.41,103.41,103.41,30
20000301|1999-10-14 06:30,14,103.46,103.46,103.46,103.46,4
20000301|1999-10-14 07:30,14,103.45,103.45,103.45,103.45,10
20000301|1999-10-14 08:00,14,103.43,103.43,103.25,103.25,48
20000301|1999-10-14 08:30,14,103.15,103.15,103.15,103.15,2
20000301|1999-10-14 09:00,14,103.22,103.22,103.22,103.22,315
20000301|1999-10-14 09:30,14,103.17,103.17,103.1,103.13,394
20000301|1999-10-14 10:00,14,102.98,102.98,102.92,102.92,4
20000301|1999-10-14 10:30,14,102.89,102.89,102.89,102.89,33
20000301|1999-10-14 11:00,14,103.03,103.03,103.03,103.03,25
20000301|1999-10-15 03:30,15,103.14,103.14,103.14,103.14,127
20000301|1999-10-15 04:00,15,103.16,103.16,103.16,103.16,140
20000301|1999-10-15 04:30,15,103.19,103.23,103.19,103.23,533
20000301|1999-10-15 05:00,15,103.25,103.25,103.25,103.25,650
20000301|1999-10-15 07:30,15,102.85,103.07,102.85,103.07,14
20000301|1999-10-15 08:00,15,103.43,103.5,103.43,103.5,2
20000301|1999-10-15 08:30,15,103.52,103.52,103.52,103.52,1
20000301|1999-10-15 11:30,15,103.37,103.37,103.37,103.37,13
20000301|1999-10-18 03:30,18,103.66,103.66,103.66,103.66,19
20000301|1999-10-18 04:00,18,103.67,103.67,103.67,103.67,10
20000301|1999-10-18 04:30,18,103.73,103.73,103.73,103.73,20
20000301|1999-10-18 06:00,18,103.58,103.58,103.58,103.58,463
20000301|1999-10-18 06:30,18,103.66,103.66,103.62,103.62,20
20000301|1999-10-18 07:00,18,103.63,103.64,103.57,103.57,14
20000301|1999-10-18 10:30,18,103.45,103.45,103.45,103.45,9
20000301|1999-10-19 01:30,19,103.2,103.2,103.2,103.2,1
20000301|1999-10-19 02:30,19,103.16,103.16,103.16,103.16,65
20000301|1999-10-19 03:00,19,103.21,103.21,103.21,103.21,40
20000301|1999-10-19 05:00,19,103.12,103.12,103.12,103.12,12
20000301|1999-10-19 06:00,19,103.15,103.15,103.15,103.15,5
20000301|1999-10-19 06:30,19,103.17,103.17,103.17,103.17,18
20000301|1999-10-19 07:30,19,103.3,103.32,103.08,103.08,45
20000301|1999-10-19 09:00,19,103.37,103.38,103.37,103.38,18
20000301|1999-10-19 10:30,19,103.48,103.48,103.48,103.48,1
20000301|1999-10-20 01:00,20,103,103,103,103,1
20000301|1999-10-20 03:00,20,103.1,103.15,103.1,103.15,8
20000301|1999-10-20 04:00,20,103.02,103.02,103.02,103.02,140
20000301|1999-10-20 04:30,20,103,103,102.96,103,420
20000301|1999-10-20 07:30,20,102.91,102.91,102.91,102.91,11
20000301|1999-10-20 08:00,20,102.92,102.92,102.92,102.92,185
20000301|1999-10-20 08:30,20,102.92,102.92,102.92,102.92,164
20000301|1999-10-20 09:30,20,103,103,103,103,245
20000301|1999-10-21 03:00,21,103.11,103.11,103.11,103.11,10
20000301|1999-10-21 04:30,21,103.18,103.18,103.18,103.18,1
20000301|1999-10-21 05:00,21,103.1,103.1,103.1,103.1,11
20000301|1999-10-21 06:30,21,103.17,103.17,103.17,103.17,12
20000301|1999-10-21 08:00,21,103.44,103.53,103.44,103.53,19
20000301|1999-10-21 09:00,21,103.42,103.42,103.4,103.4,200
20000301|1999-10-21 10:00,21,103.45,103.45,103.45,103.45,15
20000301|1999-10-21 10:30,21,103.5,103.5,103.5,103.5,1111
20000301|1999-10-21 11:00,21,103.45,103.45,103.45,103.45,90
20000301|1999-10-22 02:30,22,103.32,103.32,103.32,103.32,1
20000301|1999-10-22 03:30,22,103.43,103.45,103.43,103.45,1024
20000301|1999-10-22 04:00,22,103.45,103.45,103.45,103.45,44
20000301|1999-10-22 04:30,22,103.53,103.53,103.53,103.53,110
20000301|1999-10-22 05:00,22,103.46,103.5,103.46,103.5,250
20000301|1999-10-22 05:30,22,103.5,103.5,103.5,103.5,154
20000301|1999-10-22 06:30,22,103.6,103.6,103.58,103.58,112
20000301|1999-10-22 07:00,22,103.63,103.63,103.63,103.63,33
20000301|1999-10-22 07:30,22,103.65,103.65,103.65,103.65,8
20000301|1999-10-22 08:00,22,103.59,103.59,103.59,103.59,50
20000301|1999-10-22 08:30,22,103.5,103.5,103.5,103.5,1942
20000301|1999-10-22 09:00,22,103.44,103.46,103.44,103.46,124
20000301|1999-10-22 11:00,22,103.32,103.32,103.32,103.32,9
20000301|1999-10-25 01:00,25,103.25,103.25,103.25,103.25,27
20000301|1999-10-25 01:30,25,103.29,103.29,103.29,103.29,14
20000301|1999-10-25 03:00,25,103.3,103.3,103.3,103.3,100
20000301|1999-10-25 04:00,25,103.3,103.3,103.3,103.3,1
20000301|1999-10-25 04:30,25,103.24,103.24,103.24,103.24,17
20000301|1999-10-25 05:00,25,103.17,103.17,103.05,103.05,2
20000301|1999-10-25 05:30,25,102.92,102.92,102.92,102.92,1
20000301|1999-10-25 06:00,25,102.94,102.96,102.92,102.96,206
20000301|1999-10-25 06:30,25,103,103,103,103,118
20000301|1999-10-25 07:00,25,103.02,103.02,102.99,102.99,106
20000301|1999-10-25 07:30,25,102.96,102.96,102.96,102.96,5
20000301|1999-10-25 08:30,25,103.01,103.01,103.01,103.01,36
20000301|1999-10-25 09:00,25,102.9,102.9,102.9,102.9,1
20000301|1999-10-25 09:30,25,102.91,102.93,102.82,102.82,64
20000301|1999-10-25 10:00,25,102.8,102.8,102.8,102.8,1
20000301|1999-10-26 01:30,26,103.02,103.02,103.02,103.02,25
20000301|1999-10-26 02:00,26,103.03,103.05,103.02,103.02,56
20000301|1999-10-26 02:30,26,102.9,102.9,102.9,102.9,125
20000301|1999-10-26 03:00,26,102.84,102.84,102.84,102.84,4
20000301|1999-10-26 03:30,26,102.87,102.88,102.87,102.88,331
20000301|1999-10-26 04:00,26,102.91,102.93,102.9,102.93,91
20000301|1999-10-26 05:00,26,103,103,103,103,126
20000301|1999-10-26 07:00,26,103.01,103.01,103.01,103.01,872
20000301|1999-10-26 07:30,26,103.02,103.13,103.02,103.13,52
20000301|1999-10-26 08:00,26,103.1,103.1,103.08,103.1,129
20000301|1999-10-26 08:30,26,103.09,103.1,103.07,103.07,43
20000301|1999-10-26 09:00,26,102.97,102.97,102.93,102.93,96
20000301|1999-10-26 10:00,26,103.06,103.09,103.06,103.06,257
20000301|1999-10-26 11:30,26,103.02,103.02,103.01,103.01,328
20000301|1999-10-27 02:00,27,102.96,103.07,102.96,103.06,233
20000301|1999-10-27 02:30,27,103.08,103.12,103.08,103.11,68
20000301|1999-10-27 03:00,27,102.94,102.94,102.93,102.93,103
20000301|1999-10-27 03:30,27,103.34,103.34,103.34,103.34,169
20000301|1999-10-27 04:00,27,103.3,103.55,103.3,103.55,100
20000301|1999-10-27 04:30,27,103.57,103.64,103.57,103.64,107
20000301|1999-10-27 05:00,27,103.6,103.62,103.6,103.6,212
20000301|1999-10-27 05:30,27,103.56,103.61,103.56,103.61,313
20000301|1999-10-27 06:30,27,103.82,103.82,103.82,103.82,1
20000301|1999-10-27 07:00,27,103.95,103.95,103.95,103.95,16
20000301|1999-10-27 07:30,27,103.94,103.95,103.85,103.95,568
20000301|1999-10-27 08:00,27,103.95,104.01,103.95,103.95,410
20000301|1999-10-27 08:30,27,103.91,103.95,103.85,103.85,119
20000301|1999-10-27 09:00,27,103.87,103.87,103.87,103.87,1
20000301|1999-10-27 11:00,27,103.95,103.95,103.91,103.91,12
20000301|1999-10-27 11:30,27,103.97,103.97,103.97,103.97,49
20000301|1999-10-28 01:30,28,104.08,104.08,104.08,104.08,5
20000301|1999-10-28 02:00,28,104.02,104.02,104.02,104.02,90
20000301|1999-10-28 02:30,28,103.92,103.93,103.92,103.93,3
20000301|1999-10-28 03:00,28,103.96,103.96,103.96,103.96,168
20000301|1999-10-28 03:30,28,104.04,104.04,104.04,104.04,2
20000301|1999-10-28 04:00,28,104.09,104.1,104.09,104.1,4
20000301|1999-10-28 04:30,28,104.06,104.08,104.06,104.08,727
20000301|1999-10-28 05:00,28,104.1,104.1,104.1,104.1,19
20000301|1999-10-28 06:00,28,104.18,104.18,104.18,104.18,2
20000301|1999-10-28 06:30,28,104.14,104.14,104.14,104.14,2
20000301|1999-10-28 07:30,28,104.39,104.4,104.39,104.4,110
20000301|1999-10-28 08:00,28,104.44,104.44,104.4,104.4,30
20000301|1999-10-28 08:30,28,104.4,104.44,104.37,104.44,57
20000301|1999-10-28 09:00,28,104.5,104.55,104.5,104.53,254
20000301|1999-10-28 09:30,28,104.66,104.7,104.65,104.66,475
20000301|1999-10-28 10:00,28,104.61,104.62,104.6,104.6,369
20000301|1999-10-28 10:30,28,104.62,104.62,104.6,104.6,175
20000301|1999-10-28 11:00,28,104.66,104.66,104.66,104.66,49
20000301|1999-10-28 11:30,28,104.66,104.7,104.66,104.7,27
20000301|1999-10-29 05:30,29,104.85,104.85,104.79,104.81,46
20000301|1999-10-29 06:00,29,104.82,104.82,104.8,104.8,54
20000301|1999-10-29 07:00,29,104.85,104.85,104.82,104.82,36
20000301|1999-10-29 08:00,29,104.97,105,104.97,105,22
20000301|1999-10-29 08:30,29,104.96,104.96,104.92,104.94,308
20000301|1999-10-29 09:00,29,105.17,105.17,105.17,105.17,18
20000301|1999-10-29 09:30,29,105.12,105.15,105.12,105.14,1045
20000301|1999-10-29 10:00,29,105.28,105.35,105.28,105.35,68
20000301|1999-10-29 11:00,29,105.6,105.61,105.53,105.53,702
20000301|1999-10-29 11:30,29,105.54,105.54,105.54,105.54,145
20000301|1999-11-01 01:30,1,105.41,105.41,105.41,105.41,227
20000301|1999-11-01 02:00,1,105.3,105.3,105.18,105.18,102
20000301|1999-11-01 03:00,1,105.3,105.3,105.3,105.3,100
20000301|1999-11-01 04:00,1,105.25,105.25,105.22,105.22,12
20000301|1999-11-01 05:00,1,105.2,105.2,105.16,105.16,256
20000301|1999-11-01 05:30,1,105.15,105.15,105.15,105.15,228
20000301|1999-11-01 06:00,1,105.14,105.14,105.14,105.14,1
20000301|1999-11-01 07:00,1,105.18,105.18,105.18,105.18,150
20000301|1999-11-01 07:30,1,105.15,105.19,105.15,105.19,151
20000301|1999-11-01 08:00,1,105.23,105.26,105.23,105.26,55
20000301|1999-11-01 08:30,1,105.26,105.28,105.26,105.28,63
20000301|1999-11-01 09:00,1,105.16,105.4,105.16,105.4,371
20000301|1999-11-01 09:30,1,105.49,105.49,105.47,105.47,150
20000301|1999-11-01 10:00,1,105.57,105.57,105.55,105.55,202
20000301|1999-11-01 10:30,1,105.57,105.57,105.57,105.57,1
20000301|1999-11-02 02:00,2,105.25,105.25,105.19,105.19,230
20000301|1999-11-02 02:30,2,105.22,105.38,105.22,105.38,99
20000301|1999-11-02 03:00,2,105.4,105.45,105.37,105.37,102
20000301|1999-11-02 03:30,2,105.36,105.36,105.35,105.35,38
20000301|1999-11-02 04:30,2,105.44,105.44,105.4,105.4,61
20000301|1999-11-02 05:00,2,105.48,105.48,105.48,105.48,78
20000301|1999-11-02 05:30,2,105.54,105.54,105.54,105.54,40
20000301|1999-11-02 06:00,2,105.45,105.45,105.45,105.45,1
20000301|1999-11-02 06:30,2,105.56,105.56,105.56,105.56,39
20000301|1999-11-02 07:00,2,105.46,105.46,105.46,105.46,1
20000301|1999-11-02 07:30,2,105.45,105.45,105.42,105.42,62
20000301|1999-11-02 08:30,2,105.39,105.4,105.39,105.4,26
20000301|1999-11-02 09:00,2,105.49,105.51,105.49,105.5,216
20000301|1999-11-02 09:30,2,105.72,105.96,105.72,105.91,1003
20000301|1999-11-02 10:00,2,105.88,105.96,105.86,105.96,684
20000301|1999-11-02 10:30,2,106.01,106.01,106.01,106.01,42
20000301|1999-11-02 11:00,2,106.03,106.03,106.03,106.03,200
20000301|1999-11-02 11:30,2,106.01,106.01,106.01,106.01,83
20000301|1999-11-03 01:30,3,105.85,105.85,105.85,105.85,10
20000301|1999-11-03 02:00,3,105.8,105.8,105.78,105.78,22
20000301|1999-11-03 02:30,3,106,106,105.85,105.85,2166
20000301|1999-11-03 03:00,3,105.83,105.83,105.78,105.78,79
20000301|1999-11-03 03:30,3,105.74,105.74,105.5,105.58,111
20000301|1999-11-03 04:00,3,105.51,105.53,105.51,105.53,2
20000301|1999-11-03 04:30,3,105.58,105.58,105.58,105.58,40
20000301|1999-11-03 05:00,3,105.58,105.61,105.58,105.61,14
20000301|1999-11-03 05:30,3,105.61,105.61,105.6,105.6,5
20000301|1999-11-03 06:00,3,105.59,105.59,105.5,105.5,21
20000301|1999-11-03 07:00,3,105.44,105.44,105.38,105.38,18
20000301|1999-11-03 07:30,3,105.46,105.53,105.46,105.5,119
20000301|1999-11-03 08:00,3,105.58,105.58,105.55,105.56,308
20000301|1999-11-03 08:30,3,105.55,105.55,105.55,105.55,40
20000301|1999-11-03 09:00,3,105.67,105.79,105.67,105.74,6
20000301|1999-11-03 09:30,3,105.81,105.81,105.81,105.81,4
20000301|1999-11-03 10:00,3,105.53,105.57,105.53,105.57,64
20000301|1999-11-03 10:30,3,105.58,105.6,105.58,105.6,46
20000301|1999-11-03 11:00,3,105.63,105.63,105.63,105.63,19
20000301|1999-11-03 11:30,3,105.67,105.67,105.67,105.67,4
20000301|1999-11-04 01:00,4,105.6,105.6,105.6,105.6,4
20000301|1999-11-04 01:30,4,105.62,105.64,105.6,105.6,456
20000301|1999-11-04 02:30,4,105.66,105.69,105.66,105.68,50
20000301|1999-11-04 03:00,4,105.7,105.7,105.7,105.7,2
20000301|1999-11-04 03:30,4,105.65,105.65,105.65,105.65,150
20000301|1999-11-04 04:00,4,105.63,105.63,105.63,105.63,180
20000301|1999-11-04 04:30,4,105.64,105.64,105.64,105.64,4
20000301|1999-11-04 05:00,4,105.63,105.68,105.63,105.65,548
20000301|1999-11-04 05:30,4,105.66,105.66,105.66,105.66,25
20000301|1999-11-04 06:00,4,105.8,106.02,105.78,106.02,411
20000301|1999-11-04 06:30,4,105.77,105.77,105.77,105.77,1
20000301|1999-11-04 07:00,4,106.02,106.02,105.98,105.98,70
20000301|1999-11-04 07:30,4,106.24,106.34,106.19,106.26,18
20000301|1999-11-04 08:00,4,106.15,106.26,106.15,106.24,19
20000301|1999-11-04 08:30,4,106.25,106.25,106.15,106.15,218
20000301|1999-11-04 09:00,4,106.24,106.31,106.22,106.22,157
20000301|1999-11-04 09:30,4,106.3,106.36,106.26,106.26,80
20000301|1999-11-04 10:00,4,106.23,106.27,106.22,106.22,91
20000301|1999-11-04 10:30,4,106.22,106.27,106.22,106.26,14
20000301|1999-11-04 11:00,4,106.26,106.26,106.22,106.24,35
20000301|1999-11-04 11:30,4,106.27,106.27,106.27,106.27,113
20000301|1999-11-05 01:00,5,106.22,106.24,106.15,106.15,391
20000301|1999-11-05 01:30,5,106.13,106.16,106.11,106.11,142
20000301|1999-11-05 02:00,5,106.19,106.25,106.19,106.24,294
20000301|1999-11-05 02:30,5,106.21,106.28,106.21,106.28,452
20000301|1999-11-05 03:00,5,106.26,106.29,106.26,106.29,31
20000301|1999-11-05 03:30,5,106.34,106.45,106.33,106.45,344
20000301|1999-11-05 04:00,5,106.5,106.63,106.48,106.63,112
20000301|1999-11-05 04:30,5,106.59,106.59,106.55,106.55,9
20000301|1999-11-05 05:00,5,106.52,106.53,106.52,106.53,219
20000301|1999-11-05 05:30,5,106.52,106.65,106.52,106.65,273
20000301|1999-11-05 06:00,5,106.53,106.53,106.53,106.53,20
20000301|1999-11-05 06:30,5,106.47,106.47,106.45,106.45,98
20000301|1999-11-05 07:00,5,106.63,106.63,106.63,106.63,1
20000301|1999-11-05 07:30,5,106.7,106.85,106.7,106.76,537
20000301|1999-11-05 08:00,5,106.8,106.8,106.75,106.75,13
20000301|1999-11-05 08:30,5,106.69,106.74,106.63,106.74,55
20000301|1999-11-05 09:00,5,106.64,106.64,106.58,106.58,36
20000301|1999-11-05 09:30,5,106.6,106.6,106.55,106.55,165
20000301|1999-11-05 10:30,5,106.65,106.67,106.65,106.67,224
20000301|1999-11-05 11:00,5,106.73,106.73,106.73,106.73,16
20000301|1999-11-05 11:30,5,106.78,106.82,106.75,106.82,80
20000301|1999-11-08 02:30,8,106.63,106.63,106.6,106.6,13
20000301|1999-11-08 03:00,8,106.61,106.61,106.57,106.57,243
20000301|1999-11-08 03:30,8,106.52,106.53,106.45,106.45,38
20000301|1999-11-08 04:00,8,106.48,106.48,106.48,106.48,22
20000301|1999-11-08 04:30,8,106.49,106.49,106.49,106.49,3
20000301|1999-11-08 05:00,8,106.6,106.63,106.6,106.63,6
20000301|1999-11-08 05:30,8,106.58,106.58,106.58,106.58,50
20000301|1999-11-08 06:00,8,106.57,106.57,106.53,106.53,12
20000301|1999-11-08 07:00,8,106.56,106.56,106.56,106.56,20
20000301|1999-11-08 07:30,8,106.63,106.63,106.62,106.62,52
20000301|1999-11-08 08:00,8,106.7,106.73,106.65,106.68,440
20000301|1999-11-08 08:30,8,106.71,106.85,106.71,106.85,5
20000301|1999-11-08 09:00,8,107.03,107.06,107,107.06,255
20000301|1999-11-08 09:30,8,107.08,107.08,107.04,107.05,7
20000301|1999-11-08 10:00,8,107.05,107.05,107.05,107.05,3
20000301|1999-11-08 10:30,8,107.1,107.1,107.1,107.1,1
20000301|1999-11-08 11:00,8,107.05,107.05,107.05,107.05,50
20000301|1999-11-08 11:30,8,107.07,107.08,107.07,107.08,33
20000301|1999-11-09 01:00,9,106.95,106.95,106.95,106.95,55
20000301|1999-11-09 01:30,9,106.98,107.2,106.98,107.2,130
20000301|1999-11-09 02:00,9,107.23,107.23,107.23,107.23,285
20000301|1999-11-09 02:30,9,107.21,107.21,107.15,107.16,74
20000301|1999-11-09 03:00,9,107.1,107.1,107,107.01,539
20000301|1999-11-09 03:30,9,107.02,107.02,107,107,184
20000301|1999-11-09 04:00,9,107,107,107,107,277
20000301|1999-11-09 04:30,9,106.98,106.98,106.98,106.98,279
20000301|1999-11-09 05:00,9,107,107,107,107,16
20000301|1999-11-09 05:30,9,107,107.14,107,107.09,278
20000301|1999-11-09 06:00,9,107.09,107.09,107.09,107.09,140
20000301|1999-11-09 06:30,9,107.02,107.02,106.98,106.98,52
20000301|1999-11-09 07:00,9,106.94,106.94,106.94,106.94,7
20000301|1999-11-09 07:30,9,106.85,106.85,106.77,106.77,4
20000301|1999-11-09 08:00,9,106.87,106.87,106.87,106.87,40
20000301|1999-11-09 08:30,9,106.81,106.84,106.81,106.84,439
20000301|1999-11-09 09:00,9,107,107.05,106.81,106.89,105
20000301|1999-11-09 09:30,9,106.84,106.84,106.84,106.84,2
20000301|1999-11-09 10:00,9,106.85,106.85,106.76,106.76,152
20000301|1999-11-09 10:30,9,106.76,106.76,106.7,106.7,51
20000301|1999-11-09 11:00,9,106.57,106.57,106.5,106.54,26
20000301|1999-11-09 11:30,9,106.55,106.55,106.55,106.55,327
20000301|1999-11-10 02:00,10,106.52,106.52,106.45,106.45,120
20000301|1999-11-10 02:30,10,106.48,106.52,106.48,106.51,171
20000301|1999-11-10 04:30,10,106.68,106.74,106.66,106.66,503
20000301|1999-11-10 05:00,10,106.72,106.72,106.66,106.68,36
20000301|1999-11-10 05:30,10,106.68,106.79,106.68,106.79,166
20000301|1999-11-10 07:00,10,106.9,106.9,106.9,106.9,1
20000301|1999-11-10 07:30,10,106.62,106.62,106.44,106.44,156
20000301|1999-11-10 08:00,10,106.56,106.56,106.48,106.48,108
20000301|1999-11-10 08:30,10,106.4,106.4,106.32,106.35,156
20000301|1999-11-10 09:30,10,106.44,106.44,106.42,106.42,46
20000301|1999-11-10 10:00,10,106.53,106.54,106.53,106.54,41
20000301|1999-11-10 11:00,10,106.49,106.49,106.49,106.49,2
20000301|1999-11-11 01:00,11,106.59,106.61,106.59,106.61,200
20000301|1999-11-11 01:30,11,106.61,106.61,106.61,106.61,100
20000301|1999-11-11 02:00,11,106.66,106.66,106.65,106.65,200
20000301|1999-11-11 02:30,11,106.63,106.63,106.63,106.63,1
20000301|1999-11-11 03:00,11,106.56,106.56,106.56,106.56,30
20000301|1999-11-11 03:30,11,106.53,106.55,106.53,106.53,165
20000301|1999-11-11 04:30,11,106.52,106.54,106.52,106.54,103
20000301|1999-11-11 05:00,11,106.51,106.51,106.45,106.47,30
20000301|1999-11-11 05:30,11,106.5,106.5,106.5,106.5,60
20000301|1999-11-11 06:00,11,106.5,106.56,106.5,106.56,85
20000301|1999-11-11 06:30,11,106.56,106.56,106.56,106.56,112
20000301|1999-11-11 07:00,11,106.54,106.54,106.54,106.54,30
20000301|1999-11-11 07:30,11,106.6,106.6,106.6,106.6,73
20000301|1999-11-11 08:00,11,106.55,106.56,106.55,106.56,397
20000301|1999-11-11 08:30,11,106.59,106.59,106.59,106.59,25
20000301|1999-11-11 09:00,11,106.65,106.65,106.63,106.63,100
20000301|1999-11-11 09:30,11,106.65,106.65,106.65,106.65,28
20000301|1999-11-11 10:00,11,106.65,106.65,106.65,106.65,9
20000301|1999-11-11 10:30,11,106.65,106.65,106.65,106.65,152
20000301|1999-11-11 11:30,11,106.68,106.68,106.68,106.68,3
20000301|1999-11-12 01:00,12,106.75,107.1,106.73,107.08,317
20000301|1999-11-12 01:30,12,107.2,107.2,107.13,107.13,17
20000301|1999-11-12 02:00,12,107.1,107.14,107.1,107.14,158
20000301|1999-11-12 02:30,12,107.1,107.1,107.05,107.05,93
20000301|1999-11-12 03:00,12,107.09,107.15,107.09,107.15,64
20000301|1999-11-12 03:30,12,107.14,107.16,107.14,107.16,211
20000301|1999-11-12 04:00,12,107.2,107.25,107.19,107.25,459
20000301|1999-11-12 04:30,12,107.18,107.18,107.18,107.18,100
20000301|1999-11-12 05:30,12,107.22,107.4,107.22,107.4,38
20000301|1999-11-12 06:00,12,107.48,107.53,107.47,107.47,592
20000301|1999-11-12 07:00,12,107.49,107.55,107.46,107.46,834
20000301|1999-11-12 07:30,12,107.6,107.6,107.55,107.55,252
20000301|1999-11-12 08:00,12,107.56,107.61,107.56,107.57,128
20000301|1999-11-12 08:30,12,107.6,107.71,107.6,107.66,610
20000301|1999-11-12 09:00,12,107.57,107.6,107.5,107.52,714
20000301|1999-11-12 09:30,12,107.51,107.51,107.4,107.45,415
20000301|1999-11-12 10:00,12,107.5,107.6,107.5,107.6,191
20000301|1999-11-12 10:30,12,107.62,107.62,107.62,107.62,2
20000301|1999-11-12 11:00,12,107.7,107.7,107.68,107.68,201
20000301|1999-11-12 11:30,12,107.68,107.69,107.67,107.69,53
20000301|1999-11-15 01:00,15,107.78,107.78,107.78,107.78,100
20000301|1999-11-15 01:30,15,107.74,107.74,107.52,107.52,315
20000301|1999-11-15 02:00,15,107.5,107.5,107.46,107.5,170
20000301|1999-11-15 02:30,15,107.51,107.57,107.51,107.57,25
20000301|1999-11-15 03:00,15,107.51,107.51,107.48,107.48,56
20000301|1999-11-15 03:30,15,107.42,107.42,107.42,107.42,10
20000301|1999-11-15 04:00,15,107.44,107.47,107.4,107.4,315
20000301|1999-11-15 05:00,15,107.42,107.42,107.38,107.38,102
20000301|1999-11-15 06:00,15,107.35,107.35,107.31,107.31,32
20000301|1999-11-15 06:30,15,107.33,107.33,107.33,107.33,20
20000301|1999-11-15 07:00,15,107.31,107.42,107.31,107.42,122
20000301|1999-11-15 07:30,15,107.38,107.38,107.38,107.38,14
20000301|1999-11-15 08:00,15,107.36,107.5,107.36,107.5,24
20000301|1999-11-15 08:30,15,107.45,107.46,107.4,107.4,341
20000301|1999-11-15 09:00,15,107.49,107.49,107.37,107.37,192
20000301|1999-11-15 09:30,15,107.28,107.28,107.14,107.18,147
20000301|1999-11-15 10:00,15,107.13,107.27,107.13,107.25,637
20000301|1999-11-15 10:30,15,107.27,107.31,107.22,107.31,90
20000301|1999-11-15 11:00,15,107.3,107.3,107.29,107.29,25
20000301|1999-11-16 01:00,16,107.39,107.39,107.39,107.39,55
20000301|1999-11-16 01:30,16,107.49,107.66,107.49,107.6,170
20000301|1999-11-16 02:00,16,107.6,107.6,107.58,107.58,300
20000301|1999-11-16 02:30,16,107.52,107.52,107.52,107.52,10
20000301|1999-11-16 03:00,16,107.56,107.56,107.56,107.56,219
20000301|1999-11-16 03:30,16,107.56,107.6,107.56,107.6,11
20000301|1999-11-16 04:00,16,107.72,107.72,107.72,107.72,3
20000301|1999-11-16 04:30,16,107.66,107.67,107.65,107.67,182
20000301|1999-11-16 05:00,16,107.72,107.75,107.7,107.75,223
20000301|1999-11-16 06:30,16,107.72,107.79,107.72,107.79,319
20000301|1999-11-16 07:00,16,107.79,107.81,107.79,107.8,67
20000301|1999-11-16 08:00,16,107.68,107.72,107.68,107.72,134
20000301|1999-11-16 08:30,16,107.63,107.63,107.62,107.62,179
20000301|1999-11-16 09:30,16,107.59,107.62,107.58,107.62,108
20000301|1999-11-16 10:00,16,107.75,107.87,107.72,107.87,51
20000301|1999-11-16 10:30,16,107.86,107.86,107.84,107.84,184
20000301|1999-11-16 11:00,16,107.87,107.93,107.87,107.93,441
20000301|1999-11-17 01:00,17,107.42,107.56,107.39,107.56,769
20000301|1999-11-17 01:30,17,107.57,107.57,107.57,107.57,4
20000301|1999-11-17 02:00,17,107.47,107.47,107.39,107.39,127
20000301|1999-11-17 02:30,17,107.35,107.35,107.31,107.32,125
20000301|1999-11-17 03:00,17,107.26,107.26,107.26,107.26,250
20000301|1999-11-17 03:30,17,107.22,107.25,107.18,107.22,123
20000301|1999-11-17 04:00,17,107.23,107.24,107.23,107.24,103
20000301|1999-11-17 04:30,17,107.21,107.3,107.21,107.3,222
20000301|1999-11-17 05:00,17,107.3,107.31,107.3,107.31,280
20000301|1999-11-17 05:30,17,107.33,107.33,107.27,107.27,66
20000301|1999-11-17 06:00,17,107.28,107.28,107.28,107.28,305
20000301|1999-11-17 06:30,17,107.3,107.3,107.28,107.28,36
20000301|1999-11-17 07:00,17,107.25,107.31,107.25,107.31,56
20000301|1999-11-17 07:30,17,107.15,107.15,107.15,107.15,116
20000301|1999-11-17 08:00,17,106.98,106.98,106.84,106.88,615
20000301|1999-11-17 08:30,17,106.9,106.98,106.85,106.85,875
20000301|1999-11-17 09:00,17,106.8,106.94,106.8,106.94,570
20000301|1999-11-17 09:30,17,106.93,106.94,106.9,106.9,315
20000301|1999-11-17 10:00,17,106.9,106.91,106.8,106.8,645
20000301|1999-11-17 10:30,17,106.77,106.8,106.72,106.8,170
20000301|1999-11-17 11:00,17,106.83,106.84,106.83,106.84,2
20000301|1999-11-17 11:30,17,106.75,106.82,106.75,106.82,206
20000301|1999-11-18 01:00,18,106.5,106.51,106.42,106.47,329
20000301|1999-11-18 01:30,18,106.44,106.49,106.42,106.49,53
20000301|1999-11-18 02:00,18,106.52,106.57,106.52,106.57,526
20000301|1999-11-18 02:30,18,106.59,106.65,106.59,106.65,237
20000301|1999-11-18 03:00,18,106.49,106.52,106.39,106.52,565
20000301|1999-11-18 03:30,18,106.59,106.59,106.47,106.47,337
20000301|1999-11-18 04:00,18,106.52,106.55,106.49,106.51,182
20000301|1999-11-18 04:30,18,106.51,106.56,106.51,106.51,185
20000301|1999-11-18 05:00,18,106.45,106.45,106.45,106.45,10
20000301|1999-11-18 05:30,18,106.46,106.5,106.46,106.5,361
20000301|1999-11-18 06:00,18,106.56,106.56,106.56,106.56,3
20000301|1999-11-18 06:30,18,106.53,106.53,106.53,106.53,3
20000301|1999-11-18 07:00,18,106.51,106.52,106.49,106.49,290
20000301|1999-11-18 07:30,18,106.58,106.66,106.58,106.66,110
20000301|1999-11-18 08:00,18,106.51,106.51,106.44,106.49,201
20000301|1999-11-18 08:30,18,106.53,106.58,106.52,106.58,194
20000301|1999-11-18 09:00,18,106.45,106.64,106.45,106.62,790
20000301|1999-11-18 09:30,18,106.53,106.53,106.45,106.45,221
20000301|1999-11-18 10:00,18,106.45,106.48,106.45,106.47,114
20000301|1999-11-18 10:30,18,106.46,106.46,106.4,106.4,82
20000301|1999-11-18 11:00,18,106.4,106.4,106.16,106.17,563
20000301|1999-11-18 11:30,18,106.16,106.18,106.1,106.15,825
20000301|1999-11-19 01:00,19,106.28,106.28,106.28,106.28,50
20000301|1999-11-19 01:30,19,106.23,106.37,106.23,106.37,738
20000301|1999-11-19 02:00,19,106.31,106.31,106.3,106.3,30
20000301|1999-11-19 02:30,19,106.36,106.41,106.36,106.41,113
20000301|1999-11-19 03:00,19,106.33,106.36,106.33,106.36,170
20000301|1999-11-19 03:30,19,106.38,106.38,106.34,106.34,126
20000301|1999-11-19 04:00,19,106.4,106.5,106.4,106.48,231
20000301|1999-11-19 04:30,19,106.53,106.55,106.53,106.54,1288
20000301|1999-11-19 05:00,19,106.5,106.55,106.48,106.48,186
20000301|1999-11-19 05:30,19,106.51,106.51,106.51,106.51,75
20000301|1999-11-19 06:00,19,106.53,106.57,106.53,106.55,626
20000301|1999-11-19 06:30,19,106.53,106.53,106.52,106.52,11
20000301|1999-11-19 07:00,19,106.48,106.48,106.42,106.42,215
20000301|1999-11-19 07:30,19,106.31,106.31,106.21,106.27,469
20000301|1999-11-19 08:00,19,106.3,106.3,106.1,106.12,152
20000301|1999-11-19 08:30,19,106.1,106.22,106.1,106.22,278
20000301|1999-11-19 09:00,19,106.21,106.27,106.21,106.27,461
20000301|1999-11-19 09:30,19,106.23,106.23,106.05,106.07,394
20000301|1999-11-19 10:00,19,106.1,106.16,106.07,106.14,518
20000301|1999-11-19 10:30,19,106.17,106.17,106.16,106.16,30
20000301|1999-11-19 11:00,19,106.22,106.22,106.22,106.22,33
20000301|1999-11-19 11:30,19,106.27,106.27,106.27,106.27,10
20000301|1999-11-22 01:30,22,106.34,106.34,106.34,106.34,50
20000301|1999-11-22 02:00,22,106.23,106.23,106.11,106.11,166
20000301|1999-11-22 02:30,22,106.17,106.21,106.15,106.15,183
20000301|1999-11-22 03:00,22,106.05,106.06,105.96,106.02,814
20000301|1999-11-22 03:30,22,106.05,106.05,105.95,105.95,379
20000301|1999-11-22 04:00,22,105.97,106.02,105.97,106.02,260
20000301|1999-11-22 04:30,22,105.96,105.96,105.94,105.94,82
20000301|1999-11-22 05:00,22,105.95,106.02,105.93,106.02,206
20000301|1999-11-22 05:30,22,106,106,105.96,105.96,121
20000301|1999-11-22 06:00,22,105.96,105.99,105.96,105.99,172
20000301|1999-11-22 06:30,22,105.97,105.97,105.95,105.95,65
20000301|1999-11-22 07:00,22,105.85,105.9,105.85,105.9,524
20000301|1999-11-22 07:30,22,105.88,105.97,105.88,105.91,550
20000301|1999-11-22 08:00,22,105.84,105.95,105.84,105.95,253
20000301|1999-11-22 08:30,22,106,106,105.93,105.96,637
20000301|1999-11-22 09:00,22,105.98,106,105.93,105.93,80
20000301|1999-11-22 09:30,22,105.92,105.99,105.91,105.99,578
20000301|1999-11-22 10:00,22,106.08,106.09,106.07,106.07,132
20000301|1999-11-22 10:30,22,106.1,106.1,106.07,106.08,218
20000301|1999-11-22 11:00,22,106.08,106.1,106.08,106.08,316
20000301|1999-11-22 11:30,22,106.07,106.07,106.06,106.06,299
20000301|1999-11-23 01:30,23,105.94,105.94,105.87,105.92,275
20000301|1999-11-23 02:00,23,105.92,106.03,105.92,106.03,432
20000301|1999-11-23 02:30,23,106.02,106.12,106.02,106.12,196
20000301|1999-11-23 03:00,23,106.24,106.28,106.22,106.28,635
20000301|1999-11-23 03:30,23,106.29,106.29,106.2,106.2,558
20000301|1999-11-23 04:00,23,106.2,106.21,106.15,106.21,346
20000301|1999-11-23 04:30,23,106.22,106.24,106.2,106.2,259
20000301|1999-11-23 05:00,23,106.2,106.2,106.2,106.2,165
20000301|1999-11-23 05:30,23,106.17,106.19,106.16,106.19,278
20000301|1999-11-23 06:00,23,106.19,106.19,106.09,106.09,1384
20000301|1999-11-23 06:30,23,106.1,106.1,106.01,106.01,705
20000301|1999-11-23 07:00,23,105.96,106.09,105.95,106.09,124
20000301|1999-11-23 07:30,23,106.08,106.08,105.98,105.98,359
20000301|1999-11-23 08:30,23,105.94,105.99,105.91,105.99,436
20000301|1999-11-23 09:00,23,105.96,105.96,105.94,105.94,133
20000301|1999-11-23 09:30,23,105.98,106.02,105.98,106.02,501
20000301|1999-11-23 10:00,23,106,106.07,105.97,106,1188
20000301|1999-11-23 10:30,23,106.05,106.05,106,106,276
20000301|1999-11-23 11:00,23,106.01,106.01,106,106.01,171
20000301|1999-11-23 11:30,23,105.98,106.02,105.98,106,77
20000301|1999-11-24 01:30,24,105.95,105.96,105.94,105.96,61
20000301|1999-11-24 02:00,24,105.95,105.95,105.73,105.77,875
20000301|1999-11-24 02:30,24,105.75,105.77,105.68,105.74,1317
20000301|1999-11-24 03:00,24,105.72,105.76,105.7,105.73,1672
20000301|1999-11-24 03:30,24,105.74,105.76,105.72,105.74,661
20000301|1999-11-24 04:00,24,105.74,105.74,105.49,105.49,1633
20000301|1999-11-24 04:30,24,105.49,105.49,105.4,105.46,2792
20000301|1999-11-24 05:00,24,105.48,105.48,105.4,105.47,781
20000301|1999-11-24 05:30,24,105.46,105.46,105.31,105.38,1354
20000301|1999-11-24 06:00,24,105.37,105.45,105.37,105.45,641
20000301|1999-11-24 06:30,24,105.45,105.47,105.36,105.4,1202
20000301|1999-11-24 07:00,24,105.43,105.44,105.34,105.34,175
20000301|1999-11-24 07:30,24,105.33,105.48,105.33,105.41,1883
20000301|1999-11-24 08:00,24,105.38,105.41,105.31,105.41,1096
20000301|1999-11-24 08:30,24,105.41,105.45,105.37,105.4,661
20000301|1999-11-24 09:00,24,105.4,105.45,105.39,105.4,247
20000301|1999-11-24 09:30,24,105.42,105.48,105.39,105.4,492
20000301|1999-11-24 10:00,24,105.38,105.42,105.37,105.42,366
20000301|1999-11-24 10:30,24,105.42,105.42,105.42,105.42,1
20000301|1999-11-24 11:00,24,105.41,105.43,105.39,105.43,182
20000301|1999-11-24 11:30,24,105.44,105.53,105.44,105.52,408
20000301|1999-11-25 01:00,25,105.5,105.5,105.47,105.49,459
20000301|1999-11-25 01:30,25,105.53,105.55,105.49,105.5,393
20000301|1999-11-25 02:00,25,105.51,105.51,105.41,105.45,150
20000301|1999-11-25 02:30,25,105.45,105.45,105.37,105.37,1088
20000301|1999-11-25 03:00,25,105.39,105.4,105.32,105.33,859
20000301|1999-11-25 03:30,25,105.35,105.4,105.33,105.39,2605
20000301|1999-11-25 04:00,25,105.36,105.38,105.36,105.38,52
20000301|1999-11-25 04:30,25,105.36,105.42,105.35,105.42,448
20000301|1999-11-25 05:00,25,105.37,105.37,105.35,105.36,174
20000301|1999-11-25 05:30,25,105.41,105.42,105.41,105.42,422
20000301|1999-11-25 06:00,25,105.4,105.48,105.4,105.43,275
20000301|1999-11-25 06:30,25,105.43,105.43,105.43,105.43,1
20000301|1999-11-25 07:00,25,105.44,105.44,105.38,105.38,5195
20000301|1999-11-25 07:30,25,105.38,105.41,105.38,105.41,58
20000301|1999-11-25 08:00,25,105.44,105.44,105.43,105.43,32
20000301|1999-11-25 08:30,25,105.39,105.39,105.35,105.36,750
20000301|1999-11-25 09:00,25,105.37,105.38,105.37,105.37,667
20000301|1999-11-25 09:30,25,105.37,105.37,105.34,105.34,348
20000301|1999-11-25 10:00,25,105.4,105.44,105.4,105.44,8
20000301|1999-11-25 11:30,25,105.48,105.49,105.48,105.49,38
20000301|1999-11-26 01:00,26,105.4,105.42,105.4,105.42,115
20000301|1999-11-26 01:30,26,105.29,105.29,104.8,104.8,2358
20000301|1999-11-26 02:00,26,104.81,104.97,104.81,104.94,1684
20000301|1999-11-26 02:30,26,104.99,105,104.92,104.97,605
20000301|1999-11-26 03:00,26,104.96,105,104.93,104.94,939
20000301|1999-11-26 03:30,26,104.95,104.98,104.95,104.97,507
20000301|1999-11-26 04:00,26,104.93,105.02,104.92,104.99,157
20000301|1999-11-26 04:30,26,104.99,105.05,104.99,105.05,826
20000301|1999-11-26 05:00,26,105.04,105.04,104.88,104.88,1263
20000301|1999-11-26 05:30,26,104.84,104.98,104.84,104.98,1005
20000301|1999-11-26 06:00,26,105.02,105.05,104.99,105.03,85
20000301|1999-11-26 06:30,26,105.03,105.03,105,105.01,54
20000301|1999-11-26 07:00,26,105,105,104.94,104.94,135
20000301|1999-11-26 07:30,26,104.98,105.06,104.94,105.06,467
20000301|1999-11-26 08:00,26,105.07,105.08,104.99,105.02,614
20000301|1999-11-26 08:30,26,104.98,105.02,104.97,105,640
20000301|1999-11-26 09:00,26,105.02,105.04,104.95,104.96,730
20000301|1999-11-26 09:30,26,104.94,104.95,104.86,104.88,1030
20000301|1999-11-26 10:00,26,104.89,105,104.89,105,98
20000301|1999-11-26 10:30,26,104.99,105.04,104.99,105.04,681
20000301|1999-11-26 11:00,26,105.04,105.04,105.04,105.04,2
20000301|1999-11-26 11:30,26,105.07,105.07,105.02,105.02,952
20000301|1999-11-29 01:00,29,104.99,105.08,104.87,104.87,311
20000301|1999-11-29 01:30,29,104.86,104.87,104.78,104.87,414
20000301|1999-11-29 02:00,29,104.9,104.99,104.89,104.89,948
20000301|1999-11-29 02:30,29,104.9,105,104.9,104.94,1453
20000301|1999-11-29 03:00,29,104.94,105.28,104.94,105.24,2323
20000301|1999-11-29 03:30,29,105.23,105.25,105.2,105.21,870
20000301|1999-11-29 04:00,29,105.25,105.25,105.18,105.18,690
20000301|1999-11-29 04:30,29,105.16,105.17,105.08,105.08,1589
20000301|1999-11-29 05:00,29,105.12,105.16,105.12,105.16,875
20000301|1999-11-29 05:30,29,105.06,105.12,105.06,105.12,412
20000301|1999-11-29 06:00,29,105.08,105.08,104.98,104.98,122
20000301|1999-11-29 06:30,29,105.07,105.1,105.07,105.1,280
20000301|1999-11-29 07:00,29,105.11,105.11,105.06,105.06,211
20000301|1999-11-29 07:30,29,105.04,105.04,104.8,104.83,1932
20000301|1999-11-29 08:00,29,104.83,104.88,104.77,104.85,3919
20000301|1999-11-29 08:30,29,104.85,104.96,104.85,104.94,1492
20000301|1999-11-29 09:00,29,104.92,105.02,104.89,104.89,841
20000301|1999-11-29 09:30,29,104.91,104.93,104.76,104.78,7408
20000301|1999-11-29 10:00,29,104.8,104.92,104.78,104.92,2831
20000301|1999-11-29 10:30,29,104.96,105.02,104.9,104.95,3276
20000301|1999-11-29 11:00,29,104.96,104.96,104.88,104.88,372
20000301|1999-11-29 11:30,29,104.92,104.93,104.9,104.91,631
20000301|1999-11-30 01:00,30,104.86,104.91,104.74,104.74,1554
20000301|1999-11-30 01:30,30,104.8,104.86,104.7,104.85,912
20000301|1999-11-30 02:00,30,104.84,104.93,104.84,104.9,1446
20000301|1999-11-30 02:30,30,104.86,105.07,104.86,105.07,2217
20000301|1999-11-30 03:00,30,105.06,105.15,105.05,105.09,1773
20000301|1999-11-30 03:30,30,105.1,105.12,105.06,105.11,1461
20000301|1999-11-30 04:00,30,105.13,105.21,105.1,105.21,2147
20000301|1999-11-30 04:30,30,105.19,105.25,105.18,105.2,1342
20000301|1999-11-30 05:00,30,105.21,105.21,105.17,105.18,595
20000301|1999-11-30 05:30,30,105.12,105.12,105.07,105.09,1812
20000301|1999-11-30 06:00,30,105.01,105.1,105,105.06,1784
20000301|1999-11-30 06:30,30,104.97,105.2,104.97,105.2,653
20000301|1999-11-30 07:00,30,105.2,105.22,105.15,105.22,362
20000301|1999-11-30 07:30,30,105.1,105.15,105.1,105.15,80
20000301|1999-11-30 08:00,30,105.11,105.15,105.08,105.08,71
20000301|1999-11-30 08:30,30,105.09,105.11,105.06,105.11,195
20000301|1999-11-30 09:00,30,105.06,105.45,105.04,105.45,3235
20000301|1999-11-30 09:30,30,105.45,105.7,105.42,105.65,7897
20000301|1999-11-30 10:00,30,105.65,105.77,105.63,105.73,2053
20000301|1999-11-30 10:30,30,105.75,105.76,105.68,105.68,1769
20000301|1999-11-30 11:00,30,105.68,105.74,105.68,105.74,1522
20000301|1999-11-30 11:30,30,105.75,105.8,105.75,105.8,1443
20000301|1999-12-01 01:00,1,105.55,105.59,105.48,105.49,3466
20000301|1999-12-01 01:30,1,105.48,105.85,105.48,105.81,1417
20000301|1999-12-01 02:00,1,105.81,105.91,105.75,105.75,3741
20000301|1999-12-01 02:30,1,105.77,105.81,105.74,105.77,2322
20000301|1999-12-01 03:00,1,105.8,105.81,105.7,105.7,1819
20000301|1999-12-01 03:30,1,105.69,105.7,105.56,105.58,2750
20000301|1999-12-01 04:00,1,105.56,105.66,105.56,105.63,972
20000301|1999-12-01 04:30,1,105.66,105.66,105.62,105.62,229
20000301|1999-12-01 05:00,1,105.65,105.65,105.62,105.64,806
20000301|1999-12-01 05:30,1,105.68,105.78,105.68,105.78,626
20000301|1999-12-01 06:00,1,105.74,105.77,105.73,105.73,239
20000301|1999-12-01 06:30,1,105.75,105.75,105.73,105.74,260
20000301|1999-12-01 07:00,1,105.74,105.78,105.63,105.63,974
20000301|1999-12-01 07:30,1,105.63,105.68,105.55,105.58,3776
20000301|1999-12-01 08:00,1,105.58,105.73,105.57,105.64,3037
20000301|1999-12-01 08:30,1,105.64,105.66,105.59,105.66,4142
20000301|1999-12-01 09:00,1,105.69,105.85,105.69,105.84,4350
20000301|1999-12-01 09:30,1,105.81,106.01,105.81,106.01,8490
20000301|1999-12-01 10:00,1,106.01,106.1,106.01,106.04,2489
20000301|1999-12-01 10:30,1,106.04,106.04,105.96,105.96,540
20000301|1999-12-01 11:00,1,105.96,106.01,105.95,105.96,1078
20000301|1999-12-01 11:30,1,105.94,105.98,105.87,105.87,725
20000301|1999-12-02 01:00,2,105.93,106,105.9,105.9,2580
20000301|1999-12-02 01:30,2,105.89,105.91,105.65,105.75,2267
20000301|1999-12-02 02:00,2,105.72,105.75,105.64,105.69,2145
20000301|1999-12-02 02:30,2,105.69,105.7,105.64,105.64,4009
20000301|1999-12-02 03:00,2,105.64,105.68,105.58,105.66,2719
20000301|1999-12-02 03:30,2,105.67,105.71,105.62,105.67,2837
20000301|1999-12-02 04:00,2,105.68,105.74,105.67,105.73,3403
20000301|1999-12-02 04:30,2,105.71,105.8,105.69,105.8,1868
20000301|1999-12-02 05:00,2,105.74,105.74,105.71,105.74,1555
20000301|1999-12-02 05:30,2,105.74,105.76,105.66,105.67,1595
20000301|1999-12-02 06:00,2,105.69,105.71,105.69,105.71,407
20000301|1999-12-02 06:30,2,105.74,105.74,105.68,105.73,589
20000301|1999-12-02 07:00,2,105.73,105.73,105.67,105.73,1014
20000301|1999-12-02 07:30,2,105.71,105.75,105.66,105.75,1700
20000301|1999-12-02 08:00,2,105.78,105.79,105.71,105.76,2503
20000301|1999-12-02 08:30,2,105.77,105.8,105.68,105.69,1519
20000301|1999-12-02 09:00,2,105.69,105.75,105.52,105.52,6430
20000301|1999-12-02 09:30,2,105.49,105.49,105.32,105.35,9589
20000301|1999-12-02 10:00,2,105.35,105.38,105.24,105.33,2794
20000301|1999-12-02 10:30,2,105.31,105.4,105.27,105.36,2964
20000301|1999-12-02 11:00,2,105.35,105.4,105.32,105.37,561
20000301|1999-12-02 11:30,2,105.32,105.33,105.28,105.28,1873
20000301|1999-12-03 01:00,3,105.18,105.19,104.89,104.92,8995
20000301|1999-12-03 01:30,3,104.94,105.11,104.94,105.1,4064
20000301|1999-12-03 02:00,3,105.06,105.19,105.02,105.11,3964
20000301|1999-12-03 02:30,3,105.08,105.19,105.08,105.19,6822
20000301|1999-12-03 03:00,3,105.19,105.2,105.04,105.12,7197
20000301|1999-12-03 03:30,3,105.11,105.15,105.08,105.08,3250
20000301|1999-12-03 04:00,3,105.09,105.22,105.09,105.2,3483
20000301|1999-12-03 04:30,3,105.19,105.2,105.17,105.19,4332
20000301|1999-12-03 05:00,3,105.18,105.18,105.14,105.15,1508
20000301|1999-12-03 05:30,3,105.16,105.22,105.15,105.2,3566
20000301|1999-12-03 06:00,3,105.2,105.22,105.06,105.09,3383
20000301|1999-12-03 06:30,3,105.1,105.11,105.05,105.11,4569
20000301|1999-12-03 07:00,3,105.09,105.46,105.09,105.41,3836
20000301|1999-12-03 07:30,3,105.41,105.53,105.3,105.48,13156
20000301|1999-12-03 08:00,3,105.45,105.48,105.3,105.39,6434
20000301|1999-12-03 08:30,3,105.4,105.5,105.37,105.46,4407
20000301|1999-12-03 09:00,3,105.5,105.64,105.43,105.63,5506
20000301|1999-12-03 09:30,3,105.65,105.77,105.63,105.75,6630
20000301|1999-12-03 10:00,3,105.73,105.76,105.7,105.7,1980
20000301|1999-12-03 10:30,3,105.7,105.75,105.69,105.75,1988
20000301|1999-12-03 11:00,3,105.75,105.83,105.75,105.81,2644
20000301|1999-12-03 11:30,3,105.8,105.82,105.79,105.82,1132
20000301|1999-12-06 01:00,6,105.86,105.94,105.75,105.75,5199
20000301|1999-12-06 01:30,6,105.75,105.84,105.72,105.83,4065
20000301|1999-12-06 02:00,6,105.84,105.93,105.83,105.85,10942
20000301|1999-12-06 02:30,6,105.85,105.88,105.8,105.83,6853
20000301|1999-12-06 03:00,6,105.83,105.85,105.79,105.84,8672
20000301|1999-12-06 03:30,6,105.82,105.87,105.77,105.8,7126
20000301|1999-12-06 04:00,6,105.8,105.94,105.79,105.91,6394
20000301|1999-12-06 04:30,6,105.93,106.02,105.89,106.02,9826
20000301|1999-12-06 05:00,6,106.01,106.07,105.97,106.04,7134
20000301|1999-12-06 05:30,6,106.04,106.21,106.02,106.19,15962
20000301|1999-12-06 06:00,6,106.18,106.23,106.14,106.19,9201
20000301|1999-12-06 06:30,6,106.2,106.58,106.19,106.49,25575
20000301|1999-12-06 07:00,6,106.49,106.59,106.46,106.52,18020
20000301|1999-12-06 07:30,6,106.52,106.53,106.38,106.44,17863
20000301|1999-12-06 08:00,6,106.44,106.53,106.39,106.41,19125
20000301|1999-12-06 08:30,6,106.4,106.48,106.35,106.35,12522
20000301|1999-12-06 09:00,6,106.36,106.43,106.32,106.4,9103
20000301|1999-12-06 09:30,6,106.4,106.42,106.32,106.41,16599
20000301|1999-12-06 10:00,6,106.41,106.5,106.39,106.5,10208
20000301|1999-12-06 10:30,6,106.48,106.53,106.46,106.46,7590
20000301|1999-12-06 11:00,6,106.47,106.48,106.44,106.44,5747
20000301|1999-12-06 11:30,6,106.44,106.49,106.43,106.45,1990
20000301|1999-12-07 01:00,7,106.46,106.61,106.4,106.54,13690
20000301|1999-12-07 01:30,7,106.53,106.53,106.41,106.5,16264
20000301|1999-12-07 02:00,7,106.5,106.51,106.37,106.39,19551
20000301|1999-12-07 02:30,7,106.39,106.44,106.35,106.42,18057
20000301|1999-12-07 03:00,7,106.42,106.82,106.42,106.79,41674
20000301|1999-12-07 03:30,7,106.79,106.84,106.7,106.71,41474
20000301|1999-12-07 04:00,7,106.71,106.88,106.7,106.79,31150
20000301|1999-12-07 04:30,7,106.79,106.79,106.72,106.76,15204
20000301|1999-12-07 05:00,7,106.76,106.76,106.54,106.63,24891
20000301|1999-12-07 05:30,7,106.63,106.66,106.56,106.62,9254
20000301|1999-12-07 06:00,7,106.62,106.7,106.59,106.65,7768
20000301|1999-12-07 06:30,7,106.65,106.66,106.63,106.63,5422
20000301|1999-12-07 07:00,7,106.63,106.79,106.58,106.77,12919
20000301|1999-12-07 07:30,7,106.77,106.83,106.61,106.66,34059
20000301|1999-12-07 08:00,7,106.65,106.66,106.45,106.5,43600
20000301|1999-12-07 08:30,7,106.5,106.55,106.5,106.53,19433
20000301|1999-12-07 09:00,7,106.54,106.66,106.53,106.61,22418
20000301|1999-12-07 09:30,7,106.62,106.81,106.62,106.73,32197
20000301|1999-12-07 10:00,7,106.73,106.78,106.71,106.76,20980
20000301|1999-12-07 10:30,7,106.76,106.77,106.52,106.56,13834
20000301|1999-12-07 11:00,7,106.56,106.64,106.56,106.62,5515
20000301|1999-12-07 11:30,7,106.6,106.68,106.56,106.63,4996
20000301|1999-12-08 01:00,8,106.8,106.88,106.74,106.77,15461
20000301|1999-12-08 01:30,8,106.78,106.93,106.78,106.86,21493
20000301|1999-12-08 02:00,8,106.86,106.86,106.78,106.83,17728
20000301|1999-12-08 02:30,8,106.83,106.85,106.76,106.79,19756
20000301|1999-12-08 03:00,8,106.79,106.8,106.7,106.73,22621
20000301|1999-12-08 03:30,8,106.74,106.84,106.72,106.84,15452
20000301|1999-12-08 04:00,8,106.84,106.9,106.8,106.8,20620
20000301|1999-12-08 04:30,8,106.8,106.82,106.74,106.79,10674
20000301|1999-12-08 05:00,8,106.79,106.8,106.72,106.76,11666
20000301|1999-12-08 05:30,8,106.76,106.76,106.6,106.65,25373
20000301|1999-12-08 06:00,8,106.65,106.65,106.48,106.5,20936
20000301|1999-12-08 06:30,8,106.51,106.61,106.51,106.59,9082
20000301|1999-12-08 07:00,8,106.59,106.59,106.51,106.57,10006
20000301|1999-12-08 07:30,8,106.57,106.64,106.41,106.47,22371
20000301|1999-12-08 08:00,8,106.47,106.53,106.43,106.44,18225
20000301|1999-12-08 08:30,8,106.44,106.56,106.44,106.46,20028
20000301|1999-12-08 09:00,8,106.46,106.46,106.24,106.32,48383
20000301|1999-12-08 09:30,8,106.32,106.34,106.23,106.27,16219
20000301|1999-12-08 10:00,8,106.27,106.36,106.26,106.29,8998
20000301|1999-12-08 10:30,8,106.29,106.33,106.26,106.31,9612
20000301|1999-12-08 11:00,8,106.33,106.37,106.32,106.35,4158
20000301|1999-12-08 11:30,8,106.36,106.37,106.31,106.35,4250
20000301|1999-12-09 01:00,9,106.27,106.4,106.16,106.16,15880
20000301|1999-12-09 01:30,9,106.18,106.36,106.17,106.32,12894
20000301|1999-12-09 02:00,9,106.32,106.47,106.23,106.46,19187
20000301|1999-12-09 02:30,9,106.46,106.65,106.44,106.6,50253
20000301|1999-12-09 03:00,9,106.6,106.67,106.53,106.56,28526
20000301|1999-12-09 03:30,9,106.56,106.61,106.48,106.53,23971
20000301|1999-12-09 04:00,9,106.53,106.58,106.47,106.57,25477
20000301|1999-12-09 04:30,9,106.58,106.58,106.5,106.5,10437
20000301|1999-12-09 05:00,9,106.49,106.59,106.48,106.52,12434
20000301|1999-12-09 05:30,9,106.52,106.55,106.39,106.55,28042
20000301|1999-12-09 06:00,9,106.54,106.58,106.48,106.51,10831
20000301|1999-12-09 06:30,9,106.51,106.52,106.44,106.48,13181
20000301|1999-12-09 07:00,9,106.5,106.57,106.48,106.52,12592
20000301|1999-12-09 07:30,9,106.53,106.64,106.52,106.58,21395
20000301|1999-12-09 08:00,9,106.58,106.62,106.5,106.57,25081
20000301|1999-12-09 08:30,9,106.57,106.64,106.53,106.59,15249
20000301|1999-12-09 09:00,9,106.59,106.61,106.49,106.53,15792
20000301|1999-12-09 09:30,9,106.53,106.61,106.5,106.59,13596
20000301|1999-12-09 10:00,9,106.59,106.6,106.54,106.56,7916
20000301|1999-12-09 10:30,9,106.55,106.59,106.54,106.57,5336
20000301|1999-12-09 11:00,9,106.58,106.65,106.55,106.63,4203
20000301|1999-12-09 11:30,9,106.62,106.74,106.62,106.74,10362
20000301|1999-12-10 01:00,10,106.73,106.73,106.58,106.65,12471
20000301|1999-12-10 01:30,10,106.65,106.66,106.53,106.6,12403
20000301|1999-12-10 02:00,10,106.6,106.76,106.54,106.73,19555
20000301|1999-12-10 02:30,10,106.72,106.77,106.67,106.7,16794
20000301|1999-12-10 03:00,10,106.7,106.83,106.65,106.68,32593
20000301|1999-12-10 03:30,10,106.68,106.7,106.59,106.69,23148
20000301|1999-12-10 04:00,10,106.69,106.71,106.66,106.69,9993
20000301|1999-12-10 04:30,10,106.69,106.72,106.66,106.67,10517
20000301|1999-12-10 05:00,10,106.67,106.72,106.6,106.63,14233
20000301|1999-12-10 05:30,10,106.63,106.68,106.63,106.66,4509
20000301|1999-12-10 06:00,10,106.66,106.7,106.66,106.68,5709
20000301|1999-12-10 06:30,10,106.69,106.72,106.67,106.7,5623
20000301|1999-12-10 07:00,10,106.71,106.89,106.65,106.84,15402
20000301|1999-12-10 07:30,10,106.84,106.89,106.74,106.79,47394
20000301|1999-12-10 08:00,10,106.79,106.9,106.77,106.86,38494
20000301|1999-12-10 08:30,10,106.86,107.03,106.85,107.02,48008
20000301|1999-12-10 09:00,10,107.03,107.22,107.02,107.13,61894
20000301|1999-12-10 09:30,10,107.13,107.2,107.08,107.14,22335
20000301|1999-12-10 10:00,10,107.14,107.16,107.13,107.16,7477
20000301|1999-12-10 10:30,10,107.16,107.24,107.16,107.18,7935
20000301|1999-12-10 11:00,10,107.18,107.25,107.17,107.18,7268
20000301|1999-12-10 11:30,10,107.18,107.31,107.16,107.29,9794
20000301|1999-12-13 01:00,13,107.35,107.35,107.16,107.19,12247
20000301|1999-12-13 01:30,13,107.19,107.2,107.09,107.2,18705
20000301|1999-12-13 02:00,13,107.2,107.28,107.16,107.17,17414
20000301|1999-12-13 02:30,13,107.17,107.18,107.07,107.13,21824
20000301|1999-12-13 03:00,13,107.13,107.14,107.07,107.09,7954
20000301|1999-12-13 03:30,13,107.08,107.15,107.06,107.09,18665
20000301|1999-12-13 04:00,13,107.09,107.11,106.92,106.96,31288
20000301|1999-12-13 04:30,13,106.97,107.04,106.95,107.01,14341
20000301|1999-12-13 05:00,13,107.01,107.03,106.98,106.99,7825
20000301|1999-12-13 05:30,13,106.99,107,106.78,106.85,25130
20000301|1999-12-13 06:00,13,106.85,106.9,106.82,106.88,6852
20000301|1999-12-13 06:30,13,106.89,106.9,106.85,106.89,4117
20000301|1999-12-13 07:00,13,106.88,106.88,106.65,106.68,14929
20000301|1999-12-13 07:30,13,106.69,106.8,106.69,106.75,17973
20000301|1999-12-13 08:00,13,106.74,106.81,106.71,106.79,19053
20000301|1999-12-13 08:30,13,106.79,106.91,106.76,106.79,21954
20000301|1999-12-13 09:00,13,106.79,106.86,106.79,106.81,11866
20000301|1999-12-13 09:30,13,106.82,106.84,106.75,106.79,12063
20000301|1999-12-13 10:00,13,106.79,106.84,106.77,106.77,6835
20000301|1999-12-13 10:30,13,106.77,106.88,106.76,106.83,8195
20000301|1999-12-13 11:00,13,106.83,106.85,106.78,106.82,4680
20000301|1999-12-13 11:30,13,106.82,106.84,106.77,106.81,2234
20000301|1999-12-14 01:00,14,106.62,106.68,106.57,106.66,11128
20000301|1999-12-14 01:30,14,106.67,106.92,106.63,106.79,25533
20000301|1999-12-14 02:00,14,106.79,106.86,106.77,106.86,12515
20000301|1999-12-14 02:30,14,106.86,106.87,106.75,106.77,11701
20000301|1999-12-14 03:00,14,106.77,106.77,106.54,106.57,44699
20000301|1999-12-14 03:30,14,106.57,106.63,106.33,106.47,44694
20000301|1999-12-14 04:00,14,106.47,106.54,106.43,106.47,16045
20000301|1999-12-14 04:30,14,106.47,106.5,106.33,106.36,27096
20000301|1999-12-14 05:00,14,106.36,106.5,106.35,106.5,15797
20000301|1999-12-14 05:30,14,106.5,106.53,106.4,106.4,12484
20000301|1999-12-14 06:00,14,106.4,106.49,106.38,106.49,9442
20000301|1999-12-14 06:30,14,106.5,106.51,106.36,106.4,13559
20000301|1999-12-14 07:00,14,106.41,106.63,106.39,106.55,20077
20000301|1999-12-14 07:30,14,106.5,106.51,106.35,106.39,45437
20000301|1999-12-14 08:00,14,106.38,106.39,106.27,106.3,40598
20000301|1999-12-14 08:30,14,106.3,106.43,106.28,106.38,30803
20000301|1999-12-14 09:00,14,106.38,106.43,106.26,106.28,22306
20000301|1999-12-14 09:30,14,106.29,106.33,106.23,106.31,24731
20000301|1999-12-14 10:00,14,106.32,106.36,106.22,106.24,15305
20000301|1999-12-14 10:30,14,106.24,106.25,106.16,106.19,14275
20000301|1999-12-14 11:00,14,106.19,106.21,106.17,106.21,3295
20000301|1999-12-14 11:30,14,106.2,106.24,106.17,106.2,3848
20000301|1999-12-15 01:00,15,106.21,106.34,106.13,106.28,12935
20000301|1999-12-15 01:30,15,106.31,106.32,106.18,106.24,8699
20000301|1999-12-15 02:00,15,106.24,106.35,106.2,106.35,9081
20000301|1999-12-15 02:30,15,106.36,106.39,106.3,106.38,12848
20000301|1999-12-15 03:00,15,106.38,106.49,106.36,106.46,24087
20000301|1999-12-15 03:30,15,106.46,106.5,106.38,106.42,16564
20000301|1999-12-15 04:00,15,106.42,106.45,106.37,106.37,14860
20000301|1999-12-15 04:30,15,106.38,106.42,106.37,106.39,7035
20000301|1999-12-15 05:00,15,106.39,106.46,106.38,106.38,10020
20000301|1999-12-15 05:30,15,106.38,106.45,106.29,106.34,23975
20000301|1999-12-15 06:00,15,106.34,106.35,106.26,106.31,11084
20000301|1999-12-15 06:30,15,106.3,106.36,106.3,106.33,6169
20000301|1999-12-15 07:00,15,106.33,106.37,106.31,106.33,5612
20000301|1999-12-15 07:30,15,106.32,106.38,106.28,106.34,13044
20000301|1999-12-15 08:00,15,106.34,106.41,106.33,106.39,13888
20000301|1999-12-15 08:30,15,106.4,106.54,106.39,106.51,22727
20000301|1999-12-15 09:00,15,106.52,106.52,106.4,106.5,12966
20000301|1999-12-15 09:30,15,106.5,106.64,106.46,106.58,23762
20000301|1999-12-15 10:00,15,106.59,106.63,106.53,106.63,10593
20000301|1999-12-15 10:30,15,106.63,106.63,106.56,106.57,4167
20000301|1999-12-15 11:00,15,106.56,106.58,106.54,106.56,3529
20000301|1999-12-15 11:30,15,106.56,106.63,106.55,106.63,3411
20000301|1999-12-16 01:00,16,106.45,106.52,106.43,106.44,5140
20000301|1999-12-16 01:30,16,106.44,106.52,106.43,106.46,3835
20000301|1999-12-16 02:00,16,106.45,106.46,106.3,106.37,16229
20000301|1999-12-16 02:30,16,106.36,106.38,106.15,106.17,14654
20000301|1999-12-16 03:00,16,106.15,106.22,105.84,105.94,66379
20000301|1999-12-16 03:30,16,105.93,105.95,105.56,105.75,61776
20000301|1999-12-16 04:00,16,105.75,105.75,105.65,105.73,20288
20000301|1999-12-16 04:30,16,105.73,105.75,105.69,105.7,3454
20000301|1999-12-16 06:30,16,105.71,105.73,105.69,105.71,3395
20000301|1999-12-16 07:00,16,105.72,105.74,105.63,105.67,44739
20000301|1999-12-16 07:30,16,105.65,105.8,105.6,105.74,22697
20000301|1999-12-16 08:00,16,105.73,105.74,105.67,105.68,12101
20000301|1999-12-16 08:30,16,105.68,105.69,105.57,105.69,18175
20000301|1999-12-16 09:00,16,105.7,105.74,105.57,105.69,21104
20000301|1999-12-16 09:30,16,105.69,105.73,105.55,105.55,15072
20000301|1999-12-16 10:00,16,105.55,105.55,105.24,105.36,39190
20000301|1999-12-16 10:30,16,105.35,105.35,105.21,105.27,12461
20000301|1999-12-16 11:00,16,105.28,105.33,105.26,105.3,5585
20000301|1999-12-16 11:30,16,105.29,105.29,105.16,105.16,7639
20000301|1999-12-17 01:00,17,105.2,105.35,105.2,105.35,12163
20000301|1999-12-17 01:30,17,105.35,105.48,105.32,105.48,17679
20000301|1999-12-17 02:00,17,105.48,105.49,105.21,105.22,19419
20000301|1999-12-17 02:30,17,105.22,105.22,104.85,104.98,59257
20000301|1999-12-17 03:00,17,104.98,105.15,104.89,105.1,23497
20000301|1999-12-17 03:30,17,105.1,105.1,104.85,104.86,23968
20000301|1999-12-17 04:00,17,104.86,104.98,104.85,104.95,11718
20000301|1999-12-17 04:30,17,104.95,104.98,104.88,104.96,8536
20000301|1999-12-17 05:00,17,104.97,105.1,104.96,105.05,10915
20000301|1999-12-17 05:30,17,105.05,105.14,105.02,105.13,8756
20000301|1999-12-17 06:00,17,105.12,105.14,105.08,105.08,6176
20000301|1999-12-17 06:30,17,105.09,105.22,105.08,105.17,11741
20000301|1999-12-17 07:00,17,105.17,105.18,105.07,105.16,8642
20000301|1999-12-17 07:30,17,105.16,105.38,105.16,105.34,25293
20000301|1999-12-17 08:00,17,105.34,105.37,105.27,105.33,12105
20000301|1999-12-17 08:30,17,105.34,105.34,105.06,105.09,21814
20000301|1999-12-17 09:00,17,105.08,105.18,104.92,105.16,25333
20000301|1999-12-17 09:30,17,105.15,105.18,105.04,105.05,11577
20000301|1999-12-17 10:00,17,105.05,105.05,104.81,104.83,24807
20000301|1999-12-17 10:30,17,104.83,104.86,104.78,104.83,10484
20000301|1999-12-17 11:00,17,104.83,104.87,104.76,104.81,5782
20000301|1999-12-17 11:30,17,104.81,104.85,104.75,104.75,5502
20000301|1999-12-20 01:00,20,104.91,104.93,104.41,104.59,13300
20000301|1999-12-20 01:30,20,104.6,104.74,104.59,104.69,8973
20000301|1999-12-20 02:00,20,104.69,104.9,104.63,104.86,13724
20000301|1999-12-20 02:30,20,104.85,104.92,104.8,104.8,9267
20000301|1999-12-20 03:00,20,104.79,104.82,104.74,104.79,7642
20000301|1999-12-20 03:30,20,104.79,104.96,104.79,104.89,10955
20000301|1999-12-20 04:00,20,104.88,104.89,104.8,104.83,6276
20000301|1999-12-20 04:30,20,104.84,104.9,104.83,104.84,6534
20000301|1999-12-20 05:00,20,104.84,104.9,104.82,104.9,5975
20000301|1999-12-20 05:30,20,104.91,104.92,104.85,104.86,3084
20000301|1999-12-20 06:00,20,104.86,104.93,104.85,104.92,5722
20000301|1999-12-20 06:30,20,104.93,104.93,104.88,104.9,2533
20000301|1999-12-20 07:00,20,104.9,104.91,104.78,104.84,9391
20000301|1999-12-20 07:30,20,104.84,104.91,104.83,104.88,5386
20000301|1999-12-20 08:00,20,104.87,104.89,104.71,104.85,14679
20000301|1999-12-20 08:30,20,104.84,104.86,104.78,104.79,12983
20000301|1999-12-20 09:00,20,104.79,104.8,104.74,104.75,6367
20000301|1999-12-20 09:30,20,104.76,104.89,104.76,104.85,7240
20000301|1999-12-20 10:00,20,104.84,104.85,104.76,104.8,4940
20000301|1999-12-20 10:30,20,104.8,104.81,104.69,104.71,3725
20000301|1999-12-20 11:00,20,104.71,104.73,104.68,104.7,1516
20000301|1999-12-20 11:30,20,104.69,104.69,104.61,104.66,2198
20000301|1999-12-21 01:00,21,104.49,104.57,104.45,104.53,6305
20000301|1999-12-21 01:30,21,104.52,104.65,104.49,104.63,7757
20000301|1999-12-21 02:00,21,104.62,104.63,104.56,104.62,7204
20000301|1999-12-21 02:30,21,104.63,104.76,104.61,104.73,10704
20000301|1999-12-21 03:00,21,104.72,104.74,104.65,104.67,9447
20000301|1999-12-21 03:30,21,104.68,104.73,104.67,104.7,6229
20000301|1999-12-21 04:00,21,104.71,104.85,104.69,104.78,8685
20000301|1999-12-21 04:30,21,104.79,104.82,104.76,104.79,5615
20000301|1999-12-21 05:00,21,104.79,104.8,104.72,104.72,3949
20000301|1999-12-21 05:30,21,104.72,104.78,104.72,104.75,2439
20000301|1999-12-21 06:00,21,104.75,104.76,104.71,104.75,1541
20000301|1999-12-21 06:30,21,104.75,104.81,104.74,104.79,4896
20000301|1999-12-21 07:00,21,104.8,104.85,104.77,104.85,6927
20000301|1999-12-21 07:30,21,104.84,104.9,104.8,104.83,9241
20000301|1999-12-21 08:00,21,104.82,104.85,104.77,104.8,7149
20000301|1999-12-21 08:30,21,104.81,104.94,104.8,104.94,11394
20000301|1999-12-21 09:00,21,104.94,105.11,104.94,105.05,19499
20000301|1999-12-21 09:30,21,105.05,105.07,105.01,105.04,8117
20000301|1999-12-21 10:00,21,105.05,105.05,104.98,105.01,8466
20000301|1999-12-21 10:30,21,105.01,105.01,104.95,105,5520
20000301|1999-12-21 11:00,21,105,105.06,105,105.05,2478
20000301|1999-12-21 11:30,21,105.05,105.2,105.05,105.16,4161
20000301|1999-12-22 01:00,22,104.7,104.88,104.69,104.83,8973
20000301|1999-12-22 01:30,22,104.83,104.91,104.73,104.78,7864
20000301|1999-12-22 02:00,22,104.78,104.79,104.64,104.73,10461
20000301|1999-12-22 02:30,22,104.72,104.78,104.71,104.76,4546
20000301|1999-12-22 03:00,22,104.76,104.78,104.72,104.76,7327
20000301|1999-12-22 03:30,22,104.76,104.77,104.66,104.69,8537
20000301|1999-12-22 04:00,22,104.69,104.72,104.65,104.69,6842
20000301|1999-12-22 04:30,22,104.69,104.69,104.53,104.54,10687
20000301|1999-12-22 05:00,22,104.55,104.57,104.46,104.53,10247
20000301|1999-12-22 05:30,22,104.53,104.58,104.52,104.56,5132
20000301|1999-12-22 06:00,22,104.56,104.61,104.56,104.59,4126
20000301|1999-12-22 06:30,22,104.59,104.65,104.58,104.63,4938
20000301|1999-12-22 07:00,22,104.63,104.75,104.61,104.65,6770
20000301|1999-12-22 07:30,22,104.64,104.68,104.57,104.68,7763
20000301|1999-12-22 08:00,22,104.68,104.87,104.66,104.81,12587
20000301|1999-12-22 08:30,22,104.82,104.82,104.66,104.71,9678
20000301|1999-12-22 09:00,22,104.71,104.85,104.7,104.79,8309
20000301|1999-12-22 09:30,22,104.79,104.92,104.76,104.92,6727
20000301|1999-12-22 10:00,22,104.92,104.93,104.84,104.87,4963
20000301|1999-12-22 10:30,22,104.86,104.98,104.85,104.97,6414
20000301|1999-12-22 11:00,22,104.98,104.99,104.9,104.9,3731
20000301|1999-12-22 11:30,22,104.9,104.94,104.88,104.89,1758
20000301|1999-12-23 01:00,23,104.89,105.06,104.88,105.02,2572
20000301|1999-12-23 01:30,23,105.02,105.02,104.96,104.96,1792
20000301|1999-12-23 02:00,23,104.99,105.14,104.96,105.13,5134
20000301|1999-12-23 02:30,23,105.12,105.15,105.01,105.06,4732
20000301|1999-12-23 03:00,23,105.06,105.1,105.03,105.05,4639
20000301|1999-12-23 03:30,23,105.05,105.05,105.02,105.03,2446
20000301|1999-12-23 04:00,23,105.03,105.04,105,105.02,2983
20000301|1999-12-23 04:30,23,105.02,105.02,104.9,104.94,3538
20000301|1999-12-23 05:00,23,104.94,104.99,104.93,104.97,841
20000301|1999-12-23 05:30,23,104.97,105,104.95,105,2111
20000301|1999-12-23 06:00,23,104.99,104.99,104.95,104.95,846
20000301|1999-12-23 06:30,23,104.95,105.04,104.95,105.03,2082
20000301|1999-12-23 07:00,23,105.02,105.03,105,105.01,1244
20000301|1999-12-23 07:30,23,105.02,105.07,105.02,105.07,4063
20000301|1999-12-23 08:00,23,105.07,105.12,105.05,105.08,4271
20000301|1999-12-23 08:30,23,105.08,105.13,105.08,105.12,3031
20000301|1999-12-23 09:00,23,105.12,105.15,105.07,105.09,3557
20000301|1999-12-23 09:30,23,105.08,105.1,105.03,105.07,2924
20000301|1999-12-23 10:00,23,105.05,105.07,105.01,105.01,2011
20000301|1999-12-23 10:30,23,105.01,105.02,104.97,104.97,1367
20000301|1999-12-23 11:00,23,104.95,105.03,104.89,105.03,1183
20000301|1999-12-23 11:30,23,105.01,105.03,104.98,105,238
20000301|1999-12-27 01:00,27,104.92,104.92,104.5,104.73,3213
20000301|1999-12-27 01:30,27,104.72,104.79,104.72,104.75,1678
20000301|1999-12-27 02:00,27,104.76,104.81,104.76,104.79,836
20000301|1999-12-27 02:30,27,104.78,104.84,104.75,104.78,1599
20000301|1999-12-27 03:00,27,104.79,104.82,104.78,104.8,1058
20000301|1999-12-27 03:30,27,104.8,104.82,104.75,104.79,1249
20000301|1999-12-27 04:00,27,104.79,104.8,104.71,104.73,2141
20000301|1999-12-27 04:30,27,104.72,104.77,104.72,104.77,971
20000301|1999-12-27 05:00,27,104.77,104.81,104.77,104.79,466
20000301|1999-12-27 05:30,27,104.79,104.82,104.77,104.82,1137
20000301|1999-12-27 06:00,27,104.82,104.83,104.8,104.82,901
20000301|1999-12-27 06:30,27,104.82,104.83,104.82,104.83,494
20000301|1999-12-27 07:00,27,104.82,104.84,104.79,104.81,1236
20000301|1999-12-27 07:30,27,104.82,104.84,104.81,104.84,1380
20000301|1999-12-27 08:00,27,104.84,104.88,104.83,104.85,1497
20000301|1999-12-27 08:30,27,104.86,104.88,104.82,104.88,1211
20000301|1999-12-27 09:00,27,104.88,104.92,104.87,104.9,2187
20000301|1999-12-27 09:30,27,104.9,105.04,104.9,105.03,3021
20000301|1999-12-27 10:00,27,105.03,105.1,105.03,105.07,1678
20000301|1999-12-27 10:30,27,105.06,105.08,105.04,105.06,741
20000301|1999-12-27 11:00,27,105.07,105.07,105.05,105.07,43
20000301|1999-12-27 11:30,27,105.06,105.08,105.03,105.07,434
20000301|1999-12-28 01:00,28,105.08,105.1,104.97,105.04,1687
20000301|1999-12-28 01:30,28,105.04,105.04,104.86,104.87,3366
20000301|1999-12-28 02:00,28,104.88,104.91,104.88,104.89,1738
20000301|1999-12-28 02:30,28,104.88,104.89,104.85,104.86,1446
20000301|1999-12-28 03:00,28,104.83,104.87,104.71,104.73,6195
20000301|1999-12-28 03:30,28,104.72,104.72,104.56,104.58,7402
20000301|1999-12-28 04:00,28,104.58,104.64,104.57,104.62,2915
20000301|1999-12-28 04:30,28,104.62,104.65,104.61,104.65,2114
20000301|1999-12-28 05:00,28,104.64,104.65,104.63,104.63,759
20000301|1999-12-28 05:30,28,104.63,104.74,104.63,104.69,2898
20000301|1999-12-28 06:00,28,104.69,104.69,104.64,104.69,1166
20000301|1999-12-28 06:30,28,104.68,104.71,104.66,104.68,864
20000301|1999-12-28 07:00,28,104.69,104.7,104.67,104.69,482
20000301|1999-12-28 07:30,28,104.69,104.71,104.64,104.66,2039
20000301|1999-12-28 08:00,28,104.67,104.67,104.59,104.61,2945
20000301|1999-12-28 08:30,28,104.62,104.62,104.54,104.54,3034
20000301|1999-12-28 09:00,28,104.54,104.66,104.54,104.59,4156
20000301|1999-12-28 09:30,28,104.59,104.61,104.55,104.6,2592
20000301|1999-12-28 10:00,28,104.61,104.63,104.55,104.6,1091
20000301|1999-12-28 10:30,28,104.6,104.63,104.58,104.6,587
20000301|1999-12-28 11:00,28,104.59,104.63,104.59,104.62,399
20000301|1999-12-28 11:30,28,104.62,104.64,104.58,104.64,412
20000301|1999-12-29 01:00,29,104.63,104.66,104.62,104.63,1275
20000301|1999-12-29 01:30,29,104.64,104.68,104.6,104.66,1428
20000301|1999-12-29 02:00,29,104.64,104.68,104.63,104.68,1260
20000301|1999-12-29 02:30,29,104.68,104.86,104.68,104.85,6447
20000301|1999-12-29 03:00,29,104.84,104.85,104.75,104.78,4363
20000301|1999-12-29 03:30,29,104.77,104.78,104.72,104.72,1527
20000301|1999-12-29 04:00,29,104.71,104.81,104.69,104.8,3831
20000301|1999-12-29 04:30,29,104.8,104.8,104.71,104.74,2066
20000301|1999-12-29 05:00,29,104.73,104.8,104.73,104.78,821
20000301|1999-12-29 05:30,29,104.79,104.83,104.73,104.76,1731
20000301|1999-12-29 06:00,29,104.76,104.77,104.7,104.77,2243
20000301|1999-12-29 06:30,29,104.78,104.8,104.74,104.75,774
20000301|1999-12-29 07:00,29,104.75,104.76,104.62,104.63,4003
20000301|1999-12-29 07:30,29,104.62,104.65,104.55,104.64,2312
20000301|1999-12-29 08:00,29,104.63,104.65,104.59,104.64,3129
20000301|1999-12-29 08:30,29,104.65,104.65,104.55,104.65,3691
20000301|1999-12-29 09:00,29,104.64,104.65,104.53,104.53,3855
20000301|1999-12-29 09:30,29,104.53,104.57,104.49,104.52,4446
20000301|1999-12-29 10:00,29,104.52,104.52,104.46,104.5,2526
20000301|1999-12-29 10:30,29,104.51,104.52,104.48,104.51,843
20000301|1999-12-29 11:00,29,104.51,104.52,104.49,104.52,312
20000301|1999-12-29 11:30,29,104.52,104.58,104.49,104.58,1096
20000301|1999-12-30 01:00,30,104.59,104.59,104.47,104.52,2200
20000301|1999-12-30 01:30,30,104.52,104.52,104.18,104.25,9671
20000301|1999-12-30 02:00,30,104.25,104.37,104.23,104.3,4814
20000301|1999-12-30 02:30,30,104.3,104.36,104.28,104.34,2633
20000301|1999-12-30 03:00,30,104.35,104.37,104.33,104.33,2168
20000301|1999-12-30 03:30,30,104.34,104.35,104.32,104.34,1453
20000301|1999-12-30 04:00,30,104.34,104.34,104.23,104.26,6998
20000301|1999-12-30 04:30,30,104.26,104.29,104.23,104.24,4622
20000301|1999-12-30 05:00,30,104.25,104.27,104.21,104.22,5024
20000301|1999-12-30 05:30,30,104.23,104.23,104.1,104.18,8303
20000301|1999-12-30 06:00,30,104.15,104.21,104.09,104.19,5333
20000301|1999-12-30 06:30,30,104.19,104.28,104.12,104.14,8241
20000301|2000-01-03 01:00,3,103.75,103.82,103.63,103.75,19556
20000301|2000-01-03 01:30,3,103.76,103.84,103.62,103.71,16326
20000301|2000-01-03 02:00,3,103.7,103.77,103.64,103.67,15000
20000301|2000-01-03 02:30,3,103.67,103.85,103.6,103.73,21649
20000301|2000-01-03 03:00,3,103.74,103.93,103.71,103.87,23258
20000301|2000-01-03 03:30,3,103.88,103.91,103.82,103.87,8152
20000301|2000-01-03 04:00,3,103.86,103.99,103.86,103.9,12659
20000301|2000-01-03 04:30,3,103.89,103.93,103.87,103.92,6323
20000301|2000-01-03 05:00,3,103.92,103.92,103.76,103.77,10388
20000301|2000-01-03 05:30,3,103.77,103.81,103.56,103.64,21561
20000301|2000-01-03 06:00,3,103.65,103.66,103.42,103.49,21548
20000301|2000-01-03 06:30,3,103.49,103.57,103.45,103.49,13032
20000301|2000-01-03 07:00,3,103.5,103.6,103.26,103.29,25326
20000301|2000-01-03 07:30,3,103.29,103.37,103.2,103.37,31399
20000301|2000-01-03 08:00,3,103.37,103.44,103.33,103.35,13690
20000301|2000-01-03 08:30,3,103.35,103.38,103.17,103.38,18323
20000301|2000-01-03 09:00,3,103.4,103.4,103.23,103.23,25275
20000301|2000-01-03 09:30,3,103.24,103.35,103.12,103.24,27010
20000301|2000-01-03 10:00,3,103.25,103.43,103.11,103.25,16774
20000301|2000-01-03 10:30,3,103.28,103.32,103.17,103.31,7303
20000301|2000-01-03 11:00,3,103.3,103.34,103.28,103.31,1347
20000301|2000-01-03 11:30,3,103.31,103.42,103.25,103.3,3525
20000301|2000-01-04 01:00,4,103.05,103.13,102.91,103.05,35887
20000301|2000-01-04 01:30,4,103.05,103.05,102.47,102.56,80215
20000301|2000-01-04 02:00,4,102.57,102.73,102.51,102.73,52267
20000301|2000-01-04 02:30,4,102.72,102.8,102.68,102.76,43351
20000301|2000-01-04 03:00,4,102.76,102.93,102.7,102.87,54087
20000301|2000-01-04 03:30,4,102.87,102.88,102.7,102.7,40536
20000301|2000-01-04 04:00,4,102.7,102.88,102.62,102.83,35688
20000301|2000-01-04 04:30,4,102.84,102.96,102.7,102.91,36047
20000301|2000-01-04 05:00,4,102.91,103.09,102.89,103.02,42657
20000301|2000-01-04 05:30,4,103.01,103.14,102.94,102.96,29923
20000301|2000-01-04 06:00,4,102.95,103.04,102.91,102.91,13456
20000301|2000-01-04 06:30,4,102.93,103.07,102.88,103.04,19885
20000301|2000-01-04 07:00,4,103.05,103.31,103.04,103.21,49019
20000301|2000-01-04 07:30,4,103.21,103.24,103.07,103.19,36486
20000301|2000-01-04 08:00,4,103.19,103.23,103.1,103.18,23917
20000301|2000-01-04 08:30,4,103.18,103.25,103.11,103.15,25522
20000301|2000-01-04 09:00,4,103.16,103.24,103.08,103.2,28440
20000301|2000-01-04 09:30,4,103.19,103.28,103.08,103.19,29144
20000301|2000-01-04 10:00,4,103.19,103.34,103.16,103.27,25566
20000301|2000-01-04 10:30,4,103.26,103.27,103.1,103.11,7475
20000301|2000-01-04 11:00,4,103.12,103.21,103.11,103.17,3834
20000301|2000-01-04 11:30,4,103.17,103.23,103.13,103.19,3937
20000301|2000-01-05 01:00,5,103.35,103.48,103.3,103.37,42737
20000301|2000-01-05 01:30,5,103.37,103.46,103.31,103.41,28344
20000301|2000-01-05 02:00,5,103.41,103.47,103.14,103.14,53738
20000301|2000-01-05 02:30,5,103.14,103.16,102.92,103.07,69174
20000301|2000-01-05 03:00,5,103.08,103.08,102.96,103,41358
20000301|2000-01-05 03:30,5,102.99,103.14,102.97,103.08,54790
20000301|2000-01-05 04:00,5,103.09,103.1,102.94,103,48442
20000301|2000-01-05 04:30,5,103.03,103.09,102.98,103.04,27311
20000301|2000-01-05 05:00,5,103.04,103.25,103.03,103.22,27917
20000301|2000-01-05 05:30,5,103.22,103.26,103.15,103.19,23256
20000301|2000-01-05 06:00,5,103.2,103.24,102.96,103.02,26589
20000301|2000-01-05 06:30,5,103.02,103.03,102.75,102.92,51419
20000301|2000-01-05 07:00,5,102.92,103.01,102.84,103.01,23637
20000301|2000-01-05 07:30,5,103,103.27,102.95,103.21,55242
20000301|2000-01-05 08:00,5,103.21,103.35,103.17,103.24,40081
20000301|2000-01-05 08:30,5,103.24,103.42,103.13,103.38,47899
20000301|2000-01-05 09:00,5,103.38,103.39,103.11,103.12,50812
20000301|2000-01-05 09:30,5,103.13,103.24,103.05,103.13,35818
20000301|2000-01-05 10:00,5,103.13,103.13,102.97,103.05,27212
20000301|2000-01-05 10:30,5,103.04,103.05,102.95,103.04,10027
20000301|2000-01-05 11:00,5,103.04,103.07,103,103.05,4571
20000301|2000-01-05 11:30,5,103.05,103.05,102.83,102.83,7272
20000301|2000-01-06 01:00,6,103,103.1,102.86,102.89,31231
20000301|2000-01-06 01:30,6,102.89,102.92,102.7,102.75,40219
20000301|2000-01-06 02:00,6,102.76,102.79,102.66,102.74,51141
20000301|2000-01-06 02:30,6,102.75,102.88,102.72,102.83,37660
20000301|2000-01-06 03:00,6,102.83,102.85,102.73,102.76,27500
20000301|2000-01-06 03:30,6,102.77,102.79,102.61,102.61,38176
20000301|2000-01-06 04:00,6,102.62,102.83,102.62,102.81,41386
20000301|2000-01-06 04:30,6,102.8,102.85,102.76,102.85,16946
20000301|2000-01-06 05:00,6,102.86,102.89,102.77,102.79,16248
20000301|2000-01-06 05:30,6,102.8,102.93,102.79,102.87,16485
20000301|2000-01-06 06:00,6,102.88,103.05,102.88,102.9,28078
20000301|2000-01-06 06:30,6,102.91,102.95,102.79,102.86,16048
20000301|2000-01-06 07:00,6,102.86,102.89,102.79,102.86,12903
20000301|2000-01-06 07:30,6,102.86,102.9,102.79,102.81,29570
20000301|2000-01-06 08:00,6,102.81,102.85,102.76,102.79,25205
20000301|2000-01-06 08:30,6,102.79,102.86,102.63,102.86,40554
20000301|2000-01-06 09:00,6,102.85,102.87,102.7,102.81,34365
20000301|2000-01-06 09:30,6,102.81,102.83,102.66,102.68,24608
20000301|2000-01-06 10:00,6,102.68,102.78,102.68,102.77,10855
20000301|2000-01-06 10:30,6,102.78,102.81,102.7,102.73,9182
20000301|2000-01-06 11:00,6,102.73,102.8,102.72,102.74,3227
20000301|2000-01-06 11:30,6,102.75,102.86,102.72,102.76,7146
20000301|2000-01-07 01:00,7,102.93,102.97,102.85,102.9,10680
20000301|2000-01-07 01:30,7,102.89,102.97,102.81,102.92,19726
20000301|2000-01-07 02:00,7,102.92,103.07,102.88,103.06,31085
20000301|2000-01-07 02:30,7,103.07,103.14,102.98,103.06,29317
20000301|2000-01-07 03:00,7,103.06,103.24,103.06,103.22,34999
20000301|2000-01-07 03:30,7,103.22,103.23,103.12,103.17,22682
20000301|2000-01-07 04:00,7,103.17,103.19,103.1,103.17,21054
20000301|2000-01-07 04:30,7,103.16,103.22,103.13,103.16,26531
20000301|2000-01-07 05:00,7,103.17,103.21,103.15,103.19,15834
20000301|2000-01-07 05:30,7,103.18,103.19,103.12,103.12,12928
20000301|2000-01-07 06:00,7,103.13,103.17,103.11,103.16,7540
20000301|2000-01-07 06:30,7,103.16,103.24,103.14,103.24,16066
20000301|2000-01-07 07:00,7,103.23,103.33,103.01,103.07,44537
20000301|2000-01-07 07:30,7,103.06,103.33,103.05,103.13,106845
20000301|2000-01-07 08:00,7,103.14,103.42,103.12,103.37,67676
20000301|2000-01-07 08:30,7,103.37,103.42,103.23,103.35,52262
20000301|2000-01-07 09:00,7,103.35,103.37,103.19,103.27,47473
20000301|2000-01-07 09:30,7,103.27,103.46,103.27,103.37,38895
20000301|2000-01-07 10:00,7,103.37,103.67,103.36,103.67,61527
20000301|2000-01-07 10:30,7,103.67,103.7,103.58,103.59,14081
20000301|2000-01-07 11:00,7,103.61,103.68,103.59,103.64,7507
20000301|2000-01-07 11:30,7,103.63,103.65,103.57,103.58,7180
20000301|2000-01-10 01:00,10,103.7,103.75,103.51,103.52,29990
20000301|2000-01-10 01:30,10,103.51,103.66,103.49,103.54,27793
20000301|2000-01-10 02:00,10,103.54,103.74,103.53,103.72,22175
20000301|2000-01-10 02:30,10,103.72,103.87,103.69,103.84,57821
20000301|2000-01-10 03:00,10,103.84,103.89,103.79,103.82,35135
20000301|2000-01-10 03:30,10,103.81,103.83,103.72,103.73,28572
20000301|2000-01-10 04:00,10,103.73,103.77,103.62,103.68,24523
20000301|2000-01-10 04:30,10,103.68,103.75,103.65,103.74,17852
20000301|2000-01-10 05:00,10,103.74,103.8,103.72,103.79,12979
20000301|2000-01-10 05:30,10,103.78,103.81,103.67,103.68,13418
20000301|2000-01-10 06:00,10,103.68,103.69,103.61,103.65,17517
20000301|2000-01-10 06:30,10,103.65,103.71,103.58,103.67,16404
20000301|2000-01-10 07:00,10,103.67,103.71,103.64,103.65,10138
20000301|2000-01-10 07:30,10,103.65,103.75,103.61,103.73,24218
20000301|2000-01-10 08:00,10,103.73,103.82,103.65,103.79,30668
20000301|2000-01-10 08:30,10,103.8,103.84,103.66,103.66,44675
20000301|2000-01-10 09:00,10,103.67,103.81,103.66,103.74,26983
20000301|2000-01-10 09:30,10,103.73,103.95,103.72,103.93,53051
20000301|2000-01-10 10:00,10,103.92,103.97,103.81,103.83,30992
20000301|2000-01-10 10:30,10,103.83,103.89,103.76,103.76,14222
20000301|2000-01-10 11:00,10,103.76,103.79,103.66,103.71,20193
20000301|2000-01-10 11:30,10,103.71,103.73,103.61,103.66,8075
20000301|2000-01-11 01:00,11,103.69,103.7,103.55,103.58,26843
20000301|2000-01-11 01:30,11,103.57,103.65,103.53,103.6,21242
20000301|2000-01-11 02:00,11,103.6,103.61,103.49,103.5,41566
20000301|2000-01-11 02:30,11,103.5,103.52,103.25,103.28,91206
20000301|2000-01-11 03:00,11,103.28,103.37,103.23,103.34,54940
20000301|2000-01-11 03:30,11,103.34,103.35,103.21,103.24,45156
20000301|2000-01-11 04:00,11,103.24,103.27,103.13,103.2,60364
20000301|2000-01-11 04:30,11,103.2,103.2,103.1,103.16,36798
20000301|2000-01-11 05:00,11,103.16,103.24,103.12,103.22,25400
20000301|2000-01-11 05:30,11,103.22,103.27,103.11,103.16,23682
20000301|2000-01-11 06:00,11,103.16,103.25,103.13,103.21,11825
20000301|2000-01-11 06:30,11,103.21,103.22,102.83,102.85,44282
20000301|2000-01-11 07:00,11,102.85,102.96,102.74,102.85,60595
20000301|2000-01-11 07:30,11,102.86,102.95,102.81,102.84,50126
20000301|2000-01-11 08:00,11,102.83,102.86,102.66,102.79,76189
20000301|2000-01-11 08:30,11,102.79,102.93,102.77,102.86,46919
20000301|2000-01-11 09:00,11,102.86,102.91,102.76,102.9,38062
20000301|2000-01-11 09:30,11,102.91,102.94,102.8,102.85,25699
20000301|2000-01-11 10:00,11,102.85,102.9,102.83,102.84,16418
20000301|2000-01-11 10:30,11,102.84,102.85,102.78,102.83,16370
20000301|2000-01-11 11:00,11,102.83,102.85,102.81,102.82,5879
20000301|2000-01-11 11:30,11,102.82,102.83,102.7,102.77,10286
20000301|2000-01-12 01:00,12,102.78,102.78,102.51,102.57,48437
20000301|2000-01-12 01:30,12,102.56,102.63,102.26,102.34,74515
20000301|2000-01-12 02:00,12,102.34,102.45,102.32,102.45,41034
20000301|2000-01-12 02:30,12,102.44,102.64,102.4,102.61,60147
20000301|2000-01-12 03:00,12,102.61,102.67,102.55,102.63,44489
20000301|2000-01-12 03:30,12,102.64,102.7,102.52,102.53,38402
20000301|2000-01-12 04:00,12,102.53,102.7,102.39,102.62,57312
20000301|2000-01-12 04:30,12,102.61,102.74,102.6,102.74,34771
20000301|2000-01-12 05:00,12,102.73,102.75,102.56,102.66,41491
20000301|2000-01-12 05:30,12,102.66,102.7,102.52,102.58,19234
20000301|2000-01-12 06:00,12,102.58,102.68,102.57,102.68,10107
20000301|2000-01-12 06:30,12,102.67,102.69,102.61,102.64,10804
20000301|2000-01-12 07:00,12,102.64,102.74,102.63,102.65,21887
20000301|2000-01-12 07:30,12,102.64,102.66,102.52,102.53,47162
20000301|2000-01-12 08:00,12,102.54,102.64,102.48,102.6,38597
20000301|2000-01-12 08:30,12,102.6,102.84,102.59,102.74,63655
20000301|2000-01-12 09:00,12,102.75,102.88,102.72,102.87,37330
20000301|2000-01-12 09:30,12,102.87,102.88,102.74,102.77,28429
20000301|2000-01-12 10:00,12,102.77,102.78,102.72,102.75,11537
20000301|2000-01-12 10:30,12,102.76,102.79,102.66,102.7,10680
20000301|2000-01-12 11:00,12,102.71,102.73,102.66,102.71,5573
20000301|2000-01-12 11:30,12,102.71,102.81,102.67,102.8,4695
20000301|2000-01-13 01:00,13,102.64,102.64,102.48,102.56,21201
20000301|2000-01-13 01:30,13,102.56,102.63,102.49,102.61,20311
20000301|2000-01-13 02:00,13,102.6,102.74,102.54,102.72,32189
20000301|2000-01-13 02:30,13,102.72,102.75,102.66,102.72,25561
20000301|2000-01-13 03:00,13,102.72,102.73,102.61,102.64,19321
20000301|2000-01-13 03:30,13,102.63,102.69,102.62,102.65,13812
20000301|2000-01-13 04:00,13,102.66,102.78,102.66,102.75,20647
20000301|2000-01-13 04:30,13,102.74,102.76,102.66,102.67,14916
20000301|2000-01-13 05:00,13,102.67,102.73,102.66,102.7,17080
20000301|2000-01-13 05:30,13,102.7,102.71,102.64,102.71,12276
20000301|2000-01-13 06:00,13,102.7,102.76,102.65,102.74,19743
20000301|2000-01-13 06:30,13,102.74,102.79,102.72,102.78,14147
20000301|2000-01-13 07:00,13,102.78,102.84,102.7,102.78,33499
20000301|2000-01-13 07:30,13,102.78,102.96,102.71,102.83,92896
20000301|2000-01-13 08:00,13,102.84,103.06,102.84,103.05,69787
20000301|2000-01-13 08:30,13,103.05,103.05,102.88,103.01,47908
20000301|2000-01-13 09:00,13,103.01,103.07,102.94,103.01,39307
20000301|2000-01-13 09:30,13,103,103.09,102.97,103.04,34845
20000301|2000-01-13 10:00,13,103.03,103.15,102.93,102.94,40506
20000301|2000-01-13 10:30,13,102.94,103.06,102.93,102.99,11174
20000301|2000-01-13 11:00,13,102.99,103.02,102.92,102.95,6012
20000301|2000-01-13 11:30,13,102.95,103,102.91,102.92,5342
20000301|2000-01-14 01:00,14,103.13,103.18,102.98,103,28340
20000301|2000-01-14 01:30,14,103.01,103.09,102.96,103.08,18509
20000301|2000-01-14 02:00,14,103.1,103.21,103.05,103.14,29789
20000301|2000-01-14 02:30,14,103.13,103.23,103.06,103.14,28200
20000301|2000-01-14 03:00,14,103.13,103.2,103.06,103.2,18879
20000301|2000-01-14 03:30,14,103.21,103.21,103.12,103.18,18859
20000301|2000-01-14 04:00,14,103.18,103.18,103.07,103.14,21130
20000301|2000-01-14 04:30,14,103.13,103.15,103.06,103.08,14414
20000301|2000-01-14 05:00,14,103.09,103.1,103.05,103.07,13610
20000301|2000-01-14 05:30,14,103.06,103.15,103.06,103.11,14603
20000301|2000-01-14 06:00,14,103.11,103.12,103.02,103.1,14005
20000301|2000-01-14 06:30,14,103.09,103.1,103.01,103.06,15619
20000301|2000-01-14 07:00,14,103.06,103.25,103.05,103.22,26397
20000301|2000-01-14 07:30,14,103.22,103.47,103.16,103.42,124316
20000301|2000-01-14 08:00,14,103.43,103.44,103.35,103.38,48476
20000301|2000-01-14 08:30,14,103.39,103.39,103.26,103.26,57797
20000301|2000-01-14 09:00,14,103.27,103.3,103.1,103.14,69840
20000301|2000-01-14 09:30,14,103.14,103.17,103.02,103.08,59765
20000301|2000-01-14 10:00,14,103.08,103.09,102.6,102.65,93064
20000301|2000-01-14 10:30,14,102.65,102.81,102.65,102.7,26862
20000301|2000-01-14 11:00,14,102.7,102.71,102.52,102.66,18655
20000301|2000-01-14 11:30,14,102.66,102.71,102.63,102.65,7954
20000301|2000-01-17 01:00,17,102.55,102.61,102.42,102.55,29439
20000301|2000-01-17 01:30,17,102.56,102.7,102.48,102.54,25248
20000301|2000-01-17 02:00,17,102.54,102.59,102.5,102.57,19524
20000301|2000-01-17 02:30,17,102.57,102.71,102.57,102.64,38380
20000301|2000-01-17 03:00,17,102.65,102.68,102.53,102.61,34334
20000301|2000-01-17 03:30,17,102.62,102.71,102.59,102.67,17751
20000301|2000-01-17 04:00,17,102.67,102.7,102.63,102.68,17558
20000301|2000-01-17 04:30,17,102.69,102.69,102.61,102.63,12813
20000301|2000-01-17 05:00,17,102.63,102.66,102.59,102.65,16077
20000301|2000-01-17 05:30,17,102.64,102.69,102.6,102.6,11895
20000301|2000-01-17 06:00,17,102.62,102.74,102.59,102.67,22272
20000301|2000-01-17 06:30,17,102.67,102.74,102.65,102.72,8232
20000301|2000-01-17 07:00,17,102.72,102.74,102.65,102.66,13411
20000301|2000-01-17 07:30,17,102.67,102.7,102.63,102.67,14914
20000301|2000-01-17 08:00,17,102.68,102.78,102.67,102.7,21523
20000301|2000-01-17 08:30,17,102.7,102.73,102.66,102.68,10998
20000301|2000-01-17 09:00,17,102.68,102.74,102.66,102.71,14946
20000301|2000-01-17 09:30,17,102.71,102.74,102.69,102.72,11045
20000301|2000-01-17 10:00,17,102.72,102.76,102.68,102.74,9126
20000301|2000-01-17 10:30,17,102.74,102.84,102.69,102.7,17718
20000301|2000-01-17 11:00,17,102.71,102.74,102.7,102.72,1782
20000301|2000-01-17 11:30,17,102.73,102.74,102.66,102.66,2570
20000301|2000-01-18 01:00,18,102.62,102.73,102.62,102.68,13281
20000301|2000-01-18 01:30,18,102.68,102.68,102.45,102.48,47570
20000301|2000-01-18 02:00,18,102.48,102.53,102.34,102.43,54696
20000301|2000-01-18 02:30,18,102.43,102.53,102.38,102.52,29487
20000301|2000-01-18 03:00,18,102.51,102.54,102.44,102.47,26035
20000301|2000-01-18 03:30,18,102.45,102.48,102.34,102.37,36355
20000301|2000-01-18 04:00,18,102.37,102.5,102.36,102.38,39044
20000301|2000-01-18 04:30,18,102.37,102.39,102.28,102.34,56075
20000301|2000-01-18 05:00,18,102.34,102.35,102.25,102.31,37900
20000301|2000-01-18 05:30,18,102.32,102.34,102.08,102.12,74507
20000301|2000-01-18 06:00,18,102.12,102.15,101.96,102.14,45003
20000301|2000-01-18 06:30,18,102.14,102.22,102.1,102.2,29469
20000301|2000-01-18 07:00,18,102.2,102.22,102.04,102.09,21335
20000301|2000-01-18 07:30,18,102.09,102.22,102.06,102.1,36405
20000301|2000-01-18 08:00,18,102.1,102.12,101.99,102.12,63172
20000301|2000-01-18 08:30,18,102.12,102.15,102.04,102.12,38521
20000301|2000-01-18 09:00,18,102.13,102.22,102.09,102.2,36697
20000301|2000-01-18 09:30,18,102.19,102.26,102.06,102.07,46938
20000301|2000-01-18 10:00,18,102.07,102.14,102.02,102.1,32830
20000301|2000-01-18 10:30,18,102.1,102.19,102.05,102.06,18486
20000301|2000-01-18 11:00,18,102.06,102.13,102.06,102.13,5600
20000301|2000-01-18 11:30,18,102.13,102.16,102.04,102.05,10398
20000301|2000-01-19 01:00,19,102.06,102.11,101.92,101.98,33868
20000301|2000-01-19 01:30,19,101.98,102.03,101.86,101.91,46105
20000301|2000-01-19 02:00,19,101.92,102.03,101.86,101.94,39745
20000301|2000-01-19 02:30,19,101.94,102.04,101.9,101.99,44445
20000301|2000-01-19 03:00,19,101.98,102.02,101.9,101.91,27860
20000301|2000-01-19 03:30,19,101.92,102.14,101.92,102.09,54701
20000301|2000-01-19 04:00,19,102.09,102.17,101.98,102,68273
20000301|2000-01-19 04:30,19,102,102.1,101.98,102.08,34425
20000301|2000-01-19 05:00,19,102.09,102.2,102.09,102.19,43799
20000301|2000-01-19 05:30,19,102.19,102.19,102.13,102.15,14152
20000301|2000-01-19 06:00,19,102.15,102.24,102.13,102.22,22404
20000301|2000-01-19 06:30,19,102.22,102.36,102.17,102.33,40966
20000301|2000-01-19 07:00,19,102.33,102.38,102.27,102.33,26539
20000301|2000-01-19 07:30,19,102.33,102.42,102.29,102.31,47054
20000301|2000-01-19 08:00,19,102.31,102.32,102.2,102.25,46328
20000301|2000-01-19 08:30,19,102.25,102.35,102.21,102.35,37383
20000301|2000-01-19 09:00,19,102.35,102.42,102.34,102.39,46905
20000301|2000-01-19 09:30,19,102.39,102.42,102.28,102.35,28129
20000301|2000-01-19 10:00,19,102.35,102.49,102.34,102.42,37589
20000301|2000-01-19 10:30,19,102.42,102.43,102.35,102.36,13088
20000301|2000-01-19 11:00,19,102.37,102.47,102.36,102.44,6997
20000301|2000-01-19 11:30,19,102.44,102.46,102.4,102.44,5735
20000301|2000-01-20 01:00,20,102.4,102.4,102.26,102.26,17623
20000301|2000-01-20 01:30,20,102.26,102.29,102.21,102.24,23320
20000301|2000-01-20 02:00,20,102.24,102.27,102.19,102.25,21296
20000301|2000-01-20 02:30,20,102.25,102.38,102.2,102.38,45540
20000301|2000-01-20 03:00,20,102.38,102.52,102.33,102.43,81337
20000301|2000-01-20 03:30,20,102.43,102.47,102.32,102.33,47455
20000301|2000-01-20 04:00,20,102.33,102.39,102.28,102.34,36791
20000301|2000-01-20 04:30,20,102.34,102.35,102.02,102.04,77464
20000301|2000-01-20 05:00,20,102.04,102.07,101.92,102.03,64978
20000301|2000-01-20 05:30,20,102.03,102.09,102.01,102.04,22534
20000301|2000-01-20 06:00,20,102.04,102.11,102.03,102.03,14781
20000301|2000-01-20 06:30,20,102.04,102.12,101.94,101.98,33055
20000301|2000-01-20 07:00,20,101.97,102.04,101.93,102,26066
20000301|2000-01-20 07:30,20,101.99,102.12,101.98,102.1,40283
20000301|2000-01-20 08:00,20,102.09,102.19,102.09,102.16,42172
20000301|2000-01-20 08:30,20,102.17,102.3,102.09,102.29,45635
20000301|2000-01-20 09:00,20,102.27,102.4,102.22,102.38,62411
20000301|2000-01-20 09:30,20,102.38,102.42,102.31,102.39,43730
20000301|2000-01-20 10:00,20,102.39,102.51,102.38,102.44,43827
20000301|2000-01-20 10:30,20,102.43,102.54,102.4,102.46,20305
20000301|2000-01-20 11:00,20,102.46,102.71,102.46,102.61,37162
20000301|2000-01-20 11:30,20,102.61,102.84,102.6,102.77,25022
20000301|2000-01-21 01:00,21,102.51,102.54,102.38,102.45,36618
20000301|2000-01-21 01:30,21,102.44,102.48,102.39,102.44,27624
20000301|2000-01-21 02:00,21,102.45,102.74,102.44,102.69,55596
20000301|2000-01-21 02:30,21,102.69,102.9,102.69,102.74,71386
20000301|2000-01-21 03:00,21,102.73,102.79,102.66,102.7,39005
20000301|2000-01-21 03:30,21,102.7,102.75,102.58,102.62,31667
20000301|2000-01-21 04:00,21,102.63,102.65,102.52,102.55,27079
20000301|2000-01-21 04:30,21,102.54,102.65,102.38,102.62,48496
20000301|2000-01-21 05:00,21,102.62,102.69,102.51,102.54,28383
20000301|2000-01-21 05:30,21,102.54,102.66,102.51,102.59,16141
20000301|2000-01-21 06:00,21,102.58,102.59,102.49,102.57,13386
20000301|2000-01-21 06:30,21,102.57,102.74,102.51,102.73,19773
20000301|2000-01-21 07:00,21,102.73,102.74,102.58,102.58,18249
20000301|2000-01-21 07:30,21,102.58,102.67,102.48,102.48,38247
20000301|2000-01-21 08:00,21,102.49,102.6,102.46,102.49,30180
20000301|2000-01-21 08:30,21,102.49,102.52,102.28,102.36,58598
20000301|2000-01-21 09:00,21,102.36,102.43,102.25,102.42,37075
20000301|2000-01-21 09:30,21,102.42,102.51,102.38,102.48,28605
20000301|2000-01-21 10:00,21,102.48,102.63,102.44,102.49,24600
20000301|2000-01-21 10:30,21,102.49,102.66,102.49,102.64,8144
20000301|2000-01-21 11:00,21,102.63,102.7,102.62,102.63,8237
20000301|2000-01-21 11:30,21,102.63,102.64,102.53,102.53,3213
20000301|2000-01-24 01:00,24,102.57,102.65,102.52,102.62,9231
20000301|2000-01-24 01:30,24,102.61,102.63,102.38,102.44,25118
20000301|2000-01-24 02:00,24,102.44,102.52,102.41,102.44,17863
20000301|2000-01-24 02:30,24,102.44,102.6,102.42,102.46,27531
20000301|2000-01-24 03:00,24,102.46,102.56,102.43,102.53,16091
20000301|2000-01-24 03:30,24,102.53,102.58,102.51,102.58,10515
20000301|2000-01-24 04:00,24,102.58,102.74,102.58,102.69,48654
20000301|2000-01-24 04:30,24,102.69,102.79,102.67,102.72,38472
20000301|2000-01-24 05:00,24,102.72,102.83,102.72,102.77,33364
20000301|2000-01-24 05:30,24,102.78,102.85,102.76,102.82,14343
20000301|2000-01-24 06:00,24,102.82,102.82,102.73,102.76,12530
20000301|2000-01-24 06:30,24,102.76,102.87,102.74,102.85,13402
20000301|2000-01-24 07:00,24,102.85,102.87,102.71,102.72,18892
20000301|2000-01-24 07:30,24,102.71,102.78,102.62,102.77,40279
20000301|2000-01-24 08:00,24,102.77,102.8,102.56,102.69,45887
20000301|2000-01-24 08:30,24,102.69,102.69,102.48,102.54,50305
20000301|2000-01-24 09:00,24,102.54,102.61,102.5,102.59,26248
20000301|2000-01-24 09:30,24,102.59,102.73,102.59,102.66,28452
20000301|2000-01-24 10:00,24,102.67,102.71,102.59,102.68,17520
20000301|2000-01-24 10:30,24,102.69,102.7,102.62,102.65,7344
20000301|2000-01-24 11:00,24,102.65,102.77,102.65,102.76,9202
20000301|2000-01-24 11:30,24,102.76,102.79,102.72,102.74,5382
20000301|2000-01-25 01:00,25,102.98,103.14,102.98,103.11,42722
20000301|2000-01-25 01:30,25,103.1,103.2,103.02,103.12,53342
20000301|2000-01-25 02:00,25,103.11,103.18,102.97,103.02,42623
20000301|2000-01-25 02:30,25,103.02,103.07,102.95,102.97,29989
20000301|2000-01-25 03:00,25,102.97,103.1,102.94,103.04,29039
20000301|2000-01-25 03:30,25,103.04,103.07,102.99,103.01,19047
20000301|2000-01-25 04:00,25,103.01,103.07,102.94,103.03,21693
20000301|2000-01-25 04:30,25,103.03,103.03,102.94,102.96,17657
20000301|2000-01-25 05:00,25,102.96,102.98,102.91,102.95,20330
20000301|2000-01-25 05:30,25,102.96,102.99,102.89,102.92,16257
20000301|2000-01-25 06:00,25,102.91,103.03,102.91,103.02,14596
20000301|2000-01-25 06:30,25,103.02,103.08,102.95,103.06,14346
20000301|2000-01-25 07:00,25,103.06,103.09,102.96,103.03,18846
20000301|2000-01-25 07:30,25,103.04,103.04,102.87,103.01,48621
20000301|2000-01-25 08:00,25,103.02,103.03,102.97,102.99,23983
20000301|2000-01-25 08:30,25,102.99,103.13,102.93,103.02,55138
20000301|2000-01-25 09:00,25,103.02,103.08,102.96,102.97,37167
20000301|2000-01-25 09:30,25,102.97,103.12,102.94,103.08,34130
20000301|2000-01-25 10:00,25,103.08,103.19,103.08,103.19,38969
20000301|2000-01-25 10:30,25,103.19,103.19,103.1,103.16,18363
20000301|2000-01-25 11:00,25,103.15,103.2,103.13,103.15,12108
20000301|2000-01-25 11:30,25,103.16,103.17,103.05,103.05,7862
20000301|2000-01-26 01:00,26,102.9,102.94,102.79,102.87,22040
20000301|2000-01-26 01:30,26,102.88,102.94,102.82,102.84,20155
20000301|2000-01-26 02:00,26,102.84,102.96,102.83,102.93,33814
20000301|2000-01-26 02:30,26,102.92,103.07,102.9,103,42519
20000301|2000-01-26 03:00,26,103,103.11,102.98,103.02,32104
20000301|2000-01-26 03:30,26,103.02,103.09,102.99,103.06,19741
20000301|2000-01-26 04:00,26,103.06,103.25,103.06,103.18,60913
20000301|2000-01-26 04:30,26,103.19,103.3,103.19,103.21,46761
20000301|2000-01-26 05:00,26,103.22,103.34,103.19,103.32,38444
20000301|2000-01-26 05:30,26,103.32,103.34,103.21,103.23,20246
20000301|2000-01-26 06:00,26,103.23,103.28,103.19,103.23,19228
20000301|2000-01-26 06:30,26,103.24,103.27,103.17,103.24,23978
20000301|2000-01-26 07:00,26,103.24,103.29,103.2,103.29,16719
20000301|2000-01-26 07:30,26,103.29,103.32,103.22,103.28,39116
20000301|2000-01-26 08:00,26,103.28,103.37,103.27,103.33,55867
20000301|2000-01-26 08:30,26,103.33,103.33,103.08,103.1,64316
20000301|2000-01-26 09:00,26,103.1,103.13,102.96,103.02,78572
20000301|2000-01-26 09:30,26,103.02,103.11,103.02,103.11,27328
20000301|2000-01-26 10:00,26,103.12,103.18,103.09,103.11,24658
20000301|2000-01-26 10:30,26,103.11,103.11,102.99,103,17017
20000301|2000-01-26 11:00,26,102.99,103,102.92,102.95,15963
20000301|2000-01-26 11:30,26,102.97,103.08,102.94,102.95,12150
20000301|2000-01-27 01:00,27,103.05,103.13,103.02,103.02,20170
20000301|2000-01-27 01:30,27,103.03,103.08,102.76,102.88,50047
20000301|2000-01-27 02:00,27,102.88,102.99,102.85,102.96,26561
20000301|2000-01-27 02:30,27,102.96,102.97,102.82,102.9,34702
20000301|2000-01-27 03:00,27,102.91,103.05,102.86,102.99,35577
20000301|2000-01-27 03:30,27,102.99,103.1,102.97,103.05,26984
20000301|2000-01-27 04:00,27,103.06,103.09,103.03,103.09,18869
20000301|2000-01-27 04:30,27,103.09,103.15,103.09,103.11,26382
20000301|2000-01-27 05:00,27,103.12,103.12,103.02,103.03,16642
20000301|2000-01-27 05:30,27,103.03,103.09,103.03,103.07,9850
20000301|2000-01-27 06:00,27,103.06,103.1,102.94,103.02,20597
20000301|2000-01-27 06:30,27,103.02,103.04,102.91,102.96,26152
20000301|2000-01-27 07:00,27,102.96,102.97,102.79,102.82,38639
20000301|2000-01-27 07:30,27,102.82,102.92,102.64,102.73,84501
20000301|2000-01-27 08:00,27,102.73,102.8,102.48,102.53,86034
20000301|2000-01-27 08:30,27,102.52,102.64,102.49,102.63,68751
20000301|2000-01-27 09:00,27,102.63,102.63,102.33,102.43,83994
20000301|2000-01-27 09:30,27,102.43,102.44,102.29,102.35,60601
20000301|2000-01-27 10:00,27,102.35,102.35,102.22,102.32,38881
20000301|2000-01-27 10:30,27,102.32,102.44,102.28,102.28,21834
20000301|2000-01-27 11:00,27,102.28,102.38,102.26,102.3,7991
20000301|2000-01-27 11:30,27,102.3,102.45,102.29,102.42,8898
20000301|2000-01-28 01:00,28,102.46,102.51,102.32,102.34,25967
20000301|2000-01-28 01:30,28,102.35,102.37,102.05,102.14,62776
20000301|2000-01-28 02:00,28,102.14,102.28,102.14,102.23,44929
20000301|2000-01-28 02:30,28,102.23,102.44,102.23,102.43,66712
20000301|2000-01-28 03:00,28,102.43,102.47,102.31,102.45,42381
20000301|2000-01-28 03:30,28,102.47,102.54,102.39,102.42,38420
20000301|2000-01-28 04:00,28,102.43,102.51,102.39,102.41,22026
20000301|2000-01-28 04:30,28,102.42,102.42,102.23,102.3,37350
20000301|2000-01-28 05:00,28,102.3,102.39,102.29,102.36,14295
20000301|2000-01-28 05:30,28,102.36,102.36,102.28,102.32,11507
20000301|2000-01-28 06:00,28,102.32,102.32,102.16,102.28,23063
20000301|2000-01-28 06:30,28,102.28,102.37,102.27,102.36,12863
20000301|2000-01-28 07:00,28,102.36,102.38,102.14,102.23,25268
20000301|2000-01-28 07:30,28,102.19,102.3,102.06,102.29,108123
20000301|2000-01-28 08:00,28,102.3,102.36,102.14,102.28,63637
20000301|2000-01-28 08:30,28,102.27,102.45,102.18,102.42,66859
20000301|2000-01-28 09:00,28,102.42,102.44,102,102.12,100289
20000301|2000-01-28 09:30,28,102.12,102.28,102.04,102.28,48239
20000301|2000-01-28 10:00,28,102.28,102.5,102.26,102.42,49939
20000301|2000-01-28 10:30,28,102.4,102.69,102.39,102.65,39397
20000301|2000-01-28 11:00,28,102.66,102.94,102.58,102.71,32549
20000301|2000-01-28 11:30,28,102.74,102.9,102.67,102.88,10769
20000301|2000-01-31 01:00,31,102.65,102.7,102.58,102.64,16966
20000301|2000-01-31 01:30,31,102.63,102.64,102.49,102.49,24126
20000301|2000-01-31 02:00,31,102.49,102.59,102.47,102.55,18098
20000301|2000-01-31 02:30,31,102.55,102.74,102.53,102.69,30952
20000301|2000-01-31 03:00,31,102.69,102.82,102.69,102.73,28451
20000301|2000-01-31 03:30,31,102.73,102.8,102.59,102.61,38480
20000301|2000-01-31 04:00,31,102.6,102.71,102.58,102.69,21989
20000301|2000-01-31 04:30,31,102.69,102.72,102.6,102.69,16464
20000301|2000-01-31 05:00,31,102.69,102.74,102.62,102.67,14219
20000301|2000-01-31 05:30,31,102.67,102.67,102.49,102.54,26763
20000301|2000-01-31 06:00,31,102.54,102.62,102.53,102.56,10512
20000301|2000-01-31 06:30,31,102.58,102.58,102.48,102.54,17970
20000301|2000-01-31 07:00,31,102.54,102.61,102.51,102.59,14375
20000301|2000-01-31 07:30,31,102.59,102.67,102.55,102.67,25562
20000301|2000-01-31 08:00,31,102.67,102.72,102.63,102.71,24269
20000301|2000-01-31 08:30,31,102.71,102.78,102.65,102.75,35292
20000301|2000-01-31 09:00,31,102.77,102.89,102.73,102.82,62103
20000301|2000-01-31 09:30,31,102.83,103.14,102.83,103.05,96023
20000301|2000-01-31 10:00,31,103.06,103.07,102.97,102.99,31981
20000301|2000-01-31 10:30,31,102.98,103.09,102.98,103.09,16673
20000301|2000-01-31 11:00,31,103.08,103.12,102.91,102.94,12118
20000301|2000-01-31 11:30,31,102.94,103.05,102.93,103.04,7703
20000301|2000-02-01 01:00,1,102.85,102.9,102.82,102.84,14956
20000301|2000-02-01 01:30,1,102.83,102.88,102.78,102.8,24268
20000301|2000-02-01 02:00,1,102.81,103.02,102.8,102.96,40760
20000301|2000-02-01 02:30,1,102.96,103.01,102.92,103,26326
20000301|2000-02-01 03:00,1,103,103.12,103,103.01,43497
20000301|2000-02-01 03:30,1,103.01,103.17,102.99,103.16,44523
20000301|2000-02-01 04:00,1,103.16,103.23,103.12,103.23,46688
20000301|2000-02-01 04:30,1,103.24,103.28,103.18,103.19,37180
20000301|2000-02-01 05:00,1,103.19,103.24,103.15,103.17,20327
20000301|2000-02-01 05:30,1,103.16,103.25,103.14,103.22,14501
20000301|2000-02-01 06:00,1,103.21,103.3,103.19,103.28,26283
20000301|2000-02-01 06:30,1,103.29,103.33,103.25,103.26,26086
20000301|2000-02-01 07:00,1,103.26,103.27,103.18,103.21,13201
20000301|2000-02-01 07:30,1,103.2,103.31,103.19,103.28,28324
20000301|2000-02-01 08:00,1,103.28,103.51,103.2,103.48,78695
20000301|2000-02-01 08:30,1,103.48,103.5,103.32,103.32,54813
20000301|2000-02-01 09:00,1,103.36,103.63,103.25,103.6,97783
20000301|2000-02-01 09:30,1,103.6,103.74,103.53,103.65,86141
20000301|2000-02-01 10:00,1,103.66,103.75,103.61,103.64,39864
20000301|2000-02-01 10:30,1,103.64,103.76,103.64,103.67,21482
20000301|2000-02-01 11:00,1,103.67,103.71,103.62,103.65,9640
20000301|2000-02-01 11:30,1,103.65,103.69,103.62,103.67,9154
20000301|2000-02-02 01:00,2,103.63,103.83,103.56,103.78,39554
20000301|2000-02-02 01:30,2,103.78,103.87,103.73,103.75,39336
20000301|2000-02-02 02:00,2,103.74,103.74,103.56,103.72,43140
20000301|2000-02-02 02:30,2,103.72,103.72,103.57,103.59,35269
20000301|2000-02-02 03:00,2,103.59,103.66,103.45,103.52,56533
20000301|2000-02-02 03:30,2,103.51,103.64,103.47,103.58,35847
20000301|2000-02-02 04:00,2,103.58,103.62,103.5,103.55,23451
20000301|2000-02-02 04:30,2,103.54,103.58,103.48,103.51,21679
20000301|2000-02-02 05:00,2,103.51,103.57,103.48,103.55,15884
20000301|2000-02-02 05:30,2,103.56,103.68,103.56,103.62,27213
20000301|2000-02-02 06:00,2,103.63,103.69,103.62,103.68,12710
20000301|2000-02-02 06:30,2,103.68,103.76,103.67,103.71,16183
20000301|2000-02-02 07:00,2,103.71,103.78,103.65,103.65,19127
20000301|2000-02-02 07:30,2,103.65,103.67,103.61,103.65,24216
20000301|2000-02-02 08:00,2,103.65,103.73,103.49,103.53,53468
20000301|2000-02-02 08:30,2,103.54,103.66,103.5,103.61,51708
20000301|2000-02-02 09:00,2,103.61,103.66,103.43,103.48,63830
20000301|2000-02-02 09:30,2,103.49,103.68,103.44,103.6,57082
20000301|2000-02-02 10:00,2,103.6,103.66,103.47,103.48,31260
20000301|2000-02-02 10:30,2,103.47,103.54,103.39,103.52,28652
20000301|2000-02-02 11:00,2,103.51,103.57,103.46,103.56,12715
20000301|2000-02-02 11:30,2,103.56,103.67,103.52,103.67,12049
20000301|2000-02-03 01:00,3,103.75,103.77,103.56,103.6,24386
20000301|2000-02-03 01:30,3,103.61,103.66,103.53,103.56,25243
20000301|2000-02-03 02:00,3,103.55,103.62,103.5,103.53,21556
20000301|2000-02-03 02:30,3,103.53,103.54,103.45,103.48,34892
20000301|2000-02-03 03:00,3,103.48,103.51,103.36,103.38,45983
20000301|2000-02-03 03:30,3,103.39,103.46,103.37,103.45,34311
20000301|2000-02-03 04:00,3,103.45,103.47,103.38,103.39,23741
20000301|2000-02-03 04:30,3,103.39,103.42,103.18,103.27,58666
20000301|2000-02-03 05:00,3,103.27,103.28,103.22,103.26,18419
20000301|2000-02-03 05:30,3,103.26,103.27,103.22,103.24,13390
20000301|2000-02-03 06:00,3,103.25,103.26,103.16,103.18,25571
20000301|2000-02-03 06:30,3,103.18,103.46,103.07,103.45,67184
20000301|2000-02-03 07:00,3,103.45,103.68,103.43,103.45,108126
20000301|2000-02-03 07:30,3,103.44,103.51,103.2,103.39,96048
20000301|2000-02-03 08:00,3,103.39,103.58,103.39,103.43,65473
20000301|2000-02-03 08:30,3,103.44,103.69,103.44,103.56,70528
20000301|2000-02-03 09:00,3,103.57,103.94,103.57,103.93,116342
20000301|2000-02-03 09:30,3,103.95,104.02,103.86,103.88,101787
20000301|2000-02-03 10:00,3,103.88,103.95,103.77,103.85,41612
20000301|2000-02-03 10:30,3,103.83,103.96,103.78,103.92,16739
20000301|2000-02-03 11:00,3,103.92,104.38,103.91,104.36,60185
20000301|2000-02-03 11:30,3,104.37,104.59,104.2,104.23,43740
20000301|2000-02-04 01:00,4,104.18,104.34,104.14,104.2,36496
20000301|2000-02-04 01:30,4,104.19,104.49,104.18,104.34,51881
20000301|2000-02-04 02:00,4,104.35,104.37,104.19,104.19,40288
20000301|2000-02-04 02:30,4,104.21,104.35,104.12,104.25,54561
20000301|2000-02-04 03:00,4,104.23,104.26,104.1,104.21,38827
20000301|2000-02-04 03:30,4,104.22,104.26,104.17,104.24,24635
20000301|2000-02-04 04:00,4,104.24,104.36,104.21,104.31,31662
20000301|2000-02-04 04:30,4,104.31,104.33,104.07,104.13,40736
20000301|2000-02-04 05:00,4,104.12,104.16,104.08,104.12,22378
20000301|2000-02-04 05:30,4,104.12,104.18,104.05,104.14,20513
20000301|2000-02-04 06:00,4,104.14,104.14,104.08,104.1,9314
20000301|2000-02-04 06:30,4,104.1,104.1,104.03,104.05,13697
20000301|2000-02-04 07:00,4,104.05,104.11,103.88,103.99,25707
20000301|2000-02-04 07:30,4,104.03,104.24,103.82,103.89,109255
20000301|2000-02-04 08:00,4,103.88,103.97,103.57,103.59,80556
20000301|2000-02-04 08:30,4,103.59,103.64,103.4,103.52,83977
20000301|2000-02-04 09:00,4,103.53,103.65,103.46,103.64,53282
20000301|2000-02-04 09:30,4,103.64,103.67,103.47,103.5,36300
20000301|2000-02-04 10:00,4,103.51,103.55,103.28,103.31,37785
20000301|2000-02-04 10:30,4,103.31,103.4,103.29,103.34,11824
20000301|2000-02-04 11:00,4,103.33,103.41,103.26,103.39,6682
20000301|2000-02-04 11:30,4,103.4,103.45,103.35,103.38,5123
20000301|2000-02-07 01:00,7,103.23,103.26,102.97,103.24,43501
20000301|2000-02-07 01:30,7,103.23,103.32,103.21,103.21,23440
20000301|2000-02-07 02:00,7,103.21,103.3,103.19,103.26,18287
20000301|2000-02-07 02:30,7,103.27,103.33,103.18,103.22,21968
20000301|2000-02-07 03:00,7,103.22,103.33,103.16,103.18,29220
20000301|2000-02-07 03:30,7,103.19,103.3,103.1,103.3,28902
20000301|2000-02-07 04:00,7,103.28,103.35,103.18,103.24,28647
20000301|2000-02-07 04:30,7,103.24,103.27,103.22,103.26,11038
20000301|2000-02-07 05:00,7,103.26,103.32,103.22,103.24,18642
20000301|2000-02-07 05:30,7,103.23,103.25,103.19,103.25,12584
20000301|2000-02-07 06:00,7,103.25,103.3,103.21,103.23,10579
20000301|2000-02-07 06:30,7,103.24,103.28,103.18,103.28,9012
20000301|2000-02-07 07:00,7,103.26,103.32,103.24,103.27,12170
20000301|2000-02-07 07:30,7,103.27,103.29,103.21,103.24,23406
20000301|2000-02-07 08:00,7,103.24,103.31,103.23,103.27,24933
20000301|2000-02-07 08:30,7,103.27,103.4,103.27,103.36,39745
20000301|2000-02-07 09:00,7,103.36,103.41,103.29,103.31,31865
20000301|2000-02-07 09:30,7,103.3,103.35,103.21,103.25,27661
20000301|2000-02-07 10:00,7,103.25,103.29,103.21,103.25,21069
20000301|2000-02-07 10:30,7,103.24,103.25,103.11,103.13,19491
20000301|2000-02-07 11:00,7,103.13,103.15,103.08,103.1,8847
20000301|2000-02-07 11:30,7,103.1,103.19,103.08,103.1,5171
20000301|2000-02-08 01:00,8,102.99,103.1,102.98,103.02,15105
20000301|2000-02-08 01:30,8,103.03,103.2,103.01,103.19,22721
20000301|2000-02-08 02:00,8,103.18,103.27,103.16,103.19,29794
20000301|2000-02-08 02:30,8,103.19,103.29,103.18,103.2,34650
20000301|2000-02-08 03:00,8,103.21,103.27,103.19,103.26,24184
20000301|2000-02-08 03:30,8,103.26,103.32,103.22,103.28,29334
20000301|2000-02-08 04:00,8,103.28,103.33,103.26,103.32,27535
20000301|2000-02-08 04:30,8,103.31,103.5,103.3,103.42,74663
20000301|2000-02-08 05:00,8,103.42,103.46,103.38,103.46,22698
20000301|2000-02-08 05:30,8,103.45,103.53,103.41,103.42,25857
20000301|2000-02-08 06:00,8,103.42,103.47,103.4,103.44,9875
20000301|2000-02-08 06:30,8,103.45,103.55,103.45,103.49,24126
20000301|2000-02-08 07:00,8,103.49,103.58,103.43,103.58,21244
20000301|2000-02-08 07:30,8,103.6,103.73,103.52,103.59,97075
20000301|2000-02-08 08:00,8,103.59,103.59,103.48,103.52,44438
20000301|2000-02-08 08:30,8,103.52,103.61,103.48,103.58,53116
20000301|2000-02-08 09:00,8,103.59,103.67,103.54,103.56,45228
20000301|2000-02-08 09:30,8,103.55,103.7,103.53,103.67,39990
20000301|2000-02-08 10:00,8,103.67,103.72,103.6,103.62,30311
20000301|2000-02-08 10:30,8,103.62,103.67,103.58,103.62,13655
20000301|2000-02-08 11:00,8,103.62,103.65,103.53,103.57,8397
20000301|2000-02-08 11:30,8,103.58,103.63,103.54,103.55,6006
20000301|2000-02-09 01:00,9,103.59,103.59,103.49,103.55,20377
20000301|2000-02-09 01:30,9,103.55,103.62,103.47,103.61,23758
20000301|2000-02-09 02:00,9,103.61,103.61,103.42,103.5,39471
20000301|2000-02-09 02:30,9,103.51,103.55,103.45,103.49,27713
20000301|2000-02-09 03:00,9,103.49,103.66,103.45,103.63,40921
20000301|2000-02-09 03:30,9,103.64,103.68,103.57,103.58,41643
20000301|2000-02-09 04:00,9,103.57,103.65,103.49,103.51,40871
20000301|2000-02-09 04:30,9,103.52,103.66,103.5,103.62,30392
20000301|2000-02-09 05:00,9,103.62,103.65,103.49,103.58,40254
20000301|2000-02-09 05:30,9,103.57,103.65,103.57,103.58,13540
20000301|2000-02-09 06:00,9,103.58,103.62,103.55,103.61,11631
20000301|2000-02-09 06:30,9,103.61,103.65,103.6,103.62,11436
20000301|2000-02-09 07:00,9,103.62,103.66,103.52,103.54,24413
20000301|2000-02-09 07:30,9,103.55,103.58,103.45,103.46,34615
20000301|2000-02-09 08:00,9,103.46,103.48,103.31,103.41,65005
20000301|2000-02-09 08:30,9,103.41,103.51,103.41,103.43,41354
20000301|2000-02-09 09:00,9,103.43,103.48,103.3,103.41,47579
20000301|2000-02-09 09:30,9,103.41,103.47,103.38,103.4,27479
20000301|2000-02-09 10:00,9,103.41,103.42,103.31,103.36,23598
20000301|2000-02-09 10:30,9,103.36,103.37,103.22,103.24,26993
20000301|2000-02-09 11:00,9,103.24,103.44,103.24,103.4,14260
20000301|2000-02-09 11:30,9,103.41,103.43,103.36,103.4,5566
20000301|2000-02-10 01:00,10,103.06,103.19,103.05,103.17,27458
20000301|2000-02-10 01:30,10,103.18,103.24,103.1,103.2,19548
20000301|2000-02-10 02:00,10,103.2,103.29,103.19,103.28,20904
20000301|2000-02-10 02:30,10,103.27,103.33,103.25,103.26,22509
20000301|2000-02-10 03:00,10,103.25,103.27,103.14,103.22,30674
20000301|2000-02-10 03:30,10,103.22,103.25,103.11,103.16,28611
20000301|2000-02-10 04:00,10,103.16,103.21,103.13,103.17,22598
20000301|2000-02-10 04:30,10,103.18,103.25,103.16,103.24,13332
20000301|2000-02-10 05:00,10,103.24,103.24,103.18,103.21,10737
20000301|2000-02-10 05:30,10,103.22,103.23,103.18,103.2,8786
20000301|2000-02-10 06:00,10,103.21,103.25,103.17,103.21,11440
20000301|2000-02-10 06:30,10,103.21,103.21,103.17,103.19,7190
20000301|2000-02-10 07:00,10,103.19,103.23,103.16,103.22,11947
20000301|2000-02-10 07:30,10,103.22,103.24,103.12,103.15,31110
20000301|2000-02-10 08:00,10,103.14,103.2,103.02,103.02,52398
20000301|2000-02-10 08:30,10,103.02,103.12,102.98,103.02,59401
20000301|2000-02-10 09:00,10,103.01,103.02,102.72,102.76,122514
20000301|2000-02-10 09:30,10,102.75,102.89,102.75,102.85,38473
20000301|2000-02-10 10:00,10,102.85,102.86,102.71,102.78,38468
20000301|2000-02-10 10:30,10,102.78,102.87,102.76,102.78,22704
20000301|2000-02-10 11:00,10,102.77,102.79,102.69,102.72,14691
20000301|2000-02-10 11:30,10,102.72,102.85,102.72,102.84,8513
20000301|2000-02-11 01:00,11,102.56,102.67,102.56,102.64,22043
20000301|2000-02-11 01:30,11,102.64,102.65,102.53,102.61,32407
20000301|2000-02-11 02:00,11,102.6,102.68,102.6,102.67,24958
20000301|2000-02-11 02:30,11,102.66,102.68,102.62,102.65,15001
20000301|2000-02-11 03:00,11,102.65,102.78,102.64,102.7,33079
20000301|2000-02-11 03:30,11,102.71,102.79,102.71,102.78,19972
20000301|2000-02-11 04:00,11,102.78,102.81,102.66,102.69,27043
20000301|2000-02-11 04:30,11,102.7,102.76,102.68,102.73,14422
20000301|2000-02-11 05:00,11,102.73,102.73,102.66,102.68,10513
20000301|2000-02-11 05:30,11,102.69,102.69,102.56,102.58,22555
20000301|2000-02-11 06:00,11,102.58,102.64,102.57,102.6,11649
20000301|2000-02-11 06:30,11,102.6,102.73,102.59,102.7,16718
20000301|2000-02-11 07:00,11,102.7,102.89,102.69,102.85,22069
20000301|2000-02-11 07:30,11,102.84,102.88,102.7,102.86,62684
20000301|2000-02-11 08:00,11,102.87,102.87,102.73,102.84,42074
20000301|2000-02-11 08:30,11,102.85,102.85,102.73,102.81,30437
20000301|2000-02-11 09:00,11,102.81,102.94,102.81,102.94,53008
20000301|2000-02-11 09:30,11,102.93,102.94,102.77,102.81,38913
20000301|2000-02-11 10:00,11,102.8,102.85,102.75,102.8,22249
20000301|2000-02-11 10:30,11,102.79,102.82,102.68,102.73,20008
20000301|2000-02-11 11:00,11,102.73,102.81,102.7,102.8,7309
20000301|2000-02-11 11:30,11,102.79,102.84,102.75,102.82,5271
20000301|2000-02-14 01:00,14,102.78,102.89,102.77,102.77,7028
20000301|2000-02-14 01:30,14,102.77,102.82,102.62,102.65,16692
20000301|2000-02-14 02:00,14,102.64,102.76,102.61,102.74,16627
20000301|2000-02-14 02:30,14,102.74,102.78,102.7,102.73,11283
20000301|2000-02-14 03:00,14,102.74,102.81,102.72,102.76,12380
20000301|2000-02-14 03:30,14,102.76,102.81,102.73,102.8,10016
20000301|2000-02-14 04:00,14,102.8,102.84,102.78,102.79,13256
20000301|2000-02-14 04:30,14,102.8,102.86,102.8,102.83,8082
20000301|2000-02-14 05:00,14,102.83,102.87,102.82,102.86,6098
20000301|2000-02-14 05:30,14,102.86,102.86,102.79,102.79,6048
20000301|2000-02-14 06:00,14,102.8,102.83,102.77,102.81,7021
20000301|2000-02-14 06:30,14,102.8,102.82,102.77,102.82,4470
20000301|2000-02-14 07:00,14,102.82,102.82,102.76,102.8,5652
20000301|2000-02-14 07:30,14,102.79,102.87,102.78,102.86,16460
20000301|2000-02-14 08:00,14,102.87,102.92,102.86,102.9,26005
20000301|2000-02-14 08:30,14,102.9,103.14,102.9,103.13,62241
20000301|2000-02-14 09:00,14,103.13,103.29,103.13,103.28,66230
20000301|2000-02-14 09:30,14,103.28,103.32,103.24,103.27,42846
20000301|2000-02-14 10:00,14,103.27,103.35,103.2,103.25,26283
20000301|2000-02-14 10:30,14,103.25,103.33,103.24,103.26,16316
20000301|2000-02-14 11:00,14,103.26,103.29,103.24,103.28,6148
20000301|2000-02-14 11:30,14,103.28,103.31,103.26,103.3,7928
20000301|2000-02-15 01:00,15,103.31,103.33,103.19,103.22,19094
20000301|2000-02-15 01:30,15,103.22,103.3,103.19,103.24,18662
20000301|2000-02-15 02:00,15,103.24,103.25,103.12,103.15,26735
20000301|2000-02-15 02:30,15,103.15,103.18,103.12,103.15,14907
20000301|2000-02-15 03:00,15,103.15,103.15,103.06,103.09,23288
20000301|2000-02-15 03:30,15,103.09,103.12,103.04,103.05,26076
20000301|2000-02-15 04:00,15,103.05,103.08,103,103.05,32064
20000301|2000-02-15 04:30,15,103.05,103.08,103.02,103.07,14064
20000301|2000-02-15 05:00,15,103.07,103.14,103.07,103.13,16838
20000301|2000-02-15 05:30,15,103.12,103.14,103.1,103.1,8071
20000301|2000-02-15 06:00,15,103.09,103.1,103.03,103.04,11598
20000301|2000-02-15 06:30,15,103.04,103.05,102.98,103.04,14002
20000301|2000-02-15 07:00,15,103.04,103.04,103.01,103.04,8653
20000301|2000-02-15 07:30,15,103.04,103.11,103,103.02,29242
20000301|2000-02-15 08:00,15,103.02,103.03,102.85,102.9,57634
20000301|2000-02-15 08:30,15,102.9,102.94,102.83,102.86,40267
20000301|2000-02-15 09:00,15,102.86,102.96,102.84,102.95,36834
20000301|2000-02-15 09:30,15,102.95,103.18,102.93,103.09,53743
20000301|2000-02-15 10:00,15,103.09,103.17,103.06,103.15,29802
20000301|2000-02-15 10:30,15,103.15,103.16,103.07,103.08,15537
20000301|2000-02-15 11:00,15,103.07,103.15,103.07,103.14,6514
20000301|2000-02-15 11:30,15,103.14,103.14,103.01,103.04,8029
20000301|2000-02-16 01:00,16,103.15,103.15,102.93,102.95,17030
20000301|2000-02-16 01:30,16,102.95,102.96,102.86,102.91,19507
20000301|2000-02-16 02:00,16,102.9,102.97,102.88,102.93,15569
20000301|2000-02-16 02:30,16,102.92,102.92,102.83,102.87,20682
20000301|2000-02-16 03:00,16,102.87,102.9,102.75,102.75,30980
20000301|2000-02-16 03:30,16,102.75,102.8,102.67,102.77,41218
20000301|2000-02-16 04:00,16,102.76,102.82,102.73,102.8,30393
20000301|2000-02-16 04:30,16,102.81,102.81,102.7,102.77,22026
20000301|2000-02-16 05:00,16,102.77,102.81,102.76,102.78,13671
20000301|2000-02-16 05:30,16,102.78,102.79,102.73,102.76,11570
20000301|2000-02-16 06:00,16,102.76,102.83,102.76,102.83,11898
20000301|2000-02-16 06:30,16,102.82,102.84,102.75,102.76,9552
20000301|2000-02-16 07:00,16,102.76,102.81,102.72,102.76,15325
20000301|2000-02-16 07:30,16,102.75,102.85,102.72,102.82,47699
20000301|2000-02-16 08:00,16,102.83,102.93,102.79,102.91,40027
20000301|2000-02-16 08:30,16,102.91,102.95,102.85,102.9,34844
20000301|2000-02-16 09:00,16,102.9,102.97,102.88,102.92,31298
20000301|2000-02-16 09:30,16,102.92,102.99,102.85,102.85,29252
20000301|2000-02-16 10:00,16,102.85,102.89,102.8,102.83,17425
20000301|2000-02-16 10:30,16,102.83,102.83,102.75,102.82,10913
20000301|2000-02-16 11:00,16,102.82,102.86,102.81,102.85,4319
20000301|2000-02-16 11:30,16,102.85,102.88,102.83,102.87,4644
20000301|2000-02-17 01:00,17,102.97,103,102.89,102.92,11294
20000301|2000-02-17 01:30,17,102.92,103.11,102.92,103.05,25943
20000301|2000-02-17 02:00,17,103.05,103.11,103.03,103.07,21759
20000301|2000-02-17 02:30,17,103.07,103.14,103.05,103.12,13962
20000301|2000-02-17 03:00,17,103.12,103.17,102.89,102.95,67123
20000301|2000-02-17 03:30,17,102.94,103.11,102.86,103.08,57300
20000301|2000-02-17 04:00,17,103.08,103.12,103.02,103.06,34987
20000301|2000-02-17 04:30,17,103.06,103.14,103.05,103.1,26644
20000301|2000-02-17 05:00,17,103.1,103.21,103.08,103.17,38581
20000301|2000-02-17 05:30,17,103.16,103.17,103.1,103.13,11273
20000301|2000-02-17 06:00,17,103.13,103.18,103.13,103.16,6363
20000301|2000-02-17 06:30,17,103.16,103.16,103.11,103.12,8362
20000301|2000-02-17 07:00,17,103.13,103.27,103.08,103.26,18544
20000301|2000-02-17 07:30,17,103.25,103.28,103.18,103.18,66828
20000301|2000-02-17 08:00,17,103.18,103.23,103.16,103.21,32121
20000301|2000-02-17 08:30,17,103.2,103.25,102.97,103.08,24572
20000301|2000-02-17 09:00,17,103.08,103.15,102.92,103.02,79013
20000301|2000-02-17 09:30,17,103.01,103.07,102.65,102.7,89092
20000301|2000-02-17 10:00,17,102.7,102.88,102.63,102.85,48812
20000301|2000-02-17 10:30,17,102.85,102.88,102.77,102.8,13317
20000301|2000-02-17 11:00,17,102.8,102.87,102.76,102.87,7586
20000301|2000-02-17 11:30,17,102.86,102.91,102.82,102.87,8940
20000301|2000-02-18 01:00,18,102.79,102.84,102.68,102.83,17177
20000301|2000-02-18 01:30,18,102.83,102.86,102.73,102.82,21700
20000301|2000-02-18 02:00,18,102.83,102.93,102.8,102.87,25384
20000301|2000-02-18 02:30,18,102.88,102.93,102.84,102.86,21366
20000301|2000-02-18 03:00,18,102.85,102.95,102.84,102.91,17449
20000301|2000-02-18 03:30,18,102.91,103.03,102.87,102.95,27684
20000301|2000-02-18 04:00,18,102.94,102.98,102.92,102.96,16273
20000301|2000-02-18 04:30,18,102.96,103.06,102.95,103.05,19894
20000301|2000-02-18 05:00,18,103.05,103.1,103.03,103.06,22295
20000301|2000-02-18 05:30,18,103.07,103.11,103.05,103.09,9364
20000301|2000-02-18 06:00,18,103.08,103.12,103.08,103.11,12398
20000301|2000-02-18 06:30,18,103.11,103.11,103.05,103.06,11563
20000301|2000-02-18 07:00,18,103.06,103.13,103.01,103.09,23085
20000301|2000-02-18 07:30,18,103.08,103.14,102.93,103.06,68989
20000301|2000-02-18 08:00,18,103.06,103.06,102.85,102.88,59744
20000301|2000-02-18 08:30,18,102.88,102.98,102.86,102.9,28790
20000301|2000-02-18 09:00,18,102.9,103.1,102.89,103.03,41565
20000301|2000-02-18 09:30,18,103.03,103.04,102.87,103.03,27634
20000301|2000-02-18 10:00,18,103.03,103.03,102.92,102.95,9957
20000301|2000-02-18 10:30,18,102.95,103.06,102.94,103.05,6675
20000301|2000-02-18 11:00,18,103.06,103.23,103.03,103.19,18872
20000301|2000-02-18 11:30,18,103.19,103.44,103.19,103.19,35749
20000301|2000-02-21 01:00,21,103.33,103.44,103.27,103.38,19345
20000301|2000-02-21 01:30,21,103.39,103.44,103.31,103.32,16914
20000301|2000-02-21 02:00,21,103.32,103.42,103.32,103.39,16009
20000301|2000-02-21 02:30,21,103.38,103.47,103.37,103.44,24507
20000301|2000-02-21 03:00,21,103.44,103.51,103.4,103.42,24820
20000301|2000-02-21 03:30,21,103.41,103.45,103.37,103.38,12491
20000301|2000-02-21 04:00,21,103.38,103.4,103.35,103.36,14265
20000301|2000-02-21 04:30,21,103.36,103.4,103.35,103.38,10896
20000301|2000-02-21 05:00,21,103.38,103.44,103.38,103.4,9472
20000301|2000-02-21 05:30,21,103.4,103.43,103.38,103.41,6379
20000301|2000-02-21 06:00,21,103.42,103.42,103.35,103.39,8592
20000301|2000-02-21 06:30,21,103.38,103.38,103.34,103.36,6226
20000301|2000-02-21 07:00,21,103.37,103.41,103.37,103.38,4843
20000301|2000-02-21 07:30,21,103.38,103.4,103.35,103.39,6153
20000301|2000-02-21 08:00,21,103.39,103.39,103.32,103.34,9001
20000301|2000-02-21 08:30,21,103.35,103.39,103.34,103.39,8192
20000301|2000-02-21 09:00,21,103.39,103.45,103.37,103.43,12300
20000301|2000-02-21 09:30,21,103.43,103.54,103.41,103.52,15722
20000301|2000-02-21 10:00,21,103.52,103.57,103.48,103.49,16805
20000301|2000-02-21 10:30,21,103.5,103.52,103.46,103.47,4470
20000301|2000-02-21 11:00,21,103.47,103.47,103.43,103.46,3145
20000301|2000-02-21 11:30,21,103.45,103.48,103.44,103.47,2412
20000301|2000-02-22 01:00,22,103.61,103.7,103.56,103.7,20359
20000301|2000-02-22 01:30,22,103.7,103.74,103.64,103.68,28197
20000301|2000-02-22 02:00,22,103.68,103.71,103.59,103.68,25362
20000301|2000-02-22 02:30,22,103.68,103.87,103.65,103.8,63128
20000301|2000-02-22 03:00,22,103.8,103.92,103.78,103.82,42415
20000301|2000-02-22 03:30,22,103.81,103.93,103.81,103.84,32313
20000301|2000-02-22 04:00,22,103.84,103.93,103.82,103.85,30054
20000301|2000-02-22 04:30,22,103.85,103.86,103.78,103.81,28684
20000301|2000-02-22 05:00,22,103.82,103.89,103.77,103.88,19990
20000301|2000-02-22 05:30,22,103.89,103.91,103.82,103.83,24426
20000301|2000-02-22 06:00,22,103.82,103.9,103.8,103.9,15344
20000301|2000-02-22 06:30,22,103.9,103.93,103.86,103.9,13593
20000301|2000-02-22 07:00,22,103.89,103.93,103.85,103.87,22045
20000301|2000-02-22 07:30,22,103.88,103.9,103.82,103.84,25353
20000301|2000-02-22 08:00,22,103.84,104.09,103.84,104.08,96757
20000301|2000-02-22 08:30,22,104.08,104.09,103.99,104.04,43593
20000301|2000-02-22 09:00,22,104.04,104.23,104.01,104.15,84872
20000301|2000-02-22 09:30,22,104.15,104.25,104.13,104.24,45995
20000301|2000-02-22 10:00,22,104.24,104.38,104.23,104.29,54873
20000301|2000-02-22 10:30,22,104.3,104.3,104.13,104.15,31969
20000301|2000-02-22 11:00,22,104.14,104.22,104.14,104.2,10801
20000301|2000-02-22 11:30,22,104.2,104.27,104.18,104.19,9166
20000301|2000-02-23 01:00,23,104.14,104.17,104.07,104.09,28606
20000301|2000-02-23 01:30,23,104.09,104.23,104.05,104.11,37063
20000301|2000-02-23 02:00,23,104.1,104.17,104.06,104.14,30625
20000301|2000-02-23 02:30,23,104.14,104.15,104.05,104.09,20342
20000301|2000-02-23 03:00,23,104.09,104.1,104.02,104.06,28003
20000301|2000-02-23 03:30,23,104.05,104.07,103.86,103.91,66296
20000301|2000-02-23 04:00,23,103.91,104.01,103.88,104,27378
20000301|2000-02-23 04:30,23,104,104.05,103.98,104.04,23590
20000301|2000-02-23 05:00,23,104.04,104.09,104.03,104.08,22701
20000301|2000-02-23 05:30,23,104.08,104.11,104.02,104.07,17265
20000301|2000-02-23 06:00,23,104.06,104.06,104.02,104.03,7450
20000301|2000-02-23 06:30,23,104.03,104.05,103.98,104,8871
20000301|2000-02-23 07:00,23,104.01,104.04,103.98,104.02,15228
20000301|2000-02-23 07:30,23,104.02,104.07,103.99,104,22701
20000301|2000-02-23 08:00,23,104,104.01,103.91,104,32885
20000301|2000-02-23 08:30,23,104,104.14,103.99,104.1,51769
20000301|2000-02-23 09:00,23,104.1,104.16,104.05,104.1,39115
20000301|2000-02-23 09:30,23,104.09,104.15,104.03,104.05,35320
20000301|2000-02-23 10:00,23,104.05,104.13,103.98,104.09,30415
20000301|2000-02-23 10:30,23,104.08,104.09,103.92,104,24276
20000301|2000-02-23 11:00,23,104,104.04,103.98,104,10984
20000301|2000-02-23 11:30,23,103.99,104,103.94,103.95,6884
20000301|2000-02-24 01:00,24,103.96,104.07,103.85,103.93,25294
20000301|2000-02-24 01:30,24,103.94,104,103.85,103.87,28406
20000301|2000-02-24 02:00,24,103.86,103.89,103.76,103.78,51645
20000301|2000-02-24 02:30,24,103.77,103.87,103.77,103.83,31506
20000301|2000-02-24 03:00,24,103.83,103.94,103.82,103.84,38639
20000301|2000-02-24 03:30,24,103.84,103.91,103.82,103.89,20394
20000301|2000-02-24 04:00,24,103.88,104.04,103.88,104,45104
20000301|2000-02-24 04:30,24,103.99,104,103.92,103.93,18992
20000301|2000-02-24 05:00,24,103.93,103.95,103.9,103.94,15550
20000301|2000-02-24 05:30,24,103.95,103.97,103.91,103.92,7072
20000301|2000-02-24 06:00,24,103.92,103.96,103.85,103.92,16458
20000301|2000-02-24 06:30,24,103.92,103.96,103.9,103.94,11699
20000301|2000-02-24 07:00,24,103.95,103.98,103.92,103.94,10591
20000301|2000-02-24 07:30,24,103.94,104.19,103.93,104.16,80580
20000301|2000-02-24 08:00,24,104.16,104.33,104.16,104.26,99943
20000301|2000-02-24 08:30,24,104.25,104.3,104.19,104.27,60073
20000301|2000-02-24 09:00,24,104.27,104.31,104.23,104.28,42793
20000301|2000-02-24 09:30,24,104.28,104.48,104.28,104.46,81602
20000301|2000-02-24 10:00,24,104.45,104.5,104.39,104.46,47285
20000301|2000-02-24 10:30,24,104.47,104.54,104.35,104.36,36098
20000301|2000-02-24 11:00,24,104.36,104.43,104.34,104.42,10917
20000301|2000-02-24 11:30,24,104.43,104.46,104.38,104.4,10560
20000301|2000-02-25 01:00,25,104.35,104.35,104.25,104.27,16878
20000301|2000-02-25 01:30,25,104.27,104.3,104.2,104.28,27278
20000301|2000-02-25 02:00,25,104.28,104.52,104.27,104.46,57772
20000301|2000-02-25 02:30,25,104.45,104.49,104.36,104.43,33036
20000301|2000-02-25 03:00,25,104.44,104.44,104.32,104.37,26541
20000301|2000-02-25 03:30,25,104.37,104.39,104.26,104.28,28083
20000301|2000-02-25 04:00,25,104.27,104.39,104.27,104.31,27542
20000301|2000-02-25 04:30,25,104.31,104.43,104.3,104.31,28976
20000301|2000-02-25 05:00,25,104.31,104.35,104.25,104.31,25196
20000301|2000-02-25 05:30,25,104.3,104.33,104.2,104.24,32755
20000301|2000-02-25 06:00,25,104.25,104.3,104.18,104.2,16361
20000301|2000-02-25 06:30,25,104.2,104.21,104.07,104.11,35446
20000301|2000-02-25 07:00,25,104.1,104.14,104.02,104.05,22738
20000301|2000-02-25 07:30,25,104.05,104.24,104.04,104.18,63772
20000301|2000-02-25 08:00,25,104.18,104.18,103.99,104.1,52042
20000301|2000-02-25 08:30,25,104.11,104.2,104.07,104.16,47365
20000301|2000-02-25 09:00,25,104.15,104.19,103.97,104.04,63285
20000301|2000-02-25 09:30,25,104.04,104.05,103.89,104.04,58006
20000301|2000-02-25 10:00,25,104.05,104.1,103.97,104.02,27015
20000301|2000-02-25 10:30,25,104.02,104.09,103.96,104.01,17657
20000301|2000-02-25 11:00,25,104.02,104.03,103.93,103.96,7251
20000301|2000-02-25 11:30,25,103.95,103.98,103.66,103.68,23587
20000301|2000-02-28 01:00,28,103.38,103.54,103.31,103.5,56976
20000301|2000-02-28 01:30,28,103.5,103.61,103.47,103.49,41200
20000301|2000-02-28 02:00,28,103.5,103.61,103.46,103.59,28703
20000301|2000-02-28 02:30,28,103.6,103.67,103.56,103.67,28997
20000301|2000-02-28 03:00,28,103.66,103.71,103.6,103.68,39856
20000301|2000-02-28 03:30,28,103.68,103.73,103.67,103.69,26665
20000301|2000-02-28 04:00,28,103.69,103.79,103.69,103.76,35298
20000301|2000-02-28 04:30,28,103.76,103.88,103.75,103.83,41513
20000301|2000-02-28 05:00,28,103.83,103.85,103.75,103.77,21034
20000301|2000-02-28 05:30,28,103.77,103.77,103.69,103.72,23996
20000301|2000-02-28 06:00,28,103.72,103.86,103.71,103.86,13722
20000301|2000-02-28 06:30,28,103.86,103.94,103.82,103.83,29525
20000301|2000-02-28 07:00,28,103.83,103.92,103.83,103.91,12087
20000301|2000-02-28 07:30,28,103.91,103.94,103.84,103.89,29117
20000301|2000-02-28 08:00,28,103.89,103.91,103.81,103.86,27467
20000301|2000-02-28 08:30,28,103.86,103.87,103.73,103.79,46589
20000301|2000-02-28 09:00,28,103.79,103.86,103.7,103.74,38204
20000301|2000-02-28 09:30,28,103.74,103.75,103.65,103.67,43596
20000301|2000-02-28 10:00,28,103.67,103.81,103.65,103.74,32808
20000301|2000-02-28 10:30,28,103.74,103.8,103.71,103.74,12144
20000301|2000-02-28 11:00,28,103.73,103.76,103.71,103.72,7835
20000301|2000-02-28 11:30,28,103.72,103.76,103.65,103.67,7045
20000301|2000-02-29 01:00,29,103.61,103.63,103.5,103.57,28829
20000301|2000-02-29 01:30,29,103.56,103.64,103.54,103.6,26408
20000301|2000-02-29 02:00,29,103.6,103.67,103.54,103.64,24678
20000301|2000-02-29 02:30,29,103.64,103.81,103.63,103.69,57402
20000301|2000-02-29 03:00,29,103.69,103.84,103.66,103.72,43275
20000301|2000-02-29 03:30,29,103.73,103.77,103.72,103.73,17693
20000301|2000-02-29 04:00,29,103.73,103.75,103.66,103.68,30079
20000301|2000-02-29 04:30,29,103.69,103.77,103.67,103.77,20131
20000301|2000-02-29 05:00,29,103.77,103.78,103.73,103.73,12700
20000301|2000-02-29 05:30,29,103.73,103.77,103.72,103.74,11660
20000301|2000-02-29 06:00,29,103.74,103.79,103.73,103.73,10679
20000301|2000-02-29 06:30,29,103.74,103.74,103.68,103.68,9767
20000301|2000-02-29 07:00,29,103.68,103.73,103.65,103.7,18033
20000301|2000-02-29 07:30,29,103.7,103.75,103.66,103.74,26774
20000301|2000-02-29 08:00,29,103.74,103.75,103.6,103.63,38156
20000301|2000-02-29 08:30,29,103.63,103.7,103.55,103.65,54475
20000301|2000-02-29 09:00,29,103.65,103.78,103.62,103.74,50670
20000301|2000-02-29 09:30,29,103.73,103.76,103.65,103.65,34384
20000301|2000-02-29 10:00,29,103.65,103.68,103.61,103.66,27320
20000301|2000-02-29 10:30,29,103.66,103.66,103.59,103.62,16399
20000301|2000-02-29 11:00,29,103.62,103.71,103.62,103.69,7154
20000301|2000-02-29 11:30,29,103.69,103.73,103.66,103.73,4539
20000301|2000-03-01 01:00,1,103.79,103.86,103.75,103.85,16054
20000301|2000-03-01 01:30,1,103.85,103.85,103.71,103.75,14818
20000301|2000-03-01 02:00,1,103.75,103.86,103.73,103.8,21802
20000301|2000-03-01 02:30,1,103.81,103.83,103.75,103.76,22196
20000301|2000-03-01 03:00,1,103.76,103.8,103.72,103.75,25006
20000301|2000-03-01 03:30,1,103.75,103.77,103.69,103.73,23706
20000301|2000-03-01 04:00,1,103.73,103.74,103.66,103.72,25043
20000301|2000-03-01 04:30,1,103.72,103.75,103.7,103.74,16717
20000301|2000-03-01 05:00,1,103.74,103.77,103.69,103.76,14093
20000301|2000-03-01 05:30,1,103.76,103.79,103.72,103.77,13783
20000301|2000-03-01 06:00,1,103.77,103.79,103.75,103.76,4793
20000301|2000-03-01 06:30,1,103.77,103.82,103.76,103.77,10604
20000301|2000-03-01 07:00,1,103.77,103.8,103.76,103.8,9723
20000301|2000-03-01 07:30,1,103.8,103.97,103.79,103.91,70445
20000301|2000-03-01 08:00,1,103.91,103.93,103.86,103.88,26213
20000301|2000-03-01 08:30,1,103.88,103.94,103.84,103.87,26328
20000301|2000-03-01 09:00,1,103.87,104.02,103.83,104.01,83080
20000301|2000-03-01 09:30,1,104.01,104.02,103.8,103.84,55176
20000301|2000-03-01 10:00,1,103.84,103.84,103.73,103.75,62442
20000301|2000-03-01 10:30,1,103.76,103.83,103.74,103.8,21335
20000301|2000-03-01 11:00,1,103.8,103.84,103.77,103.77,12443
20000301|2000-03-01 11:30,1,103.78,103.81,103.75,103.81,8090
20000301|2000-03-02 01:00,2,103.78,103.78,103.62,103.66,23682
20000301|2000-03-02 01:30,2,103.67,103.72,103.6,103.62,26358
20000301|2000-03-02 02:00,2,103.62,103.67,103.56,103.57,33664
20000301|2000-03-02 02:30,2,103.57,103.61,103.51,103.52,43263
20000301|2000-03-02 03:00,2,103.52,103.55,103.43,103.47,58017
20000301|2000-03-02 03:30,2,103.46,103.51,103.44,103.5,37733
20000301|2000-03-02 04:00,2,103.51,103.59,103.5,103.54,43585
20000301|2000-03-02 04:30,2,103.55,103.61,103.53,103.61,24985
20000301|2000-03-02 05:00,2,103.61,103.62,103.55,103.55,19302
20000301|2000-03-02 05:30,2,103.56,103.59,103.55,103.58,9351
20000301|2000-03-02 06:00,2,103.58,103.59,103.54,103.55,13844
20000301|2000-03-02 06:30,2,103.55,103.61,103.42,103.55,53982
20000301|2000-03-02 07:00,2,103.55,103.59,103.47,103.49,32502
20000301|2000-03-02 07:30,2,103.49,103.59,103.47,103.57,36863
20000301|2000-03-02 08:00,2,103.57,103.67,103.56,103.63,48540
20000301|2000-03-02 08:30,2,103.63,103.71,103.62,103.65,40636
20000301|2000-03-02 09:00,2,103.65,103.66,103.41,103.45,77920
20000301|2000-03-02 09:30,2,103.46,103.49,103.38,103.43,51242
20000301|2000-03-02 10:00,2,103.43,103.49,103.39,103.43,30484
20000301|2000-03-02 10:30,2,103.43,103.5,103.43,103.46,13192
20000301|2000-03-02 11:00,2,103.46,103.53,103.46,103.49,11102
20000301|2000-03-02 11:30,2,103.48,103.72,103.47,103.7,12170
20000301|2000-03-03 01:00,3,103.73,103.73,103.63,103.67,10852
20000301|2000-03-03 01:30,3,103.67,103.69,103.63,103.63,24355
20000301|2000-03-03 02:00,3,103.64,103.69,103.58,103.68,30512
20000301|2000-03-03 02:30,3,103.68,103.74,103.65,103.66,28780
20000301|2000-03-03 03:00,3,103.66,103.71,103.62,103.68,19856
20000301|2000-03-03 03:30,3,103.68,103.75,103.65,103.74,27323
20000301|2000-03-03 04:00,3,103.73,103.73,103.65,103.65,25638
20000301|2000-03-03 04:30,3,103.66,103.68,103.62,103.68,11853
20000301|2000-03-03 05:00,3,103.68,103.68,103.66,103.68,9622
20000301|2000-03-03 05:30,3,103.68,103.73,103.67,103.71,8160
20000301|2000-03-03 06:00,3,103.7,103.72,103.69,103.69,5054
20000301|2000-03-03 06:30,3,103.7,103.71,103.68,103.7,5383
20000301|2000-03-03 07:00,3,103.7,103.98,103.68,103.95,22452
20000301|2000-03-03 07:30,3,103.95,103.95,103.81,103.92,116528
20000301|2000-03-03 08:00,3,103.92,104.17,103.9,104.08,102187
20000301|2000-03-03 08:30,3,104.08,104.13,104.04,104.1,43419
20000301|2000-03-03 09:00,3,104.1,104.13,104.02,104.02,40136
20000301|2000-03-03 09:30,3,104.03,104.03,103.84,103.95,63302
20000301|2000-03-03 10:00,3,103.95,104.09,103.93,104.09,25517
20000301|2000-03-03 10:30,3,104.09,104.1,103.95,104.05,12880
20000301|2000-03-03 11:00,3,104.06,104.07,103.96,103.99,8950
20000301|2000-03-03 11:30,3,103.98,104.02,103.96,103.97,10984
20000301|2000-03-06 01:00,6,103.85,103.92,103.81,103.87,12744
20000301|2000-03-06 01:30,6,103.86,103.97,103.84,103.94,14791
20000301|2000-03-06 02:00,6,103.94,103.97,103.87,103.9,15749
20000301|2000-03-06 02:30,6,103.9,103.95,103.89,103.94,24928
20000301|2000-03-06 03:00,6,103.94,104.07,103.89,104.07,32239
20000301|2000-03-06 03:30,6,104.06,104.09,104.03,104.04,22099
20000301|2000-03-06 04:00,6,104.05,104.22,104.05,104.22,37817
20000301|2000-03-06 04:30,6,104.22,104.23,104.1,104.12,34394
20000301|2000-03-06 05:00,6,104.12,104.16,104.09,104.14,16242
20000301|2000-03-06 05:30,6,104.14,104.14,104.06,104.07,14494
20000301|2000-03-06 06:00,6,104.07,104.15,104.06,104.13,9989
20000301|2000-03-06 06:30,6,104.12,104.18,104.1,104.15,15342
20000301|2000-03-06 07:00,6,104.15,104.17,104.06,104.06,15965
20000301|2000-03-06 07:30,6,104.06,104.13,104.05,104.05,21554
20000301|2000-03-06 08:00,6,104.05,104.07,103.99,104.02,30646
20000301|2000-03-06 08:30,6,104.02,104.06,103.94,103.97,23721
20000301|2000-03-06 09:00,6,103.96,104.11,103.93,104.08,32854
20000301|2000-03-06 09:30,6,104.08,104.15,104.05,104.06,21787
20000301|2000-03-06 10:00,6,104.06,104.08,103.98,104.03,17846
20000301|2000-03-06 10:30,6,104.03,104.09,103.93,104.05,16197
20000301|2000-03-06 11:00,6,104.07,104.11,104.04,104.09,7762
20000301|2000-03-06 11:30,6,104.09,104.15,104.07,104.12,12634
20000301|2000-03-07 01:00,7,104.15,104.32,104.08,104.26,24303
20000301|2000-03-07 01:30,7,104.27,104.45,104.26,104.38,42971
20000301|2000-03-07 02:00,7,104.38,104.4,104.32,104.34,27918
20000301|2000-03-07 02:30,7,104.34,104.4,104.33,104.33,22635
20000301|2000-03-07 03:00,7,104.33,104.34,104.29,104.3,21004
20000301|2000-03-07 03:30,7,104.3,104.32,104.25,104.27,19977
20000301|2000-03-07 04:00,7,104.28,104.34,104.26,104.33,17532
20000301|2000-03-07 04:30,7,104.33,104.39,104.32,104.36,23467
20000301|2000-03-07 05:00,7,104.37,104.38,104.27,104.31,26198
20000301|2000-03-07 05:30,7,104.31,104.37,104.31,104.35,15902
20000301|2000-03-07 06:00,7,104.35,104.36,104.3,104.3,10483
20000301|2000-03-07 06:30,7,104.3,104.32,104.28,104.32,11968
20000301|2000-03-07 07:00,7,104.32,104.33,104.26,104.3,13347
20000301|2000-03-07 07:30,7,104.3,104.33,104.2,104.31,25162
20000301|2000-03-07 08:00,7,104.31,104.39,104.17,104.18,25676
20000301|2000-03-07 08:30,7,104.18,104.23,104.15,104.21,19793
20000301|2000-03-07 09:00,7,104.22,104.48,104.18,104.27,31416
20000301|2000-03-07 09:30,7,104.28,104.41,104.21,104.39,15029
20000301|2000-03-07 10:00,7,104.4,104.4,104.21,104.22,16412
20000301|2000-03-07 10:30,7,104.21,104.21,104.1,104.15,8687
20000301|2000-03-07 11:00,7,104.15,104.33,104.15,104.19,8553
20000301|2000-03-07 11:30,7,104.17,104.18,104.07,104.07,4312
20000301|2000-03-08 01:00,8,104.23,104.4,104.23,104.36,7378
20000301|2000-03-08 01:30,8,104.38,104.4,104.32,104.32,6312
20000301|2000-03-08 02:00,8,104.32,104.33,104.22,104.31,11662
20000301|2000-03-08 02:30,8,104.32,104.33,104.23,104.27,12132
20000301|2000-03-08 03:00,8,104.27,104.27,104.11,104.15,4629
20000301|2000-03-08 03:30,8,104.16,104.17,104.02,104.11,4783
20000301|2000-03-08 04:00,8,104.09,104.12,104.05,104.1,2672
20000301|2000-03-08 04:30,8,104.12,104.12,104.06,104.07,929
20000301|2000-03-08 05:00,8,104.07,104.12,104.07,104.1,3188
20000601|1999-09-21 11:30,21,104.38,104.38,104.38,104.38,200
20000601|1999-11-08 10:30,8,105.98,105.98,105.98,105.98,4
20000601|1999-11-22 10:00,22,105.28,105.28,105.28,105.28,50
20000601|1999-11-26 04:30,26,104.25,104.25,104.25,104.25,1
20000601|1999-12-01 09:30,1,105.04,105.04,105.04,105.04,61
20000601|1999-12-02 11:00,2,104.57,104.57,104.57,104.57,4
20000601|1999-12-08 06:30,8,105.8,105.8,105.8,105.8,10
20000601|1999-12-08 08:00,8,105.69,105.72,105.69,105.72,11
20000601|1999-12-09 10:30,9,105.74,105.77,105.74,105.77,4375
20000601|1999-12-09 11:30,9,105.87,105.87,105.87,105.87,10
20000601|1999-12-10 10:00,10,106.3,106.3,106.3,106.3,5
20000601|1999-12-10 11:00,10,106.38,106.38,106.38,106.38,5
20000601|1999-12-13 01:00,13,106.5,106.5,106.5,106.5,4
20000601|1999-12-13 11:30,13,106,106,106,106,1
20000601|1999-12-14 11:30,14,105.39,105.39,105.39,105.39,2
20000601|1999-12-15 11:30,15,105.79,105.79,105.79,105.79,1
20000601|1999-12-16 03:30,16,104.8,104.8,104.8,104.8,1
20000601|1999-12-16 07:30,16,104.93,104.93,104.93,104.93,1
20000601|1999-12-16 08:00,16,104.9,104.9,104.9,104.9,1
20000601|1999-12-16 10:00,16,104.6,104.6,104.6,104.6,1
20000601|1999-12-17 10:30,17,103.96,103.96,103.96,103.96,1
20000601|1999-12-20 07:30,20,104.1,104.1,104.1,104.1,1
20000601|1999-12-20 10:00,20,104,104,104,104,1
20000601|1999-12-20 11:00,20,103.94,103.94,103.94,103.94,3
20000601|1999-12-23 11:30,23,104.17,104.17,104.17,104.17,1
20000601|1999-12-29 02:30,29,103.95,103.95,103.95,103.95,52
20000601|1999-12-29 08:00,29,103.85,103.85,103.85,103.85,118
20000601|1999-12-29 08:30,29,103.85,103.85,103.85,103.85,177
20000601|1999-12-30 06:00,30,103.18,103.18,103.18,103.18,16
20000601|2000-01-03 07:00,3,102.49,102.49,102.45,102.45,2
20000601|2000-01-03 08:30,3,102.45,102.46,102.45,102.46,4
20000601|2000-01-04 01:30,4,102.11,102.11,102.11,102.11,34
20000601|2000-01-04 02:00,4,101.84,101.84,101.84,101.84,2
20000601|2000-01-04 02:30,4,102,102,102,102,58
20000601|2000-01-04 03:00,4,102.02,102.02,102.02,102.02,1
20000601|2000-01-04 07:30,4,102.4,102.4,102.4,102.4,1
20000601|2000-01-04 11:30,4,102.33,102.33,102.33,102.33,88
20000601|2000-01-05 01:00,5,102.54,102.54,102.54,102.54,1
20000601|2000-01-05 02:00,5,102.36,102.36,102.36,102.36,20
20000601|2000-01-05 07:30,5,102.17,102.27,102.15,102.27,210
20000601|2000-01-05 09:30,5,102.27,102.32,102.27,102.32,201
20000601|2000-01-05 11:00,5,102.23,102.23,102.23,102.23,72
20000601|2000-01-06 04:00,6,101.97,101.97,101.97,101.97,35
20000601|2000-01-06 04:30,6,101.97,101.98,101.92,101.98,287
20000601|2000-01-06 07:30,6,101.98,101.98,101.98,101.98,50
20000601|2000-01-06 08:00,6,101.96,101.96,101.96,101.96,100
20000601|2000-01-06 10:30,6,101.95,101.95,101.89,101.89,57
20000601|2000-01-06 11:30,6,101.91,101.91,101.91,101.91,200
20000601|2000-01-07 03:00,7,102.37,102.37,102.37,102.37,2
20000601|2000-01-07 03:30,7,102.31,102.31,102.31,102.31,126
20000601|2000-01-07 04:00,7,102.32,102.32,102.25,102.25,306
20000601|2000-01-07 04:30,7,102.3,102.3,102.25,102.27,514
20000601|2000-01-07 05:00,7,102.29,102.29,102.29,102.29,4
20000601|2000-01-07 06:30,7,102.32,102.32,102.32,102.32,2
20000601|2000-01-07 07:00,7,102.42,102.42,102.35,102.35,92
20000601|2000-01-07 07:30,7,102.36,102.44,102.36,102.44,60
20000601|2000-01-07 08:00,7,102.47,102.47,102.47,102.47,2
20000601|2000-01-07 08:30,7,102.53,102.54,102.53,102.54,66
20000601|2000-01-07 10:30,7,102.79,102.79,102.79,102.79,10
20000601|2000-01-10 04:00,10,102.87,102.87,102.87,102.87,424
20000601|2000-01-10 04:30,10,102.85,102.87,102.85,102.87,1390
20000601|2000-01-10 05:00,10,102.87,102.87,102.87,102.87,265
20000601|2000-01-10 05:30,10,102.94,102.94,102.85,102.85,330
20000601|2000-01-10 09:30,10,103.05,103.05,103.05,103.05,1
20000601|2000-01-10 10:00,10,103.01,103.01,103.01,103.01,50
20000601|2000-01-10 11:00,10,102.85,102.85,102.85,102.85,1
20000601|2000-01-11 01:30,11,102.74,102.74,102.74,102.74,1
20000601|2000-01-11 02:00,11,102.72,102.72,102.72,102.72,10
20000601|2000-01-11 02:30,11,102.5,102.5,102.5,102.5,2120
20000601|2000-01-11 03:00,11,102.5,102.5,102.5,102.5,425
20000601|2000-01-11 03:30,11,102.48,102.48,102.4,102.4,1451
20000601|2000-01-11 04:00,11,102.34,102.34,102.34,102.34,672
20000601|2000-01-11 04:30,11,102.31,102.31,102.3,102.3,38
20000601|2000-01-11 06:30,11,102.25,102.25,102.2,102.2,3
20000601|2000-01-11 07:00,11,101.9,101.96,101.9,101.96,2
20000601|2000-01-11 08:00,11,101.98,101.98,101.9,101.9,206
20000601|2000-01-11 08:30,11,102.05,102.06,102.05,102.06,701
20000601|2000-01-11 09:00,11,102,102,102,102,65
20000601|2000-01-11 10:30,11,101.99,101.99,101.99,101.99,130
20000601|2000-01-11 11:30,11,101.9,101.9,101.9,101.9,1
20000601|2000-01-12 04:00,12,101.67,101.67,101.62,101.62,22
20000601|2000-01-12 05:30,12,101.72,101.72,101.72,101.72,770
20000601|2000-01-12 06:00,12,101.72,101.78,101.72,101.78,908
20000601|2000-01-12 06:30,12,101.8,101.8,101.77,101.77,105
20000601|2000-01-12 08:00,12,101.63,101.73,101.63,101.7,144
20000601|2000-01-12 08:30,12,101.75,101.9,101.73,101.9,87
20000601|2000-01-12 10:00,12,101.87,101.87,101.87,101.87,15
20000601|2000-01-13 01:00,13,101.66,101.66,101.66,101.66,99
20000601|2000-01-13 03:00,13,101.83,101.83,101.83,101.83,240
20000601|2000-01-13 05:00,13,101.86,101.86,101.86,101.86,132
20000601|2000-01-13 05:30,13,101.8,101.8,101.8,101.8,10
20000601|2000-01-13 06:00,13,101.81,101.81,101.81,101.81,3
20000601|2000-01-13 06:30,13,101.86,101.86,101.86,101.86,140
20000601|2000-01-13 08:00,13,102.1,102.13,102.1,102.13,175
20000601|2000-01-13 08:30,13,102.09,102.09,102.09,102.09,56
20000601|2000-01-13 09:00,13,102.13,102.13,102.13,102.13,45
20000601|2000-01-13 09:30,13,102.12,102.12,102.12,102.12,24
20000601|2000-01-13 10:30,13,102.11,102.11,102.11,102.11,295
20000601|2000-01-13 11:00,13,102.12,102.12,102.12,102.12,3
20000601|2000-01-14 02:30,14,102.28,102.28,102.28,102.28,12
20000601|2000-01-14 03:00,14,102.24,102.24,102.24,102.24,87
20000601|2000-01-14 04:00,14,102.24,102.24,102.24,102.24,100
20000601|2000-01-14 04:30,14,102.25,102.25,102.25,102.25,132
20000601|2000-01-14 07:30,14,102.56,102.56,102.56,102.56,6
20000601|2000-01-14 09:00,14,102.4,102.4,102.4,102.4,15
20000601|2000-01-14 10:00,14,102.05,102.05,102.05,102.05,16
20000601|2000-01-14 11:00,14,101.82,101.82,101.72,101.72,48
20000601|2000-01-17 03:30,17,101.78,101.78,101.78,101.78,2
20000601|2000-01-17 04:30,17,101.8,101.8,101.8,101.8,170
20000601|2000-01-17 05:00,17,101.8,101.8,101.8,101.8,42
20000601|2000-01-17 07:00,17,101.88,101.88,101.88,101.88,54
20000601|2000-01-17 07:30,17,101.85,101.85,101.84,101.84,35
20000601|2000-01-17 10:30,17,101.98,101.98,101.98,101.98,2
20000601|2000-01-18 03:30,18,101.52,101.52,101.52,101.52,24
20000601|2000-01-18 04:00,18,101.6,101.62,101.53,101.53,639
20000601|2000-01-18 05:30,18,101.27,101.27,101.27,101.27,2
20000601|2000-01-18 06:00,18,101.25,101.25,101.23,101.23,311
20000601|2000-01-18 06:30,18,101.3,101.38,101.3,101.38,201
20000601|2000-01-18 07:00,18,101.29,101.29,101.25,101.25,98
20000601|2000-01-18 07:30,18,101.31,101.36,101.25,101.25,615
20000601|2000-01-18 08:00,18,101.23,101.23,101.23,101.23,232
20000601|2000-01-18 09:30,18,101.33,101.33,101.27,101.27,230
20000601|2000-01-18 11:30,18,101.24,101.24,101.24,101.24,240
20000601|2000-01-19 02:00,19,101.11,101.11,101.11,101.11,1
20000601|2000-01-19 02:30,19,101.16,101.16,101.16,101.16,85
20000601|2000-01-19 03:00,19,101.11,101.11,101.11,101.11,1
20000601|2000-01-19 03:30,19,101.23,101.23,101.23,101.23,8
20000601|2000-01-19 04:30,19,101.17,101.17,101.17,101.17,90
20000601|2000-01-19 05:30,19,101.32,101.32,101.32,101.32,11
20000601|2000-01-19 06:00,19,101.31,101.31,101.31,101.31,12
20000601|2000-01-19 06:30,19,101.46,101.53,101.46,101.53,3
20000601|2000-01-19 08:00,19,101.41,101.41,101.41,101.41,110
20000601|2000-01-19 08:30,19,101.42,101.42,101.41,101.41,102
20000601|2000-01-19 09:00,19,101.52,101.54,101.52,101.54,94
20000601|2000-01-19 09:30,19,101.56,101.57,101.55,101.57,531
20000601|2000-01-19 11:00,19,101.54,101.54,101.54,101.54,1
20000601|2000-01-19 11:30,19,101.58,101.58,101.58,101.58,1
20000601|2000-01-20 01:30,20,101.43,101.43,101.43,101.43,20
20000601|2000-01-20 03:00,20,101.56,101.62,101.56,101.62,33
20000601|2000-01-20 04:30,20,101.4,101.4,101.3,101.3,4
20000601|2000-01-20 05:00,20,101.15,101.15,101.15,101.15,2
20000601|2000-01-20 06:00,20,101.27,101.27,101.23,101.23,16
20000601|2000-01-20 06:30,20,101.15,101.15,101.15,101.15,2
20000601|2000-01-20 08:00,20,101.27,101.35,101.27,101.35,3
20000601|2000-01-20 09:30,20,101.52,101.52,101.52,101.52,68
20000601|2000-01-20 10:00,20,101.6,101.6,101.6,101.6,18
20000601|2000-01-20 10:30,20,101.67,101.67,101.67,101.67,1
20000601|2000-01-20 11:00,20,101.8,101.8,101.8,101.8,2
20000601|2000-01-20 11:30,20,101.93,101.93,101.93,101.93,1
20000601|2000-01-21 02:00,21,101.81,101.86,101.81,101.86,3
20000601|2000-01-21 03:30,21,101.85,101.85,101.85,101.85,97
20000601|2000-01-21 04:00,21,101.74,101.74,101.74,101.74,2
20000601|2000-01-21 04:30,21,101.78,101.78,101.78,101.78,1
20000601|2000-01-21 05:00,21,101.82,101.82,101.82,101.82,20
20000601|2000-01-21 06:30,21,101.72,101.9,101.72,101.9,2
20000601|2000-01-21 07:30,21,101.71,101.71,101.66,101.66,16
20000601|2000-01-21 08:30,21,101.55,101.55,101.55,101.55,1
20000601|2000-01-24 01:00,24,101.75,101.75,101.75,101.75,48
20000601|2000-01-24 01:30,24,101.57,101.57,101.57,101.57,1
20000601|2000-01-24 02:00,24,101.62,101.62,101.62,101.62,35
20000601|2000-01-24 02:30,24,101.75,101.75,101.75,101.75,1
20000601|2000-01-24 04:00,24,101.84,101.89,101.84,101.89,2
20000601|2000-01-24 04:30,24,101.87,101.89,101.87,101.89,100
20000601|2000-01-24 05:00,24,101.9,102,101.9,102,12
20000601|2000-01-24 06:00,24,102,102,101.94,101.94,130
20000601|2000-01-24 07:00,24,101.98,101.98,101.97,101.97,321
20000601|2000-01-24 07:30,24,101.8,101.92,101.8,101.92,2
20000601|2000-01-24 08:00,24,101.82,101.82,101.78,101.81,282
20000601|2000-01-24 08:30,24,101.79,101.79,101.65,101.65,21
20000601|2000-01-24 09:30,24,101.89,101.89,101.89,101.89,1
20000601|2000-01-24 10:30,24,101.82,101.82,101.82,101.82,1
20000601|2000-01-24 11:00,24,101.89,101.89,101.89,101.89,10
20000601|2000-01-25 01:00,25,102.21,102.26,102.21,102.26,3
20000601|2000-01-25 02:00,25,102.36,102.36,102.32,102.32,2
20000601|2000-01-25 02:30,25,102.16,102.16,102.16,102.16,22
20000601|2000-01-25 03:30,25,102.2,102.2,102.2,102.2,58
20000601|2000-01-25 04:00,25,102.13,102.15,102.13,102.15,80
20000601|2000-01-25 04:30,25,102.17,102.17,102.17,102.17,20
20000601|2000-01-25 05:00,25,102.1,102.1,102.1,102.1,10
20000601|2000-01-25 06:30,25,102.19,102.19,102.19,102.19,1
20000601|2000-01-25 07:30,25,102.07,102.07,102.07,102.07,12
20000601|2000-01-25 08:00,25,102.17,102.17,102.15,102.15,104
20000601|2000-01-25 08:30,25,102.15,102.28,102.15,102.28,52
20000601|2000-01-25 11:00,25,102.33,102.35,102.33,102.35,44
20000601|2000-01-26 02:30,26,102.2,102.2,102.2,102.2,221
20000601|2000-01-26 03:30,26,102.16,102.16,102.16,102.16,1
20000601|2000-01-26 04:00,26,102.35,102.35,102.35,102.35,1
20000601|2000-01-26 04:30,26,102.39,102.44,102.39,102.44,2
20000601|2000-01-26 06:00,26,102.41,102.41,102.41,102.41,30
20000601|2000-01-26 07:30,26,102.44,102.44,102.44,102.44,247
20000601|2000-01-26 08:00,26,102.51,102.53,102.5,102.5,451
20000601|2000-01-26 08:30,26,102.25,102.25,102.25,102.25,100
20000601|2000-01-26 09:00,26,102.26,102.26,102.25,102.25,101
20000601|2000-01-26 09:30,26,102.23,102.23,102.23,102.23,1
20000601|2000-01-26 11:00,26,102.12,102.12,102.12,102.12,13
20000601|2000-01-27 02:30,27,102.03,102.03,102.03,102.03,1
20000601|2000-01-27 03:00,27,102.2,102.2,102.19,102.19,60
20000601|2000-01-27 03:30,27,102.23,102.24,102.23,102.24,12
20000601|2000-01-27 04:30,27,102.32,102.32,102.32,102.32,10
20000601|2000-01-27 06:00,27,102.18,102.18,102.18,102.18,10
20000601|2000-01-27 07:00,27,102.12,102.12,102.02,102.05,50
20000601|2000-01-27 07:30,27,101.99,101.99,101.99,101.99,10
20000601|2000-01-27 08:00,27,101.9,101.95,101.9,101.95,350
20000601|2000-01-27 08:30,27,101.73,101.74,101.73,101.74,57
20000601|2000-01-27 09:00,27,101.76,101.76,101.76,101.76,1
20000601|2000-01-27 09:30,27,101.52,101.52,101.52,101.52,2
20000601|2000-01-27 10:00,27,101.5,101.5,101.5,101.5,2
20000601|2000-01-27 11:00,27,101.51,101.51,101.51,101.51,101
20000601|2000-01-28 01:00,28,101.67,101.67,101.6,101.6,333
20000601|2000-01-28 01:30,28,101.36,101.36,101.25,101.27,300
20000601|2000-01-28 02:00,28,101.36,101.36,101.34,101.34,140
20000601|2000-01-28 02:30,28,101.59,101.59,101.59,101.59,85
20000601|2000-01-28 03:00,28,101.61,101.61,101.53,101.53,485
20000601|2000-01-28 03:30,28,101.7,101.7,101.62,101.64,129
20000601|2000-01-28 04:00,28,101.7,101.7,101.62,101.62,84
20000601|2000-01-28 04:30,28,101.55,101.55,101.52,101.52,232
20000601|2000-01-28 05:00,28,101.58,101.58,101.58,101.58,150
20000601|2000-01-28 07:00,28,101.54,101.54,101.54,101.54,10
20000601|2000-01-28 07:30,28,101.37,101.37,101.3,101.3,201
20000601|2000-01-28 08:00,28,101.55,101.55,101.55,101.55,1
20000601|2000-01-28 08:30,28,101.62,101.62,101.62,101.62,100
20000601|2000-01-28 09:00,28,101.35,101.35,101.35,101.35,1
20000601|2000-01-28 09:30,28,101.3,101.37,101.3,101.37,155
20000601|2000-01-28 10:00,28,101.6,101.6,101.6,101.6,13
20000601|2000-01-28 10:30,28,101.75,101.9,101.75,101.9,3
20000601|2000-01-28 11:00,28,101.97,101.97,101.97,101.97,20
20000601|2000-01-28 11:30,28,102.04,102.04,102.04,102.04,5
20000601|2000-01-31 01:30,31,101.75,101.75,101.75,101.75,1
20000601|2000-01-31 02:00,31,101.77,101.77,101.77,101.77,33
20000601|2000-01-31 02:30,31,101.91,101.91,101.91,101.91,10
20000601|2000-01-31 03:00,31,102.03,102.03,101.98,101.99,32
20000601|2000-01-31 03:30,31,101.94,101.94,101.89,101.89,237
20000601|2000-01-31 04:00,31,101.94,101.94,101.94,101.94,5
20000601|2000-01-31 05:00,31,101.89,101.89,101.89,101.89,16
20000601|2000-01-31 05:30,31,101.89,101.89,101.88,101.88,185
20000601|2000-01-31 06:00,31,101.78,101.78,101.78,101.78,2
20000601|2000-01-31 06:30,31,101.73,101.73,101.73,101.73,10
20000601|2000-01-31 07:00,31,101.81,101.81,101.81,101.81,37
20000601|2000-01-31 07:30,31,101.87,101.87,101.87,101.87,28
20000601|2000-01-31 08:30,31,102,102,102,102,2
20000601|2000-01-31 09:00,31,102.08,102.08,102.08,102.08,242
20000601|2000-01-31 09:30,31,102.17,102.35,102.17,102.33,45
20000601|2000-01-31 10:00,31,102.28,102.28,102.28,102.28,15
20000601|2000-02-01 01:30,1,102.09,102.09,102.09,102.09,160
20000601|2000-02-01 02:00,1,102.22,102.22,102.22,102.22,10
20000601|2000-02-01 02:30,1,102.2,102.2,102.2,102.2,50
20000601|2000-02-01 03:00,1,102.3,102.3,102.3,102.3,10
20000601|2000-02-01 04:00,1,102.38,102.38,102.38,102.38,148
20000601|2000-02-01 05:00,1,102.45,102.45,102.45,102.45,60
20000601|2000-02-01 08:00,1,102.51,102.75,102.49,102.75,541
20000601|2000-02-01 08:30,1,102.6,102.6,102.6,102.6,60
20000601|2000-02-01 09:00,1,102.56,102.65,102.51,102.65,601
20000601|2000-02-01 09:30,1,102.92,102.93,102.92,102.93,53
20000601|2000-02-01 11:00,1,102.88,102.88,102.88,102.88,20
20000601|2000-02-01 11:30,1,102.93,102.93,102.93,102.93,41
20000601|2000-02-02 01:00,2,103.05,103.05,103.05,103.05,10
20000601|2000-02-02 01:30,2,103.03,103.06,103.03,103.06,61
20000601|2000-02-02 02:00,2,102.97,102.97,102.97,102.97,72
20000601|2000-02-02 02:30,2,102.87,102.87,102.85,102.85,2
20000601|2000-02-02 03:00,2,102.78,102.78,102.78,102.78,6
20000601|2000-02-02 03:30,2,102.77,102.77,102.77,102.77,2
20000601|2000-02-02 04:00,2,102.82,102.82,102.77,102.77,219
20000601|2000-02-02 04:30,2,102.8,102.8,102.8,102.8,350
20000601|2000-02-02 08:00,2,102.77,102.78,102.77,102.78,324
20000601|2000-02-02 11:30,2,102.85,102.85,102.85,102.85,90
20000601|2000-02-03 02:00,3,102.81,102.81,102.81,102.81,1
20000601|2000-02-03 03:00,3,102.68,102.68,102.6,102.6,27
20000601|2000-02-03 03:30,3,102.65,102.65,102.65,102.65,83
20000601|2000-02-03 04:30,3,102.6,102.6,102.52,102.52,102
20000601|2000-02-03 05:00,3,102.49,102.5,102.49,102.5,86
20000601|2000-02-03 05:30,3,102.49,102.49,102.47,102.47,93
20000601|2000-02-03 06:30,3,102.5,102.5,102.5,102.5,1
20000601|2000-02-03 07:00,3,102.79,102.79,102.79,102.79,10
20000601|2000-02-03 07:30,3,102.68,102.68,102.44,102.44,225
20000601|2000-02-03 08:00,3,102.7,102.7,102.7,102.7,100
20000601|2000-02-03 09:00,3,103.07,103.07,103.07,103.07,5
20000601|2000-02-03 09:30,3,103.16,103.2,103.16,103.2,39
20000601|2000-02-03 10:30,3,103.03,103.03,103.03,103.03,21
20000601|2000-02-03 11:00,3,103.55,103.55,103.55,103.55,1
20000601|2000-02-03 11:30,3,103.65,103.73,103.65,103.67,17
20000601|2000-02-04 01:30,4,103.5,103.5,103.5,103.5,42
20000601|2000-02-04 02:00,4,103.45,103.45,103.45,103.45,19
20000601|2000-02-04 02:30,4,103.42,103.49,103.42,103.49,857
20000601|2000-02-04 03:00,4,103.37,103.37,103.37,103.37,100
20000601|2000-02-04 04:00,4,103.46,103.46,103.46,103.46,1
20000601|2000-02-04 05:30,4,103.29,103.29,103.29,103.29,25
20000601|2000-02-04 07:00,4,103.28,103.28,103.28,103.28,18
20000601|2000-02-04 07:30,4,103.43,103.43,103.43,103.43,50
20000601|2000-02-04 08:00,4,103.07,103.07,103,103,3
20000601|2000-02-04 08:30,4,102.68,102.78,102.68,102.75,57
20000601|2000-02-04 09:00,4,102.72,102.72,102.72,102.72,300
20000601|2000-02-04 09:30,4,102.8,102.8,102.8,102.8,58
20000601|2000-02-04 10:30,4,102.57,102.58,102.57,102.58,37
20000601|2000-02-04 11:00,4,102.62,102.62,102.62,102.62,7
20000601|2000-02-04 11:30,4,102.6,102.6,102.6,102.6,1
20000601|2000-02-07 01:00,7,102.34,102.34,102.34,102.34,42
20000601|2000-02-07 01:30,7,102.52,102.52,102.46,102.46,71
20000601|2000-02-07 02:00,7,102.46,102.46,102.46,102.46,10
20000601|2000-02-07 02:30,7,102.48,102.48,102.43,102.43,33
20000601|2000-02-07 03:30,7,102.36,102.36,102.36,102.36,15
20000601|2000-02-07 06:30,7,102.42,102.42,102.42,102.42,17
20000601|2000-02-07 07:30,7,102.5,102.5,102.5,102.5,603
20000601|2000-02-07 08:00,7,102.45,102.48,102.45,102.48,153
20000601|2000-02-07 08:30,7,102.52,102.56,102.52,102.56,109
20000601|2000-02-07 09:00,7,102.58,102.58,102.58,102.58,5
20000601|2000-02-07 10:00,7,102.47,102.47,102.47,102.47,25
20000601|2000-02-07 10:30,7,102.47,102.47,102.34,102.34,89
20000601|2000-02-07 11:00,7,102.33,102.33,102.33,102.33,25
20000601|2000-02-08 01:00,8,102.29,102.29,102.29,102.29,40
20000601|2000-02-08 03:30,8,102.5,102.5,102.5,102.5,50
20000601|2000-02-08 04:30,8,102.64,102.67,102.64,102.67,17
20000601|2000-02-08 05:00,8,102.64,102.64,102.64,102.64,4
20000601|2000-02-08 05:30,8,102.71,102.72,102.69,102.69,21
20000601|2000-02-08 06:00,8,102.64,102.64,102.64,102.64,70
20000601|2000-02-08 07:30,8,102.9,102.9,102.9,102.9,4
20000601|2000-02-08 08:30,8,102.8,102.8,102.8,102.8,157
20000601|2000-02-08 09:00,8,102.8,102.8,102.8,102.8,3
20000601|2000-02-08 09:30,8,102.81,102.9,102.81,102.89,154
20000601|2000-02-08 10:00,8,102.93,102.93,102.88,102.88,49
20000601|2000-02-08 10:30,8,102.8,102.8,102.8,102.8,12
20000601|2000-02-08 11:00,8,102.84,102.85,102.77,102.77,360
20000601|2000-02-09 02:00,9,102.73,102.73,102.73,102.73,1
20000601|2000-02-09 02:30,9,102.72,102.72,102.72,102.72,50
20000601|2000-02-09 03:00,9,102.68,102.68,102.68,102.68,18
20000601|2000-02-09 04:00,9,102.71,102.71,102.71,102.71,23
20000601|2000-02-09 05:30,9,102.8,102.83,102.8,102.83,81
20000601|2000-02-09 06:30,9,102.85,102.85,102.85,102.85,200
20000601|2000-02-09 08:00,9,102.6,102.6,102.59,102.59,111
20000601|2000-02-09 08:30,9,102.66,102.66,102.66,102.66,20
20000601|2000-02-09 09:00,9,102.67,102.67,102.59,102.59,101
20000601|2000-02-09 09:30,9,102.67,102.67,102.62,102.62,117
20000601|2000-02-09 10:00,9,102.57,102.57,102.57,102.57,2
20000601|2000-02-09 10:30,9,102.46,102.46,102.46,102.46,25
20000601|2000-02-09 11:00,9,102.54,102.54,102.54,102.54,4
20000601|2000-02-09 11:30,9,102.62,102.62,102.61,102.61,6
20000601|2000-02-10 02:00,10,102.43,102.48,102.43,102.48,84
20000601|2000-02-10 03:00,10,102.46,102.46,102.39,102.39,47
20000601|2000-02-10 03:30,10,102.46,102.46,102.46,102.46,1
20000601|2000-02-10 05:00,10,102.43,102.43,102.43,102.43,11
20000601|2000-02-10 06:00,10,102.43,102.43,102.43,102.43,2
20000601|2000-02-10 06:30,10,102.4,102.4,102.4,102.4,5
20000601|2000-02-10 07:00,10,102.43,102.43,102.43,102.43,1
20000601|2000-02-10 07:30,10,102.42,102.42,102.37,102.37,31
20000601|2000-02-10 08:30,10,102.22,102.27,102.2,102.27,43
20000601|2000-02-10 09:00,10,102,102,102,102,2
20000601|2000-02-10 09:30,10,102,102,102,102,4
20000601|2000-02-10 11:00,10,101.93,101.93,101.92,101.92,312
20000601|2000-02-10 11:30,10,101.95,101.95,101.95,101.95,1
20000601|2000-02-11 01:00,11,101.8,101.8,101.8,101.8,42
20000601|2000-02-11 01:30,11,101.82,101.82,101.78,101.78,502
20000601|2000-02-11 02:00,11,101.81,101.81,101.81,101.81,1
20000601|2000-02-11 03:00,11,101.88,101.92,101.88,101.92,150
20000601|2000-02-11 03:30,11,101.9,101.96,101.9,101.96,43
20000601|2000-02-11 04:00,11,101.93,101.93,101.85,101.85,271
20000601|2000-02-11 04:30,11,101.9,101.9,101.89,101.89,55
20000601|2000-02-11 05:30,11,101.85,101.85,101.79,101.79,214
20000601|2000-02-11 06:00,11,101.81,101.81,101.8,101.8,168
20000601|2000-02-11 07:00,11,101.9,101.9,101.9,101.9,50
20000601|2000-02-11 07:30,11,101.95,101.95,101.95,101.95,16
20000601|2000-02-11 08:00,11,102.05,102.05,102.05,102.05,35
20000601|2000-02-11 08:30,11,102.02,102.02,102.02,102.02,87
20000601|2000-02-11 09:00,11,102.05,102.05,102.05,102.05,60
20000601|2000-02-11 09:30,11,102.06,102.06,102.06,102.06,80
20000601|2000-02-11 10:00,11,101.97,102.02,101.97,102.02,58
20000601|2000-02-14 02:00,14,101.92,101.92,101.9,101.9,12
20000601|2000-02-14 02:30,14,101.95,101.95,101.95,101.95,42
20000601|2000-02-14 03:00,14,101.95,101.95,101.95,101.95,25
20000601|2000-02-14 05:00,14,102.05,102.05,102.05,102.05,78
20000601|2000-02-14 07:30,14,102.02,102.02,102.02,102.02,3
20000601|2000-02-14 08:30,14,102.1,102.14,102.1,102.14,23
20000601|2000-02-14 09:00,14,102.36,102.36,102.36,102.36,1
20000601|2000-02-14 09:30,14,102.48,102.48,102.42,102.42,890
20000601|2000-02-14 10:00,14,102.48,102.48,102.43,102.43,210
20000601|2000-02-14 10:30,14,102.47,102.49,102.42,102.43,90
20000601|2000-02-15 01:30,15,102.47,102.47,102.47,102.47,10
20000601|2000-02-15 02:00,15,102.32,102.33,102.32,102.33,62
20000601|2000-02-15 02:30,15,102.3,102.32,102.3,102.32,72
20000601|2000-02-15 03:30,15,102.22,102.23,102.22,102.23,13
20000601|2000-02-15 05:00,15,102.28,102.28,102.28,102.28,10
20000601|2000-02-15 05:30,15,102.29,102.29,102.28,102.28,2
20000601|2000-02-15 07:00,15,102.21,102.21,102.21,102.21,11
20000601|2000-02-15 07:30,15,102.26,102.26,102.26,102.26,75
20000601|2000-02-15 08:00,15,102.09,102.09,102.09,102.09,1
20000601|2000-02-15 08:30,15,102.06,102.06,102.06,102.06,21
20000601|2000-02-15 09:00,15,102.07,102.07,102.06,102.06,101
20000601|2000-02-15 09:30,15,102.14,102.31,102.14,102.3,85
20000601|2000-02-15 10:00,15,102.27,102.27,102.27,102.27,74
20000601|2000-02-15 10:30,15,102.28,102.28,102.28,102.28,295
20000601|2000-02-15 11:00,15,102.28,102.28,102.28,102.28,55
20000601|2000-02-15 11:30,15,102.2,102.2,102.2,102.2,154
20000601|2000-02-16 01:30,16,102.12,102.12,102.12,102.12,50
20000601|2000-02-16 02:00,16,102.12,102.12,102.12,102.12,2
20000601|2000-02-16 02:30,16,102.07,102.07,102.07,102.07,26
20000601|2000-02-16 03:00,16,102.07,102.07,102.07,102.07,42
20000601|2000-02-16 03:30,16,101.92,101.92,101.9,101.9,52
20000601|2000-02-16 04:00,16,101.94,101.97,101.94,101.97,21
20000601|2000-02-16 04:30,16,101.95,101.95,101.95,101.95,72
20000601|2000-02-16 05:00,16,101.96,101.96,101.96,101.96,85
20000601|2000-02-16 05:30,16,101.92,101.92,101.92,101.92,170
20000601|2000-02-16 06:00,16,101.96,102,101.96,102,86
20000601|2000-02-16 06:30,16,102,102,101.94,101.94,271
20000601|2000-02-16 07:00,16,101.97,101.98,101.97,101.98,490
20000601|2000-02-16 07:30,16,102,102,102,102,280
20000601|2000-02-16 08:00,16,102.04,102.04,102.04,102.04,18
20000601|2000-02-16 08:30,16,102.1,102.1,102.05,102.05,108
20000601|2000-02-16 09:30,16,102.08,102.08,102.08,102.08,100
20000601|2000-02-16 10:00,16,102,102,101.98,101.98,59
20000601|2000-02-16 10:30,16,101.99,101.99,101.99,101.99,2
20000601|2000-02-16 11:30,16,102.04,102.05,102.04,102.05,348
20000601|2000-02-17 01:00,17,102.12,102.12,102.12,102.12,38
20000601|2000-02-17 01:30,17,102.14,102.16,102.14,102.16,202
20000601|2000-02-17 02:00,17,102.24,102.24,102.24,102.24,90
20000601|2000-02-17 02:30,17,102.25,102.25,102.25,102.25,150
20000601|2000-02-17 03:00,17,102.28,102.28,102.06,102.15,455
20000601|2000-02-17 03:30,17,102.18,102.18,102.18,102.18,42
20000601|2000-02-17 04:00,17,102.26,102.26,102.26,102.26,200
20000601|2000-02-17 04:30,17,102.26,102.32,102.26,102.3,540
20000601|2000-02-17 05:00,17,102.38,102.38,102.34,102.34,24
20000601|2000-02-17 06:00,17,102.36,102.36,102.36,102.36,10
20000601|2000-02-17 06:30,17,102.31,102.31,102.31,102.31,33
20000601|2000-02-17 07:00,17,102.3,102.3,102.3,102.3,10
20000601|2000-02-17 07:30,17,102.43,102.43,102.4,102.4,221
20000601|2000-02-17 08:00,17,102.36,102.4,102.36,102.4,612
20000601|2000-02-17 09:00,17,102.28,102.28,102.12,102.2,166
20000601|2000-02-17 09:30,17,102.18,102.25,102,102,215
20000601|2000-02-17 10:00,17,101.9,102.07,101.9,102.07,166
20000601|2000-02-17 10:30,17,102.05,102.05,102.04,102.04,288
20000601|2000-02-17 11:00,17,102.01,102.05,101.99,102.05,968
20000601|2000-02-17 11:30,17,102.06,102.09,102.06,102.09,100
20000601|2000-02-18 01:00,18,101.93,102,101.93,102,160
20000601|2000-02-18 01:30,18,102.03,102.03,102.02,102.02,6
20000601|2000-02-18 02:00,18,102.05,102.1,102.05,102.1,33
20000601|2000-02-18 02:30,18,102.07,102.08,102.07,102.08,556
20000601|2000-02-18 03:00,18,102.08,102.08,102.08,102.08,2
20000601|2000-02-18 03:30,18,102.14,102.2,102.14,102.19,122
20000601|2000-02-18 04:00,18,102.19,102.19,102.19,102.19,2
20000601|2000-02-18 04:30,18,102.23,102.23,102.23,102.23,100
20000601|2000-02-18 05:30,18,102.3,102.3,102.3,102.3,42
20000601|2000-02-18 07:00,18,102.23,102.23,102.23,102.23,18
20000601|2000-02-18 07:30,18,102.28,102.3,102.16,102.3,658
20000601|2000-02-18 08:00,18,102.2,102.2,102.08,102.08,2399
20000601|2000-02-18 08:30,18,102.12,102.14,102.12,102.14,380
20000601|2000-02-18 09:00,18,102.21,102.28,102.21,102.28,600
20000601|2000-02-18 09:30,18,102.08,102.12,102.08,102.1,67
20000601|2000-02-18 10:00,18,102.16,102.16,102.16,102.16,30
20000601|2000-02-18 11:00,18,102.26,102.38,102.26,102.36,526
20000601|2000-02-18 11:30,18,102.45,102.59,102.45,102.48,150
20000601|2000-02-21 01:00,21,102.5,102.64,102.5,102.62,351
20000601|2000-02-21 01:30,21,102.64,102.64,102.54,102.54,208
20000601|2000-02-21 02:00,21,102.57,102.57,102.57,102.57,5
20000601|2000-02-21 02:30,21,102.62,102.62,102.62,102.62,22
20000601|2000-02-21 03:00,21,102.66,102.7,102.63,102.64,44
20000601|2000-02-21 03:30,21,102.66,102.66,102.65,102.65,55
20000601|2000-02-21 04:00,21,102.58,102.61,102.57,102.58,309
20000601|2000-02-21 04:30,21,102.59,102.59,102.57,102.57,132
20000601|2000-02-21 05:00,21,102.6,102.6,102.6,102.6,1
20000601|2000-02-21 05:30,21,102.63,102.63,102.63,102.63,10
20000601|2000-02-21 06:00,21,102.6,102.6,102.59,102.59,70
20000601|2000-02-21 06:30,21,102.58,102.58,102.56,102.56,521
20000601|2000-02-21 07:00,21,102.58,102.62,102.58,102.59,595
20000601|2000-02-21 07:30,21,102.6,102.6,102.58,102.59,432
20000601|2000-02-21 08:00,21,102.56,102.56,102.56,102.56,342
20000601|2000-02-21 08:30,21,102.56,102.6,102.56,102.6,43
20000601|2000-02-21 09:00,21,102.6,102.65,102.6,102.65,113
20000601|2000-02-21 09:30,21,102.65,102.68,102.65,102.68,31
20000601|2000-02-21 10:00,21,102.72,102.76,102.71,102.71,151
20000601|2000-02-21 10:30,21,102.67,102.67,102.67,102.67,1
20000601|2000-02-21 11:00,21,102.65,102.65,102.65,102.65,172
20000601|2000-02-21 11:30,21,102.67,102.67,102.67,102.67,15
20000601|2000-02-22 01:00,22,102.79,102.85,102.79,102.85,325
20000601|2000-02-22 01:30,22,102.95,102.95,102.86,102.86,510
20000601|2000-02-22 02:00,22,102.9,102.9,102.8,102.87,512
20000601|2000-02-22 02:30,22,102.88,103.07,102.88,103,688
20000601|2000-02-22 03:00,22,103.03,103.12,102.99,103.02,445
20000601|2000-02-22 03:30,22,103.03,103.13,103.03,103.04,658
20000601|2000-02-22 04:00,22,103.03,103.12,103.03,103.04,2012
20000601|2000-02-22 04:30,22,103.04,103.04,103,103.02,932
20000601|2000-02-22 05:00,22,102.98,103.06,102.98,103.06,1109
20000601|2000-02-22 05:30,22,103.09,103.1,103.03,103.03,1189
20000601|2000-02-22 06:00,22,103.1,103.1,103.08,103.1,1058
20000601|2000-02-22 06:30,22,103.12,103.13,103.1,103.11,303
20000601|2000-02-22 07:00,22,103.14,103.14,103.1,103.1,86
20000601|2000-02-22 07:30,22,103.07,103.1,103.07,103.08,553
20000601|2000-02-22 08:00,22,103.13,103.31,103.13,103.3,845
20000601|2000-02-22 08:30,22,103.3,103.3,103.23,103.25,886
20000601|2000-02-22 09:00,22,103.26,103.45,103.25,103.36,462
20000601|2000-02-22 09:30,22,103.39,103.45,103.37,103.45,683
20000601|2000-02-22 10:00,22,103.48,103.58,103.48,103.52,1385
20000601|2000-02-22 10:30,22,103.49,103.51,103.4,103.41,1474
20000601|2000-02-22 11:00,22,103.4,103.4,103.38,103.38,212
20000601|2000-02-22 11:30,22,103.43,103.47,103.41,103.44,235
20000601|2000-02-23 01:00,23,103.34,103.37,103.33,103.35,18
20000601|2000-02-23 01:30,23,103.29,103.42,103.28,103.36,541
20000601|2000-02-23 02:00,23,103.3,103.34,103.29,103.32,245
20000601|2000-02-23 02:30,23,103.28,103.32,103.28,103.32,166
20000601|2000-02-23 03:00,23,103.31,103.31,103.26,103.29,83
20000601|2000-02-23 03:30,23,103.25,103.25,103.1,103.11,1888
20000601|2000-02-23 04:00,23,103.14,103.21,103.12,103.21,999
20000601|2000-02-23 04:30,23,103.25,103.27,103.22,103.27,3719
20000601|2000-02-23 05:00,23,103.28,103.3,103.27,103.29,129
20000601|2000-02-23 05:30,23,103.3,103.3,103.3,103.3,20
20000601|2000-02-23 06:00,23,103.27,103.28,103.27,103.28,50
20000601|2000-02-23 06:30,23,103.26,103.26,103.22,103.22,8
20000601|2000-02-23 07:00,23,103.24,103.24,103.24,103.24,23
20000601|2000-02-23 07:30,23,103.27,103.27,103.22,103.23,275
20000601|2000-02-23 08:00,23,103.23,103.23,103.15,103.19,820
20000601|2000-02-23 08:30,23,103.23,103.35,103.23,103.34,1422
20000601|2000-02-23 09:00,23,103.31,103.33,103.29,103.32,103
20000601|2000-02-23 09:30,23,103.3,103.32,103.27,103.27,1170
20000601|2000-02-23 10:00,23,103.29,103.32,103.24,103.32,452
20000601|2000-02-23 10:30,23,103.28,103.28,103.17,103.2,768
20000601|2000-02-23 11:00,23,103.25,103.25,103.23,103.24,150
20000601|2000-02-23 11:30,23,103.2,103.23,103.2,103.2,46
20000601|2000-02-24 01:00,24,103.26,103.26,103.14,103.14,810
20000601|2000-02-24 01:30,24,103.17,103.17,103.09,103.09,52
20000601|2000-02-24 02:00,24,103.1,103.11,103,103.03,2614
20000601|2000-02-24 02:30,24,103.06,103.07,103.05,103.07,53
20000601|2000-02-24 03:00,24,103.08,103.17,103.08,103.08,174
20000601|2000-02-24 03:30,24,103.1,103.12,103.1,103.12,69
20000601|2000-02-24 04:00,24,103.12,103.27,103.12,103.24,853
20000601|2000-02-24 04:30,24,103.23,103.23,103.16,103.16,1022
20000601|2000-02-24 05:00,24,103.17,103.17,103.15,103.15,57
20000601|2000-02-24 05:30,24,103.18,103.2,103.18,103.2,178
20000601|2000-02-24 06:00,24,103.16,103.18,103.11,103.18,854
20000601|2000-02-24 06:30,24,103.16,103.18,103.16,103.18,48
20000601|2000-02-24 07:00,24,103.18,103.19,103.16,103.19,132
20000601|2000-02-24 07:30,24,103.19,103.37,103.19,103.37,898
20000601|2000-02-24 08:00,24,103.43,103.55,103.43,103.48,2307
20000601|2000-02-24 08:30,24,103.49,103.49,103.41,103.49,2035
20000601|2000-02-24 09:00,24,103.49,103.52,103.46,103.47,198
20000601|2000-02-24 09:30,24,103.53,103.68,103.51,103.66,1072
20000601|2000-02-24 10:00,24,103.68,103.7,103.6,103.67,658
20000601|2000-02-24 10:30,24,103.68,103.74,103.56,103.59,1968
20000601|2000-02-24 11:00,24,103.57,103.58,103.55,103.58,70
20000601|2000-02-24 11:30,24,103.65,103.68,103.61,103.62,763
20000601|2000-02-25 01:00,25,103.57,103.57,103.5,103.5,463
20000601|2000-02-25 01:30,25,103.47,103.5,103.42,103.5,1196
20000601|2000-02-25 02:00,25,103.6,103.72,103.59,103.72,425
20000601|2000-02-25 02:30,25,103.66,103.7,103.57,103.57,255
20000601|2000-02-25 03:00,25,103.59,103.64,103.55,103.59,284
20000601|2000-02-25 03:30,25,103.58,103.58,103.48,103.49,442
20000601|2000-02-25 04:00,25,103.57,103.57,103.55,103.55,1799
20000601|2000-02-25 04:30,25,103.52,103.59,103.52,103.56,402
20000601|2000-02-25 05:00,25,103.55,103.55,103.49,103.52,1286
20000601|2000-02-25 05:30,25,103.51,103.51,103.4,103.45,554
20000601|2000-02-25 06:00,25,103.47,103.47,103.41,103.41,36
20000601|2000-02-25 06:30,25,103.36,103.4,103.32,103.32,447
20000601|2000-02-25 07:00,25,103.32,103.35,103.25,103.27,440
20000601|2000-02-25 07:30,25,103.27,103.42,103.27,103.38,2278
20000601|2000-02-25 08:00,25,103.38,103.38,103.23,103.28,1733
20000601|2000-02-25 08:30,25,103.35,103.37,103.3,103.32,500
20000601|2000-02-25 09:00,25,103.21,103.25,103.2,103.23,141
20000601|2000-02-25 09:30,25,103.16,103.25,103.12,103.25,887
20000601|2000-02-25 10:00,25,103.26,103.26,103.19,103.23,347
20000601|2000-02-25 10:30,25,103.24,103.24,103.23,103.23,134
20000601|2000-02-25 11:00,25,103.17,103.22,103.15,103.19,257
20000601|2000-02-25 11:30,25,103.18,103.18,102.9,102.92,564
20000601|2000-02-28 01:00,28,102.74,102.75,102.59,102.7,4429
20000601|2000-02-28 01:30,28,102.7,102.8,102.67,102.67,1222
20000601|2000-02-28 02:00,28,102.69,102.8,102.67,102.8,770
20000601|2000-02-28 02:30,28,102.77,102.85,102.77,102.85,1865
20000601|2000-02-28 03:00,28,102.85,102.9,102.81,102.9,399
20000601|2000-02-28 03:30,28,102.9,102.92,102.89,102.89,267
20000601|2000-02-28 04:00,28,102.91,102.98,102.91,102.97,53
20000601|2000-02-28 04:30,28,102.95,103.07,102.95,103.05,1503
20000601|2000-02-28 05:00,28,103.05,103.05,102.95,102.95,1069
20000601|2000-02-28 05:30,28,102.94,102.94,102.89,102.89,1173
20000601|2000-02-28 06:00,28,102.97,103.06,102.97,103.06,445
20000601|2000-02-28 06:30,28,103.1,103.12,103.03,103.03,101
20000601|2000-02-28 07:00,28,103.04,103.11,103.04,103.1,664
20000601|2000-02-28 07:30,28,103.07,103.13,103.05,103.07,505
20000601|2000-02-28 08:00,28,103.1,103.1,103.03,103.03,1823
20000601|2000-02-28 08:30,28,102.97,103.01,102.95,102.99,1544
20000601|2000-02-28 09:00,28,102.97,103,102.92,102.93,488
20000601|2000-02-28 09:30,28,102.94,102.94,102.87,102.87,1357
20000601|2000-02-28 10:00,28,102.87,103.01,102.86,102.92,1305
20000601|2000-02-28 10:30,28,102.93,102.95,102.93,102.93,220
20000601|2000-02-28 11:00,28,102.92,102.94,102.92,102.94,77
20000601|2000-02-28 11:30,28,102.91,102.92,102.84,102.85,531
20000601|2000-02-29 01:00,29,102.78,102.82,102.75,102.75,512
20000601|2000-02-29 01:30,29,102.76,102.81,102.76,102.81,1103
20000601|2000-02-29 02:00,29,102.8,102.87,102.75,102.83,641
20000601|2000-02-29 02:30,29,102.84,103,102.84,102.92,554
20000601|2000-02-29 03:00,29,102.9,103.02,102.9,102.91,852
20000601|2000-02-29 03:30,29,102.94,102.96,102.91,102.92,732
20000601|2000-02-29 04:00,29,102.9,102.91,102.89,102.91,4676
20000601|2000-02-29 04:30,29,102.89,102.96,102.88,102.96,468
20000601|2000-02-29 05:00,29,102.96,102.97,102.93,102.93,132
20000601|2000-02-29 05:30,29,102.94,102.96,102.93,102.93,169
20000601|2000-02-29 06:00,29,102.93,102.98,102.93,102.93,523
20000601|2000-02-29 06:30,29,102.92,102.92,102.9,102.9,58
20000601|2000-02-29 07:00,29,102.86,102.91,102.85,102.88,325
20000601|2000-02-29 07:30,29,102.9,102.93,102.89,102.93,56
20000601|2000-02-29 08:00,29,102.93,102.93,102.81,102.81,3635
20000601|2000-02-29 08:30,29,102.82,102.86,102.76,102.85,2494
20000601|2000-02-29 09:00,29,102.84,102.96,102.83,102.95,2016
20000601|2000-02-29 09:30,29,102.95,102.95,102.86,102.86,2965
20000601|2000-02-29 10:00,29,102.85,102.87,102.83,102.85,5731
20000601|2000-02-29 10:30,29,102.86,102.86,102.81,102.84,1627
20000601|2000-02-29 11:00,29,102.87,102.9,102.87,102.9,72
20000601|2000-02-29 11:30,29,102.9,102.94,102.9,102.94,95
20000601|2000-03-01 01:00,1,102.99,103.08,102.97,103.06,1583
20000601|2000-03-01 01:30,1,103.07,103.07,102.94,102.94,355
20000601|2000-03-01 02:00,1,102.96,103.06,102.94,103.06,203
20000601|2000-03-01 02:30,1,103,103.03,102.97,102.97,896
20000601|2000-03-01 03:00,1,102.96,103,102.93,102.95,688
20000601|2000-03-01 03:30,1,102.94,102.96,102.9,102.92,1213
20000601|2000-03-01 04:00,1,102.9,102.9,102.89,102.9,61
20000601|2000-03-01 04:30,1,102.92,102.94,102.9,102.92,3979
20000601|2000-03-01 05:00,1,102.92,102.96,102.89,102.96,1190
20000601|2000-03-01 05:30,1,102.96,102.98,102.91,102.97,1112
20000601|2000-03-01 06:00,1,102.97,102.97,102.97,102.97,291
20000601|2000-03-01 06:30,1,102.96,103,102.96,103,500
20000601|2000-03-01 07:00,1,102.96,102.99,102.96,102.99,158
20000601|2000-03-01 07:30,1,103,103.16,103,103.11,3321
20000601|2000-03-01 08:00,1,103.11,103.12,103.06,103.08,1299
20000601|2000-03-01 08:30,1,103.07,103.12,103.03,103.03,1000
20000601|2000-03-01 09:00,1,103.08,103.2,103.03,103.2,2635
20000601|2000-03-01 09:30,1,103.19,103.2,103.02,103.02,892
20000601|2000-03-01 10:00,1,103.03,103.03,102.95,102.98,464
20000601|2000-03-01 10:30,1,102.95,103.02,102.95,103.02,216
20000601|2000-03-01 11:00,1,102.96,103.03,102.96,103,204
20000601|2000-03-01 11:30,1,102.99,102.99,102.97,102.97,4
20000601|2000-03-02 01:00,2,102.95,102.96,102.83,102.85,2255
20000601|2000-03-02 01:30,2,102.87,102.92,102.81,102.81,1520
20000601|2000-03-02 02:00,2,102.82,102.85,102.77,102.77,2304
20000601|2000-03-02 02:30,2,102.77,102.8,102.71,102.72,3271
20000601|2000-03-02 03:00,2,102.73,102.74,102.65,102.65,7723
20000601|2000-03-02 03:30,2,102.7,102.71,102.65,102.7,1972
20000601|2000-03-02 04:00,2,102.7,102.79,102.7,102.73,1038
20000601|2000-03-02 04:30,2,102.74,102.82,102.74,102.82,3815
20000601|2000-03-02 05:00,2,102.81,102.81,102.76,102.76,3847
20000601|2000-03-02 05:30,2,102.77,102.79,102.76,102.79,761
20000601|2000-03-02 06:00,2,102.79,102.79,102.74,102.76,1345
20000601|2000-03-02 06:30,2,102.78,102.8,102.63,102.72,6462
20000601|2000-03-02 07:00,2,102.75,102.78,102.66,102.69,2530
20000601|2000-03-02 07:30,2,102.69,102.78,102.67,102.75,612
20000601|2000-03-02 08:00,2,102.78,102.87,102.78,102.83,1763
20000601|2000-03-02 08:30,2,102.85,102.9,102.83,102.83,3781
20000601|2000-03-02 09:00,2,102.83,102.85,102.61,102.65,9442
20000601|2000-03-02 09:30,2,102.67,102.69,102.6,102.63,4662
20000601|2000-03-02 10:00,2,102.65,102.7,102.61,102.61,8505
20000601|2000-03-02 10:30,2,102.64,102.7,102.64,102.7,801
20000601|2000-03-02 11:00,2,102.68,102.73,102.68,102.7,1235
20000601|2000-03-02 11:30,2,102.69,102.91,102.69,102.91,1669
20000601|2000-03-03 01:00,3,102.92,102.92,102.82,102.85,1881
20000601|2000-03-03 01:30,3,102.87,102.88,102.83,102.85,10592
20000601|2000-03-03 02:00,3,102.84,102.9,102.77,102.9,6703
20000601|2000-03-03 02:30,3,102.9,102.93,102.87,102.87,9856
20000601|2000-03-03 03:00,3,102.87,102.91,102.84,102.91,4095
20000601|2000-03-03 03:30,3,102.88,102.95,102.86,102.94,1950
20000601|2000-03-03 04:00,3,102.91,102.92,102.85,102.85,9575
20000601|2000-03-03 04:30,3,102.85,102.86,102.83,102.86,1720
20000601|2000-03-03 05:00,3,102.87,102.87,102.86,102.86,2128
20000601|2000-03-03 05:30,3,102.87,102.92,102.86,102.91,1807
20000601|2000-03-03 06:00,3,102.9,102.91,102.89,102.89,1059
20000601|2000-03-03 06:30,3,102.89,102.91,102.89,102.89,1116
20000601|2000-03-03 07:00,3,102.91,103.14,102.88,103.14,4168
20000601|2000-03-03 07:30,3,103.12,103.14,103,103.09,27590
20000601|2000-03-03 08:00,3,103.09,103.35,103.07,103.24,20384
20000601|2000-03-03 08:30,3,103.25,103.3,103.21,103.29,10414
20000601|2000-03-03 09:00,3,103.28,103.3,103.22,103.22,8258
20000601|2000-03-03 09:30,3,103.2,103.2,103.04,103.14,13766
20000601|2000-03-03 10:00,3,103.15,103.27,103.12,103.27,5487
20000601|2000-03-03 10:30,3,103.28,103.28,103.16,103.26,700
20000601|2000-03-03 11:00,3,103.24,103.25,103.15,103.18,2019
20000601|2000-03-03 11:30,3,103.15,103.18,103.14,103.16,5154
20000601|2000-03-06 01:00,6,103.05,103.09,102.97,103.06,4468
20000601|2000-03-06 01:30,6,103.06,103.15,103.03,103.13,3156
20000601|2000-03-06 02:00,6,103.12,103.16,103.06,103.1,6408
20000601|2000-03-06 02:30,6,103.1,103.16,103.09,103.15,14150
20000601|2000-03-06 03:00,6,103.15,103.25,103.1,103.25,15038
20000601|2000-03-06 03:30,6,103.26,103.28,103.23,103.23,9195
20000601|2000-03-06 04:00,6,103.24,103.4,103.24,103.4,12267
20000601|2000-03-06 04:30,6,103.4,103.41,103.3,103.33,6720
20000601|2000-03-06 05:00,6,103.31,103.36,103.29,103.34,6127
20000601|2000-03-06 05:30,6,103.33,103.33,103.26,103.27,3877
20000601|2000-03-06 06:00,6,103.27,103.34,103.26,103.32,3577
20000601|2000-03-06 06:30,6,103.31,103.37,103.3,103.35,5965
20000601|2000-03-06 07:00,6,103.35,103.36,103.25,103.25,5551
20000601|2000-03-06 07:30,6,103.25,103.3,103.25,103.25,8204
20000601|2000-03-06 08:00,6,103.24,103.26,103.18,103.19,13718
20000601|2000-03-06 08:30,6,103.19,103.23,103.13,103.16,11187
20000601|2000-03-06 09:00,6,103.15,103.28,103.13,103.26,12992
20000601|2000-03-06 09:30,6,103.27,103.33,103.23,103.24,7333
20000601|2000-03-06 10:00,6,103.26,103.26,103.18,103.23,6888
20000601|2000-03-06 10:30,6,103.21,103.28,103.12,103.24,4219
20000601|2000-03-06 11:00,6,103.26,103.28,103.23,103.25,4724
20000601|2000-03-06 11:30,6,103.27,103.32,103.25,103.28,9218
20000601|2000-03-07 01:00,7,103.35,103.48,103.26,103.43,12993
20000601|2000-03-07 01:30,7,103.45,103.64,103.43,103.55,28748
20000601|2000-03-07 02:00,7,103.55,103.57,103.49,103.51,22213
20000601|2000-03-07 02:30,7,103.5,103.58,103.5,103.51,18086
20000601|2000-03-07 03:00,7,103.51,103.53,103.48,103.48,16360
20000601|2000-03-07 03:30,7,103.48,103.5,103.43,103.45,14318
20000601|2000-03-07 04:00,7,103.45,103.52,103.44,103.52,14949
20000601|2000-03-07 04:30,7,103.51,103.57,103.51,103.57,15987
20000601|2000-03-07 05:00,7,103.56,103.57,103.46,103.51,19451
20000601|2000-03-07 05:30,7,103.51,103.58,103.51,103.55,16790
20000601|2000-03-07 06:00,7,103.55,103.57,103.51,103.51,9533
20000601|2000-03-07 06:30,7,103.51,103.53,103.51,103.53,11149
20000601|2000-03-07 07:00,7,103.53,103.54,103.48,103.51,14420
20000601|2000-03-07 07:30,7,103.51,103.55,103.42,103.54,28404
20000601|2000-03-07 08:00,7,103.53,103.59,103.37,103.39,28768
20000601|2000-03-07 08:30,7,103.38,103.45,103.36,103.45,25406
20000601|2000-03-07 09:00,7,103.44,103.7,103.39,103.49,45682
20000601|2000-03-07 09:30,7,103.49,103.63,103.44,103.61,22111
20000601|2000-03-07 10:00,7,103.61,103.62,103.42,103.44,22862
20000601|2000-03-07 10:30,7,103.43,103.43,103.32,103.37,15746
20000601|2000-03-07 11:00,7,103.37,103.54,103.37,103.4,11200
20000601|2000-03-07 11:30,7,103.4,103.4,103.29,103.3,7283
20000601|2000-03-08 01:00,8,103.46,103.62,103.46,103.57,16589
20000601|2000-03-08 01:30,8,103.58,103.6,103.52,103.53,16405
20000601|2000-03-08 02:00,8,103.54,103.56,103.44,103.55,27384
20000601|2000-03-08 02:30,8,103.56,103.58,103.47,103.5,23986
20000601|2000-03-08 03:00,8,103.51,103.52,103.34,103.41,32145
20000601|2000-03-08 03:30,8,103.41,103.43,103.28,103.35,30600
20000601|2000-03-08 04:00,8,103.34,103.39,103.31,103.39,20913
20000601|2000-03-08 04:30,8,103.38,103.39,103.31,103.32,13758
20000601|2000-03-08 05:00,8,103.33,103.38,103.32,103.36,12131
20000601|2000-03-08 05:30,8,103.35,103.35,103.21,103.22,17901
20000601|2000-03-08 06:00,8,103.22,103.27,103.18,103.22,14411
20000601|2000-03-08 06:30,8,103.21,103.24,103.15,103.16,13746
20000601|2000-03-08 07:00,8,103.16,103.23,103.15,103.22,12930
20000601|2000-03-08 07:30,8,103.22,103.26,103.2,103.25,13893
20000601|2000-03-08 08:00,8,103.25,103.3,103.21,103.22,19747
20000601|2000-03-08 08:30,8,103.22,103.35,103.22,103.33,37342
20000601|2000-03-08 09:00,8,103.33,103.41,103.27,103.37,37005
20000601|2000-03-08 09:30,8,103.37,103.42,103.31,103.35,34276
20000601|2000-03-08 10:00,8,103.35,103.36,103.27,103.32,23016
20000601|2000-03-08 10:30,8,103.32,103.36,103.26,103.33,9988
20000601|2000-03-08 11:00,8,103.32,103.32,103.25,103.27,7539
20000601|2000-03-08 11:30,8,103.29,103.3,103.26,103.28,5220
20000601|2000-03-09 01:00,9,103.27,103.48,103.25,103.47,30103
20000601|2000-03-09 01:30,9,103.47,103.83,103.44,103.75,62272
20000601|2000-03-09 02:00,9,103.74,103.92,103.7,103.79,76757
20000601|2000-03-09 02:30,9,103.8,103.84,103.74,103.83,31948
20000601|2000-03-09 03:00,9,103.83,103.85,103.76,103.84,26513
20000601|2000-03-09 03:30,9,103.84,103.93,103.81,103.91,42716
20000601|2000-03-09 04:00,9,103.91,104.02,103.89,103.89,52824
20000601|2000-03-09 04:30,9,103.9,103.94,103.85,103.93,31744
20000601|2000-03-09 05:00,9,103.93,103.98,103.88,103.9,36242
20000601|2000-03-09 05:30,9,103.9,103.92,103.87,103.9,10504
20000601|2000-03-09 06:00,9,103.9,103.94,103.88,103.9,8937
20000601|2000-03-09 06:30,9,103.9,103.94,103.89,103.89,5383
20000601|2000-03-09 07:00,9,103.88,103.93,103.86,103.91,12050
20000601|2000-03-09 07:30,9,103.91,103.99,103.87,103.87,36715
20000601|2000-03-09 08:00,9,103.87,104.04,103.86,104.02,41529
20000601|2000-03-09 08:30,9,104.02,104.18,103.98,104.17,77675
20000601|2000-03-09 09:00,9,104.16,104.18,104.08,104.1,46268
20000601|2000-03-09 09:30,9,104.1,104.23,104.07,104.21,48628
20000601|2000-03-09 10:00,9,104.22,104.27,104.15,104.17,41669
20000601|2000-03-09 10:30,9,104.16,104.24,104.14,104.2,17244
20000601|2000-03-09 11:00,9,104.2,104.21,104.13,104.17,8874
20000601|2000-03-09 11:30,9,104.17,104.33,104.17,104.32,16234
20000601|2000-03-10 01:00,10,104.18,104.19,104.07,104.08,21886
20000601|2000-03-10 01:30,10,104.08,104.15,104.07,104.11,19419
20000601|2000-03-10 02:00,10,104.11,104.28,104.08,104.2,33410
20000601|2000-03-10 02:30,10,104.21,104.29,104.19,104.29,22530
20000601|2000-03-10 03:00,10,104.28,104.29,104.22,104.26,22526
20000601|2000-03-10 03:30,10,104.26,104.35,104.22,104.33,31345
20000601|2000-03-10 04:00,10,104.33,104.4,104.31,104.34,40728
20000601|2000-03-10 04:30,10,104.34,104.35,104.22,104.23,27902
20000601|2000-03-10 05:00,10,104.23,104.23,104.12,104.12,32827
20000601|2000-03-10 05:30,10,104.12,104.17,104.04,104.1,36869
20000601|2000-03-10 06:00,10,104.1,104.17,104.09,104.14,16023
20000601|2000-03-10 06:30,10,104.14,104.16,104.05,104.07,13899
20000601|2000-03-10 07:00,10,104.08,104.12,104.04,104.09,23355
20000601|2000-03-10 07:30,10,104.1,104.11,103.96,103.99,41019
20000601|2000-03-10 08:00,10,103.99,104.12,103.95,104.07,25586
20000601|2000-03-10 08:30,10,104.07,104.17,104.07,104.15,26566
20000601|2000-03-10 09:00,10,104.15,104.17,104.03,104.05,21604
20000601|2000-03-10 09:30,10,104.05,104.05,103.91,104,33628
20000601|2000-03-10 10:00,10,104.01,104.07,103.98,104.06,14063
20000601|2000-03-10 10:30,10,104.06,104.12,104.03,104.07,9815
20000601|2000-03-10 11:00,10,104.07,104.08,103.99,104,6378
20000601|2000-03-10 11:30,10,104.02,104.07,103.97,103.98,5374
20000601|2000-03-13 01:00,13,104.13,104.22,104.08,104.17,12707
20000601|2000-03-13 01:30,13,104.17,104.31,104.13,104.3,27958
20000601|2000-03-13 02:00,13,104.3,104.33,104.22,104.23,24858
20000601|2000-03-13 02:30,13,104.23,104.34,104.23,104.33,15110
20000601|2000-03-13 03:00,13,104.34,104.37,104.3,104.34,18767
20000601|2000-03-13 03:30,13,104.34,104.37,104.29,104.32,19888
20000601|2000-03-13 04:00,13,104.32,104.36,104.3,104.34,11242
20000601|2000-03-13 04:30,13,104.33,104.35,104.25,104.26,16731
20000601|2000-03-13 05:00,13,104.27,104.3,104.26,104.28,9993
20000601|2000-03-13 05:30,13,104.27,104.3,104.27,104.29,4851
20000601|2000-03-13 06:00,13,104.28,104.36,104.28,104.35,10716
20000601|2000-03-13 06:30,13,104.34,104.35,104.28,104.3,6377
20000601|2000-03-13 07:00,13,104.3,104.45,104.3,104.44,22868
20000601|2000-03-13 07:30,13,104.44,104.71,104.42,104.67,96996
20000601|2000-03-13 08:00,13,104.67,104.69,104.6,104.64,54488
20000601|2000-03-13 08:30,13,104.64,104.71,104.52,104.59,57984
20000601|2000-03-13 09:00,13,104.59,104.61,104.49,104.5,40085
20000601|2000-03-13 09:30,13,104.5,104.55,104.37,104.4,51380
20000601|2000-03-13 10:00,13,104.39,104.46,104.37,104.46,22629
20000601|2000-03-13 10:30,13,104.46,104.5,104.36,104.38,16864
20000601|2000-03-13 11:00,13,104.37,104.39,104.22,104.27,21501
20000601|2000-03-13 11:30,13,104.27,104.35,104.2,104.2,8302
20000601|2000-03-14 01:00,14,104.15,104.23,104.12,104.15,18466
20000601|2000-03-14 01:30,14,104.16,104.24,104.1,104.23,27303
20000601|2000-03-14 02:00,14,104.23,104.23,104.13,104.19,27104
20000601|2000-03-14 02:30,14,104.2,104.33,104.19,104.3,39979
20000601|2000-03-14 03:00,14,104.3,104.32,104.25,104.31,21605
20000601|2000-03-14 03:30,14,104.31,104.31,104.14,104.15,29775
20000601|2000-03-14 04:00,14,104.14,104.23,104.13,104.23,35678
20000601|2000-03-14 04:30,14,104.22,104.29,104.19,104.27,30803
20000601|2000-03-14 05:00,14,104.26,104.26,104.17,104.21,14484
20000601|2000-03-14 05:30,14,104.22,104.24,104.16,104.2,9510
20000601|2000-03-14 06:00,14,104.2,104.21,104.08,104.12,18921
20000601|2000-03-14 06:30,14,104.13,104.15,104.1,104.12,11813
20000601|2000-03-14 07:00,14,104.12,104.13,104.02,104.07,33476
20000601|2000-03-14 07:30,14,104.08,104.23,104.03,104.21,55232
20000601|2000-03-14 08:00,14,104.21,104.25,104.15,104.19,51385
20000601|2000-03-14 08:30,14,104.19,104.33,104.17,104.32,37409
20000601|2000-03-14 09:00,14,104.33,104.33,104.16,104.2,44789
20000601|2000-03-14 09:30,14,104.19,104.23,104.09,104.18,37938
20000601|2000-03-14 10:00,14,104.17,104.21,104.06,104.1,33093
20000601|2000-03-14 10:30,14,104.1,104.19,103.98,104.19,27525
20000601|2000-03-14 11:00,14,104.2,104.22,104.15,104.22,17757
20000601|2000-03-14 11:30,14,104.22,104.31,104.18,104.2,9928
20000601|2000-03-15 01:00,15,104.35,104.45,104.33,104.39,39779
20000601|2000-03-15 01:30,15,104.39,104.41,104.32,104.37,27745
20000601|2000-03-15 02:00,15,104.37,104.56,104.35,104.53,62495
20000601|2000-03-15 02:30,15,104.54,104.59,104.47,104.48,47861
20000601|2000-03-15 03:00,15,104.48,104.51,104.4,104.42,34764
20000601|2000-03-15 03:30,15,104.42,104.47,104.4,104.42,27605
20000601|2000-03-15 04:00,15,104.42,104.46,104.39,104.4,27988
20000601|2000-03-15 04:30,15,104.41,104.42,104.3,104.32,44563
20000601|2000-03-15 05:00,15,104.32,104.37,104.29,104.34,28312
20000601|2000-03-15 05:30,15,104.34,104.36,104.3,104.36,17308
20000601|2000-03-15 06:00,15,104.36,104.4,104.32,104.33,13634
20000601|2000-03-15 06:30,15,104.33,104.43,104.33,104.36,22178
20000601|2000-03-15 07:00,15,104.35,104.35,104.28,104.29,20533
20000601|2000-03-15 07:30,15,104.29,104.31,104.18,104.26,48822
20000601|2000-03-15 08:00,15,104.25,104.26,104.16,104.2,38427
20000601|2000-03-15 08:30,15,104.19,104.33,104.19,104.23,53171
20000601|2000-03-15 09:00,15,104.23,104.31,104.16,104.3,51059
20000601|2000-03-15 09:30,15,104.29,104.38,104.21,104.33,55230
20000601|2000-03-15 10:00,15,104.34,104.45,104.33,104.34,43193
20000601|2000-03-15 10:30,15,104.35,104.52,104.35,104.45,33608
20000601|2000-03-15 11:00,15,104.45,104.46,104.37,104.42,10626
20000601|2000-03-15 11:30,15,104.42,104.52,104.4,104.44,12899
20000601|2000-03-16 01:00,16,104.36,104.38,104.28,104.37,14970
20000601|2000-03-16 01:30,16,104.38,104.41,104.31,104.32,22654
20000601|2000-03-16 02:00,16,104.32,104.35,104.23,104.3,31155
20000601|2000-03-16 02:30,16,104.3,104.34,104.27,104.31,20426
20000601|2000-03-16 03:00,16,104.31,104.37,104.3,104.36,26097
20000601|2000-03-16 03:30,16,104.36,104.42,104.35,104.41,41564
20000601|2000-03-16 04:00,16,104.41,104.49,104.4,104.44,33340
20000601|2000-03-16 04:30,16,104.44,104.47,104.42,104.44,15658
20000601|2000-03-16 05:00,16,104.44,104.47,104.41,104.44,11439
20000601|2000-03-16 05:30,16,104.45,104.57,104.44,104.52,36481
20000601|2000-03-16 06:00,16,104.52,104.56,104.5,104.55,16840
20000601|2000-03-16 06:30,16,104.54,104.65,104.47,104.52,54190
20000601|2000-03-16 07:00,16,104.54,104.6,104.36,104.46,67537
20000601|2000-03-16 07:30,16,104.47,104.58,104.43,104.5,62180
20000601|2000-03-16 08:00,16,104.5,104.59,104.5,104.5,53222
20000601|2000-03-16 08:30,16,104.5,104.56,104.48,104.55,39006
20000601|2000-03-16 09:00,16,104.54,104.82,104.51,104.8,98555
20000601|2000-03-16 09:30,16,104.8,104.95,104.8,104.93,83214
20000601|2000-03-16 10:00,16,104.93,104.99,104.88,104.89,50184
20000601|2000-03-16 10:30,16,104.88,104.9,104.79,104.85,19483
20000601|2000-03-16 11:00,16,104.85,104.89,104.78,104.8,11725
20000601|2000-03-16 11:30,16,104.8,104.8,104.73,104.77,13825
20000601|2000-03-17 01:00,17,104.75,104.88,104.75,104.79,20537
20000601|2000-03-17 01:30,17,104.78,104.82,104.74,104.81,23561
20000601|2000-03-17 02:00,17,104.81,105.02,104.8,104.95,58530
20000601|2000-03-17 02:30,17,104.95,104.95,104.84,104.91,41751
20000601|2000-03-17 03:00,17,104.91,105.08,104.91,104.95,69503
20000601|2000-03-17 03:30,17,104.95,105,104.95,104.98,17578
20000601|2000-03-17 04:00,17,104.98,104.98,104.89,104.94,29667
20000601|2000-03-17 04:30,17,104.93,105.02,104.92,104.97,23381
20000601|2000-03-17 05:00,17,104.97,104.98,104.9,104.96,16929
20000601|2000-03-17 05:30,17,104.96,105.01,104.95,104.98,15791
20000601|2000-03-17 06:00,17,104.97,105.11,104.96,105.08,30886
20000601|2000-03-17 06:30,17,105.09,105.09,105.02,105.04,16873
20000601|2000-03-17 07:00,17,105.04,105.07,104.9,105.06,21031
20000601|2000-03-17 07:30,17,105.06,105.16,105.03,105.06,89948
20000601|2000-03-17 08:00,17,105.06,105.17,105.05,105.16,20984
20000601|2000-03-20 01:00,20,105.18,105.18,105.1,105.11,6630
20000601|2000-03-20 01:30,20,105.12,105.28,105.11,105.26,16923
20000601|2000-03-20 02:00,20,105.27,105.28,105.14,105.15,20621
20000601|2000-03-20 02:30,20,105.15,105.16,105.12,105.13,7983
20000601|2000-03-20 03:00,20,105.14,105.16,105.07,105.1,16080
20000601|2000-03-20 03:30,20,105.1,105.11,104.99,105,25915
20000601|2000-03-20 04:00,20,105.01,105.07,104.99,105.01,14867
20000601|2000-03-20 04:30,20,105.02,105.06,105,105.06,8513
20000601|2000-03-20 05:00,20,105.06,105.07,104.93,104.97,18498
20000601|2000-03-20 05:30,20,104.97,104.98,104.89,104.92,15570
20000601|2000-03-20 06:00,20,104.92,104.96,104.89,104.92,9868
20000601|2000-03-20 06:30,20,104.92,105.07,104.91,105.03,21102
20000601|2000-03-20 07:00,20,105.03,105.1,105,105.02,13813
20000601|2000-03-20 07:30,20,105.02,105.12,105.01,105.07,14747
20000601|2000-03-20 08:00,20,105.06,105.08,105.03,105.05,12729
20000601|2000-03-20 08:30,20,105.05,105.09,104.99,105.08,22789
20000601|2000-03-20 09:00,20,105.08,105.12,105.03,105.08,17263
20000601|2000-03-20 09:30,20,105.09,105.16,105.05,105.11,21934
20000601|2000-03-20 10:00,20,105.11,105.14,105.09,105.12,16212
20000601|2000-03-20 10:30,20,105.12,105.14,105.1,105.11,6902
20000601|2000-03-20 11:00,20,105.12,105.13,105.11,105.12,3060
20000601|2000-03-20 11:30,20,105.12,105.14,105.09,105.1,6530
20000601|2000-03-21 01:00,21,105.06,105.18,105.06,105.17,10773
20000601|2000-03-21 01:30,21,105.18,105.27,105.16,105.22,21348
20000601|2000-03-21 02:00,21,105.23,105.28,105.22,105.24,20390
20000601|2000-03-21 02:30,21,105.24,105.24,105.17,105.2,17566
20000601|2000-03-21 03:00,21,105.19,105.23,105.18,105.2,14013
20000601|2000-03-21 03:30,21,105.2,105.35,105.13,105.31,47237
20000601|2000-03-21 04:00,21,105.31,105.32,105.23,105.24,29498
20000601|2000-03-21 04:30,21,105.24,105.27,105.18,105.19,18419
20000601|2000-03-21 05:00,21,105.19,105.21,105.11,105.16,29249
20000601|2000-03-21 05:30,21,105.16,105.19,105.14,105.17,11305
20000601|2000-03-21 06:00,21,105.17,105.24,105.17,105.22,10470
20000601|2000-03-21 06:30,21,105.23,105.25,105.15,105.17,14216
20000601|2000-03-21 07:00,21,105.17,105.26,105.16,105.25,10909
20000601|2000-03-21 07:30,21,105.25,105.32,105.23,105.24,31219
20000601|2000-03-21 08:00,21,105.24,105.27,105.18,105.21,19560
20000601|2000-03-21 08:30,21,105.2,105.42,105.19,105.39,48294
20000601|2000-03-21 09:00,21,105.38,105.39,105.26,105.28,44373
20000601|2000-03-21 09:30,21,105.28,105.32,105.25,105.28,24203
20000601|2000-03-21 10:00,21,105.28,105.34,105.22,105.31,23729
20000601|2000-03-21 10:30,21,105.32,105.35,105.29,105.3,14120
20000601|2000-03-21 11:00,21,105.3,105.36,105.28,105.35,5628
20000601|2000-03-21 11:30,21,105.34,105.34,105.15,105.16,9454
20000601|2000-03-22 01:00,22,105.11,105.28,105.11,105.2,25190
20000601|2000-03-22 01:30,22,105.19,105.28,105.18,105.18,23499
20000601|2000-03-22 02:00,22,105.17,105.18,104.98,105.1,66009
20000601|2000-03-22 02:30,22,105.1,105.12,105.04,105.11,30293
20000601|2000-03-22 03:00,22,105.11,105.14,105.08,105.14,23831
20000601|2000-03-22 03:30,22,105.13,105.16,105.11,105.13,22387
20000601|2000-03-22 04:00,22,105.13,105.16,105.11,105.15,13978
20000601|2000-03-22 04:30,22,105.15,105.16,105.13,105.15,12399
20000601|2000-03-22 05:00,22,105.14,105.14,105.04,105.1,25919
20000601|2000-03-22 05:30,22,105.11,105.13,105.08,105.11,11845
20000601|2000-03-22 06:00,22,105.12,105.14,105.1,105.13,7619
20000601|2000-03-22 06:30,22,105.13,105.18,105.11,105.17,10971
20000601|2000-03-22 07:00,22,105.17,105.23,105.16,105.17,22281
20000601|2000-03-22 07:30,22,105.18,105.21,105.14,105.16,20975
20000601|2000-03-22 08:00,22,105.16,105.2,105.1,105.12,29238
20000601|2000-03-22 08:30,22,105.12,105.14,105.04,105.08,33054
20000601|2000-03-22 09:00,22,105.08,105.09,104.97,105.03,47994
20000601|2000-03-22 09:30,22,105.03,105.05,104.94,105.03,39760
20000601|2000-03-22 10:00,22,105.03,105.07,104.98,104.99,24835
20000601|2000-03-22 10:30,22,105,105.06,104.98,105.03,11189
20000601|2000-03-22 11:00,22,105.02,105.04,104.98,105.04,5369
20000601|2000-03-22 11:30,22,105.04,105.11,105.03,105.11,5628
20000601|2000-03-23 01:00,23,105.14,105.18,105.11,105.12,12172
20000601|2000-03-23 01:30,23,105.13,105.14,105.05,105.09,13252
20000601|2000-03-23 02:00,23,105.09,105.12,105.05,105.08,12042
20000601|2000-03-23 02:30,23,105.07,105.18,105.07,105.17,26814
20000601|2000-03-23 03:00,23,105.18,105.35,105.18,105.24,80227
20000601|2000-03-23 03:30,23,105.24,105.37,105.24,105.27,40552
20000601|2000-03-23 04:00,23,105.26,105.4,105.25,105.37,33568
20000601|2000-03-23 04:30,23,105.37,105.47,105.32,105.44,60343
20000601|2000-03-23 05:00,23,105.45,105.48,105.4,105.41,25781
20000601|2000-03-23 05:30,23,105.42,105.56,105.42,105.54,30679
20000601|2000-03-23 06:00,23,105.54,105.63,105.51,105.57,57629
20000601|2000-03-23 06:30,23,105.57,105.67,105.55,105.61,35633
20000601|2000-03-23 07:00,23,105.62,105.67,105.54,105.63,41059
20000601|2000-03-23 07:30,23,105.62,105.7,105.52,105.67,64566
20000601|2000-03-23 08:00,23,105.67,105.69,105.52,105.57,49793
20000601|2000-03-23 08:30,23,105.57,105.57,105.45,105.48,53814
20000601|2000-03-23 09:00,23,105.49,105.59,105.48,105.55,34330
20000601|2000-03-23 09:30,23,105.54,105.55,105.46,105.52,22125
20000601|2000-03-23 10:00,23,105.52,105.54,105.49,105.51,18284
20000601|2000-03-23 10:30,23,105.52,105.61,105.51,105.6,13856
20000601|2000-03-23 11:00,23,105.6,105.61,105.52,105.56,7846
20000601|2000-03-23 11:30,23,105.56,105.62,105.55,105.62,7352
20000601|2000-03-24 01:00,24,105.43,105.45,105.35,105.41,27751
20000601|2000-03-24 01:30,24,105.41,105.5,105.37,105.39,27610
20000601|2000-03-24 02:00,24,105.39,105.46,105.33,105.45,31129
20000601|2000-03-24 02:30,24,105.46,105.47,105.36,105.4,20601
20000601|2000-03-24 03:00,24,105.4,105.42,105.35,105.4,18517
20000601|2000-03-24 03:30,24,105.4,105.46,105.38,105.44,17081
20000601|2000-03-24 04:00,24,105.44,105.44,105.39,105.41,11090
20000601|2000-03-24 04:30,24,105.41,105.42,105.39,105.4,14519
20000601|2000-03-24 05:00,24,105.39,105.4,105.32,105.38,21850
20000601|2000-03-24 05:30,24,105.37,105.37,105.31,105.34,13372
20000601|2000-03-24 06:00,24,105.33,105.4,105.33,105.37,7730
20000601|2000-03-24 06:30,24,105.37,105.37,105.32,105.35,8476
20000601|2000-03-24 07:00,24,105.36,105.36,105.26,105.3,27425
20000601|2000-03-24 07:30,24,105.31,105.39,105.27,105.31,38778
20000601|2000-03-24 08:00,24,105.31,105.31,105.18,105.2,55098
20000601|2000-03-24 08:30,24,105.19,105.24,105.07,105.17,63386
20000601|2000-03-24 09:00,24,105.17,105.2,105.05,105.07,42761
20000601|2000-03-24 09:30,24,105.07,105.16,105.07,105.12,26052
20000601|2000-03-24 10:00,24,105.12,105.18,105.12,105.12,19083
20000601|2000-03-24 10:30,24,105.13,105.19,105.12,105.15,10653
20000601|2000-03-24 11:00,24,105.16,105.18,105.14,105.14,7263
20000601|2000-03-24 11:30,24,105.14,105.18,105.08,105.14,6028
20000601|2000-03-27 00:00,27,105,105.02,104.75,104.85,26090
20000601|2000-03-27 00:30,27,104.85,104.91,104.8,104.88,18618
20000601|2000-03-27 01:00,27,104.88,104.88,104.76,104.83,25833
20000601|2000-03-27 01:30,27,104.84,104.86,104.79,104.83,16510
20000601|2000-03-27 02:00,27,104.82,104.9,104.8,104.89,16896
20000601|2000-03-27 02:30,27,104.9,104.91,104.84,104.85,26587
20000601|2000-03-27 03:00,27,104.86,104.91,104.85,104.86,20534
20000601|2000-03-27 03:30,27,104.87,104.87,104.66,104.7,39800
20000601|2000-03-27 04:00,27,104.7,104.71,104.56,104.71,64851
20000601|2000-03-27 04:30,27,104.71,104.74,104.62,104.7,23879
20000601|2000-03-27 05:00,27,104.7,104.75,104.68,104.75,11630
20000601|2000-03-27 05:30,27,104.76,104.77,104.66,104.66,12985
20000601|2000-03-27 06:00,27,104.66,104.73,104.66,104.7,8977
20000601|2000-03-27 06:30,27,104.71,104.77,104.69,104.69,10796
20000601|2000-03-27 07:00,27,104.69,104.74,104.64,104.71,21040
20000601|2000-03-27 07:30,27,104.71,104.71,104.54,104.56,40818
20000601|2000-03-27 08:00,27,104.55,104.67,104.52,104.64,35214
20000601|2000-03-27 08:30,27,104.64,104.65,104.57,104.61,16756
20000601|2000-03-27 09:00,27,104.61,104.64,104.56,104.57,18917
20000601|2000-03-27 09:30,27,104.57,104.71,104.56,104.71,23603
20000601|2000-03-27 10:00,27,104.71,104.72,104.59,104.61,10627
20000601|2000-03-27 10:30,27,104.61,104.64,104.59,104.61,3885
20000601|2000-03-28 00:00,28,104.77,104.89,104.75,104.85,22657
20000601|2000-03-28 00:30,28,104.85,104.98,104.78,104.95,39009
20000601|2000-03-28 01:00,28,104.95,104.95,104.85,104.89,26915
20000601|2000-03-28 01:30,28,104.89,104.91,104.78,104.79,21750
20000601|2000-03-28 02:00,28,104.79,104.87,104.76,104.79,37548
20000601|2000-03-28 02:30,28,104.79,104.82,104.72,104.76,31642
20000601|2000-03-28 03:00,28,104.76,104.82,104.73,104.75,14350
20000601|2000-03-28 03:30,28,104.76,104.86,104.76,104.85,27410
20000601|2000-03-28 04:00,28,104.85,104.9,104.78,104.79,27312
20000601|2000-03-28 04:30,28,104.78,104.83,104.76,104.79,11174
20000601|2000-03-28 05:00,28,104.79,104.82,104.79,104.8,7477
20000601|2000-03-28 05:30,28,104.8,104.84,104.79,104.83,7165
20000601|2000-03-28 06:00,28,104.83,104.89,104.82,104.88,10896
20000601|2000-03-28 06:30,28,104.88,104.88,104.76,104.77,17036
20000601|2000-03-28 07:00,28,104.77,104.85,104.71,104.84,39521
20000601|2000-03-28 07:30,28,104.83,104.96,104.83,104.95,55516
20000601|2000-03-28 08:00,28,104.95,105,104.88,104.92,37432
20000601|2000-03-28 08:30,28,104.92,104.97,104.86,104.92,36012
20000601|2000-03-28 09:00,28,104.92,105.03,104.9,104.94,39978
20000601|2000-03-28 09:30,28,104.94,104.97,104.91,104.92,11312
20000601|2000-03-29 00:00,29,104.96,105.02,104.88,104.94,11102
20000601|2000-03-29 00:30,29,104.94,105.01,104.83,104.96,28701
20000601|2000-03-29 01:00,29,104.96,105.02,104.87,104.88,26257
20000601|2000-03-29 01:30,29,104.88,104.92,104.82,104.84,31906
20000601|2000-03-29 02:00,29,104.83,104.86,104.77,104.8,38199
20000601|2000-03-29 02:30,29,104.8,104.85,104.8,104.84,13822
20000601|2000-03-29 03:00,29,104.84,104.87,104.81,104.84,11471
20000601|2000-03-29 03:30,29,104.84,104.89,104.8,104.84,18250
20000601|2000-03-29 04:00,29,104.84,104.88,104.81,104.86,13714
20000601|2000-03-29 04:30,29,104.85,104.86,104.83,104.85,5140
20000601|2000-03-29 05:00,29,104.85,104.86,104.83,104.84,5605
20000601|2000-03-29 05:30,29,104.84,104.86,104.83,104.86,4689
20000601|2000-03-29 06:00,29,104.86,104.89,104.83,104.85,7324
20000601|2000-03-29 06:30,29,104.85,104.9,104.85,104.89,10819
20000601|2000-03-29 07:00,29,104.9,104.96,104.86,104.89,30146
20000601|2000-03-29 07:30,29,104.88,104.94,104.85,104.89,31788
20000601|2000-03-29 08:00,29,104.9,104.96,104.83,104.86,38644
20000601|2000-03-29 08:30,29,104.86,104.87,104.76,104.8,49763
20000601|2000-03-29 09:00,29,104.79,104.8,104.62,104.66,74267
20000601|2000-03-29 09:30,29,104.66,104.71,104.57,104.6,43312
20000601|2000-03-29 10:00,29,104.61,104.74,104.61,104.71,12262
20000601|2000-03-29 10:30,29,104.71,104.77,104.64,104.64,9624
20000601|2000-03-30 00:00,30,104.74,104.74,104.65,104.69,11719
20000601|2000-03-30 00:30,30,104.69,104.74,104.62,104.65,16530
20000601|2000-03-30 01:00,30,104.64,104.71,104.6,104.68,19287
20000601|2000-03-30 01:30,30,104.69,104.72,104.66,104.69,12519
20000601|2000-03-30 02:00,30,104.69,104.7,104.66,104.67,9159
20000601|2000-03-30 02:30,30,104.68,104.71,104.6,104.7,19455
20000601|2000-03-30 03:00,30,104.7,104.76,104.69,104.73,23587
20000601|2000-03-30 03:30,30,104.73,104.9,104.72,104.88,58644
20000601|2000-03-30 04:00,30,104.88,104.93,104.87,104.91,33518
20000601|2000-03-30 04:30,30,104.9,104.92,104.86,104.88,16656
20000601|2000-03-30 05:00,30,104.88,104.97,104.88,104.97,20317
20000601|2000-03-30 05:30,30,104.97,105.13,104.95,105.09,65650
20000601|2000-03-30 06:00,30,105.09,105.2,105.06,105.17,53751
20000601|2000-03-30 06:30,30,105.17,105.19,105.08,105.08,33355
20000601|2000-03-30 07:00,30,105.09,105.17,105.06,105.08,57342
20000601|2000-03-30 07:30,30,105.09,105.13,105.04,105.09,41463
20000601|2000-03-30 08:00,30,105.09,105.18,105.08,105.17,35568
20000601|2000-03-30 08:30,30,105.17,105.2,105.04,105.08,45916
20000601|2000-03-30 09:00,30,105.08,105.14,105.03,105.11,27726
20000601|2000-03-30 09:30,30,105.12,105.21,105.08,105.19,17358
20000601|2000-03-30 10:00,30,105.19,105.22,105.13,105.18,13329
20000601|2000-03-30 10:30,30,105.18,105.2,105.13,105.18,7720
20000601|2000-03-31 00:00,31,105.37,105.43,105.35,105.41,29199
20000601|2000-03-31 00:30,31,105.4,105.57,105.4,105.48,48604
20000601|2000-03-31 01:00,31,105.47,105.49,105.4,105.41,23894
20000601|2000-03-31 01:30,31,105.41,105.43,105.34,105.4,25391
20000601|2000-03-31 02:00,31,105.4,105.46,105.39,105.41,21753
20000601|2000-03-31 02:30,31,105.4,105.44,105.35,105.39,21766
20000601|2000-03-31 03:00,31,105.38,105.39,105.3,105.31,22447
20000601|2000-03-31 03:30,31,105.31,105.37,105.29,105.36,18483
20000601|2000-03-31 04:00,31,105.35,105.36,105.25,105.27,26503
20000601|2000-03-31 04:30,31,105.27,105.31,105.25,105.26,12293
20000601|2000-03-31 05:00,31,105.26,105.31,105.25,105.26,12748
20000601|2000-03-31 05:30,31,105.27,105.33,105.25,105.32,9035
20000601|2000-03-31 06:00,31,105.33,105.33,105.28,105.28,6276
20000601|2000-03-31 06:30,31,105.28,105.29,105.24,105.25,9169
20000601|2000-03-31 07:00,31,105.26,105.34,105.25,105.3,14299
20000601|2000-03-31 07:30,31,105.29,105.41,105.26,105.4,30229
20000601|2000-03-31 08:00,31,105.4,105.48,105.4,105.44,30820
20000601|2000-03-31 08:30,31,105.45,105.52,105.36,105.41,47400
20000601|2000-03-31 09:00,31,105.4,105.5,105.39,105.46,34697
20000601|2000-03-31 09:30,31,105.45,105.48,105.42,105.48,13407
20000601|2000-03-31 10:00,31,105.49,105.55,105.45,105.47,11518
20000601|2000-03-31 10:30,31,105.46,105.48,105.38,105.41,12983
20000601|2000-04-03 01:00,3,105.35,105.4,105.28,105.32,16406
20000601|2000-04-03 01:30,3,105.32,105.33,105.22,105.27,17653
20000601|2000-04-03 02:00,3,105.27,105.37,105.21,105.32,22557
20000601|2000-04-03 02:30,3,105.32,105.33,105.18,105.23,31858
20000601|2000-04-03 03:00,3,105.23,105.34,105.2,105.33,23157
20000601|2000-04-03 03:30,3,105.33,105.33,105.26,105.27,17332
20000601|2000-04-03 04:00,3,105.27,105.43,105.27,105.38,21737
20000601|2000-04-03 04:30,3,105.38,105.4,105.33,105.38,19525
20000601|2000-04-03 05:00,3,105.38,105.46,105.38,105.4,25913
20000601|2000-04-03 05:30,3,105.39,105.42,105.36,105.42,13300
20000601|2000-04-03 06:00,3,105.41,105.45,105.4,105.41,8404
20000601|2000-04-03 06:30,3,105.41,105.49,105.4,105.48,13199
20000601|2000-04-03 07:00,3,105.48,105.64,105.47,105.59,54256
20000601|2000-04-03 07:30,3,105.59,105.61,105.54,105.61,24549
20000601|2000-04-03 08:00,3,105.61,105.67,105.59,105.62,35394
20000601|2000-04-03 08:30,3,105.63,105.63,105.51,105.51,32430
20000601|2000-04-03 09:00,3,105.5,105.79,105.5,105.73,81465
20000601|2000-04-03 09:30,3,105.73,105.73,105.62,105.64,33375
20000601|2000-04-03 10:00,3,105.65,105.68,105.59,105.67,22060
20000601|2000-04-03 10:30,3,105.68,105.75,105.66,105.73,13777
20000601|2000-04-03 11:00,3,105.73,105.73,105.63,105.65,8190
20000601|2000-04-03 11:30,3,105.66,105.72,105.62,105.62,6350
20000601|2000-04-04 01:00,4,105.76,105.87,105.75,105.81,31606
20000601|2000-04-04 01:30,4,105.81,105.82,105.72,105.74,21574
20000601|2000-04-04 02:00,4,105.75,105.8,105.7,105.71,17359
20000601|2000-04-04 02:30,4,105.72,105.72,105.64,105.66,40136
20000601|2000-04-04 03:00,4,105.66,105.7,105.61,105.67,42550
20000601|2000-04-04 03:30,4,105.67,105.74,105.66,105.7,26207
20000601|2000-04-04 04:00,4,105.7,105.7,105.58,105.61,34519
20000601|2000-04-04 04:30,4,105.6,105.64,105.56,105.64,25916
20000601|2000-04-04 05:00,4,105.64,105.65,105.59,105.62,13541
20000601|2000-04-04 05:30,4,105.62,105.64,105.55,105.58,19221
20000601|2000-04-04 06:00,4,105.58,105.64,105.58,105.61,8176
20000601|2000-04-04 06:30,4,105.61,105.64,105.59,105.62,6673
20000601|2000-04-04 07:00,4,105.63,105.64,105.56,105.58,10640
20000601|2000-04-04 07:30,4,105.58,105.63,105.54,105.55,23483
20000601|2000-04-04 08:00,4,105.54,105.69,105.53,105.66,41252
20000601|2000-04-04 08:30,4,105.67,105.75,105.62,105.63,57655
20000601|2000-04-04 09:00,4,105.63,105.67,105.55,105.62,50135
20000601|2000-04-04 09:30,4,105.63,105.76,105.61,105.7,53668
20000601|2000-04-04 10:00,4,105.7,105.71,105.61,105.67,30218
20000601|2000-04-04 10:30,4,105.67,105.91,105.66,105.89,44611
20000601|2000-04-04 11:00,4,105.89,105.96,105.8,105.93,40445
20000601|2000-04-04 11:30,4,105.92,106.31,105.92,106.3,64779
20000601|2000-04-05 01:00,5,105.95,106.05,105.9,105.95,49100
20000601|2000-04-05 01:30,5,105.95,106.02,105.92,105.96,26454
20000601|2000-04-05 02:00,5,105.97,105.97,105.86,105.88,51660
20000601|2000-04-05 02:30,5,105.88,105.95,105.87,105.89,29901
20000601|2000-04-05 03:00,5,105.89,105.94,105.87,105.9,22036
20000601|2000-04-05 03:30,5,105.9,105.9,105.84,105.87,23567
20000601|2000-04-05 04:00,5,105.86,105.94,105.86,105.93,35846
20000601|2000-04-05 04:30,5,105.93,106.17,105.93,106.08,99830
20000601|2000-04-05 05:00,5,106.09,106.2,106.07,106.16,47959
20000601|2000-04-05 05:30,5,106.16,106.33,106.16,106.23,78335
20000601|2000-04-05 06:00,5,106.23,106.32,106.23,106.23,40044
20000601|2000-04-05 06:30,5,106.23,106.24,106.15,106.18,34807
20000601|2000-04-05 07:00,5,106.19,106.22,106.14,106.17,28460
20000601|2000-04-05 07:30,5,106.18,106.39,106.15,106.36,64103
20000601|2000-04-05 08:00,5,106.36,106.47,106.31,106.4,91345
20000601|2000-04-05 08:30,5,106.4,106.44,106.09,106.21,118480
20000601|2000-04-05 09:00,5,106.2,106.29,106.12,106.13,72929
20000601|2000-04-05 09:30,5,106.13,106.21,106.05,106.16,58758
20000601|2000-04-05 10:00,5,106.16,106.29,106.14,106.22,36312
20000601|2000-04-05 10:30,5,106.22,106.23,106.09,106.15,22678
20000601|2000-04-05 11:00,5,106.16,106.16,106.02,106.03,13562
20000601|2000-04-05 11:30,5,106.03,106.06,105.92,105.93,18458
20000601|2000-04-06 01:00,6,105.85,105.9,105.83,105.86,17716
20000601|2000-04-06 01:30,6,105.87,105.89,105.73,105.79,40481
20000601|2000-04-06 02:00,6,105.78,105.84,105.74,105.83,18636
20000601|2000-04-06 02:30,6,105.83,105.83,105.67,105.7,34509
20000601|2000-04-06 03:00,6,105.7,105.73,105.64,105.66,38900
20000601|2000-04-06 03:30,6,105.66,105.72,105.62,105.7,38577
20000601|2000-04-06 04:00,6,105.7,105.77,105.69,105.74,35234
20000601|2000-04-06 04:30,6,105.75,105.8,105.74,105.75,25839
20000601|2000-04-06 05:00,6,105.76,105.76,105.67,105.67,24395
20000601|2000-04-06 05:30,6,105.66,105.74,105.66,105.73,13197
20000601|2000-04-06 06:00,6,105.73,105.76,105.68,105.71,14245
20000601|2000-04-06 06:30,6,105.71,105.74,105.67,105.7,10028
20000601|2000-04-06 07:00,6,105.7,105.73,105.68,105.71,13873
20000601|2000-04-06 07:30,6,105.74,105.75,105.65,105.69,39208
20000601|2000-04-06 08:00,6,105.69,105.69,105.56,105.57,67790
20000601|2000-04-06 08:30,6,105.58,105.75,105.57,105.68,63221
20000601|2000-04-06 09:00,6,105.68,105.71,105.59,105.68,50594
20000601|2000-04-06 09:30,6,105.67,105.76,105.59,105.72,51825
20000601|2000-04-06 10:00,6,105.72,105.75,105.59,105.68,31712
20000601|2000-04-06 10:30,6,105.68,105.7,105.63,105.67,11394
20000601|2000-04-06 11:00,6,105.67,105.69,105.6,105.61,7859
20000601|2000-04-06 11:30,6,105.61,105.64,105.56,105.59,7852
20000601|2000-04-07 01:00,7,105.48,105.5,105.28,105.4,26184
20000601|2000-04-07 01:30,7,105.41,105.48,105.39,105.41,17299
20000601|2000-04-07 02:00,7,105.41,105.45,105.38,105.41,19746
20000601|2000-04-07 02:30,7,105.41,105.45,105.4,105.41,13815
20000601|2000-04-07 03:00,7,105.42,105.51,105.4,105.45,20613
20000601|2000-04-07 03:30,7,105.45,105.52,105.45,105.49,17762
20000601|2000-04-07 04:00,7,105.49,105.5,105.44,105.46,10522
20000601|2000-04-07 04:30,7,105.46,105.51,105.45,105.51,12667
20000601|2000-04-07 05:00,7,105.52,105.53,105.48,105.5,14316
20000601|2000-04-07 05:30,7,105.5,105.51,105.47,105.5,6337
20000601|2000-04-07 06:00,7,105.5,105.51,105.48,105.49,7333
20000601|2000-04-07 06:30,7,105.49,105.53,105.49,105.52,8347
20000601|2000-04-07 07:00,7,105.53,105.54,105.4,105.53,19132
20000601|2000-04-07 07:30,7,105.54,105.56,105.43,105.5,69310
20000601|2000-04-07 08:00,7,105.5,105.52,105.45,105.47,22474
20000601|2000-04-07 08:30,7,105.47,105.69,105.47,105.65,69542
20000601|2000-04-07 09:00,7,105.64,105.73,105.64,105.7,50078
20000601|2000-04-07 09:30,7,105.7,105.87,105.65,105.83,64951
20000601|2000-04-07 10:00,7,105.83,105.83,105.72,105.79,27262
20000601|2000-04-07 10:30,7,105.79,105.82,105.78,105.8,6853
20000601|2000-04-07 11:00,7,105.8,105.82,105.77,105.77,2823
20000601|2000-04-07 11:30,7,105.77,105.8,105.74,105.77,3677
20000601|2000-04-10 01:00,10,105.83,105.86,105.73,105.74,11591
20000601|2000-04-10 01:30,10,105.74,105.79,105.69,105.75,15005
20000601|2000-04-10 02:00,10,105.74,105.85,105.72,105.84,14000
20000601|2000-04-10 02:30,10,105.85,106,105.83,105.99,48005
20000601|2000-04-10 03:00,10,106,106.01,105.92,105.96,28815
20000601|2000-04-10 03:30,10,105.96,106.12,105.94,106.1,48784
20000601|2000-04-10 04:00,10,106.1,106.11,106.05,106.05,22637
20000601|2000-04-10 04:30,10,106.05,106.08,106.03,106.07,16487
20000601|2000-04-10 05:00,10,106.07,106.07,106.01,106.04,11696
20000601|2000-04-10 05:30,10,106.05,106.05,105.99,106.03,10191
20000601|2000-04-10 06:00,10,106.03,106.11,106.03,106.08,8754
20000601|2000-04-10 06:30,10,106.08,106.13,106.06,106.08,12402
20000601|2000-04-10 07:00,10,106.08,106.08,105.94,105.96,23951
20000601|2000-04-10 07:30,10,105.96,106.03,105.96,106,22106
20000601|2000-04-10 08:00,10,106,106.07,105.93,105.96,27212
20000601|2000-04-10 08:30,10,105.96,106.06,105.92,105.99,41818
20000601|2000-04-10 09:00,10,105.99,106.08,105.98,106.04,43282
20000601|2000-04-10 09:30,10,106.03,106.06,105.98,106,24615
20000601|2000-04-10 10:00,10,105.99,106.01,105.92,105.99,16183
20000601|2000-04-10 10:30,10,105.99,106,105.91,105.94,11346
20000601|2000-04-10 11:00,10,105.93,105.94,105.86,105.89,9954
20000601|2000-04-10 11:30,10,105.89,105.94,105.85,105.86,7210
20000601|2000-04-11 01:00,11,106.12,106.29,106.08,106.25,32451
20000601|2000-04-11 01:30,11,106.25,106.31,106.23,106.24,31423
20000601|2000-04-11 02:00,11,106.24,106.39,106.24,106.34,47825
20000601|2000-04-11 02:30,11,106.34,106.35,106.28,106.28,34995
20000601|2000-04-11 03:00,11,106.28,106.3,106.24,106.3,24846
20000601|2000-04-11 03:30,11,106.29,106.31,106.22,106.26,21715
20000601|2000-04-11 04:00,11,106.26,106.29,106.23,106.26,17584
20000601|2000-04-11 04:30,11,106.26,106.27,106.22,106.24,16388
20000601|2000-04-11 05:00,11,106.24,106.25,106.16,106.2,25309
20000601|2000-04-11 05:30,11,106.21,106.23,106.17,106.2,19541
20000601|2000-04-11 06:00,11,106.2,106.21,106.12,106.14,17678
20000601|2000-04-11 06:30,11,106.14,106.16,106.11,106.15,9965
20000601|2000-04-11 07:00,11,106.15,106.2,106.12,106.19,13502
20000601|2000-04-11 07:30,11,106.19,106.3,106.18,106.29,42296
20000601|2000-04-11 08:00,11,106.29,106.3,106.25,106.27,38043
20000601|2000-04-11 08:30,11,106.26,106.38,106.13,106.14,81146
20000601|2000-04-11 09:00,11,106.14,106.24,106.11,106.11,73182
20000601|2000-04-11 09:30,11,106.11,106.19,105.98,105.98,85632
20000601|2000-04-11 10:00,11,105.98,106.06,105.95,106.01,46255
20000601|2000-04-11 10:30,11,106.01,106.02,105.74,105.76,56480
20000601|2000-04-11 11:00,11,105.76,105.82,105.68,105.76,28435
20000601|2000-04-11 11:30,11,105.76,105.79,105.55,105.58,17124
20000601|2000-04-12 01:00,12,105.65,105.68,105.56,105.59,25501
20000601|2000-04-12 01:30,12,105.6,105.71,105.57,105.67,27942
20000601|2000-04-12 02:00,12,105.67,105.69,105.46,105.54,52976
20000601|2000-04-12 02:30,12,105.54,105.65,105.52,105.64,35251
20000601|2000-04-12 03:00,12,105.65,105.67,105.6,105.63,25760
20000601|2000-04-12 03:30,12,105.62,105.64,105.57,105.59,18871
20000601|2000-04-12 04:00,12,105.58,105.66,105.57,105.61,21503
20000601|2000-04-12 04:30,12,105.61,105.64,105.59,105.6,14722
20000601|2000-04-12 05:00,12,105.59,105.64,105.57,105.62,14527
20000601|2000-04-12 05:30,12,105.62,105.63,105.55,105.56,12052
20000601|2000-04-12 06:00,12,105.56,105.56,105.44,105.48,26802
20000601|2000-04-12 06:30,12,105.48,105.61,105.48,105.54,19159
20000601|2000-04-12 07:00,12,105.54,105.66,105.53,105.66,26449
20000601|2000-04-12 07:30,12,105.66,105.67,105.57,105.6,38580
20000601|2000-04-12 08:00,12,105.61,105.72,105.58,105.71,45333
20000601|2000-04-12 08:30,12,105.71,105.78,105.63,105.73,57285
20000601|2000-04-12 09:00,12,105.73,105.81,105.71,105.76,66299
20000601|2000-04-12 09:30,12,105.76,105.89,105.69,105.89,64961
20000601|2000-04-12 10:00,12,105.89,105.92,105.7,105.71,51659
20000601|2000-04-12 10:30,12,105.72,105.76,105.69,105.75,23843
20000601|2000-04-12 11:00,12,105.75,105.79,105.63,105.65,9217
20000601|2000-04-12 11:30,12,105.66,105.7,105.63,105.64,3279
20000601|2000-04-13 01:00,13,105.84,105.84,105.7,105.73,15699
20000601|2000-04-13 01:30,13,105.74,105.77,105.65,105.71,18796
20000601|2000-04-13 02:00,13,105.71,105.73,105.64,105.7,26496
20000601|2000-04-13 02:30,13,105.7,105.74,105.67,105.7,18028
20000601|2000-04-13 03:00,13,105.7,105.77,105.69,105.7,21284
20000601|2000-04-13 03:30,13,105.71,105.72,105.68,105.7,12967
20000601|2000-04-13 04:00,13,105.69,105.73,105.64,105.65,17901
20000601|2000-04-13 04:30,13,105.65,105.67,105.62,105.66,14536
20000601|2000-04-13 05:00,13,105.66,105.67,105.62,105.63,9448
20000601|2000-04-13 05:30,13,105.62,105.62,105.58,105.6,15785
20000601|2000-04-13 06:00,13,105.6,105.64,105.58,105.61,9496
20000601|2000-04-13 06:30,13,105.62,105.68,105.48,105.57,38201
20000601|2000-04-13 07:00,13,105.57,105.58,105.42,105.48,30993
20000601|2000-04-13 07:30,13,105.48,105.51,105.35,105.48,97441
20000601|2000-04-13 08:00,13,105.49,105.56,105.43,105.52,59541
20000601|2000-04-13 08:30,13,105.53,105.75,105.51,105.6,101427
20000601|2000-04-13 09:00,13,105.6,105.71,105.54,105.7,66865
20000601|2000-04-13 09:30,13,105.7,105.77,105.66,105.71,55215
20000601|2000-04-13 10:00,13,105.71,105.74,105.66,105.67,35605
20000601|2000-04-13 10:30,13,105.67,105.72,105.64,105.68,16501
20000601|2000-04-13 11:00,13,105.68,105.69,105.61,105.62,6680
20000601|2000-04-13 11:30,13,105.62,105.72,105.56,105.72,7845
20000601|2000-04-14 01:00,14,105.9,105.92,105.78,105.79,16865
20000601|2000-04-14 01:30,14,105.79,105.87,105.79,105.83,10649
20000601|2000-04-14 02:00,14,105.84,105.84,105.77,105.78,13078
20000601|2000-04-14 02:30,14,105.78,105.82,105.76,105.78,12312
20000601|2000-04-14 03:00,14,105.78,105.83,105.77,105.8,10552
20000601|2000-04-14 03:30,14,105.81,105.81,105.77,105.8,8359
20000601|2000-04-14 04:00,14,105.81,105.82,105.75,105.75,11698
20000601|2000-04-14 04:30,14,105.74,105.77,105.73,105.73,11672
20000601|2000-04-14 05:00,14,105.74,105.74,105.65,105.67,22921
20000601|2000-04-14 05:30,14,105.68,105.73,105.68,105.72,11885
20000601|2000-04-14 06:00,14,105.71,105.75,105.68,105.73,11320
20000601|2000-04-14 06:30,14,105.73,105.74,105.62,105.63,17503
20000601|2000-04-14 07:00,14,105.63,105.66,105.46,105.46,25033
20000601|2000-04-14 07:30,14,105.47,105.75,105.47,105.67,112311
20000601|2000-04-14 08:00,14,105.67,105.71,105.58,105.61,39669
20000601|2000-04-14 08:30,14,105.6,105.65,105.38,105.47,71269
20000601|2000-04-14 09:00,14,105.47,105.5,105.2,105.36,85345
20000601|2000-04-14 09:30,14,105.35,105.39,105.27,105.33,42723
20000601|2000-04-14 10:00,14,105.33,105.39,105.31,105.38,18916
20000601|2000-04-14 10:30,14,105.39,105.53,105.38,105.5,34277
20000601|2000-04-14 11:00,14,105.5,105.54,105.44,105.45,19011
20000601|2000-04-14 11:30,14,105.46,105.49,105.38,105.43,8248
20000601|2000-04-17 01:00,17,105.9,105.96,105.81,105.82,32178
20000601|2000-04-17 01:30,17,105.82,105.85,105.76,105.8,23082
20000601|2000-04-17 02:00,17,105.8,105.9,105.78,105.82,30432
20000601|2000-04-17 02:30,17,105.82,105.82,105.66,105.71,26722
20000601|2000-04-17 03:00,17,105.71,105.73,105.65,105.68,22531
20000601|2000-04-17 03:30,17,105.67,105.67,105.56,105.6,28934
20000601|2000-04-17 04:00,17,105.6,105.65,105.6,105.62,13415
20000601|2000-04-17 04:30,17,105.63,105.63,105.56,105.58,13148
20000601|2000-04-17 05:00,17,105.58,105.58,105.53,105.58,16981
20000601|2000-04-17 05:30,17,105.58,105.67,105.58,105.63,16832
20000601|2000-04-17 06:00,17,105.63,105.65,105.57,105.6,8769
20000601|2000-04-17 06:30,17,105.59,105.6,105.46,105.46,24668
20000601|2000-04-17 07:00,17,105.46,105.6,105.44,105.57,27699
20000601|2000-04-17 07:30,17,105.57,105.61,105.54,105.59,25218
20000601|2000-04-17 08:00,17,105.59,105.61,105.53,105.58,17137
20000601|2000-04-17 08:30,17,105.57,105.61,105.46,105.5,60574
20000601|2000-04-17 09:00,17,105.49,105.6,105.47,105.55,37306
20000601|2000-04-17 09:30,17,105.54,105.54,105.44,105.46,40339
20000601|2000-04-17 10:00,17,105.47,105.52,105.42,105.5,31147
20000601|2000-04-17 10:30,17,105.5,105.56,105.45,105.53,13255
20000601|2000-04-17 11:00,17,105.53,105.6,105.5,105.58,5581
20000601|2000-04-17 11:30,17,105.58,105.66,105.56,105.57,9325
20000601|2000-04-18 01:00,18,105.23,105.34,105.22,105.31,22692
20000601|2000-04-18 01:30,18,105.31,105.36,105.31,105.34,19135
20000601|2000-04-18 02:00,18,105.34,105.36,105.24,105.33,36968
20000601|2000-04-18 02:30,18,105.33,105.4,105.32,105.33,31107
20000601|2000-04-18 03:00,18,105.34,105.4,105.32,105.37,22644
20000601|2000-04-18 03:30,18,105.37,105.45,105.37,105.41,31693
20000601|2000-04-18 04:00,18,105.41,105.46,105.41,105.43,19711
20000601|2000-04-18 04:30,18,105.41,105.45,105.38,105.39,22052
20000601|2000-04-18 05:00,18,105.38,105.41,105.38,105.39,14903
20000601|2000-04-18 05:30,18,105.39,105.42,105.38,105.4,7857
20000601|2000-04-18 06:00,18,105.41,105.43,105.4,105.4,5629
20000601|2000-04-18 06:30,18,105.41,105.41,105.37,105.38,10461
20000601|2000-04-18 07:00,18,105.39,105.43,105.38,105.42,13838
20000601|2000-04-18 07:30,18,105.41,105.47,105.39,105.46,22653
20000601|2000-04-18 08:00,18,105.45,105.46,105.35,105.35,40354
20000601|2000-04-18 08:30,18,105.35,105.42,105.33,105.34,42776
20000601|2000-04-18 09:00,18,105.34,105.35,105.28,105.34,43016
20000601|2000-04-18 09:30,18,105.34,105.4,105.31,105.33,21888
20000601|2000-04-18 10:00,18,105.33,105.34,105.29,105.3,13214
20000601|2000-04-18 10:30,18,105.3,105.32,105.26,105.31,9812
20000601|2000-04-18 11:00,18,105.31,105.31,105.28,105.31,5816
20000601|2000-04-18 11:30,18,105.3,105.33,105.3,105.32,6674
20000601|2000-04-19 01:00,19,105.24,105.32,105.11,105.13,26956
20000601|2000-04-19 01:30,19,105.13,105.13,105.04,105.04,36359
20000601|2000-04-19 02:00,19,105.04,105.09,105.01,105.09,32354
20000601|2000-04-19 02:30,19,105.1,105.1,105.06,105.09,23666
20000601|2000-04-19 03:00,19,105.09,105.15,105.09,105.15,20671
20000601|2000-04-19 03:30,19,105.15,105.15,105.1,105.12,13894
20000601|2000-04-19 04:00,19,105.12,105.13,105.1,105.12,12612
20000601|2000-04-19 04:30,19,105.11,105.16,105.11,105.12,13439
20000601|2000-04-19 05:00,19,105.11,105.14,105.11,105.14,4626
20000601|2000-04-19 05:30,19,105.13,105.15,105.12,105.14,5496
20000601|2000-04-19 06:00,19,105.14,105.17,105.13,105.16,7652
20000601|2000-04-19 06:30,19,105.16,105.17,105.14,105.16,3332
20000601|2000-04-19 07:00,19,105.15,105.16,105.12,105.16,9595
20000601|2000-04-19 07:30,19,105.15,105.16,105.11,105.13,15556
20000601|2000-04-19 08:00,19,105.12,105.16,105.12,105.13,11926
20000601|2000-04-19 08:30,19,105.12,105.21,105.12,105.2,28766
20000601|2000-04-19 09:00,19,105.2,105.28,105.16,105.17,37178
20000601|2000-04-19 09:30,19,105.17,105.18,105.11,105.13,22234
20000601|2000-04-19 10:00,19,105.12,105.17,105.1,105.14,17260
20000601|2000-04-19 10:30,19,105.14,105.15,105.01,105.02,19633
20000601|2000-04-19 11:00,19,105.02,105.16,105.02,105.15,7895
20000601|2000-04-19 11:30,19,105.14,105.16,105.08,105.16,7828
20000601|2000-04-20 01:00,20,105.25,105.25,105.19,105.24,7032
20000601|2000-04-20 01:30,20,105.24,105.28,105.18,105.19,12933
20000601|2000-04-20 02:00,20,105.2,105.24,105.17,105.17,8016
20000601|2000-04-20 02:30,20,105.17,105.2,105.15,105.18,11991
20000601|2000-04-20 03:00,20,105.18,105.18,105.1,105.15,13599
20000601|2000-04-20 03:30,20,105.14,105.16,105.1,105.13,13025
20000601|2000-04-20 04:00,20,105.12,105.13,105.08,105.13,12885
20000601|2000-04-20 04:30,20,105.13,105.14,105.12,105.13,7040
20000601|2000-04-20 05:00,20,105.14,105.16,105.13,105.16,7012
20000601|2000-04-20 05:30,20,105.16,105.17,105.15,105.17,3897
20000601|2000-04-20 06:00,20,105.17,105.18,105.14,105.16,3899
20000601|2000-04-20 06:30,20,105.16,105.17,105.14,105.16,4604
20000601|2000-04-20 07:00,20,105.16,105.17,105.11,105.13,6702
20000601|2000-04-20 07:30,20,105.14,105.18,105.13,105.15,9164
20000601|2000-04-20 08:00,20,105.15,105.19,105.13,105.17,9034
20000601|2000-04-20 08:30,20,105.16,105.2,105.16,105.19,10506
20000601|2000-04-20 09:00,20,105.19,105.24,105.14,105.15,17224
20000601|2000-04-20 09:30,20,105.14,105.15,105.03,105.06,22484
20000601|2000-04-20 10:00,20,105.06,105.07,104.82,104.9,34262
20000601|2000-04-20 10:30,20,104.89,104.93,104.85,104.91,7862
20000601|2000-04-20 11:00,20,104.91,105,104.89,105,3012
20000601|2000-04-20 11:30,20,105,105,104.91,104.92,2812
20000601|2000-04-25 01:00,25,104.81,104.89,104.76,104.86,19514
20000601|2000-04-25 01:30,25,104.86,104.88,104.8,104.84,10962
20000601|2000-04-25 02:00,25,104.84,104.94,104.84,104.86,20075
20000601|2000-04-25 02:30,25,104.86,104.92,104.85,104.9,9130
20000601|2000-04-25 03:00,25,104.89,104.92,104.86,104.89,8934
20000601|2000-04-25 03:30,25,104.89,104.91,104.83,104.86,12104
20000601|2000-04-25 04:00,25,104.87,104.88,104.83,104.87,9071
20000601|2000-04-25 04:30,25,104.87,104.89,104.82,104.84,12100
20000601|2000-04-25 05:00,25,104.84,104.84,104.73,104.79,22923
20000601|2000-04-25 05:30,25,104.78,104.79,104.73,104.76,13291
20000601|2000-04-25 06:00,25,104.76,104.76,104.72,104.72,9973
20000601|2000-04-25 06:30,25,104.72,104.73,104.66,104.72,22343
20000601|2000-04-25 07:00,25,104.72,104.77,104.71,104.77,16117
20000601|2000-04-25 07:30,25,104.77,104.77,104.63,104.69,33428
20000601|2000-04-25 08:00,25,104.68,104.75,104.68,104.73,29959
20000601|2000-04-25 08:30,25,104.73,104.73,104.66,104.68,32784
20000601|2000-04-25 09:00,25,104.68,104.78,104.68,104.73,29106
20000601|2000-04-25 09:30,25,104.74,104.82,104.69,104.78,21377
20000601|2000-04-25 10:00,25,104.78,104.78,104.69,104.71,13942
20000601|2000-04-25 10:30,25,104.71,104.74,104.68,104.7,9571
20000601|2000-04-25 11:00,25,104.68,104.69,104.66,104.68,4804
20000601|2000-04-25 11:30,25,104.68,104.69,104.64,104.64,4777
20000601|2000-04-26 01:00,26,104.53,104.6,104.43,104.59,42058
20000601|2000-04-26 01:30,26,104.6,104.62,104.51,104.62,33808
20000601|2000-04-26 02:00,26,104.62,104.67,104.55,104.62,28557
20000601|2000-04-26 02:30,26,104.63,104.75,104.61,104.68,45483
20000601|2000-04-26 03:00,26,104.68,104.77,104.68,104.7,33366
20000601|2000-04-26 03:30,26,104.7,104.72,104.61,104.67,37758
20000601|2000-04-26 04:00,26,104.66,104.74,104.65,104.71,30663
20000601|2000-04-26 04:30,26,104.71,104.75,104.69,104.73,17627
20000601|2000-04-26 05:00,26,104.73,104.76,104.69,104.71,19262
20000601|2000-04-26 05:30,26,104.71,104.78,104.71,104.72,17534
20000601|2000-04-26 06:00,26,104.73,104.82,104.72,104.78,19502
20000601|2000-04-26 06:30,26,104.79,104.8,104.74,104.75,10571
20000601|2000-04-26 07:00,26,104.75,104.78,104.7,104.72,19537
20000601|2000-04-26 07:30,26,104.73,104.86,104.72,104.79,60059
20000601|2000-04-26 08:00,26,104.8,104.83,104.76,104.8,26191
20000601|2000-04-26 08:30,26,104.8,104.87,104.79,104.82,30517
20000601|2000-04-26 09:00,26,104.82,104.95,104.79,104.95,49673
20000601|2000-04-26 09:30,26,104.95,105.03,104.91,105.01,47867
20000601|2000-04-26 10:00,26,105.01,105.24,105,105.21,74061
20000601|2000-04-26 10:30,26,105.21,105.22,105.14,105.18,19479
20000601|2000-04-26 11:00,26,105.18,105.25,105.14,105.15,14967
20000601|2000-04-26 11:30,26,105.16,105.17,105.12,105.16,8007
20000601|2000-04-27 01:00,27,105.08,105.12,105.04,105.05,18604
20000601|2000-04-27 01:30,27,105.05,105.09,105.03,105.07,11766
20000601|2000-04-27 02:00,27,105.07,105.08,105,105.03,23458
20000601|2000-04-27 02:30,27,105.03,105.03,104.96,105.01,35200
20000601|2000-04-27 03:00,27,105.01,105.06,104.98,105.04,17887
20000601|2000-04-27 03:30,27,105.04,105.15,105.03,105.13,32979
20000601|2000-04-27 04:00,27,105.13,105.13,105.07,105.07,20027
20000601|2000-04-27 04:30,27,105.07,105.1,105.06,105.08,12903
20000601|2000-04-27 05:00,27,105.08,105.1,105.03,105.04,14735
20000601|2000-04-27 05:30,27,105.04,105.05,105,105.01,14118
20000601|2000-04-27 06:00,27,105.02,105.04,105.01,105.04,7211
20000601|2000-04-27 06:30,27,105.04,105.09,104.89,104.98,61633
20000601|2000-04-27 07:00,27,104.99,105.08,104.89,104.94,41428
20000601|2000-04-27 07:30,27,104.94,105.38,104.94,105.38,141047
20000601|2000-04-27 08:00,27,105.39,105.42,105.23,105.32,77657
20000601|2000-04-27 08:30,27,105.32,105.32,105.1,105.18,94501
20000601|2000-04-27 09:00,27,105.18,105.2,104.99,105.12,72392
20000601|2000-04-27 09:30,27,105.12,105.17,104.94,104.96,63973
20000601|2000-04-27 10:00,27,104.96,105.09,104.91,105.04,48209
20000601|2000-04-27 10:30,27,105.04,105.06,104.97,104.98,12183
20000601|2000-04-27 11:00,27,104.98,104.98,104.77,104.9,24954
20000601|2000-04-27 11:30,27,104.9,104.92,104.85,104.85,8705
20000601|2000-04-28 01:00,28,104.88,104.89,104.76,104.84,14327
20000601|2000-04-28 01:30,28,104.84,104.91,104.82,104.83,25506
20000601|2000-04-28 02:00,28,104.83,104.87,104.74,104.83,28024
20000601|2000-04-28 02:30,28,104.83,104.83,104.72,104.76,44717
20000601|2000-04-28 03:00,28,104.76,104.8,104.69,104.77,34241
20000601|2000-04-28 03:30,28,104.78,104.87,104.78,104.85,25374
20000601|2000-04-28 04:00,28,104.85,104.85,104.79,104.82,15100
20000601|2000-04-28 04:30,28,104.82,104.85,104.8,104.83,11990
20000601|2000-04-28 05:00,28,104.83,104.84,104.76,104.84,18196
20000601|2000-04-28 05:30,28,104.84,104.85,104.78,104.79,10890
20000601|2000-04-28 06:00,28,104.79,104.8,104.75,104.77,9022
20000601|2000-04-28 06:30,28,104.77,104.82,104.75,104.79,13358
20000601|2000-04-28 07:00,28,104.78,104.84,104.75,104.82,20735
20000601|2000-04-28 07:30,28,104.82,104.9,104.77,104.87,36897
20000601|2000-04-28 08:00,28,104.86,104.96,104.85,104.88,35490
20000601|2000-04-28 08:30,28,104.88,105.04,104.86,104.99,43107
20000601|2000-04-28 09:00,28,104.99,105.1,104.97,105.06,54724
20000601|2000-04-28 09:30,28,105.06,105.07,104.97,105.05,31144
20000601|2000-04-28 10:00,28,105.04,105.12,104.97,105.07,19268
20000601|2000-04-28 10:30,28,105.07,105.08,105,105.01,9866
20000601|2000-04-28 11:00,28,105.02,105.08,105.01,105.03,4731
20000601|2000-04-28 11:30,28,105.03,105.06,104.99,105.03,6682
20000601|2000-05-02 01:00,2,104.85,104.95,104.85,104.93,7816
20000601|2000-05-02 01:30,2,104.92,104.99,104.86,104.95,14598
20000601|2000-05-02 02:00,2,104.95,104.96,104.84,104.88,16560
20000601|2000-05-02 02:30,2,104.88,104.9,104.75,104.79,20013
20000601|2000-05-02 03:00,2,104.79,104.81,104.75,104.78,24752
20000601|2000-05-02 03:30,2,104.78,104.81,104.75,104.78,16208
20000601|2000-05-02 04:00,2,104.79,104.8,104.7,104.72,26865
20000601|2000-05-02 04:30,2,104.71,104.81,104.71,104.8,26680
20000601|2000-05-02 05:00,2,104.8,104.8,104.69,104.73,20141
20000601|2000-05-02 05:30,2,104.72,104.72,104.6,104.63,29822
20000601|2000-05-02 06:00,2,104.63,104.7,104.63,104.66,15471
20000601|2000-05-02 06:30,2,104.65,104.69,104.65,104.68,7178
20000601|2000-05-02 07:00,2,104.69,104.73,104.67,104.7,15426
20000601|2000-05-02 07:30,2,104.7,104.79,104.69,104.79,27644
20000601|2000-05-02 08:00,2,104.79,104.8,104.73,104.74,20961
20000601|2000-05-02 08:30,2,104.74,104.77,104.69,104.71,30150
20000601|2000-05-02 09:00,2,104.71,104.72,104.64,104.71,43921
20000601|2000-05-02 09:30,2,104.7,104.71,104.62,104.69,32427
20000601|2000-05-02 10:00,2,104.69,104.73,104.62,104.71,31548
20000601|2000-05-02 10:30,2,104.72,104.74,104.67,104.68,11375
20000601|2000-05-02 11:00,2,104.68,104.72,104.66,104.71,7020
20000601|2000-05-02 11:30,2,104.71,104.72,104.68,104.7,6298
20000601|2000-05-03 01:00,3,104.55,104.65,104.55,104.58,17330
20000601|2000-05-03 01:30,3,104.58,104.61,104.54,104.59,20388
20000601|2000-05-03 02:00,3,104.59,104.64,104.49,104.54,41029
20000601|2000-05-03 02:30,3,104.54,104.6,104.52,104.59,28117
20000601|2000-05-03 03:00,3,104.59,104.6,104.51,104.53,27765
20000601|2000-05-03 03:30,3,104.53,104.66,104.53,104.65,34737
20000601|2000-05-03 04:00,3,104.66,104.67,104.59,104.62,24498
20000601|2000-05-03 04:30,3,104.62,104.63,104.54,104.55,22868
20000601|2000-05-03 05:00,3,104.56,104.57,104.5,104.53,25216
20000601|2000-05-03 05:30,3,104.53,104.58,104.49,104.51,22173
20000601|2000-05-03 06:00,3,104.51,104.54,104.35,104.37,42167
20000601|2000-05-03 06:30,3,104.36,104.44,104.36,104.38,37894
20000601|2000-05-03 07:00,3,104.36,104.42,104.19,104.3,74032
20000601|2000-05-03 07:30,3,104.3,104.33,104.21,104.25,60869
20000601|2000-05-03 08:00,3,104.25,104.29,104.14,104.29,75702
20000601|2000-05-03 08:30,3,104.29,104.32,104.21,104.25,59140
20000601|2000-05-03 09:00,3,104.25,104.33,104.21,104.26,47958
20000601|2000-05-03 09:30,3,104.26,104.26,104.12,104.18,64052
20000601|2000-05-03 10:00,3,104.18,104.19,104.02,104.08,61395
20000601|2000-05-03 10:30,3,104.08,104.12,104.04,104.04,17600
20000601|2000-05-03 11:00,3,104.03,104.11,104.02,104.09,13967
20000601|2000-05-03 11:30,3,104.09,104.15,104.07,104.14,19696
20000601|2000-05-04 01:00,4,103.86,103.98,103.83,103.87,33523
20000601|2000-05-04 01:30,4,103.87,103.93,103.83,103.89,30342
20000601|2000-05-04 02:00,4,103.89,103.9,103.65,103.67,93295
20000601|2000-05-04 02:30,4,103.67,103.76,103.62,103.67,65361
20000601|2000-05-04 03:00,4,103.69,103.74,103.64,103.65,32843
20000601|2000-05-04 03:30,4,103.65,103.67,103.54,103.58,60449
20000601|2000-05-04 04:00,4,103.58,103.61,103.43,103.47,80471
20000601|2000-05-04 04:30,4,103.46,103.53,103.41,103.5,54035
20000601|2000-05-04 05:00,4,103.5,103.62,103.5,103.58,36722
20000601|2000-05-04 05:30,4,103.58,103.69,103.57,103.65,33348
20000601|2000-05-04 06:00,4,103.67,103.7,103.64,103.67,24870
20000601|2000-05-04 06:30,4,103.67,103.68,103.59,103.66,23456
20000601|2000-05-04 07:00,4,103.66,103.79,103.65,103.73,45491
20000601|2000-05-04 07:30,4,103.72,103.83,103.72,103.78,60696
20000601|2000-05-04 08:00,4,103.77,103.78,103.64,103.74,69202
20000601|2000-05-04 08:30,4,103.74,103.85,103.71,103.73,68294
20000601|2000-05-04 09:00,4,103.72,103.79,103.67,103.76,50049
20000601|2000-05-04 09:30,4,103.77,103.78,103.7,103.77,34173
20000601|2000-05-04 10:00,4,103.76,103.81,103.72,103.73,23728
20000601|2000-05-04 10:30,4,103.73,103.76,103.7,103.71,34214
20000601|2000-05-04 11:00,4,103.71,103.75,103.7,103.74,9369
20000601|2000-05-04 11:30,4,103.74,103.77,103.66,103.68,10655
20000601|2000-05-05 01:00,5,103.56,103.6,103.53,103.59,13883
20000601|2000-05-05 01:30,5,103.59,103.68,103.58,103.62,24286
20000601|2000-05-05 02:00,5,103.64,103.65,103.51,103.59,29111
20000601|2000-05-05 02:30,5,103.6,103.65,103.56,103.61,27559
20000601|2000-05-05 03:00,5,103.61,103.68,103.59,103.61,27660
20000601|2000-05-05 03:30,5,103.62,103.83,103.61,103.82,50609
20000601|2000-05-05 04:00,5,103.82,103.9,103.82,103.86,47057
20000601|2000-05-05 04:30,5,103.86,103.9,103.83,103.9,26172
20000601|2000-05-05 05:00,5,103.9,103.94,103.88,103.89,35026
20000601|2000-05-05 05:30,5,103.89,103.91,103.82,103.85,20648
20000601|2000-05-05 06:00,5,103.86,103.88,103.84,103.87,16035
20000601|2000-05-05 06:30,5,103.87,103.9,103.85,103.87,11234
20000601|2000-05-05 07:00,5,103.87,103.9,103.76,103.85,22723
20000601|2000-05-05 07:30,5,103.83,103.88,103.64,103.74,120129
20000601|2000-05-05 08:00,5,103.74,103.77,103.61,103.74,78808
20000601|2000-05-05 08:30,5,103.73,103.82,103.66,103.78,60323
20000601|2000-05-05 09:00,5,103.78,103.86,103.76,103.81,64274
20000601|2000-05-05 09:30,5,103.81,103.81,103.74,103.77,26905
20000601|2000-05-05 10:00,5,103.77,103.77,103.67,103.74,24265
20000601|2000-05-05 10:30,5,103.74,103.8,103.73,103.75,11683
20000601|2000-05-05 11:00,5,103.75,103.77,103.71,103.74,5512
20000601|2000-05-05 11:30,5,103.74,103.76,103.7,103.76,6458
20000601|2000-05-08 01:00,8,103.72,103.94,103.69,103.9,15463
20000601|2000-05-08 01:30,8,103.9,104,103.89,103.91,28052
20000601|2000-05-08 02:00,8,103.91,103.92,103.82,103.89,24476
20000601|2000-05-08 02:30,8,103.89,103.93,103.86,103.9,14161
20000601|2000-05-08 03:00,8,103.89,104.03,103.89,104.03,30159
20000601|2000-05-08 03:30,8,104.03,104.03,103.92,103.93,23507
20000601|2000-05-08 04:00,8,103.94,104.01,103.94,103.95,15403
20000601|2000-05-08 04:30,8,103.95,103.97,103.89,103.91,36371
20000601|2000-05-08 05:00,8,103.91,103.91,103.78,103.86,39195
20000601|2000-05-08 05:30,8,103.86,103.88,103.81,103.82,15605
20000601|2000-05-08 06:00,8,103.81,103.91,103.77,103.91,21690
20000601|2000-05-08 06:30,8,103.91,103.92,103.86,103.9,10571
20000601|2000-05-08 07:00,8,103.9,104.05,103.89,104.02,29054
20000601|2000-05-08 07:30,8,104.02,104.09,103.96,103.98,40023
20000601|2000-05-08 08:00,8,103.97,104.1,103.97,104.06,33998
20000601|2000-05-08 08:30,8,104.06,104.06,103.97,104,32126
20000601|2000-05-08 09:00,8,104,104.1,103.97,104.03,38769
20000601|2000-05-08 09:30,8,104.04,104.06,103.94,104,37560
20000601|2000-05-08 10:00,8,104,104.07,104,104.06,19489
20000601|2000-05-08 10:30,8,104.05,104.06,104.02,104.04,7497
20000601|2000-05-08 11:00,8,104.04,104.12,103.99,104.04,11988
20000601|2000-05-08 11:30,8,104.04,104.07,103.97,103.98,5899
20000601|2000-05-09 01:00,9,103.88,103.92,103.84,103.89,18282
20000601|2000-05-09 01:30,9,103.89,103.91,103.86,103.89,13085
20000601|2000-05-09 02:00,9,103.89,103.97,103.88,103.96,23203
20000601|2000-05-09 02:30,9,103.96,104.04,103.96,104.03,31447
20000601|2000-05-09 03:00,9,104.03,104.09,104.03,104.07,29069
20000601|2000-05-09 03:30,9,104.07,104.14,104.05,104.07,27475
20000601|2000-05-09 04:00,9,104.08,104.14,104.06,104.12,23660
20000601|2000-05-09 04:30,9,104.12,104.14,104.06,104.07,18386
20000601|2000-05-09 05:00,9,104.07,104.12,104.03,104.08,22366
20000601|2000-05-09 05:30,9,104.09,104.12,104.06,104.09,10288
20000601|2000-05-09 06:00,9,104.08,104.13,104.08,104.13,7459
20000601|2000-05-09 06:30,9,104.12,104.13,104.07,104.11,9049
20000601|2000-05-09 07:00,9,104.11,104.11,104.05,104.09,10068
20000601|2000-05-09 07:30,9,104.09,104.18,104.09,104.13,39253
20000601|2000-05-09 08:00,9,104.13,104.17,104.08,104.11,26342
20000601|2000-05-09 08:30,9,104.1,104.15,104.08,104.12,31206
20000601|2000-05-09 09:00,9,104.12,104.18,104.11,104.18,25389
20000601|2000-05-09 09:30,9,104.19,104.35,104.18,104.31,72925
20000601|2000-05-09 10:00,9,104.32,104.35,104.27,104.31,24832
20000601|2000-05-09 10:30,9,104.31,104.38,104.3,104.33,23436
20000601|2000-05-09 11:00,9,104.33,104.41,104.32,104.35,15934
20000601|2000-05-09 11:30,9,104.36,104.4,104.28,104.3,8917
20000601|2000-05-10 01:00,10,104.41,104.54,104.36,104.38,25746
20000601|2000-05-10 01:30,10,104.38,104.44,104.31,104.43,24711
20000601|2000-05-10 02:00,10,104.43,104.49,104.34,104.47,37265
20000601|2000-05-10 02:30,10,104.46,104.5,104.39,104.42,30261
20000601|2000-05-10 03:00,10,104.42,104.43,104.37,104.39,20555
20000601|2000-05-10 03:30,10,104.4,104.43,104.36,104.42,34489
20000601|2000-05-10 04:00,10,104.42,104.43,104.38,104.41,18139
20000601|2000-05-10 04:30,10,104.42,104.43,104.34,104.38,28320
20000601|2000-05-10 05:00,10,104.38,104.39,104.36,104.39,9989
20000601|2000-05-10 05:30,10,104.39,104.43,104.37,104.39,12933
20000601|2000-05-10 06:00,10,104.39,104.39,104.35,104.37,5906
20000601|2000-05-10 06:30,10,104.37,104.38,104.34,104.36,7825
20000601|2000-05-10 07:00,10,104.36,104.41,104.35,104.38,14539
20000601|2000-05-10 07:30,10,104.39,104.47,104.37,104.45,33708
20000601|2000-05-10 08:00,10,104.46,104.46,104.4,104.45,27702
20000601|2000-05-10 08:30,10,104.45,104.47,104.4,104.42,28985
20000601|2000-05-10 09:00,10,104.42,104.56,104.42,104.48,76052
20000601|2000-05-10 09:30,10,104.5,104.57,104.46,104.54,57259
20000601|2000-05-10 10:00,10,104.54,104.56,104.45,104.46,28904
20000601|2000-05-10 10:30,10,104.46,104.51,104.46,104.49,14294
20000601|2000-05-10 11:00,10,104.5,104.5,104.3,104.32,18863
20000601|2000-05-10 11:30,10,104.32,104.37,104.32,104.34,9290
20000601|2000-05-11 01:00,11,104.61,104.64,104.56,104.59,30655
20000601|2000-05-11 01:30,11,104.59,104.63,104.56,104.58,17727
20000601|2000-05-11 02:00,11,104.57,104.58,104.42,104.48,46839
20000601|2000-05-11 02:30,11,104.47,104.48,104.4,104.45,24896
20000601|2000-05-11 03:00,11,104.46,104.5,104.42,104.48,24132
20000601|2000-05-11 03:30,11,104.48,104.49,104.43,104.47,20540
20000601|2000-05-11 04:00,11,104.46,104.46,104.37,104.43,31048
20000601|2000-05-11 04:30,11,104.42,104.44,104.37,104.37,23558
20000601|2000-05-11 05:00,11,104.37,104.4,104.35,104.39,20202
20000601|2000-05-11 05:30,11,104.39,104.4,104.35,104.37,12636
20000601|2000-05-11 06:00,11,104.36,104.38,104.26,104.32,28199
20000601|2000-05-11 06:30,11,104.32,104.37,104.2,104.26,44172
20000601|2000-05-11 07:00,11,104.26,104.28,104.15,104.25,61947
20000601|2000-05-11 07:30,11,104.24,104.26,104.05,104.09,95673
20000601|2000-05-11 08:00,11,104.1,104.12,103.85,103.96,95064
20000601|2000-05-11 08:30,11,103.95,104.01,103.87,103.89,65907
20000601|2000-05-11 09:00,11,103.89,103.91,103.72,103.79,91897
20000601|2000-05-11 09:30,11,103.79,103.8,103.63,103.78,81658
20000601|2000-05-11 10:00,11,103.78,103.79,103.68,103.77,36001
20000601|2000-05-11 10:30,11,103.76,103.82,103.74,103.8,19628
20000601|2000-05-11 11:00,11,103.8,103.86,103.78,103.8,14998
20000601|2000-05-11 11:30,11,103.8,103.82,103.76,103.79,11065
20000601|2000-05-12 01:00,12,103.98,103.99,103.82,103.88,22606
20000601|2000-05-12 01:30,12,103.87,103.87,103.71,103.79,42127
20000601|2000-05-12 02:00,12,103.78,103.85,103.75,103.75,31338
20000601|2000-05-12 02:30,12,103.76,103.82,103.68,103.76,55163
20000601|2000-05-12 03:00,12,103.77,103.87,103.75,103.84,48053
20000601|2000-05-12 03:30,12,103.85,103.92,103.83,103.87,35884
20000601|2000-05-12 04:00,12,103.87,103.94,103.86,103.88,29160
20000601|2000-05-12 04:30,12,103.88,103.93,103.84,103.91,22005
20000601|2000-05-12 05:00,12,103.91,103.97,103.89,103.92,26785
20000601|2000-05-12 05:30,12,103.93,103.99,103.93,103.94,16702
20000601|2000-05-12 06:00,12,103.95,104.01,103.93,103.97,19001
20000601|2000-05-12 06:30,12,103.97,103.99,103.89,103.93,17372
20000601|2000-05-12 07:00,12,103.93,104.01,103.92,103.99,14201
20000601|2000-05-12 07:30,12,103.98,104.07,103.83,104.03,82500
20000601|2000-05-12 08:00,12,104.03,104.04,103.9,103.94,33836
20000601|2000-05-12 08:30,12,103.95,103.96,103.86,103.91,32766
20000601|2000-05-12 09:00,12,103.9,103.97,103.84,103.9,32225
20000601|2000-05-12 09:30,12,103.9,104.09,103.88,103.96,40962
20000601|2000-05-12 10:00,12,103.96,103.98,103.9,103.93,26124
20000601|2000-05-12 10:30,12,103.93,103.93,103.85,103.87,13623
20000601|2000-05-12 11:00,12,103.88,103.96,103.87,103.93,5746
20000601|2000-05-12 11:30,12,103.93,103.95,103.85,103.86,6160
20000601|2000-05-15 01:00,15,103.98,103.99,103.87,103.88,10923
20000601|2000-05-15 01:30,15,103.89,103.91,103.76,103.86,23850
20000601|2000-05-15 02:00,15,103.86,103.94,103.83,103.92,16318
20000601|2000-05-15 02:30,15,103.91,103.92,103.83,103.86,16158
20000601|2000-05-15 03:00,15,103.86,103.92,103.82,103.85,19849
20000601|2000-05-15 03:30,15,103.85,103.9,103.84,103.87,16700
20000601|2000-05-15 04:00,15,103.87,103.87,103.8,103.86,21777
20000601|2000-05-15 04:30,15,103.85,103.87,103.79,103.83,17909
20000601|2000-05-15 05:00,15,103.83,103.84,103.75,103.83,21757
20000601|2000-05-15 05:30,15,103.84,103.85,103.79,103.79,6103
20000601|2000-05-15 06:00,15,103.79,103.8,103.71,103.78,25742
20000601|2000-05-15 06:30,15,103.79,103.82,103.79,103.8,6681
20000601|2000-05-15 07:00,15,103.79,103.84,103.78,103.83,7436
20000601|2000-05-15 07:30,15,103.83,103.96,103.82,103.93,28232
20000601|2000-05-15 08:00,15,103.93,104.02,103.92,103.98,41478
20000601|2000-05-15 08:30,15,103.98,104.06,103.97,103.98,43128
20000601|2000-05-15 09:00,15,103.99,104.08,103.97,104.06,35938
20000601|2000-05-15 09:30,15,104.06,104.13,104.04,104.11,45516
20000601|2000-05-15 10:00,15,104.11,104.14,104.02,104.03,23205
20000601|2000-05-15 10:30,15,104.03,104.07,104,104.01,18319
20000601|2000-05-15 11:00,15,104.01,104.05,103.99,104.04,5925
20000601|2000-05-15 11:30,15,104.04,104.06,103.98,103.99,6074
20000601|2000-05-16 01:00,16,104.01,104.1,103.98,104.05,15313
20000601|2000-05-16 01:30,16,104.05,104.05,103.9,103.97,30817
20000601|2000-05-16 02:00,16,103.97,104.05,103.94,103.98,27485
20000601|2000-05-16 02:30,16,103.98,104.01,103.92,103.93,20064
20000601|2000-05-16 03:00,16,103.93,103.97,103.93,103.93,20815
20000601|2000-05-16 03:30,16,103.93,103.95,103.9,103.94,28333
20000601|2000-05-16 04:00,16,103.94,104.04,103.93,104.01,37508
20000601|2000-05-16 04:30,16,104.01,104.01,103.91,103.94,32794
20000601|2000-05-16 05:00,16,103.94,103.97,103.88,103.96,28513
20000601|2000-05-16 05:30,16,103.96,103.97,103.94,103.95,7745
20000601|2000-05-16 06:00,16,103.95,103.98,103.94,103.97,7976
20000601|2000-05-16 06:30,16,103.96,104.02,103.96,104.01,11384
20000601|2000-05-16 07:00,16,104.01,104.09,104.01,104.05,21448
20000601|2000-05-16 07:30,16,104.04,104.15,104.03,104.11,79245
20000601|2000-05-16 08:00,16,104.11,104.14,104.06,104.12,35332
20000601|2000-05-16 08:30,16,104.12,104.17,104.08,104.14,36906
20000601|2000-05-16 09:00,16,104.13,104.24,104.13,104.19,61703
20000601|2000-05-16 09:30,16,104.19,104.23,104.17,104.2,29129
20000601|2000-05-16 10:00,16,104.2,104.34,104.19,104.32,47388
20000601|2000-05-16 10:30,16,104.32,104.34,104.26,104.28,18106
20000601|2000-05-16 11:00,16,104.28,104.38,104.23,104.3,20318
20000601|2000-05-16 11:30,16,104.31,104.31,104.25,104.25,15545
20000601|2000-05-17 01:00,17,104.2,104.23,104.11,104.15,30843
20000601|2000-05-17 01:30,17,104.15,104.2,104.08,104.09,37596
20000601|2000-05-17 02:00,17,104.07,104.14,103.83,103.87,85984
20000601|2000-05-17 02:30,17,103.87,103.88,103.67,103.82,84915
20000601|2000-05-17 03:00,17,103.82,103.86,103.78,103.83,41416
20000601|2000-05-17 03:30,17,103.83,103.87,103.75,103.78,44016
20000601|2000-05-17 04:00,17,103.77,103.79,103.72,103.77,37024
20000601|2000-05-17 04:30,17,103.77,103.83,103.68,103.7,61194
20000601|2000-05-17 05:00,17,103.7,103.78,103.51,103.62,98673
20000601|2000-05-17 05:30,17,103.62,103.68,103.58,103.64,25135
20000601|2000-05-17 06:00,17,103.64,103.68,103.59,103.61,19553
20000601|2000-05-17 06:30,17,103.62,103.67,103.6,103.64,15835
20000601|2000-05-17 07:00,17,103.64,103.7,103.59,103.6,24166
20000601|2000-05-17 07:30,17,103.6,103.64,103.56,103.61,39483
20000601|2000-05-17 08:00,17,103.61,103.72,103.56,103.65,60384
20000601|2000-05-17 08:30,17,103.64,103.75,103.64,103.72,38971
20000601|2000-05-17 09:00,17,103.72,103.84,103.7,103.71,52552
20000601|2000-05-17 09:30,17,103.71,103.71,103.46,103.53,82704
20000601|2000-05-17 10:00,17,103.53,103.68,103.49,103.66,49025
20000601|2000-05-17 10:30,17,103.66,103.68,103.6,103.63,25812
20000601|2000-05-17 11:00,17,103.63,103.67,103.61,103.65,7616
20000601|2000-05-17 11:30,17,103.65,103.66,103.58,103.62,8241
20000601|2000-05-18 01:00,18,103.63,103.65,103.51,103.56,26708
20000601|2000-05-18 01:30,18,103.53,103.67,103.35,103.36,56567
20000601|2000-05-18 02:00,18,103.35,103.42,103.29,103.39,61219
20000601|2000-05-18 02:30,18,103.39,103.44,103.33,103.41,38691
20000601|2000-05-18 03:00,18,103.42,103.45,103.33,103.43,51500
20000601|2000-05-18 03:30,18,103.43,103.5,103.42,103.48,38287
20000601|2000-05-18 04:00,18,103.48,103.55,103.45,103.55,42193
20000601|2000-05-18 04:30,18,103.54,103.62,103.52,103.55,50127
20000601|2000-05-18 05:00,18,103.55,103.6,103.52,103.56,21288
20000601|2000-05-18 05:30,18,103.57,103.61,103.53,103.54,17807
20000601|2000-05-18 06:00,18,103.54,103.55,103.48,103.51,17607
20000601|2000-05-18 06:30,18,103.51,103.6,103.51,103.6,21544
20000601|2000-05-18 07:00,18,103.6,103.66,103.59,103.63,30600
20000601|2000-05-18 07:30,18,103.63,103.64,103.5,103.5,40254
20000601|2000-05-18 08:00,18,103.5,103.53,103.39,103.44,56655
20000601|2000-05-18 08:30,18,103.44,103.54,103.39,103.43,51520
20000601|2000-05-18 09:00,18,103.43,103.49,103.32,103.34,65564
20000601|2000-05-18 09:30,18,103.34,103.47,103.33,103.44,40138
20000601|2000-05-18 10:00,18,103.44,103.62,103.44,103.52,46763
20000601|2000-05-18 10:30,18,103.52,103.59,103.49,103.51,19793
20000601|2000-05-18 11:00,18,103.51,103.53,103.47,103.51,8385
20000601|2000-05-18 11:30,18,103.51,103.51,103.4,103.4,10086
20000601|2000-05-19 01:00,19,103.46,103.47,103.25,103.27,38744
20000601|2000-05-19 01:30,19,103.27,103.37,103.26,103.35,29086
20000601|2000-05-19 02:00,19,103.35,103.48,103.3,103.41,40366
20000601|2000-05-19 02:30,19,103.41,103.42,103.35,103.36,37426
20000601|2000-05-19 03:00,19,103.36,103.39,103.28,103.33,34364
20000601|2000-05-19 03:30,19,103.33,103.41,103.31,103.37,31360
20000601|2000-05-19 04:00,19,103.36,103.4,103.33,103.35,24235
20000601|2000-05-19 04:30,19,103.35,103.36,103.28,103.33,36017
20000601|2000-05-19 05:00,19,103.32,103.35,103.27,103.28,28391
20000601|2000-05-19 05:30,19,103.27,103.28,103.07,103.1,110015
20000601|2000-05-19 06:00,19,103.1,103.1,102.9,102.98,102986
20000601|2000-05-19 06:30,19,102.97,103.04,102.93,103.02,46219
20000601|2000-05-19 07:00,19,103.02,103.12,103.02,103.1,45914
20000601|2000-05-19 07:30,19,103.1,103.19,103.04,103.16,60642
20000601|2000-05-19 08:00,19,103.16,103.27,103.16,103.26,54967
20000601|2000-05-19 08:30,19,103.26,103.37,103.25,103.35,47087
20000601|2000-05-19 09:00,19,103.34,103.38,103.27,103.29,40986
20000601|2000-05-19 09:30,19,103.29,103.34,103.17,103.34,47257
20000601|2000-05-19 10:00,19,103.34,103.54,103.33,103.4,72027
20000601|2000-05-19 10:30,19,103.4,103.5,103.39,103.45,15780
20000601|2000-05-19 11:00,19,103.45,103.63,103.45,103.63,17045
20000601|2000-05-19 11:30,19,103.63,103.65,103.54,103.54,12021
20000601|2000-05-22 01:00,22,103.72,103.76,103.66,103.66,17184
20000601|2000-05-22 01:30,22,103.66,103.67,103.57,103.59,16032
20000601|2000-05-22 02:00,22,103.59,103.7,103.55,103.63,25183
20000601|2000-05-22 02:30,22,103.64,103.78,103.64,103.75,29864
20000601|2000-05-22 03:00,22,103.75,103.78,103.65,103.68,27132
20000601|2000-05-22 03:30,22,103.69,103.73,103.64,103.65,21966
20000601|2000-05-22 04:00,22,103.65,103.67,103.62,103.65,13851
20000601|2000-05-22 04:30,22,103.65,103.66,103.6,103.64,13528
20000601|2000-05-22 05:00,22,103.64,103.67,103.63,103.64,13490
20000601|2000-05-22 05:30,22,103.64,103.71,103.63,103.7,16468
20000601|2000-05-22 06:00,22,103.69,103.74,103.68,103.72,13406
20000601|2000-05-22 06:30,22,103.71,103.73,103.64,103.66,18863
20000601|2000-05-22 07:00,22,103.66,103.69,103.56,103.61,28172
20000601|2000-05-22 07:30,22,103.61,103.67,103.61,103.67,22523
20000601|2000-05-22 08:00,22,103.68,103.71,103.65,103.66,31526
20000601|2000-05-22 08:30,22,103.66,103.93,103.65,103.91,84840
20000601|2000-05-22 09:00,22,103.91,104.08,103.87,104.08,84430
20000601|2000-05-22 09:30,22,104.08,104.18,104.03,104.07,84538
20000601|2000-05-22 10:00,22,104.07,104.19,103.95,103.96,50556
20000601|2000-05-22 10:30,22,103.97,104.11,103.96,104.07,18901
20000601|2000-05-22 11:00,22,104.08,104.16,104.04,104.14,13166
20000601|2000-05-22 11:30,22,104.14,104.18,104.07,104.09,8578
20000601|2000-05-23 01:00,23,103.98,104,103.89,103.89,28356
20000601|2000-05-23 01:30,23,103.9,103.93,103.83,103.84,29642
20000601|2000-05-23 02:00,23,103.84,104.06,103.83,104.04,49562
20000601|2000-05-23 02:30,23,104.05,104.16,104.03,104.03,61998
20000601|2000-05-23 03:00,23,104.03,104.15,104.02,104.07,36421
20000601|2000-05-23 03:30,23,104.07,104.24,104.03,104.23,49075
20000601|2000-05-23 04:00,23,104.23,104.28,104.17,104.21,54733
20000601|2000-05-23 04:30,23,104.2,104.27,104.16,104.18,36238
20000601|2000-05-23 05:00,23,104.17,104.2,104.12,104.17,25306
20000601|2000-05-23 05:30,23,104.17,104.19,104.12,104.17,17678
20000601|2000-05-23 06:00,23,104.17,104.19,104.14,104.16,11949
20000601|2000-05-23 06:30,23,104.16,104.18,104.1,104.17,15509
20000601|2000-05-23 07:00,23,104.18,104.24,104.13,104.16,29228
20000601|2000-05-23 07:30,23,104.15,104.22,104.12,104.19,28693
20000601|2000-05-23 08:00,23,104.19,104.28,104.14,104.16,52592
20000601|2000-05-23 08:30,23,104.16,104.16,104.02,104.09,75456
20000601|2000-05-23 09:00,23,104.09,104.19,104.04,104.1,49742
20000601|2000-05-23 09:30,23,104.1,104.14,104.04,104.09,49993
20000601|2000-05-23 10:00,23,104.09,104.17,104.02,104.06,32635
20000601|2000-05-23 10:30,23,104.05,104.14,104.05,104.1,14283
20000601|2000-05-23 11:00,23,104.1,104.18,104.09,104.15,7250
20000601|2000-05-23 11:30,23,104.16,104.24,104.15,104.24,9804
20000601|2000-05-24 01:00,24,104.34,104.53,104.34,104.49,62891
20000601|2000-05-24 01:30,24,104.5,104.54,104.41,104.49,38473
20000601|2000-05-24 02:00,24,104.49,104.52,104.39,104.43,43553
20000601|2000-05-24 02:30,24,104.43,104.46,104.36,104.4,28922
20000601|2000-05-24 03:00,24,104.4,104.43,104.36,104.36,27673
20000601|2000-05-24 03:30,24,104.36,104.48,104.35,104.48,37787
20000601|2000-05-24 04:00,24,104.47,104.54,104.44,104.5,49131
20000601|2000-05-24 04:30,24,104.51,104.51,104.44,104.48,33439
20000601|2000-05-24 05:00,24,104.48,104.53,104.39,104.42,41083
20000601|2000-05-24 05:30,24,104.42,104.45,104.41,104.43,13734
20000601|2000-05-24 06:00,24,104.42,104.44,104.36,104.43,21973
20000601|2000-05-24 06:30,24,104.42,104.45,104.37,104.42,20105
20000601|2000-05-24 07:00,24,104.42,104.44,104.33,104.37,21837
20000601|2000-05-24 07:30,24,104.37,104.42,104.34,104.35,27815
20000601|2000-05-24 08:00,24,104.35,104.44,104.34,104.43,29476
20000601|2000-05-24 08:30,24,104.43,104.46,104.34,104.41,55613
20000601|2000-05-24 09:00,24,104.42,104.49,104.35,104.37,64434
20000601|2000-05-24 09:30,24,104.37,104.47,104.36,104.46,41147
20000601|2000-05-24 10:00,24,104.46,104.48,104.4,104.48,25735
20000601|2000-05-24 10:30,24,104.47,104.55,104.45,104.51,32763
20000601|2000-05-24 11:00,24,104.53,104.57,104.49,104.55,21437
20000601|2000-05-24 11:30,24,104.54,104.62,104.51,104.57,17936
20000601|2000-05-25 01:00,25,104.4,104.43,104.35,104.35,23471
20000601|2000-05-25 01:30,25,104.36,104.4,104.33,104.34,21183
20000601|2000-05-25 02:00,25,104.34,104.39,104.29,104.37,48073
20000601|2000-05-25 02:30,25,104.37,104.41,104.34,104.35,22078
20000601|2000-05-25 03:00,25,104.34,104.43,104.34,104.4,19678
20000601|2000-05-25 03:30,25,104.39,104.45,104.34,104.44,37029
20000601|2000-05-25 04:00,25,104.43,104.46,104.38,104.44,24063
20000601|2000-05-25 04:30,25,104.44,104.49,104.43,104.46,23204
20000601|2000-05-25 05:00,25,104.46,104.48,104.44,104.48,12069
20000601|2000-05-25 05:30,25,104.48,104.5,104.42,104.42,15610
20000601|2000-05-25 06:00,25,104.42,104.47,104.42,104.46,8984
20000601|2000-05-25 06:30,25,104.46,104.54,104.42,104.46,34401
20000601|2000-05-25 07:00,25,104.46,104.46,104.34,104.4,48604
20000601|2000-05-25 07:30,25,104.39,104.53,104.37,104.48,56194
20000601|2000-05-25 08:00,25,104.48,104.51,104.44,104.47,34302
20000601|2000-05-25 08:30,25,104.47,104.52,104.39,104.46,44238
20000601|2000-05-25 09:00,25,104.46,104.67,104.45,104.65,70563
20000601|2000-05-25 09:30,25,104.66,104.96,104.66,104.86,126645
20000601|2000-05-25 10:00,25,104.86,104.94,104.85,104.94,40635
20000601|2000-05-25 10:30,25,104.94,105.03,104.92,105,46235
20000601|2000-05-25 11:00,25,104.99,105.05,104.95,105,23690
20000601|2000-05-25 11:30,25,105,105.07,104.97,105.05,9323
20000601|2000-05-26 01:00,26,105.21,105.31,105.17,105.17,51260
20000601|2000-05-26 01:30,26,105.18,105.2,105.12,105.12,28898
20000601|2000-05-26 02:00,26,105.13,105.19,105.12,105.16,26174
20000601|2000-05-26 02:30,26,105.16,105.2,105.14,105.15,26923
20000601|2000-05-26 03:00,26,105.14,105.14,105.1,105.1,28159
20000601|2000-05-26 03:30,26,105.1,105.15,105.08,105.12,26324
20000601|2000-05-26 04:00,26,105.12,105.14,105.1,105.11,14231
20000601|2000-05-26 04:30,26,105.11,105.11,105.05,105.09,26426
20000601|2000-05-26 05:00,26,105.08,105.09,104.94,104.96,43550
20000601|2000-05-26 05:30,26,104.96,105.06,104.96,105.02,22276
20000601|2000-05-26 06:00,26,105.02,105.04,104.99,105.03,11369
20000601|2000-05-26 06:30,26,105.03,105.03,104.88,104.89,19313
20000601|2000-05-26 07:00,26,104.9,105,104.87,104.99,21408
20000601|2000-05-26 07:30,26,104.98,105.1,104.98,105.07,62115
20000601|2000-05-26 08:00,26,105.08,105.19,105.08,105.17,48590
20000601|2000-05-26 08:30,26,105.17,105.29,105.13,105.24,63605
20000601|2000-05-26 09:00,26,105.24,105.34,105.2,105.25,63993
20000601|2000-05-26 09:30,26,105.26,105.48,105.26,105.45,67529
20000601|2000-05-26 10:00,26,105.45,105.55,105.43,105.45,50426
20000601|2000-05-26 10:30,26,105.44,105.53,105.42,105.47,15136
20000601|2000-05-26 11:00,26,105.46,105.51,105.43,105.44,7693
20000601|2000-05-26 11:30,26,105.45,105.49,105.43,105.43,5586
20000601|2000-05-29 01:00,29,105.58,105.6,105.38,105.41,10305
20000601|2000-05-29 01:30,29,105.41,105.41,105.32,105.34,10721
20000601|2000-05-29 02:00,29,105.34,105.4,105.28,105.3,14647
20000601|2000-05-29 02:30,29,105.3,105.36,105.27,105.31,13105
20000601|2000-05-29 03:00,29,105.3,105.31,105.18,105.27,21485
20000601|2000-05-29 03:30,29,105.27,105.28,105.19,105.2,11608
20000601|2000-05-29 04:00,29,105.2,105.23,105.17,105.2,9226
20000601|2000-05-29 04:30,29,105.19,105.21,105.11,105.14,17522
20000601|2000-05-29 05:00,29,105.14,105.19,105.1,105.18,13599
20000601|2000-05-29 05:30,29,105.18,105.19,105.17,105.18,3522
20000601|2000-05-29 06:00,29,105.19,105.24,105.18,105.23,4621
20000601|2000-05-29 06:30,29,105.23,105.23,105.2,105.21,1815
20000601|2000-05-29 07:00,29,105.21,105.23,105.19,105.19,2725
20000601|2000-05-29 07:30,29,105.19,105.21,105.18,105.19,3176
20000601|2000-05-29 08:00,29,105.2,105.21,105.19,105.2,4889
20000601|2000-05-29 08:30,29,105.2,105.22,105.17,105.19,5459
20000601|2000-05-29 09:00,29,105.19,105.2,105.15,105.17,5642
20000601|2000-05-29 09:30,29,105.17,105.18,105.14,105.16,5116
20000601|2000-05-29 10:00,29,105.16,105.16,105.07,105.11,8086
20000601|2000-05-29 10:30,29,105.11,105.13,105.11,105.11,1694
20000601|2000-05-29 11:00,29,105.12,105.16,105.11,105.15,846
20000601|2000-05-29 11:30,29,105.15,105.19,105.15,105.19,1682
20000601|2000-05-30 01:00,30,105.26,105.26,105.08,105.11,23986
20000601|2000-05-30 01:30,30,105.12,105.29,105.12,105.26,33484
20000601|2000-05-30 02:00,30,105.26,105.44,105.25,105.35,59218
20000601|2000-05-30 02:30,30,105.35,105.56,105.33,105.49,80878
20000601|2000-05-30 03:00,30,105.5,105.51,105.42,105.42,51176
20000601|2000-05-30 03:30,30,105.43,105.45,105.37,105.4,43073
20000601|2000-05-30 04:00,30,105.4,105.52,105.38,105.52,54410
20000601|2000-05-30 04:30,30,105.53,105.58,105.39,105.39,63548
20000601|2000-05-30 05:00,30,105.39,105.41,105.27,105.33,54885
20000601|2000-05-30 05:30,30,105.34,105.34,105.19,105.23,49658
20000601|2000-05-30 06:00,30,105.23,105.28,105.18,105.24,29418
20000601|2000-05-30 06:30,30,105.24,105.3,105.19,105.29,23011
20000601|2000-05-30 07:00,30,105.28,105.33,105.23,105.27,15138
20000601|2000-05-30 07:30,30,105.27,105.3,105.14,105.17,36723
20000601|2000-05-30 08:00,30,105.17,105.31,105.17,105.26,40266
20000601|2000-05-30 08:30,30,105.26,105.35,105.22,105.29,44274
20000601|2000-05-30 09:00,30,105.29,105.32,105.12,105.16,51868
20000601|2000-05-30 09:30,30,105.16,105.22,104.99,105.02,60300
20000601|2000-05-30 10:00,30,105.03,105.11,104.99,105.08,42175
20000601|2000-05-30 10:30,30,105.08,105.1,104.98,105.03,18817
20000601|2000-05-30 11:00,30,105.02,105.11,105,105.11,9922
20000601|2000-05-30 11:30,30,105.11,105.15,105.08,105.14,7987
20000601|2000-05-31 01:00,31,105.11,105.11,104.89,104.97,43154
20000601|2000-05-31 01:30,31,104.97,105,104.85,104.95,44832
20000601|2000-05-31 02:00,31,104.96,105.07,104.92,104.93,42440
20000601|2000-05-31 02:30,31,104.93,105.06,104.9,105.02,43488
20000601|2000-05-31 03:00,31,105.02,105.14,105.02,105.1,61641
20000601|2000-05-31 03:30,31,105.09,105.18,105.09,105.14,53102
20000601|2000-05-31 04:00,31,105.14,105.21,105.11,105.17,31650
20000601|2000-05-31 04:30,31,105.16,105.27,105.15,105.17,53456
20000601|2000-05-31 05:00,31,105.16,105.22,105.15,105.16,31351
20000601|2000-05-31 05:30,31,105.16,105.2,105.14,105.17,15199
20000601|2000-05-31 06:00,31,105.17,105.19,105.08,105.11,14189
20000601|2000-05-31 06:30,31,105.11,105.15,105.1,105.12,16635
20000601|2000-05-31 07:00,31,105.12,105.22,105.11,105.19,26150
20000601|2000-05-31 07:30,31,105.19,105.2,105.13,105.15,24998
20000601|2000-05-31 08:00,31,105.15,105.16,105.04,105.09,43682
20000601|2000-05-31 08:30,31,105.09,105.27,105.07,105.27,53405
20000601|2000-05-31 09:00,31,105.27,105.39,105.22,105.34,97066
20000601|2000-05-31 09:30,31,105.34,105.41,105.26,105.29,61950
20000601|2000-05-31 10:00,31,105.29,105.54,105.28,105.52,69205
20000601|2000-05-31 10:30,31,105.53,105.54,105.45,105.52,21361
20000601|2000-05-31 11:00,31,105.52,105.58,105.46,105.51,17345
20000601|2000-05-31 11:30,31,105.51,105.56,105.48,105.5,10882
20000601|2000-06-01 01:00,1,105.5,105.71,105.42,105.58,27302
20000601|2000-06-01 01:30,1,105.58,105.79,105.56,105.73,40345
20000601|2000-06-01 02:00,1,105.73,105.79,105.66,105.72,21617
20000601|2000-06-01 02:30,1,105.72,105.76,105.63,105.64,22640
20000601|2000-06-01 03:00,1,105.63,105.64,105.5,105.57,33837
20000601|2000-06-01 03:30,1,105.57,105.65,105.36,105.49,30795
20000601|2000-06-01 04:00,1,105.49,105.55,105.45,105.54,21158
20000601|2000-06-01 04:30,1,105.53,105.56,105.48,105.51,10009
20000601|2000-06-01 05:00,1,105.51,105.55,105.48,105.51,7432
20000601|2000-06-01 05:30,1,105.51,105.54,105.51,105.54,3952
20000601|2000-06-01 06:00,1,105.54,105.55,105.52,105.53,1894
20000601|2000-06-01 06:30,1,105.53,105.58,105.53,105.57,4688
20000601|2000-06-01 07:00,1,105.57,105.58,105.55,105.56,3321
20000601|2000-06-01 07:30,1,105.57,105.65,105.57,105.61,21620
20000601|2000-06-01 08:00,1,105.61,105.67,105.52,105.65,28056
20000601|2000-06-01 08:30,1,105.65,105.71,105.61,105.67,28313
20000601|2000-06-01 09:00,1,105.67,105.98,105.67,105.92,101188
20000601|2000-06-01 09:30,1,105.92,106.01,105.86,105.94,59476
20000601|2000-06-01 10:00,1,105.93,106.11,105.9,106.08,53267
20000601|2000-06-01 10:30,1,106.08,106.1,106.01,106.03,19514
20000601|2000-06-01 11:00,1,106.04,106.19,106.03,106.14,23208
20000601|2000-06-01 11:30,1,106.13,106.22,106.09,106.17,21386
20000601|2000-06-02 01:00,2,106.08,106.09,105.99,106.06,37130
20000601|2000-06-02 01:30,2,106.05,106.13,105.91,105.93,46380
20000601|2000-06-02 02:00,2,105.95,105.99,105.86,105.94,40342
20000601|2000-06-02 02:30,2,105.93,106.06,105.88,105.96,45750
20000601|2000-06-02 03:00,2,105.97,106.01,105.91,105.96,33874
20000601|2000-06-02 03:30,2,105.97,105.99,105.91,105.96,26797
20000601|2000-06-02 04:00,2,105.96,106.03,105.96,105.96,20953
20000601|2000-06-02 04:30,2,105.97,106.02,105.96,106.01,11268
20000601|2000-06-02 05:00,2,106.01,106.04,105.94,105.95,18986
20000601|2000-06-02 05:30,2,105.95,105.95,105.91,105.92,15154
20000601|2000-06-02 06:00,2,105.92,105.93,105.82,105.92,32430
20000601|2000-06-02 06:30,2,105.92,105.97,105.92,105.94,13588
20000601|2000-06-02 07:00,2,105.94,106.26,105.89,106.26,37118
20000601|2000-06-02 07:30,2,106.21,106.78,106.21,106.54,204457
20000601|2000-06-02 08:00,2,106.53,106.63,106.41,106.41,79768
20000601|2000-06-02 08:30,2,106.41,106.51,106.36,106.51,60013
20000601|2000-06-02 09:00,2,106.51,106.59,106.38,106.38,46675
20000601|2000-06-02 09:30,2,106.39,106.46,106.35,106.41,31498
20000601|2000-06-02 10:00,2,106.41,106.42,106.35,106.42,26497
20000601|2000-06-02 10:30,2,106.42,106.44,106.32,106.32,14746
20000601|2000-06-02 11:00,2,106.32,106.34,106.23,106.27,17290
20000601|2000-06-02 11:30,2,106.28,106.39,106.28,106.38,5759
20000601|2000-06-05 01:00,5,106.21,106.34,106.18,106.28,22434
20000601|2000-06-05 01:30,5,106.28,106.45,106.25,106.45,20173
20000601|2000-06-05 02:00,5,106.45,106.48,106.33,106.33,29857
20000601|2000-06-05 02:30,5,106.33,106.37,106.27,106.27,35079
20000601|2000-06-05 03:00,5,106.27,106.39,106.27,106.39,25218
20000601|2000-06-05 03:30,5,106.38,106.44,106.37,106.42,31007
20000601|2000-06-05 04:00,5,106.42,106.43,106.36,106.42,27048
20000601|2000-06-05 04:30,5,106.42,106.47,106.38,106.38,34958
20000601|2000-06-05 05:00,5,106.38,106.41,106.34,106.36,18515
20000601|2000-06-05 05:30,5,106.36,106.42,106.34,106.42,14636
20000601|2000-06-05 06:00,5,106.41,106.44,106.34,106.35,14942
20000601|2000-06-05 06:30,5,106.34,106.35,106.28,106.31,19776
20000601|2000-06-05 07:00,5,106.31,106.35,106.31,106.34,12912
20000601|2000-06-05 07:30,5,106.34,106.41,106.3,106.3,27412
20000601|2000-06-05 08:00,5,106.3,106.34,106.22,106.24,32915
20000601|2000-06-05 08:30,5,106.24,106.29,106.2,106.25,36517
20000601|2000-06-05 09:00,5,106.25,106.35,106.24,106.28,37410
20000601|2000-06-05 09:30,5,106.28,106.35,106.26,106.34,29510
20000601|2000-06-05 10:00,5,106.35,106.51,106.34,106.5,38339
20000601|2000-06-05 10:30,5,106.5,106.54,106.44,106.47,22187
20000601|2000-06-05 11:00,5,106.46,106.48,106.41,106.42,4234
20000601|2000-06-05 11:30,5,106.43,106.44,106.39,106.39,3963
20000601|2000-06-06 01:00,6,106.43,106.48,106.39,106.42,17377
20000601|2000-06-06 01:30,6,106.42,106.42,106.3,106.34,24136
20000601|2000-06-06 02:00,6,106.34,106.42,106.32,106.33,42616
20000601|2000-06-06 02:30,6,106.33,106.4,106.32,106.38,26282
20000601|2000-06-06 03:00,6,106.37,106.45,106.37,106.45,32211
20000601|2000-06-06 03:30,6,106.45,106.46,106.35,106.37,28834
20000601|2000-06-06 04:00,6,106.37,106.39,106.34,106.35,19984
20000601|2000-06-06 04:30,6,106.35,106.4,106.33,106.38,26721
20000601|2000-06-06 05:00,6,106.38,106.39,106.35,106.39,11176
20000601|2000-06-06 05:30,6,106.39,106.39,106.34,106.35,10251
20000601|2000-06-06 06:00,6,106.35,106.4,106.33,106.39,20416
20000601|2000-06-06 06:30,6,106.39,106.41,106.31,106.32,20789
20000601|2000-06-06 07:00,6,106.32,106.39,106.31,106.39,16486
20000601|2000-06-06 07:30,6,106.39,106.44,106.3,106.41,45080
20000601|2000-06-06 08:00,6,106.41,106.46,106.34,106.36,50673
20000601|2000-06-06 08:30,6,106.36,106.43,106.34,106.4,39247
20000601|2000-06-06 09:00,6,106.4,106.41,106.21,106.24,54491
20000601|2000-06-06 09:30,6,106.24,106.26,106.03,106.03,65736
20000601|2000-06-06 10:00,6,106.03,106.06,105.95,106.04,58525
20000601|2000-06-06 10:30,6,106.03,106.12,106.02,106.11,18994
20000601|2000-06-06 11:00,6,106.1,106.13,106.07,106.12,10300
20000601|2000-06-06 11:30,6,106.12,106.14,106.1,106.13,6137
20000601|2000-06-07 01:00,7,106.26,106.26,106.16,106.23,21851
20000601|2000-06-07 01:30,7,106.23,106.25,106.13,106.15,18960
20000601|2000-06-07 02:00,7,106.15,106.25,106.13,106.24,17845
20000601|2000-06-07 02:30,7,106.25,106.28,106.13,106.13,26985
20000601|2000-06-07 03:00,7,106.14,106.16,106.06,106.13,31581
20000601|2000-06-07 03:30,7,106.14,106.14,106.04,106.07,20974
20000601|2000-06-07 04:00,7,106.07,106.07,105.97,106.06,29543
20000601|2000-06-07 04:30,7,106.05,106.08,105.99,106.04,20454
20000601|2000-06-07 05:00,7,106.05,106.09,106,106.06,16518
20000601|2000-06-07 05:30,7,106.06,106.07,106.03,106.06,9749
20000601|2000-06-07 06:00,7,106.06,106.08,105.97,105.98,20108
20000601|2000-06-07 06:30,7,105.98,105.99,105.92,105.96,12314
20000601|2000-06-07 07:00,7,105.96,106.02,105.93,106.01,22189
20000601|2000-06-07 07:30,7,106,106.05,105.99,106.02,14278
20000601|2000-06-07 08:00,7,106.02,106.12,106.01,106.07,29411
20000601|2000-06-07 08:30,7,106.07,106.08,105.97,106.06,21068
20000601|2000-06-07 09:00,7,106.07,106.18,106.04,106.16,20209
20000601|2000-06-07 09:30,7,106.16,106.22,106.14,106.18,24634
20000601|2000-06-07 10:00,7,106.17,106.18,106.12,106.14,13984
20000601|2000-06-07 10:30,7,106.14,106.16,106.11,106.15,6378
20000601|2000-06-07 11:00,7,106.15,106.17,106.14,106.17,4120
20000601|2000-06-07 11:30,7,106.16,106.2,106.16,106.17,3840
20000601|2000-06-08 01:00,8,106.22,106.22,106.08,106.09,4369
20000601|2000-06-08 01:30,8,106.09,106.14,106.04,106.12,8545
20000601|2000-06-08 02:00,8,106.13,106.15,106.12,106.15,5119
20000601|2000-06-08 02:30,8,106.15,106.2,106.08,106.09,8202
20000601|2000-06-08 03:00,8,106.08,106.08,106.02,106.02,9010
20000601|2000-06-08 03:30,8,106.04,106.06,105.98,106.02,4819
20000601|2000-06-08 04:00,8,106.04,106.11,106.04,106.06,3320
20000601|2000-06-08 04:30,8,106.05,106.09,106.03,106.09,3176
20000601|2000-06-08 05:00,8,106.12,106.15,106.08,106.15,5309
20000901|2000-01-14 10:30,14,101.23,101.23,101.23,101.23,200
20000901|2000-02-04 10:30,4,101.96,101.96,101.96,101.96,500
20000901|2000-02-28 03:00,28,102.2,102.2,102.2,102.2,90
20000901|2000-02-29 09:00,29,102.3,102.3,102.3,102.3,190
20000901|2000-03-01 10:00,1,102.25,102.25,102.25,102.25,58
20000901|2000-03-03 08:00,3,102.6,102.6,102.6,102.6,1
20000901|2000-03-07 03:30,7,102.9,102.9,102.9,102.9,41
20000901|2000-03-07 09:30,7,102.87,102.87,102.87,102.87,250
20000901|2000-03-07 10:30,7,102.77,102.77,102.77,102.77,510
20000901|2000-03-07 11:00,7,102.88,102.88,102.88,102.88,85
20000901|2000-03-08 06:30,8,102.6,102.6,102.6,102.6,1
20000901|2000-03-08 07:30,8,102.65,102.67,102.64,102.66,4
20000901|2000-03-08 11:00,8,102.71,102.71,102.71,102.71,20
20000901|2000-03-08 11:30,8,102.71,102.72,102.71,102.72,155
20000901|2000-03-09 08:30,9,103.5,103.5,103.5,103.5,5
20000901|2000-03-09 10:00,9,103.63,103.67,103.63,103.67,175
20000901|2000-03-10 03:30,10,103.7,103.7,103.7,103.7,140
20000901|2000-03-10 04:00,10,103.8,103.8,103.8,103.8,140
20000901|2000-03-10 06:00,10,103.6,103.6,103.6,103.6,20
20000901|2000-03-10 10:00,10,103.47,103.47,103.47,103.47,3
20000901|2000-03-10 10:30,10,103.52,103.54,103.52,103.54,2
20000901|2000-03-13 07:30,13,104.01,104.01,104.01,104.01,1
20000901|2000-03-13 08:30,13,104.11,104.15,104.11,104.15,160
20000901|2000-03-13 09:00,13,104.04,104.07,104.04,104.07,102
20000901|2000-03-13 09:30,13,104.02,104.02,103.95,103.95,2
20000901|2000-03-13 10:00,13,103.88,103.88,103.87,103.87,2
20000901|2000-03-13 11:00,13,103.76,103.76,103.76,103.76,140
20000901|2000-03-13 11:30,13,103.77,103.77,103.77,103.77,18
20000901|2000-03-14 01:30,14,103.67,103.67,103.67,103.67,1
20000901|2000-03-14 02:30,14,103.79,103.79,103.79,103.79,12
20000901|2000-03-14 03:00,14,103.76,103.76,103.76,103.76,12
20000901|2000-03-14 04:00,14,103.65,103.65,103.65,103.65,315
20000901|2000-03-14 04:30,14,103.75,103.75,103.75,103.75,113
20000901|2000-03-14 06:00,14,103.6,103.6,103.6,103.6,10
20000901|2000-03-14 06:30,14,103.61,103.61,103.61,103.61,250
20000901|2000-03-14 07:00,14,103.57,103.57,103.55,103.55,100
20000901|2000-03-14 07:30,14,103.6,103.65,103.6,103.65,110
20000901|2000-03-14 08:30,14,103.69,103.69,103.69,103.69,50
20000901|2000-03-14 09:30,14,103.6,103.6,103.6,103.6,10
20000901|2000-03-14 10:00,14,103.67,103.67,103.67,103.67,4
20000901|2000-03-14 11:30,14,103.71,103.71,103.68,103.68,233
20000901|2000-03-15 05:30,15,103.85,103.85,103.85,103.85,64
20000901|2000-03-15 07:00,15,103.81,103.81,103.81,103.81,50
20000901|2000-03-15 07:30,15,103.72,103.72,103.72,103.72,50
20000901|2000-03-15 08:30,15,103.72,103.72,103.72,103.72,2277
20000901|2000-03-15 10:30,15,103.93,103.93,103.93,103.93,1
20000901|2000-03-16 03:30,16,103.86,103.86,103.86,103.86,100
20000901|2000-03-16 05:30,16,103.96,103.96,103.96,103.96,130
20000901|2000-03-16 06:30,16,104.11,104.11,104.11,104.11,2
20000901|2000-03-16 09:00,16,104.13,104.13,104.13,104.13,1
20000901|2000-03-16 09:30,16,104.36,104.36,104.36,104.36,1
20000901|2000-03-16 11:30,16,104.24,104.24,104.24,104.24,150
20000901|2000-03-17 03:00,17,104.42,104.42,104.42,104.42,245
20000901|2000-03-17 04:00,17,104.43,104.43,104.43,104.43,3
20000901|2000-03-17 05:00,17,104.45,104.45,104.43,104.43,330
20000901|2000-03-17 05:30,17,104.5,104.5,104.48,104.48,152
20000901|2000-03-17 06:00,17,104.48,104.48,104.48,104.48,75
20000901|2000-03-17 06:30,17,104.53,104.54,104.53,104.54,85
20000901|2000-03-17 07:00,17,104.44,104.44,104.44,104.44,100
20000901|2000-03-17 07:30,17,104.62,104.62,104.6,104.6,101
20000901|2000-03-20 03:30,20,104.6,104.6,104.55,104.55,395
20000901|2000-03-20 05:30,20,104.46,104.46,104.46,104.46,100
20000901|2000-03-20 07:00,20,104.56,104.57,104.56,104.57,27
20000901|2000-03-20 07:30,20,104.57,104.57,104.57,104.57,16
20000901|2000-03-21 03:30,21,104.7,104.7,104.7,104.7,33
20000901|2000-03-21 04:30,21,104.75,104.75,104.75,104.75,190
20000901|2000-03-21 05:30,21,104.66,104.66,104.64,104.65,295
20000901|2000-03-21 07:00,21,104.75,104.75,104.75,104.75,30
20000901|2000-03-21 08:30,21,104.7,104.7,104.7,104.7,42
20000901|2000-03-21 09:30,21,104.75,104.75,104.75,104.75,42
20000901|2000-03-21 10:30,21,104.82,104.82,104.82,104.82,1
20000901|2000-03-22 05:30,22,104.6,104.62,104.6,104.62,16
20000901|2000-03-22 07:00,22,104.68,104.68,104.68,104.68,206
20000901|2000-03-22 07:30,22,104.68,104.68,104.68,104.68,6
20000901|2000-03-22 10:30,22,104.49,104.49,104.49,104.49,55
20000901|2000-03-23 03:30,23,104.81,104.81,104.81,104.81,220
20000901|2000-03-23 04:00,23,104.81,104.81,104.81,104.81,20
20000901|2000-03-23 05:30,23,105,105,105,105,2
20000901|2000-03-23 06:00,23,105.04,105.1,105.04,105.07,66
20000901|2000-03-23 07:00,23,105.12,105.12,105.12,105.12,43
20000901|2000-03-23 07:30,23,105.12,105.12,105.12,105.12,1
20000901|2000-03-23 08:00,23,105.13,105.13,105.13,105.13,100
20000901|2000-03-23 10:30,23,105.07,105.07,105.07,105.07,31
20000901|2000-03-24 04:00,24,104.92,104.92,104.92,104.92,1
20000901|2000-03-24 08:00,24,104.77,104.77,104.77,104.77,1
20000901|2000-03-27 03:00,27,104.37,104.38,104.37,104.38,131
20000901|2000-03-27 03:30,27,104.37,104.37,104.32,104.32,278
20000901|2000-03-27 04:00,27,104.17,104.17,104.17,104.17,230
20000901|2000-03-27 04:30,27,104.2,104.2,104.2,104.2,130
20000901|2000-03-27 05:30,27,104.21,104.21,104.21,104.21,10
20000901|2000-03-27 06:00,27,104.21,104.24,104.21,104.24,298
20000901|2000-03-27 06:30,27,104.25,104.25,104.25,104.25,170
20000901|2000-03-27 07:00,27,104.21,104.25,104.21,104.25,102
20000901|2000-03-27 08:30,27,104.16,104.16,104.16,104.16,22
20000901|2000-03-27 09:00,27,104.15,104.15,104.15,104.15,130
20000901|2000-03-27 10:00,27,104.19,104.19,104.19,104.19,160
20000901|2000-03-28 03:00,28,104.28,104.29,104.26,104.28,322
20000901|2000-03-28 03:30,28,104.3,104.3,104.3,104.3,2000
20000901|2000-03-28 05:30,28,104.34,104.34,104.34,104.34,60
20000901|2000-03-28 08:00,28,104.45,104.46,104.45,104.46,1090
20000901|2000-03-28 08:30,28,104.45,104.47,104.45,104.46,308
20000901|2000-03-29 05:00,29,104.38,104.38,104.38,104.38,1
20000901|2000-03-29 05:30,29,104.37,104.37,104.37,104.37,156
20000901|2000-03-29 06:00,29,104.4,104.4,104.39,104.39,556
20000901|2000-03-29 07:00,29,104.44,104.46,104.44,104.45,718
20000901|2000-03-29 08:00,29,104.45,104.45,104.42,104.42,240
20000901|2000-03-29 08:30,29,104.34,104.34,104.34,104.34,188
20000901|2000-03-30 04:30,30,104.42,104.42,104.42,104.42,525
20000901|2000-03-30 05:00,30,104.42,104.42,104.42,104.42,60
20000901|2000-03-30 05:30,30,104.56,104.58,104.56,104.58,2
20000901|2000-03-30 07:00,30,104.67,104.67,104.67,104.67,278
20000901|2000-03-30 09:00,30,104.57,104.58,104.57,104.58,186
20000901|2000-03-30 09:30,30,104.72,104.72,104.72,104.72,1
20000901|2000-03-30 10:00,30,104.7,104.7,104.7,104.7,1
20000901|2000-03-31 01:30,31,104.95,104.95,104.94,104.94,350
20000901|2000-03-31 02:00,31,104.96,104.97,104.96,104.97,58
20000901|2000-03-31 02:30,31,104.95,104.97,104.95,104.97,77
20000901|2000-03-31 03:30,31,104.88,104.88,104.88,104.88,200
20000901|2000-03-31 04:00,31,104.87,104.87,104.87,104.87,30
20000901|2000-03-31 05:30,31,104.85,104.85,104.85,104.85,38
20000901|2000-03-31 06:30,31,104.77,104.77,104.77,104.77,10
20000901|2000-03-31 08:30,31,105,105,105,105,1
20000901|2000-03-31 09:00,31,105.03,105.03,105,105,379
20000901|2000-03-31 09:30,31,105,105,104.98,104.98,131
20000901|2000-03-31 10:00,31,105.07,105.07,105.07,105.07,20
20000901|2000-04-03 03:30,3,104.85,104.85,104.85,104.85,76
20000901|2000-04-03 05:30,3,104.95,104.95,104.92,104.92,9
20000901|2000-04-03 07:00,3,105.13,105.13,105.13,105.13,155
20000901|2000-04-03 08:30,3,105.16,105.16,105.16,105.16,440
20000901|2000-04-03 09:00,3,105.19,105.19,105.19,105.19,114
20000901|2000-04-03 09:30,3,105.17,105.17,105.17,105.17,1
20000901|2000-04-03 10:30,3,105.22,105.28,105.22,105.28,26
20000901|2000-04-04 03:30,4,105.27,105.27,105.26,105.26,649
20000901|2000-04-04 04:00,4,105.18,105.18,105.18,105.18,1
20000901|2000-04-04 04:30,4,105.14,105.14,105.13,105.13,50
20000901|2000-04-04 05:30,4,105.13,105.13,105.13,105.13,1
20000901|2000-04-04 08:30,4,105.2,105.21,105.2,105.21,392
20000901|2000-04-04 09:30,4,105.29,105.29,105.29,105.29,50
20000901|2000-04-04 10:30,4,105.28,105.29,105.28,105.29,1151
20000901|2000-04-04 11:30,4,105.62,105.76,105.62,105.76,18
20000901|2000-04-05 02:00,5,105.44,105.44,105.44,105.44,55
20000901|2000-04-05 03:00,5,105.44,105.44,105.44,105.44,230
20000901|2000-04-05 03:30,5,105.41,105.41,105.41,105.41,236
20000901|2000-04-05 04:00,5,105.44,105.44,105.44,105.44,10
20000901|2000-04-05 06:30,5,105.72,105.72,105.72,105.72,1
20000901|2000-04-05 07:00,5,105.72,105.72,105.72,105.72,37
20000901|2000-04-05 07:30,5,105.8,105.81,105.8,105.81,116
20000901|2000-04-05 08:30,5,105.95,105.96,105.75,105.87,315
20000901|2000-04-05 09:00,5,105.81,105.81,105.81,105.81,100
20000901|2000-04-05 11:00,5,105.64,105.64,105.62,105.62,49
20000901|2000-04-05 11:30,5,105.55,105.55,105.55,105.55,5
20000901|2000-04-06 08:30,6,105.15,105.23,105.15,105.23,148
20000901|2000-04-06 10:30,6,105.21,105.21,105.21,105.21,1
20000901|2000-04-07 02:00,7,104.95,104.95,104.95,104.95,45
20000901|2000-04-07 03:30,7,105.05,105.05,105.05,105.05,1
20000901|2000-04-07 04:00,7,105.02,105.02,105.02,105.02,48
20000901|2000-04-07 05:00,7,105.04,105.04,105.04,105.04,44
20000901|2000-04-07 05:30,7,105.04,105.04,105.04,105.04,2
20000901|2000-04-07 09:30,7,105.38,105.38,105.38,105.38,5
20000901|2000-04-10 03:30,10,105.51,105.51,105.51,105.51,20
20000901|2000-04-10 04:00,10,105.63,105.64,105.63,105.64,235
20000901|2000-04-10 04:30,10,105.61,105.62,105.6,105.6,188
20000901|2000-04-10 05:30,10,105.54,105.59,105.54,105.59,516
20000901|2000-04-10 06:30,10,105.64,105.64,105.64,105.64,345
20000901|2000-04-10 08:00,10,105.59,105.59,105.59,105.59,61
20000901|2000-04-10 08:30,10,105.56,105.56,105.53,105.53,13
20000901|2000-04-10 09:00,10,105.6,105.6,105.6,105.6,50
20000901|2000-04-10 10:00,10,105.54,105.54,105.54,105.54,1
20000901|2000-04-10 11:00,10,105.43,105.43,105.43,105.43,10
20000901|2000-04-10 11:30,10,105.43,105.43,105.43,105.43,95
20000901|2000-04-11 01:30,11,105.81,105.81,105.81,105.81,23
20000901|2000-04-11 03:00,11,105.83,105.83,105.83,105.83,50
20000901|2000-04-11 04:30,11,105.77,105.77,105.77,105.77,680
20000901|2000-04-11 05:30,11,105.74,105.75,105.74,105.75,762
20000901|2000-04-11 07:00,11,105.67,105.69,105.67,105.69,114
20000901|2000-04-11 08:00,11,105.83,105.83,105.83,105.83,18
20000901|2000-04-11 09:00,11,105.73,105.73,105.73,105.73,30
20000901|2000-04-11 09:30,11,105.57,105.57,105.57,105.57,15
20000901|2000-04-11 10:00,11,105.6,105.6,105.6,105.6,100
20000901|2000-04-11 11:00,11,105.33,105.33,105.32,105.32,95
20000901|2000-04-11 11:30,11,105.31,105.31,105.31,105.31,2
20000901|2000-04-12 02:30,12,105.15,105.15,105.15,105.15,210
20000901|2000-04-12 03:30,12,105.15,105.15,105.15,105.15,10
20000901|2000-04-12 04:00,12,105.19,105.19,105.19,105.19,27
20000901|2000-04-12 05:00,12,105.17,105.17,105.17,105.17,40
20000901|2000-04-12 05:30,12,105.18,105.18,105.18,105.18,100
20000901|2000-04-12 06:00,12,105.11,105.11,105.05,105.05,23
20000901|2000-04-12 07:30,12,105.21,105.21,105.17,105.2,330
20000901|2000-04-12 08:00,12,105.18,105.18,105.18,105.18,275
20000901|2000-04-12 09:00,12,105.35,105.35,105.3,105.3,425
20000901|2000-04-12 09:30,12,105.3,105.38,105.3,105.38,173
20000901|2000-04-12 10:00,12,105.36,105.36,105.36,105.36,12
20000901|2000-04-12 10:30,12,105.3,105.3,105.26,105.26,170
20000901|2000-04-12 11:00,12,105.31,105.33,105.27,105.27,488
20000901|2000-04-13 05:30,13,105.16,105.17,105.16,105.17,54
20000901|2000-04-13 06:30,13,105.19,105.19,105.19,105.19,30
20000901|2000-04-13 07:30,13,105.04,105.04,105.04,105.04,1
20000901|2000-04-13 08:30,13,105.3,105.3,105.2,105.2,150
20000901|2000-04-13 09:00,13,105.14,105.22,105.14,105.22,31
20000901|2000-04-13 09:30,13,105.27,105.27,105.27,105.27,31
20000901|2000-04-13 10:00,13,105.23,105.23,105.23,105.23,1
20000901|2000-04-13 10:30,13,105.22,105.22,105.22,105.22,6
20000901|2000-04-13 11:30,13,105.17,105.17,105.15,105.15,67
20000901|2000-04-14 05:00,14,105.22,105.24,105.22,105.24,90
20000901|2000-04-14 05:30,14,105.27,105.27,105.27,105.27,25
20000901|2000-04-14 06:00,14,105.27,105.27,105.27,105.27,1
20000901|2000-04-14 07:30,14,105.28,105.28,105.28,105.28,1
20000901|2000-04-14 08:30,14,105.18,105.18,105.01,105.01,91
20000901|2000-04-14 11:00,14,105.07,105.07,105.07,105.07,100
20000901|2000-04-14 11:30,14,105,105,105,105,600
20000901|2000-04-17 03:30,17,105.18,105.18,105.18,105.18,100
20000901|2000-04-17 05:00,17,105.08,105.08,105.08,105.08,100
20000901|2000-04-17 06:30,17,105.1,105.1,105.1,105.1,50
20000901|2000-04-17 09:00,17,105.12,105.12,105.12,105.12,50
20000901|2000-04-17 10:30,17,105.06,105.06,105.06,105.06,1
20000901|2000-04-17 11:30,17,105.15,105.15,105.15,105.15,25
20000901|2000-04-18 03:30,18,104.95,104.95,104.95,104.95,34
20000901|2000-04-18 04:00,18,105,105,105,105,1080
20000901|2000-04-18 04:30,18,104.98,104.98,104.98,104.98,225
20000901|2000-04-18 05:00,18,104.96,104.96,104.96,104.96,189
20000901|2000-04-18 07:00,18,104.97,104.97,104.97,104.97,250
20000901|2000-04-18 07:30,18,105,105,105,105,37
20000901|2000-04-18 08:00,18,105,105,105,105,900
20000901|2000-04-18 09:00,18,104.86,104.86,104.86,104.86,189
20000901|2000-04-18 10:30,18,104.85,104.85,104.84,104.84,530
20000901|2000-04-19 02:30,19,104.64,104.64,104.64,104.64,30
20000901|2000-04-19 04:00,19,104.67,104.67,104.67,104.67,2
20000901|2000-04-19 05:00,19,104.68,104.68,104.68,104.68,3
20000901|2000-04-19 05:30,19,104.69,104.69,104.69,104.69,3
20000901|2000-04-19 06:00,19,104.7,104.71,104.7,104.71,2
20000901|2000-04-19 07:00,19,104.72,104.72,104.69,104.69,78
20000901|2000-04-19 08:30,19,104.74,104.76,104.74,104.76,271
20000901|2000-04-19 10:00,19,104.72,104.72,104.72,104.72,100
20000901|2000-04-19 10:30,19,104.64,104.64,104.64,104.64,1
20000901|2000-04-19 11:00,19,104.61,104.61,104.61,104.61,4
20000901|2000-04-20 04:30,20,104.7,104.7,104.7,104.7,410
20000901|2000-04-20 05:00,20,104.71,104.71,104.71,104.71,17
20000901|2000-04-20 08:00,20,104.71,104.71,104.71,104.71,77
20000901|2000-04-20 09:00,20,104.71,104.71,104.71,104.71,2
20000901|2000-04-20 11:00,20,104.46,104.5,104.46,104.5,933
20000901|2000-04-25 03:00,25,104.44,104.44,104.44,104.44,364
20000901|2000-04-25 03:30,25,104.45,104.45,104.45,104.45,3
20000901|2000-04-25 04:30,25,104.4,104.4,104.4,104.4,62
20000901|2000-04-25 05:00,25,104.31,104.31,104.31,104.31,1
20000901|2000-04-25 05:30,25,104.31,104.31,104.31,104.31,125
20000901|2000-04-25 06:30,25,104.28,104.28,104.28,104.28,1
20000901|2000-04-25 07:00,25,104.3,104.3,104.3,104.3,80
20000901|2000-04-25 07:30,25,104.3,104.3,104.3,104.3,49
20000901|2000-04-25 08:30,25,104.28,104.28,104.25,104.25,1011
20000901|2000-04-25 09:30,25,104.3,104.3,104.3,104.3,195
20000901|2000-04-25 11:00,25,104.24,104.24,104.24,104.24,12
20000901|2000-04-26 01:00,26,104.05,104.05,104.05,104.05,9
20000901|2000-04-26 02:30,26,104.25,104.25,104.25,104.25,500
20000901|2000-04-26 03:00,26,104.33,104.33,104.33,104.33,1
20000901|2000-04-26 03:30,26,104.2,104.2,104.2,104.2,480
20000901|2000-04-26 04:00,26,104.26,104.26,104.26,104.26,73
20000901|2000-04-26 04:30,26,104.28,104.29,104.28,104.29,542
20000901|2000-04-26 05:30,26,104.33,104.33,104.33,104.33,1
20000901|2000-04-26 06:00,26,104.3,104.3,104.3,104.3,96
20000901|2000-04-26 06:30,26,104.35,104.35,104.35,104.35,100
20000901|2000-04-26 07:00,26,104.3,104.3,104.3,104.3,264
20000901|2000-04-26 08:30,26,104.4,104.4,104.4,104.4,20
20000901|2000-04-26 09:30,26,104.5,104.56,104.48,104.56,209
20000901|2000-04-26 10:00,26,104.76,104.76,104.74,104.74,102
20000901|2000-04-26 11:00,26,104.8,104.8,104.8,104.8,400
20000901|2000-04-27 02:30,27,104.55,104.58,104.55,104.58,62
20000901|2000-04-27 03:00,27,104.62,104.62,104.61,104.61,62
20000901|2000-04-27 04:00,27,104.69,104.69,104.69,104.69,95
20000901|2000-04-27 05:00,27,104.64,104.64,104.64,104.64,140
20000901|2000-04-27 05:30,27,104.61,104.61,104.61,104.61,1
20000901|2000-04-27 06:30,27,104.55,104.55,104.49,104.49,12
20000901|2000-04-27 08:30,27,104.84,104.84,104.7,104.7,1563
20000901|2000-04-27 09:00,27,104.65,104.65,104.6,104.65,1155
20000901|2000-04-27 09:30,27,104.7,104.7,104.7,104.7,215
20000901|2000-04-27 11:30,27,104.44,104.46,104.44,104.46,372
20000901|2000-04-28 02:00,28,104.38,104.4,104.38,104.4,7
20000901|2000-04-28 02:30,28,104.39,104.39,104.3,104.3,15
20000901|2000-04-28 03:00,28,104.29,104.29,104.29,104.29,29
20000901|2000-04-28 04:30,28,104.38,104.38,104.38,104.38,50
20000901|2000-04-28 06:30,28,104.37,104.37,104.37,104.37,25
20000901|2000-04-28 11:30,28,104.59,104.62,104.59,104.62,391
20000901|2000-05-02 02:00,2,104.5,104.5,104.48,104.48,220
20000901|2000-05-02 02:30,2,104.38,104.39,104.38,104.39,110
20000901|2000-05-02 04:00,2,104.33,104.33,104.3,104.3,25
20000901|2000-05-02 04:30,2,104.31,104.31,104.3,104.3,133
20000901|2000-05-02 06:00,2,104.24,104.24,104.24,104.24,2
20000901|2000-05-02 06:30,2,104.24,104.24,104.24,104.24,110
20000901|2000-05-02 07:00,2,104.27,104.27,104.27,104.27,549
20000901|2000-05-02 08:30,2,104.28,104.28,104.28,104.28,40
20000901|2000-05-03 02:00,3,104.08,104.08,104.08,104.08,10
20000901|2000-05-03 02:30,3,104.12,104.12,104.12,104.12,250
20000901|2000-05-03 04:00,3,104.17,104.17,104.17,104.17,46
20000901|2000-05-03 06:00,3,104,104,104,104,1
20000901|2000-05-03 08:00,3,103.85,103.85,103.85,103.85,325
20000901|2000-05-03 08:30,3,103.89,103.89,103.89,103.89,121
20000901|2000-05-03 10:30,3,103.72,103.72,103.65,103.65,160
20000901|2000-05-03 11:00,3,103.65,103.65,103.65,103.65,110
20000901|2000-05-03 11:30,3,103.71,103.71,103.7,103.7,14
20000901|2000-05-04 01:30,4,103.44,103.44,103.44,103.44,100
20000901|2000-05-04 02:00,4,103.43,103.43,103.28,103.28,112
20000901|2000-05-04 02:30,4,103.29,103.29,103.29,103.29,50
20000901|2000-05-04 03:00,4,103.32,103.32,103.3,103.3,47
20000901|2000-05-04 03:30,4,103.2,103.2,103.2,103.2,300
20000901|2000-05-04 04:00,4,103.15,103.15,103.05,103.05,26
20000901|2000-05-04 04:30,4,103.07,103.09,103.07,103.09,26
20000901|2000-05-04 05:00,4,103.16,103.21,103.15,103.21,874
20000901|2000-05-04 05:30,4,103.3,103.3,103.3,103.3,230
20000901|2000-05-04 06:00,4,103.33,103.33,103.33,103.33,1
20000901|2000-05-04 06:30,4,103.28,103.28,103.28,103.28,200
20000901|2000-05-04 07:00,4,103.29,103.35,103.29,103.35,173
20000901|2000-05-04 07:30,4,103.37,103.41,103.37,103.41,225
20000901|2000-05-04 08:00,4,103.36,103.36,103.34,103.34,192
20000901|2000-05-04 08:30,4,103.42,103.42,103.42,103.42,290
20000901|2000-05-04 09:00,4,103.41,103.41,103.41,103.41,2
20000901|2000-05-04 10:00,4,103.43,103.43,103.38,103.38,14
20000901|2000-05-04 10:30,4,103.33,103.33,103.33,103.33,5
20000901|2000-05-04 11:00,4,103.34,103.37,103.34,103.37,114
20000901|2000-05-05 01:00,5,103.2,103.2,103.2,103.2,95
20000901|2000-05-05 01:30,5,103.25,103.3,103.25,103.3,285
20000901|2000-05-05 02:00,5,103.23,103.23,103.23,103.23,10
20000901|2000-05-05 02:30,5,103.28,103.28,103.26,103.26,92
20000901|2000-05-05 03:00,5,103.28,103.28,103.26,103.26,94
20000901|2000-05-05 03:30,5,103.45,103.45,103.45,103.45,160
20000901|2000-05-05 04:00,5,103.48,103.53,103.48,103.49,182
20000901|2000-05-05 04:30,5,103.52,103.52,103.5,103.5,190
20000901|2000-05-05 06:00,5,103.52,103.52,103.52,103.52,40
20000901|2000-05-05 06:30,5,103.53,103.53,103.53,103.53,25
20000901|2000-05-05 07:30,5,103.43,103.43,103.3,103.3,368
20000901|2000-05-05 08:00,5,103.28,103.29,103.28,103.29,47
20000901|2000-05-05 09:30,5,103.41,103.41,103.41,103.41,10
20000901|2000-05-05 10:00,5,103.34,103.34,103.34,103.34,159
20000901|2000-05-05 11:00,5,103.41,103.41,103.41,103.41,100
20000901|2000-05-05 11:30,5,103.35,103.36,103.35,103.36,21
20000901|2000-05-08 01:30,8,103.58,103.58,103.58,103.58,10
20000901|2000-05-08 03:00,8,103.61,103.65,103.61,103.65,28
20000901|2000-05-08 03:30,8,103.58,103.58,103.58,103.58,351
20000901|2000-05-08 04:30,8,103.55,103.55,103.55,103.55,10
20000901|2000-05-08 05:00,8,103.45,103.45,103.43,103.43,13
20000901|2000-05-08 06:30,8,103.55,103.55,103.52,103.52,134
20000901|2000-05-08 08:00,8,103.65,103.65,103.65,103.65,13
20000901|2000-05-08 08:30,8,103.64,103.64,103.64,103.64,5
20000901|2000-05-08 09:00,8,103.69,103.69,103.69,103.69,8
20000901|2000-05-08 10:30,8,103.67,103.67,103.67,103.67,10
20000901|2000-05-08 11:00,8,103.68,103.68,103.68,103.68,298
20000901|2000-05-09 03:30,9,103.7,103.7,103.7,103.7,100
20000901|2000-05-09 04:30,9,103.74,103.74,103.7,103.7,71
20000901|2000-05-09 05:00,9,103.7,103.75,103.7,103.75,149
20000901|2000-05-09 05:30,9,103.75,103.75,103.75,103.75,25
20000901|2000-05-09 07:30,9,103.8,103.8,103.8,103.8,25
20000901|2000-05-09 08:00,9,103.79,103.79,103.77,103.77,87
20000901|2000-05-09 09:00,9,103.81,103.81,103.81,103.81,50
20000901|2000-05-09 09:30,9,103.88,103.88,103.88,103.88,100
20000901|2000-05-09 10:00,9,103.97,103.97,103.92,103.92,37
20000901|2000-05-09 10:30,9,103.96,103.98,103.96,103.98,50
20000901|2000-05-10 01:30,10,103.98,104.04,103.95,104.03,614
20000901|2000-05-10 02:00,10,104.04,104.12,104.02,104.12,466
20000901|2000-05-10 05:00,10,104,104,104,104,22
20000901|2000-05-10 05:30,10,104.03,104.03,104.03,104.03,11
20000901|2000-05-10 06:00,10,104,104,104,104,60
20000901|2000-05-10 06:30,10,103.99,103.99,103.99,103.99,4
20000901|2000-05-10 07:30,10,104.06,104.1,104.06,104.1,50
20000901|2000-05-10 08:30,10,104.09,104.09,104.09,104.09,20
20000901|2000-05-10 09:00,10,104.11,104.2,104.11,104.2,113
20000901|2000-05-10 09:30,10,104.2,104.2,104.19,104.19,45
20000901|2000-05-10 10:00,10,104.1,104.1,104.1,104.1,100
20000901|2000-05-10 11:00,10,104,104,104,104,3
20000901|2000-05-11 02:30,11,104.1,104.1,104.1,104.1,3
20000901|2000-05-11 03:00,11,104.09,104.09,104.09,104.09,3
20000901|2000-05-11 03:30,11,104.1,104.1,104.08,104.1,1075
20000901|2000-05-11 04:00,11,104.07,104.07,104.06,104.06,105
20000901|2000-05-11 04:30,11,104.04,104.04,104.04,104.04,475
20000901|2000-05-11 05:30,11,104.03,104.03,104.03,104.03,155
20000901|2000-05-11 06:00,11,104.01,104.01,104.01,104.01,50
20000901|2000-05-11 06:30,11,103.89,103.89,103.88,103.88,164
20000901|2000-05-11 07:30,11,103.71,103.71,103.71,103.71,130
20000901|2000-05-11 08:00,11,103.55,103.55,103.55,103.55,30
20000901|2000-05-11 08:30,11,103.57,103.57,103.55,103.55,572
20000901|2000-05-11 09:00,11,103.5,103.5,103.5,103.5,1
20000901|2000-05-11 09:30,11,103.28,103.4,103.28,103.39,168
20000901|2000-05-11 10:00,11,103.34,103.34,103.34,103.34,1
20000901|2000-05-11 11:00,11,103.45,103.45,103.45,103.45,138
20000901|2000-05-11 11:30,11,103.42,103.42,103.42,103.42,8
20000901|2000-05-12 01:00,12,103.52,103.52,103.47,103.47,320
20000901|2000-05-12 01:30,12,103.4,103.4,103.4,103.4,2
20000901|2000-05-12 02:00,12,103.47,103.47,103.47,103.47,100
20000901|2000-05-12 02:30,12,103.4,103.4,103.4,103.4,50
20000901|2000-05-12 03:00,12,103.43,103.48,103.43,103.48,40
20000901|2000-05-12 04:00,12,103.52,103.52,103.52,103.52,25
20000901|2000-05-12 04:30,12,103.49,103.49,103.49,103.49,596
20000901|2000-05-12 06:00,12,103.62,103.62,103.62,103.62,2
20000901|2000-05-12 07:30,12,103.7,103.7,103.7,103.7,1
20000901|2000-05-12 08:00,12,103.58,103.58,103.58,103.58,10
20000901|2000-05-12 08:30,12,103.61,103.61,103.55,103.57,103
20000901|2000-05-12 09:30,12,103.7,103.7,103.7,103.7,1
20000901|2000-05-12 10:00,12,103.6,103.6,103.6,103.6,101
20000901|2000-05-15 01:00,15,103.57,103.57,103.55,103.55,190
20000901|2000-05-15 01:30,15,103.53,103.53,103.53,103.53,100
20000901|2000-05-15 02:00,15,103.58,103.58,103.58,103.58,1
20000901|2000-05-15 03:00,15,103.5,103.51,103.5,103.51,106
20000901|2000-05-15 04:00,15,103.52,103.52,103.52,103.52,12
20000901|2000-05-15 04:30,15,103.5,103.5,103.5,103.5,10
20000901|2000-05-15 06:00,15,103.45,103.45,103.44,103.44,17
20000901|2000-05-15 06:30,15,103.45,103.45,103.45,103.45,25
20000901|2000-05-15 07:30,15,103.55,103.59,103.55,103.59,63
20000901|2000-05-15 08:00,15,103.63,103.63,103.63,103.63,25
20000901|2000-05-15 08:30,15,103.7,103.7,103.7,103.7,15
20000901|2000-05-15 09:00,15,103.68,103.68,103.68,103.68,4
20000901|2000-05-15 09:30,15,103.74,103.77,103.74,103.77,111
20000901|2000-05-15 10:00,15,103.74,103.74,103.72,103.72,51
20000901|2000-05-15 10:30,15,103.71,103.71,103.7,103.7,129
20000901|2000-05-15 11:00,15,103.7,103.7,103.69,103.69,116
20000901|2000-05-16 01:30,16,103.67,103.67,103.6,103.6,19
20000901|2000-05-16 02:00,16,103.68,103.68,103.68,103.68,9
20000901|2000-05-16 02:30,16,103.68,103.68,103.64,103.64,597
20000901|2000-05-16 03:00,16,103.62,103.62,103.61,103.61,13
20000901|2000-05-16 03:30,16,103.59,103.6,103.59,103.6,108
20000901|2000-05-16 04:00,16,103.69,103.73,103.69,103.73,2288
20000901|2000-05-16 04:30,16,103.72,103.72,103.69,103.69,222
20000901|2000-05-16 05:00,16,103.63,103.63,103.63,103.63,75
20000901|2000-05-16 06:30,16,103.7,103.7,103.7,103.7,100
20000901|2000-05-16 07:00,16,103.72,103.72,103.72,103.72,81
20000901|2000-05-16 07:30,16,103.8,103.8,103.8,103.8,25
20000901|2000-05-16 08:00,16,103.75,103.75,103.75,103.75,18
20000901|2000-05-16 08:30,16,103.8,103.82,103.78,103.78,469
20000901|2000-05-16 09:00,16,103.9,103.91,103.9,103.91,101
20000901|2000-05-16 10:00,16,104,104.02,104,104.02,80
20000901|2000-05-16 10:30,16,103.98,103.98,103.98,103.98,148
20000901|2000-05-17 01:30,17,103.85,103.85,103.82,103.82,122
20000901|2000-05-17 02:00,17,103.76,103.76,103.56,103.57,1412
20000901|2000-05-17 02:30,17,103.51,103.52,103.39,103.52,794
20000901|2000-05-17 03:00,17,103.54,103.55,103.54,103.54,1380
20000901|2000-05-17 03:30,17,103.51,103.51,103.51,103.51,10
20000901|2000-05-17 04:30,17,103.48,103.48,103.4,103.4,47
20000901|2000-05-17 05:00,17,103.39,103.46,103.3,103.32,489
20000901|2000-05-17 05:30,17,103.3,103.37,103.3,103.32,222
20000901|2000-05-17 06:00,17,103.38,103.38,103.32,103.32,315
20000901|2000-05-17 06:30,17,103.33,103.36,103.33,103.36,175
20000901|2000-05-17 07:00,17,103.39,103.39,103.39,103.39,10
20000901|2000-05-17 07:30,17,103.32,103.33,103.3,103.31,590
20000901|2000-05-17 08:00,17,103.37,103.41,103.32,103.32,55
20000901|2000-05-17 08:30,17,103.36,103.36,103.36,103.36,3
20000901|2000-05-17 09:00,17,103.44,103.52,103.44,103.45,145
20000901|2000-05-17 09:30,17,103.37,103.38,103.24,103.24,563
20000901|2000-05-17 10:00,17,103.26,103.38,103.26,103.38,852
20000901|2000-05-17 10:30,17,103.35,103.39,103.35,103.36,274
20000901|2000-05-17 11:30,17,103.37,103.37,103.37,103.37,17
20000901|2000-05-18 01:00,18,103.28,103.28,103.25,103.25,106
20000901|2000-05-18 01:30,18,103.26,103.39,103.26,103.26,399
20000901|2000-05-18 02:00,18,103.12,103.14,103.05,103.14,685
20000901|2000-05-18 02:30,18,103.1,103.17,103.09,103.15,319
20000901|2000-05-18 04:00,18,103.23,103.24,103.22,103.24,150
20000901|2000-05-18 04:30,18,103.3,103.35,103.3,103.31,3343
20000901|2000-05-18 05:00,18,103.27,103.27,103.27,103.27,11
20000901|2000-05-18 05:30,18,103.29,103.29,103.29,103.29,12
20000901|2000-05-18 06:00,18,103.28,103.28,103.27,103.28,400
20000901|2000-05-18 06:30,18,103.35,103.36,103.35,103.36,1000
20000901|2000-05-18 07:00,18,103.39,103.39,103.39,103.39,10
20000901|2000-05-18 07:30,18,103.39,103.39,103.28,103.28,190
20000901|2000-05-18 08:00,18,103.25,103.25,103.17,103.17,300
20000901|2000-05-18 08:30,18,103.3,103.3,103.2,103.2,133
20000901|2000-05-18 09:00,18,103.11,103.14,103.1,103.14,793
20000901|2000-05-18 09:30,18,103.12,103.21,103.12,103.2,95
20000901|2000-05-18 10:00,18,103.23,103.32,103.23,103.27,1690
20000901|2000-05-18 10:30,18,103.28,103.28,103.28,103.28,185
20000901|2000-05-18 11:30,18,103.23,103.23,103.2,103.2,103
20000901|2000-05-19 01:00,19,103.1,103.12,103.05,103.05,604
20000901|2000-05-19 01:30,19,103.12,103.12,103.09,103.12,109
20000901|2000-05-19 02:00,19,103.18,103.18,103.18,103.18,20
20000901|2000-05-19 02:30,19,103.16,103.16,103.12,103.12,135
20000901|2000-05-19 03:00,19,103.1,103.1,103.07,103.07,311
20000901|2000-05-19 03:30,19,103.09,103.14,103.09,103.14,168
20000901|2000-05-19 04:00,19,103.12,103.12,103.12,103.12,231
20000901|2000-05-19 04:30,19,103.12,103.12,103.08,103.11,2294
20000901|2000-05-19 05:00,19,103.11,103.11,103.1,103.1,880
20000901|2000-05-19 05:30,19,103.02,103.02,102.86,102.86,227
20000901|2000-05-19 06:00,19,102.86,102.88,102.78,102.78,1381
20000901|2000-05-19 06:30,19,102.82,102.85,102.82,102.85,658
20000901|2000-05-19 07:00,19,102.87,102.96,102.87,102.94,514
20000901|2000-05-19 07:30,19,102.99,103.01,102.99,102.99,381
20000901|2000-05-19 08:00,19,103.03,103.06,103.03,103.06,70
20000901|2000-05-19 08:30,19,103.06,103.1,103.06,103.1,150
20000901|2000-05-19 09:00,19,103.1,103.1,103.1,103.1,421
20000901|2000-05-19 09:30,19,103,103.1,102.98,103.1,272
20000901|2000-05-19 10:00,19,103.23,103.28,103.23,103.23,1699
20000901|2000-05-19 10:30,19,103.22,103.29,103.22,103.29,53
20000901|2000-05-19 11:00,19,103.3,103.45,103.3,103.45,778
20000901|2000-05-19 11:30,19,103.42,103.42,103.42,103.42,22
20000901|2000-05-22 01:00,22,103.48,103.48,103.48,103.48,200
20000901|2000-05-22 01:30,22,103.41,103.43,103.41,103.43,207
20000901|2000-05-22 02:00,22,103.39,103.49,103.39,103.45,98
20000901|2000-05-22 02:30,22,103.47,103.58,103.47,103.58,656
20000901|2000-05-22 03:00,22,103.55,103.55,103.48,103.48,229
20000901|2000-05-22 03:30,22,103.5,103.55,103.46,103.46,1402
20000901|2000-05-22 04:00,22,103.46,103.47,103.46,103.47,49
20000901|2000-05-22 04:30,22,103.45,103.45,103.43,103.44,940
20000901|2000-05-22 05:00,22,103.48,103.51,103.48,103.48,2968
20000901|2000-05-22 05:30,22,103.5,103.53,103.5,103.53,335
20000901|2000-05-22 06:00,22,103.57,103.59,103.57,103.59,159
20000901|2000-05-22 06:30,22,103.54,103.54,103.48,103.48,586
20000901|2000-05-22 07:00,22,103.49,103.49,103.4,103.4,104
20000901|2000-05-22 07:30,22,103.45,103.51,103.45,103.51,111
20000901|2000-05-22 08:00,22,103.55,103.55,103.5,103.5,179
20000901|2000-05-22 08:30,22,103.49,103.72,103.49,103.7,1336
20000901|2000-05-22 09:00,22,103.71,103.9,103.71,103.9,239
20000901|2000-05-22 09:30,22,103.94,104,103.87,103.87,2352
20000901|2000-05-22 10:00,22,103.99,103.99,103.79,103.79,1225
20000901|2000-05-22 10:30,22,103.79,103.92,103.79,103.92,1205
20000901|2000-05-22 11:00,22,103.88,103.99,103.88,103.99,300
20000901|2000-05-22 11:30,22,103.99,103.99,103.99,103.99,20
20000901|2000-05-23 01:00,23,103.82,103.82,103.78,103.78,329
20000901|2000-05-23 01:30,23,103.7,103.72,103.67,103.67,675
20000901|2000-05-23 02:00,23,103.78,103.85,103.77,103.85,911
20000901|2000-05-23 02:30,23,103.88,103.91,103.84,103.85,653
20000901|2000-05-23 03:00,23,103.83,103.9,103.8,103.9,187
20000901|2000-05-23 03:30,23,103.84,104.03,103.84,104.02,304
20000901|2000-05-23 04:00,23,104.05,104.05,104.01,104.01,26
20000901|2000-05-23 04:30,23,104.01,104.04,103.98,103.98,132
20000901|2000-05-23 05:00,23,103.94,103.96,103.93,103.96,688
20000901|2000-05-23 05:30,23,103.96,103.98,103.96,103.98,868
20000901|2000-05-23 06:30,23,103.96,103.97,103.96,103.97,29
20000901|2000-05-23 07:00,23,103.98,103.98,103.98,103.98,265
20000901|2000-05-23 08:00,23,104.05,104.05,104.05,104.05,400
20000901|2000-05-23 08:30,23,103.89,103.89,103.87,103.87,145
20000901|2000-05-23 09:00,23,103.92,103.99,103.91,103.99,548
20000901|2000-05-23 09:30,23,103.92,103.92,103.85,103.88,132
20000901|2000-05-23 10:00,23,103.95,103.95,103.9,103.9,103
20000901|2000-05-23 10:30,23,103.88,103.95,103.88,103.95,142
20000901|2000-05-23 11:30,23,103.99,103.99,103.99,103.99,100
20000901|2000-05-24 01:00,24,104.2,104.32,104.2,104.28,309
20000901|2000-05-24 01:30,24,104.3,104.3,104.28,104.28,372
20000901|2000-05-24 02:00,24,104.3,104.3,104.2,104.25,1866
20000901|2000-05-24 02:30,24,104.27,104.27,104.2,104.2,145
20000901|2000-05-24 03:00,24,104.2,104.21,104.17,104.18,235
20000901|2000-05-24 03:30,24,104.17,104.26,104.16,104.26,739
20000901|2000-05-24 04:00,24,104.25,104.32,104.25,104.29,603
20000901|2000-05-24 04:30,24,104.25,104.31,104.24,104.31,573
20000901|2000-05-24 05:00,24,104.28,104.28,104.2,104.2,1239
20000901|2000-05-24 05:30,24,104.24,104.24,104.22,104.22,775
20000901|2000-05-24 06:00,24,104.2,104.2,104.17,104.17,219
20000901|2000-05-24 06:30,24,104.21,104.21,104.21,104.21,8
20000901|2000-05-24 07:00,24,104.22,104.22,104.17,104.18,277
20000901|2000-05-24 07:30,24,104.21,104.21,104.21,104.21,128
20000901|2000-05-24 08:00,24,104.17,104.19,104.17,104.19,1985
20000901|2000-05-24 08:30,24,104.18,104.18,104.15,104.15,41
20000901|2000-05-24 09:00,24,104.25,104.26,104.22,104.22,70
20000901|2000-05-24 09:30,24,104.17,104.23,104.15,104.23,36
20000901|2000-05-24 10:00,24,104.24,104.24,104.23,104.23,48
20000901|2000-05-24 10:30,24,104.26,104.37,104.25,104.31,2219
20000901|2000-05-24 11:00,24,104.31,104.35,104.31,104.33,943
20000901|2000-05-24 11:30,24,104.33,104.4,104.33,104.4,234
20000901|2000-05-25 01:00,25,104.18,104.21,104.15,104.15,1457
20000901|2000-05-25 01:30,25,104.17,104.18,104.15,104.15,314
20000901|2000-05-25 02:00,25,104.1,104.18,104.09,104.18,1413
20000901|2000-05-25 02:30,25,104.16,104.2,104.14,104.14,623
20000901|2000-05-25 03:00,25,104.14,104.22,104.14,104.2,799
20000901|2000-05-25 03:30,25,104.2,104.22,104.14,104.22,612
20000901|2000-05-25 04:00,25,104.21,104.24,104.2,104.24,276
20000901|2000-05-25 04:30,25,104.25,104.28,104.25,104.26,215
20000901|2000-05-25 05:00,25,104.25,104.25,104.24,104.24,211
20000901|2000-05-25 05:30,25,104.28,104.28,104.22,104.22,259
20000901|2000-05-25 06:00,25,104.24,104.25,104.24,104.25,70
20000901|2000-05-25 06:30,25,104.24,104.32,104.21,104.32,457
20000901|2000-05-25 07:00,25,104.22,104.22,104.14,104.21,761
20000901|2000-05-25 07:30,25,104.18,104.29,104.17,104.28,1573
20000901|2000-05-25 08:00,25,104.24,104.27,104.24,104.26,3761
20000901|2000-05-25 08:30,25,104.26,104.28,104.19,104.19,3761
20000901|2000-05-25 09:00,25,104.24,104.35,104.24,104.35,968
20000901|2000-05-25 09:30,25,104.43,104.69,104.43,104.63,4795
20000901|2000-05-25 10:00,25,104.61,104.68,104.61,104.68,618
20000901|2000-05-25 10:30,25,104.7,104.78,104.7,104.75,874
20000901|2000-05-25 11:00,25,104.75,104.76,104.73,104.74,341
20000901|2000-05-25 11:30,25,104.75,104.8,104.75,104.8,90
20000901|2000-05-26 01:00,26,105.01,105.06,104.94,104.94,2007
20000901|2000-05-26 01:30,26,104.91,104.95,104.87,104.87,824
20000901|2000-05-26 02:00,26,104.87,104.94,104.86,104.9,807
20000901|2000-05-26 02:30,26,104.9,104.93,104.88,104.92,897
20000901|2000-05-26 03:00,26,104.86,104.86,104.85,104.86,391
20000901|2000-05-26 03:30,26,104.83,104.86,104.83,104.84,534
20000901|2000-05-26 04:00,26,104.86,104.88,104.85,104.88,297
20000901|2000-05-26 04:30,26,104.85,104.85,104.79,104.82,1054
20000901|2000-05-26 05:00,26,104.8,104.8,104.69,104.69,765
20000901|2000-05-26 05:30,26,104.7,104.8,104.7,104.79,1095
20000901|2000-05-26 06:00,26,104.75,104.75,104.75,104.75,126
20000901|2000-05-26 06:30,26,104.74,104.74,104.68,104.68,1427
20000901|2000-05-26 07:00,26,104.63,104.67,104.63,104.66,174
20000901|2000-05-26 07:30,26,104.76,104.82,104.76,104.82,326
20000901|2000-05-26 08:00,26,104.84,104.91,104.84,104.9,870
20000901|2000-05-26 08:30,26,104.92,105.02,104.87,104.98,3388
20000901|2000-05-26 09:00,26,104.96,105.07,104.96,104.99,1459
20000901|2000-05-26 09:30,26,105.05,105.21,105.05,105.2,1935
20000901|2000-05-26 10:00,26,105.19,105.27,105.15,105.17,2361
20000901|2000-05-26 10:30,26,105.2,105.24,105.15,105.18,498
20000901|2000-05-26 11:00,26,105.2,105.23,105.2,105.22,1004
20000901|2000-05-26 11:30,26,105.2,105.22,105.18,105.19,465
20000901|2000-05-29 01:00,29,105.29,105.29,105.15,105.15,1283
20000901|2000-05-29 01:30,29,105.07,105.08,105.07,105.08,192
20000901|2000-05-29 02:00,29,105.11,105.11,105.04,105.04,293
20000901|2000-05-29 02:30,29,105.01,105.06,105.01,105.05,112
20000901|2000-05-29 03:00,29,105.05,105.05,104.95,104.99,743
20000901|2000-05-29 03:30,29,105,105,104.95,104.95,286
20000901|2000-05-29 04:00,29,104.97,104.97,104.92,104.92,391
20000901|2000-05-29 04:30,29,104.89,104.91,104.87,104.89,210
20000901|2000-05-29 05:00,29,104.89,104.93,104.85,104.93,234
20000901|2000-05-29 05:30,29,104.92,104.94,104.92,104.94,1096
20000901|2000-05-29 06:00,29,104.94,104.98,104.94,104.97,173
20000901|2000-05-29 06:30,29,104.96,104.97,104.96,104.97,22
20000901|2000-05-29 07:00,29,104.96,104.96,104.93,104.93,28
20000901|2000-05-29 07:30,29,104.94,104.94,104.92,104.92,15
20000901|2000-05-29 08:00,29,104.93,104.93,104.93,104.93,6
20000901|2000-05-29 08:30,29,104.94,104.95,104.94,104.95,113
20000901|2000-05-29 09:00,29,104.92,104.92,104.91,104.91,31
20000901|2000-05-29 09:30,29,104.9,104.9,104.87,104.88,599
20000901|2000-05-29 10:00,29,104.85,104.85,104.8,104.84,320
20000901|2000-05-29 10:30,29,104.86,104.86,104.86,104.86,45
20000901|2000-05-29 11:00,29,104.86,104.86,104.86,104.86,378
20000901|2000-05-30 01:00,30,104.97,104.97,104.82,104.82,368
20000901|2000-05-30 01:30,30,104.86,105,104.86,105,1728
20000901|2000-05-30 02:00,30,104.98,105.14,104.98,105.07,4064
20000901|2000-05-30 02:30,30,105.05,105.27,105.05,105.2,7364
20000901|2000-05-30 03:00,30,105.19,105.2,105.14,105.15,5907
20000901|2000-05-30 03:30,30,105.13,105.15,105.08,105.09,4192
20000901|2000-05-30 04:00,30,105.1,105.23,105.1,105.21,2979
20000901|2000-05-30 04:30,30,105.23,105.27,105.11,105.11,2541
20000901|2000-05-30 05:00,30,105.08,105.1,105.02,105.03,4174
20000901|2000-05-30 05:30,30,105.02,105.03,104.94,104.94,5135
20000901|2000-05-30 06:00,30,104.96,104.97,104.89,104.95,986
20000901|2000-05-30 06:30,30,104.95,105,104.91,105,1842
20000901|2000-05-30 07:00,30,104.99,105,104.97,104.98,1104
20000901|2000-05-30 07:30,30,105,105.01,104.87,104.88,926
20000901|2000-05-30 08:00,30,104.88,105.01,104.88,104.99,2387
20000901|2000-05-30 08:30,30,104.99,105.07,104.96,105.01,3518
20000901|2000-05-30 09:00,30,105,105.05,104.85,104.89,2012
20000901|2000-05-30 09:30,30,104.9,104.92,104.7,104.73,3196
20000901|2000-05-30 10:00,30,104.73,104.82,104.71,104.79,3892
20000901|2000-05-30 10:30,30,104.79,104.79,104.7,104.7,425
20000901|2000-05-30 11:00,30,104.75,104.82,104.75,104.82,791
20000901|2000-05-30 11:30,30,104.83,104.84,104.82,104.83,65
20000901|2000-05-31 01:00,31,104.85,104.85,104.61,104.67,3899
20000901|2000-05-31 01:30,31,104.68,104.71,104.58,104.61,2539
20000901|2000-05-31 02:00,31,104.7,104.77,104.7,104.7,3815
20000901|2000-05-31 02:30,31,104.63,104.8,104.63,104.75,3966
20000901|2000-05-31 03:00,31,104.8,104.85,104.8,104.8,2004
20000901|2000-05-31 03:30,31,104.84,104.9,104.84,104.9,2189
20000901|2000-05-31 04:00,31,104.91,104.91,104.87,104.9,349
20000901|2000-05-31 04:30,31,104.94,105,104.94,104.98,2302
20000901|2000-05-31 05:00,31,104.92,104.95,104.92,104.93,1124
20000901|2000-05-31 05:30,31,104.89,104.92,104.89,104.92,244
20000901|2000-05-31 06:00,31,104.9,104.93,104.86,104.86,706
20000901|2000-05-31 06:30,31,104.86,104.89,104.86,104.88,131
20000901|2000-05-31 07:00,31,104.86,104.97,104.86,104.97,1001
20000901|2000-05-31 07:30,31,104.92,104.92,104.88,104.9,338
20000901|2000-05-31 08:00,31,104.89,104.89,104.79,104.84,4346
20000901|2000-05-31 08:30,31,104.84,105,104.83,105,1683
20000901|2000-05-31 09:00,31,105.01,105.12,104.98,105.07,4774
20000901|2000-05-31 09:30,31,105.08,105.15,105,105,2760
20000901|2000-05-31 10:00,31,105.02,105.27,105.02,105.25,4902
20000901|2000-05-31 10:30,31,105.26,105.26,105.21,105.25,2281
20000901|2000-05-31 11:00,31,105.26,105.31,105.22,105.22,684
20000901|2000-05-31 11:30,31,105.25,105.27,105.23,105.24,3308
20000901|2000-06-01 01:00,1,105.25,105.45,105.18,105.33,1260
20000901|2000-06-01 01:30,1,105.33,105.52,105.32,105.51,5612
20000901|2000-06-01 02:00,1,105.5,105.55,105.43,105.48,4976
20000901|2000-06-01 02:30,1,105.48,105.52,105.41,105.42,2224
20000901|2000-06-01 03:00,1,105.41,105.41,105.29,105.34,3841
20000901|2000-06-01 03:30,1,105.33,105.39,105.13,105.24,1353
20000901|2000-06-01 04:00,1,105.26,105.32,105.22,105.32,2821
20000901|2000-06-01 04:30,1,105.31,105.31,105.26,105.29,1339
20000901|2000-06-01 05:00,1,105.29,105.32,105.27,105.27,910
20000901|2000-06-01 05:30,1,105.29,105.32,105.29,105.32,801
20000901|2000-06-01 06:00,1,105.32,105.32,105.3,105.3,774
20000901|2000-06-01 06:30,1,105.3,105.34,105.3,105.34,336
20000901|2000-06-01 07:00,1,105.33,105.33,105.33,105.33,50
20000901|2000-06-01 07:30,1,105.36,105.41,105.36,105.39,1160
20000901|2000-06-01 08:00,1,105.39,105.46,105.33,105.46,5003
20000901|2000-06-01 08:30,1,105.44,105.5,105.42,105.43,2992
20000901|2000-06-01 09:00,1,105.47,105.77,105.47,105.73,10761
20000901|2000-06-01 09:30,1,105.72,105.78,105.66,105.71,7175
20000901|2000-06-01 10:00,1,105.7,105.9,105.68,105.84,5221
20000901|2000-06-01 10:30,1,105.84,105.86,105.79,105.82,3001
20000901|2000-06-01 11:00,1,105.84,105.95,105.83,105.94,4299
20000901|2000-06-01 11:30,1,105.94,106.01,105.88,105.96,4936
20000901|2000-06-02 01:00,2,105.86,105.86,105.77,105.82,6908
20000901|2000-06-02 01:30,2,105.83,105.85,105.67,105.7,5686
20000901|2000-06-02 02:00,2,105.7,105.74,105.62,105.66,7085
20000901|2000-06-02 02:30,2,105.68,105.81,105.64,105.76,5925
20000901|2000-06-02 03:00,2,105.71,105.75,105.69,105.72,7652
20000901|2000-06-02 03:30,2,105.73,105.75,105.69,105.73,6048
20000901|2000-06-02 04:00,2,105.73,105.79,105.71,105.73,1340
20000901|2000-06-02 04:30,2,105.73,105.76,105.72,105.76,165
20000901|2000-06-02 05:00,2,105.79,105.79,105.7,105.71,2273
20000901|2000-06-02 05:30,2,105.7,105.71,105.68,105.69,326
20000901|2000-06-02 06:00,2,105.68,105.69,105.6,105.69,3359
20000901|2000-06-02 06:30,2,105.69,105.73,105.69,105.7,3462
20000901|2000-06-02 07:00,2,105.69,106,105.65,106,7458
20000901|2000-06-02 07:30,2,106,106.56,106,106.3,35861
20000901|2000-06-02 08:00,2,106.29,106.39,106.18,106.19,14532
20000901|2000-06-02 08:30,2,106.19,106.26,106.15,106.25,10987
20000901|2000-06-02 09:00,2,106.27,106.33,106.15,106.15,4921
20000901|2000-06-02 09:30,2,106.15,106.21,106.11,106.19,6077
20000901|2000-06-02 10:00,2,106.17,106.2,106.12,106.2,7159
20000901|2000-06-02 10:30,2,106.2,106.21,106.11,106.11,2457
20000901|2000-06-02 11:00,2,106.12,106.12,106.01,106.03,1975
20000901|2000-06-02 11:30,2,106.09,106.17,106.07,106.16,2469
20000901|2000-06-05 01:00,5,106,106.09,106,106.04,11354
20000901|2000-06-05 01:30,5,106.03,106.19,106.02,106.19,2875
20000901|2000-06-05 02:00,5,106.2,106.22,106.08,106.08,5927
20000901|2000-06-05 02:30,5,106.07,106.1,106.01,106.02,10697
20000901|2000-06-05 03:00,5,106.02,106.14,106,106.14,10574
20000901|2000-06-05 03:30,5,106.14,106.17,106.12,106.15,12301
20000901|2000-06-05 04:00,5,106.15,106.15,106.11,106.15,11461
20000901|2000-06-05 04:30,5,106.14,106.19,106.1,106.1,9801
20000901|2000-06-05 05:00,5,106.08,106.13,106.07,106.09,6020
20000901|2000-06-05 05:30,5,106.08,106.14,106.07,106.12,1575
20000901|2000-06-05 06:00,5,106.13,106.16,106.08,106.08,3091
20000901|2000-06-05 06:30,5,106.08,106.08,106.01,106.03,6611
20000901|2000-06-05 07:00,5,106.02,106.06,106.02,106.05,2137
20000901|2000-06-05 07:30,5,106.05,106.12,106.03,106.03,2520
20000901|2000-06-05 08:00,5,106.05,106.06,105.94,105.96,5614
20000901|2000-06-05 08:30,5,105.96,106.01,105.92,105.98,5149
20000901|2000-06-05 09:00,5,105.98,106.08,105.98,106.02,6982
20000901|2000-06-05 09:30,5,106.02,106.09,106,106.08,5300
20000901|2000-06-05 10:00,5,106.09,106.23,106.07,106.22,8664
20000901|2000-06-05 10:30,5,106.22,106.26,106.17,106.23,6288
20000901|2000-06-05 11:00,5,106.2,106.2,106.15,106.16,1153
20000901|2000-06-05 11:30,5,106.16,106.17,106.13,106.14,1385
20000901|2000-06-06 01:00,6,106.17,106.21,106.14,106.15,6718
20000901|2000-06-06 01:30,6,106.15,106.16,106.02,106.05,12655
20000901|2000-06-06 02:00,6,106.04,106.16,106.02,106.06,26374
20000901|2000-06-06 02:30,6,106.06,106.12,106.06,106.11,5980
20000901|2000-06-06 03:00,6,106.1,106.18,106.1,106.18,11854
20000901|2000-06-06 03:30,6,106.18,106.2,106.08,106.08,10453
20000901|2000-06-06 04:00,6,106.09,106.11,106.05,106.09,6689
20000901|2000-06-06 04:30,6,106.08,106.11,106.05,106.1,14911
20000901|2000-06-06 05:00,6,106.08,106.11,106.08,106.11,2622
20000901|2000-06-06 05:30,6,106.11,106.11,106.07,106.07,2357
20000901|2000-06-06 06:00,6,106.06,106.13,106.05,106.11,3803
20000901|2000-06-06 06:30,6,106.12,106.13,106.05,106.06,5624
20000901|2000-06-06 07:00,6,106.05,106.13,106.05,106.13,8323
20000901|2000-06-06 07:30,6,106.13,106.15,106.04,106.13,16981
20000901|2000-06-06 08:00,6,106.13,106.17,106.06,106.07,15075
20000901|2000-06-06 08:30,6,106.08,106.17,106.07,106.14,12652
20000901|2000-06-06 09:00,6,106.14,106.14,105.95,105.97,17918
20000901|2000-06-06 09:30,6,105.97,106.01,105.79,105.8,23148
20000901|2000-06-06 10:00,6,105.78,105.83,105.68,105.75,25673
20000901|2000-06-06 10:30,6,105.75,105.85,105.74,105.85,10338
20000901|2000-06-06 11:00,6,105.84,105.85,105.81,105.84,3491
20000901|2000-06-06 11:30,6,105.85,105.87,105.83,105.84,1285
20000901|2000-06-07 01:00,7,106,106,105.91,105.97,13223
20000901|2000-06-07 01:30,7,105.97,105.99,105.87,105.89,14168
20000901|2000-06-07 02:00,7,105.89,105.97,105.85,105.97,11987
20000901|2000-06-07 02:30,7,105.97,106,105.86,105.86,20789
20000901|2000-06-07 03:00,7,105.86,105.87,105.78,105.85,20906
20000901|2000-06-07 03:30,7,105.85,105.86,105.76,105.78,16389
20000901|2000-06-07 04:00,7,105.78,105.79,105.69,105.77,24548
20000901|2000-06-07 04:30,7,105.77,105.79,105.7,105.76,15875
20000901|2000-06-07 05:00,7,105.76,105.8,105.71,105.78,12690
20000901|2000-06-07 05:30,7,105.78,105.78,105.75,105.77,9097
20000901|2000-06-07 06:00,7,105.76,105.78,105.68,105.69,12558
20000901|2000-06-07 06:30,7,105.69,105.7,105.62,105.67,13177
20000901|2000-06-07 07:00,7,105.66,105.74,105.65,105.73,23072
20000901|2000-06-07 07:30,7,105.73,105.78,105.71,105.75,21348
20000901|2000-06-07 08:00,7,105.75,105.82,105.73,105.76,38245
20000901|2000-06-07 08:30,7,105.76,105.79,105.67,105.79,32785
20000901|2000-06-07 09:00,7,105.78,105.89,105.75,105.86,37964
20000901|2000-06-07 09:30,7,105.86,105.93,105.84,105.88,43515
20000901|2000-06-07 10:00,7,105.88,105.88,105.82,105.84,26475
20000901|2000-06-07 10:30,7,105.84,105.88,105.83,105.87,10283
20000901|2000-06-07 11:00,7,105.88,105.89,105.85,105.88,8426
20000901|2000-06-07 11:30,7,105.89,105.93,105.87,105.91,6651
20000901|2000-06-08 01:00,8,105.92,105.96,105.8,105.81,13535
20000901|2000-06-08 01:30,8,105.82,105.86,105.77,105.82,18635
20000901|2000-06-08 02:00,8,105.82,105.85,105.81,105.84,13815
20000901|2000-06-08 02:30,8,105.83,105.88,105.77,105.78,22959
20000901|2000-06-08 03:00,8,105.78,105.79,105.71,105.75,33525
20000901|2000-06-08 03:30,8,105.75,105.77,105.67,105.73,31758
20000901|2000-06-08 04:00,8,105.74,105.83,105.73,105.77,33791
20000901|2000-06-08 04:30,8,105.77,105.84,105.74,105.83,18560
20000901|2000-06-08 05:00,8,105.83,105.91,105.83,105.89,25340
20000901|2000-06-08 05:30,8,105.9,105.9,105.84,105.86,13201
20000901|2000-06-08 06:00,8,105.86,105.9,105.85,105.9,6321
20000901|2000-06-08 06:30,8,105.89,106.32,105.74,106.16,106957
20000901|2000-06-08 07:00,8,106.16,106.2,106.02,106.16,85681
20000901|2000-06-08 07:30,8,106.16,106.16,105.72,105.8,99566
20000901|2000-06-08 08:00,8,105.81,105.82,105.32,105.49,131261
20000901|2000-06-08 08:30,8,105.49,105.57,105.33,105.46,90780
20000901|2000-06-08 09:00,8,105.46,105.54,105.32,105.4,70717
20000901|2000-06-08 09:30,8,105.4,105.44,105.21,105.31,60753
20000901|2000-06-08 10:00,8,105.31,105.36,105.27,105.33,43563
20000901|2000-06-08 10:30,8,105.33,105.38,105.32,105.36,10710
20000901|2000-06-08 11:00,8,105.37,105.42,105.34,105.38,11970
20000901|2000-06-08 11:30,8,105.38,105.45,105.36,105.44,10869
20000901|2000-06-09 01:00,9,105.55,105.55,105.43,105.55,19576
20000901|2000-06-09 01:30,9,105.55,105.57,105.4,105.41,37087
20000901|2000-06-09 02:00,9,105.42,105.53,105.34,105.52,43433
20000901|2000-06-09 02:30,9,105.52,105.6,105.46,105.6,45084
20000901|2000-06-09 03:00,9,105.6,105.66,105.54,105.6,48286
20000901|2000-06-09 03:30,9,105.6,105.61,105.53,105.56,30680
20000901|2000-06-09 04:00,9,105.56,105.61,105.52,105.57,22196
20000901|2000-06-09 04:30,9,105.57,105.59,105.52,105.55,18844
20000901|2000-06-09 05:00,9,105.54,105.6,105.51,105.58,17243
20000901|2000-06-09 05:30,9,105.58,105.6,105.53,105.53,17452
20000901|2000-06-09 06:00,9,105.52,105.56,105.5,105.54,15596
20000901|2000-06-09 06:30,9,105.53,105.63,105.53,105.62,15779
20000901|2000-06-09 07:00,9,105.61,105.66,105.55,105.63,25771
20000901|2000-06-09 07:30,9,105.64,105.74,105.49,105.65,74981
20000901|2000-06-09 08:00,9,105.64,105.64,105.52,105.59,36838
20000901|2000-06-09 08:30,9,105.58,105.61,105.56,105.59,22372
20000901|2000-06-09 09:00,9,105.59,105.73,105.59,105.73,28040
20000901|2000-06-09 09:30,9,105.73,105.76,105.68,105.72,21909
20000901|2000-06-09 10:00,9,105.73,105.74,105.62,105.65,22420
20000901|2000-06-09 10:30,9,105.65,105.77,105.63,105.72,7781
20000901|2000-06-09 11:00,9,105.72,105.73,105.66,105.72,3514
20000901|2000-06-09 11:30,9,105.71,105.75,105.68,105.68,4086
20000901|2000-06-12 01:00,12,105.64,105.68,105.56,105.6,7335
20000901|2000-06-12 01:30,12,105.61,105.64,105.55,105.57,5370
20000901|2000-06-12 02:00,12,105.58,105.65,105.56,105.63,4424
20000901|2000-06-12 02:30,12,105.63,105.65,105.56,105.59,4853
20000901|2000-06-12 03:00,12,105.59,105.66,105.59,105.64,4721
20000901|2000-06-12 03:30,12,105.64,105.68,105.63,105.64,3366
20000901|2000-06-12 04:00,12,105.65,105.69,105.61,105.63,4059
20000901|2000-06-12 04:30,12,105.63,105.66,105.62,105.64,2270
20000901|2000-06-12 05:00,12,105.64,105.65,105.62,105.64,981
20000901|2000-06-12 05:30,12,105.63,105.64,105.61,105.62,1060
20000901|2000-06-12 06:00,12,105.61,105.64,105.59,105.63,1404
20000901|2000-06-12 06:30,12,105.64,105.64,105.58,105.62,2781
20000901|2000-06-12 07:00,12,105.62,105.72,105.62,105.69,6899
20000901|2000-06-12 07:30,12,105.68,105.7,105.65,105.69,6475
20000901|2000-06-12 08:00,12,105.69,105.69,105.63,105.65,4196
20000901|2000-06-12 08:30,12,105.66,105.68,105.63,105.65,5569
20000901|2000-06-12 09:00,12,105.64,105.73,105.61,105.69,6399
20000901|2000-06-12 09:30,12,105.68,105.71,105.65,105.67,3684
20000901|2000-06-12 10:00,12,105.66,105.7,105.64,105.7,3312
20000901|2000-06-12 10:30,12,105.7,105.78,105.7,105.72,6661
20000901|2000-06-12 11:00,12,105.71,105.8,105.71,105.73,5001
20000901|2000-06-12 11:30,12,105.72,105.72,105.67,105.68,1203
20000901|2000-06-13 01:00,13,105.74,105.81,105.72,105.76,12455
20000901|2000-06-13 01:30,13,105.75,105.85,105.75,105.84,29647
20000901|2000-06-13 02:00,13,105.83,105.87,105.79,105.81,20805
20000901|2000-06-13 02:30,13,105.82,105.83,105.76,105.78,13236
20000901|2000-06-13 03:00,13,105.78,105.8,105.67,105.67,32835
20000901|2000-06-13 03:30,13,105.67,105.69,105.59,105.62,44682
20000901|2000-06-13 04:00,13,105.61,105.63,105.46,105.54,48462
20000901|2000-06-13 04:30,13,105.53,105.58,105.51,105.57,24268
20000901|2000-06-13 05:00,13,105.57,105.58,105.52,105.58,16901
20000901|2000-06-13 05:30,13,105.58,105.62,105.56,105.6,16547
20000901|2000-06-13 06:00,13,105.6,105.61,105.51,105.56,18753
20000901|2000-06-13 06:30,13,105.56,105.58,105.48,105.54,34685
20000901|2000-06-13 07:00,13,105.53,105.66,105.52,105.66,22619
20000901|2000-06-13 07:30,13,105.66,105.69,105.57,105.67,77837
20000901|2000-06-13 08:00,13,105.66,105.89,105.62,105.88,97418
20000901|2000-06-13 08:30,13,105.88,105.88,105.79,105.86,41092
20000901|2000-06-13 09:00,13,105.87,106.1,105.87,106.08,74785
20000901|2000-06-13 09:30,13,106.08,106.18,106.04,106.16,54305
20000901|2000-06-13 10:00,13,106.17,106.17,106.04,106.05,28968
20000901|2000-06-13 10:30,13,106.05,106.06,105.99,106.06,11173
20000901|2000-06-13 11:00,13,106.06,106.06,105.91,105.92,12810
20000901|2000-06-13 11:30,13,105.92,105.93,105.88,105.9,8369
20000901|2000-06-14 01:00,14,105.92,105.92,105.83,105.84,15470
20000901|2000-06-14 01:30,14,105.84,105.97,105.83,105.9,20657
20000901|2000-06-14 02:00,14,105.9,105.93,105.85,105.88,20347
20000901|2000-06-14 02:30,14,105.88,105.88,105.81,105.83,19196
20000901|2000-06-14 03:00,14,105.83,105.9,105.79,105.83,26221
20000901|2000-06-14 03:30,14,105.83,105.93,105.82,105.86,24522
20000901|2000-06-14 04:00,14,105.87,105.88,105.76,105.81,41193
20000901|2000-06-14 04:30,14,105.81,105.87,105.78,105.79,23494
20000901|2000-06-14 05:00,14,105.78,105.82,105.73,105.77,22054
20000901|2000-06-14 05:30,14,105.77,105.77,105.7,105.74,21685
20000901|2000-06-14 06:00,14,105.73,105.76,105.71,105.76,7756
20000901|2000-06-14 06:30,14,105.75,105.78,105.7,105.76,14281
20000901|2000-06-14 07:00,14,105.75,105.88,105.75,105.84,25036
20000901|2000-06-14 07:30,14,105.84,105.91,105.71,105.79,73439
20000901|2000-06-14 08:00,14,105.8,105.84,105.67,105.67,55395
20000901|2000-06-14 08:30,14,105.69,105.74,105.63,105.7,45887
20000901|2000-06-14 09:00,14,105.71,105.8,105.69,105.79,32194
20000901|2000-06-14 09:30,14,105.79,105.84,105.71,105.74,28720
20000901|2000-06-14 10:00,14,105.74,105.83,105.71,105.83,20422
20000901|2000-06-14 10:30,14,105.83,105.89,105.82,105.84,17559
20000901|2000-06-14 11:00,14,105.83,105.92,105.83,105.91,6412
20000901|2000-06-14 11:30,14,105.91,105.91,105.85,105.9,3414
20000901|2000-06-15 01:00,15,105.92,105.99,105.89,105.95,14745
20000901|2000-06-15 01:30,15,105.95,106.01,105.9,105.94,17921
20000901|2000-06-15 02:00,15,105.95,105.97,105.83,105.84,24997
20000901|2000-06-15 02:30,15,105.84,105.87,105.78,105.85,27544
20000901|2000-06-15 03:00,15,105.84,105.88,105.79,105.84,23557
20000901|2000-06-15 03:30,15,105.84,105.87,105.78,105.81,25700
20000901|2000-06-15 04:00,15,105.81,105.83,105.77,105.78,21977
20000901|2000-06-15 04:30,15,105.78,105.83,105.73,105.76,20730
20000901|2000-06-15 05:00,15,105.75,105.79,105.75,105.79,11384
20000901|2000-06-15 05:30,15,105.78,105.87,105.77,105.85,26838
20000901|2000-06-15 06:00,15,105.85,105.86,105.8,105.82,10287
20000901|2000-06-15 06:30,15,105.83,105.85,105.81,105.83,11713
20000901|2000-06-15 07:00,15,105.83,105.86,105.81,105.84,12000
20000901|2000-06-15 07:30,15,105.84,105.91,105.83,105.86,28940
20000901|2000-06-15 08:00,15,105.85,105.87,105.73,105.75,49809
20000901|2000-06-15 08:30,15,105.75,105.78,105.62,105.73,54091
20000901|2000-06-15 09:00,15,105.72,105.76,105.66,105.73,47401
20000901|2000-06-15 09:30,15,105.74,105.79,105.73,105.78,23399
20000901|2000-06-15 10:00,15,105.79,105.82,105.71,105.72,15705
20000901|2000-06-15 10:30,15,105.72,105.72,105.68,105.7,8992
20000901|2000-06-15 11:00,15,105.71,105.74,105.68,105.74,3220
20000901|2000-06-15 11:30,15,105.74,105.74,105.7,105.72,5319
20000901|2000-06-16 01:00,16,105.8,105.83,105.73,105.78,9068
20000901|2000-06-16 01:30,16,105.79,105.79,105.7,105.73,14182
20000901|2000-06-16 02:00,16,105.74,105.78,105.73,105.76,12303
20000901|2000-06-16 02:30,16,105.76,105.82,105.75,105.81,13501
20000901|2000-06-16 03:00,16,105.81,105.95,105.8,105.9,29648
20000901|2000-06-16 03:30,16,105.91,105.97,105.88,105.89,32250
20000901|2000-06-16 04:00,16,105.89,106.08,105.89,106.06,46785
20000901|2000-06-16 04:30,16,106.06,106.12,106.02,106.09,38534
20000901|2000-06-16 05:00,16,106.09,106.1,106.03,106.06,17212
20000901|2000-06-16 05:30,16,106.07,106.09,106.02,106.04,14825
20000901|2000-06-16 06:00,16,106.04,106.08,106.03,106.08,5007
20000901|2000-06-16 06:30,16,106.08,106.14,106.07,106.12,11132
20000901|2000-06-16 07:00,16,106.12,106.21,106.07,106.18,19804
20000901|2000-06-16 07:30,16,106.18,106.29,106.16,106.27,64030
20000901|2000-06-16 08:00,16,106.27,106.28,106.17,106.19,33012
20000901|2000-06-16 08:30,16,106.18,106.26,106.14,106.25,28395
20000901|2000-06-16 09:00,16,106.25,106.29,106.22,106.26,33417
20000901|2000-06-16 09:30,16,106.26,106.36,106.22,106.29,37025
20000901|2000-06-16 10:00,16,106.29,106.34,106.26,106.32,14829
20000901|2000-06-16 10:30,16,106.33,106.35,106.29,106.33,8205
20000901|2000-06-16 11:00,16,106.34,106.34,106.24,106.24,4548
20000901|2000-06-16 11:30,16,106.24,106.26,106.18,106.18,4350
20000901|2000-06-19 01:00,19,106.21,106.33,106.21,106.29,14713
20000901|2000-06-19 01:30,19,106.29,106.29,106.21,106.21,11474
20000901|2000-06-19 02:00,19,106.21,106.42,106.2,106.37,23996
20000901|2000-06-19 02:30,19,106.37,106.43,106.34,106.37,19154
20000901|2000-06-19 03:00,19,106.37,106.37,106.28,106.32,20708
20000901|2000-06-19 03:30,19,106.32,106.32,106.21,106.26,20861
20000901|2000-06-19 04:00,19,106.26,106.27,106.13,106.15,27431
20000901|2000-06-19 04:30,19,106.15,106.18,106.1,106.16,35023
20000901|2000-06-19 05:00,19,106.16,106.19,106.08,106.1,17820
20000901|2000-06-19 05:30,19,106.1,106.17,106.04,106.15,22906
20000901|2000-06-19 06:00,19,106.15,106.17,106.11,106.17,9437
20000901|2000-06-19 06:30,19,106.17,106.18,106.14,106.17,6322
20000901|2000-06-19 07:00,19,106.17,106.19,106.09,106.11,13857
20000901|2000-06-19 07:30,19,106.1,106.14,106.05,106.1,25404
20000901|2000-06-19 08:00,19,106.1,106.17,106.08,106.17,20179
20000901|2000-06-19 08:30,19,106.17,106.18,106.06,106.07,23488
20000901|2000-06-19 09:00,19,106.07,106.14,106.04,106.12,23195
20000901|2000-06-19 09:30,19,106.12,106.16,106.11,106.14,18994
20000901|2000-06-19 10:00,19,106.15,106.16,106.12,106.14,8059
20000901|2000-06-19 10:30,19,106.14,106.15,106.11,106.12,6194
20000901|2000-06-19 11:00,19,106.12,106.13,106.04,106.05,5010
20000901|2000-06-19 11:30,19,106.06,106.14,106.05,106.13,2602
20000901|2000-06-20 01:00,20,106.1,106.1,106.03,106.06,9970
20000901|2000-06-20 01:30,20,106.07,106.11,106.03,106.05,8872
20000901|2000-06-20 02:00,20,106.05,106.1,105.92,105.95,35850
20000901|2000-06-20 02:30,20,105.95,106.08,105.95,106.03,33619
20000901|2000-06-20 03:00,20,106.02,106.05,105.94,106.03,37890
20000901|2000-06-20 03:30,20,106.04,106.12,106.03,106.07,29583
20000901|2000-06-20 04:00,20,106.08,106.15,106.04,106.12,21220
20000901|2000-06-20 04:30,20,106.13,106.23,106.12,106.14,55998
20000901|2000-06-20 05:00,20,106.14,106.25,106.14,106.22,31303
20000901|2000-06-20 05:30,20,106.21,106.23,106.16,106.2,13432
20000901|2000-06-20 06:00,20,106.19,106.21,106.16,106.17,11598
20000901|2000-06-20 06:30,20,106.17,106.17,106.05,106.1,25199
20000901|2000-06-20 07:00,20,106.1,106.1,106.01,106.04,24520
20000901|2000-06-20 07:30,20,106.04,106.08,105.96,106.06,35791
20000901|2000-06-20 08:00,20,106.06,106.15,106.06,106.11,28088
20000901|2000-06-20 08:30,20,106.12,106.17,106.06,106.1,24254
20000901|2000-06-20 09:00,20,106.11,106.16,106.1,106.15,37782
20000901|2000-06-20 09:30,20,106.15,106.17,106.06,106.09,20578
20000901|2000-06-20 10:00,20,106.09,106.11,106.03,106.04,16217
20000901|2000-06-20 10:30,20,106.04,106.07,106.04,106.06,22120
20000901|2000-06-20 11:00,20,106.05,106.08,106.04,106.06,4294
20000901|2000-06-20 11:30,20,106.06,106.12,106.06,106.12,4062
20000901|2000-06-21 01:00,21,105.96,105.99,105.83,105.89,23268
20000901|2000-06-21 01:30,21,105.89,105.91,105.84,105.88,19435
20000901|2000-06-21 02:00,21,105.88,105.89,105.62,105.66,72204
20000901|2000-06-21 02:30,21,105.66,105.74,105.65,105.73,34169
20000901|2000-06-21 03:00,21,105.74,105.74,105.48,105.56,69008
20000901|2000-06-21 03:30,21,105.57,105.62,105.55,105.58,32192
20000901|2000-06-21 04:00,21,105.57,105.61,105.52,105.59,27676
20000901|2000-06-21 04:30,21,105.59,105.6,105.52,105.53,22741
20000901|2000-06-21 05:00,21,105.52,105.53,105.4,105.43,56033
20000901|2000-06-21 05:30,21,105.43,105.52,105.43,105.5,25178
20000901|2000-06-21 06:00,21,105.49,105.54,105.49,105.51,19520
20000901|2000-06-21 06:30,21,105.52,105.53,105.47,105.5,14351
20000901|2000-06-21 07:00,21,105.51,105.55,105.48,105.51,15873
20000901|2000-06-21 07:30,21,105.51,105.54,105.45,105.48,25892
20000901|2000-06-21 08:00,21,105.48,105.54,105.36,105.44,50383
20000901|2000-06-21 08:30,21,105.43,105.46,105.3,105.34,47619
20000901|2000-06-21 09:00,21,105.34,105.42,105.31,105.4,32957
20000901|2000-06-21 09:30,21,105.4,105.48,105.39,105.45,23591
20000901|2000-06-21 10:00,21,105.45,105.45,105.36,105.41,21046
20000901|2000-06-21 10:30,21,105.41,105.45,105.4,105.41,7093
20000901|2000-06-21 11:00,21,105.4,105.42,105.37,105.4,8117
20000901|2000-06-21 11:30,21,105.39,105.46,105.38,105.44,7289
20000901|2000-06-22 01:00,22,105.33,105.33,105.23,105.25,21838
20000901|2000-06-22 01:30,22,105.26,105.33,105.14,105.17,34539
20000901|2000-06-22 02:00,22,105.17,105.29,105.16,105.22,22075
20000901|2000-06-22 02:30,22,105.22,105.28,105.22,105.24,12435
20000901|2000-06-22 03:00,22,105.23,105.28,105.2,105.23,15634
20000901|2000-06-22 03:30,22,105.22,105.25,105.17,105.21,18608
20000901|2000-06-22 04:00,22,105.21,105.24,105.15,105.17,17997
20000901|2000-06-22 04:30,22,105.17,105.19,105.11,105.16,30036
20000901|2000-06-22 05:00,22,105.16,105.2,105.1,105.14,16333
20000901|2000-06-22 05:30,22,105.14,105.14,105.03,105.05,20068
20000901|2000-06-22 06:00,22,105.05,105.13,105.05,105.13,9608
20000901|2000-06-22 06:30,22,105.13,105.16,105.09,105.16,12163
20000901|2000-06-22 07:00,22,105.16,105.21,105.15,105.18,13757
20000901|2000-06-22 07:30,22,105.18,105.33,105.17,105.31,39304
20000901|2000-06-22 08:00,22,105.31,105.31,105.22,105.27,28987
20000901|2000-06-22 08:30,22,105.27,105.34,105.26,105.3,29347
20000901|2000-06-22 09:00,22,105.31,105.33,105.22,105.22,18101
20000901|2000-06-22 09:30,22,105.22,105.27,105.18,105.23,26155
20000901|2000-06-22 10:00,22,105.22,105.25,105.16,105.16,17488
20000901|2000-06-22 10:30,22,105.17,105.2,105.15,105.19,6801
20000901|2000-06-22 11:00,22,105.19,105.2,105.12,105.12,3881
20000901|2000-06-22 11:30,22,105.12,105.14,105.07,105.11,8402
20000901|2000-06-23 01:00,23,105.14,105.2,105.13,105.16,9683
20000901|2000-06-23 01:30,23,105.16,105.26,105.04,105.1,30186
20000901|2000-06-23 02:00,23,105.11,105.14,104.92,104.93,46929
20000901|2000-06-23 02:30,23,104.92,104.97,104.86,104.93,61412
20000901|2000-06-23 03:00,23,104.93,104.97,104.92,104.93,27037
20000901|2000-06-23 03:30,23,104.93,104.98,104.88,104.92,27690
20000901|2000-06-23 04:00,23,104.92,104.96,104.87,104.95,24521
20000901|2000-06-23 04:30,23,104.95,105.1,104.95,105.05,41048
20000901|2000-06-23 05:00,23,105.06,105.12,105.05,105.08,25065
20000901|2000-06-23 05:30,23,105.08,105.15,105.08,105.09,22836
20000901|2000-06-23 06:00,23,105.08,105.13,105.04,105.13,12179
20000901|2000-06-23 06:30,23,105.13,105.18,105.11,105.17,12313
20000901|2000-06-23 07:00,23,105.17,105.22,105.09,105.12,22230
20000901|2000-06-23 07:30,23,105.13,105.18,105.1,105.11,25062
20000901|2000-06-23 08:00,23,105.11,105.14,104.96,105.03,57580
20000901|2000-06-23 08:30,23,105.03,105.08,105.01,105.06,28019
20000901|2000-06-23 09:00,23,105.06,105.06,104.93,104.94,42064
20000901|2000-06-23 09:30,23,104.94,105.03,104.94,104.97,30785
20000901|2000-06-23 10:00,23,104.97,105.01,104.96,104.99,18027
20000901|2000-06-23 10:30,23,104.98,105,104.95,104.98,11516
20000901|2000-06-23 11:00,23,104.98,104.98,104.94,104.95,8076
20000901|2000-06-23 11:30,23,104.96,105,104.95,104.97,7138
20000901|2000-06-26 01:00,26,104.94,104.96,104.71,104.77,28611
20000901|2000-06-26 01:30,26,104.77,104.84,104.73,104.77,23935
20000901|2000-06-26 02:00,26,104.78,104.78,104.64,104.73,46314
20000901|2000-06-26 02:30,26,104.73,104.79,104.71,104.76,18828
20000901|2000-06-26 03:00,26,104.77,104.81,104.75,104.76,18471
20000901|2000-06-26 03:30,26,104.76,104.78,104.66,104.67,29086
20000901|2000-06-26 04:00,26,104.69,104.75,104.64,104.75,23457
20000901|2000-06-26 04:30,26,104.74,104.76,104.68,104.7,24009
20000901|2000-06-26 05:00,26,104.71,104.74,104.69,104.74,9974
20000901|2000-06-26 05:30,26,104.74,104.78,104.73,104.75,12219
20000901|2000-06-26 06:00,26,104.75,104.78,104.72,104.77,6051
20000901|2000-06-26 06:30,26,104.77,104.79,104.75,104.79,5502
20000901|2000-06-26 07:00,26,104.81,104.84,104.79,104.82,12390
20000901|2000-06-26 07:30,26,104.82,104.9,104.82,104.89,25853
20000901|2000-06-26 08:00,26,104.89,104.98,104.88,104.95,33850
20000901|2000-06-26 08:30,26,104.95,105.07,104.92,104.97,50264
20000901|2000-06-26 09:00,26,104.97,105.09,104.96,105.09,37977
20000901|2000-06-26 09:30,26,105.08,105.16,105.05,105.16,35245
20000901|2000-06-26 10:00,26,105.16,105.18,105.09,105.09,24315
20000901|2000-06-26 10:30,26,105.1,105.15,105.07,105.15,10288
20000901|2000-06-26 11:00,26,105.15,105.22,105.14,105.17,9260
20000901|2000-06-26 11:30,26,105.17,105.27,105.15,105.25,8288
20000901|2000-06-27 01:00,27,105.33,105.33,105.23,105.23,18080
20000901|2000-06-27 01:30,27,105.23,105.25,105.12,105.14,27122
20000901|2000-06-27 02:00,27,105.15,105.18,105.08,105.09,24905
20000901|2000-06-27 02:30,27,105.09,105.14,105.05,105.07,32172
20000901|2000-06-27 03:00,27,105.07,105.13,105.06,105.1,23511
20000901|2000-06-27 03:30,27,105.1,105.16,105.09,105.12,19935
20000901|2000-06-27 04:00,27,105.11,105.21,105.09,105.17,27196
20000901|2000-06-27 04:30,27,105.17,105.29,105.16,105.25,36200
20000901|2000-06-27 05:00,27,105.24,105.25,105.18,105.19,11755
20000901|2000-06-27 05:30,27,105.18,105.22,105.16,105.18,13312
20000901|2000-06-27 06:00,27,105.18,105.18,105.08,105.11,24584
20000901|2000-06-27 06:30,27,105.12,105.19,105.12,105.15,12784
20000901|2000-06-27 07:00,27,105.16,105.24,105.16,105.21,19750
20000901|2000-06-27 07:30,27,105.21,105.21,105.1,105.11,29246
20000901|2000-06-27 08:00,27,105.12,105.13,105.03,105.1,41994
20000901|2000-06-27 08:30,27,105.1,105.11,105.03,105.07,31720
20000901|2000-06-27 09:00,27,105.07,105.18,105.03,105.14,45117
20000901|2000-06-27 09:30,27,105.14,105.22,105.1,105.11,36955
20000901|2000-06-27 10:00,27,105.11,105.16,105.06,105.1,23868
20000901|2000-06-27 10:30,27,105.09,105.15,105.08,105.11,10284
20000901|2000-06-27 11:00,27,105.12,105.16,105.1,105.13,6508
20000901|2000-06-27 11:30,27,105.12,105.16,105.1,105.16,5830
20000901|2000-06-28 01:00,28,105.19,105.29,105.18,105.25,23442
20000901|2000-06-28 01:30,28,105.25,105.26,105.19,105.26,14504
20000901|2000-06-28 02:00,28,105.27,105.27,105.17,105.18,22092
20000901|2000-06-28 02:30,28,105.17,105.19,105.07,105.08,31720
20000901|2000-06-28 03:00,28,105.08,105.13,105.06,105.09,28394
20000901|2000-06-28 03:30,28,105.09,105.12,105.08,105.1,15248
20000901|2000-06-28 04:00,28,105.09,105.11,105.08,105.09,13070
20000901|2000-06-28 04:30,28,105.09,105.09,104.93,105.01,60409
20000901|2000-06-28 05:00,28,105.02,105.03,104.94,104.96,26555
20000901|2000-06-28 05:30,28,104.96,104.99,104.93,104.98,16982
20000901|2000-06-28 06:00,28,104.98,105.03,104.97,105.02,10182
20000901|2000-06-28 06:30,28,105.02,105.03,104.98,105,13743
20000901|2000-06-28 07:00,28,105,105.06,104.96,104.96,18503
20000901|2000-06-28 07:30,28,104.95,105.02,104.91,104.99,59908
20000901|2000-06-28 08:00,28,104.99,105.03,104.98,105.01,33988
20000901|2000-06-28 08:30,28,105.02,105.08,105.01,105.06,29533
20000901|2000-06-28 09:00,28,105.06,105.15,105.01,105.14,39984
20000901|2000-06-28 09:30,28,105.14,105.22,105.13,105.18,51698
20000901|2000-06-28 10:00,28,105.18,105.21,105.03,105.04,28217
20000901|2000-06-28 10:30,28,105.05,105.05,104.98,105,15938
20000901|2000-06-28 11:00,28,105.01,105.02,104.98,105,4927
20000901|2000-06-28 11:30,28,104.99,105.01,104.93,104.93,6099
20000901|2000-06-29 01:00,29,105.04,105.11,104.99,105.1,16462
20000901|2000-06-29 01:30,29,105.1,105.18,105.01,105.01,31189
20000901|2000-06-29 02:00,29,105.01,105.04,104.96,105.01,26955
20000901|2000-06-29 02:30,29,105.01,105.13,104.97,105.12,24880
20000901|2000-06-29 03:00,29,105.11,105.2,105.09,105.13,50364
20000901|2000-06-29 03:30,29,105.13,105.19,105.05,105.07,28442
20000901|2000-06-29 04:00,29,105.07,105.16,105.07,105.12,23200
20000901|2000-06-29 04:30,29,105.12,105.12,105.06,105.1,11939
20000901|2000-06-29 05:00,29,105.1,105.2,105.1,105.15,20497
20000901|2000-06-29 05:30,29,105.16,105.16,105.11,105.15,8307
20000901|2000-06-29 06:00,29,105.16,105.19,105.14,105.18,8155
20000901|2000-06-29 06:30,29,105.17,105.18,105.14,105.18,9085
20000901|2000-06-29 07:00,29,105.17,105.28,105.17,105.2,38071
20000901|2000-06-29 07:30,29,105.2,105.44,105.2,105.4,72494
20000901|2000-06-29 08:00,29,105.41,105.43,105.34,105.34,54337
20000901|2000-06-29 08:30,29,105.35,105.4,105.34,105.36,36467
20000901|2000-06-29 09:00,29,105.36,105.49,105.36,105.49,56493
20000901|2000-06-29 09:30,29,105.49,105.52,105.45,105.5,34414
20000901|2000-06-29 10:00,29,105.5,105.51,105.42,105.45,20356
20000901|2000-06-29 10:30,29,105.45,105.56,105.45,105.55,21062
20000901|2000-06-29 11:00,29,105.55,105.57,105.49,105.49,10765
20000901|2000-06-29 11:30,29,105.48,105.5,105.42,105.44,5643
20000901|2000-06-30 01:00,30,105.4,105.54,105.4,105.44,23289
20000901|2000-06-30 01:30,30,105.44,105.47,105.39,105.43,17683
20000901|2000-06-30 02:00,30,105.45,105.52,105.44,105.45,31623
20000901|2000-06-30 02:30,30,105.46,105.46,105.38,105.46,24155
20000901|2000-06-30 03:00,30,105.46,105.55,105.46,105.49,42754
20000901|2000-06-30 03:30,30,105.5,105.55,105.46,105.48,29169
20000901|2000-06-30 04:00,30,105.47,105.52,105.47,105.48,16832
20000901|2000-06-30 04:30,30,105.47,105.48,105.39,105.44,19432
20000901|2000-06-30 05:00,30,105.45,105.47,105.42,105.45,12764
20000901|2000-06-30 05:30,30,105.46,105.47,105.4,105.43,10167
20000901|2000-06-30 06:00,30,105.42,105.44,105.37,105.4,11507
20000901|2000-06-30 06:30,30,105.41,105.42,105.36,105.38,7222
20000901|2000-06-30 07:00,30,105.38,105.41,105.37,105.4,11714
20000901|2000-06-30 07:30,30,105.4,105.43,105.33,105.41,31081
20000901|2000-06-30 08:00,30,105.41,105.46,105.39,105.45,20819
20000901|2000-06-30 08:30,30,105.45,105.49,105.38,105.4,22613
20000901|2000-06-30 09:00,30,105.4,105.44,105.36,105.42,24036
20000901|2000-06-30 09:30,30,105.42,105.46,105.41,105.41,16827
20000901|2000-06-30 10:00,30,105.42,105.42,105.23,105.25,22262
20000901|2000-06-30 10:30,30,105.25,105.29,105.24,105.25,7268
20000901|2000-06-30 11:00,30,105.25,105.26,105.06,105.09,20939
20000901|2000-06-30 11:30,30,105.09,105.13,105.04,105.08,12685
20000901|2000-07-03 01:00,3,104.97,105.09,104.97,105,19315
20000901|2000-07-03 01:30,3,105,105.06,104.98,105.05,11089
20000901|2000-07-03 02:00,3,105.05,105.05,104.78,104.84,51195
20000901|2000-07-03 02:30,3,104.85,104.88,104.79,104.84,18214
20000901|2000-07-03 03:00,3,104.83,104.9,104.81,104.82,17526
20000901|2000-07-03 03:30,3,104.83,104.85,104.76,104.85,28464
20000901|2000-07-03 04:00,3,104.85,104.86,104.78,104.79,18680
20000901|2000-07-03 04:30,3,104.79,104.81,104.74,104.78,28569
20000901|2000-07-03 05:00,3,104.78,104.82,104.76,104.79,12321
20000901|2000-07-03 05:30,3,104.79,104.82,104.73,104.74,13642
20000901|2000-07-03 06:00,3,104.74,104.81,104.73,104.79,8091
20000901|2000-07-03 06:30,3,104.78,104.84,104.76,104.84,10049
20000901|2000-07-03 07:00,3,104.83,104.87,104.82,104.83,10907
20000901|2000-07-03 07:30,3,104.82,104.88,104.82,104.85,14016
20000901|2000-07-03 08:00,3,104.85,104.88,104.82,104.85,11389
20000901|2000-07-03 08:30,3,104.85,104.87,104.8,104.87,15520
20000901|2000-07-03 09:00,3,104.87,105.08,104.87,105.04,83267
20000901|2000-07-03 09:30,3,105.04,105.04,104.97,104.98,20778
20000901|2000-07-04 01:00,4,104.9,104.91,104.83,104.88,8725
20000901|2000-07-04 01:30,4,104.87,104.89,104.77,104.8,14271
20000901|2000-07-04 02:00,4,104.81,104.88,104.79,104.86,18416
20000901|2000-07-04 02:30,4,104.85,104.91,104.85,104.9,18172
20000901|2000-07-04 03:00,4,104.9,104.91,104.87,104.89,13091
20000901|2000-07-04 03:30,4,104.88,104.89,104.84,104.86,13008
20000901|2000-07-04 04:00,4,104.87,104.91,104.86,104.88,12558
20000901|2000-07-04 04:30,4,104.87,104.93,104.86,104.9,14648
20000901|2000-07-04 05:00,4,104.9,104.91,104.87,104.89,8485
20000901|2000-07-04 05:30,4,104.88,104.93,104.88,104.92,8932
20000901|2000-07-04 06:00,4,104.91,104.92,104.87,104.88,5186
20000901|2000-07-04 06:30,4,104.89,104.91,104.87,104.9,2570
20000901|2000-07-04 07:00,4,104.9,104.9,104.85,104.86,7388
20000901|2000-07-04 07:30,4,104.86,104.88,104.85,104.87,4186
20000901|2000-07-04 08:00,4,104.87,104.89,104.86,104.88,3053
20000901|2000-07-04 08:30,4,104.88,104.89,104.85,104.89,7522
20000901|2000-07-04 09:00,4,104.89,104.92,104.88,104.89,7405
20000901|2000-07-04 09:30,4,104.9,104.91,104.84,104.84,10642
20000901|2000-07-04 10:00,4,104.84,104.85,104.78,104.8,10342
20000901|2000-07-04 10:30,4,104.8,104.83,104.8,104.82,3494
20000901|2000-07-04 11:00,4,104.82,104.84,104.82,104.83,1413
20000901|2000-07-04 11:30,4,104.83,104.83,104.8,104.81,1476
20000901|2000-07-05 01:00,5,104.84,104.85,104.68,104.74,28567
20000901|2000-07-05 01:30,5,104.74,104.77,104.7,104.75,18395
20000901|2000-07-05 02:00,5,104.75,104.75,104.67,104.72,27241
20000901|2000-07-05 02:30,5,104.72,104.79,104.72,104.78,27665
20000901|2000-07-05 03:00,5,104.78,104.83,104.77,104.78,34343
20000901|2000-07-05 03:30,5,104.78,104.8,104.74,104.75,27840
20000901|2000-07-05 04:00,5,104.76,104.92,104.65,104.77,102668
20000901|2000-07-05 04:30,5,104.77,104.86,104.7,104.82,54806
20000901|2000-07-05 05:00,5,104.82,105.03,104.81,104.99,59474
20000901|2000-07-05 05:30,5,104.99,105.05,104.97,104.99,35477
20000901|2000-07-05 06:00,5,104.99,105.12,104.98,105.12,32594
20000901|2000-07-05 06:30,5,105.12,105.19,105.09,105.17,38258
20000901|2000-07-05 07:00,5,105.17,105.2,105.08,105.09,31553
20000901|2000-07-05 07:30,5,105.08,105.16,105.05,105.13,35394
20000901|2000-07-05 08:00,5,105.13,105.17,105.06,105.14,46755
20000901|2000-07-05 08:30,5,105.15,105.18,105.06,105.07,39490
20000901|2000-07-05 09:00,5,105.07,105.24,105.06,105.24,50817
20000901|2000-07-05 09:30,5,105.23,105.26,105.16,105.19,41811
20000901|2000-07-05 10:00,5,105.19,105.22,105.15,105.16,22202
20000901|2000-07-05 10:30,5,105.15,105.18,105.07,105.09,15569
20000901|2000-07-05 11:00,5,105.1,105.1,105.06,105.09,6508
20000901|2000-07-05 11:30,5,105.09,105.15,105.09,105.11,7035
20000901|2000-07-06 01:00,6,105.05,105.07,104.99,105.05,15958
20000901|2000-07-06 01:30,6,105.04,105.08,105,105.04,14785
20000901|2000-07-06 02:00,6,105.04,105.04,104.95,105.03,28301
20000901|2000-07-06 02:30,6,105.03,105.09,105.03,105.09,30474
20000901|2000-07-06 03:00,6,105.1,105.11,105.05,105.07,31006
20000901|2000-07-06 03:30,6,105.06,105.14,105.05,105.11,31182
20000901|2000-07-06 04:00,6,105.1,105.19,105.1,105.14,42153
20000901|2000-07-06 04:30,6,105.13,105.16,105.11,105.12,26572
20000901|2000-07-06 05:00,6,105.13,105.13,105.08,105.1,26258
20000901|2000-07-06 05:30,6,105.11,105.14,105.08,105.1,10359
20000901|2000-07-06 06:00,6,105.1,105.11,105.07,105.1,11076
20000901|2000-07-06 06:30,6,105.1,105.11,105.05,105.08,14619
20000901|2000-07-06 07:00,6,105.09,105.09,105.02,105.05,19536
20000901|2000-07-06 07:30,6,105.06,105.07,104.84,104.92,75769
20000901|2000-07-06 08:00,6,104.92,104.93,104.75,104.77,76800
20000901|2000-07-06 08:30,6,104.77,104.82,104.72,104.76,51941
20000901|2000-07-06 09:00,6,104.76,104.78,104.42,104.59,102008
20000901|2000-07-06 09:30,6,104.59,104.63,104.54,104.59,43906
20000901|2000-07-06 10:00,6,104.58,104.64,104.51,104.63,28551
20000901|2000-07-06 10:30,6,104.63,104.63,104.52,104.54,14537
20000901|2000-07-06 11:00,6,104.54,104.56,104.52,104.54,8650
20000901|2000-07-06 11:30,6,104.54,104.61,104.52,104.58,7382
20000901|2000-07-07 01:00,7,104.55,104.55,104.45,104.5,32846
20000901|2000-07-07 01:30,7,104.5,104.59,104.49,104.58,20006
20000901|2000-07-07 02:00,7,104.59,104.66,104.56,104.63,32125
20000901|2000-07-07 02:30,7,104.63,104.66,104.56,104.59,31956
20000901|2000-07-07 03:00,7,104.59,104.6,104.53,104.59,26325
20000901|2000-07-07 03:30,7,104.6,104.68,104.6,104.63,35116
20000901|2000-07-07 04:00,7,104.64,104.66,104.6,104.62,19359
20000901|2000-07-07 04:30,7,104.63,104.68,104.62,104.65,18402
20000901|2000-07-07 05:00,7,104.64,104.72,104.61,104.67,30227
20000901|2000-07-07 05:30,7,104.67,104.81,104.66,104.74,31972
20000901|2000-07-07 06:00,7,104.74,104.79,104.74,104.78,11298
20000901|2000-07-07 06:30,7,104.78,104.79,104.75,104.76,6213
20000901|2000-07-07 07:00,7,104.76,105.06,104.73,105.04,31915
20000901|2000-07-07 07:30,7,105.05,105.05,104.81,104.85,117982
20000901|2000-07-07 08:00,7,104.86,105.01,104.83,104.96,62171
20000901|2000-07-07 08:30,7,104.96,104.97,104.88,104.96,31984
20000901|2000-07-07 09:00,7,104.96,105.08,104.94,105.01,45097
20000901|2000-07-07 09:30,7,105.01,105.04,104.96,105.01,23325
20000901|2000-07-07 10:00,7,105.02,105.05,104.9,104.91,15635
20000901|2000-07-07 10:30,7,104.92,104.92,104.84,104.9,8670
20000901|2000-07-07 11:00,7,104.9,104.93,104.87,104.92,1916
20000901|2000-07-07 11:30,7,104.93,104.97,104.92,104.97,3574
20000901|2000-07-10 01:00,10,104.85,104.96,104.85,104.92,6832
20000901|2000-07-10 01:30,10,104.93,104.95,104.87,104.95,6711
20000901|2000-07-10 02:00,10,104.95,104.99,104.88,104.9,18046
20000901|2000-07-10 02:30,10,104.89,104.9,104.8,104.84,29203
20000901|2000-07-10 03:00,10,104.84,104.86,104.79,104.82,18271
20000901|2000-07-10 03:30,10,104.83,104.86,104.81,104.82,11036
20000901|2000-07-10 04:00,10,104.83,104.88,104.83,104.85,10657
20000901|2000-07-10 04:30,10,104.85,104.87,104.82,104.83,9384
20000901|2000-07-10 05:00,10,104.84,104.87,104.83,104.85,4487
20000901|2000-07-10 05:30,10,104.84,104.89,104.83,104.84,8908
20000901|2000-07-10 06:00,10,104.84,104.89,104.82,104.86,5016
20000901|2000-07-10 06:30,10,104.86,104.91,104.86,104.88,7833
20000901|2000-07-10 07:00,10,104.88,104.89,104.81,104.83,11503
20000901|2000-07-10 07:30,10,104.82,104.85,104.8,104.8,11472
20000901|2000-07-10 08:00,10,104.79,104.8,104.68,104.7,38913
20000901|2000-07-10 08:30,10,104.7,104.75,104.69,104.72,17637
20000901|2000-07-10 09:00,10,104.73,104.79,104.72,104.76,17273
20000901|2000-07-10 09:30,10,104.76,104.84,104.76,104.81,14432
20000901|2000-07-10 10:00,10,104.81,104.82,104.74,104.76,9300
20000901|2000-07-10 10:30,10,104.76,104.77,104.73,104.76,4747
20000901|2000-07-10 11:00,10,104.76,104.77,104.72,104.75,3078
20000901|2000-07-10 11:30,10,104.75,104.77,104.71,104.72,1950
20000901|2000-07-11 01:00,11,104.81,104.89,104.81,104.84,14864
20000901|2000-07-11 01:30,11,104.84,104.86,104.82,104.84,12406
20000901|2000-07-11 02:00,11,104.84,104.85,104.79,104.8,15389
20000901|2000-07-11 02:30,11,104.8,104.85,104.8,104.83,15066
20000901|2000-07-11 03:00,11,104.83,104.88,104.81,104.84,15766
20000901|2000-07-11 03:30,11,104.85,104.87,104.83,104.86,13548
20000901|2000-07-11 04:00,11,104.86,104.93,104.86,104.9,44662
20000901|2000-07-11 04:30,11,104.9,104.91,104.87,104.89,15272
20000901|2000-07-11 05:00,11,104.89,104.89,104.81,104.84,17986
20000901|2000-07-11 05:30,11,104.83,104.85,104.8,104.83,12366
20000901|2000-07-11 06:00,11,104.83,104.84,104.81,104.81,6866
20000901|2000-07-11 06:30,11,104.81,104.82,104.74,104.76,20406
20000901|2000-07-11 07:00,11,104.76,104.78,104.74,104.78,9983
20000901|2000-07-11 07:30,11,104.78,104.85,104.78,104.84,28976
20000901|2000-07-11 08:00,11,104.84,104.95,104.84,104.94,40535
20000901|2000-07-11 08:30,11,104.95,105.17,104.94,105.14,127144
20000901|2000-07-11 09:00,11,105.14,105.18,105.1,105.13,54058
20000901|2000-07-11 09:30,11,105.14,105.14,105.04,105.08,46362
20000901|2000-07-11 10:00,11,105.08,105.11,105.03,105.07,26822
20000901|2000-07-11 10:30,11,105.06,105.1,105.04,105.09,8103
20000901|2000-07-11 11:00,11,105.1,105.11,105.07,105.09,4424
20000901|2000-07-11 11:30,11,105.09,105.1,105.04,105.04,5558
20000901|2000-07-12 01:00,12,105.02,105.04,104.97,104.98,14527
20000901|2000-07-12 01:30,12,104.98,105.06,104.98,105.02,18038
20000901|2000-07-12 02:00,12,105.02,105.12,105.02,105.11,24027
20000901|2000-07-12 02:30,12,105.11,105.16,105.11,105.14,22447
20000901|2000-07-12 03:00,12,105.15,105.2,105.13,105.17,30901
20000901|2000-07-12 03:30,12,105.17,105.22,105.16,105.18,30780
20000901|2000-07-12 04:00,12,105.18,105.19,105.14,105.17,21034
20000901|2000-07-12 04:30,12,105.18,105.21,105.16,105.17,17913
20000901|2000-07-12 05:00,12,105.17,105.17,105.12,105.15,18761
20000901|2000-07-12 05:30,12,105.15,105.15,105.11,105.12,9304
20000901|2000-07-12 06:00,12,105.11,105.12,105.02,105.05,23121
20000901|2000-07-12 06:30,12,105.05,105.05,105.01,105.03,14045
20000901|2000-07-12 07:00,12,105.04,105.05,104.91,104.93,36355
20000901|2000-07-12 07:30,12,104.93,104.98,104.91,104.95,25344
20000901|2000-07-12 08:00,12,104.95,104.98,104.91,104.93,24479
20000901|2000-07-12 08:30,12,104.93,104.93,104.81,104.86,57554
20000901|2000-07-12 09:00,12,104.85,104.9,104.83,104.9,32789
20000901|2000-07-12 09:30,12,104.9,104.93,104.86,104.87,35197
20000901|2000-07-12 10:00,12,104.86,104.88,104.77,104.79,31469
20000901|2000-07-12 10:30,12,104.79,104.81,104.71,104.76,24463
20000901|2000-07-12 11:00,12,104.77,104.82,104.76,104.82,6807
20000901|2000-07-12 11:30,12,104.81,104.83,104.77,104.81,5580
20000901|2000-07-13 01:00,13,104.85,104.86,104.76,104.77,11741
20000901|2000-07-13 01:30,13,104.78,104.82,104.73,104.82,11572
20000901|2000-07-13 02:00,13,104.81,104.85,104.8,104.83,12284
20000901|2000-07-13 02:30,13,104.84,104.88,104.82,104.84,16856
20000901|2000-07-13 03:00,13,104.84,104.87,104.8,104.8,22788
20000901|2000-07-13 03:30,13,104.81,104.81,104.66,104.67,75484
20000901|2000-07-13 04:00,13,104.67,104.76,104.67,104.76,34914
20000901|2000-07-13 04:30,13,104.76,104.79,104.74,104.74,16611
20000901|2000-07-13 05:00,13,104.74,104.74,104.67,104.72,22068
20000901|2000-07-13 05:30,13,104.72,104.75,104.72,104.73,11634
20000901|2000-07-13 06:00,13,104.72,104.75,104.69,104.7,10154
20000901|2000-07-13 06:30,13,104.7,104.76,104.7,104.75,9294
20000901|2000-07-13 07:00,13,104.75,104.78,104.74,104.77,10550
20000901|2000-07-13 07:30,13,104.77,104.85,104.76,104.83,43062
20000901|2000-07-13 08:00,13,104.83,104.84,104.78,104.81,23768
20000901|2000-07-13 08:30,13,104.82,104.95,104.79,104.92,40894
20000901|2000-07-13 09:00,13,104.92,104.98,104.87,104.88,51337
20000901|2000-07-13 09:30,13,104.88,105.01,104.86,105,55513
20000901|2000-07-13 10:00,13,105,105.03,104.97,105.02,38124
20000901|2000-07-13 10:30,13,105.03,105.05,104.99,105,11851
20000901|2000-07-13 11:00,13,104.99,105.01,104.97,105,4895
20000901|2000-07-13 11:30,13,105,105.03,104.98,105,4826
20000901|2000-07-14 01:00,14,104.99,105.11,104.99,105.09,21375
20000901|2000-07-14 01:30,14,105.1,105.1,104.98,104.98,16508
20000901|2000-07-14 02:00,14,104.98,104.99,104.9,104.93,35104
20000901|2000-07-14 02:30,14,104.94,105.15,104.92,105.08,49561
20000901|2000-07-14 03:00,14,105.08,105.14,105.02,105.08,30092
20000901|2000-07-14 03:30,14,105.07,105.12,105.03,105.04,17739
20000901|2000-07-14 04:00,14,105.04,105.06,105,105.05,17264
20000901|2000-07-14 04:30,14,105.05,105.1,105.01,105.08,14667
20000901|2000-07-14 05:00,14,105.08,105.1,105.03,105.05,8275
20000901|2000-07-14 05:30,14,105.05,105.06,104.95,104.98,14031
20000901|2000-07-14 06:00,14,104.98,105.03,104.96,105.02,6579
20000901|2000-07-14 06:30,14,105.03,105.05,105.01,105.03,7809
20000901|2000-07-14 07:00,14,105.03,105.24,105.02,105.19,22977
20000901|2000-07-14 07:30,14,105.19,105.19,104.84,104.9,107201
20000901|2000-07-14 08:00,14,104.9,104.92,104.77,104.78,61085
20000901|2000-07-14 08:30,14,104.78,104.8,104.69,104.7,63224
20000901|2000-07-14 09:00,14,104.7,104.75,104.53,104.61,88337
20000901|2000-07-14 09:30,14,104.61,104.72,104.59,104.7,42436
20000901|2000-07-14 10:00,14,104.7,104.7,104.54,104.57,29205
20000901|2000-07-14 10:30,14,104.57,104.57,104.5,104.53,14885
20000901|2000-07-14 11:00,14,104.54,104.6,104.54,104.55,5029
20000901|2000-07-14 11:30,14,104.55,104.56,104.5,104.5,4481
20000901|2000-07-17 01:00,17,104.52,104.57,104.47,104.56,14094
20000901|2000-07-17 01:30,17,104.57,104.58,104.49,104.57,10113
20000901|2000-07-17 02:00,17,104.57,104.64,104.56,104.57,16643
20000901|2000-07-17 02:30,17,104.57,104.58,104.42,104.47,36909
20000901|2000-07-17 03:00,17,104.47,104.6,104.44,104.59,26221
20000901|2000-07-17 03:30,17,104.59,104.63,104.56,104.62,19520
20000901|2000-07-17 04:00,17,104.62,104.64,104.56,104.58,14801
20000901|2000-07-17 04:30,17,104.58,104.63,104.56,104.59,10455
20000901|2000-07-17 05:00,17,104.58,104.58,104.52,104.56,12343
20000901|2000-07-17 05:30,17,104.55,104.57,104.52,104.56,5191
20000901|2000-07-17 06:00,17,104.56,104.6,104.56,104.57,5512
20000901|2000-07-17 06:30,17,104.57,104.61,104.54,104.57,8883
20000901|2000-07-17 07:00,17,104.57,104.57,104.52,104.54,12200
20000901|2000-07-17 07:30,17,104.54,104.59,104.49,104.58,24202
20000901|2000-07-17 08:00,17,104.58,104.6,104.54,104.57,16694
20000901|2000-07-17 08:30,17,104.57,104.58,104.44,104.46,34876
20000901|2000-07-17 09:00,17,104.45,104.47,104.37,104.45,39795
20000901|2000-07-17 09:30,17,104.45,104.47,104.39,104.41,25960
20000901|2000-07-17 10:00,17,104.41,104.45,104.38,104.42,19426
20000901|2000-07-17 10:30,17,104.42,104.46,104.38,104.4,9021
20000901|2000-07-17 11:00,17,104.4,104.45,104.37,104.45,9386
20000901|2000-07-17 11:30,17,104.44,104.47,104.43,104.47,3438
20000901|2000-07-18 01:00,18,104.47,104.49,104.43,104.47,9605
20000901|2000-07-18 01:30,18,104.47,104.62,104.44,104.57,31857
20000901|2000-07-18 02:00,18,104.57,104.67,104.56,104.58,42840
20000901|2000-07-18 02:30,18,104.58,104.62,104.52,104.54,27118
20000901|2000-07-18 03:00,18,104.55,104.62,104.54,104.59,25116
20000901|2000-07-18 03:30,18,104.58,104.6,104.55,104.56,14981
20000901|2000-07-18 04:00,18,104.56,104.59,104.54,104.58,9332
20000901|2000-07-18 04:30,18,104.58,104.59,104.52,104.52,13176
20000901|2000-07-18 05:00,18,104.52,104.54,104.31,104.37,71719
20000901|2000-07-18 05:30,18,104.37,104.4,104.34,104.38,23419
20000901|2000-07-18 06:00,18,104.38,104.43,104.38,104.42,16526
20000901|2000-07-18 06:30,18,104.41,104.44,104.4,104.41,7784
20000901|2000-07-18 07:00,18,104.41,104.49,104.36,104.48,15626
20000901|2000-07-18 07:30,18,104.49,104.52,104.32,104.48,88771
20000901|2000-07-18 08:00,18,104.48,104.6,104.44,104.53,65566
20000901|2000-07-18 08:30,18,104.53,104.54,104.42,104.46,46741
20000901|2000-07-18 09:00,18,104.46,104.48,104.38,104.38,35587
20000901|2000-07-18 09:30,18,104.38,104.43,104.27,104.33,54637
20000901|2000-07-18 10:00,18,104.33,104.45,104.33,104.45,24320
20000901|2000-07-18 10:30,18,104.45,104.46,104.4,104.43,11571
20000901|2000-07-18 11:00,18,104.43,104.44,104.38,104.42,5129
20000901|2000-07-18 11:30,18,104.41,104.51,104.4,104.51,8530
20000901|2000-07-19 01:00,19,104.4,104.4,104.15,104.17,42728
20000901|2000-07-19 01:30,19,104.18,104.25,104.17,104.23,35671
20000901|2000-07-19 02:00,19,104.23,104.28,104.2,104.26,22060
20000901|2000-07-19 02:30,19,104.26,104.36,104.19,104.35,31977
20000901|2000-07-19 03:00,19,104.35,104.35,104.16,104.28,67809
20000901|2000-07-19 03:30,19,104.28,104.36,104.26,104.3,45161
20000901|2000-07-19 04:00,19,104.3,104.34,104.26,104.26,24133
20000901|2000-07-19 04:30,19,104.25,104.33,104.23,104.31,19927
20000901|2000-07-19 05:00,19,104.31,104.37,104.24,104.33,23666
20000901|2000-07-19 05:30,19,104.34,104.34,104.26,104.3,17395
20000901|2000-07-19 06:00,19,104.3,104.32,104.27,104.29,11045
20000901|2000-07-19 06:30,19,104.28,104.28,104.23,104.27,14472
20000901|2000-07-19 07:00,19,104.28,104.31,104.25,104.27,12544
20000901|2000-07-19 07:30,19,104.26,104.4,104.25,104.36,49689
20000901|2000-07-19 08:00,19,104.36,104.5,104.34,104.47,61685
20000901|2000-07-19 08:30,19,104.47,104.51,104.42,104.47,32125
20000901|2000-07-19 09:00,19,104.47,104.57,104.45,104.51,38338
20000901|2000-07-19 09:30,19,104.51,104.55,104.48,104.51,30694
20000901|2000-07-19 10:00,19,104.5,104.62,104.5,104.56,35210
20000901|2000-07-19 10:30,19,104.56,104.61,104.53,104.54,20079
20000901|2000-07-19 11:00,19,104.54,104.54,104.5,104.51,3694
20000901|2000-07-19 11:30,19,104.51,104.56,104.51,104.53,8979
20000901|2000-07-20 01:00,20,104.51,104.57,104.49,104.5,12248
20000901|2000-07-20 01:30,20,104.5,104.52,104.45,104.46,23569
20000901|2000-07-20 02:00,20,104.45,104.52,104.44,104.47,18119
20000901|2000-07-20 02:30,20,104.48,104.49,104.42,104.44,23637
20000901|2000-07-20 03:00,20,104.43,104.49,104.43,104.47,17909
20000901|2000-07-20 03:30,20,104.46,104.48,104.44,104.47,12849
20000901|2000-07-20 04:00,20,104.47,104.51,104.44,104.45,22917
20000901|2000-07-20 04:30,20,104.45,104.47,104.34,104.36,38067
20000901|2000-07-20 05:00,20,104.36,104.41,104.33,104.4,31670
20000901|2000-07-20 05:30,20,104.39,104.42,104.38,104.4,8834
20000901|2000-07-20 06:00,20,104.4,104.41,104.36,104.38,9427
20000901|2000-07-20 06:30,20,104.38,104.44,104.34,104.43,22177
20000901|2000-07-20 07:00,20,104.43,104.47,104.41,104.45,22443
20000901|2000-07-20 07:30,20,104.46,104.56,104.45,104.53,42152
20000901|2000-07-20 08:00,20,104.53,104.58,104.49,104.56,21912
20000901|2000-07-20 08:30,20,104.56,104.7,104.53,104.59,56038
20000901|2000-07-20 09:00,20,104.6,104.82,104.6,104.76,112359
20000901|2000-07-20 09:30,20,104.76,104.87,104.7,104.8,74951
20000901|2000-07-20 10:00,20,104.79,104.9,104.79,104.85,47490
20000901|2000-07-20 10:30,20,104.85,104.98,104.84,104.93,33804
20000901|2000-07-20 11:00,20,104.93,105.02,104.93,104.99,22800
20000901|2000-07-20 11:30,20,104.99,104.99,104.93,104.96,9070
20000901|2000-07-21 01:00,21,105.11,105.15,105.01,105.02,28104
20000901|2000-07-21 01:30,21,105.02,105.11,104.99,105.07,27198
20000901|2000-07-21 02:00,21,105.07,105.16,105.06,105.13,32056
20000901|2000-07-21 02:30,21,105.13,105.13,105.03,105.05,26712
20000901|2000-07-21 03:00,21,105.05,105.07,104.98,105.02,27993
20000901|2000-07-21 03:30,21,105.02,105.03,104.95,104.96,35684
20000901|2000-07-21 04:00,21,104.95,105.03,104.91,105.02,33295
20000901|2000-07-21 04:30,21,105.02,105.03,104.94,104.96,17682
20000901|2000-07-21 05:00,21,104.96,105.01,104.95,104.99,10442
20000901|2000-07-21 05:30,21,104.99,105.02,104.97,104.97,8562
20000901|2000-07-21 06:00,21,104.97,104.97,104.9,104.96,14932
20000901|2000-07-21 06:30,21,104.96,105.01,104.96,104.99,8265
20000901|2000-07-21 07:00,21,105,105.05,104.99,105,15919
20000901|2000-07-21 07:30,21,105,105.02,104.96,104.99,20935
20000901|2000-07-21 08:00,21,104.99,105.04,104.95,105.03,25775
20000901|2000-07-21 08:30,21,105.03,105.1,104.98,105.1,27806
20000901|2000-07-21 09:00,21,105.1,105.15,105.09,105.09,44916
20000901|2000-07-21 09:30,21,105.09,105.09,104.94,104.96,41021
20000901|2000-07-21 10:00,21,104.96,105,104.88,104.93,33166
20000901|2000-07-21 10:30,21,104.92,104.98,104.89,104.97,8325
20000901|2000-07-21 11:00,21,104.98,104.98,104.91,104.94,7004
20000901|2000-07-21 11:30,21,104.94,104.96,104.91,104.96,2768
20000901|2000-07-24 01:00,24,105.06,105.1,105,105.03,9710
20000901|2000-07-24 01:30,24,105.03,105.11,105.03,105.11,11679
20000901|2000-07-24 02:00,24,105.1,105.12,105.05,105.05,13674
20000901|2000-07-24 02:30,24,105.05,105.06,105.02,105.02,11524
20000901|2000-07-24 03:00,24,105.02,105.05,105.01,105.04,9795
20000901|2000-07-24 03:30,24,105.04,105.08,105.03,105.04,11105
20000901|2000-07-24 04:00,24,105.04,105.04,104.99,105.01,14944
20000901|2000-07-24 04:30,24,105,105.03,104.98,105.01,13323
20000901|2000-07-24 05:00,24,105.01,105.02,104.98,104.99,8311
20000901|2000-07-24 05:30,24,104.98,104.99,104.96,104.99,7921
20000901|2000-07-24 06:00,24,104.99,104.99,104.98,104.99,2606
20000901|2000-07-24 06:30,24,104.99,105.02,104.98,104.98,5267
20000901|2000-07-24 07:00,24,104.98,105,104.97,104.97,3966
20000901|2000-07-24 07:30,24,104.97,105.01,104.97,105,10265
20000901|2000-07-24 08:00,24,105,105.03,104.98,105.01,13692
20000901|2000-07-24 08:30,24,105.01,105.04,104.98,105.03,14035
20000901|2000-07-24 09:00,24,105.03,105.04,105,105.01,9888
20000901|2000-07-24 09:30,24,105.01,105.01,104.97,104.98,13652
20000901|2000-07-24 10:00,24,104.98,105,104.96,104.97,14519
20000901|2000-07-24 10:30,24,104.97,104.99,104.94,104.97,13698
20000901|2000-07-24 11:00,24,104.98,104.99,104.95,104.98,6501
20000901|2000-07-24 11:30,24,104.98,105.03,104.98,105,9977
20000901|2000-07-25 01:00,25,105.01,105.09,104.97,105.08,18837
20000901|2000-07-25 01:30,25,105.08,105.48,105.08,105.37,84218
20000901|2000-07-25 02:00,25,105.36,105.38,105.31,105.34,38607
20000901|2000-07-25 02:30,25,105.34,105.38,105.3,105.31,33782
20000901|2000-07-25 03:00,25,105.3,105.37,105.27,105.36,29706
20000901|2000-07-25 03:30,25,105.36,105.47,105.34,105.47,50035
20000901|2000-07-25 04:00,25,105.47,105.47,105.4,105.42,35706
20000901|2000-07-25 04:30,25,105.42,105.47,105.42,105.43,31245
20000901|2000-07-25 05:00,25,105.43,105.46,105.42,105.43,15811
20000901|2000-07-25 05:30,25,105.43,105.46,105.41,105.44,13309
20000901|2000-07-25 06:00,25,105.44,105.48,105.42,105.46,13143
20000901|2000-07-25 06:30,25,105.45,105.49,105.37,105.39,31973
20000901|2000-07-25 07:00,25,105.4,105.4,105.37,105.37,8903
20000901|2000-07-25 07:30,25,105.38,105.41,105.37,105.4,12322
20000901|2000-07-25 08:00,25,105.41,105.48,105.41,105.42,23391
20000901|2000-07-25 08:30,25,105.43,105.43,105.31,105.33,30344
20000901|2000-07-25 09:00,25,105.33,105.41,105.31,105.35,29571
20000901|2000-07-25 09:30,25,105.35,105.37,105.3,105.33,21812
20000901|2000-07-25 10:00,25,105.34,105.34,105.25,105.26,24284
20000901|2000-07-25 10:30,25,105.26,105.3,105.25,105.28,9055
20000901|2000-07-25 11:00,25,105.28,105.3,105.26,105.29,4732
20000901|2000-07-25 11:30,25,105.29,105.3,105.24,105.25,5664
20000901|2000-07-26 01:00,26,105.27,105.34,105.26,105.34,17319
20000901|2000-07-26 01:30,26,105.33,105.52,105.33,105.49,59834
20000901|2000-07-26 02:00,26,105.49,105.53,105.45,105.48,23343
20000901|2000-07-26 02:30,26,105.48,105.48,105.42,105.43,15104
20000901|2000-07-26 03:00,26,105.43,105.44,105.39,105.41,18670
20000901|2000-07-26 03:30,26,105.41,105.43,105.37,105.39,17176
20000901|2000-07-26 04:00,26,105.4,105.45,105.39,105.41,16393
20000901|2000-07-26 04:30,26,105.4,105.42,105.38,105.42,16333
20000901|2000-07-26 05:00,26,105.42,105.44,105.39,105.4,7383
20000901|2000-07-26 05:30,26,105.4,105.46,105.38,105.45,11706
20000901|2000-07-26 06:00,26,105.45,105.49,105.43,105.46,12638
20000901|2000-07-26 06:30,26,105.45,105.46,105.43,105.45,4230
20000901|2000-07-26 07:00,26,105.45,105.48,105.42,105.47,11202
20000901|2000-07-26 07:30,26,105.48,105.65,105.45,105.6,56629
20000901|2000-07-26 08:00,26,105.61,105.68,105.59,105.59,54081
20000901|2000-07-26 08:30,26,105.59,105.64,105.58,105.64,32450
20000901|2000-07-26 09:00,26,105.64,105.74,105.62,105.71,53027
20000901|2000-07-26 09:30,26,105.71,105.73,105.68,105.7,41584
20000901|2000-07-26 10:00,26,105.69,105.73,105.66,105.68,26648
20000901|2000-07-26 10:30,26,105.67,105.68,105.61,105.63,15689
20000901|2000-07-26 11:00,26,105.64,105.69,105.62,105.67,6585
20000901|2000-07-26 11:30,26,105.68,105.69,105.62,105.64,10021
20000901|2000-07-27 01:00,27,105.63,105.77,105.63,105.73,29214
20000901|2000-07-27 01:30,27,105.73,105.73,105.58,105.63,33151
20000901|2000-07-27 02:00,27,105.63,105.68,105.6,105.64,20264
20000901|2000-07-27 02:30,27,105.64,105.65,105.57,105.58,28573
20000901|2000-07-27 03:00,27,105.59,105.62,105.58,105.6,12201
20000901|2000-07-27 03:30,27,105.61,105.64,105.57,105.57,15007
20000901|2000-07-27 04:00,27,105.58,105.63,105.57,105.61,18290
20000901|2000-07-27 04:30,27,105.6,105.63,105.58,105.6,16863
20000901|2000-07-27 05:00,27,105.6,105.61,105.58,105.61,6887
20000901|2000-07-27 05:30,27,105.6,105.61,105.59,105.6,7525
20000901|2000-07-27 06:00,27,105.6,105.61,105.58,105.6,6198
20000901|2000-07-27 06:30,27,105.6,105.6,105.58,105.6,6200
20000901|2000-07-27 07:00,27,105.6,105.6,105.49,105.51,30208
20000901|2000-07-27 07:30,27,105.54,105.56,105.37,105.53,108055
20000901|2000-07-27 08:00,27,105.54,105.63,105.54,105.62,73806
20000901|2000-07-27 08:30,27,105.63,105.73,105.61,105.72,76313
20000901|2000-07-27 09:00,27,105.72,105.78,105.62,105.62,60055
20000901|2000-07-27 09:30,27,105.63,105.78,105.63,105.72,47321
20000901|2000-07-27 10:00,27,105.71,105.72,105.59,105.63,35188
20000901|2000-07-27 10:30,27,105.64,105.64,105.52,105.59,17715
20000901|2000-07-27 11:00,27,105.59,105.64,105.5,105.51,12142
20000901|2000-07-27 11:30,27,105.52,105.55,105.47,105.54,7885
20000901|2000-07-28 01:00,28,105.54,105.54,105.45,105.54,14037
20000901|2000-07-28 01:30,28,105.53,105.59,105.52,105.56,15320
20000901|2000-07-28 02:00,28,105.57,105.64,105.44,105.46,33682
20000901|2000-07-28 02:30,28,105.43,105.57,105.39,105.5,47888
20000901|2000-07-28 03:00,28,105.49,105.58,105.42,105.49,49412
20000901|2000-07-28 03:30,28,105.48,105.51,105.42,105.48,25213
20000901|2000-07-28 04:00,28,105.47,105.49,105.32,105.36,51785
20000901|2000-07-28 04:30,28,105.35,105.41,105.33,105.41,24743
20000901|2000-07-28 05:00,28,105.4,105.42,105.37,105.39,14844
20000901|2000-07-28 05:30,28,105.39,105.42,105.35,105.39,10277
20000901|2000-07-28 06:00,28,105.4,105.4,105.36,105.39,5255
20000901|2000-07-28 06:30,28,105.38,105.4,105.35,105.38,8468
20000901|2000-07-28 07:00,28,105.37,105.38,105.26,105.27,24321
20000901|2000-07-28 07:30,28,105.27,105.35,105.22,105.25,91467
20000901|2000-07-28 08:00,28,105.25,105.34,105.22,105.3,48903
20000901|2000-07-28 08:30,28,105.29,105.3,105.17,105.23,58331
20000901|2000-07-28 09:00,28,105.24,105.43,105.23,105.41,56774
20000901|2000-07-28 09:30,28,105.41,105.53,105.37,105.53,43879
20000901|2000-07-28 10:00,28,105.53,105.55,105.38,105.41,35228
20000901|2000-07-28 10:30,28,105.4,105.45,105.36,105.4,8300
20000901|2000-07-28 11:00,28,105.41,105.47,105.38,105.41,6221
20000901|2000-07-28 11:30,28,105.41,105.43,105.32,105.35,6083
20000901|2000-07-31 01:00,31,105.31,105.35,105.26,105.33,12548
20000901|2000-07-31 01:30,31,105.34,105.46,105.32,105.43,17139
20000901|2000-07-31 02:00,31,105.43,105.48,105.4,105.4,14755
20000901|2000-07-31 02:30,31,105.4,105.41,105.3,105.34,21594
20000901|2000-07-31 03:00,31,105.34,105.36,105.28,105.34,16596
20000901|2000-07-31 03:30,31,105.34,105.35,105.27,105.31,15220
20000901|2000-07-31 04:00,31,105.3,105.36,105.28,105.34,13553
20000901|2000-07-31 04:30,31,105.34,105.37,105.31,105.34,13441
20000901|2000-07-31 05:00,31,105.33,105.33,105.29,105.32,7663
20000901|2000-07-31 05:30,31,105.32,105.33,105.25,105.28,10667
20000901|2000-07-31 06:00,31,105.27,105.3,105.2,105.24,19079
20000901|2000-07-31 06:30,31,105.23,105.32,105.23,105.29,12372
20000901|2000-07-31 07:00,31,105.29,105.29,105.22,105.27,9457
20000901|2000-07-31 07:30,31,105.27,105.31,105.24,105.27,8749
20000901|2000-07-31 08:00,31,105.28,105.36,105.27,105.33,15375
20000901|2000-07-31 08:30,31,105.33,105.38,105.31,105.32,19256
20000901|2000-07-31 09:00,31,105.32,105.42,105.31,105.37,44802
20000901|2000-07-31 09:30,31,105.38,105.43,105.34,105.4,19926
20000901|2000-07-31 10:00,31,105.41,105.42,105.36,105.41,17195
20000901|2000-07-31 10:30,31,105.41,105.43,105.36,105.36,5286
20000901|2000-07-31 11:00,31,105.37,105.45,105.36,105.39,5544
20000901|2000-07-31 11:30,31,105.39,105.43,105.38,105.39,3623
20000901|2000-08-01 01:00,1,105.42,105.52,105.41,105.45,13984
20000901|2000-08-01 01:30,1,105.45,105.47,105.39,105.41,9946
20000901|2000-08-01 02:00,1,105.41,105.52,105.4,105.51,26921
20000901|2000-08-01 02:30,1,105.5,105.59,105.48,105.58,34296
20000901|2000-08-01 03:00,1,105.58,105.63,105.55,105.59,32746
20000901|2000-08-01 03:30,1,105.58,105.6,105.54,105.55,16300
20000901|2000-08-01 04:00,1,105.55,105.6,105.55,105.58,14929
20000901|2000-08-01 04:30,1,105.59,105.62,105.55,105.62,14360
20000901|2000-08-01 05:00,1,105.62,105.7,105.6,105.68,48988
20000901|2000-08-01 05:30,1,105.67,105.68,105.62,105.65,17211
20000901|2000-08-01 06:00,1,105.64,105.69,105.64,105.66,8884
20000901|2000-08-01 06:30,1,105.66,105.72,105.66,105.67,18658
20000901|2000-08-01 07:00,1,105.67,105.69,105.65,105.68,10990
20000901|2000-08-01 07:30,1,105.69,105.72,105.63,105.69,28550
20000901|2000-08-01 08:00,1,105.69,105.74,105.64,105.65,33783
20000901|2000-08-01 08:30,1,105.66,105.79,105.63,105.76,47364
20000901|2000-08-01 09:00,1,105.77,105.92,105.72,105.86,86641
20000901|2000-08-01 09:30,1,105.86,105.88,105.79,105.81,37639
20000901|2000-08-01 10:00,1,105.81,105.84,105.8,105.83,16099
20000901|2000-08-01 10:30,1,105.83,105.84,105.75,105.79,16161
20000901|2000-08-01 11:00,1,105.79,105.81,105.76,105.79,3154
20000901|2000-08-01 11:30,1,105.79,105.82,105.77,105.81,3575
20000901|2000-08-02 01:00,2,105.71,105.75,105.67,105.73,20837
20000901|2000-08-02 01:30,2,105.72,105.74,105.65,105.66,31685
20000901|2000-08-02 02:00,2,105.66,105.72,105.66,105.72,20876
20000901|2000-08-02 02:30,2,105.72,105.79,105.72,105.78,22735
20000901|2000-08-02 03:00,2,105.78,105.84,105.76,105.78,38597
20000901|2000-08-02 03:30,2,105.78,105.78,105.73,105.76,17250
20000901|2000-08-02 04:00,2,105.75,105.85,105.73,105.82,29910
20000901|2000-08-02 04:30,2,105.82,105.82,105.76,105.77,17812
20000901|2000-08-02 05:00,2,105.78,105.78,105.65,105.68,30809
20000901|2000-08-02 05:30,2,105.68,105.71,105.58,105.64,39632
20000901|2000-08-02 06:00,2,105.63,105.72,105.62,105.71,12980
20000901|2000-08-02 06:30,2,105.71,105.72,105.63,105.66,12323
20000901|2000-08-02 07:00,2,105.66,105.68,105.64,105.67,7461
20000901|2000-08-02 07:30,2,105.66,105.8,105.65,105.66,45115
20000901|2000-08-02 08:00,2,105.66,105.69,105.6,105.66,31240
20000901|2000-08-02 08:30,2,105.67,105.69,105.6,105.63,43328
20000901|2000-08-02 09:00,2,105.63,105.72,105.6,105.63,59870
20000901|2000-08-02 09:30,2,105.63,105.7,105.62,105.66,31200
20000901|2000-08-02 10:00,2,105.66,105.71,105.65,105.7,13357
20000901|2000-08-02 10:30,2,105.7,105.74,105.66,105.67,11439
20000901|2000-08-02 11:00,2,105.66,105.68,105.66,105.68,6147
20000901|2000-08-02 11:30,2,105.68,105.69,105.63,105.67,5117
20000901|2000-08-03 01:00,3,105.76,105.77,105.71,105.71,10708
20000901|2000-08-03 01:30,3,105.72,105.73,105.69,105.71,9080
20000901|2000-08-03 02:00,3,105.72,105.72,105.67,105.69,10978
20000901|2000-08-03 02:30,3,105.69,105.71,105.62,105.62,28799
20000901|2000-08-03 03:00,3,105.62,105.64,105.48,105.5,68947
20000901|2000-08-03 03:30,3,105.51,105.54,105.46,105.5,55179
20000901|2000-08-03 04:00,3,105.51,105.54,105.41,105.42,42883
20000901|2000-08-03 04:30,3,105.42,105.43,105.32,105.33,60351
20000901|2000-08-03 05:00,3,105.34,105.41,105.31,105.4,33743
20000901|2000-08-03 05:30,3,105.41,105.43,105.27,105.37,36685
20000901|2000-08-03 06:00,3,105.36,105.46,105.36,105.43,22070
20000901|2000-08-03 06:30,3,105.43,105.5,105.4,105.48,17298
20000901|2000-08-03 07:00,3,105.49,105.6,105.44,105.55,42754
20000901|2000-08-03 07:30,3,105.56,105.61,105.48,105.58,56390
20000901|2000-08-03 08:00,3,105.57,105.64,105.55,105.6,42752
20000901|2000-08-03 08:30,3,105.59,105.63,105.56,105.57,40914
20000901|2000-08-03 09:00,3,105.57,105.65,105.51,105.52,44785
20000901|2000-08-03 09:30,3,105.52,105.61,105.5,105.6,23838
20000901|2000-08-03 10:00,3,105.6,105.68,105.57,105.62,21827
20000901|2000-08-03 10:30,3,105.62,105.63,105.53,105.54,11180
20000901|2000-08-03 11:00,3,105.54,105.55,105.49,105.51,7320
20000901|2000-08-03 11:30,3,105.5,105.59,105.49,105.59,23931
20000901|2000-08-04 01:00,4,105.66,105.7,105.6,105.64,13571
20000901|2000-08-04 01:30,4,105.63,105.67,105.57,105.65,11344
20000901|2000-08-04 02:00,4,105.65,105.65,105.57,105.61,10136
20000901|2000-08-04 02:30,4,105.6,105.66,105.58,105.65,14286
20000901|2000-08-04 03:00,4,105.65,105.66,105.62,105.63,7105
20000901|2000-08-04 03:30,4,105.62,105.65,105.61,105.64,7525
20000901|2000-08-04 04:00,4,105.64,105.68,105.61,105.63,12897
20000901|2000-08-04 04:30,4,105.62,105.64,105.61,105.62,7796
20000901|2000-08-04 05:00,4,105.62,105.64,105.6,105.62,7216
20000901|2000-08-04 05:30,4,105.62,105.63,105.61,105.62,4087
20000901|2000-08-04 06:00,4,105.62,105.63,105.57,105.61,9017
20000901|2000-08-04 06:30,4,105.61,105.62,105.59,105.6,4183
20000901|2000-08-04 07:00,4,105.6,105.83,105.56,105.7,24945
20000901|2000-08-04 07:30,4,105.72,105.75,105.55,105.72,104696
20000901|2000-08-04 08:00,4,105.71,105.73,105.62,105.65,44910
20000901|2000-08-04 08:30,4,105.65,105.7,105.61,105.7,42160
20000901|2000-08-04 09:00,4,105.69,105.72,105.63,105.71,19461
20000901|2000-08-04 09:30,4,105.71,105.74,105.67,105.69,35286
20000901|2000-08-04 10:00,4,105.68,105.68,105.44,105.52,42954
20000901|2000-08-04 10:30,4,105.52,105.55,105.47,105.51,6455
20000901|2000-08-04 11:00,4,105.52,105.56,105.48,105.56,7453
20000901|2000-08-04 11:30,4,105.55,105.55,105.51,105.51,4379
20000901|2000-08-07 01:00,7,105.5,105.54,105.4,105.51,12068
20000901|2000-08-07 01:30,7,105.51,105.57,105.47,105.54,12694
20000901|2000-08-07 02:00,7,105.54,105.55,105.49,105.53,13875
20000901|2000-08-07 02:30,7,105.53,105.68,105.52,105.67,26434
20000901|2000-08-07 03:00,7,105.66,105.72,105.66,105.68,25365
20000901|2000-08-07 03:30,7,105.68,105.71,105.63,105.69,14157
20000901|2000-08-07 04:00,7,105.68,105.81,105.67,105.78,40098
20000901|2000-08-07 04:30,7,105.77,105.8,105.72,105.74,31264
20000901|2000-08-07 05:00,7,105.74,105.8,105.74,105.78,12434
20000901|2000-08-07 05:30,7,105.79,105.85,105.78,105.78,30972
20000901|2000-08-07 06:00,7,105.79,105.85,105.78,105.83,9219
20000901|2000-08-07 06:30,7,105.83,105.84,105.79,105.8,10519
20000901|2000-08-07 07:00,7,105.8,105.83,105.78,105.81,9308
20000901|2000-08-07 07:30,7,105.81,105.83,105.75,105.76,17321
20000901|2000-08-07 08:00,7,105.76,105.82,105.76,105.79,11208
20000901|2000-08-07 08:30,7,105.78,105.79,105.69,105.71,21601
20000901|2000-08-07 09:00,7,105.7,105.74,105.68,105.7,21253
20000901|2000-08-07 09:30,7,105.7,105.78,105.7,105.77,14700
20000901|2000-08-07 10:00,7,105.77,105.77,105.7,105.71,6510
20000901|2000-08-07 10:30,7,105.72,105.81,105.71,105.8,9901
20000901|2000-08-07 11:00,7,105.81,105.81,105.72,105.73,3719
20000901|2000-08-07 11:30,7,105.73,105.74,105.65,105.67,8938
20000901|2000-08-08 01:00,8,105.64,105.66,105.59,105.62,13780
20000901|2000-08-08 01:30,8,105.63,105.67,105.48,105.51,38790
20000901|2000-08-08 02:00,8,105.51,105.56,105.5,105.53,26396
20000901|2000-08-08 02:30,8,105.53,105.57,105.47,105.57,27398
20000901|2000-08-08 03:00,8,105.56,105.57,105.52,105.56,12424
20000901|2000-08-08 03:30,8,105.55,105.58,105.52,105.55,8659
20000901|2000-08-08 04:00,8,105.55,105.57,105.48,105.53,15148
20000901|2000-08-08 04:30,8,105.53,105.56,105.51,105.54,12943
20000901|2000-08-08 05:00,8,105.53,105.61,105.53,105.56,20327
20000901|2000-08-08 05:30,8,105.56,105.59,105.52,105.54,9205
20000901|2000-08-08 06:00,8,105.54,105.55,105.52,105.55,5804
20000901|2000-08-08 06:30,8,105.54,105.55,105.51,105.52,6167
20000901|2000-08-08 07:00,8,105.52,105.62,105.52,105.58,12171
20000901|2000-08-08 07:30,8,105.59,105.63,105.53,105.62,41984
20000901|2000-08-08 08:00,8,105.62,105.65,105.56,105.57,35718
20000901|2000-08-08 08:30,8,105.57,105.58,105.51,105.52,32289
20000901|2000-08-08 09:00,8,105.51,105.54,105.47,105.5,35943
20000901|2000-08-08 09:30,8,105.5,105.53,105.43,105.45,32948
20000901|2000-08-08 10:00,8,105.44,105.57,105.44,105.49,22121
20000901|2000-08-08 10:30,8,105.48,105.54,105.44,105.54,8338
20000901|2000-08-08 11:00,8,105.54,105.55,105.5,105.51,5967
20000901|2000-08-08 11:30,8,105.51,105.55,105.49,105.54,3666
20000901|2000-08-09 01:00,9,105.6,105.65,105.54,105.57,24807
20000901|2000-08-09 01:30,9,105.55,105.64,105.54,105.64,15098
20000901|2000-08-09 02:00,9,105.64,105.74,105.62,105.68,44922
20000901|2000-08-09 02:30,9,105.68,105.74,105.65,105.66,31631
20000901|2000-08-09 03:00,9,105.65,105.67,105.62,105.64,20602
20000901|2000-08-09 03:30,9,105.64,105.66,105.54,105.54,25832
20000901|2000-08-09 04:00,9,105.54,105.59,105.52,105.59,21860
20000901|2000-08-09 04:30,9,105.58,105.6,105.43,105.44,34154
20000901|2000-08-09 05:00,9,105.44,105.54,105.43,105.5,34321
20000901|2000-08-09 05:30,9,105.5,105.54,105.49,105.51,15599
20000901|2000-08-09 06:00,9,105.51,105.6,105.5,105.59,28163
20000901|2000-08-09 06:30,9,105.59,105.63,105.56,105.61,20775
20000901|2000-08-09 07:00,9,105.61,105.62,105.57,105.6,17991
20000901|2000-08-09 07:30,9,105.6,105.65,105.58,105.64,24130
20000901|2000-08-09 08:00,9,105.64,105.66,105.6,105.63,24206
20000901|2000-08-09 08:30,9,105.62,105.71,105.62,105.69,40625
20000901|2000-08-09 09:00,9,105.69,105.73,105.65,105.66,35268
20000901|2000-08-09 09:30,9,105.66,105.72,105.64,105.68,20055
20000901|2000-08-09 10:00,9,105.68,105.7,105.65,105.67,16374
20000901|2000-08-09 10:30,9,105.67,105.71,105.67,105.7,6725
20000901|2000-08-09 11:00,9,105.71,105.81,105.7,105.79,18626
20000901|2000-08-09 11:30,9,105.78,105.79,105.74,105.75,9955
20000901|2000-08-10 01:00,10,105.87,106.04,105.87,105.9,36023
20000901|2000-08-10 01:30,10,105.9,106.03,105.9,105.97,47586
20000901|2000-08-10 02:00,10,105.97,105.97,105.91,105.93,22626
20000901|2000-08-10 02:30,10,105.93,105.93,105.86,105.89,30434
20000901|2000-08-10 03:00,10,105.89,105.9,105.86,105.89,22185
20000901|2000-08-10 03:30,10,105.88,105.93,105.87,105.93,14968
20000901|2000-08-10 04:00,10,105.92,105.97,105.9,105.91,21907
20000901|2000-08-10 04:30,10,105.91,105.94,105.9,105.92,11046
20000901|2000-08-10 05:00,10,105.92,105.93,105.89,105.92,9737
20000901|2000-08-10 05:30,10,105.92,105.96,105.88,105.94,16749
20000901|2000-08-10 06:00,10,105.94,105.96,105.9,105.96,8589
20000901|2000-08-10 06:30,10,105.95,105.97,105.92,105.93,9372
20000901|2000-08-10 07:00,10,105.94,105.98,105.92,105.97,13072
20000901|2000-08-10 07:30,10,105.96,106.01,105.96,105.98,22376
20000901|2000-08-10 08:00,10,105.99,106.04,105.93,105.95,43027
20000901|2000-08-10 08:30,10,105.95,105.97,105.91,105.92,26536
20000901|2000-08-10 09:00,10,105.92,105.98,105.88,105.89,38020
20000901|2000-08-10 09:30,10,105.9,105.96,105.88,105.92,27982
20000901|2000-08-10 10:00,10,105.92,106,105.86,106,25708
20000901|2000-08-10 10:30,10,106.01,106.03,105.93,105.93,15819
20000901|2000-08-10 11:00,10,105.93,105.96,105.85,105.85,10599
20000901|2000-08-10 11:30,10,105.86,105.92,105.85,105.91,2984
20000901|2000-08-11 01:00,11,106,106,105.9,105.97,19369
20000901|2000-08-11 01:30,11,105.97,105.97,105.88,105.88,25115
20000901|2000-08-11 02:00,11,105.87,105.88,105.78,105.83,47747
20000901|2000-08-11 02:30,11,105.83,105.87,105.78,105.87,33215
20000901|2000-08-11 03:00,11,105.87,105.92,105.85,105.88,22977
20000901|2000-08-11 03:30,11,105.88,105.97,105.82,105.94,25093
20000901|2000-08-11 04:00,11,105.95,105.97,105.92,105.94,20125
20000901|2000-08-11 04:30,11,105.94,106.02,105.91,105.98,23000
20000901|2000-08-11 05:00,11,105.99,106.11,105.97,106.09,46671
20000901|2000-08-11 05:30,11,106.09,106.17,106.08,106.15,40218
20000901|2000-08-11 06:00,11,106.15,106.2,106.14,106.16,28522
20000901|2000-08-11 06:30,11,106.15,106.19,106.15,106.18,13471
20000901|2000-08-11 07:00,11,106.18,106.2,106.07,106.13,26144
20000901|2000-08-11 07:30,11,106.14,106.26,106.1,106.14,68697
20000901|2000-08-11 08:00,11,106.14,106.16,106,106.03,62711
20000901|2000-08-11 08:30,11,106.03,106.11,106.01,106.1,40491
20000901|2000-08-11 09:00,11,106.09,106.1,106.03,106.08,28321
20000901|2000-08-11 09:30,11,106.08,106.14,106.03,106.08,22411
20000901|2000-08-11 10:00,11,106.08,106.08,105.88,105.91,38729
20000901|2000-08-11 10:30,11,105.9,105.94,105.87,105.91,10706
20000901|2000-08-11 11:00,11,105.91,105.93,105.85,105.87,8801
20000901|2000-08-11 11:30,11,105.87,105.87,105.76,105.77,14477
20000901|2000-08-14 01:00,14,105.65,105.69,105.59,105.63,23953
20000901|2000-08-14 01:30,14,105.62,105.72,105.6,105.69,23221
20000901|2000-08-14 02:00,14,105.68,105.73,105.68,105.7,14152
20000901|2000-08-14 02:30,14,105.69,105.7,105.61,105.66,22636
20000901|2000-08-14 03:00,14,105.66,105.7,105.66,105.68,5809
20000901|2000-08-14 03:30,14,105.68,105.74,105.67,105.73,9193
20000901|2000-08-14 04:00,14,105.73,105.75,105.71,105.73,10595
20000901|2000-08-14 04:30,14,105.72,105.77,105.72,105.75,16431
20000901|2000-08-14 05:00,14,105.75,105.77,105.72,105.73,8704
20000901|2000-08-14 05:30,14,105.74,105.76,105.68,105.69,13723
20000901|2000-08-14 06:00,14,105.69,105.71,105.65,105.65,6467
20000901|2000-08-14 06:30,14,105.66,105.68,105.64,105.65,6114
20000901|2000-08-14 07:00,14,105.66,105.68,105.66,105.68,6312
20000901|2000-08-14 07:30,14,105.69,105.7,105.65,105.68,11482
20000901|2000-08-14 08:00,14,105.68,105.75,105.67,105.73,8338
20000901|2000-08-14 08:30,14,105.72,105.83,105.72,105.82,26593
20000901|2000-08-14 09:00,14,105.82,105.83,105.75,105.77,11085
20000901|2000-08-14 09:30,14,105.76,105.8,105.73,105.74,11829
20000901|2000-08-14 10:00,14,105.75,105.83,105.74,105.8,13250
20000901|2000-08-14 10:30,14,105.8,105.82,105.75,105.75,6372
20000901|2000-08-14 11:00,14,105.76,105.83,105.75,105.83,2241
20000901|2000-08-14 11:30,14,105.82,105.85,105.81,105.85,2648
20000901|2000-08-15 01:00,15,105.95,105.95,105.89,105.9,10887
20000901|2000-08-15 01:30,15,105.91,105.91,105.86,105.88,9030
20000901|2000-08-15 02:00,15,105.88,105.9,105.77,105.8,20374
20000901|2000-08-15 02:30,15,105.79,105.89,105.79,105.81,17545
20000901|2000-08-15 03:00,15,105.82,105.87,105.8,105.83,9902
20000901|2000-08-15 03:30,15,105.82,105.84,105.73,105.74,27727
20000901|2000-08-15 04:00,15,105.73,105.76,105.72,105.73,16215
20000901|2000-08-15 04:30,15,105.73,105.74,105.66,105.7,27439
20000901|2000-08-15 05:00,15,105.69,105.71,105.64,105.64,20889
20000901|2000-08-15 05:30,15,105.64,105.65,105.53,105.6,45710
20000901|2000-08-15 06:00,15,105.59,105.62,105.52,105.58,18410
20000901|2000-08-15 06:30,15,105.59,105.62,105.56,105.6,11915
20000901|2000-08-15 07:00,15,105.6,105.64,105.59,105.6,8305
20000901|2000-08-15 07:30,15,105.61,105.63,105.57,105.6,11092
20000901|2000-08-15 08:00,15,105.59,105.61,105.55,105.61,12994
20000901|2000-08-15 08:30,15,105.61,105.64,105.53,105.53,23875
20000901|2000-08-15 09:00,15,105.53,105.54,105.4,105.48,58933
20000901|2000-08-15 09:30,15,105.47,105.52,105.45,105.52,26170
20000901|2000-08-15 10:00,15,105.51,105.54,105.48,105.5,11129
20000901|2000-08-15 10:30,15,105.48,105.5,105.43,105.48,9945
20000901|2000-08-15 11:00,15,105.49,105.52,105.33,105.37,18227
20000901|2000-08-15 11:30,15,105.38,105.45,105.33,105.37,8872
20000901|2000-08-16 01:00,16,105.42,105.49,105.38,105.47,24233
20000901|2000-08-16 01:30,16,105.48,105.51,105.45,105.46,20552
20000901|2000-08-16 02:00,16,105.46,105.48,105.35,105.4,38972
20000901|2000-08-16 02:30,16,105.4,105.41,105.35,105.38,28120
20000901|2000-08-16 03:00,16,105.38,105.45,105.37,105.44,22721
20000901|2000-08-16 03:30,16,105.44,105.44,105.37,105.4,22823
20000901|2000-08-16 04:00,16,105.4,105.44,105.31,105.38,36110
20000901|2000-08-16 04:30,16,105.38,105.41,105.34,105.36,16788
20000901|2000-08-16 05:00,16,105.37,105.37,105.28,105.33,29807
20000901|2000-08-16 05:30,16,105.34,105.37,105.33,105.37,7398
20000901|2000-08-16 06:00,16,105.37,105.37,105.29,105.35,12026
20000901|2000-08-16 06:30,16,105.35,105.37,105.31,105.36,8826
20000901|2000-08-16 07:00,16,105.36,105.41,105.35,105.36,14317
20000901|2000-08-16 07:30,16,105.35,105.51,105.34,105.5,49872
20000901|2000-08-16 08:00,16,105.5,105.5,105.37,105.4,34680
20000901|2000-08-16 08:30,16,105.39,105.39,105.31,105.38,34194
20000901|2000-08-16 09:00,16,105.38,105.42,105.33,105.41,32166
20000901|2000-08-16 09:30,16,105.41,105.47,105.4,105.41,27974
20000901|2000-08-16 10:00,16,105.41,105.44,105.37,105.38,14850
20000901|2000-08-16 10:30,16,105.38,105.45,105.35,105.43,8562
20000901|2000-08-16 11:00,16,105.42,105.5,105.4,105.45,11828
20000901|2000-08-16 11:30,16,105.44,105.45,105.36,105.4,6379
20000901|2000-08-17 01:00,17,105.37,105.37,105.22,105.29,31434
20000901|2000-08-17 01:30,17,105.28,105.32,105.26,105.29,15665
20000901|2000-08-17 02:00,17,105.3,105.31,105.25,105.27,17468
20000901|2000-08-17 02:30,17,105.27,105.33,105.27,105.29,21740
20000901|2000-08-17 03:00,17,105.29,105.45,105.28,105.44,34713
20000901|2000-08-17 03:30,17,105.45,105.53,105.41,105.5,45956
20000901|2000-08-17 04:00,17,105.5,105.56,105.45,105.47,39717
20000901|2000-08-17 04:30,17,105.46,105.48,105.42,105.45,17139
20000901|2000-08-17 05:00,17,105.46,105.53,105.46,105.52,17953
20000901|2000-08-17 05:30,17,105.52,105.58,105.48,105.49,27470
20000901|2000-08-17 06:00,17,105.49,105.5,105.46,105.48,7722
20000901|2000-08-17 06:30,17,105.48,105.49,105.45,105.47,4569
20000901|2000-08-17 07:00,17,105.47,105.52,105.47,105.52,9776
20000901|2000-08-17 07:30,17,105.52,105.55,105.48,105.49,16811
20000901|2000-08-17 08:00,17,105.48,105.57,105.48,105.55,17445
20000901|2000-08-17 08:30,17,105.55,105.55,105.44,105.45,24616
20000901|2000-08-17 09:00,17,105.44,105.52,105.41,105.51,33573
20000901|2000-08-17 09:30,17,105.51,105.51,105.43,105.43,16696
20000901|2000-08-17 10:00,17,105.43,105.44,105.37,105.43,17459
20000901|2000-08-17 10:30,17,105.43,105.45,105.37,105.4,5616
20000901|2000-08-17 11:00,17,105.4,105.45,105.4,105.41,4737
20000901|2000-08-17 11:30,17,105.41,105.45,105.39,105.39,4516
20000901|2000-08-18 01:00,18,105.4,105.45,105.38,105.45,10685
20000901|2000-08-18 01:30,18,105.44,105.47,105.4,105.44,10395
20000901|2000-08-18 02:00,18,105.44,105.53,105.44,105.52,16790
20000901|2000-08-18 02:30,18,105.52,105.56,105.51,105.52,20115
20000901|2000-08-18 03:00,18,105.52,105.53,105.47,105.48,21204
20000901|2000-08-18 03:30,18,105.48,105.5,105.46,105.48,16459
20000901|2000-08-18 04:00,18,105.48,105.51,105.47,105.47,12542
20000901|2000-08-18 04:30,18,105.47,105.51,105.46,105.47,21067
20000901|2000-08-18 05:00,18,105.47,105.49,105.42,105.43,24163
20000901|2000-08-18 05:30,18,105.42,105.47,105.4,105.43,17953
20000901|2000-08-18 06:00,18,105.43,105.46,105.42,105.45,11981
20000901|2000-08-18 06:30,18,105.45,105.45,105.42,105.43,5375
20000901|2000-08-18 07:00,18,105.43,105.44,105.41,105.43,8494
20000901|2000-08-18 07:30,18,105.43,105.45,105.39,105.42,28011
20000901|2000-08-18 08:00,18,105.41,105.42,105.35,105.39,27123
20000901|2000-08-18 08:30,18,105.39,105.47,105.38,105.47,17484
20000901|2000-08-18 09:00,18,105.47,105.48,105.44,105.47,12040
20000901|2000-08-18 09:30,18,105.47,105.48,105.4,105.42,10985
20000901|2000-08-18 10:00,18,105.42,105.46,105.42,105.46,6778
20000901|2000-08-18 10:30,18,105.45,105.5,105.45,105.48,6272
20000901|2000-08-18 11:00,18,105.48,105.5,105.45,105.46,3699
20000901|2000-08-18 11:30,18,105.47,105.54,105.46,105.54,5363
20000901|2000-08-21 01:00,21,105.47,105.6,105.47,105.59,8814
20000901|2000-08-21 01:30,21,105.59,105.61,105.5,105.51,12862
20000901|2000-08-21 02:00,21,105.5,105.53,105.24,105.29,40397
20000901|2000-08-21 02:30,21,105.29,105.35,105.28,105.31,17466
20000901|2000-08-21 03:00,21,105.32,105.36,105.31,105.33,11819
20000901|2000-08-21 03:30,21,105.32,105.34,105.27,105.3,12077
20000901|2000-08-21 04:00,21,105.3,105.3,105.06,105.12,76752
20000901|2000-08-21 04:30,21,105.12,105.17,105.11,105.15,22953
20000901|2000-08-21 05:00,21,105.15,105.15,105.09,105.14,11938
20000901|2000-08-21 05:30,21,105.14,105.15,105.08,105.13,11241
20000901|2000-08-21 06:00,21,105.13,105.15,105.11,105.11,6214
20000901|2000-08-21 06:30,21,105.1,105.13,105.07,105.09,5879
20000901|2000-08-21 07:00,21,105.08,105.12,105.07,105.11,8093
20000901|2000-08-21 07:30,21,105.12,105.19,105.11,105.16,24638
20000901|2000-08-21 08:00,21,105.16,105.17,105.12,105.15,15596
20000901|2000-08-21 08:30,21,105.15,105.18,105.12,105.14,14325
20000901|2000-08-21 09:00,21,105.15,105.16,105.1,105.14,13387
20000901|2000-08-21 09:30,21,105.14,105.14,105.06,105.1,19711
20000901|2000-08-21 10:00,21,105.1,105.1,105.03,105.06,24123
20000901|2000-08-21 10:30,21,105.06,105.1,105.06,105.06,10827
20000901|2000-08-21 11:00,21,105.07,105.08,105.02,105.04,6421
20000901|2000-08-21 11:30,21,105.03,105.04,104.99,105,11470
20000901|2000-08-22 01:00,22,104.99,105.07,104.98,105.04,20876
20000901|2000-08-22 01:30,22,105.04,105.09,104.98,105.04,29456
20000901|2000-08-22 02:00,22,105.04,105.13,105.03,105.12,26693
20000901|2000-08-22 02:30,22,105.12,105.24,105.09,105.23,37890
20000901|2000-08-22 03:00,22,105.24,105.25,105.12,105.2,79962
20000901|2000-08-22 03:30,22,105.19,105.27,105.15,105.23,43560
20000901|2000-08-22 04:00,22,105.23,105.24,105.14,105.2,37006
20000901|2000-08-22 04:30,22,105.2,105.23,105.18,105.19,14827
20000901|2000-08-22 05:00,22,105.19,105.22,105.18,105.2,13887
20000901|2000-08-22 05:30,22,105.2,105.2,105.16,105.19,10665
20000901|2000-08-22 06:00,22,105.19,105.22,105.18,105.2,7447
20000901|2000-08-22 06:30,22,105.2,105.21,105.14,105.15,11831
20000901|2000-08-22 07:00,22,105.15,105.17,105.14,105.16,8060
20000901|2000-08-22 07:30,22,105.16,105.19,105.12,105.17,20460
20000901|2000-08-22 08:00,22,105.18,105.19,105.13,105.18,18723
20000901|2000-08-22 08:30,22,105.17,105.21,105.16,105.18,24163
20000901|2000-08-22 09:00,22,105.18,105.22,105.15,105.2,21855
20000901|2000-08-22 09:30,22,105.19,105.22,105.18,105.2,19431
20000901|2000-08-22 10:00,22,105.21,105.24,105.2,105.23,17413
20000901|2000-08-22 10:30,22,105.22,105.25,105.19,105.2,13500
20000901|2000-08-22 11:00,22,105.2,105.22,105.18,105.22,25947
20000901|2000-08-22 11:30,22,105.22,105.25,105.21,105.22,6698
20000901|2000-08-23 01:00,23,105.2,105.2,105.05,105.13,27311
20000901|2000-08-23 01:30,23,105.13,105.13,104.93,104.99,58397
20000901|2000-08-23 02:00,23,104.99,105.12,104.99,105.11,53121
20000901|2000-08-23 02:30,23,105.11,105.15,105.07,105.13,28686
20000901|2000-08-23 03:00,23,105.13,105.29,105.13,105.25,69911
20000901|2000-08-23 03:30,23,105.25,105.3,105.22,105.28,21308
20000901|2000-08-23 04:00,23,105.28,105.28,105.24,105.25,19829
20000901|2000-08-23 04:30,23,105.26,105.34,105.25,105.32,30445
20000901|2000-08-23 05:00,23,105.32,105.34,105.3,105.3,18781
20000901|2000-08-23 05:30,23,105.3,105.32,105.28,105.3,10656
20000901|2000-08-23 06:00,23,105.29,105.3,105.26,105.26,9296
20000901|2000-08-23 06:30,23,105.27,105.28,105.26,105.27,4183
20000901|2000-08-23 07:00,23,105.28,105.41,105.26,105.38,32824
20000901|2000-08-23 07:30,23,105.38,105.49,105.38,105.45,61186
20000901|2000-08-23 08:00,23,105.46,105.54,105.42,105.51,53143
20000901|2000-08-23 08:30,23,105.5,105.51,105.44,105.46,27914
20000901|2000-08-23 09:00,23,105.46,105.47,105.41,105.43,25743
20000901|2000-08-23 09:30,23,105.43,105.45,105.38,105.41,19754
20000901|2000-08-23 10:00,23,105.41,105.42,105.35,105.42,17714
20000901|2000-08-23 10:30,23,105.42,105.45,105.38,105.43,8628
20000901|2000-08-23 11:00,23,105.43,105.45,105.43,105.43,3291
20000901|2000-08-23 11:30,23,105.43,105.46,105.4,105.44,5244
20000901|2000-08-24 01:00,24,105.45,105.55,105.4,105.47,24621
20000901|2000-08-24 01:30,24,105.47,105.53,105.4,105.49,27967
20000901|2000-08-24 02:00,24,105.5,105.5,105.39,105.42,29640
20000901|2000-08-24 02:30,24,105.42,105.45,105.4,105.42,25091
20000901|2000-08-24 03:00,24,105.43,105.49,105.42,105.46,17919
20000901|2000-08-24 03:30,24,105.45,105.47,105.43,105.45,19756
20000901|2000-08-24 04:00,24,105.45,105.46,105.43,105.45,10574
20000901|2000-08-24 04:30,24,105.44,105.46,105.4,105.42,10572
20000901|2000-08-24 05:00,24,105.42,105.49,105.41,105.48,11203
20000901|2000-08-24 05:30,24,105.48,105.5,105.45,105.49,14846
20000901|2000-08-24 06:00,24,105.49,105.5,105.46,105.47,5673
20000901|2000-08-24 06:30,24,105.48,105.48,105.43,105.46,7974
20000901|2000-08-24 07:00,24,105.45,105.52,105.45,105.52,15737
20000901|2000-08-24 07:30,24,105.51,105.58,105.46,105.47,60626
20000901|2000-08-24 08:00,24,105.47,105.5,105.45,105.47,21021
20000901|2000-08-24 08:30,24,105.48,105.48,105.39,105.42,38322
20000901|2000-08-24 09:00,24,105.41,105.44,105.38,105.43,25561
20000901|2000-08-24 09:30,24,105.43,105.46,105.42,105.42,20036
20000901|2000-08-24 10:00,24,105.42,105.43,105.36,105.39,13783
20000901|2000-08-24 10:30,24,105.39,105.41,105.37,105.38,4323
20000901|2000-08-24 11:00,24,105.38,105.4,105.36,105.39,4408
20000901|2000-08-24 11:30,24,105.39,105.39,105.32,105.39,12204
20000901|2000-08-25 01:00,25,105.34,105.36,105.3,105.34,13065
20000901|2000-08-25 01:30,25,105.34,105.39,105.32,105.36,12163
20000901|2000-08-25 02:00,25,105.35,105.45,105.33,105.44,20943
20000901|2000-08-25 02:30,25,105.44,105.46,105.39,105.4,14180
20000901|2000-08-25 03:00,25,105.4,105.43,105.33,105.34,16454
20000901|2000-08-25 03:30,25,105.34,105.38,105.3,105.33,26616
20000901|2000-08-25 04:00,25,105.34,105.37,105.31,105.31,12072
20000901|2000-08-25 04:30,25,105.31,105.31,105.27,105.29,18522
20000901|2000-08-25 05:00,25,105.29,105.3,105.25,105.27,14928
20000901|2000-08-25 05:30,25,105.28,105.33,105.28,105.31,9322
20000901|2000-08-25 06:00,25,105.3,105.32,105.28,105.29,4656
20000901|2000-08-25 06:30,25,105.29,105.3,105.24,105.3,10597
20000901|2000-08-25 07:00,25,105.3,105.34,105.29,105.29,11629
20000901|2000-08-25 07:30,25,105.3,105.35,105.29,105.34,9646
20000901|2000-08-25 08:00,25,105.34,105.36,105.31,105.31,7255
20000901|2000-08-25 08:30,25,105.31,105.35,105.26,105.34,11930
20000901|2000-08-25 09:00,25,105.34,105.39,105.29,105.35,24416
20000901|2000-08-25 09:30,25,105.35,105.4,105.34,105.36,20650
20000901|2000-08-25 10:00,25,105.36,105.36,105.28,105.3,12668
20000901|2000-08-25 10:30,25,105.3,105.31,105.26,105.26,4160
20000901|2000-08-25 11:00,25,105.26,105.27,105.24,105.26,2968
20000901|2000-08-25 11:30,25,105.26,105.27,105.2,105.2,6316
20000901|2000-08-28 01:00,28,105.18,105.23,105.13,105.22,12146
20000901|2000-08-28 01:30,28,105.22,105.25,105.19,105.2,7443
20000901|2000-08-28 02:00,28,105.21,105.23,105.2,105.23,1555
20000901|2000-08-28 02:30,28,105.22,105.3,105.22,105.3,6422
20000901|2000-08-28 03:00,28,105.3,105.33,105.26,105.28,13929
20000901|2000-08-28 03:30,28,105.28,105.32,105.23,105.26,10286
20000901|2000-08-28 04:00,28,105.26,105.26,105.22,105.25,6024
20000901|2000-08-28 04:30,28,105.24,105.25,105.22,105.23,5051
20000901|2000-08-28 05:00,28,105.23,105.23,105.19,105.21,6461
20000901|2000-08-28 05:30,28,105.21,105.23,105.2,105.23,2852
20000901|2000-08-28 06:00,28,105.23,105.23,105.21,105.22,1187
20000901|2000-08-28 06:30,28,105.22,105.25,105.21,105.23,3013
20000901|2000-08-28 07:00,28,105.23,105.25,105.21,105.23,4875
20000901|2000-08-28 07:30,28,105.23,105.24,105.21,105.21,8763
20000901|2000-08-28 08:00,28,105.21,105.22,105.18,105.2,8325
20000901|2000-08-28 08:30,28,105.2,105.22,105.2,105.2,5086
20000901|2000-08-28 09:00,28,105.21,105.21,105.15,105.17,8745
20000901|2000-08-28 09:30,28,105.16,105.18,105.14,105.15,7296
20000901|2000-08-28 10:00,28,105.16,105.19,105.14,105.19,5821
20000901|2000-08-28 10:30,28,105.19,105.2,105.17,105.17,2194
20000901|2000-08-28 11:00,28,105.17,105.18,105.13,105.13,2848
20000901|2000-08-28 11:30,28,105.14,105.14,105.05,105.06,5386
20000901|2000-08-29 01:00,29,105,105.04,104.88,104.94,49898
20000901|2000-08-29 01:30,29,104.94,105.03,104.92,105.03,33618
20000901|2000-08-29 02:00,29,105.03,105.04,104.99,104.99,26436
20000901|2000-08-29 02:30,29,104.99,105.04,104.97,105.02,21764
20000901|2000-08-29 03:00,29,105.02,105.1,105.01,105.1,30599
20000901|2000-08-29 03:30,29,105.1,105.11,105.07,105.09,28657
20000901|2000-08-29 04:00,29,105.09,105.09,105.03,105.04,18852
20000901|2000-08-29 04:30,29,105.03,105.05,105.02,105.04,16003
20000901|2000-08-29 05:00,29,105.04,105.07,105.04,105.05,7361
20000901|2000-08-29 05:30,29,105.04,105.05,105.02,105.03,5858
20000901|2000-08-29 06:00,29,105.03,105.03,104.98,105,15324
20000901|2000-08-29 06:30,29,105,105.04,104.99,105.03,18960
20000901|2000-08-29 07:00,29,105.03,105.05,104.96,104.97,21714
20000901|2000-08-29 07:30,29,104.98,104.99,104.89,104.92,49659
20000901|2000-08-29 08:00,29,104.91,104.93,104.69,104.8,141354
20000901|2000-08-29 08:30,29,104.8,104.91,104.77,104.84,65576
20000901|2000-08-29 09:00,29,104.86,104.88,104.82,104.87,30963
20000901|2000-08-29 09:30,29,104.87,104.91,104.81,104.82,31238
20000901|2000-08-29 10:00,29,104.81,104.83,104.76,104.78,20952
20000901|2000-08-29 10:30,29,104.78,104.82,104.77,104.78,5884
20000901|2000-08-29 11:00,29,104.78,104.79,104.73,104.74,10586
20000901|2000-08-29 11:30,29,104.74,104.75,104.71,104.71,7741
20000901|2000-08-30 01:00,30,104.71,104.74,104.63,104.71,34066
20000901|2000-08-30 01:30,30,104.72,104.82,104.71,104.79,30095
20000901|2000-08-30 02:00,30,104.79,104.8,104.66,104.66,39127
20000901|2000-08-30 02:30,30,104.65,104.7,104.58,104.7,53939
20000901|2000-08-30 03:00,30,104.7,104.74,104.67,104.73,33257
20000901|2000-08-30 03:30,30,104.73,104.75,104.68,104.74,28227
20000901|2000-08-30 04:00,30,104.74,104.76,104.71,104.73,13545
20000901|2000-08-30 04:30,30,104.72,104.73,104.69,104.71,14897
20000901|2000-08-30 05:00,30,104.71,104.73,104.7,104.73,10166
20000901|2000-08-30 05:30,30,104.72,104.77,104.7,104.71,15151
20000901|2000-08-30 06:00,30,104.72,104.73,104.69,104.72,8876
20000901|2000-08-30 06:30,30,104.73,104.81,104.72,104.78,23257
20000901|2000-08-30 07:00,30,104.78,104.83,104.77,104.79,28791
20000901|2000-08-30 07:30,30,104.79,104.87,104.78,104.84,37093
20000901|2000-08-30 08:00,30,104.85,104.88,104.81,104.85,31405
20000901|2000-08-30 08:30,30,104.85,104.86,104.81,104.82,29615
20000901|2000-08-30 09:00,30,104.83,104.83,104.75,104.8,25360
20000901|2000-08-30 09:30,30,104.8,104.89,104.8,104.87,24521
20000901|2000-08-30 10:00,30,104.88,104.88,104.82,104.83,10709
20000901|2000-08-30 10:30,30,104.82,104.83,104.8,104.83,9522
20000901|2000-08-30 11:00,30,104.83,104.88,104.81,104.83,10433
20000901|2000-08-30 11:30,30,104.82,104.85,104.8,104.85,5878
20000901|2000-08-31 01:00,31,104.85,104.9,104.8,104.8,18889
20000901|2000-08-31 01:30,31,104.8,104.82,104.76,104.77,19972
20000901|2000-08-31 02:00,31,104.78,104.85,104.78,104.83,18055
20000901|2000-08-31 02:30,31,104.83,104.86,104.81,104.81,18494
20000901|2000-08-31 03:00,31,104.81,104.86,104.81,104.85,19796
20000901|2000-08-31 03:30,31,104.84,104.85,104.82,104.82,17007
20000901|2000-08-31 04:00,31,104.83,104.86,104.82,104.84,15022
20000901|2000-08-31 04:30,31,104.84,104.87,104.83,104.85,12729
20000901|2000-08-31 05:00,31,104.85,104.86,104.83,104.84,8877
20000901|2000-08-31 05:30,31,104.83,104.85,104.82,104.84,10352
20000901|2000-08-31 06:00,31,104.84,104.86,104.84,104.86,10921
20000901|2000-08-31 06:30,31,104.86,104.97,104.76,104.93,69135
20000901|2000-08-31 07:00,31,104.92,104.99,104.77,104.86,67525
20000901|2000-08-31 07:30,31,104.87,104.87,104.77,104.82,33383
20000901|2000-08-31 08:00,31,104.83,104.86,104.77,104.83,29422
20000901|2000-08-31 08:30,31,104.83,104.84,104.65,104.77,51490
20000901|2000-08-31 09:00,31,104.76,104.94,104.75,104.89,81474
20000901|2000-08-31 09:30,31,104.89,104.9,104.77,104.86,49033
20000901|2000-08-31 10:00,31,104.85,104.89,104.79,104.87,28641
20000901|2000-08-31 10:30,31,104.87,104.88,104.8,104.84,18860
20000901|2000-08-31 11:00,31,104.85,104.86,104.82,104.84,5858
20000901|2000-08-31 11:30,31,104.83,104.88,104.8,104.86,11410
20000901|2000-09-01 01:00,1,104.89,105.03,104.88,104.99,31117
20000901|2000-09-01 01:30,1,104.99,105.1,104.94,105.09,45315
20000901|2000-09-01 02:00,1,105.08,105.17,105.07,105.12,65938
20000901|2000-09-01 02:30,1,105.12,105.14,105.07,105.09,21703
20000901|2000-09-01 03:00,1,105.09,105.11,105.04,105.05,22037
20000901|2000-09-01 03:30,1,105.05,105.07,105.04,105.05,11666
20000901|2000-09-01 04:00,1,105.04,105.05,105.01,105.04,16981
20000901|2000-09-01 04:30,1,105.04,105.07,105.03,105.04,24586
20000901|2000-09-01 05:00,1,105.05,105.11,105.04,105.08,12960
20000901|2000-09-01 05:30,1,105.09,105.12,105.08,105.09,12828
20000901|2000-09-01 06:00,1,105.09,105.1,105.08,105.09,6574
20000901|2000-09-01 06:30,1,105.1,105.13,105.08,105.13,10325
20000901|2000-09-01 07:00,1,105.13,105.19,105.1,105.17,21698
20000901|2000-09-01 07:30,1,105.16,105.33,105.13,105.3,101221
20000901|2000-09-01 08:00,1,105.3,105.41,105.3,105.36,86834
20000901|2000-09-01 08:30,1,105.36,105.46,105.36,105.46,54734
20000901|2000-09-01 09:00,1,105.46,105.78,105.45,105.65,110366
20000901|2000-09-01 09:30,1,105.65,105.71,105.63,105.66,36524
20000901|2000-09-01 10:00,1,105.66,105.69,105.61,105.62,27030
20000901|2000-09-01 10:30,1,105.62,105.65,105.59,105.64,14653
20000901|2000-09-01 11:00,1,105.64,105.75,105.63,105.73,16096
20000901|2000-09-01 11:30,1,105.72,105.77,105.7,105.77,8175
20000901|2000-09-04 01:00,4,105.86,105.86,105.69,105.69,15858
20000901|2000-09-04 01:30,4,105.69,105.72,105.6,105.72,26612
20000901|2000-09-04 02:00,4,105.72,105.73,105.68,105.7,19070
20000901|2000-09-04 02:30,4,105.7,105.73,105.63,105.65,17547
20000901|2000-09-04 03:00,4,105.65,105.67,105.64,105.66,15210
20000901|2000-09-04 03:30,4,105.66,105.7,105.64,105.68,17191
20000901|2000-09-04 04:00,4,105.67,105.69,105.66,105.66,13648
20000901|2000-09-04 04:30,4,105.65,105.66,105.61,105.64,17427
20000901|2000-09-04 05:00,4,105.64,105.67,105.62,105.66,12111
20000901|2000-09-04 05:30,4,105.66,105.67,105.65,105.65,9172
20000901|2000-09-04 06:00,4,105.64,105.65,105.63,105.64,4248
20000901|2000-09-04 06:30,4,105.64,105.64,105.62,105.63,6340
20000901|2000-09-04 07:00,4,105.64,105.64,105.6,105.62,6136
20000901|2000-09-04 07:30,4,105.62,105.65,105.62,105.64,8028
20000901|2000-09-04 08:00,4,105.63,105.64,105.6,105.62,11935
20000901|2000-09-04 08:30,4,105.62,105.62,105.55,105.61,14229
20000901|2000-09-04 09:00,4,105.61,105.63,105.6,105.63,10357
20000901|2000-09-04 09:30,4,105.63,105.64,105.58,105.6,7348
20000901|2000-09-04 10:00,4,105.61,105.62,105.6,105.61,8159
20000901|2000-09-04 10:30,4,105.61,105.63,105.6,105.63,5130
20000901|2000-09-04 11:00,4,105.63,105.64,105.59,105.59,1834
20000901|2000-09-04 11:30,4,105.59,105.59,105.57,105.57,3106
20000901|2000-09-05 01:00,5,105.6,105.66,105.55,105.65,28304
20000901|2000-09-05 01:30,5,105.65,105.65,105.54,105.64,33909
20000901|2000-09-05 02:00,5,105.63,105.67,105.6,105.64,29606
20000901|2000-09-05 02:30,5,105.63,105.68,105.61,105.66,23211
20000901|2000-09-05 03:00,5,105.66,105.68,105.56,105.57,45869
20000901|2000-09-05 03:30,5,105.56,105.56,105.46,105.51,62411
20000901|2000-09-05 04:00,5,105.5,105.53,105.47,105.47,51744
20000901|2000-09-05 04:30,5,105.47,105.5,105.45,105.48,19886
20000901|2000-09-05 05:00,5,105.49,105.5,105.45,105.49,21738
20000901|2000-09-05 05:30,5,105.49,105.5,105.39,105.4,32369
20000901|2000-09-05 06:00,5,105.39,105.44,105.38,105.38,22699
20000901|2000-09-05 06:30,5,105.39,105.45,105.37,105.45,23348
20000901|2000-09-05 07:00,5,105.45,105.48,105.42,105.43,20543
20000901|2000-09-05 07:30,5,105.42,105.43,105.3,105.31,57797
20000901|2000-09-05 08:00,5,105.31,105.39,105.29,105.38,43486
20000901|2000-09-05 08:30,5,105.39,105.42,105.37,105.39,51813
20000901|2000-09-05 09:00,5,105.39,105.49,105.38,105.49,30496
20000901|2000-09-05 09:30,5,105.48,105.53,105.45,105.53,44493
20000901|2000-09-05 10:00,5,105.53,105.53,105.46,105.49,24118
20000901|2000-09-05 10:30,5,105.5,105.52,105.47,105.47,13357
20000901|2000-09-05 11:00,5,105.47,105.49,105.45,105.47,6045
20000901|2000-09-05 11:30,5,105.46,105.5,105.46,105.5,4608
20000901|2000-09-06 01:00,6,105.42,105.45,105.31,105.37,32173
20000901|2000-09-06 01:30,6,105.37,105.48,105.36,105.46,30813
20000901|2000-09-06 02:00,6,105.46,105.5,105.35,105.35,30434
20000901|2000-09-06 02:30,6,105.35,105.47,105.33,105.37,56014
20000901|2000-09-06 03:00,6,105.37,105.42,105.35,105.41,32790
20000901|2000-09-06 03:30,6,105.41,105.43,105.32,105.34,24990
20000901|2000-09-06 04:00,6,105.34,105.4,105.34,105.39,23420
20000901|2000-09-06 04:30,6,105.38,105.39,105.35,105.36,15598
20000901|2000-09-06 05:00,6,105.36,105.4,105.34,105.4,23312
20000901|2000-09-06 05:30,6,105.39,105.39,105.33,105.36,14929
20000901|2000-09-06 06:00,6,105.36,105.37,105.33,105.36,10351
20000901|2000-09-06 06:30,6,105.35,105.39,105.35,105.36,5395
20000901|2000-09-06 07:00,6,105.36,105.4,105.35,105.4,17968
20000901|2000-09-06 07:30,6,105.4,105.41,105.28,105.32,68183
20000901|2000-09-06 08:00,6,105.32,105.4,105.32,105.36,48572
20000901|2000-09-06 08:30,6,105.36,105.37,105.27,105.28,37495
20000901|2000-09-06 09:00,6,105.28,105.36,105.28,105.35,33574
20000901|2000-09-06 09:30,6,105.36,105.39,105.34,105.36,25022
20000901|2000-09-06 10:00,6,105.36,105.38,105.26,105.29,33768
20000901|2000-09-06 10:30,6,105.3,105.31,105.11,105.13,42319
20000901|2000-09-06 11:00,6,105.13,105.14,104.85,104.96,42299
20000901|2000-09-06 11:30,6,104.96,104.97,104.9,104.91,12321
20000901|2000-09-07 01:00,7,104.76,104.84,104.7,104.84,13920
20000901|2000-09-07 01:30,7,104.83,104.94,104.81,104.85,13767
20000901|2000-09-07 02:00,7,104.86,105.01,104.85,104.87,13166
20000901|2000-09-07 02:30,7,104.86,104.9,104.82,104.86,10214
20000901|2000-09-07 03:00,7,104.86,104.89,104.84,104.88,4485
20000901|2000-09-07 03:30,7,104.89,104.97,104.84,104.95,2852
20000901|2000-09-07 04:00,7,104.92,104.99,104.89,104.99,4926
20000901|2000-09-07 04:30,7,104.99,105,104.95,105,1340
20000901|2000-09-07 05:00,7,104.97,105,104.96,104.96,3301
20001201|2000-05-18 11:00,18,102.85,102.85,102.85,102.85,125
20001201|2000-05-22 10:00,22,103.4,103.4,103.4,103.4,660
20001201|2000-05-24 05:00,24,103.9,103.9,103.9,103.9,10
20001201|2000-05-26 03:30,26,104.5,104.5,104.5,104.5,40
20001201|2000-05-30 07:00,30,104.6,104.6,104.6,104.6,500
20001201|2000-06-01 07:30,1,105.01,105.01,105.01,105.01,62
20001201|2000-06-01 08:30,1,105.1,105.1,105.1,105.1,304
20001201|2000-06-01 09:30,1,105.3,105.3,105.3,105.3,361
20001201|2000-06-01 10:00,1,105.5,105.5,105.5,105.5,78
20001201|2000-06-01 11:00,1,105.44,105.44,105.44,105.44,504
20001201|2000-06-05 10:00,5,105.74,105.74,105.74,105.74,56
20001201|2000-06-06 09:30,6,105.68,105.68,105.68,105.68,2
20001201|2000-06-08 11:00,8,105.03,105.03,105.03,105.03,1
20001201|2000-06-09 11:30,9,105.46,105.46,105.46,105.46,1
20001201|2000-06-14 07:00,14,105.38,105.38,105.38,105.38,150
20001201|2000-06-14 11:30,14,105.54,105.54,105.54,105.54,150
20001201|2000-06-15 02:30,15,105.4,105.4,105.4,105.4,50
20001201|2000-06-15 04:00,15,105.4,105.4,105.4,105.4,100
20001201|2000-06-15 07:30,15,105.46,105.46,105.46,105.46,15
20001201|2000-06-15 08:30,15,105.36,105.36,105.36,105.36,15
20001201|2000-06-15 10:30,15,105.33,105.33,105.33,105.33,1
20001201|2000-06-16 05:00,16,105.7,105.7,105.69,105.69,51
20001201|2000-06-16 05:30,16,105.7,105.7,105.7,105.7,30
20001201|2000-06-16 07:30,16,105.79,105.79,105.79,105.79,50
20001201|2000-06-16 08:30,16,105.81,105.81,105.81,105.81,98
20001201|2000-06-20 04:30,20,105.81,105.81,105.81,105.81,50
20001201|2000-06-20 06:30,20,105.76,105.76,105.76,105.76,360
20001201|2000-06-20 10:30,20,105.69,105.69,105.69,105.69,1
20001201|2000-06-20 11:00,20,105.69,105.7,105.69,105.7,2
20001201|2000-06-20 11:30,20,105.7,105.72,105.7,105.72,116
20001201|2000-06-21 05:00,21,105.05,105.09,105.05,105.09,2
20001201|2000-06-21 07:30,21,105.16,105.16,105.16,105.16,200
20001201|2000-06-21 08:00,21,105.11,105.11,105.11,105.11,200
20001201|2000-06-21 10:00,21,105,105,105,105,55
20001201|2000-06-22 04:00,22,104.85,104.85,104.85,104.85,24
20001201|2000-06-22 06:30,22,104.8,104.8,104.8,104.8,46
20001201|2000-06-26 02:30,26,104.41,104.41,104.41,104.41,8
20001201|2000-06-26 06:00,26,104.42,104.42,104.42,104.42,899
20001201|2000-06-26 06:30,26,104.42,104.42,104.42,104.42,510
20001201|2000-06-26 10:00,26,104.82,104.82,104.82,104.82,1
20001201|2000-06-27 02:30,27,104.71,104.71,104.71,104.71,1
20001201|2000-06-27 06:30,27,104.83,104.83,104.83,104.83,1
20001201|2000-06-27 10:00,27,104.73,104.73,104.73,104.73,1
20001201|2000-06-27 11:00,27,104.8,104.8,104.76,104.76,3420
20001201|2000-06-28 03:30,28,104.75,104.75,104.75,104.75,1898
20001201|2000-06-28 04:30,28,104.69,104.69,104.69,104.69,108
20001201|2000-06-28 08:30,28,104.7,104.7,104.7,104.7,50
20001201|2000-06-28 09:00,28,104.72,104.72,104.72,104.72,200
20001201|2000-06-28 09:30,28,104.8,104.8,104.8,104.8,30
20001201|2000-06-29 03:00,29,104.8,104.84,104.8,104.84,20
20001201|2000-06-29 04:00,29,104.81,104.81,104.81,104.81,198
20001201|2000-06-29 06:30,29,104.81,104.81,104.81,104.81,120
20001201|2000-06-29 07:00,29,104.93,104.93,104.93,104.93,1
20001201|2000-06-29 09:30,29,105.16,105.16,105.16,105.16,2
20001201|2000-06-29 10:30,29,105.17,105.17,105.17,105.17,25
20001201|2000-06-29 11:00,29,105.2,105.2,105.2,105.2,125
20001201|2000-06-30 05:30,30,105.1,105.1,105.1,105.1,102
20001201|2000-06-30 11:00,30,104.75,104.76,104.75,104.76,3
20001201|2000-07-03 02:00,3,104.65,104.65,104.65,104.65,2
20001201|2000-07-03 03:00,3,104.5,104.5,104.5,104.5,30
20001201|2000-07-03 04:30,3,104.45,104.45,104.45,104.45,58
20001201|2000-07-03 09:00,3,104.6,104.6,104.6,104.6,30
20001201|2000-07-04 02:00,4,104.52,104.52,104.52,104.52,52
20001201|2000-07-04 03:30,4,104.52,104.52,104.52,104.52,20
20001201|2000-07-04 05:00,4,104.56,104.56,104.56,104.56,180
20001201|2000-07-04 05:30,4,104.57,104.57,104.57,104.57,180
20001201|2000-07-05 01:30,5,104.39,104.39,104.39,104.39,3
20001201|2000-07-05 03:00,5,104.47,104.47,104.47,104.47,225
20001201|2000-07-05 04:00,5,104.39,104.39,104.33,104.33,2
20001201|2000-07-05 04:30,5,104.41,104.41,104.41,104.41,200
20001201|2000-07-05 05:00,5,104.48,104.48,104.48,104.48,165
20001201|2000-07-05 06:30,5,104.8,104.8,104.8,104.8,3
20001201|2000-07-06 01:30,6,104.72,104.72,104.72,104.72,1
20001201|2000-07-06 03:30,6,104.76,104.76,104.76,104.76,30
20001201|2000-07-06 08:30,6,104.46,104.46,104.46,104.46,5
20001201|2000-07-06 10:30,6,104.22,104.22,104.22,104.22,242
20001201|2000-07-06 11:30,6,104.23,104.23,104.23,104.23,800
20001201|2000-07-07 05:00,7,104.36,104.36,104.36,104.36,1
20001201|2000-07-07 07:30,7,104.55,104.55,104.55,104.55,2
20001201|2000-07-07 09:00,7,104.62,104.64,104.62,104.62,57
20001201|2000-07-10 04:30,10,104.52,104.52,104.52,104.52,99
20001201|2000-07-10 05:00,10,104.52,104.52,104.52,104.52,129
20001201|2000-07-10 05:30,10,104.52,104.52,104.52,104.52,66
20001201|2000-07-10 06:30,10,104.57,104.57,104.57,104.57,1
20001201|2000-07-10 11:30,10,104.44,104.44,104.44,104.44,6
20001201|2000-07-11 08:30,11,104.68,104.68,104.68,104.68,1
20001201|2000-07-11 09:00,11,104.81,104.81,104.81,104.81,1
20001201|2000-07-11 09:30,11,104.74,104.74,104.73,104.73,4
20001201|2000-07-11 10:00,11,104.73,104.73,104.73,104.73,1
20001201|2000-07-12 03:00,12,104.82,104.82,104.82,104.82,1
20001201|2000-07-12 06:30,12,104.71,104.71,104.71,104.71,454
20001201|2000-07-12 08:30,12,104.53,104.53,104.53,104.53,150
20001201|2000-07-13 03:30,13,104.42,104.42,104.42,104.42,1
20001201|2000-07-13 07:00,13,104.44,104.44,104.44,104.44,66
20001201|2000-07-13 10:00,13,104.67,104.67,104.67,104.67,1
20001201|2000-07-13 10:30,13,104.7,104.7,104.7,104.7,1
20001201|2000-07-14 06:30,14,104.71,104.71,104.71,104.71,1
20001201|2000-07-14 07:00,14,104.9,104.9,104.9,104.9,1
20001201|2000-07-14 09:30,14,104.3,104.3,104.3,104.3,54
20001201|2000-07-17 01:30,17,104.22,104.22,104.22,104.22,389
20001201|2000-07-17 03:30,17,104.28,104.28,104.28,104.28,1
20001201|2000-07-17 04:30,17,104.31,104.31,104.31,104.31,180
20001201|2000-07-17 07:00,17,104.24,104.24,104.24,104.24,2
20001201|2000-07-17 09:00,17,104.11,104.11,104.11,104.11,2
20001201|2000-07-17 10:00,17,104.09,104.09,104.09,104.09,60
20001201|2000-07-19 02:30,19,103.92,103.92,103.92,103.92,322
20001201|2000-07-19 03:30,19,103.98,103.98,103.98,103.98,82
20001201|2000-07-19 04:00,19,104,104,103.99,103.99,422
20001201|2000-07-19 08:00,19,104.17,104.17,104.17,104.17,22
20001201|2000-07-20 10:00,20,104.52,104.57,104.52,104.57,2
20001201|2000-07-20 10:30,20,104.65,104.65,104.62,104.62,400
20001201|2000-07-21 01:30,21,104.75,104.75,104.75,104.75,2
20001201|2000-07-21 02:00,21,104.82,104.82,104.82,104.82,2
20001201|2000-07-21 08:30,21,104.7,104.7,104.7,104.7,29
20001201|2000-07-21 09:00,21,104.82,104.82,104.82,104.82,2
20001201|2000-07-21 09:30,21,104.67,104.67,104.67,104.67,37
20001201|2000-07-24 03:30,24,104.75,104.75,104.75,104.75,30
20001201|2000-07-24 04:30,24,104.7,104.7,104.7,104.7,50
20001201|2000-07-24 05:00,24,104.73,104.73,104.73,104.73,1
20001201|2000-07-24 09:30,24,104.71,104.71,104.71,104.71,10
20001201|2000-07-24 10:00,24,104.68,104.7,104.68,104.7,268
20001201|2000-07-24 10:30,24,104.68,104.68,104.68,104.68,50
20001201|2000-07-24 11:00,24,104.68,104.68,104.68,104.68,50
20001201|2000-07-25 02:00,25,105.07,105.07,105.04,105.05,3
20001201|2000-07-25 02:30,25,105.02,105.02,105.02,105.02,20
20001201|2000-07-25 04:00,25,105.19,105.19,105.15,105.15,558
20001201|2000-07-25 05:00,25,105.15,105.15,105.15,105.15,80
20001201|2000-07-25 05:30,25,105.15,105.16,105.15,105.16,40
20001201|2000-07-25 06:30,25,105.2,105.2,105.11,105.11,389
20001201|2000-07-25 07:00,25,105.12,105.12,105.1,105.1,4
20001201|2000-07-25 09:30,25,105.03,105.03,105.03,105.03,40
20001201|2000-07-25 10:00,25,105,105,105,105,1
20001201|2000-07-26 01:30,26,105.11,105.11,105.11,105.11,48
20001201|2000-07-26 02:30,26,105.13,105.15,105.13,105.15,570
20001201|2000-07-26 03:00,26,105.11,105.11,105.1,105.1,204
20001201|2000-07-26 07:30,26,105.18,105.29,105.18,105.29,561
20001201|2000-07-26 08:00,26,105.33,105.33,105.33,105.33,700
20001201|2000-07-26 09:30,26,105.42,105.43,105.42,105.43,107
20001201|2000-07-26 10:00,26,105.42,105.42,105.42,105.42,100
20001201|2000-07-26 11:30,26,105.33,105.33,105.33,105.33,1
20001201|2000-07-27 01:30,27,105.36,105.36,105.36,105.36,1
20001201|2000-07-27 03:00,27,105.31,105.31,105.31,105.31,9
20001201|2000-07-27 03:30,27,105.3,105.3,105.3,105.3,200
20001201|2000-07-27 04:00,27,105.3,105.3,105.3,105.3,12
20001201|2000-07-27 05:00,27,105.3,105.3,105.3,105.3,1
20001201|2000-07-27 05:30,27,105.3,105.3,105.3,105.3,30
20001201|2000-07-27 07:30,27,105.11,105.11,105.11,105.11,1
20001201|2000-07-27 08:30,27,105.4,105.4,105.4,105.4,309
20001201|2000-07-27 09:00,27,105.37,105.37,105.37,105.37,110
20001201|2000-07-27 09:30,27,105.38,105.38,105.38,105.38,190
20001201|2000-07-28 01:30,28,105.27,105.27,105.27,105.27,200
20001201|2000-07-28 03:00,28,105.22,105.23,105.22,105.23,200
20001201|2000-07-28 04:00,28,105.09,105.09,105.08,105.08,39
20001201|2000-07-28 05:00,28,105.1,105.1,105.1,105.1,54
20001201|2000-07-28 07:00,28,105.05,105.05,105.03,105.05,977
20001201|2000-07-28 07:30,28,105.01,105.05,104.97,104.97,1059
20001201|2000-07-28 08:00,28,105.01,105.01,105.01,105.01,64
20001201|2000-07-28 08:30,28,104.91,104.91,104.89,104.89,600
20001201|2000-07-28 09:00,28,105.05,105.06,105.05,105.06,105
20001201|2000-07-28 09:30,28,105.14,105.18,105.11,105.18,616
20001201|2000-07-28 10:00,28,105.17,105.17,105.13,105.13,400
20001201|2000-07-31 05:30,31,105,105,105,105,360
20001201|2000-07-31 06:00,31,104.95,104.95,104.92,104.92,200
20001201|2000-07-31 08:00,31,105.04,105.05,105.04,105.05,52
20001201|2000-07-31 08:30,31,105.09,105.09,105.04,105.04,15
20001201|2000-08-01 02:30,1,105.31,105.31,105.31,105.31,200
20001201|2000-08-01 03:00,1,105.31,105.31,105.31,105.31,7
20001201|2000-08-01 03:30,1,105.29,105.3,105.29,105.3,11
20001201|2000-08-01 07:00,1,105.4,105.4,105.4,105.4,20
20001201|2000-08-01 08:00,1,105.37,105.37,105.37,105.37,10
20001201|2000-08-01 08:30,1,105.46,105.46,105.46,105.46,50
20001201|2000-08-01 09:00,1,105.48,105.59,105.48,105.59,786
20001201|2000-08-01 11:30,1,105.51,105.51,105.51,105.51,225
20001201|2000-08-02 02:30,2,105.49,105.49,105.49,105.49,25
20001201|2000-08-02 03:00,2,105.55,105.55,105.55,105.55,10
20001201|2000-08-02 04:30,2,105.5,105.5,105.5,105.5,65
20001201|2000-08-02 05:00,2,105.49,105.49,105.44,105.44,26
20001201|2000-08-02 05:30,2,105.36,105.36,105.36,105.36,211
20001201|2000-08-02 06:30,2,105.37,105.37,105.37,105.37,20
20001201|2000-08-02 08:00,2,105.38,105.38,105.34,105.34,21
20001201|2000-08-02 08:30,2,105.36,105.36,105.35,105.35,35
20001201|2000-08-02 09:00,2,105.37,105.37,105.37,105.37,30
20001201|2000-08-02 09:30,2,105.38,105.38,105.38,105.38,180
20001201|2000-08-02 10:30,2,105.46,105.46,105.4,105.4,43
20001201|2000-08-02 11:00,2,105.4,105.4,105.4,105.4,113
20001201|2000-08-02 11:30,2,105.38,105.38,105.38,105.38,165
20001201|2000-08-03 02:00,3,105.41,105.41,105.41,105.41,1
20001201|2000-08-03 02:30,3,105.41,105.41,105.41,105.41,1
20001201|2000-08-03 03:00,3,105.28,105.28,105.23,105.23,508
20001201|2000-08-03 04:00,3,105.22,105.22,105.21,105.21,312
20001201|2000-08-03 04:30,3,105.14,105.14,105.14,105.14,200
20001201|2000-08-03 05:00,3,105.05,105.06,105.05,105.06,267
20001201|2000-08-03 05:30,3,105.04,105.07,105,105.07,14
20001201|2000-08-03 06:30,3,105.15,105.16,105.15,105.16,200
20001201|2000-08-03 07:00,3,105.22,105.22,105.22,105.22,5
20001201|2000-08-03 07:30,3,105.24,105.24,105.24,105.24,10
20001201|2000-08-03 10:00,3,105.32,105.35,105.32,105.35,13
20001201|2000-08-04 03:30,4,105.34,105.34,105.33,105.33,67
20001201|2000-08-04 04:30,4,105.32,105.32,105.32,105.32,10
20001201|2000-08-04 05:00,4,105.32,105.32,105.3,105.3,302
20001201|2000-08-04 07:00,4,105.29,105.5,105.29,105.5,72
20001201|2000-08-04 07:30,4,105.36,105.36,105.36,105.36,6800
20001201|2000-08-04 09:00,4,105.36,105.36,105.36,105.36,80
20001201|2000-08-04 09:30,4,105.41,105.41,105.41,105.41,80
20001201|2000-08-04 10:30,4,105.23,105.23,105.2,105.2,135
20001201|2000-08-04 11:30,4,105.26,105.26,105.26,105.26,50
20001201|2000-08-07 02:00,7,105.24,105.24,105.24,105.24,1
20001201|2000-08-07 03:00,7,105.4,105.42,105.4,105.42,383
20001201|2000-08-07 05:30,7,105.54,105.54,105.54,105.54,4
20001201|2000-08-07 06:30,7,105.52,105.52,105.52,105.52,10
20001201|2000-08-07 07:00,7,105.51,105.51,105.51,105.51,10
20001201|2000-08-07 07:30,7,105.52,105.52,105.51,105.51,20
20001201|2000-08-07 08:30,7,105.43,105.43,105.43,105.43,1
20001201|2000-08-07 09:00,7,105.41,105.41,105.39,105.39,27
20001201|2000-08-07 10:00,7,105.43,105.43,105.43,105.43,20
20001201|2000-08-07 11:30,7,105.43,105.43,105.4,105.4,16
20001201|2000-08-08 01:00,8,105.33,105.33,105.31,105.31,2
20001201|2000-08-08 01:30,8,105.3,105.3,105.2,105.2,5
20001201|2000-08-08 02:30,8,105.26,105.26,105.26,105.26,1
20001201|2000-08-08 04:30,8,105.24,105.25,105.24,105.25,30
20001201|2000-08-08 06:30,8,105.25,105.25,105.25,105.25,57
20001201|2000-08-08 07:00,8,105.31,105.31,105.31,105.31,12
20001201|2000-08-08 07:30,8,105.3,105.3,105.3,105.3,55
20001201|2000-08-08 08:00,8,105.29,105.29,105.29,105.29,6
20001201|2000-08-08 08:30,8,105.27,105.27,105.26,105.26,41
20001201|2000-08-08 09:00,8,105.24,105.24,105.22,105.22,42
20001201|2000-08-08 09:30,8,105.19,105.2,105.18,105.2,23
20001201|2000-08-08 10:00,8,105.19,105.19,105.19,105.19,40
20001201|2000-08-08 10:30,8,105.18,105.18,105.18,105.18,1
20001201|2000-08-08 11:00,8,105.25,105.25,105.23,105.23,226
20001201|2000-08-08 11:30,8,105.23,105.23,105.23,105.23,30
20001201|2000-08-09 02:30,9,105.42,105.42,105.37,105.37,540
20001201|2000-08-09 03:00,9,105.37,105.37,105.35,105.35,19
20001201|2000-08-09 03:30,9,105.32,105.32,105.32,105.32,10
20001201|2000-08-09 04:00,9,105.25,105.25,105.25,105.25,100
20001201|2000-08-09 07:00,9,105.3,105.3,105.3,105.3,39
20001201|2000-08-09 07:30,9,105.32,105.32,105.32,105.32,1
20001201|2000-08-09 08:30,9,105.4,105.4,105.39,105.39,381
20001201|2000-08-09 10:00,9,105.4,105.4,105.37,105.37,280
20001201|2000-08-09 10:30,9,105.4,105.4,105.4,105.4,17
20001201|2000-08-09 11:00,9,105.5,105.5,105.5,105.5,15
20001201|2000-08-10 01:30,10,105.73,105.73,105.68,105.68,201
20001201|2000-08-10 02:00,10,105.68,105.68,105.65,105.65,113
20001201|2000-08-10 03:00,10,105.59,105.59,105.59,105.59,13
20001201|2000-08-10 05:00,10,105.62,105.62,105.6,105.62,447
20001201|2000-08-10 05:30,10,105.61,105.61,105.61,105.61,47
20001201|2000-08-10 06:30,10,105.65,105.65,105.65,105.65,280
20001201|2000-08-10 07:00,10,105.66,105.66,105.66,105.66,1
20001201|2000-08-10 08:00,10,105.7,105.74,105.64,105.64,96
20001201|2000-08-10 08:30,10,105.65,105.65,105.65,105.65,20
20001201|2000-08-10 09:00,10,105.63,105.63,105.63,105.63,160
20001201|2000-08-10 09:30,10,105.61,105.65,105.61,105.64,232
20001201|2000-08-10 10:30,10,105.69,105.69,105.69,105.69,1
20001201|2000-08-11 01:30,11,105.6,105.6,105.6,105.6,25
20001201|2000-08-11 02:00,11,105.55,105.55,105.55,105.55,33
20001201|2000-08-11 02:30,11,105.51,105.56,105.51,105.56,74
20001201|2000-08-11 03:00,11,105.56,105.56,105.56,105.56,535
20001201|2000-08-11 03:30,11,105.66,105.66,105.66,105.66,200
20001201|2000-08-11 04:00,11,105.62,105.62,105.62,105.62,5
20001201|2000-08-11 05:00,11,105.78,105.78,105.78,105.78,200
20001201|2000-08-11 05:30,11,105.8,105.86,105.8,105.86,2
20001201|2000-08-11 06:00,11,105.88,105.88,105.86,105.86,636
20001201|2000-08-11 07:30,11,105.91,105.92,105.86,105.86,525
20001201|2000-08-11 08:30,11,105.73,105.73,105.73,105.73,200
20001201|2000-08-11 09:00,11,105.77,105.77,105.77,105.77,23
20001201|2000-08-11 10:00,11,105.69,105.69,105.69,105.69,300
20001201|2000-08-11 11:00,11,105.57,105.57,105.57,105.57,135
20001201|2000-08-11 11:30,11,105.51,105.51,105.51,105.51,200
20001201|2000-08-14 01:30,14,105.38,105.4,105.35,105.39,851
20001201|2000-08-14 02:00,14,105.39,105.43,105.39,105.43,14
20001201|2000-08-14 02:30,14,105.38,105.38,105.38,105.38,4
20001201|2000-08-14 03:00,14,105.39,105.4,105.39,105.4,251
20001201|2000-08-14 06:00,14,105.36,105.36,105.36,105.36,200
20001201|2000-08-14 06:30,14,105.35,105.35,105.35,105.35,100
20001201|2000-08-14 08:00,14,105.38,105.4,105.38,105.4,132
20001201|2000-08-14 08:30,14,105.5,105.5,105.5,105.5,100
20001201|2000-08-14 09:00,14,105.48,105.48,105.48,105.48,3
20001201|2000-08-14 10:00,14,105.47,105.47,105.47,105.47,12
20001201|2000-08-15 02:00,15,105.6,105.6,105.5,105.5,16
20001201|2000-08-15 04:30,15,105.4,105.4,105.4,105.4,2
20001201|2000-08-15 05:30,15,105.32,105.32,105.32,105.32,300
20001201|2000-08-15 07:00,15,105.33,105.33,105.33,105.33,3
20001201|2000-08-15 07:30,15,105.31,105.32,105.31,105.32,120
20001201|2000-08-15 08:30,15,105.33,105.34,105.32,105.32,113
20001201|2000-08-15 09:00,15,105.2,105.2,105.16,105.19,695
20001201|2000-08-15 10:00,15,105.25,105.25,105.25,105.25,6
20001201|2000-08-15 11:30,15,105.14,105.14,105.14,105.14,1
20001201|2000-08-16 01:00,16,105.13,105.2,105.12,105.2,576
20001201|2000-08-16 01:30,16,105.17,105.17,105.17,105.17,1
20001201|2000-08-16 02:00,16,105.09,105.09,105.09,105.09,201
20001201|2000-08-16 02:30,16,105.12,105.12,105.12,105.12,10
20001201|2000-08-16 04:00,16,105.12,105.12,105.12,105.12,2
20001201|2000-08-16 04:30,16,105.1,105.1,105.06,105.06,2
20001201|2000-08-16 05:00,16,105,105.01,105,105.01,12
20001201|2000-08-16 05:30,16,105.06,105.06,105.06,105.06,86
20001201|2000-08-16 06:30,16,105.06,105.06,105.06,105.06,100
20001201|2000-08-16 07:30,16,105.12,105.15,105.12,105.15,200
20001201|2000-08-16 08:00,16,105.16,105.16,105.16,105.16,200
20001201|2000-08-16 08:30,16,105.04,105.04,105.03,105.03,155
20001201|2000-08-16 10:30,16,105.08,105.08,105.08,105.08,43
20001201|2000-08-16 11:30,16,105.08,105.08,105.08,105.08,59
20001201|2000-08-17 01:00,17,105,105,105,105,1
20001201|2000-08-17 02:00,17,105.02,105.02,105.01,105.01,14
20001201|2000-08-17 03:00,17,105.01,105.01,105.01,105.01,50
20001201|2000-08-17 04:00,17,105.22,105.22,105.22,105.22,1
20001201|2000-08-17 04:30,17,105.17,105.17,105.17,105.17,501
20001201|2000-08-17 05:30,17,105.27,105.27,105.27,105.27,35
20001201|2000-08-17 06:30,17,105.17,105.17,105.17,105.17,20
20001201|2000-08-17 07:00,17,105.22,105.22,105.22,105.22,10
20001201|2000-08-17 07:30,17,105.24,105.24,105.2,105.2,645
20001201|2000-08-17 08:00,17,105.21,105.21,105.21,105.21,10
20001201|2000-08-17 08:30,17,105.26,105.26,105.17,105.17,174
20001201|2000-08-17 09:00,17,105.2,105.2,105.2,105.2,125
20001201|2000-08-17 09:30,17,105.15,105.15,105.15,105.15,28
20001201|2000-08-17 10:00,17,105.11,105.15,105.11,105.15,101
20001201|2000-08-18 02:30,18,105.26,105.26,105.26,105.26,160
20001201|2000-08-18 03:00,18,105.21,105.21,105.2,105.2,101
20001201|2000-08-18 04:00,18,105.22,105.22,105.22,105.22,20
20001201|2000-08-18 05:00,18,105.17,105.17,105.17,105.17,1
20001201|2000-08-18 05:30,18,105.18,105.18,105.18,105.18,1
20001201|2000-08-18 07:30,18,105.14,105.14,105.13,105.13,4
20001201|2000-08-18 08:00,18,105.11,105.11,105.11,105.11,1
20001201|2000-08-18 10:00,18,105.18,105.18,105.18,105.18,89
20001201|2000-08-18 10:30,18,105.18,105.18,105.18,105.18,9
20001201|2000-08-18 11:30,18,105.25,105.25,105.25,105.25,5
20001201|2000-08-21 01:00,21,105.24,105.32,105.24,105.32,401
20001201|2000-08-21 02:00,21,105.1,105.1,105.02,105.02,8
20001201|2000-08-21 04:00,21,104.99,104.99,104.82,104.84,367
20001201|2000-08-21 04:30,21,104.89,104.89,104.89,104.89,200
20001201|2000-08-21 05:00,21,104.85,104.86,104.84,104.86,551
20001201|2000-08-21 05:30,21,104.87,104.87,104.85,104.85,548
20001201|2000-08-21 06:00,21,104.88,104.9,104.88,104.9,6
20001201|2000-08-21 06:30,21,104.82,104.82,104.82,104.82,25
20001201|2000-08-21 07:00,21,104.82,104.84,104.82,104.84,73
20001201|2000-08-21 07:30,21,104.9,104.9,104.9,104.9,2
20001201|2000-08-21 08:30,21,104.87,104.9,104.87,104.9,101
20001201|2000-08-21 09:30,21,104.81,104.81,104.81,104.81,16
20001201|2000-08-21 10:00,21,104.81,104.83,104.79,104.83,38
20001201|2000-08-21 10:30,21,104.81,104.82,104.81,104.82,213
20001201|2000-08-21 11:00,21,104.79,104.79,104.79,104.79,272
20001201|2000-08-21 11:30,21,104.76,104.77,104.73,104.73,559
20001201|2000-08-22 01:00,22,104.77,104.8,104.77,104.8,285
20001201|2000-08-22 01:30,22,104.79,104.83,104.79,104.83,6
20001201|2000-08-22 02:00,22,104.83,104.85,104.83,104.85,60
20001201|2000-08-22 02:30,22,104.87,105,104.86,105,761
20001201|2000-08-22 03:00,22,105,105,104.92,104.98,103
20001201|2000-08-22 03:30,22,104.91,104.98,104.91,104.96,311
20001201|2000-08-22 04:00,22,104.96,104.97,104.92,104.93,442
20001201|2000-08-22 05:30,22,104.94,104.94,104.94,104.94,10
20001201|2000-08-22 06:00,22,104.94,104.94,104.94,104.94,8
20001201|2000-08-22 06:30,22,104.9,104.9,104.9,104.9,205
20001201|2000-08-22 08:00,22,104.89,104.89,104.89,104.89,20
20001201|2000-08-22 08:30,22,104.91,104.93,104.91,104.93,103
20001201|2000-08-22 09:30,22,104.95,104.95,104.95,104.95,6
20001201|2000-08-22 10:00,22,104.95,104.96,104.95,104.96,21
20001201|2000-08-22 10:30,22,104.97,104.97,104.97,104.97,56
20001201|2000-08-22 11:00,22,104.94,104.94,104.94,104.94,28
20001201|2000-08-23 01:00,23,104.88,104.88,104.83,104.83,65
20001201|2000-08-23 01:30,23,104.82,104.83,104.69,104.69,523
20001201|2000-08-23 02:00,23,104.78,104.78,104.78,104.78,50
20001201|2000-08-23 02:30,23,104.85,104.85,104.85,104.85,100
20001201|2000-08-23 03:00,23,104.92,105,104.92,104.98,348
20001201|2000-08-23 04:00,23,105,105.01,104.99,104.99,325
20001201|2000-08-23 04:30,23,105.04,105.07,105.04,105.07,111
20001201|2000-08-23 05:00,23,105.05,105.05,105.04,105.04,251
20001201|2000-08-23 06:00,23,105.02,105.02,105.02,105.02,100
20001201|2000-08-23 07:00,23,105.07,105.11,105.07,105.11,101
20001201|2000-08-23 07:30,23,105.12,105.21,105.12,105.2,878
20001201|2000-08-23 08:00,23,105.17,105.25,105.16,105.23,350
20001201|2000-08-23 08:30,23,105.22,105.22,105.19,105.2,821
20001201|2000-08-23 09:00,23,105.17,105.17,105.13,105.17,362
20001201|2000-08-23 09:30,23,105.15,105.17,105.13,105.13,120
20001201|2000-08-23 10:00,23,105.13,105.13,105.08,105.13,725
20001201|2000-08-23 10:30,23,105.12,105.16,105.11,105.16,20
20001201|2000-08-24 01:00,24,105.25,105.25,105.23,105.23,6
20001201|2000-08-24 01:30,24,105.24,105.27,105.24,105.27,434
20001201|2000-08-24 02:00,24,105.22,105.22,105.14,105.15,190
20001201|2000-08-24 02:30,24,105.17,105.17,105.15,105.15,2286
20001201|2000-08-24 03:00,24,105.15,105.2,105.15,105.2,422
20001201|2000-08-24 04:30,24,105.14,105.14,105.14,105.14,2
20001201|2000-08-24 05:00,24,105.15,105.18,105.15,105.18,60
20001201|2000-08-24 05:30,24,105.2,105.21,105.2,105.21,250
20001201|2000-08-24 07:00,24,105.19,105.24,105.19,105.24,137
20001201|2000-08-24 07:30,24,105.29,105.3,105.23,105.3,538
20001201|2000-08-24 08:00,24,105.21,105.22,105.2,105.22,126
20001201|2000-08-24 08:30,24,105.2,105.2,105.14,105.14,605
20001201|2000-08-24 09:00,24,105.15,105.15,105.15,105.15,10
20001201|2000-08-24 09:30,24,105.2,105.2,105.17,105.17,31
20001201|2000-08-24 10:00,24,105.17,105.17,105.11,105.11,66
20001201|2000-08-24 10:30,24,105.15,105.15,105.14,105.14,21
20001201|2000-08-24 11:00,24,105.13,105.14,105.11,105.14,98
20001201|2000-08-24 11:30,24,105.13,105.14,105.08,105.11,824
20001201|2000-08-25 01:00,25,105.06,105.08,105.06,105.08,190
20001201|2000-08-25 01:30,25,105.12,105.12,105.12,105.12,2
20001201|2000-08-25 02:00,25,105.13,105.13,105.13,105.13,100
20001201|2000-08-25 02:30,25,105.19,105.19,105.14,105.14,298
20001201|2000-08-25 03:00,25,105.14,105.14,105.14,105.14,10
20001201|2000-08-25 03:30,25,105.09,105.09,105.05,105.07,33
20001201|2000-08-25 04:00,25,105.05,105.05,105.05,105.05,14
20001201|2000-08-25 04:30,25,105.06,105.06,105.03,105.04,186
20001201|2000-08-25 05:00,25,105.04,105.04,105.01,105.01,2233
20001201|2000-08-25 05:30,25,105.05,105.07,105.05,105.07,28
20001201|2000-08-25 06:00,25,105.05,105.05,105.03,105.03,28
20001201|2000-08-25 06:30,25,105.03,105.05,105.01,105.05,785
20001201|2000-08-25 07:00,25,105.05,105.05,105.04,105.04,220
20001201|2000-08-25 07:30,25,105.05,105.07,105.05,105.07,401
20001201|2000-08-25 08:30,25,105.04,105.08,105.02,105.08,253
20001201|2000-08-25 09:00,25,105.07,105.12,105.07,105.1,792
20001201|2000-08-25 09:30,25,105.11,105.14,105.1,105.1,371
20001201|2000-08-25 10:00,25,105.1,105.1,105.06,105.06,750
20001201|2000-08-25 10:30,25,105.05,105.05,105.04,105.04,37
20001201|2000-08-25 11:00,25,105.02,105.02,105.01,105.01,129
20001201|2000-08-25 11:30,25,105.02,105.02,104.97,104.99,567
20001201|2000-08-28 01:00,28,104.94,104.94,104.94,104.94,7
20001201|2000-08-28 01:30,28,104.97,104.99,104.97,104.99,209
20001201|2000-08-28 02:00,28,104.98,104.98,104.98,104.98,200
20001201|2000-08-28 02:30,28,105,105.04,105,105.04,9
20001201|2000-08-28 03:00,28,105.04,105.04,105.02,105.02,33
20001201|2000-08-28 03:30,28,105.05,105.05,105.05,105.05,15
20001201|2000-08-28 05:00,28,104.97,104.97,104.97,104.97,50
20001201|2000-08-28 06:00,28,104.98,104.98,104.98,104.98,34
20001201|2000-08-28 06:30,28,104.98,105,104.98,105,19
20001201|2000-08-28 07:00,28,104.99,104.99,104.98,104.98,17
20001201|2000-08-28 07:30,28,105,105,104.98,104.98,286
20001201|2000-08-28 08:00,28,104.94,104.96,104.94,104.96,5
20001201|2000-08-28 08:30,28,104.97,104.97,104.97,104.97,104
20001201|2000-08-28 09:30,28,104.93,104.93,104.91,104.91,301
20001201|2000-08-28 10:00,28,104.94,104.94,104.94,104.94,1
20001201|2000-08-28 10:30,28,104.93,104.93,104.93,104.93,1
20001201|2000-08-28 11:00,28,104.94,104.94,104.9,104.9,92
20001201|2000-08-28 11:30,28,104.87,104.87,104.83,104.83,18
20001201|2000-08-29 01:00,29,104.84,104.84,104.66,104.73,2049
20001201|2000-08-29 01:30,29,104.71,104.77,104.7,104.77,280
20001201|2000-08-29 02:00,29,104.79,104.79,104.75,104.75,305
20001201|2000-08-29 02:30,29,104.74,104.76,104.74,104.75,209
20001201|2000-08-29 03:00,29,104.77,104.84,104.77,104.84,439
20001201|2000-08-29 03:30,29,104.83,104.85,104.82,104.82,3442
20001201|2000-08-29 04:00,29,104.82,104.82,104.8,104.8,695
20001201|2000-08-29 04:30,29,104.77,104.78,104.77,104.77,752
20001201|2000-08-29 05:00,29,104.77,104.79,104.77,104.79,530
20001201|2000-08-29 05:30,29,104.78,104.78,104.76,104.76,80
20001201|2000-08-29 06:00,29,104.76,104.76,104.72,104.72,295
20001201|2000-08-29 06:30,29,104.74,104.77,104.74,104.75,174
20001201|2000-08-29 07:00,29,104.75,104.75,104.69,104.69,1295
20001201|2000-08-29 07:30,29,104.7,104.7,104.62,104.65,2743
20001201|2000-08-29 08:00,29,104.64,104.65,104.43,104.54,5818
20001201|2000-08-29 08:30,29,104.52,104.62,104.52,104.62,1949
20001201|2000-08-29 09:00,29,104.58,104.59,104.56,104.59,1003
20001201|2000-08-29 09:30,29,104.6,104.63,104.55,104.55,818
20001201|2000-08-29 10:00,29,104.56,104.56,104.5,104.51,358
20001201|2000-08-29 10:30,29,104.51,104.54,104.51,104.51,172
20001201|2000-08-29 11:00,29,104.5,104.5,104.46,104.46,548
20001201|2000-08-29 11:30,29,104.44,104.45,104.44,104.44,639
20001201|2000-08-30 01:00,30,104.44,104.45,104.38,104.45,1537
20001201|2000-08-30 01:30,30,104.45,104.54,104.45,104.54,151
20001201|2000-08-30 02:00,30,104.52,104.52,104.4,104.41,586
20001201|2000-08-30 02:30,30,104.4,104.43,104.36,104.42,924
20001201|2000-08-30 03:00,30,104.42,104.47,104.4,104.47,204
20001201|2000-08-30 03:30,30,104.47,104.49,104.44,104.48,313
20001201|2000-08-30 04:00,30,104.48,104.49,104.46,104.46,163
20001201|2000-08-30 04:30,30,104.45,104.45,104.45,104.45,222
20001201|2000-08-30 05:00,30,104.46,104.47,104.46,104.47,155
20001201|2000-08-30 05:30,30,104.49,104.5,104.44,104.44,220
20001201|2000-08-30 06:00,30,104.44,104.44,104.44,104.44,300
20001201|2000-08-30 06:30,30,104.51,104.53,104.5,104.52,213
20001201|2000-08-30 07:00,30,104.49,104.55,104.49,104.51,467
20001201|2000-08-30 07:30,30,104.52,104.59,104.52,104.57,802
20001201|2000-08-30 08:00,30,104.54,104.61,104.54,104.59,305
20001201|2000-08-30 08:30,30,104.57,104.58,104.55,104.55,1031
20001201|2000-08-30 09:00,30,104.56,104.56,104.49,104.51,485
20001201|2000-08-30 09:30,30,104.52,104.61,104.52,104.61,164
20001201|2000-08-30 10:00,30,104.59,104.59,104.55,104.55,347
20001201|2000-08-30 10:30,30,104.55,104.55,104.55,104.55,1
20001201|2000-08-30 11:00,30,104.58,104.59,104.54,104.54,341
20001201|2000-08-30 11:30,30,104.55,104.57,104.54,104.57,278
20001201|2000-08-31 01:00,31,104.65,104.65,104.52,104.52,3509
20001201|2000-08-31 01:30,31,104.52,104.53,104.5,104.51,1427
20001201|2000-08-31 02:00,31,104.52,104.55,104.52,104.54,1343
20001201|2000-08-31 02:30,31,104.57,104.57,104.53,104.53,1532
20001201|2000-08-31 03:00,31,104.53,104.55,104.53,104.55,152
20001201|2000-08-31 03:30,31,104.54,104.54,104.54,104.54,739
20001201|2000-08-31 04:00,31,104.53,104.57,104.53,104.56,1910
20001201|2000-08-31 04:30,31,104.57,104.58,104.57,104.57,944
20001201|2000-08-31 05:00,31,104.56,104.56,104.55,104.55,1561
20001201|2000-08-31 05:30,31,104.56,104.56,104.56,104.56,3
20001201|2000-08-31 06:00,31,104.57,104.58,104.57,104.58,284
20001201|2000-08-31 06:30,31,104.6,104.68,104.48,104.65,1218
20001201|2000-08-31 07:00,31,104.65,104.7,104.52,104.57,583
20001201|2000-08-31 07:30,31,104.57,104.57,104.5,104.55,5751
20001201|2000-08-31 08:00,31,104.53,104.58,104.51,104.56,1282
20001201|2000-08-31 08:30,31,104.57,104.57,104.39,104.5,1901
20001201|2000-08-31 09:00,31,104.52,104.66,104.52,104.63,3413
20001201|2000-08-31 09:30,31,104.63,104.63,104.54,104.61,1589
20001201|2000-08-31 10:00,31,104.59,104.6,104.54,104.59,442
20001201|2000-08-31 10:30,31,104.6,104.6,104.56,104.57,213
20001201|2000-08-31 11:00,31,104.56,104.58,104.56,104.58,76
20001201|2000-08-31 11:30,31,104.58,104.6,104.57,104.58,1134
20001201|2000-09-01 01:00,1,104.64,104.73,104.64,104.71,749
20001201|2000-09-01 01:30,1,104.68,104.8,104.68,104.8,6521
20001201|2000-09-01 02:00,1,104.81,104.91,104.8,104.85,6413
20001201|2000-09-01 02:30,1,104.86,104.86,104.82,104.83,639
20001201|2000-09-01 03:00,1,104.82,104.84,104.77,104.77,642
20001201|2000-09-01 03:30,1,104.77,104.79,104.77,104.78,324
20001201|2000-09-01 04:00,1,104.77,104.77,104.74,104.75,611
20001201|2000-09-01 04:30,1,104.76,104.79,104.75,104.75,8928
20001201|2000-09-01 05:00,1,104.78,104.8,104.78,104.8,1090
20001201|2000-09-01 05:30,1,104.8,104.82,104.8,104.82,141
20001201|2000-09-01 06:00,1,104.81,104.82,104.8,104.81,1603
20001201|2000-09-01 06:30,1,104.81,104.85,104.8,104.85,3244
20001201|2000-09-01 07:00,1,104.86,104.93,104.83,104.93,1688
20001201|2000-09-01 07:30,1,104.89,105.05,104.88,105.03,7677
20001201|2000-09-01 08:00,1,105.03,105.13,105.03,105.11,6698
20001201|2000-09-01 08:30,1,105.11,105.17,105.1,105.17,3757
20001201|2000-09-01 09:00,1,105.2,105.5,105.2,105.36,12972
20001201|2000-09-01 09:30,1,105.4,105.41,105.37,105.37,2724
20001201|2000-09-01 10:00,1,105.37,105.39,105.34,105.35,2589
20001201|2000-09-01 10:30,1,105.35,105.36,105.34,105.36,1272
20001201|2000-09-01 11:00,1,105.38,105.48,105.38,105.48,1300
20001201|2000-09-01 11:30,1,105.46,105.5,105.44,105.5,1491
20001201|2000-09-04 01:00,4,105.6,105.6,105.44,105.44,2375
20001201|2000-09-04 01:30,4,105.42,105.45,105.35,105.45,2241
20001201|2000-09-04 02:00,4,105.47,105.47,105.42,105.44,3503
20001201|2000-09-04 02:30,4,105.43,105.43,105.35,105.37,4260
20001201|2000-09-04 03:00,4,105.36,105.38,105.35,105.38,6034
20001201|2000-09-04 03:30,4,105.37,105.4,105.37,105.39,2616
20001201|2000-09-04 04:00,4,105.39,105.41,105.37,105.37,3425
20001201|2000-09-04 04:30,4,105.36,105.37,105.33,105.35,1431
20001201|2000-09-04 05:00,4,105.36,105.38,105.34,105.38,2065
20001201|2000-09-04 05:30,4,105.37,105.38,105.35,105.37,1378
20001201|2000-09-04 06:00,4,105.35,105.35,105.33,105.35,1655
20001201|2000-09-04 06:30,4,105.34,105.34,105.33,105.33,705
20001201|2000-09-04 07:00,4,105.34,105.34,105.32,105.34,297
20001201|2000-09-04 07:30,4,105.33,105.35,105.32,105.34,1865
20001201|2000-09-04 08:00,4,105.34,105.34,105.31,105.33,3932
20001201|2000-09-04 08:30,4,105.32,105.32,105.26,105.29,2296
20001201|2000-09-04 09:00,4,105.32,105.33,105.32,105.33,1520
20001201|2000-09-04 09:30,4,105.33,105.34,105.3,105.31,939
20001201|2000-09-04 10:00,4,105.31,105.32,105.3,105.32,2522
20001201|2000-09-04 10:30,4,105.32,105.34,105.32,105.34,945
20001201|2000-09-04 11:00,4,105.33,105.33,105.3,105.3,459
20001201|2000-09-04 11:30,4,105.29,105.3,105.27,105.3,1129
20001201|2000-09-05 01:00,5,105.33,105.37,105.27,105.37,18409
20001201|2000-09-05 01:30,5,105.37,105.37,105.27,105.35,9185
20001201|2000-09-05 02:00,5,105.36,105.39,105.32,105.35,6718
20001201|2000-09-05 02:30,5,105.37,105.39,105.35,105.38,13049
20001201|2000-09-05 03:00,5,105.38,105.4,105.3,105.3,21605
20001201|2000-09-05 03:30,5,105.28,105.28,105.21,105.25,11959
20001201|2000-09-05 04:00,5,105.25,105.27,105.21,105.22,23042
20001201|2000-09-05 04:30,5,105.21,105.23,105.19,105.21,7281
20001201|2000-09-05 05:00,5,105.21,105.21,105.17,105.2,12705
20001201|2000-09-05 05:30,5,105.2,105.21,105.12,105.12,6957
20001201|2000-09-05 06:00,5,105.11,105.15,105.1,105.12,3280
20001201|2000-09-05 06:30,5,105.11,105.17,105.1,105.17,10927
20001201|2000-09-05 07:00,5,105.18,105.2,105.15,105.15,3941
20001201|2000-09-05 07:30,5,105.15,105.15,105.02,105.04,12316
20001201|2000-09-05 08:00,5,105.03,105.11,105.02,105.11,10522
20001201|2000-09-05 08:30,5,105.11,105.16,105.11,105.14,25893
20001201|2000-09-05 09:00,5,105.13,105.22,105.12,105.21,7553
20001201|2000-09-05 09:30,5,105.21,105.27,105.2,105.27,13977
20001201|2000-09-05 10:00,5,105.27,105.27,105.2,105.23,10432
20001201|2000-09-05 10:30,5,105.24,105.26,105.22,105.22,1772
20001201|2000-09-05 11:00,5,105.22,105.22,105.2,105.22,2108
20001201|2000-09-05 11:30,5,105.23,105.23,105.21,105.23,1539
20001201|2000-09-06 01:00,6,105.18,105.18,105.05,105.11,11855
20001201|2000-09-06 01:30,6,105.1,105.23,105.1,105.21,9716
20001201|2000-09-06 02:00,6,105.2,105.23,105.1,105.1,9160
20001201|2000-09-06 02:30,6,105.09,105.21,105.08,105.11,22428
20001201|2000-09-06 03:00,6,105.11,105.16,105.09,105.14,11068
20001201|2000-09-06 03:30,6,105.14,105.15,105.06,105.08,10238
20001201|2000-09-06 04:00,6,105.08,105.14,105.07,105.13,9536
20001201|2000-09-06 04:30,6,105.12,105.12,105.09,105.09,7939
20001201|2000-09-06 05:00,6,105.1,105.12,105.09,105.11,13011
20001201|2000-09-06 05:30,6,105.12,105.12,105.06,105.09,4599
20001201|2000-09-06 06:00,6,105.08,105.09,105.06,105.08,5796
20001201|2000-09-06 06:30,6,105.08,105.11,105.08,105.1,2948
20001201|2000-09-06 07:00,6,105.09,105.13,105.08,105.12,10823
20001201|2000-09-06 07:30,6,105.14,105.14,105.01,105.05,41016
20001201|2000-09-06 08:00,6,105.05,105.14,105.05,105.12,29332
20001201|2000-09-06 08:30,6,105.1,105.11,105,105.01,24942
20001201|2000-09-06 09:00,6,105.01,105.1,105.01,105.09,19341
20001201|2000-09-06 09:30,6,105.1,105.13,105.07,105.1,17607
20001201|2000-09-06 10:00,6,105.1,105.12,105.01,105.03,23576
20001201|2000-09-06 10:30,6,105.03,105.05,104.85,104.87,33478
20001201|2000-09-06 11:00,6,104.87,104.87,104.6,104.7,43011
20001201|2000-09-06 11:30,6,104.7,104.72,104.65,104.67,16520
20001201|2000-09-07 01:00,7,104.44,104.58,104.44,104.56,37879
20001201|2000-09-07 01:30,7,104.57,104.69,104.55,104.62,40908
20001201|2000-09-07 02:00,7,104.62,104.77,104.61,104.64,63306
20001201|2000-09-07 02:30,7,104.64,104.7,104.59,104.63,50956
20001201|2000-09-07 03:00,7,104.63,104.68,104.61,104.67,29462
20001201|2000-09-07 03:30,7,104.66,104.76,104.61,104.72,38830
20001201|2000-09-07 04:00,7,104.72,104.76,104.66,104.76,38721
20001201|2000-09-07 04:30,7,104.76,104.77,104.71,104.77,22489
20001201|2000-09-07 05:00,7,104.77,104.78,104.72,104.76,23200
20001201|2000-09-07 05:30,7,104.77,104.82,104.73,104.75,26073
20001201|2000-09-07 06:00,7,104.74,104.77,104.72,104.76,8595
20001201|2000-09-07 06:30,7,104.76,104.78,104.73,104.76,7366
20001201|2000-09-07 07:00,7,104.76,104.78,104.73,104.77,8375
20001201|2000-09-07 07:30,7,104.77,104.91,104.73,104.9,40451
20001201|2000-09-07 08:00,7,104.9,104.96,104.87,104.88,45792
20001201|2000-09-07 08:30,7,104.88,104.92,104.85,104.86,23778
20001201|2000-09-07 09:00,7,104.85,104.87,104.78,104.86,35017
20001201|2000-09-07 09:30,7,104.86,104.95,104.82,104.92,30060
20001201|2000-09-07 10:00,7,104.91,104.97,104.87,104.89,28296
20001201|2000-09-07 10:30,7,104.88,104.99,104.84,104.93,16069
20001201|2000-09-07 11:00,7,104.93,104.95,104.9,104.93,4660
20001201|2000-09-07 11:30,7,104.92,104.98,104.91,104.92,5759
20001201|2000-09-08 01:00,8,104.78,104.92,104.78,104.88,16169
20001201|2000-09-08 01:30,8,104.88,104.94,104.87,104.9,16602
20001201|2000-09-08 02:00,8,104.9,104.9,104.84,104.89,15145
20001201|2000-09-08 02:30,8,104.88,104.93,104.87,104.92,23895
20001201|2000-09-08 03:00,8,104.92,104.98,104.91,104.93,28277
20001201|2000-09-08 03:30,8,104.92,104.98,104.91,104.92,21258
20001201|2000-09-08 04:00,8,104.92,104.93,104.82,104.85,33915
20001201|2000-09-08 04:30,8,104.84,104.87,104.81,104.87,22344
20001201|2000-09-08 05:00,8,104.86,104.87,104.85,104.85,10068
20001201|2000-09-08 05:30,8,104.85,104.88,104.84,104.87,11091
20001201|2000-09-08 06:00,8,104.86,104.89,104.85,104.88,6387
20001201|2000-09-08 06:30,8,104.89,104.91,104.86,104.9,5372
20001201|2000-09-08 07:00,8,104.9,104.92,104.88,104.9,10119
20001201|2000-09-08 07:30,8,104.89,104.91,104.74,104.75,31904
20001201|2000-09-08 08:00,8,104.75,104.82,104.73,104.78,32493
20001201|2000-09-08 08:30,8,104.78,104.79,104.67,104.73,53516
20001201|2000-09-08 09:00,8,104.73,104.75,104.68,104.7,32920
20001201|2000-09-08 09:30,8,104.7,104.71,104.6,104.65,45663
20001201|2000-09-08 10:00,8,104.65,104.68,104.65,104.67,13322
20001201|2000-09-08 10:30,8,104.66,104.67,104.6,104.66,14504
20001201|2000-09-08 11:00,8,104.67,104.69,104.66,104.69,3801
20001201|2000-09-08 11:30,8,104.68,104.68,104.6,104.61,8758
20001201|2000-09-11 01:00,11,104.7,104.76,104.68,104.74,5864
20001201|2000-09-11 01:30,11,104.74,104.77,104.71,104.74,11622
20001201|2000-09-11 02:00,11,104.74,104.84,104.74,104.8,20925
20001201|2000-09-11 02:30,11,104.79,104.8,104.65,104.66,27138
20001201|2000-09-11 03:00,11,104.66,104.68,104.54,104.64,44862
20001201|2000-09-11 03:30,11,104.64,104.64,104.57,104.63,15315
20001201|2000-09-11 04:00,11,104.63,104.66,104.57,104.57,20907
20001201|2000-09-11 04:30,11,104.57,104.64,104.52,104.62,35984
20001201|2000-09-11 05:00,11,104.62,104.65,104.55,104.64,18802
20001201|2000-09-11 05:30,11,104.64,104.71,104.62,104.69,12830
20001201|2000-09-11 06:00,11,104.68,104.69,104.6,104.61,9122
20001201|2000-09-11 06:30,11,104.61,104.67,104.59,104.66,7005
20001201|2000-09-11 07:00,11,104.66,104.73,104.65,104.68,16938
20001201|2000-09-11 07:30,11,104.69,104.74,104.68,104.68,18028
20001201|2000-09-11 08:00,11,104.68,104.7,104.64,104.66,19820
20001201|2000-09-11 08:30,11,104.65,104.74,104.6,104.73,30261
20001201|2000-09-11 09:00,11,104.72,104.79,104.72,104.78,37543
20001201|2000-09-11 09:30,11,104.77,104.8,104.72,104.77,21149
20001201|2000-09-11 10:00,11,104.77,104.79,104.69,104.74,13810
20001201|2000-09-11 10:30,11,104.74,104.77,104.71,104.77,5510
20001201|2000-09-11 11:00,11,104.77,104.77,104.67,104.68,6977
20001201|2000-09-11 11:30,11,104.68,104.68,104.62,104.63,9185
20001201|2000-09-12 01:00,12,104.67,104.67,104.57,104.61,28643
20001201|2000-09-12 01:30,12,104.61,104.67,104.6,104.63,22482
20001201|2000-09-12 02:00,12,104.63,104.66,104.55,104.56,25714
20001201|2000-09-12 02:30,12,104.56,104.61,104.55,104.56,25906
20001201|2000-09-12 03:00,12,104.56,104.64,104.55,104.58,43357
20001201|2000-09-12 03:30,12,104.59,104.65,104.56,104.62,25384
20001201|2000-09-12 04:00,12,104.63,104.69,104.61,104.68,26448
20001201|2000-09-12 04:30,12,104.69,104.71,104.66,104.67,18732
20001201|2000-09-12 05:00,12,104.66,104.7,104.65,104.68,16105
20001201|2000-09-12 05:30,12,104.68,104.69,104.64,104.67,12300
20001201|2000-09-12 06:00,12,104.67,104.68,104.65,104.65,6241
20001201|2000-09-12 06:30,12,104.66,104.67,104.65,104.66,5796
20001201|2000-09-12 07:00,12,104.66,104.67,104.61,104.66,13156
20001201|2000-09-12 07:30,12,104.66,104.78,104.64,104.77,36952
20001201|2000-09-12 08:00,12,104.77,104.86,104.76,104.79,68786
20001201|2000-09-12 08:30,12,104.78,104.83,104.74,104.81,52232
20001201|2000-09-12 09:00,12,104.81,104.84,104.76,104.8,38432
20001201|2000-09-12 09:30,12,104.81,104.83,104.6,104.6,50593
20001201|2000-09-12 10:00,12,104.59,104.66,104.59,104.63,36362
20001201|2000-09-12 10:30,12,104.63,104.67,104.6,104.63,13403
20001201|2000-09-12 11:00,12,104.62,104.65,104.6,104.63,6079
20001201|2000-09-12 11:30,12,104.63,104.65,104.62,104.65,4906
20001201|2000-09-13 01:00,13,104.71,104.82,104.7,104.77,38680
20001201|2000-09-13 01:30,13,104.77,104.84,104.73,104.8,37996
20001201|2000-09-13 02:00,13,104.8,104.82,104.72,104.75,27169
20001201|2000-09-13 02:30,13,104.74,104.8,104.74,104.77,21317
20001201|2000-09-13 03:00,13,104.77,104.77,104.7,104.71,20815
20001201|2000-09-13 03:30,13,104.71,104.73,104.66,104.66,37940
20001201|2000-09-13 04:00,13,104.67,104.7,104.64,104.69,24802
20001201|2000-09-13 04:30,13,104.7,104.76,104.69,104.71,28237
20001201|2000-09-13 05:00,13,104.71,104.73,104.7,104.72,18529
20001201|2000-09-13 05:30,13,104.72,104.73,104.67,104.67,13747
20001201|2000-09-13 06:00,13,104.67,104.68,104.65,104.66,21236
20001201|2000-09-13 06:30,13,104.67,104.71,104.63,104.71,16628
20001201|2000-09-13 07:00,13,104.7,104.74,104.69,104.74,13144
20001201|2000-09-13 07:30,13,104.73,104.77,104.71,104.74,31212
20001201|2000-09-13 08:00,13,104.75,104.79,104.72,104.76,33757
20001201|2000-09-13 08:30,13,104.76,104.76,104.66,104.69,44988
20001201|2000-09-13 09:00,13,104.68,104.72,104.65,104.72,33267
20001201|2000-09-13 09:30,13,104.71,104.77,104.71,104.74,30094
20001201|2000-09-13 10:00,13,104.74,104.78,104.72,104.75,26016
20001201|2000-09-13 10:30,13,104.75,104.77,104.73,104.75,16283
20001201|2000-09-13 11:00,13,104.74,104.79,104.73,104.77,6171
20001201|2000-09-13 11:30,13,104.78,104.85,104.78,104.85,10744
20001201|2000-09-14 01:00,14,104.77,104.78,104.7,104.71,20263
20001201|2000-09-14 01:30,14,104.71,104.77,104.67,104.68,25144
20001201|2000-09-14 02:00,14,104.69,104.77,104.68,104.75,32597
20001201|2000-09-14 02:30,14,104.74,104.77,104.72,104.77,21368
20001201|2000-09-14 03:00,14,104.77,105,104.76,104.83,109831
20001201|2000-09-14 03:30,14,104.84,104.88,104.75,104.88,68361
20001201|2000-09-14 04:00,14,104.88,104.96,104.85,104.91,54731
20001201|2000-09-14 04:30,14,104.91,104.94,104.86,104.91,30370
20001201|2000-09-14 05:00,14,104.91,104.92,104.87,104.88,19713
20001201|2000-09-14 05:30,14,104.89,104.94,104.88,104.93,12455
20001201|2000-09-14 06:00,14,104.92,104.96,104.88,104.88,11895
20001201|2000-09-14 06:30,14,104.89,104.94,104.86,104.9,28179
20001201|2000-09-14 07:00,14,104.89,104.99,104.85,104.97,46837
20001201|2000-09-14 07:30,14,104.99,105.2,104.99,105.1,170633
20001201|2000-09-14 08:00,14,105.09,105.11,105.03,105.05,68392
20001201|2000-09-14 08:30,14,105.05,105.09,104.89,104.93,55303
20001201|2000-09-14 09:00,14,104.93,104.94,104.86,104.91,57189
20001201|2000-09-14 09:30,14,104.91,104.92,104.87,104.9,29830
20001201|2000-09-14 10:00,14,104.89,104.91,104.75,104.79,50400
20001201|2000-09-14 10:30,14,104.78,104.84,104.78,104.81,14457
20001201|2000-09-14 11:00,14,104.81,104.82,104.72,104.74,12855
20001201|2000-09-14 11:30,14,104.74,104.78,104.71,104.73,32046
20001201|2000-09-15 01:00,15,104.68,104.77,104.68,104.75,18050
20001201|2000-09-15 01:30,15,104.76,104.86,104.74,104.86,26746
20001201|2000-09-15 02:00,15,104.86,104.87,104.81,104.83,26534
20001201|2000-09-15 02:30,15,104.83,104.96,104.81,104.88,39286
20001201|2000-09-15 03:00,15,104.88,104.9,104.83,104.9,23475
20001201|2000-09-15 03:30,15,104.89,104.92,104.86,104.88,20517
20001201|2000-09-15 04:00,15,104.89,104.93,104.86,104.89,14535
20001201|2000-09-15 04:30,15,104.89,104.9,104.86,104.88,11868
20001201|2000-09-15 05:00,15,104.88,104.89,104.85,104.86,9935
20001201|2000-09-15 05:30,15,104.86,104.88,104.84,104.86,8366
20001201|2000-09-15 06:00,15,104.86,104.91,104.84,104.9,8396
20001201|2000-09-15 06:30,15,104.89,104.9,104.87,104.9,7222
20001201|2000-09-15 07:00,15,104.91,104.99,104.85,104.95,28940
20001201|2000-09-15 07:30,15,104.94,104.94,104.83,104.93,77818
20001201|2000-09-15 08:00,15,104.93,104.93,104.84,104.85,42559
20001201|2000-09-15 08:30,15,104.86,104.86,104.77,104.8,56070
20001201|2000-09-15 09:00,15,104.8,104.84,104.74,104.84,38217
20001201|2000-09-15 09:30,15,104.84,104.86,104.7,104.71,33276
20001201|2000-09-15 10:00,15,104.72,104.74,104.54,104.56,68439
20001201|2000-09-15 10:30,15,104.56,104.57,104.45,104.48,49452
20001201|2000-09-15 11:00,15,104.47,104.59,104.47,104.54,15447
20001201|2000-09-15 11:30,15,104.53,104.63,104.52,104.61,9185
20001201|2000-09-18 01:00,18,104.5,104.51,104.38,104.44,27413
20001201|2000-09-18 01:30,18,104.44,104.49,104.36,104.44,25246
20001201|2000-09-18 02:00,18,104.43,104.44,104.24,104.37,69619
20001201|2000-09-18 02:30,18,104.38,104.44,104.35,104.44,25723
20001201|2000-09-18 03:00,18,104.44,104.47,104.39,104.41,24965
20001201|2000-09-18 03:30,18,104.41,104.41,104.29,104.31,36640
20001201|2000-09-18 04:00,18,104.3,104.33,104.27,104.28,30278
20001201|2000-09-18 04:30,18,104.28,104.38,104.27,104.37,19338
20001201|2000-09-18 05:00,18,104.37,104.39,104.27,104.31,19812
20001201|2000-09-18 05:30,18,104.3,104.34,104.27,104.33,10443
20001201|2000-09-18 06:00,18,104.33,104.37,104.33,104.33,13457
20001201|2000-09-18 06:30,18,104.33,104.34,104.3,104.31,8539
20001201|2000-09-18 07:00,18,104.31,104.35,104.29,104.31,9521
20001201|2000-09-18 07:30,18,104.31,104.34,104.28,104.34,24605
20001201|2000-09-18 08:00,18,104.34,104.36,104.32,104.34,16272
20001201|2000-09-18 08:30,18,104.34,104.34,104.26,104.27,23757
20001201|2000-09-18 09:00,18,104.27,104.37,104.27,104.34,29814
20001201|2000-09-18 09:30,18,104.34,104.45,104.34,104.39,32916
20001201|2000-09-18 10:00,18,104.39,104.4,104.33,104.35,17221
20001201|2000-09-18 10:30,18,104.35,104.38,104.32,104.35,7092
20001201|2000-09-18 11:00,18,104.34,104.36,104.3,104.34,6575
20001201|2000-09-18 11:30,18,104.34,104.35,104.29,104.29,7756
20001201|2000-09-19 01:00,19,104.25,104.27,104.19,104.25,30909
20001201|2000-09-19 01:30,19,104.24,104.31,104.23,104.31,28302
20001201|2000-09-19 02:00,19,104.31,104.47,104.3,104.41,61787
20001201|2000-09-19 02:30,19,104.41,104.51,104.41,104.47,54762
20001201|2000-09-19 03:00,19,104.48,104.48,104.41,104.45,18842
20001201|2000-09-19 03:30,19,104.44,104.51,104.41,104.44,36303
20001201|2000-09-19 04:00,19,104.44,104.5,104.44,104.46,19591
20001201|2000-09-19 04:30,19,104.46,104.53,104.44,104.48,49322
20001201|2000-09-19 05:00,19,104.49,104.5,104.43,104.47,23736
20001201|2000-09-19 05:30,19,104.47,104.5,104.44,104.46,14999
20001201|2000-09-19 06:00,19,104.47,104.51,104.45,104.49,14849
20001201|2000-09-19 06:30,19,104.49,104.59,104.49,104.54,36838
20001201|2000-09-19 07:00,19,104.54,104.55,104.51,104.51,14112
20001201|2000-09-19 07:30,19,104.51,104.59,104.46,104.56,43562
20001201|2000-09-19 08:00,19,104.56,104.61,104.52,104.56,60543
20001201|2000-09-19 08:30,19,104.55,104.55,104.48,104.51,37594
20001201|2000-09-19 09:00,19,104.51,104.6,104.48,104.59,31902
20001201|2000-09-19 09:30,19,104.6,104.61,104.52,104.54,25970
20001201|2000-09-19 10:00,19,104.54,104.56,104.48,104.5,22092
20001201|2000-09-19 10:30,19,104.5,104.53,104.46,104.52,11889
20001201|2000-09-19 11:00,19,104.52,104.55,104.48,104.55,9536
20001201|2000-09-19 11:30,19,104.55,104.63,104.53,104.6,12253
20001201|2000-09-20 01:00,20,104.61,104.61,104.47,104.52,25688
20001201|2000-09-20 01:30,20,104.51,104.53,104.4,104.45,30729
20001201|2000-09-20 02:00,20,104.44,104.49,104.43,104.44,18169
20001201|2000-09-20 02:30,20,104.44,104.65,104.43,104.57,49107
20001201|2000-09-20 03:00,20,104.57,104.57,104.46,104.53,49582
20001201|2000-09-20 03:30,20,104.53,104.53,104.44,104.45,48739
20001201|2000-09-20 04:00,20,104.46,104.51,104.44,104.48,21302
20001201|2000-09-20 04:30,20,104.48,104.56,104.46,104.55,26299
20001201|2000-09-20 05:00,20,104.55,104.57,104.52,104.55,19110
20001201|2000-09-20 05:30,20,104.56,104.57,104.52,104.53,12109
20001201|2000-09-20 06:00,20,104.53,104.56,104.53,104.55,3231
20001201|2000-09-20 06:30,20,104.55,104.57,104.52,104.53,6972
20001201|2000-09-20 07:00,20,104.53,104.57,104.52,104.56,9372
20001201|2000-09-20 07:30,20,104.56,104.57,104.51,104.57,23112
20001201|2000-09-20 08:00,20,104.57,104.63,104.55,104.57,38604
20001201|2000-09-20 08:30,20,104.57,104.58,104.54,104.56,18810
20001201|2000-09-20 09:00,20,104.55,104.57,104.46,104.48,37972
20001201|2000-09-20 09:30,20,104.48,104.53,104.47,104.52,19025
20001201|2000-09-20 10:00,20,104.52,104.53,104.49,104.52,16362
20001201|2000-09-20 10:30,20,104.52,104.52,104.49,104.5,9085
20001201|2000-09-20 11:00,20,104.5,104.52,104.48,104.49,6837
20001201|2000-09-20 11:30,20,104.49,104.6,104.49,104.6,7399
20001201|2000-09-21 01:00,21,104.46,104.56,104.43,104.52,24096
20001201|2000-09-21 01:30,21,104.51,104.55,104.48,104.5,14278
20001201|2000-09-21 02:00,21,104.5,104.74,104.47,104.74,66002
20001201|2000-09-21 02:30,21,104.75,104.81,104.72,104.74,75477
20001201|2000-09-21 03:00,21,104.75,104.8,104.72,104.74,29173
20001201|2000-09-21 03:30,21,104.73,104.78,104.72,104.73,26936
20001201|2000-09-21 04:00,21,104.73,104.76,104.71,104.72,23400
20001201|2000-09-21 04:30,21,104.72,104.8,104.72,104.78,21960
20001201|2000-09-21 05:00,21,104.78,104.92,104.78,104.86,67849
20001201|2000-09-21 05:30,21,104.86,104.93,104.81,104.86,38529
20001201|2000-09-21 06:00,21,104.86,104.93,104.85,104.87,28856
20001201|2000-09-21 06:30,21,104.87,104.91,104.85,104.86,13820
20001201|2000-09-21 07:00,21,104.86,104.98,104.85,104.9,48779
20001201|2000-09-21 07:30,21,104.9,104.91,104.82,104.82,53809
20001201|2000-09-21 08:00,21,104.82,104.88,104.81,104.87,29906
20001201|2000-09-21 08:30,21,104.88,104.89,104.74,104.82,49313
20001201|2000-09-21 09:00,21,104.82,104.85,104.74,104.78,37210
20001201|2000-09-21 09:30,21,104.78,104.81,104.74,104.81,26687
20001201|2000-09-21 10:00,21,104.81,104.92,104.81,104.9,36582
20001201|2000-09-21 10:30,21,104.9,105.07,104.9,104.96,54546
20001201|2000-09-21 11:00,21,104.96,104.98,104.93,104.95,9811
20001201|2000-09-21 11:30,21,104.96,104.99,104.93,104.94,7203
20001201|2000-09-22 01:00,22,105.25,105.45,105.22,105.27,58308
20001201|2000-09-22 01:30,22,105.27,105.33,105.22,105.25,44519
20001201|2000-09-22 02:00,22,105.25,105.27,105.21,105.25,27105
20001201|2000-09-22 02:30,22,105.25,105.37,105.21,105.25,52191
20001201|2000-09-22 03:00,22,105.24,105.29,105.23,105.24,30971
20001201|2000-09-22 03:30,22,105.24,105.25,105.17,105.19,38711
20001201|2000-09-22 04:00,22,105.19,105.25,105.18,105.24,26269
20001201|2000-09-22 04:30,22,105.24,105.24,105.18,105.19,15424
20001201|2000-09-22 05:00,22,105.19,105.29,105.18,105.25,26553
20001201|2000-09-22 05:30,22,105.25,105.28,105.22,105.26,11705
20001201|2000-09-22 06:00,22,105.26,105.43,105.23,105.23,74231
20001201|2000-09-22 06:30,22,105.23,105.27,105.14,105.16,48429
20001201|2000-09-22 07:00,22,105.16,105.28,105.16,105.22,33060
20001201|2000-09-22 07:30,22,105.23,105.3,105.21,105.29,23046
20001201|2000-09-22 08:00,22,105.29,105.34,105.27,105.31,32808
20001201|2000-09-22 08:30,22,105.31,105.34,105.22,105.23,35840
20001201|2000-09-22 09:00,22,105.23,105.24,105.17,105.22,32961
20001201|2000-09-22 09:30,22,105.21,105.24,105.17,105.23,16965
20001201|2000-09-22 10:00,22,105.23,105.28,105.16,105.17,20688
20001201|2000-09-22 10:30,22,105.17,105.24,105.15,105.21,13890
20001201|2000-09-22 11:00,22,105.22,105.25,105.09,105.09,14425
20001201|2000-09-22 11:30,22,105.1,105.22,105.1,105.2,10522
20001201|2000-09-25 01:00,25,105.21,105.21,105.09,105.11,20471
20001201|2000-09-25 01:30,25,105.1,105.17,105,105.05,37563
20001201|2000-09-25 02:00,25,105.05,105.15,105.05,105.12,21731
20001201|2000-09-25 02:30,25,105.12,105.13,105.08,105.13,13804
20001201|2000-09-25 03:00,25,105.13,105.14,105.01,105.04,15917
20001201|2000-09-25 03:30,25,105.04,105.11,105.03,105.08,19019
20001201|2000-09-25 04:00,25,105.08,105.1,105.03,105.03,21617
20001201|2000-09-25 04:30,25,105.03,105.06,105.01,105.02,15355
20001201|2000-09-25 05:00,25,105.02,105.06,105.01,105.04,14649
20001201|2000-09-25 05:30,25,105.05,105.1,105.03,105.08,13238
20001201|2000-09-25 06:00,25,105.09,105.1,105.04,105.05,7164
20001201|2000-09-25 06:30,25,105.06,105.07,105.04,105.05,3685
20001201|2000-09-25 07:00,25,105.04,105.09,105.03,105.05,12263
20001201|2000-09-25 07:30,25,105.06,105.08,105.02,105.05,23535
20001201|2000-09-25 08:00,25,105.05,105.1,105.03,105.07,23056
20001201|2000-09-25 08:30,25,105.08,105.12,105.05,105.05,28284
20001201|2000-09-25 09:00,25,105.05,105.09,105.04,105.05,23762
20001201|2000-09-25 09:30,25,105.05,105.06,104.93,104.94,38878
20001201|2000-09-25 10:00,25,104.94,104.94,104.86,104.87,39842
20001201|2000-09-25 10:30,25,104.87,104.93,104.83,104.91,24910
20001201|2000-09-25 11:00,25,104.91,104.94,104.89,104.9,5195
20001201|2000-09-25 11:30,25,104.9,104.94,104.9,104.92,6714
20001201|2000-09-26 01:00,26,104.91,104.95,104.86,104.94,21634
20001201|2000-09-26 01:30,26,104.94,104.99,104.85,104.98,34839
20001201|2000-09-26 02:00,26,104.97,105.06,104.95,105.03,52021
20001201|2000-09-26 02:30,26,105.03,105.11,105.02,105.05,42318
20001201|2000-09-26 03:00,26,105.05,105.11,105.03,105.04,32345
20001201|2000-09-26 03:30,26,105.04,105.08,105.02,105.07,18108
20001201|2000-09-26 04:00,26,105.06,105.08,105.04,105.05,13029
20001201|2000-09-26 04:30,26,105.05,105.07,105.03,105.04,12677
20001201|2000-09-26 05:00,26,105.04,105.05,104.98,105,25035
20001201|2000-09-26 05:30,26,105.01,105.04,104.97,105.01,9883
20001201|2000-09-26 06:00,26,105.01,105.02,104.98,105.01,8459
20001201|2000-09-26 06:30,26,105.01,105.03,104.99,105.01,7081
20001201|2000-09-26 07:00,26,105.02,105.06,105.01,105.03,8464
20001201|2000-09-26 07:30,26,105.03,105.11,105.03,105.09,27785
20001201|2000-09-26 08:00,26,105.1,105.16,105.08,105.14,51841
20001201|2000-09-26 08:30,26,105.14,105.17,105.11,105.11,34851
20001201|2000-09-26 09:00,26,105.12,105.13,105.08,105.11,28517
20001201|2000-09-26 09:30,26,105.1,105.15,105.07,105.09,27439
20001201|2000-09-26 10:00,26,105.1,105.14,105.09,105.1,19909
20001201|2000-09-26 10:30,26,105.1,105.13,105.1,105.1,10902
20001201|2000-09-26 11:00,26,105.1,105.15,105.09,105.13,5585
20001201|2000-09-26 11:30,26,105.14,105.21,105.09,105.1,15124
20001201|2000-09-27 01:00,27,105.18,105.23,105.14,105.16,19599
20001201|2000-09-27 01:30,27,105.16,105.19,105.11,105.17,28054
20001201|2000-09-27 02:00,27,105.18,105.25,105.11,105.12,46025
20001201|2000-09-27 02:30,27,105.13,105.18,105.09,105.1,55651
20001201|2000-09-27 03:00,27,105.1,105.11,105.02,105.06,53203
20001201|2000-09-27 03:30,27,105.07,105.12,105.05,105.1,20733
20001201|2000-09-27 04:00,27,105.11,105.13,104.98,104.99,37735
20001201|2000-09-27 04:30,27,104.99,105.01,104.93,104.97,47837
20001201|2000-09-27 05:00,27,104.97,104.98,104.86,104.91,40764
20001201|2000-09-27 05:30,27,104.91,104.92,104.85,104.88,25493
20001201|2000-09-27 06:00,27,104.89,104.96,104.87,104.94,20290
20001201|2000-09-27 06:30,27,104.94,104.94,104.92,104.92,7637
20001201|2000-09-27 07:00,27,104.92,104.93,104.87,104.92,14128
20001201|2000-09-27 07:30,27,104.92,104.99,104.9,104.96,36268
20001201|2000-09-27 08:00,27,104.96,104.97,104.9,104.94,33222
20001201|2000-09-27 08:30,27,104.93,105,104.85,104.89,52871
20001201|2000-09-27 09:00,27,104.9,104.92,104.75,104.81,78087
20001201|2000-09-27 09:30,27,104.81,104.84,104.73,104.83,46319
20001201|2000-09-27 10:00,27,104.83,104.88,104.83,104.85,26516
20001201|2000-09-27 10:30,27,104.85,104.86,104.78,104.83,22327
20001201|2000-09-27 11:00,27,104.83,104.85,104.79,104.83,6893
20001201|2000-09-27 11:30,27,104.83,104.84,104.77,104.8,8787
20001201|2000-09-28 01:00,28,104.85,104.91,104.84,104.89,8142
20001201|2000-09-28 01:30,28,104.9,104.92,104.86,104.89,18352
20001201|2000-09-28 02:00,28,104.89,104.95,104.89,104.94,21332
20001201|2000-09-28 02:30,28,104.94,105.02,104.93,104.98,46642
20001201|2000-09-28 03:00,28,104.98,104.99,104.91,104.92,25111
20001201|2000-09-28 03:30,28,104.93,104.98,104.91,104.96,25481
20001201|2000-09-28 04:00,28,104.96,105.05,104.95,105.04,48081
20001201|2000-09-28 04:30,28,105.03,105.08,105,105.08,38083
20001201|2000-09-28 05:00,28,105.08,105.09,105,105.03,29023
20001201|2000-09-28 05:30,28,105.02,105.03,104.96,104.97,12335
20001201|2000-09-28 06:00,28,104.97,105.03,104.97,105.03,10529
20001201|2000-09-28 06:30,28,105.03,105.04,104.96,104.96,10316
20001201|2000-09-28 07:00,28,104.97,104.98,104.93,104.96,29233
20001201|2000-09-28 07:30,28,104.96,105.06,104.95,105,42447
20001201|2000-09-28 08:00,28,105,105.01,104.96,104.99,22314
20001201|2000-09-28 08:30,28,104.99,105.07,104.96,105.05,28570
20001201|2000-09-28 09:00,28,105.05,105.07,105,105.02,25357
20001201|2000-09-28 09:30,28,105.03,105.05,104.98,104.99,24513
20001201|2000-09-28 10:00,28,104.99,105.07,104.97,105.04,22760
20001201|2000-09-28 10:30,28,105.04,105.11,105.02,105.05,18380
20001201|2000-09-28 11:00,28,105.07,105.09,105.05,105.08,6901
20001201|2000-09-28 11:30,28,105.08,105.13,105.07,105.13,9943
20001201|2000-09-29 01:00,29,105.04,105.08,104.91,104.95,24561
20001201|2000-09-29 01:30,29,104.95,105.08,104.92,105.05,28296
20001201|2000-09-29 02:00,29,105.05,105.11,105,105,29016
20001201|2000-09-29 02:30,29,105,105.09,104.99,105.08,19883
20001201|2000-09-29 03:00,29,105.08,105.23,105.08,105.19,64146
20001201|2000-09-29 03:30,29,105.19,105.24,105.14,105.17,35001
20001201|2000-09-29 04:00,29,105.17,105.22,105.16,105.17,19580
20001201|2000-09-29 04:30,29,105.17,105.17,105.14,105.15,17164
20001201|2000-09-29 05:00,29,105.15,105.19,105.14,105.18,9680
20001201|2000-09-29 05:30,29,105.17,105.17,105.13,105.15,6189
20001201|2000-09-29 06:00,29,105.14,105.16,105.11,105.12,13114
20001201|2000-09-29 06:30,29,105.11,105.14,105.09,105.1,9909
20001201|2000-09-29 07:00,29,105.1,105.19,105.09,105.18,15259
20001201|2000-09-29 07:30,29,105.16,105.28,105.15,105.27,50634
20001201|2000-09-29 08:00,29,105.28,105.3,105.21,105.26,33181
20001201|2000-09-29 08:30,29,105.26,105.32,105.18,105.18,42309
20001201|2000-09-29 09:00,29,105.18,105.35,105.18,105.29,43493
20001201|2000-09-29 09:30,29,105.29,105.36,105.28,105.3,35535
20001201|2000-09-29 10:00,29,105.3,105.37,105.29,105.33,19692
20001201|2000-09-29 10:30,29,105.33,105.34,105.3,105.33,7030
20001201|2000-09-29 11:00,29,105.34,105.34,105.28,105.29,4406
20001201|2000-09-29 11:30,29,105.29,105.31,105.28,105.3,5037
20001201|2000-10-02 01:00,2,105.33,105.33,105.24,105.27,12611
20001201|2000-10-02 01:30,2,105.26,105.28,105.22,105.27,15469
20001201|2000-10-02 02:00,2,105.26,105.33,105.21,105.25,27895
20001201|2000-10-02 02:30,2,105.25,105.29,105.19,105.23,25394
20001201|2000-10-02 03:00,2,105.23,105.32,105.23,105.32,19736
20001201|2000-10-02 03:30,2,105.32,105.41,105.31,105.33,41533
20001201|2000-10-02 04:00,2,105.33,105.34,105.27,105.29,16889
20001201|2000-10-02 04:30,2,105.29,105.31,105.26,105.29,16282
20001201|2000-10-02 05:00,2,105.29,105.31,105.28,105.3,8338
20001201|2000-10-02 05:30,2,105.3,105.33,105.29,105.33,6878
20001201|2000-10-02 06:00,2,105.34,105.35,105.31,105.33,8342
20001201|2000-10-02 06:30,2,105.34,105.35,105.3,105.33,4835
20001201|2000-10-02 07:00,2,105.32,105.32,105.22,105.23,18005
20001201|2000-10-02 07:30,2,105.23,105.28,105.23,105.27,12580
20001201|2000-10-02 08:00,2,105.28,105.29,105.22,105.23,15015
20001201|2000-10-02 08:30,2,105.24,105.29,105.22,105.24,23312
20001201|2000-10-02 09:00,2,105.24,105.32,105.24,105.25,31596
20001201|2000-10-02 09:30,2,105.25,105.28,105.21,105.26,23562
20001201|2000-10-02 10:00,2,105.26,105.27,105.22,105.23,13581
20001201|2000-10-02 10:30,2,105.23,105.24,105.2,105.22,9537
20001201|2000-10-02 11:00,2,105.23,105.25,105.21,105.25,3109
20001201|2000-10-02 11:30,2,105.26,105.27,105.23,105.26,4766
20001201|2000-10-03 01:00,3,105.26,105.55,105.26,105.41,26998
20001201|2000-10-03 01:30,3,105.41,105.47,105.36,105.38,15864
20001201|2000-10-03 02:00,3,105.37,105.4,105.35,105.37,11710
20001201|2000-10-03 02:30,3,105.38,105.4,105.34,105.36,12579
20001201|2000-10-03 03:00,3,105.36,105.39,105.34,105.35,14583
20001201|2000-10-03 03:30,3,105.34,105.35,105.31,105.32,14222
20001201|2000-10-03 04:00,3,105.33,105.33,105.29,105.32,12648
20001201|2000-10-03 04:30,3,105.32,105.35,105.32,105.34,8045
20001201|2000-10-03 05:00,3,105.34,105.35,105.33,105.35,5093
20001201|2000-10-03 05:30,3,105.34,105.36,105.33,105.33,4013
20001201|2000-10-03 06:00,3,105.33,105.34,105.31,105.33,4316
20001201|2000-10-03 06:30,3,105.33,105.34,105.25,105.26,12187
20001201|2000-10-03 07:00,3,105.26,105.28,105.21,105.25,22065
20001201|2000-10-03 07:30,3,105.26,105.29,105.23,105.24,13717
20001201|2000-10-03 08:00,3,105.24,105.24,105.15,105.19,40380
20001201|2000-10-03 08:30,3,105.2,105.24,105.18,105.24,17975
20001201|2000-10-03 09:00,3,105.24,105.29,105.22,105.27,27175
20001201|2000-10-03 09:30,3,105.26,105.26,105.21,105.23,16529
20001201|2000-10-03 10:00,3,105.23,105.25,105.21,105.22,9091
20001201|2000-10-03 10:30,3,105.21,105.21,105.09,105.17,21599
20001201|2000-10-03 11:00,3,105.17,105.2,105.16,105.18,6731
20001201|2000-10-03 11:30,3,105.18,105.21,105.17,105.19,4162
20001201|2000-10-04 01:00,4,105.21,105.21,105.11,105.16,15223
20001201|2000-10-04 01:30,4,105.17,105.19,105.15,105.17,14656
20001201|2000-10-04 02:00,4,105.18,105.26,105.18,105.24,28538
20001201|2000-10-04 02:30,4,105.24,105.24,105.17,105.17,19640
20001201|2000-10-04 03:00,4,105.18,105.18,105.12,105.16,25994
20001201|2000-10-04 03:30,4,105.16,105.18,105.14,105.17,13502
20001201|2000-10-04 04:00,4,105.17,105.2,105.14,105.2,16009
20001201|2000-10-04 04:30,4,105.2,105.22,105.15,105.15,22118
20001201|2000-10-04 05:00,4,105.15,105.2,105.15,105.19,19758
20001201|2000-10-04 05:30,4,105.19,105.23,105.17,105.19,22092
20001201|2000-10-04 06:00,4,105.19,105.22,105.19,105.21,9086
20001201|2000-10-04 06:30,4,105.2,105.22,105.15,105.17,19491
20001201|2000-10-04 07:00,4,105.17,105.17,105.08,105.14,39696
20001201|2000-10-04 07:30,4,105.14,105.19,105.14,105.15,33253
20001201|2000-10-04 08:00,4,105.16,105.2,105.15,105.17,13972
20001201|2000-10-04 08:30,4,105.18,105.22,105.16,105.2,25145
20001201|2000-10-04 09:00,4,105.2,105.23,105.15,105.16,33125
20001201|2000-10-04 09:30,4,105.16,105.18,105.12,105.16,25337
20001201|2000-10-04 10:00,4,105.16,105.2,105.11,105.18,21089
20001201|2000-10-04 10:30,4,105.19,105.2,105.14,105.14,10618
20001201|2000-10-04 11:00,4,105.15,105.17,105.13,105.16,3928
20001201|2000-10-04 11:30,4,105.16,105.16,105.09,105.1,7167
20001201|2000-10-05 01:00,5,105.14,105.14,104.96,105.01,24131
20001201|2000-10-05 01:30,5,105.01,105.06,105,105.03,18229
20001201|2000-10-05 02:00,5,105.03,105.04,104.95,104.97,30446
20001201|2000-10-05 02:30,5,104.96,104.98,104.93,104.96,31568
20001201|2000-10-05 03:00,5,104.96,104.98,104.95,104.95,16178
20001201|2000-10-05 03:30,5,104.96,105.03,104.92,105.01,46605
20001201|2000-10-05 04:00,5,105.02,105.04,104.98,104.99,39713
20001201|2000-10-05 04:30,5,105,105,104.97,104.98,16841
20001201|2000-10-05 05:00,5,104.98,104.99,104.96,104.98,18815
20001201|2000-10-05 05:30,5,104.98,105.01,104.97,105,10741
20001201|2000-10-05 06:00,5,105,105.01,104.98,104.98,9647
20001201|2000-10-05 06:30,5,104.98,105.23,104.91,105.13,114175
20001201|2000-10-05 07:00,5,105.12,105.21,105.12,105.15,67839
20001201|2000-10-05 07:30,5,105.15,105.17,105.04,105.07,64848
20001201|2000-10-05 08:00,5,105.07,105.11,105.05,105.09,36230
20001201|2000-10-05 08:30,5,105.09,105.1,104.93,104.96,67794
20001201|2000-10-05 09:00,5,104.96,105.06,104.94,105.04,35062
20001201|2000-10-05 09:30,5,105.03,105.04,104.97,104.97,22880
20001201|2000-10-05 10:00,5,104.97,105.06,104.97,105.04,16859
20001201|2000-10-05 10:30,5,105.04,105.07,105.01,105.06,8884
20001201|2000-10-05 11:00,5,105.05,105.06,105.01,105.04,4926
20001201|2000-10-05 11:30,5,105.04,105.06,105.03,105.05,3383
20001201|2000-10-06 01:00,6,105.13,105.15,105.08,105.09,12432
20001201|2000-10-06 01:30,6,105.09,105.15,105.09,105.15,12201
20001201|2000-10-06 02:00,6,105.15,105.18,105.11,105.17,21341
20001201|2000-10-06 02:30,6,105.17,105.19,105.14,105.16,19854
20001201|2000-10-06 03:00,6,105.15,105.2,105.14,105.14,17437
20001201|2000-10-06 03:30,6,105.14,105.18,105.14,105.16,13537
20001201|2000-10-06 04:00,6,105.16,105.19,105.15,105.17,13480
20001201|2000-10-06 04:30,6,105.18,105.2,105.16,105.19,13701
20001201|2000-10-06 05:00,6,105.19,105.19,105.15,105.18,13248
20001201|2000-10-06 05:30,6,105.17,105.18,105.14,105.16,8156
20001201|2000-10-06 06:00,6,105.15,105.17,105.15,105.17,9936
20001201|2000-10-06 06:30,6,105.17,105.18,105.16,105.17,2418
20001201|2000-10-06 07:00,6,105.17,105.2,105.09,105.15,23953
20001201|2000-10-06 07:30,6,105.13,105.18,105.1,105.1,41368
20001201|2000-10-06 08:00,6,105.11,105.12,105.07,105.1,33221
20001201|2000-10-06 08:30,6,105.1,105.11,105.03,105.08,38662
20001201|2000-10-06 09:00,6,105.07,105.1,104.96,105.05,51517
20001201|2000-10-06 09:30,6,105.05,105.24,105.03,105.22,60306
20001201|2000-10-06 10:00,6,105.22,105.23,105.14,105.16,34632
20001201|2000-10-06 10:30,6,105.16,105.29,105.15,105.26,24904
20001201|2000-10-06 11:00,6,105.26,105.26,105.18,105.24,13000
20001201|2000-10-06 11:30,6,105.23,105.28,105.2,105.28,10423
20001201|2000-10-09 01:00,9,105.35,105.39,105.31,105.32,17934
20001201|2000-10-09 01:30,9,105.31,105.35,105.3,105.31,13589
20001201|2000-10-09 02:00,9,105.29,105.3,105.25,105.25,17938
20001201|2000-10-09 02:30,9,105.26,105.33,105.26,105.29,19035
20001201|2000-10-09 03:00,9,105.29,105.34,105.27,105.32,13757
20001201|2000-10-09 03:30,9,105.32,105.34,105.29,105.33,12088
20001201|2000-10-09 04:00,9,105.33,105.37,105.3,105.35,27316
20001201|2000-10-09 04:30,9,105.35,105.38,105.32,105.33,26179
20001201|2000-10-09 05:00,9,105.32,105.35,105.29,105.35,13850
20001201|2000-10-09 05:30,9,105.35,105.36,105.32,105.34,9344
20001201|2000-10-09 06:00,9,105.33,105.34,105.32,105.32,2059
20001201|2000-10-09 06:30,9,105.33,105.34,105.31,105.33,4185
20001201|2000-10-09 07:00,9,105.33,105.36,105.33,105.34,7156
20001201|2000-10-09 07:30,9,105.34,105.36,105.33,105.35,6496
20001201|2000-10-09 08:00,9,105.34,105.35,105.32,105.34,6537
20001201|2000-10-09 08:30,9,105.34,105.37,105.34,105.36,10581
20001201|2000-10-09 09:00,9,105.36,105.42,105.35,105.39,29559
20001201|2000-10-09 09:30,9,105.38,105.4,105.34,105.4,18193
20001201|2000-10-09 10:00,9,105.41,105.49,105.4,105.46,32597
20001201|2000-10-09 10:30,9,105.46,105.48,105.43,105.46,15847
20001201|2000-10-09 11:00,9,105.45,105.47,105.42,105.46,5831
20001201|2000-10-09 11:30,9,105.46,105.49,105.43,105.48,6986
20001201|2000-10-10 01:00,10,105.42,105.43,105.35,105.37,17706
20001201|2000-10-10 01:30,10,105.38,105.39,105.34,105.35,17080
20001201|2000-10-10 02:00,10,105.36,105.4,105.33,105.39,28044
20001201|2000-10-10 02:30,10,105.4,105.42,105.36,105.4,23495
20001201|2000-10-10 03:00,10,105.4,105.4,105.35,105.36,13397
20001201|2000-10-10 03:30,10,105.36,105.36,105.34,105.35,23377
20001201|2000-10-10 04:00,10,105.36,105.37,105.32,105.36,21213
20001201|2000-10-10 04:30,10,105.36,105.38,105.32,105.33,12503
20001201|2000-10-10 05:00,10,105.33,105.35,105.31,105.34,9452
20001201|2000-10-10 05:30,10,105.34,105.36,105.33,105.35,4892
20001201|2000-10-10 06:00,10,105.35,105.36,105.34,105.36,4106
20001201|2000-10-10 06:30,10,105.35,105.37,105.34,105.36,4776
20001201|2000-10-10 07:00,10,105.36,105.38,105.35,105.37,8222
20001201|2000-10-10 07:30,10,105.37,105.39,105.36,105.38,12410
20001201|2000-10-10 08:00,10,105.37,105.44,105.36,105.42,31059
20001201|2000-10-10 08:30,10,105.42,105.42,105.35,105.35,32322
20001201|2000-10-10 09:00,10,105.35,105.39,105.35,105.36,25963
20001201|2000-10-10 09:30,10,105.36,105.44,105.33,105.41,26412
20001201|2000-10-10 10:00,10,105.42,105.44,105.36,105.42,23869
20001201|2000-10-10 10:30,10,105.42,105.46,105.4,105.43,22400
20001201|2000-10-10 11:00,10,105.43,105.47,105.43,105.46,9145
20001201|2000-10-10 11:30,10,105.46,105.65,105.44,105.58,38988
20001201|2000-10-11 01:00,11,105.73,105.73,105.65,105.67,38063
20001201|2000-10-11 01:30,11,105.67,105.74,105.66,105.67,36468
20001201|2000-10-11 02:00,11,105.68,105.7,105.66,105.67,24232
20001201|2000-10-11 02:30,11,105.67,105.69,105.61,105.63,42984
20001201|2000-10-11 03:00,11,105.63,105.65,105.59,105.63,29279
20001201|2000-10-11 03:30,11,105.64,105.65,105.59,105.61,29008
20001201|2000-10-11 04:00,11,105.61,105.69,105.6,105.67,36203
20001201|2000-10-11 04:30,11,105.67,105.69,105.64,105.64,18412
20001201|2000-10-11 05:00,11,105.65,105.68,105.64,105.64,12944
20001201|2000-10-11 05:30,11,105.64,105.66,105.61,105.65,13840
20001201|2000-10-11 06:00,11,105.65,105.69,105.64,105.69,14671
20001201|2000-10-11 06:30,11,105.69,105.81,105.68,105.76,81302
20001201|2000-10-11 07:00,11,105.76,105.77,105.68,105.69,40348
20001201|2000-10-11 07:30,11,105.69,105.75,105.68,105.73,41817
20001201|2000-10-11 08:00,11,105.74,105.76,105.72,105.72,28521
20001201|2000-10-11 08:30,11,105.73,105.76,105.6,105.63,57151
20001201|2000-10-11 09:00,11,105.63,105.72,105.62,105.69,41833
20001201|2000-10-11 09:30,11,105.69,105.8,105.64,105.77,52679
20001201|2000-10-11 10:00,11,105.76,105.85,105.73,105.77,45808
20001201|2000-10-11 10:30,11,105.77,105.79,105.68,105.71,22792
20001201|2000-10-11 11:00,11,105.71,105.72,105.63,105.63,14298
20001201|2000-10-11 11:30,11,105.63,105.68,105.57,105.65,22031
20001201|2000-10-12 01:00,12,105.58,105.61,105.53,105.6,23628
20001201|2000-10-12 01:30,12,105.6,105.63,105.58,105.62,18782
20001201|2000-10-12 02:00,12,105.62,105.62,105.49,105.53,36332
20001201|2000-10-12 02:30,12,105.52,105.56,105.52,105.53,26125
20001201|2000-10-12 03:00,12,105.53,105.56,105.51,105.54,25339
20001201|2000-10-12 03:30,12,105.54,105.58,105.53,105.56,25421
20001201|2000-10-12 04:00,12,105.56,105.58,105.55,105.56,15769
20001201|2000-10-12 04:30,12,105.57,105.57,105.54,105.55,12060
20001201|2000-10-12 05:00,12,105.55,105.56,105.5,105.52,19294
20001201|2000-10-12 05:30,12,105.53,105.54,105.52,105.53,6533
20001201|2000-10-12 06:00,12,105.53,105.54,105.51,105.52,11011
20001201|2000-10-12 06:30,12,105.52,105.53,105.5,105.5,8298
20001201|2000-10-12 07:00,12,105.51,105.51,105.46,105.49,20129
20001201|2000-10-12 07:30,12,105.49,105.5,105.46,105.48,14335
20001201|2000-10-12 08:00,12,105.48,105.57,105.48,105.56,31151
20001201|2000-10-12 08:30,12,105.56,105.73,105.51,105.72,63314
20001201|2000-10-12 09:00,12,105.73,106.12,105.67,105.91,145871
20001201|2000-10-12 09:30,12,105.91,105.92,105.73,105.76,95234
20001201|2000-10-12 10:00,12,105.77,105.86,105.72,105.81,57057
20001201|2000-10-12 10:30,12,105.81,105.95,105.74,105.89,33265
20001201|2000-10-12 11:00,12,105.89,105.98,105.86,105.94,28827
20001201|2000-10-12 11:30,12,105.93,105.98,105.89,105.98,18728
20001201|2000-10-13 01:00,13,106.02,106.02,105.93,105.97,23517
20001201|2000-10-13 01:30,13,105.98,106.05,105.9,106.04,37951
20001201|2000-10-13 02:00,13,106.04,106.12,105.99,106.05,60012
20001201|2000-10-13 02:30,13,106.05,106.05,105.94,105.98,45875
20001201|2000-10-13 03:00,13,105.98,105.99,105.92,105.96,34850
20001201|2000-10-13 03:30,13,105.96,105.96,105.91,105.96,23141
20001201|2000-10-13 04:00,13,105.95,106.01,105.93,105.96,32153
20001201|2000-10-13 04:30,13,105.96,105.97,105.87,105.89,26491
20001201|2000-10-13 05:00,13,105.88,105.94,105.88,105.93,23609
20001201|2000-10-13 05:30,13,105.92,105.96,105.92,105.93,12275
20001201|2000-10-13 06:00,13,105.92,105.94,105.89,105.9,12413
20001201|2000-10-13 06:30,13,105.9,105.92,105.87,105.9,14861
20001201|2000-10-13 07:00,13,105.91,105.91,105.78,105.82,24073
20001201|2000-10-13 07:30,13,105.82,105.88,105.81,105.84,43657
20001201|2000-10-13 08:00,13,105.84,105.91,105.81,105.89,33435
20001201|2000-10-13 08:30,13,105.89,105.91,105.73,105.77,80809
20001201|2000-10-13 09:00,13,105.77,105.82,105.75,105.8,50015
20001201|2000-10-13 09:30,13,105.79,105.84,105.77,105.8,34346
20001201|2000-10-13 10:00,13,105.8,105.8,105.64,105.66,40457
20001201|2000-10-13 10:30,13,105.65,105.66,105.56,105.62,22673
20001201|2000-10-13 11:00,13,105.62,105.68,105.61,105.65,6184
20001201|2000-10-13 11:30,13,105.66,105.71,105.65,105.66,5225
20001201|2000-10-16 01:00,16,105.56,105.59,105.52,105.58,16939
20001201|2000-10-16 01:30,16,105.58,105.62,105.56,105.59,11966
20001201|2000-10-16 02:00,16,105.59,105.59,105.5,105.53,20445
20001201|2000-10-16 02:30,16,105.54,105.58,105.53,105.54,15123
20001201|2000-10-16 03:00,16,105.54,105.56,105.52,105.55,10376
20001201|2000-10-16 03:30,16,105.55,105.59,105.54,105.56,14991
20001201|2000-10-16 04:00,16,105.56,105.58,105.56,105.58,10533
20001201|2000-10-16 04:30,16,105.57,105.61,105.57,105.59,10672
20001201|2000-10-16 05:00,16,105.59,105.6,105.56,105.58,6348
20001201|2000-10-16 05:30,16,105.57,105.58,105.55,105.55,4767
20001201|2000-10-16 06:00,16,105.55,105.57,105.54,105.56,2592
20001201|2000-10-16 06:30,16,105.56,105.59,105.56,105.59,4743
20001201|2000-10-16 07:00,16,105.59,105.59,105.53,105.53,9900
20001201|2000-10-16 07:30,16,105.53,105.59,105.53,105.55,13230
20001201|2000-10-16 08:00,16,105.55,105.56,105.49,105.51,24907
20001201|2000-10-16 08:30,16,105.52,105.57,105.51,105.53,23544
20001201|2000-10-16 09:00,16,105.54,105.68,105.53,105.62,46472
20001201|2000-10-16 09:30,16,105.62,105.63,105.57,105.58,20519
20001201|2000-10-16 10:00,16,105.58,105.63,105.57,105.58,12849
20001201|2000-10-16 10:30,16,105.58,105.62,105.56,105.59,8776
20001201|2000-10-16 11:00,16,105.59,105.6,105.56,105.57,6862
20001201|2000-10-16 11:30,16,105.57,105.58,105.55,105.58,5915
20001201|2000-10-17 01:00,17,105.51,105.56,105.48,105.52,14196
20001201|2000-10-17 01:30,17,105.52,105.54,105.47,105.48,17321
20001201|2000-10-17 02:00,17,105.48,105.54,105.47,105.52,26973
20001201|2000-10-17 02:30,17,105.52,105.56,105.5,105.53,17241
20001201|2000-10-17 03:00,17,105.53,105.53,105.5,105.52,9241
20001201|2000-10-17 03:30,17,105.52,105.54,105.49,105.53,12467
20001201|2000-10-17 04:00,17,105.53,105.55,105.51,105.54,11635
20001201|2000-10-17 04:30,17,105.54,105.57,105.53,105.55,14142
20001201|2000-10-17 05:00,17,105.54,105.56,105.53,105.54,15333
20001201|2000-10-17 05:30,17,105.54,105.54,105.5,105.51,10542
20001201|2000-10-17 06:00,17,105.51,105.52,105.47,105.48,11312
20001201|2000-10-17 06:30,17,105.48,105.5,105.46,105.47,10696
20001201|2000-10-17 07:00,17,105.47,105.53,105.47,105.51,9805
20001201|2000-10-17 07:30,17,105.51,105.52,105.46,105.52,23081
20001201|2000-10-17 08:00,17,105.51,105.54,105.43,105.47,38580
20001201|2000-10-17 08:30,17,105.47,105.47,105.4,105.47,56037
20001201|2000-10-17 09:00,17,105.47,105.52,105.45,105.48,41502
20001201|2000-10-17 09:30,17,105.48,105.53,105.46,105.49,31258
20001201|2000-10-17 10:00,17,105.5,105.59,105.5,105.53,38552
20001201|2000-10-17 10:30,17,105.53,105.55,105.47,105.49,29987
20001201|2000-10-17 11:00,17,105.49,105.52,105.49,105.51,7027
20001201|2000-10-17 11:30,17,105.51,105.52,105.48,105.5,7833
20001201|2000-10-18 01:00,18,105.58,105.61,105.55,105.56,22122
20001201|2000-10-18 01:30,18,105.57,105.66,105.57,105.64,20976
20001201|2000-10-18 02:00,18,105.64,105.67,105.62,105.64,28591
20001201|2000-10-18 02:30,18,105.64,105.66,105.57,105.58,27525
20001201|2000-10-18 03:00,18,105.58,105.63,105.58,105.6,17791
20001201|2000-10-18 03:30,18,105.6,105.64,105.57,105.58,28258
20001201|2000-10-18 04:00,18,105.57,105.64,105.54,105.59,50391
20001201|2000-10-18 04:30,18,105.6,105.66,105.58,105.64,44652
20001201|2000-10-18 05:00,18,105.65,105.67,105.6,105.62,29662
20001201|2000-10-18 05:30,18,105.62,105.65,105.62,105.64,15885
20001201|2000-10-18 06:00,18,105.64,105.71,105.64,105.7,24817
20001201|2000-10-18 06:30,18,105.7,105.78,105.68,105.75,35366
20001201|2000-10-18 07:00,18,105.76,105.82,105.75,105.78,38646
20001201|2000-10-18 07:30,18,105.79,105.87,105.76,105.81,70120
20001201|2000-10-18 08:00,18,105.8,105.88,105.79,105.85,32780
20001201|2000-10-18 08:30,18,105.85,106.19,105.83,105.95,137035
20001201|2000-10-18 09:00,18,105.94,105.96,105.78,105.86,94089
20001201|2000-10-18 09:30,18,105.85,105.86,105.65,105.69,94621
20001201|2000-10-18 10:00,18,105.69,105.7,105.52,105.67,71649
20001201|2000-10-18 10:30,18,105.67,105.69,105.58,105.63,21281
20001201|2000-10-18 11:00,18,105.63,105.67,105.59,105.6,21392
20001201|2000-10-18 11:30,18,105.6,105.61,105.52,105.53,11322
20001201|2000-10-19 01:00,19,105.45,105.54,105.44,105.52,13624
20001201|2000-10-19 01:30,19,105.53,105.57,105.52,105.54,13549
20001201|2000-10-19 02:00,19,105.54,105.58,105.52,105.55,24761
20001201|2000-10-19 02:30,19,105.55,105.57,105.53,105.55,16595
20001201|2000-10-19 03:00,19,105.55,105.56,105.53,105.55,10179
20001201|2000-10-19 03:30,19,105.54,105.55,105.48,105.52,18210
20001201|2000-10-19 04:00,19,105.52,105.52,105.42,105.45,34290
20001201|2000-10-19 04:30,19,105.45,105.48,105.42,105.45,23474
20001201|2000-10-19 05:00,19,105.45,105.48,105.44,105.46,13922
20001201|2000-10-19 05:30,19,105.47,105.49,105.46,105.47,9829
20001201|2000-10-19 06:00,19,105.47,105.47,105.45,105.47,8044
20001201|2000-10-19 06:30,19,105.47,105.47,105.41,105.43,14101
20001201|2000-10-19 07:00,19,105.43,105.46,105.42,105.46,10468
20001201|2000-10-19 07:30,19,105.46,105.48,105.33,105.36,25609
20001201|2000-10-19 08:00,19,105.36,105.48,105.34,105.44,56962
20001201|2000-10-19 08:30,19,105.44,105.55,105.41,105.51,59825
20001201|2000-10-19 09:00,19,105.51,105.62,105.51,105.56,66670
20001201|2000-10-19 09:30,19,105.56,105.62,105.49,105.6,42076
20001201|2000-10-19 10:00,19,105.6,105.64,105.51,105.56,38619
20001201|2000-10-19 10:30,19,105.56,105.59,105.55,105.59,9747
20001201|2000-10-19 11:00,19,105.58,105.59,105.56,105.58,3959
20001201|2000-10-19 11:30,19,105.57,105.6,105.55,105.6,5785
20001201|2000-10-20 01:00,20,105.55,105.6,105.54,105.56,7680
20001201|2000-10-20 01:30,20,105.56,105.57,105.53,105.57,10227
20001201|2000-10-20 02:00,20,105.57,105.57,105.51,105.54,14658
20001201|2000-10-20 02:30,20,105.54,105.58,105.54,105.56,18139
20001201|2000-10-20 03:00,20,105.56,105.65,105.56,105.61,27170
20001201|2000-10-20 03:30,20,105.61,105.63,105.56,105.57,12117
20001201|2000-10-20 04:00,20,105.57,105.59,105.56,105.57,7188
20001201|2000-10-20 04:30,20,105.57,105.59,105.56,105.59,7491
20001201|2000-10-20 05:00,20,105.59,105.64,105.59,105.6,12667
20001201|2000-10-20 05:30,20,105.6,105.65,105.6,105.64,7294
20001201|2000-10-20 06:00,20,105.63,105.69,105.63,105.65,19486
20001201|2000-10-20 06:30,20,105.65,105.71,105.65,105.69,21737
20001201|2000-10-20 07:00,20,105.69,105.7,105.65,105.67,9757
20001201|2000-10-20 07:30,20,105.66,105.74,105.64,105.73,30988
20001201|2000-10-20 08:00,20,105.73,105.74,105.65,105.68,28962
20001201|2000-10-20 08:30,20,105.68,105.69,105.58,105.65,41490
20001201|2000-10-20 09:00,20,105.64,105.66,105.58,105.63,33042
20001201|2000-10-20 09:30,20,105.63,105.66,105.57,105.59,29346
20001201|2000-10-20 10:00,20,105.59,105.63,105.59,105.63,15947
20001201|2000-10-20 10:30,20,105.62,105.67,105.62,105.66,13300
20001201|2000-10-20 11:00,20,105.66,105.71,105.66,105.69,6047
20001201|2000-10-20 11:30,20,105.7,105.73,105.69,105.71,5574
20001201|2000-10-23 01:00,23,105.74,105.78,105.7,105.77,9727
20001201|2000-10-23 01:30,23,105.77,105.77,105.71,105.74,6961
20001201|2000-10-23 02:00,23,105.73,105.74,105.68,105.7,9833
20001201|2000-10-23 02:30,23,105.71,105.72,105.66,105.67,13981
20001201|2000-10-23 03:00,23,105.67,105.7,105.65,105.69,12806
20001201|2000-10-23 03:30,23,105.68,105.7,105.66,105.66,10181
20001201|2000-10-23 04:00,23,105.66,105.68,105.64,105.66,14974
20001201|2000-10-23 04:30,23,105.66,105.66,105.62,105.64,13450
20001201|2000-10-23 05:00,23,105.64,105.67,105.64,105.65,9114
20001201|2000-10-23 05:30,23,105.65,105.66,105.63,105.63,7549
20001201|2000-10-23 06:00,23,105.63,105.64,105.61,105.62,8449
20001201|2000-10-23 06:30,23,105.63,105.63,105.6,105.62,6916
20001201|2000-10-23 07:00,23,105.62,105.66,105.62,105.65,8144
20001201|2000-10-23 07:30,23,105.65,105.69,105.65,105.68,15484
20001201|2000-10-23 08:00,23,105.69,105.69,105.65,105.68,12226
20001201|2000-10-23 08:30,23,105.68,105.68,105.65,105.67,16171
20001201|2000-10-23 09:00,23,105.67,105.68,105.62,105.63,10969
20001201|2000-10-23 09:30,23,105.63,105.64,105.6,105.61,20896
20001201|2000-10-23 10:00,23,105.62,105.64,105.54,105.57,26969
20001201|2000-10-23 10:30,23,105.58,105.61,105.56,105.57,7400
20001201|2000-10-23 11:00,23,105.56,105.61,105.56,105.59,3551
20001201|2000-10-23 11:30,23,105.58,105.62,105.56,105.58,5248
20001201|2000-10-24 00:30,24,105.64,105.64,105.63,105.63,803
20001201|2000-10-24 01:00,24,105.63,105.65,105.58,105.6,10733
20001201|2000-10-24 01:30,24,105.6,105.64,105.56,105.57,17155
20001201|2000-10-24 02:00,24,105.57,105.59,105.54,105.56,17664
20001201|2000-10-24 02:30,24,105.56,105.66,105.56,105.65,27384
20001201|2000-10-24 03:00,24,105.65,105.69,105.63,105.65,24964
20001201|2000-10-24 03:30,24,105.65,105.67,105.63,105.64,19383
20001201|2000-10-24 04:00,24,105.64,105.67,105.64,105.64,9867
20001201|2000-10-24 04:30,24,105.64,105.66,105.63,105.65,8980
20001201|2000-10-24 05:00,24,105.64,105.65,105.61,105.64,13269
20001201|2000-10-24 05:30,24,105.64,105.64,105.57,105.58,13270
20001201|2000-10-24 06:00,24,105.58,105.6,105.58,105.59,7234
20001201|2000-10-24 06:30,24,105.6,105.62,105.59,105.6,10169
20001201|2000-10-24 07:00,24,105.6,105.64,105.6,105.64,9133
20001201|2000-10-24 07:30,24,105.63,105.66,105.62,105.66,18269
20001201|2000-10-24 08:00,24,105.66,105.68,105.64,105.65,17554
20001201|2000-10-24 08:30,24,105.65,105.66,105.62,105.65,15308
20001201|2000-10-24 09:00,24,105.64,105.65,105.59,105.61,21218
20001201|2000-10-24 09:30,24,105.61,105.65,105.59,105.63,18860
20001201|2000-10-24 10:00,24,105.63,105.64,105.57,105.59,20705
20001201|2000-10-24 10:30,24,105.59,105.59,105.53,105.55,22259
20001201|2000-10-24 11:00,24,105.54,105.57,105.53,105.55,5784
20001201|2000-10-24 11:30,24,105.55,105.61,105.55,105.6,7366
20001201|2000-10-25 01:00,25,105.65,105.65,105.55,105.55,11967
20001201|2000-10-25 01:30,25,105.55,105.62,105.55,105.58,10833
20001201|2000-10-25 02:00,25,105.58,105.6,105.56,105.59,11922
20001201|2000-10-25 02:30,25,105.59,105.61,105.56,105.58,16043
20001201|2000-10-25 03:00,25,105.58,105.6,105.53,105.55,24958
20001201|2000-10-25 03:30,25,105.55,105.56,105.51,105.56,32711
20001201|2000-10-25 04:00,25,105.55,105.59,105.5,105.55,51023
20001201|2000-10-25 04:30,25,105.55,105.55,105.49,105.53,22492
20001201|2000-10-25 05:00,25,105.53,105.58,105.51,105.56,25528
20001201|2000-10-25 05:30,25,105.56,105.57,105.54,105.56,14809
20001201|2000-10-25 06:00,25,105.56,105.58,105.52,105.53,14405
20001201|2000-10-25 06:30,25,105.54,105.56,105.53,105.56,7187
20001201|2000-10-25 07:00,25,105.56,105.66,105.55,105.64,36587
20001201|2000-10-25 07:30,25,105.64,105.65,105.61,105.62,19326
20001201|2000-10-25 08:00,25,105.63,105.66,105.6,105.61,20858
20001201|2000-10-25 08:30,25,105.6,105.65,105.53,105.53,46729
20001201|2000-10-25 09:00,25,105.54,105.55,105.41,105.42,64537
20001201|2000-10-25 09:30,25,105.43,105.45,105.37,105.39,62416
20001201|2000-10-25 10:00,25,105.39,105.41,105.17,105.24,89793
20001201|2000-10-25 10:30,25,105.24,105.29,105.22,105.28,22063
20001201|2000-10-25 11:00,25,105.27,105.3,105.26,105.26,11461
20001201|2000-10-25 11:30,25,105.26,105.27,105.2,105.26,11604
20001201|2000-10-26 01:00,26,105.22,105.25,105.1,105.23,20200
20001201|2000-10-26 01:30,26,105.24,105.26,105.17,105.18,25263
20001201|2000-10-26 02:00,26,105.18,105.2,105.11,105.14,31512
20001201|2000-10-26 02:30,26,105.14,105.23,105.14,105.21,25383
20001201|2000-10-26 03:00,26,105.21,105.25,105.21,105.23,16756
20001201|2000-10-26 03:30,26,105.23,105.36,105.22,105.33,32910
20001201|2000-10-26 04:00,26,105.33,105.37,105.32,105.32,37805
20001201|2000-10-26 04:30,26,105.32,105.41,105.31,105.37,30906
20001201|2000-10-26 05:00,26,105.38,105.39,105.33,105.34,13107
20001201|2000-10-26 05:30,26,105.34,105.35,105.32,105.35,8440
20001201|2000-10-26 06:00,26,105.34,105.36,105.33,105.34,6211
20001201|2000-10-26 06:30,26,105.34,105.37,105.33,105.36,6674
20001201|2000-10-26 07:00,26,105.36,105.36,105.27,105.33,24447
20001201|2000-10-26 07:30,26,105.34,105.36,105.27,105.35,33397
20001201|2000-10-26 08:00,26,105.35,105.37,105.31,105.33,23807
20001201|2000-10-26 08:30,26,105.34,105.37,105.32,105.34,28103
20001201|2000-10-26 09:00,26,105.35,105.37,105.28,105.35,36540
20001201|2000-10-26 09:30,26,105.35,105.45,105.33,105.41,47571
20001201|2000-10-26 10:00,26,105.41,105.45,105.38,105.4,28574
20001201|2000-10-26 10:30,26,105.4,105.42,105.37,105.4,12918
20001201|2000-10-26 11:00,26,105.39,105.46,105.37,105.45,7891
20001201|2000-10-26 11:30,26,105.45,105.55,105.45,105.52,19125
20001201|2000-10-27 01:00,27,105.43,105.45,105.4,105.41,10186
20001201|2000-10-27 01:30,27,105.41,105.49,105.41,105.48,10586
20001201|2000-10-27 02:00,27,105.47,105.52,105.41,105.41,27483
20001201|2000-10-27 02:30,27,105.41,105.45,105.4,105.44,11458
20001201|2000-10-27 03:00,27,105.44,105.45,105.41,105.45,9574
20001201|2000-10-27 03:30,27,105.45,105.49,105.44,105.47,17015
20001201|2000-10-27 04:00,27,105.47,105.48,105.43,105.44,14843
20001201|2000-10-27 04:30,27,105.43,105.46,105.42,105.45,12946
20001201|2000-10-27 05:00,27,105.45,105.46,105.42,105.44,9732
20001201|2000-10-27 05:30,27,105.44,105.45,105.43,105.44,7323
20001201|2000-10-27 06:00,27,105.44,105.46,105.43,105.46,3804
20001201|2000-10-27 06:30,27,105.46,105.48,105.44,105.46,8215
20001201|2000-10-27 07:00,27,105.47,105.61,105.44,105.55,20173
20001201|2000-10-27 07:30,27,105.54,105.6,105.43,105.46,78855
20001201|2000-10-27 08:00,27,105.46,105.48,105.36,105.44,59992
20001201|2000-10-27 08:30,27,105.44,105.5,105.42,105.47,43428
20001201|2000-10-27 09:00,27,105.48,105.6,105.45,105.52,50925
20001201|2000-10-27 09:30,27,105.52,105.67,105.49,105.65,41933
20001201|2000-10-27 10:00,27,105.66,105.67,105.54,105.57,26958
20001201|2000-10-27 10:30,27,105.57,105.58,105.5,105.52,8985
20001201|2000-10-27 11:00,27,105.52,105.59,105.51,105.58,3924
20001201|2000-10-27 11:30,27,105.57,105.57,105.51,105.55,4232
20001201|2000-10-30 01:00,30,105.48,105.53,105.48,105.53,5356
20001201|2000-10-30 01:30,30,105.53,105.6,105.53,105.58,8104
20001201|2000-10-30 02:00,30,105.59,105.63,105.57,105.62,10044
20001201|2000-10-30 02:30,30,105.62,105.67,105.61,105.65,24456
20001201|2000-10-30 03:00,30,105.65,105.67,105.61,105.62,9048
20001201|2000-10-30 03:30,30,105.62,105.63,105.59,105.6,11357
20001201|2000-10-30 04:00,30,105.59,105.64,105.56,105.62,20916
20001201|2000-10-30 04:30,30,105.62,105.64,105.59,105.62,11865
20001201|2000-10-30 05:00,30,105.63,105.67,105.62,105.63,12355
20001201|2000-10-30 05:30,30,105.64,105.65,105.62,105.62,6129
20001201|2000-10-30 06:00,30,105.62,105.64,105.6,105.6,5157
20001201|2000-10-30 06:30,30,105.61,105.63,105.59,105.61,4411
20001201|2000-10-30 07:00,30,105.61,105.63,105.58,105.58,7187
20001201|2000-10-30 07:30,30,105.57,105.6,105.57,105.58,14093
20001201|2000-10-30 08:00,30,105.58,105.59,105.55,105.56,13797
20001201|2000-10-30 08:30,30,105.56,105.56,105.5,105.52,26175
20001201|2000-10-30 09:00,30,105.53,105.54,105.48,105.53,21610
20001201|2000-10-30 09:30,30,105.54,105.56,105.53,105.55,12035
20001201|2000-10-30 10:00,30,105.55,105.55,105.48,105.5,11974
20001201|2000-10-30 10:30,30,105.5,105.52,105.47,105.52,8642
20001201|2000-10-30 11:00,30,105.52,105.54,105.49,105.51,4510
20001201|2000-10-30 11:30,30,105.5,105.5,105.43,105.43,4202
20001201|2000-10-31 01:00,31,105.43,105.47,105.41,105.44,7160
20001201|2000-10-31 01:30,31,105.45,105.45,105.41,105.42,8607
20001201|2000-10-31 02:00,31,105.43,105.48,105.43,105.46,17758
20001201|2000-10-31 02:30,31,105.46,105.47,105.44,105.45,8481
20001201|2000-10-31 03:00,31,105.45,105.46,105.36,105.38,27779
20001201|2000-10-31 03:30,31,105.38,105.38,105.34,105.36,16868
20001201|2000-10-31 04:00,31,105.37,105.39,105.35,105.37,13821
20001201|2000-10-31 04:30,31,105.37,105.41,105.35,105.41,12158
20001201|2000-10-31 05:00,31,105.4,105.4,105.36,105.38,9709
20001201|2000-10-31 05:30,31,105.38,105.4,105.37,105.39,5143
20001201|2000-10-31 06:00,31,105.39,105.41,105.38,105.4,6779
20001201|2000-10-31 06:30,31,105.4,105.42,105.4,105.41,6408
20001201|2000-10-31 07:00,31,105.41,105.44,105.41,105.42,10417
20001201|2000-10-31 07:30,31,105.42,105.48,105.4,105.46,27647
20001201|2000-10-31 08:00,31,105.46,105.47,105.43,105.45,16268
20001201|2000-10-31 08:30,31,105.44,105.51,105.43,105.5,33911
20001201|2000-10-31 09:00,31,105.51,105.57,105.49,105.55,52366
20001201|2000-10-31 09:30,31,105.55,105.58,105.51,105.55,29073
20001201|2000-10-31 10:00,31,105.54,105.56,105.51,105.54,16267
20001201|2000-10-31 10:30,31,105.54,105.54,105.46,105.49,15837
20001201|2000-10-31 11:00,31,105.5,105.5,105.44,105.47,6581
20001201|2000-10-31 11:30,31,105.48,105.5,105.44,105.46,7539
20001201|2000-11-01 01:00,1,105.47,105.55,105.47,105.52,7841
20001201|2000-11-01 01:30,1,105.52,105.58,105.52,105.57,12227
20001201|2000-11-01 02:00,1,105.57,105.59,105.53,105.54,14408
20001201|2000-11-01 02:30,1,105.54,105.57,105.53,105.56,12117
20001201|2000-11-01 03:00,1,105.56,105.57,105.54,105.54,5851
20001201|2000-11-01 03:30,1,105.55,105.57,105.53,105.56,5926
20001201|2000-11-01 04:00,1,105.56,105.6,105.55,105.57,11487
20001201|2000-11-01 04:30,1,105.57,105.61,105.57,105.58,9414
20001201|2000-11-01 05:00,1,105.58,105.59,105.56,105.59,6924
20001201|2000-11-01 05:30,1,105.58,105.6,105.57,105.6,1718
20001201|2000-11-01 06:00,1,105.6,105.61,105.58,105.59,3373
20001201|2000-11-01 06:30,1,105.59,105.6,105.56,105.6,4947
20001201|2000-11-01 07:00,1,105.6,105.62,105.58,105.62,7451
20001201|2000-11-01 07:30,1,105.61,105.64,105.6,105.61,22204
20001201|2000-11-01 08:00,1,105.61,105.63,105.59,105.61,12077
20001201|2000-11-01 08:30,1,105.61,105.74,105.6,105.7,34024
20001201|2000-11-01 09:00,1,105.7,105.74,105.63,105.66,69699
20001201|2000-11-01 09:30,1,105.66,105.68,105.6,105.64,31977
20001201|2000-11-01 10:00,1,105.64,105.68,105.64,105.64,15750
20001201|2000-11-01 10:30,1,105.64,105.7,105.63,105.68,9136
20001201|2000-11-01 11:00,1,105.68,105.73,105.67,105.68,9625
20001201|2000-11-01 11:30,1,105.68,105.72,105.66,105.72,4442
20001201|2000-11-02 01:00,2,105.73,105.74,105.67,105.7,15856
20001201|2000-11-02 01:30,2,105.7,105.72,105.67,105.68,13188
20001201|2000-11-02 02:00,2,105.68,105.68,105.64,105.66,19438
20001201|2000-11-02 02:30,2,105.66,105.69,105.65,105.67,20664
20001201|2000-11-02 03:00,2,105.67,105.68,105.63,105.64,19365
20001201|2000-11-02 03:30,2,105.64,105.7,105.64,105.69,20293
20001201|2000-11-02 04:00,2,105.69,105.73,105.68,105.69,35513
20001201|2000-11-02 04:30,2,105.69,105.7,105.65,105.66,24699
20001201|2000-11-02 05:00,2,105.66,105.7,105.66,105.68,11295
20001201|2000-11-02 05:30,2,105.68,105.7,105.67,105.69,10297
20001201|2000-11-02 06:00,2,105.69,105.69,105.63,105.64,13703
20001201|2000-11-02 06:30,2,105.64,105.68,105.63,105.64,12531
20001201|2000-11-02 07:00,2,105.64,105.69,105.6,105.64,28424
20001201|2000-11-02 07:30,2,105.64,105.69,105.63,105.64,27598
20001201|2000-11-02 08:00,2,105.64,105.68,105.64,105.65,20389
20001201|2000-11-02 08:30,2,105.65,105.65,105.61,105.63,24800
20001201|2000-11-02 09:00,2,105.63,105.67,105.61,105.64,29212
20001201|2000-11-02 09:30,2,105.64,105.65,105.57,105.58,32900
20001201|2000-11-02 10:00,2,105.58,105.6,105.55,105.56,26053
20001201|2000-11-02 10:30,2,105.56,105.57,105.53,105.56,11032
20001201|2000-11-02 11:00,2,105.55,105.57,105.53,105.55,6302
20001201|2000-11-02 11:30,2,105.55,105.56,105.48,105.49,11361
20001201|2000-11-03 01:00,3,105.47,105.6,105.47,105.59,9751
20001201|2000-11-03 01:30,3,105.59,105.59,105.55,105.59,4192
20001201|2000-11-03 02:00,3,105.59,105.6,105.57,105.58,9576
20001201|2000-11-03 02:30,3,105.58,105.59,105.57,105.59,11492
20001201|2000-11-03 03:00,3,105.58,105.62,105.56,105.61,14359
20001201|2000-11-03 03:30,3,105.61,105.64,105.61,105.63,13374
20001201|2000-11-03 04:00,3,105.63,105.79,105.63,105.68,83559
20001201|2000-11-03 04:30,3,105.68,105.74,105.66,105.72,30805
20001201|2000-11-03 05:00,3,105.72,105.74,105.7,105.73,19166
20001201|2000-11-03 05:30,3,105.73,105.78,105.72,105.75,15255
20001201|2000-11-03 06:00,3,105.75,105.77,105.74,105.76,9147
20001201|2000-11-03 06:30,3,105.75,105.83,105.74,105.81,26930
20001201|2000-11-03 07:00,3,105.81,105.89,105.78,105.79,33815
20001201|2000-11-03 07:30,3,105.78,105.82,105.71,105.71,84376
20001201|2000-11-03 08:00,3,105.71,105.73,105.62,105.62,56118
20001201|2000-11-03 08:30,3,105.62,105.66,105.61,105.65,48797
20001201|2000-11-03 09:00,3,105.65,105.66,105.55,105.63,55348
20001201|2000-11-03 09:30,3,105.63,105.63,105.52,105.53,38529
20001201|2000-11-03 10:00,3,105.52,105.59,105.52,105.53,16031
20001201|2000-11-03 10:30,3,105.53,105.55,105.43,105.45,18534
20001201|2000-11-03 11:00,3,105.44,105.5,105.43,105.49,15180
20001201|2000-11-03 11:30,3,105.49,105.49,105.42,105.44,4696
20001201|2000-11-06 01:00,6,105.38,105.46,105.38,105.45,10788
20001201|2000-11-06 01:30,6,105.46,105.56,105.43,105.53,20320
20001201|2000-11-06 02:00,6,105.53,105.53,105.47,105.48,13702
20001201|2000-11-06 02:30,6,105.48,105.54,105.47,105.54,13622
20001201|2000-11-06 03:00,6,105.54,105.55,105.52,105.53,7056
20001201|2000-11-06 03:30,6,105.54,105.54,105.51,105.53,9229
20001201|2000-11-06 04:00,6,105.54,105.55,105.5,105.54,14030
20001201|2000-11-06 04:30,6,105.54,105.54,105.45,105.47,25063
20001201|2000-11-06 05:00,6,105.47,105.49,105.46,105.48,7287
20001201|2000-11-06 05:30,6,105.48,105.49,105.47,105.47,4088
20001201|2000-11-06 06:00,6,105.47,105.48,105.46,105.48,5007
20001201|2000-11-06 06:30,6,105.47,105.48,105.46,105.48,3380
20001201|2000-11-06 07:00,6,105.47,105.5,105.47,105.49,5814
20001201|2000-11-06 07:30,6,105.5,105.5,105.47,105.48,5424
20001201|2000-11-06 08:00,6,105.48,105.48,105.42,105.43,19931
20001201|2000-11-06 08:30,6,105.43,105.46,105.41,105.42,24994
20001201|2000-11-06 09:00,6,105.42,105.42,105.38,105.4,30603
20001201|2000-11-06 09:30,6,105.41,105.45,105.39,105.43,22519
20001201|2000-11-06 10:00,6,105.42,105.46,105.41,105.43,12387
20001201|2000-11-06 10:30,6,105.42,105.43,105.33,105.36,15770
20001201|2000-11-06 11:00,6,105.36,105.42,105.35,105.41,8354
20001201|2000-11-06 11:30,6,105.41,105.44,105.4,105.43,5372
20001201|2000-11-07 01:00,7,105.46,105.5,105.45,105.46,10664
20001201|2000-11-07 01:30,7,105.46,105.5,105.45,105.49,8749
20001201|2000-11-07 02:00,7,105.5,105.5,105.43,105.43,14131
20001201|2000-11-07 02:30,7,105.43,105.47,105.42,105.46,15157
20001201|2000-11-07 03:00,7,105.47,105.48,105.44,105.47,10728
20001201|2000-11-07 03:30,7,105.47,105.49,105.46,105.48,9531
20001201|2000-11-07 04:00,7,105.48,105.49,105.46,105.48,16742
20001201|2000-11-07 04:30,7,105.47,105.49,105.43,105.44,26016
20001201|2000-11-07 05:00,7,105.43,105.46,105.42,105.43,12618
20001201|2000-11-07 05:30,7,105.42,105.43,105.39,105.4,19072
20001201|2000-11-07 06:00,7,105.4,105.41,105.37,105.4,12186
20001201|2000-11-07 06:30,7,105.4,105.4,105.26,105.32,49144
20001201|2000-11-07 07:00,7,105.32,105.33,105.27,105.32,37903
20001201|2000-11-07 07:30,7,105.32,105.36,105.31,105.33,34177
20001201|2000-11-07 08:00,7,105.33,105.35,105.31,105.33,23779
20001201|2000-11-07 08:30,7,105.33,105.42,105.33,105.37,47500
20001201|2000-11-07 09:00,7,105.38,105.4,105.36,105.38,21167
20001201|2000-11-07 09:30,7,105.38,105.38,105.34,105.36,12736
20001201|2000-11-07 10:00,7,105.36,105.36,105.3,105.31,13373
20001201|2000-11-07 10:30,7,105.31,105.31,105.21,105.24,25787
20001201|2000-11-07 11:00,7,105.25,105.31,105.25,105.28,6169
20001201|2000-11-07 11:30,7,105.29,105.29,105.22,105.24,6311
20001201|2000-11-08 01:00,8,105.25,105.29,105.05,105.11,45604
20001201|2000-11-08 01:30,8,105.11,105.18,105.06,105.14,38456
20001201|2000-11-08 02:00,8,105.13,105.18,105.1,105.17,33884
20001201|2000-11-08 02:30,8,105.17,105.23,105.14,105.2,42598
20001201|2000-11-08 03:00,8,105.2,105.21,105.12,105.14,21210
20001201|2000-11-08 03:30,8,105.14,105.19,105.12,105.15,29297
20001201|2000-11-08 04:00,8,105.14,105.19,105.13,105.17,18072
20001201|2000-11-08 04:30,8,105.17,105.18,105.11,105.15,17370
20001201|2000-11-08 05:00,8,105.14,105.17,105.13,105.17,14921
20001201|2000-11-08 05:30,8,105.17,105.17,105.15,105.17,5934
20001201|2000-11-08 06:00,8,105.16,105.19,105.15,105.17,8160
20001201|2000-11-08 06:30,8,105.17,105.18,105.16,105.17,6820
20001201|2000-11-08 07:00,8,105.18,105.18,105.13,105.18,17243
20001201|2000-11-08 07:30,8,105.17,105.2,105.14,105.19,19540
20001201|2000-11-08 08:00,8,105.19,105.22,105.18,105.2,19181
20001201|2000-11-08 08:30,8,105.2,105.24,105.18,105.21,25673
20001201|2000-11-08 09:00,8,105.22,105.23,105.19,105.2,25016
20001201|2000-11-08 09:30,8,105.2,105.22,105.19,105.21,13200
20001201|2000-11-08 10:00,8,105.2,105.21,105.19,105.19,11703
20001201|2000-11-08 10:30,8,105.2,105.2,105.18,105.19,4805
20001201|2000-11-08 11:00,8,105.2,105.21,105.18,105.2,4573
20001201|2000-11-08 11:30,8,105.2,105.2,105.18,105.19,5525
20001201|2000-11-09 01:00,9,105.21,105.26,105.21,105.23,8256
20001201|2000-11-09 01:30,9,105.24,105.24,105.22,105.23,6589
20001201|2000-11-09 02:00,9,105.22,105.23,105.17,105.19,21268
20001201|2000-11-09 02:30,9,105.2,105.21,105.16,105.16,13590
20001201|2000-11-09 03:00,9,105.16,105.21,105.16,105.2,16791
20001201|2000-11-09 03:30,9,105.2,105.23,105.2,105.21,11785
20001201|2000-11-09 04:00,9,105.22,105.22,105.18,105.2,9162
20001201|2000-11-09 04:30,9,105.19,105.21,105.18,105.21,5635
20001201|2000-11-09 05:00,9,105.21,105.21,105.19,105.21,8145
20001201|2000-11-09 05:30,9,105.2,105.21,105.18,105.19,7462
20001201|2000-11-09 06:00,9,105.19,105.19,105.16,105.19,6310
20001201|2000-11-09 06:30,9,105.19,105.2,105.17,105.18,6163
20001201|2000-11-09 07:00,9,105.18,105.22,105.16,105.2,15072
20001201|2000-11-09 07:30,9,105.2,105.28,105.19,105.27,45313
20001201|2000-11-09 08:00,9,105.27,105.38,105.26,105.35,60658
20001201|2000-11-09 08:30,9,105.35,105.39,105.32,105.37,58840
20001201|2000-11-09 09:00,9,105.37,105.38,105.34,105.36,35919
20001201|2000-11-09 09:30,9,105.36,105.37,105.31,105.35,25883
20001201|2000-11-09 10:00,9,105.35,105.38,105.33,105.35,13938
20001201|2000-11-09 10:30,9,105.36,105.38,105.34,105.35,6152
20001201|2000-11-09 11:00,9,105.35,105.39,105.34,105.38,4789
20001201|2000-11-09 11:30,9,105.38,105.4,105.36,105.39,4691
20001201|2000-11-10 01:00,10,105.4,105.45,105.37,105.43,14067
20001201|2000-11-10 01:30,10,105.43,105.46,105.39,105.45,13152
20001201|2000-11-10 02:00,10,105.46,105.47,105.4,105.42,14866
20001201|2000-11-10 02:30,10,105.42,105.43,105.39,105.4,9761
20001201|2000-11-10 03:00,10,105.41,105.41,105.38,105.39,9600
20001201|2000-11-10 03:30,10,105.39,105.39,105.37,105.37,18539
20001201|2000-11-10 04:00,10,105.38,105.42,105.38,105.39,23145
20001201|2000-11-10 04:30,10,105.39,105.4,105.35,105.35,12665
20001201|2000-11-10 05:00,10,105.35,105.39,105.35,105.38,8030
20001201|2000-11-10 05:30,10,105.38,105.4,105.37,105.38,6665
20001201|2000-11-10 06:00,10,105.38,105.41,105.38,105.4,6393
20001201|2000-11-10 06:30,10,105.4,105.44,105.39,105.43,11018
20001201|2000-11-10 07:00,10,105.43,105.47,105.42,105.46,13788
20001201|2000-11-10 07:30,10,105.46,105.47,105.43,105.45,17185
20001201|2000-11-10 08:00,10,105.46,105.47,105.44,105.46,14440
20001201|2000-11-10 08:30,10,105.46,105.46,105.43,105.43,18915
20001201|2000-11-10 09:00,10,105.44,105.49,105.42,105.43,28493
20001201|2000-11-10 09:30,10,105.43,105.44,105.36,105.4,22426
20001201|2000-11-10 10:00,10,105.4,105.43,105.38,105.43,11129
20001201|2000-11-10 10:30,10,105.43,105.49,105.42,105.47,13223
20001201|2000-11-10 11:00,10,105.46,105.54,105.44,105.48,11353
20001201|2000-11-10 11:30,10,105.48,105.54,105.48,105.52,8041
20001201|2000-11-13 01:00,13,105.6,105.61,105.55,105.6,12684
20001201|2000-11-13 01:30,13,105.6,105.6,105.56,105.56,7639
20001201|2000-11-13 02:00,13,105.56,105.57,105.54,105.55,6031
20001201|2000-11-13 02:30,13,105.55,105.56,105.53,105.56,7844
20001201|2000-11-13 03:00,13,105.56,105.58,105.55,105.57,14369
20001201|2000-11-13 03:30,13,105.58,105.59,105.54,105.57,9008
20001201|2000-11-13 04:00,13,105.57,105.62,105.57,105.58,13592
20001201|2000-11-13 04:30,13,105.58,105.64,105.58,105.62,15559
20001201|2000-11-13 05:00,13,105.63,105.63,105.59,105.6,8907
20001201|2000-11-13 05:30,13,105.6,105.63,105.58,105.62,9264
20001201|2000-11-13 06:00,13,105.62,105.62,105.59,105.6,6104
20001201|2000-11-13 06:30,13,105.6,105.62,105.59,105.59,6466
20001201|2000-11-13 07:00,13,105.6,105.62,105.57,105.61,11059
20001201|2000-11-13 07:30,13,105.62,105.66,105.61,105.63,19944
20001201|2000-11-13 08:00,13,105.63,105.64,105.58,105.62,14225
20001201|2000-11-13 08:30,13,105.62,105.66,105.6,105.61,37094
20001201|2000-11-13 09:00,13,105.61,105.61,105.55,105.58,25814
20001201|2000-11-13 09:30,13,105.57,105.62,105.55,105.6,36805
20001201|2000-11-13 10:00,13,105.6,105.7,105.6,105.67,39421
20001201|2000-11-13 10:30,13,105.67,105.86,105.67,105.79,69319
20001201|2000-11-13 11:00,13,105.79,105.82,105.76,105.81,19690
20001201|2000-11-13 11:30,13,105.81,105.84,105.77,105.84,16342
20001201|2000-11-14 01:00,14,105.78,105.8,105.71,105.72,19595
20001201|2000-11-14 01:30,14,105.72,105.76,105.69,105.7,17517
20001201|2000-11-14 02:00,14,105.7,105.72,105.69,105.71,16729
20001201|2000-11-14 02:30,14,105.71,105.75,105.71,105.72,18620
20001201|2000-11-14 03:00,14,105.72,105.74,105.71,105.73,12690
20001201|2000-11-14 03:30,14,105.72,105.75,105.71,105.73,18439
20001201|2000-11-14 04:00,14,105.73,105.77,105.73,105.76,19411
20001201|2000-11-14 04:30,14,105.76,105.77,105.71,105.72,22068
20001201|2000-11-14 05:00,14,105.72,105.72,105.7,105.7,12628
20001201|2000-11-14 05:30,14,105.71,105.73,105.69,105.7,10708
20001201|2000-11-14 06:00,14,105.69,105.73,105.69,105.73,10066
20001201|2000-11-14 06:30,14,105.73,105.77,105.73,105.74,23496
20001201|2000-11-14 07:00,14,105.74,105.78,105.73,105.75,18080
20001201|2000-11-14 07:30,14,105.75,105.75,105.68,105.68,35555
20001201|2000-11-14 08:00,14,105.68,105.7,105.66,105.67,36314
20001201|2000-11-14 08:30,14,105.67,105.7,105.66,105.69,26893
20001201|2000-11-14 09:00,14,105.69,105.71,105.66,105.7,20203
20001201|2000-11-14 09:30,14,105.7,105.7,105.67,105.69,17865
20001201|2000-11-14 10:00,14,105.68,105.71,105.68,105.69,15049
20001201|2000-11-14 10:30,14,105.69,105.72,105.69,105.71,10967
20001201|2000-11-14 11:00,14,105.72,105.74,105.71,105.73,5140
20001201|2000-11-14 11:30,14,105.73,105.74,105.67,105.69,9093
20001201|2000-11-15 01:00,15,105.8,105.8,105.7,105.72,21769
20001201|2000-11-15 01:30,15,105.72,105.78,105.71,105.76,22175
20001201|2000-11-15 02:00,15,105.76,105.8,105.75,105.78,21865
20001201|2000-11-15 02:30,15,105.79,105.79,105.75,105.76,15260
20001201|2000-11-15 03:00,15,105.76,105.76,105.73,105.74,14327
20001201|2000-11-15 03:30,15,105.73,105.74,105.72,105.73,19319
20001201|2000-11-15 04:00,15,105.73,105.73,105.67,105.69,33502
20001201|2000-11-15 04:30,15,105.69,105.69,105.66,105.69,19879
20001201|2000-11-15 05:00,15,105.69,105.72,105.69,105.72,13925
20001201|2000-11-15 05:30,15,105.71,105.73,105.71,105.72,6585
20001201|2000-11-15 06:00,15,105.71,105.72,105.71,105.71,2253
20001201|2000-11-15 06:30,15,105.71,105.73,105.71,105.72,2936
20001201|2000-11-15 07:00,15,105.72,105.74,105.72,105.73,4925
20001201|2000-11-15 07:30,15,105.74,105.77,105.73,105.76,19996
20001201|2000-11-15 08:00,15,105.75,105.82,105.74,105.77,51342
20001201|2000-11-15 08:30,15,105.76,105.78,105.73,105.76,28020
20001201|2000-11-15 09:00,15,105.77,105.77,105.73,105.77,18872
20001201|2000-11-15 09:30,15,105.77,105.81,105.74,105.74,28631
20001201|2000-11-15 10:00,15,105.74,105.75,105.71,105.73,26980
20001201|2000-11-15 10:30,15,105.73,105.73,105.69,105.69,12704
20001201|2000-11-15 11:00,15,105.69,105.73,105.69,105.69,5398
20001201|2000-11-15 11:30,15,105.69,105.73,105.68,105.72,7769
20001201|2000-11-16 01:00,16,105.8,105.85,105.76,105.78,19176
20001201|2000-11-16 01:30,16,105.77,105.81,105.76,105.81,12793
20001201|2000-11-16 02:00,16,105.8,105.89,105.8,105.85,40572
20001201|2000-11-16 02:30,16,105.85,105.89,105.85,105.88,26720
20001201|2000-11-16 03:00,16,105.88,105.92,105.86,105.89,29921
20001201|2000-11-16 03:30,16,105.88,105.95,105.88,105.94,41307
20001201|2000-11-16 04:00,16,105.95,105.99,105.92,105.98,47774
20001201|2000-11-16 04:30,16,105.99,106.01,105.95,105.97,37784
20001201|2000-11-16 05:00,16,105.96,105.97,105.94,105.96,19052
20001201|2000-11-16 05:30,16,105.96,105.96,105.94,105.95,8870
20001201|2000-11-16 06:00,16,105.95,105.97,105.94,105.96,6140
20001201|2000-11-16 06:30,16,105.96,106,105.95,105.99,16600
20001201|2000-11-16 07:00,16,106,106,105.93,105.94,20758
20001201|2000-11-16 07:30,16,105.95,105.98,105.9,105.91,41203
20001201|2000-11-16 08:00,16,105.92,105.96,105.9,105.94,37103
20001201|2000-11-16 08:30,16,105.94,105.96,105.92,105.93,31490
20001201|2000-11-16 09:00,16,105.93,105.93,105.88,105.9,37783
20001201|2000-11-16 09:30,16,105.89,105.9,105.79,105.83,55934
20001201|2000-11-16 10:00,16,105.83,105.85,105.81,105.84,19326
20001201|2000-11-16 10:30,16,105.84,105.85,105.81,105.82,9531
20001201|2000-11-16 11:00,16,105.81,105.85,105.8,105.84,6688
20001201|2000-11-16 11:30,16,105.84,105.86,105.8,105.8,6093
20001201|2000-11-17 01:00,17,105.85,105.92,105.85,105.92,16411
20001201|2000-11-17 01:30,17,105.91,105.98,105.9,105.94,24167
20001201|2000-11-17 02:00,17,105.94,105.95,105.86,105.87,22479
20001201|2000-11-17 02:30,17,105.87,105.88,105.84,105.88,29302
20001201|2000-11-17 03:00,17,105.88,105.89,105.86,105.87,14479
20001201|2000-11-17 03:30,17,105.87,105.9,105.87,105.89,12726
20001201|2000-11-17 04:00,17,105.88,105.91,105.88,105.9,14058
20001201|2000-11-17 04:30,17,105.9,105.91,105.88,105.88,11985
20001201|2000-11-17 05:00,17,105.87,105.89,105.85,105.88,16817
20001201|2000-11-17 05:30,17,105.88,105.89,105.86,105.86,7045
20001201|2000-11-17 06:00,17,105.87,105.88,105.86,105.88,3444
20001201|2000-11-17 06:30,17,105.88,105.89,105.87,105.89,2895
20001201|2000-11-17 07:00,17,105.89,105.91,105.88,105.9,8562
20001201|2000-11-17 07:30,17,105.9,105.91,105.86,105.88,14097
20001201|2000-11-17 08:00,17,105.88,105.88,105.85,105.86,8567
20001201|2000-11-17 08:30,17,105.85,105.88,105.84,105.85,17470
20001201|2000-11-17 09:00,17,105.84,105.85,105.7,105.77,80277
20001201|2000-11-17 09:30,17,105.77,105.8,105.75,105.78,17734
20001201|2000-11-17 10:00,17,105.78,105.81,105.76,105.79,16528
20001201|2000-11-17 10:30,17,105.8,105.8,105.78,105.79,7211
20001201|2000-11-17 11:00,17,105.78,105.8,105.74,105.76,4872
20001201|2000-11-17 11:30,17,105.76,105.8,105.73,105.74,8571
20001201|2000-11-20 01:00,20,105.75,105.78,105.71,105.76,13130
20001201|2000-11-20 01:30,20,105.76,105.8,105.75,105.79,10400
20001201|2000-11-20 02:00,20,105.78,105.83,105.77,105.82,12347
20001201|2000-11-20 02:30,20,105.82,105.85,105.78,105.79,20136
20001201|2000-11-20 03:00,20,105.79,105.82,105.79,105.79,11309
20001201|2000-11-20 03:30,20,105.79,105.82,105.79,105.8,8116
20001201|2000-11-20 04:00,20,105.8,105.84,105.8,105.81,16302
20001201|2000-11-20 04:30,20,105.8,105.81,105.77,105.79,16270
20001201|2000-11-20 05:00,20,105.79,105.81,105.76,105.78,11241
20001201|2000-11-20 05:30,20,105.78,105.8,105.78,105.79,5144
20001201|2000-11-20 06:00,20,105.79,105.81,105.78,105.8,10071
20001201|2000-11-20 06:30,20,105.8,105.83,105.79,105.82,8807
20001201|2000-11-20 07:00,20,105.82,105.83,105.81,105.82,3104
20001201|2000-11-20 08:00,20,105.88,105.9,105.85,105.85,32269
20001201|2000-11-20 08:30,20,105.85,105.87,105.82,105.84,28313
20001201|2000-11-20 09:00,20,105.84,105.87,105.82,105.86,25816
20001201|2000-11-20 09:30,20,105.85,105.9,105.84,105.89,15867
20001201|2000-11-20 10:00,20,105.89,105.94,105.88,105.91,25056
20001201|2000-11-20 10:30,20,105.92,105.93,105.89,105.89,7324
20001201|2000-11-20 11:00,20,105.9,105.91,105.88,105.9,6899
20001201|2000-11-20 11:30,20,105.89,105.95,105.89,105.95,10022
20001201|2000-11-21 01:00,21,105.91,105.98,105.89,105.95,24117
20001201|2000-11-21 01:30,21,105.94,105.95,105.89,105.92,15024
20001201|2000-11-21 02:00,21,105.92,105.92,105.87,105.88,20583
20001201|2000-11-21 02:30,21,105.88,105.92,105.85,105.91,31548
20001201|2000-11-21 03:00,21,105.91,105.94,105.87,105.88,29558
20001201|2000-11-21 03:30,21,105.88,105.9,105.87,105.89,17486
20001201|2000-11-21 04:00,21,105.89,105.89,105.86,105.88,12232
20001201|2000-11-21 04:30,21,105.87,105.89,105.86,105.88,16791
20001201|2000-11-21 05:00,21,105.87,105.9,105.87,105.89,16073
20001201|2000-11-21 05:30,21,105.89,105.89,105.86,105.87,9498
20001201|2000-11-21 06:00,21,105.87,105.88,105.86,105.88,6696
20001201|2000-11-21 06:30,21,105.87,105.89,105.86,105.87,8217
20001201|2000-11-21 07:00,21,105.87,105.89,105.85,105.87,6249
20001201|2000-11-21 07:30,21,105.87,105.9,105.86,105.88,13692
20001201|2000-11-21 08:00,21,105.87,105.89,105.87,105.88,8098
20001201|2000-11-21 08:30,21,105.88,105.88,105.85,105.86,10746
20001201|2000-11-21 09:00,21,105.87,105.92,105.86,105.87,21353
20001201|2000-11-21 09:30,21,105.87,105.88,105.78,105.8,39844
20001201|2000-11-21 10:00,21,105.8,105.83,105.77,105.77,22585
20001201|2000-11-21 10:30,21,105.78,105.81,105.76,105.81,13487
20001201|2000-11-21 11:00,21,105.81,105.82,105.79,105.79,8767
20001201|2000-11-21 11:30,21,105.79,105.81,105.77,105.81,4795
20001201|2000-11-22 01:00,22,105.9,105.9,105.84,105.84,15325
20001201|2000-11-22 01:30,22,105.85,105.87,105.83,105.83,12081
20001201|2000-11-22 02:00,22,105.84,105.9,105.84,105.88,21283
20001201|2000-11-22 02:30,22,105.88,105.93,105.88,105.92,34180
20001201|2000-11-22 03:00,22,105.93,105.98,105.92,105.94,41576
20001201|2000-11-22 03:30,22,105.94,106.05,105.94,106.03,66331
20001201|2000-11-22 04:00,22,106.03,106.1,106.01,106.09,62380
20001201|2000-11-22 04:30,22,106.1,106.15,106.07,106.09,73339
20001201|2000-11-22 05:00,22,106.09,106.1,106.06,106.09,29707
20001201|2000-11-22 05:30,22,106.09,106.15,106.08,106.12,34969
20001201|2000-11-22 06:00,22,106.12,106.21,106.1,106.15,53809
20001201|2000-11-22 06:30,22,106.14,106.15,106.08,106.09,27736
20001201|2000-11-22 07:00,22,106.09,106.13,106.07,106.11,24047
20001201|2000-11-22 07:30,22,106.11,106.12,106.07,106.08,22708
20001201|2000-11-22 08:00,22,106.09,106.12,106.07,106.1,20480
20001201|2000-11-22 08:30,22,106.1,106.12,106.02,106.06,51541
20001201|2000-11-22 09:00,22,106.06,106.14,106.05,106.1,43062
20001201|2000-11-22 09:30,22,106.1,106.18,106.09,106.16,48379
20001201|2000-11-22 10:00,22,106.16,106.28,106.13,106.22,89721
20001201|2000-11-22 10:30,22,106.22,106.24,106.19,106.23,29743
20001201|2000-11-22 11:00,22,106.23,106.28,106.21,106.23,17125
20001201|2000-11-22 11:30,22,106.24,106.31,106.23,106.29,22428
20001201|2000-11-23 01:00,23,106.28,106.32,106.22,106.24,24034
20001201|2000-11-23 01:30,23,106.23,106.31,106.23,106.29,18518
20001201|2000-11-23 02:00,23,106.3,106.33,106.27,106.3,45996
20001201|2000-11-23 02:30,23,106.3,106.32,106.25,106.27,33340
20001201|2000-11-23 03:00,23,106.28,106.29,106.23,106.24,23159
20001201|2000-11-23 03:30,23,106.24,106.29,106.21,106.22,37428
20001201|2000-11-23 04:00,23,106.24,106.27,106.24,106.25,31066
20001201|2000-11-23 04:30,23,106.26,106.26,106.24,106.25,14712
20001201|2000-11-23 05:00,23,106.25,106.27,106.24,106.26,15217
20001201|2000-11-23 05:30,23,106.25,106.27,106.25,106.26,7205
20001201|2000-11-23 06:00,23,106.25,106.27,106.24,106.26,6753
20001201|2000-11-23 06:30,23,106.27,106.33,106.26,106.31,15997
20001201|2000-11-23 07:00,23,106.32,106.34,106.29,106.32,15880
20001201|2000-11-23 07:30,23,106.32,106.32,106.27,106.28,13907
20001201|2000-11-23 08:00,23,106.28,106.29,106.25,106.25,11533
20001201|2000-11-23 08:30,23,106.26,106.27,106.24,106.25,14709
20001201|2000-11-23 09:00,23,106.25,106.27,106.24,106.25,8507
20001201|2000-11-23 09:30,23,106.24,106.26,106.22,106.23,8327
20001201|2000-11-23 10:00,23,106.23,106.23,106.16,106.17,19601
20001201|2000-11-23 10:30,23,106.17,106.19,106.16,106.18,4754
20001201|2000-11-23 11:00,23,106.17,106.18,106.16,106.18,4605
20001201|2000-11-23 11:30,23,106.17,106.24,106.17,106.24,4656
20001201|2000-11-24 01:00,24,106.16,106.18,106.14,106.17,8808
20001201|2000-11-24 01:30,24,106.17,106.22,106.17,106.21,11733
20001201|2000-11-24 02:00,24,106.2,106.23,106.2,106.22,14457
20001201|2000-11-24 02:30,24,106.22,106.27,106.21,106.25,23830
20001201|2000-11-24 03:00,24,106.25,106.26,106.22,106.22,19186
20001201|2000-11-24 03:30,24,106.22,106.29,106.22,106.28,21167
20001201|2000-11-24 04:00,24,106.28,106.39,106.28,106.36,59557
20001201|2000-11-24 04:30,24,106.35,106.45,106.33,106.39,48868
20001201|2000-11-24 05:00,24,106.39,106.41,106.36,106.37,18923
20001201|2000-11-24 05:30,24,106.36,106.4,106.35,106.39,18763
20001201|2000-11-24 06:00,24,106.39,106.41,106.36,106.38,17153
20001201|2000-11-24 06:30,24,106.38,106.38,106.36,106.37,6424
20001201|2000-11-24 07:00,24,106.37,106.37,106.33,106.35,14971
20001201|2000-11-24 07:30,24,106.35,106.36,106.32,106.34,11156
20001201|2000-11-24 08:00,24,106.32,106.34,106.28,106.29,17237
20001201|2000-11-24 08:30,24,106.29,106.29,106.24,106.27,28302
20001201|2000-11-24 09:00,24,106.28,106.31,106.24,106.29,16186
20001201|2000-11-24 09:30,24,106.3,106.31,106.26,106.27,10359
20001201|2000-11-24 10:00,24,106.27,106.28,106.24,106.26,13861
20001201|2000-11-24 10:30,24,106.26,106.3,106.26,106.3,7895
20001201|2000-11-24 11:00,24,106.3,106.33,106.29,106.32,6933
20001201|2000-11-24 11:30,24,106.33,106.36,106.29,106.32,7080
20001201|2000-11-27 01:00,27,106.18,106.22,106.12,106.19,27186
20001201|2000-11-27 01:30,27,106.19,106.23,106.18,106.22,12545
20001201|2000-11-27 02:00,27,106.22,106.27,106.19,106.26,21033
20001201|2000-11-27 02:30,27,106.26,106.28,106.25,106.26,13607
20001201|2000-11-27 03:00,27,106.27,106.27,106.19,106.21,14137
20001201|2000-11-27 03:30,27,106.2,106.22,106.18,106.21,16545
20001201|2000-11-27 04:00,27,106.21,106.21,106.17,106.18,21150
20001201|2000-11-27 04:30,27,106.18,106.18,106.15,106.18,15538
20001201|2000-11-27 05:00,27,106.18,106.24,106.17,106.22,16426
20001201|2000-11-27 05:30,27,106.22,106.25,106.19,106.2,14606
20001201|2000-11-27 06:00,27,106.2,106.21,106.17,106.18,8248
20001201|2000-11-27 06:30,27,106.19,106.2,106.17,106.19,4501
20001201|2000-11-27 07:00,27,106.18,106.24,106.18,106.23,29322
20001201|2000-11-27 07:30,27,106.23,106.25,106.21,106.23,33187
20001201|2000-11-27 08:00,27,106.23,106.24,106.21,106.22,16182
20001201|2000-11-27 08:30,27,106.22,106.29,106.22,106.28,34317
20001201|2000-11-27 09:00,27,106.28,106.3,106.26,106.29,33351
20001201|2000-11-27 09:30,27,106.29,106.3,106.26,106.28,24542
20001201|2000-11-27 10:00,27,106.28,106.31,106.27,106.29,16436
20001201|2000-11-27 10:30,27,106.29,106.36,106.29,106.34,22910
20001201|2000-11-27 11:00,27,106.34,106.45,106.33,106.44,33434
20001201|2000-11-27 11:30,27,106.44,106.48,106.41,106.44,20331
20001201|2000-11-28 01:00,28,106.48,106.49,106.42,106.43,20263
20001201|2000-11-28 01:30,28,106.43,106.44,106.39,106.39,18828
20001201|2000-11-28 02:00,28,106.39,106.54,106.38,106.5,52365
20001201|2000-11-28 02:30,28,106.5,106.51,106.45,106.47,37379
20001201|2000-11-28 03:00,28,106.47,106.54,106.44,106.49,45977
20001201|2000-11-28 03:30,28,106.49,106.5,106.47,106.5,27815
20001201|2000-11-28 04:00,28,106.5,106.54,106.49,106.53,34844
20001201|2000-11-28 04:30,28,106.52,106.56,106.47,106.49,39012
20001201|2000-11-28 05:00,28,106.49,106.5,106.46,106.5,22973
20001201|2000-11-28 05:30,28,106.49,106.49,106.47,106.49,6497
20001201|2000-11-28 06:00,28,106.49,106.56,106.48,106.55,20170
20001201|2000-11-28 06:30,28,106.55,106.64,106.54,106.62,53454
20001201|2000-11-28 07:00,28,106.62,106.65,106.61,106.63,15511
20001201|2000-11-28 07:30,28,106.68,106.69,106.61,106.61,82364
20001201|2000-11-28 08:00,28,106.62,106.63,106.58,106.59,41390
20001201|2000-11-28 08:30,28,106.59,106.6,106.54,106.55,52390
20001201|2000-11-28 09:00,28,106.56,106.59,106.54,106.57,41975
20001201|2000-11-28 09:30,28,106.57,106.64,106.56,106.6,44036
20001201|2000-11-28 10:00,28,106.6,106.66,106.59,106.61,32351
20001201|2000-11-28 10:30,28,106.61,106.64,106.59,106.6,13613
20001201|2000-11-28 11:00,28,106.6,106.64,106.58,106.62,14620
20001201|2000-11-28 11:30,28,106.63,106.64,106.59,106.59,9611
20001201|2000-11-29 01:00,29,106.71,106.78,106.67,106.7,35414
20001201|2000-11-29 01:30,29,106.7,106.74,106.65,106.74,29984
20001201|2000-11-29 02:00,29,106.74,106.79,106.7,106.73,76394
20001201|2000-11-29 02:30,29,106.73,106.73,106.68,106.69,37513
20001201|2000-11-29 03:00,29,106.68,106.73,106.68,106.7,34280
20001201|2000-11-29 03:30,29,106.69,106.76,106.69,106.73,32700
20001201|2000-11-29 04:00,29,106.73,106.77,106.71,106.73,31758
20001201|2000-11-29 04:30,29,106.73,106.76,106.7,106.72,23687
20001201|2000-11-29 05:00,29,106.72,106.74,106.7,106.73,25313
20001201|2000-11-29 05:30,29,106.73,106.74,106.69,106.73,14848
20001201|2000-11-29 06:00,29,106.74,106.76,106.73,106.74,12008
20001201|2000-11-29 06:30,29,106.74,106.78,106.74,106.75,15323
20001201|2000-11-29 07:00,29,106.75,106.88,106.75,106.81,63227
20001201|2000-11-29 07:30,29,106.81,106.81,106.64,106.7,89090
20001201|2000-11-29 08:00,29,106.7,106.76,106.68,106.75,35868
20001201|2000-11-29 08:30,29,106.75,106.79,106.72,106.77,44547
20001201|2000-11-29 09:00,29,106.76,106.77,106.69,106.72,32802
20001201|2000-11-29 09:30,29,106.72,106.72,106.67,106.68,29268
20001201|2000-11-29 10:00,29,106.68,106.69,106.64,106.65,33254
20001201|2000-11-29 10:30,29,106.66,106.68,106.62,106.65,16275
20001201|2000-11-29 11:00,29,106.66,106.68,106.66,106.68,6583
20001201|2000-11-29 11:30,29,106.68,106.73,106.67,106.73,7214
20001201|2000-11-30 01:00,30,106.87,106.93,106.86,106.86,39973
20001201|2000-11-30 01:30,30,106.87,106.9,106.84,106.86,19992
20001201|2000-11-30 02:00,30,106.87,106.94,106.85,106.91,46823
20001201|2000-11-30 02:30,30,106.91,106.94,106.88,106.9,38888
20001201|2000-11-30 03:00,30,106.9,106.92,106.86,106.9,39084
20001201|2000-11-30 03:30,30,106.9,106.91,106.87,106.9,24667
20001201|2000-11-30 04:00,30,106.89,106.95,106.89,106.92,32778
20001201|2000-11-30 04:30,30,106.92,106.95,106.91,106.92,22621
20001201|2000-11-30 05:00,30,106.92,106.97,106.91,106.96,29691
20001201|2000-11-30 05:30,30,106.96,107.05,106.95,107.02,71319
20001201|2000-11-30 06:00,30,107.02,107.04,107,107.04,35745
20001201|2000-11-30 06:30,30,107.04,107.04,106.97,106.98,24214
20001201|2000-11-30 07:00,30,106.98,107.07,106.98,107.07,21760
20001201|2000-11-30 07:30,30,107.06,107.06,106.97,106.99,45198
20001201|2000-11-30 08:00,30,106.99,107.02,106.97,106.99,37048
20001201|2000-11-30 08:30,30,106.99,107.08,106.98,107.07,61708
20001201|2000-11-30 09:00,30,107.06,107.12,107.02,107.03,95390
20001201|2000-11-30 09:30,30,107.03,107.18,107.03,107.17,83431
20001201|2000-11-30 10:00,30,107.16,107.25,107.15,107.23,64576
20001201|2000-11-30 10:30,30,107.23,107.31,107.23,107.26,40595
20001201|2000-11-30 11:00,30,107.27,107.42,107.26,107.36,46911
20001201|2000-11-30 11:30,30,107.36,107.41,107.33,107.39,20924
20001201|2000-12-01 01:00,1,107.35,107.35,107.19,107.21,41791
20001201|2000-12-01 01:30,1,107.22,107.22,107.13,107.14,37204
20001201|2000-12-01 02:00,1,107.14,107.14,107.09,107.12,46610
20001201|2000-12-01 02:30,1,107.13,107.18,107.12,107.17,35081
20001201|2000-12-01 03:00,1,107.17,107.23,107.17,107.21,30385
20001201|2000-12-01 03:30,1,107.22,107.23,107.19,107.22,26749
20001201|2000-12-01 04:00,1,107.22,107.39,107.22,107.37,81701
20001201|2000-12-01 04:30,1,107.36,107.37,107.29,107.3,42628
20001201|2000-12-01 05:00,1,107.29,107.31,107.26,107.26,22372
20001201|2000-12-01 05:30,1,107.26,107.29,107.23,107.23,26596
20001201|2000-12-01 06:00,1,107.23,107.26,107.21,107.24,16008
20001201|2000-12-01 06:30,1,107.24,107.27,107.23,107.24,16940
20001201|2000-12-01 07:00,1,107.25,107.32,107.24,107.31,25432
20001201|2000-12-01 07:30,1,107.31,107.35,107.3,107.32,25489
20001201|2000-12-01 08:00,1,107.32,107.39,107.31,107.34,34207
20001201|2000-12-01 08:30,1,107.34,107.35,107.23,107.27,51921
20001201|2000-12-01 09:00,1,107.26,107.28,107.11,107.15,90591
20001201|2000-12-01 09:30,1,107.15,107.21,107.12,107.16,40926
20001201|2000-12-01 10:00,1,107.16,107.3,107.15,107.29,31716
20001201|2000-12-01 10:30,1,107.28,107.35,107.24,107.29,28886
20001201|2000-12-01 11:00,1,107.29,107.29,107.19,107.25,13398
20001201|2000-12-01 11:30,1,107.24,107.37,107.23,107.35,13422
20001201|2000-12-04 01:00,4,107.35,107.35,107.27,107.33,20464
20001201|2000-12-04 01:30,4,107.33,107.34,107.29,107.31,10302
20001201|2000-12-04 02:00,4,107.32,107.42,107.29,107.41,33384
20001201|2000-12-04 02:30,4,107.42,107.45,107.38,107.39,32354
20001201|2000-12-04 03:00,4,107.38,107.5,107.38,107.49,39836
20001201|2000-12-04 03:30,4,107.49,107.66,107.47,107.64,73128
20001201|2000-12-04 04:00,4,107.64,107.75,107.63,107.7,79089
20001201|2000-12-04 04:30,4,107.69,107.76,107.65,107.71,60892
20001201|2000-12-04 05:00,4,107.7,107.74,107.6,107.63,43792
20001201|2000-12-04 05:30,4,107.63,107.66,107.6,107.65,17248
20001201|2000-12-04 06:00,4,107.65,107.68,107.63,107.67,13276
20001201|2000-12-04 06:30,4,107.68,107.78,107.67,107.74,32884
20001201|2000-12-04 07:00,4,107.75,107.75,107.68,107.71,21968
20001201|2000-12-04 07:30,4,107.71,107.72,107.65,107.67,21996
20001201|2000-12-04 08:00,4,107.67,107.69,107.66,107.66,35244
20001201|2000-12-04 08:30,4,107.66,107.69,107.6,107.63,41302
20001201|2000-12-04 09:00,4,107.64,107.7,107.61,107.67,50104
20001201|2000-12-04 09:30,4,107.68,107.74,107.61,107.62,62666
20001201|2000-12-04 10:00,4,107.62,107.63,107.52,107.55,60586
20001201|2000-12-04 10:30,4,107.55,107.56,107.44,107.48,51748
20001201|2000-12-04 11:00,4,107.49,107.57,107.49,107.53,24790
20001201|2000-12-04 11:30,4,107.52,107.57,107.48,107.55,9364
20001201|2000-12-05 01:00,5,107.45,107.48,107.38,107.41,50522
20001201|2000-12-05 01:30,5,107.41,107.45,107.32,107.34,34205
20001201|2000-12-05 02:00,5,107.34,107.37,107.26,107.36,69108
20001201|2000-12-05 02:30,5,107.36,107.38,107.32,107.34,38726
20001201|2000-12-05 03:00,5,107.34,107.35,107.3,107.3,46444
20001201|2000-12-05 03:30,5,107.3,107.32,107.22,107.26,59092
20001201|2000-12-05 04:00,5,107.26,107.32,107.26,107.29,56200
20001201|2000-12-05 04:30,5,107.29,107.29,107.25,107.27,30287
20001201|2000-12-05 05:00,5,107.28,107.34,107.27,107.3,33224
20001201|2000-12-05 05:30,5,107.3,107.34,107.29,107.32,18174
20001201|2000-12-05 06:00,5,107.32,107.34,107.32,107.33,13455
20001201|2000-12-05 06:30,5,107.33,107.34,107.3,107.34,21458
20001201|2000-12-05 07:00,5,107.34,107.37,107.29,107.36,22226
20001201|2000-12-05 07:30,5,107.36,107.36,107.29,107.31,31245
20001201|2000-12-05 08:00,5,107.3,107.35,107.3,107.33,25822
20001201|2000-12-05 08:30,5,107.33,107.34,107.26,107.3,68516
20001201|2000-12-05 09:00,5,107.3,107.43,107.28,107.43,60319
20001201|2000-12-05 09:30,5,107.42,107.57,107.36,107.51,114317
20001201|2000-12-05 10:00,5,107.51,107.64,107.5,107.53,69255
20001201|2000-12-05 10:30,5,107.53,107.56,107.47,107.5,33180
20001201|2000-12-05 11:00,5,107.49,107.6,107.48,107.55,19425
20001201|2000-12-05 11:30,5,107.55,107.62,107.55,107.6,13593
20001201|2000-12-06 01:00,6,107.69,107.74,107.66,107.66,37270
20001201|2000-12-06 01:30,6,107.66,107.69,107.62,107.68,30496
20001201|2000-12-06 02:00,6,107.68,107.86,107.68,107.78,63601
20001201|2000-12-06 02:30,6,107.78,107.83,107.74,107.75,52356
20001201|2000-12-06 03:00,6,107.75,107.75,107.66,107.72,49608
20001201|2000-12-06 03:30,6,107.72,107.75,107.71,107.74,24253
20001201|2000-12-06 04:00,6,107.74,107.81,107.73,107.78,27632
20001201|2000-12-06 04:30,6,107.77,107.77,107.7,107.7,28140
20001201|2000-12-06 05:00,6,107.71,107.73,107.64,107.73,37615
20001201|2000-12-06 05:30,6,107.73,107.74,107.65,107.67,18714
20001201|2000-12-06 06:00,6,107.67,107.7,107.66,107.69,9565
20001201|2000-12-06 06:30,6,107.7,107.7,107.6,107.61,24004
20001201|2000-12-06 07:00,6,107.61,107.65,107.59,107.62,26943
20001201|2000-12-06 07:30,6,107.61,107.61,107.53,107.56,39238
20001201|2000-12-06 08:00,6,107.56,107.59,107.44,107.44,30067
20001201|2000-12-06 08:30,6,107.44,107.53,107.41,107.52,45318
20001201|2000-12-06 09:00,6,107.53,107.59,107.51,107.59,37936
20001201|2000-12-06 09:30,6,107.59,107.71,107.58,107.64,37610
20001201|2000-12-06 10:00,6,107.63,107.68,107.59,107.67,41113
20001201|2000-12-06 10:30,6,107.67,107.69,107.62,107.68,24666
20001201|2000-12-06 11:00,6,107.69,107.69,107.65,107.66,10350
20001201|2000-12-06 11:30,6,107.65,107.66,107.6,107.66,13837
20001201|2000-12-07 01:00,7,107.79,107.83,107.75,107.76,11841
20001201|2000-12-07 01:30,7,107.76,107.83,107.76,107.77,9900
20001201|2000-12-07 02:00,7,107.75,107.77,107.71,107.73,10089
20001201|2000-12-07 02:30,7,107.73,107.73,107.62,107.62,7207
20001201|2000-12-07 03:00,7,107.62,107.62,107.47,107.51,10707
20001201|2000-12-07 03:30,7,107.51,107.57,107.47,107.51,11906
20001201|2000-12-07 04:00,7,107.5,107.54,107.44,107.54,4165
20001201|2000-12-07 04:30,7,107.55,107.59,107.54,107.57,3943
20001201|2000-12-07 05:00,7,107.56,107.56,107.48,107.49,5379
20010301|2000-07-11 08:00,11,104.1,104.1,104.1,104.1,20
20010301|2000-07-14 05:00,14,104.8,104.8,104.8,104.8,40
20010301|2000-07-14 06:00,14,104.7,104.7,104.7,104.7,20
20010301|2000-07-25 11:00,25,104.82,104.92,104.82,104.92,92
20010301|2000-07-25 11:30,25,104.82,104.92,104.82,104.92,10
20010301|2000-08-02 04:30,2,105.35,105.4,105.35,105.4,74
20010301|2000-08-02 10:00,2,105.26,105.36,105.26,105.36,2
20010301|2000-08-03 05:30,3,104.9,104.9,104.9,104.9,70
20010301|2000-08-04 05:00,4,105.3,105.3,105.3,105.3,50
20010301|2000-08-11 06:30,11,105.75,105.75,105.75,105.75,5
20010301|2000-08-16 08:00,16,105.09,105.09,105.09,105.09,1
20010301|2000-08-18 04:30,18,105.07,105.07,105.07,105.07,60
20010301|2000-08-18 10:00,18,105.14,105.14,105.14,105.14,60
20010301|2000-08-21 10:00,21,104.72,104.72,104.72,104.72,50
20010301|2000-08-21 11:30,21,104.72,104.72,104.72,104.72,50
20010301|2000-08-29 09:00,29,104.57,104.57,104.57,104.57,1
20010301|2000-08-30 08:00,30,104.67,104.67,104.67,104.67,2
20010301|2000-08-30 09:00,30,104.64,104.64,104.64,104.64,1
20010301|2000-08-30 10:00,30,104.7,104.7,104.7,104.7,1
20010301|2000-08-31 01:00,31,104.64,104.7,104.64,104.7,12
20010301|2000-08-31 09:30,31,104.7,104.7,104.7,104.7,10
20010301|2000-09-01 03:30,1,104.88,104.88,104.88,104.88,28
20010301|2000-09-01 10:00,1,105.47,105.47,105.47,105.47,35
20010301|2000-09-01 11:00,1,105.47,105.47,105.47,105.47,70
20010301|2000-09-04 02:00,4,105.45,105.45,105.45,105.45,1
20010301|2000-09-04 09:30,4,105.42,105.42,105.42,105.42,220
20010301|2000-09-05 02:00,5,105.35,105.35,105.35,105.35,100
20010301|2000-09-05 03:30,5,105.33,105.33,105.33,105.33,100
20010301|2000-09-05 04:30,5,105.21,105.21,105.21,105.21,2
20010301|2000-09-05 07:30,5,105.13,105.13,105.13,105.13,110
20010301|2000-09-05 09:30,5,105.27,105.27,105.27,105.27,55
20010301|2000-09-06 04:00,6,105.2,105.2,105.2,105.2,1
20010301|2000-09-06 05:00,6,105.2,105.2,105.2,105.2,160
20010301|2000-09-06 06:30,6,105.2,105.2,105.2,105.2,320
20010301|2000-09-06 07:30,6,105.2,105.2,105.2,105.2,70
20010301|2000-09-06 08:30,6,105.2,105.2,105.2,105.2,70
20010301|2000-09-07 02:30,7,104.65,104.77,104.65,104.77,161
20010301|2000-09-07 03:30,7,104.75,104.75,104.75,104.75,12
20010301|2000-09-07 04:30,7,104.96,104.96,104.96,104.96,5
20010301|2000-09-07 08:00,7,105.17,105.17,105.17,105.17,48
20010301|2000-09-07 08:30,7,105.12,105.12,105.08,105.08,48
20010301|2000-09-07 10:00,7,105.1,105.1,105.1,105.1,20
20010301|2000-09-08 04:30,8,104.98,105.05,104.98,104.98,120
20010301|2000-09-08 07:30,8,105,105,105,105,300
20010301|2000-09-08 10:00,8,104.83,104.83,104.83,104.83,60
20010301|2000-09-11 05:30,11,104.85,104.85,104.85,104.85,1
20010301|2000-09-11 08:30,11,104.82,104.82,104.82,104.82,72
20010301|2000-09-11 10:00,11,104.9,104.9,104.9,104.9,48
20010301|2000-09-12 03:30,12,104.75,104.78,104.75,104.78,76
20010301|2000-09-12 04:00,12,104.78,104.78,104.78,104.78,24
20010301|2000-09-12 08:30,12,104.9,104.9,104.9,104.9,132
20010301|2000-09-12 10:30,12,104.79,104.79,104.79,104.79,80
20010301|2000-09-13 06:30,13,104.81,104.81,104.81,104.81,185
20010301|2000-09-13 09:30,13,104.86,104.86,104.86,104.86,125
20010301|2000-09-13 10:00,13,104.86,104.86,104.86,104.86,99
20010301|2000-09-13 11:00,13,104.86,104.86,104.86,104.86,22
20010301|2000-09-14 01:30,14,105.1,105.1,105.1,105.1,100
20010301|2000-09-14 03:00,14,104.89,105,104.83,105,100
20010301|2000-09-14 09:30,14,105.04,105.04,105.04,105.04,19
20010301|2000-09-15 03:30,15,105.05,105.05,105.05,105.05,290
20010301|2000-09-15 10:30,15,104.6,104.6,104.6,104.6,2
20010301|2000-09-18 01:30,18,104.58,104.58,104.58,104.58,1
20010301|2000-09-18 02:00,18,104.52,104.52,104.52,104.52,462
20010301|2000-09-18 04:00,18,104.4,104.4,104.4,104.4,75
20010301|2000-09-18 05:00,18,104.45,104.45,104.45,104.45,1
20010301|2000-09-18 09:30,18,104.47,104.47,104.47,104.47,590
20010301|2000-09-18 10:00,18,104.45,104.45,104.45,104.45,175
20010301|2000-09-19 02:30,19,104.55,104.55,104.55,104.55,3
20010301|2000-09-19 07:00,19,104.6,104.6,104.6,104.6,60
20010301|2000-09-19 08:00,19,104.62,104.64,104.62,104.64,15
20010301|2000-09-19 08:30,19,104.58,104.58,104.58,104.58,74
20010301|2000-09-19 09:00,19,104.57,104.62,104.57,104.62,629
20010301|2000-09-19 11:00,19,104.59,104.59,104.59,104.59,1
20010301|2000-09-20 03:30,20,104.55,104.6,104.55,104.6,1135
20010301|2000-09-20 04:30,20,104.57,104.57,104.57,104.57,50
20010301|2000-09-20 06:00,20,104.62,104.62,104.62,104.62,300
20010301|2000-09-20 06:30,20,104.61,104.61,104.61,104.61,200
20010301|2000-09-20 07:00,20,104.6,104.6,104.6,104.6,50
20010301|2000-09-20 08:00,20,104.64,104.64,104.64,104.64,400
20010301|2000-09-20 10:00,20,104.55,104.56,104.55,104.56,1010
20010301|2000-09-20 10:30,20,104.54,104.54,104.54,104.54,49
20010301|2000-09-21 02:00,21,104.76,104.76,104.76,104.76,175
20010301|2000-09-21 04:30,21,104.8,104.8,104.8,104.8,100
20010301|2000-09-21 05:00,21,104.95,104.95,104.95,104.95,67
20010301|2000-09-21 10:30,21,105,105,105,105,55
20010301|2000-09-22 01:00,22,105.25,105.25,105.25,105.25,1
20010301|2000-09-22 03:00,22,105.32,105.32,105.32,105.32,20
20010301|2000-09-22 05:00,22,105.34,105.34,105.34,105.34,20
20010301|2000-09-22 06:00,22,105.31,105.31,105.31,105.31,255
20010301|2000-09-22 06:30,22,105.31,105.31,105.31,105.31,10
20010301|2000-09-25 03:00,25,105.15,105.15,105.15,105.15,25
20010301|2000-09-25 08:00,25,105.16,105.16,105.16,105.16,1
20010301|2000-09-25 08:30,25,105.15,105.15,105.15,105.15,25
20010301|2000-09-25 10:00,25,105,105,105,105,1
20010301|2000-09-26 03:00,26,105.18,105.18,105.18,105.18,50
20010301|2000-09-26 03:30,26,105.14,105.14,105.14,105.14,40
20010301|2000-09-26 04:00,26,105.2,105.2,105.2,105.2,240
20010301|2000-09-26 05:00,26,105.1,105.1,105.1,105.1,50
20010301|2000-09-26 07:00,26,105.15,105.15,105.15,105.15,75
20010301|2000-09-26 07:30,26,105.18,105.22,105.18,105.2,389
20010301|2000-09-26 09:30,26,105.22,105.22,105.22,105.22,93
20010301|2000-09-26 10:00,26,105.26,105.26,105.26,105.26,275
20010301|2000-09-26 11:00,26,105.21,105.21,105.21,105.21,1
20010301|2000-09-26 11:30,26,105.29,105.29,105.29,105.29,1
20010301|2000-09-27 03:30,27,105.2,105.2,105.2,105.2,1
20010301|2000-09-27 04:00,27,105.21,105.21,105.2,105.2,56
20010301|2000-09-27 05:00,27,105.03,105.03,105,105,2
20010301|2000-09-27 05:30,27,105,105,105,105,600
20010301|2000-09-27 06:00,27,105.06,105.06,105.06,105.06,68
20010301|2000-09-27 07:30,27,105.06,105.07,105.06,105.07,293
20010301|2000-09-27 08:00,27,105.03,105.03,105.03,105.03,90
20010301|2000-09-28 02:00,28,104.95,104.95,104.95,104.95,1
20010301|2000-09-28 02:30,28,105.01,105.01,105.01,105.01,1
20010301|2000-09-28 03:00,28,105,105,105,105,50
20010301|2000-09-28 04:30,28,105.12,105.12,105.12,105.12,50
20010301|2000-09-28 06:00,28,105.08,105.08,105.08,105.08,50
20010301|2000-09-28 06:30,28,105.12,105.12,105.12,105.12,100
20010301|2000-09-28 07:30,28,105.1,105.1,105.1,105.1,120
20010301|2000-09-28 08:30,28,105.13,105.13,105.13,105.13,200
20010301|2000-09-29 02:30,29,105.1,105.1,105.1,105.1,1
20010301|2000-09-29 03:00,29,105.2,105.27,105.2,105.27,101
20010301|2000-09-29 04:00,29,105.25,105.25,105.25,105.25,75
20010301|2000-09-29 07:00,29,105.27,105.27,105.27,105.27,1
20010301|2000-09-29 07:30,29,105.33,105.35,105.33,105.35,6
20010301|2000-09-29 09:00,29,105.42,105.42,105.42,105.42,1
20010301|2000-09-29 10:30,29,105.4,105.42,105.4,105.42,151
20010301|2000-09-29 11:30,29,105.37,105.37,105.37,105.37,5
20010301|2000-10-02 06:00,2,105.41,105.41,105.41,105.41,1
20010301|2000-10-02 06:30,2,105.42,105.42,105.42,105.42,1000
20010301|2000-10-02 09:30,2,105.34,105.34,105.34,105.34,105
20010301|2000-10-03 02:00,3,105.45,105.45,105.45,105.45,1
20010301|2000-10-03 04:30,3,105.43,105.43,105.43,105.43,154
20010301|2000-10-03 05:00,3,105.43,105.43,105.43,105.43,120
20010301|2000-10-03 06:30,3,105.39,105.39,105.39,105.39,740
20010301|2000-10-03 07:30,3,105.36,105.36,105.36,105.36,80
20010301|2000-10-03 09:00,3,105.34,105.34,105.34,105.34,13
20010301|2000-10-04 02:30,4,105.3,105.3,105.3,105.3,1
20010301|2000-10-04 04:00,4,105.25,105.25,105.25,105.25,10
20010301|2000-10-04 04:30,4,105.25,105.25,105.24,105.24,46
20010301|2000-10-04 05:00,4,105.22,105.24,105.22,105.24,1440
20010301|2000-10-04 06:00,4,105.3,105.3,105.3,105.3,1
20010301|2000-10-04 06:30,4,105.25,105.25,105.25,105.25,1
20010301|2000-10-04 07:00,4,105.2,105.2,105.2,105.2,1
20010301|2000-10-04 08:30,4,105.28,105.28,105.28,105.28,100
20010301|2000-10-04 09:00,4,105.3,105.3,105.3,105.3,260
20010301|2000-10-04 09:30,4,105.23,105.23,105.23,105.23,100
20010301|2000-10-04 10:00,4,105.24,105.25,105.24,105.25,741
20010301|2000-10-04 10:30,4,105.25,105.28,105.25,105.28,40
20010301|2000-10-05 02:00,5,105.05,105.05,105.02,105.02,100
20010301|2000-10-05 04:30,5,105.07,105.07,105.07,105.07,1
20010301|2000-10-05 05:30,5,105.07,105.07,105.07,105.07,17
20010301|2000-10-05 06:30,5,105.04,105.04,105.04,105.04,4
20010301|2000-10-05 07:00,5,105.25,105.25,105.25,105.25,10
20010301|2000-10-05 08:30,5,105.12,105.12,105.02,105.02,572
20010301|2000-10-05 09:30,5,105.1,105.1,105.09,105.09,72
20010301|2000-10-06 03:00,6,105.24,105.24,105.24,105.24,1
20010301|2000-10-06 06:00,6,105.25,105.25,105.25,105.25,410
20010301|2000-10-06 09:00,6,105.17,105.17,105.05,105.1,22
20010301|2000-10-06 09:30,6,105.3,105.3,105.3,105.3,2
20010301|2000-10-06 10:00,6,105.22,105.22,105.22,105.22,70
20010301|2000-10-06 11:00,6,105.3,105.3,105.3,105.3,280
20010301|2000-10-09 02:00,9,105.34,105.34,105.34,105.34,1
20010301|2000-10-09 03:30,9,105.38,105.38,105.38,105.38,1
20010301|2000-10-09 04:00,9,105.43,105.43,105.43,105.43,20
20010301|2000-10-09 05:00,9,105.41,105.41,105.41,105.41,57
20010301|2000-10-09 05:30,9,105.41,105.41,105.41,105.41,2
20010301|2000-10-09 06:00,9,105.4,105.4,105.4,105.4,1
20010301|2000-10-09 07:00,9,105.4,105.4,105.39,105.39,31
20010301|2000-10-09 08:30,9,105.42,105.42,105.42,105.42,200
20010301|2000-10-09 09:00,9,105.47,105.47,105.47,105.47,1
20010301|2000-10-09 10:30,9,105.52,105.52,105.52,105.52,55
20010301|2000-10-10 01:30,10,105.42,105.42,105.42,105.42,60
20010301|2000-10-10 03:00,10,105.42,105.42,105.42,105.42,52
20010301|2000-10-10 03:30,10,105.43,105.43,105.41,105.41,2
20010301|2000-10-10 08:00,10,105.44,105.44,105.44,105.44,1
20010301|2000-10-10 09:00,10,105.42,105.44,105.42,105.44,72
20010301|2000-10-10 09:30,10,105.41,105.49,105.41,105.49,161
20010301|2000-10-10 11:00,10,105.51,105.51,105.51,105.51,1
20010301|2000-10-10 11:30,10,105.52,105.61,105.52,105.61,362
20010301|2000-10-11 01:00,11,105.74,105.74,105.74,105.74,1
20010301|2000-10-11 06:30,11,105.81,105.81,105.81,105.81,1
20010301|2000-10-11 08:30,11,105.77,105.77,105.77,105.77,820
20010301|2000-10-11 09:30,11,105.73,105.73,105.73,105.73,140
20010301|2000-10-11 10:00,11,105.89,105.89,105.89,105.89,1
20010301|2000-10-11 10:30,11,105.85,105.85,105.84,105.84,64
20010301|2000-10-11 11:00,11,105.71,105.71,105.71,105.71,561
20010301|2000-10-12 01:30,12,105.64,105.64,105.64,105.64,1
20010301|2000-10-12 09:00,12,106.07,106.07,105.98,105.99,10
20010301|2000-10-12 10:00,12,105.8,105.83,105.8,105.8,9
20010301|2000-10-12 10:30,12,105.82,105.82,105.82,105.82,1
20010301|2000-10-13 02:00,13,106.07,106.09,106.07,106.09,496
20010301|2000-10-13 03:00,13,106,106,106,106,1
20010301|2000-10-13 04:30,13,105.95,105.95,105.92,105.92,110
20010301|2000-10-13 05:00,13,105.92,105.92,105.92,105.92,50
20010301|2000-10-13 05:30,13,105.96,105.96,105.96,105.96,1
20010301|2000-10-13 07:30,13,105.88,105.88,105.88,105.88,1
20010301|2000-10-13 08:00,13,105.9,105.9,105.9,105.9,276
20010301|2000-10-13 08:30,13,105.88,105.88,105.81,105.81,3
20010301|2000-10-13 09:30,13,105.85,105.85,105.84,105.84,152
20010301|2000-10-13 10:00,13,105.71,105.71,105.71,105.71,1
20010301|2000-10-13 11:00,13,105.66,105.67,105.66,105.67,113
20010301|2000-10-13 11:30,13,105.69,105.7,105.69,105.7,137
20010301|2000-10-16 02:00,16,105.6,105.6,105.6,105.6,563
20010301|2000-10-16 02:30,16,105.58,105.6,105.58,105.6,377
20010301|2000-10-16 03:00,16,105.57,105.57,105.57,105.57,252
20010301|2000-10-16 03:30,16,105.6,105.6,105.58,105.58,850
20010301|2000-10-16 04:00,16,105.62,105.62,105.62,105.62,3
20010301|2000-10-16 04:30,16,105.62,105.62,105.62,105.62,47
20010301|2000-10-16 05:00,16,105.59,105.59,105.59,105.59,30
20010301|2000-10-16 05:30,16,105.57,105.58,105.57,105.58,123
20010301|2000-10-16 06:00,16,105.57,105.57,105.57,105.57,1
20010301|2000-10-16 07:00,16,105.57,105.57,105.57,105.57,1
20010301|2000-10-16 07:30,16,105.56,105.59,105.56,105.59,2
20010301|2000-10-16 09:00,16,105.65,105.65,105.65,105.65,6
20010301|2000-10-16 09:30,16,105.63,105.63,105.61,105.61,6
20010301|2000-10-16 10:30,16,105.61,105.62,105.61,105.62,49
20010301|2000-10-17 03:30,17,105.54,105.54,105.54,105.54,42
20010301|2000-10-17 04:30,17,105.57,105.57,105.57,105.57,10
20010301|2000-10-17 09:00,17,105.51,105.51,105.51,105.51,140
20010301|2000-10-17 10:30,17,105.5,105.5,105.5,105.5,87
20010301|2000-10-18 01:30,18,105.62,105.62,105.62,105.62,1
20010301|2000-10-18 05:00,18,105.67,105.67,105.67,105.67,80
20010301|2000-10-18 05:30,18,105.66,105.66,105.66,105.66,10
20010301|2000-10-18 07:00,18,105.78,105.79,105.78,105.79,24
20010301|2000-10-18 08:00,18,105.86,105.86,105.86,105.86,190
20010301|2000-10-18 08:30,18,106,106.13,105.98,105.98,105
20010301|2000-10-18 09:00,18,105.98,105.98,105.98,105.98,123
20010301|2000-10-18 09:30,18,105.87,105.87,105.78,105.78,295
20010301|2000-10-18 10:00,18,105.71,105.71,105.69,105.69,101
20010301|2000-10-18 10:30,18,105.69,105.69,105.69,105.69,1
20010301|2000-10-19 03:00,19,105.57,105.57,105.57,105.57,5
20010301|2000-10-19 03:30,19,105.56,105.56,105.56,105.56,315
20010301|2000-10-19 04:00,19,105.46,105.46,105.46,105.46,5
20010301|2000-10-19 04:30,19,105.49,105.49,105.49,105.49,80
20010301|2000-10-19 05:00,19,105.5,105.5,105.5,105.5,400
20010301|2000-10-19 06:30,19,105.48,105.48,105.48,105.48,49
20010301|2000-10-19 09:00,19,105.62,105.62,105.62,105.62,1
20010301|2000-10-20 01:30,20,105.58,105.58,105.58,105.58,1
20010301|2000-10-20 02:30,20,105.58,105.58,105.58,105.58,38
20010301|2000-10-20 03:00,20,105.65,105.65,105.65,105.65,85
20010301|2000-10-20 03:30,20,105.59,105.59,105.59,105.59,398
20010301|2000-10-20 04:30,20,105.6,105.62,105.6,105.62,270
20010301|2000-10-20 05:30,20,105.66,105.66,105.66,105.66,2
20010301|2000-10-20 06:00,20,105.69,105.69,105.69,105.69,8
20010301|2000-10-20 08:30,20,105.64,105.69,105.63,105.68,62
20010301|2000-10-20 10:00,20,105.62,105.62,105.62,105.62,156
20010301|2000-10-20 11:00,20,105.69,105.69,105.69,105.69,2
20010301|2000-10-23 05:30,23,105.66,105.66,105.66,105.66,38
20010301|2000-10-23 10:00,23,105.58,105.58,105.58,105.58,1
20010301|2000-10-23 10:30,23,105.64,105.64,105.64,105.64,1
20010301|2000-10-23 11:00,23,105.64,105.64,105.62,105.64,193
20010301|2000-10-23 11:30,23,105.67,105.67,105.64,105.64,242
20010301|2000-10-24 02:00,24,105.61,105.61,105.6,105.6,2
20010301|2000-10-24 02:30,24,105.61,105.61,105.61,105.61,35
20010301|2000-10-24 03:00,24,105.7,105.7,105.7,105.7,30
20010301|2000-10-24 03:30,24,105.71,105.71,105.71,105.71,50
20010301|2000-10-24 04:00,24,105.69,105.69,105.69,105.69,275
20010301|2000-10-24 05:30,24,105.68,105.68,105.68,105.68,125
20010301|2000-10-24 07:00,24,105.67,105.67,105.65,105.66,6
20010301|2000-10-24 07:30,24,105.7,105.7,105.7,105.7,115
20010301|2000-10-24 08:00,24,105.7,105.7,105.7,105.7,68
20010301|2000-10-24 09:00,24,105.67,105.67,105.67,105.67,100
20010301|2000-10-24 09:30,24,105.68,105.68,105.67,105.67,105
20010301|2000-10-24 10:00,24,105.68,105.69,105.63,105.63,299
20010301|2000-10-25 01:30,25,105.63,105.63,105.63,105.63,1
20010301|2000-10-25 02:30,25,105.62,105.62,105.62,105.62,3
20010301|2000-10-25 03:00,25,105.6,105.6,105.6,105.6,2
20010301|2000-10-25 03:30,25,105.6,105.6,105.6,105.6,2
20010301|2000-10-25 04:00,25,105.62,105.63,105.62,105.63,135
20010301|2000-10-25 04:30,25,105.6,105.6,105.6,105.6,426
20010301|2000-10-25 05:00,25,105.6,105.63,105.6,105.63,2
20010301|2000-10-25 08:30,25,105.66,105.66,105.66,105.66,1
20010301|2000-10-25 09:00,25,105.58,105.58,105.48,105.48,3
20010301|2000-10-25 10:00,25,105.37,105.37,105.21,105.21,2
20010301|2000-10-25 10:30,25,105.3,105.32,105.3,105.31,74
20010301|2000-10-25 11:00,25,105.32,105.34,105.32,105.33,155
20010301|2000-10-25 11:30,25,105.32,105.32,105.31,105.31,2
20010301|2000-10-26 02:30,26,105.21,105.21,105.21,105.21,22
20010301|2000-10-26 03:00,26,105.3,105.3,105.28,105.28,132
20010301|2000-10-26 03:30,26,105.28,105.37,105.28,105.37,1390
20010301|2000-10-26 04:00,26,105.4,105.4,105.39,105.39,27
20010301|2000-10-26 05:00,26,105.39,105.39,105.38,105.38,116
20010301|2000-10-26 07:00,26,105.38,105.38,105.34,105.34,4
20010301|2000-10-26 07:30,26,105.34,105.37,105.34,105.37,102
20010301|2000-10-26 08:00,26,105.41,105.41,105.38,105.38,101
20010301|2000-10-26 08:30,26,105.4,105.4,105.4,105.4,16
20010301|2000-10-26 09:00,26,105.35,105.35,105.35,105.35,1
20010301|2000-10-26 09:30,26,105.4,105.49,105.4,105.49,3
20010301|2000-10-26 10:00,26,105.49,105.49,105.49,105.49,867
20010301|2000-10-26 10:30,26,105.47,105.47,105.47,105.47,580
20010301|2000-10-26 11:30,26,105.58,105.58,105.58,105.58,1
20010301|2000-10-27 01:30,27,105.5,105.5,105.5,105.5,1
20010301|2000-10-27 02:00,27,105.49,105.49,105.49,105.49,1
20010301|2000-10-27 02:30,27,105.49,105.49,105.49,105.49,270
20010301|2000-10-27 03:00,27,105.49,105.5,105.49,105.5,643
20010301|2000-10-27 03:30,27,105.5,105.5,105.5,105.5,40
20010301|2000-10-27 04:00,27,105.52,105.52,105.52,105.52,220
20010301|2000-10-27 05:00,27,105.5,105.5,105.5,105.5,218
20010301|2000-10-27 05:30,27,105.5,105.5,105.5,105.5,210
20010301|2000-10-27 06:30,27,105.52,105.52,105.51,105.51,3
20010301|2000-10-27 07:00,27,105.58,105.6,105.58,105.6,2
20010301|2000-10-27 07:30,27,105.66,105.66,105.51,105.51,6
20010301|2000-10-27 08:00,27,105.51,105.52,105.5,105.5,18
20010301|2000-10-27 08:30,27,105.53,105.53,105.53,105.53,1
20010301|2000-10-27 09:00,27,105.53,105.57,105.53,105.57,5
20010301|2000-10-27 09:30,27,105.71,105.71,105.71,105.71,25
20010301|2000-10-27 10:00,27,105.72,105.72,105.62,105.62,32
20010301|2000-10-27 10:30,27,105.63,105.64,105.6,105.6,3
20010301|2000-10-27 11:00,27,105.64,105.64,105.64,105.64,150
20010301|2000-10-27 11:30,27,105.6,105.62,105.6,105.62,7
20010301|2000-10-30 02:30,30,105.7,105.71,105.7,105.7,140
20010301|2000-10-30 04:30,30,105.7,105.7,105.7,105.7,140
20010301|2000-10-30 05:30,30,105.72,105.72,105.72,105.72,50
20010301|2000-10-30 08:00,30,105.65,105.65,105.65,105.65,121
20010301|2000-10-30 11:30,30,105.52,105.52,105.52,105.52,1
20010301|2000-10-31 01:30,31,105.5,105.5,105.5,105.5,1
20010301|2000-10-31 02:00,31,105.54,105.54,105.54,105.54,215
20010301|2000-10-31 03:00,31,105.51,105.51,105.51,105.51,1
20010301|2000-10-31 03:30,31,105.42,105.42,105.42,105.42,20
20010301|2000-10-31 04:00,31,105.45,105.45,105.45,105.45,300
20010301|2000-10-31 07:00,31,105.47,105.5,105.47,105.5,4
20010301|2000-10-31 07:30,31,105.51,105.51,105.51,105.51,1
20010301|2000-10-31 09:00,31,105.64,105.64,105.64,105.64,311
20010301|2000-10-31 09:30,31,105.63,105.63,105.6,105.63,91
20010301|2000-10-31 10:00,31,105.63,105.63,105.63,105.63,33
20010301|2000-10-31 10:30,31,105.62,105.62,105.62,105.62,30
20010301|2000-11-01 02:00,1,105.65,105.65,105.65,105.65,1
20010301|2000-11-01 04:00,1,105.66,105.66,105.65,105.65,77
20010301|2000-11-01 06:00,1,105.67,105.67,105.67,105.67,1
20010301|2000-11-01 07:30,1,105.69,105.7,105.69,105.7,22
20010301|2000-11-01 08:00,1,105.69,105.69,105.69,105.69,213
20010301|2000-11-01 08:30,1,105.8,105.8,105.8,105.8,1
20010301|2000-11-01 09:00,1,105.8,105.8,105.8,105.8,1
20010301|2000-11-01 09:30,1,105.75,105.75,105.75,105.75,14
20010301|2000-11-01 10:00,1,105.75,105.76,105.75,105.75,218
20010301|2000-11-01 10:30,1,105.72,105.72,105.72,105.72,90
20010301|2000-11-01 11:00,1,105.78,105.78,105.78,105.78,192
20010301|2000-11-02 01:30,2,105.79,105.79,105.79,105.79,200
20010301|2000-11-02 02:00,2,105.74,105.74,105.74,105.74,1
20010301|2000-11-02 02:30,2,105.75,105.75,105.75,105.75,770
20010301|2000-11-02 03:30,2,105.76,105.76,105.76,105.76,2
20010301|2000-11-02 08:30,2,105.7,105.7,105.7,105.7,60
20010301|2000-11-02 11:00,2,105.62,105.62,105.62,105.62,26
20010301|2000-11-03 04:00,3,105.84,105.84,105.84,105.84,1
20010301|2000-11-03 05:30,3,105.8,105.8,105.8,105.8,231
20010301|2000-11-03 06:00,3,105.83,105.83,105.82,105.82,27
20010301|2000-11-03 06:30,3,105.82,105.88,105.82,105.88,253
20010301|2000-11-03 07:00,3,105.9,105.9,105.9,105.9,18
20010301|2000-11-03 08:00,3,105.7,105.7,105.7,105.7,20
20010301|2000-11-03 08:30,3,105.71,105.72,105.7,105.71,12
20010301|2000-11-03 09:00,3,105.65,105.65,105.65,105.65,30
20010301|2000-11-03 09:30,3,105.65,105.65,105.6,105.6,15
20010301|2000-11-03 10:00,3,105.63,105.63,105.63,105.63,1
20010301|2000-11-03 10:30,3,105.6,105.6,105.57,105.57,151
20010301|2000-11-06 01:30,6,105.55,105.55,105.55,105.55,8
20010301|2000-11-06 03:00,6,105.63,105.63,105.63,105.63,24
20010301|2000-11-06 06:00,6,105.56,105.56,105.56,105.56,145
20010301|2000-11-06 07:00,6,105.57,105.57,105.57,105.57,10
20010301|2000-11-06 08:00,6,105.55,105.55,105.55,105.55,40
20010301|2000-11-06 08:30,6,105.52,105.52,105.52,105.52,135
20010301|2000-11-06 09:00,6,105.48,105.48,105.48,105.48,2
20010301|2000-11-06 09:30,6,105.5,105.5,105.5,105.5,160
20010301|2000-11-06 10:00,6,105.5,105.5,105.5,105.5,260
20010301|2000-11-06 10:30,6,105.49,105.49,105.49,105.49,10
20010301|2000-11-07 02:30,7,105.52,105.52,105.52,105.52,1
20010301|2000-11-07 03:00,7,105.56,105.56,105.56,105.56,240
20010301|2000-11-07 05:00,7,105.53,105.53,105.53,105.53,500
20010301|2000-11-07 06:30,7,105.41,105.42,105.41,105.42,295
20010301|2000-11-07 07:00,7,105.37,105.4,105.37,105.4,237
20010301|2000-11-07 07:30,7,105.44,105.44,105.44,105.44,16
20010301|2000-11-07 08:30,7,105.5,105.5,105.5,105.5,10
20010301|2000-11-07 09:00,7,105.48,105.48,105.48,105.48,230
20010301|2000-11-07 09:30,7,105.46,105.46,105.46,105.46,2344
20010301|2000-11-07 10:00,7,105.43,105.43,105.43,105.43,1150
20010301|2000-11-07 10:30,7,105.4,105.4,105.4,105.4,300
20010301|2000-11-07 11:00,7,105.4,105.4,105.4,105.4,5
20010301|2000-11-07 11:30,7,105.37,105.37,105.37,105.37,342
20010301|2000-11-08 01:00,8,105.34,105.34,105.33,105.33,245
20010301|2000-11-08 01:30,8,105.25,105.25,105.25,105.25,3
20010301|2000-11-08 02:00,8,105.2,105.25,105.2,105.25,117
20010301|2000-11-08 02:30,8,105.3,105.3,105.3,105.3,12
20010301|2000-11-08 03:00,8,105.27,105.27,105.27,105.27,15
20010301|2000-11-08 03:30,8,105.27,105.27,105.24,105.24,883
20010301|2000-11-08 04:00,8,105.27,105.27,105.27,105.27,58
20010301|2000-11-08 04:30,8,105.24,105.24,105.24,105.24,115
20010301|2000-11-08 08:30,8,105.32,105.32,105.32,105.32,258
20010301|2000-11-08 09:00,8,105.31,105.32,105.31,105.32,67
20010301|2000-11-08 10:00,8,105.29,105.3,105.29,105.3,395
20010301|2000-11-08 10:30,8,105.29,105.29,105.29,105.29,115
20010301|2000-11-08 11:00,8,105.29,105.29,105.29,105.29,135
20010301|2000-11-08 11:30,8,105.29,105.29,105.29,105.29,53
20010301|2000-11-09 01:00,9,105.34,105.35,105.34,105.35,17
20010301|2000-11-09 02:30,9,105.29,105.29,105.29,105.29,45
20010301|2000-11-09 04:00,9,105.33,105.33,105.3,105.3,194
20010301|2000-11-09 05:00,9,105.32,105.32,105.32,105.32,115
20010301|2000-11-09 06:00,9,105.3,105.3,105.3,105.3,80
20010301|2000-11-09 06:30,9,105.31,105.31,105.31,105.31,60
20010301|2000-11-09 07:00,9,105.32,105.32,105.32,105.32,54
20010301|2000-11-09 07:30,9,105.32,105.37,105.32,105.37,171
20010301|2000-11-09 08:00,9,105.42,105.42,105.42,105.42,32
20010301|2000-11-09 08:30,9,105.46,105.46,105.46,105.46,15
20010301|2000-11-09 09:00,9,105.45,105.45,105.45,105.45,379
20010301|2000-11-09 10:30,9,105.47,105.47,105.47,105.47,500
20010301|2000-11-09 11:00,9,105.47,105.47,105.47,105.47,500
20010301|2000-11-10 01:00,10,105.53,105.53,105.53,105.53,1
20010301|2000-11-10 02:00,10,105.53,105.53,105.53,105.53,1
20010301|2000-11-10 04:00,10,105.48,105.48,105.48,105.48,1
20010301|2000-11-10 05:00,10,105.49,105.49,105.49,105.49,470
20010301|2000-11-10 05:30,10,105.49,105.5,105.49,105.5,295
20010301|2000-11-10 06:30,10,105.52,105.53,105.52,105.53,8
20010301|2000-11-10 07:00,10,105.54,105.54,105.54,105.54,2
20010301|2000-11-10 07:30,10,105.56,105.56,105.54,105.54,169
20010301|2000-11-10 08:00,10,105.56,105.56,105.56,105.56,72
20010301|2000-11-10 10:00,10,105.49,105.49,105.49,105.49,250
20010301|2000-11-10 10:30,10,105.56,105.56,105.56,105.56,50
20010301|2000-11-10 11:00,10,105.6,105.6,105.6,105.6,11
20010301|2000-11-10 11:30,10,105.59,105.59,105.59,105.59,288
20010301|2000-11-13 01:30,13,105.67,105.68,105.67,105.68,29
20010301|2000-11-13 03:00,13,105.65,105.65,105.65,105.65,20
20010301|2000-11-13 04:30,13,105.72,105.72,105.72,105.72,1
20010301|2000-11-13 05:00,13,105.72,105.72,105.72,105.72,1
20010301|2000-11-13 05:30,13,105.69,105.69,105.69,105.69,112
20010301|2000-11-13 07:30,13,105.73,105.73,105.73,105.73,25
20010301|2000-11-13 08:00,13,105.73,105.73,105.73,105.73,60
20010301|2000-11-13 09:30,13,105.67,105.7,105.67,105.7,57
20010301|2000-11-13 10:00,13,105.71,105.71,105.71,105.71,1
20010301|2000-11-13 10:30,13,105.81,105.85,105.81,105.85,106
20010301|2000-11-13 11:00,13,105.88,105.91,105.88,105.91,1780
20010301|2000-11-14 01:30,14,105.82,105.82,105.82,105.82,1
20010301|2000-11-14 02:00,14,105.78,105.79,105.78,105.79,4
20010301|2000-11-14 04:00,14,105.85,105.85,105.85,105.85,3
20010301|2000-11-14 04:30,14,105.84,105.84,105.84,105.84,200
20010301|2000-11-14 06:30,14,105.87,105.87,105.85,105.85,70
20010301|2000-11-14 07:00,14,105.85,105.85,105.85,105.85,30
20010301|2000-11-14 07:30,14,105.81,105.81,105.78,105.78,255
20010301|2000-11-14 08:00,14,105.78,105.78,105.78,105.78,20
20010301|2000-11-14 08:30,14,105.77,105.77,105.77,105.77,100
20010301|2000-11-14 09:30,14,105.8,105.8,105.8,105.8,120
20010301|2000-11-14 11:00,14,105.82,105.82,105.82,105.82,250
20010301|2000-11-15 02:30,15,105.88,105.88,105.88,105.88,1
20010301|2000-11-15 03:00,15,105.85,105.86,105.85,105.86,66
20010301|2000-11-15 03:30,15,105.83,105.84,105.83,105.84,40
20010301|2000-11-15 05:00,15,105.8,105.8,105.8,105.8,75
20010301|2000-11-15 07:30,15,105.85,105.88,105.85,105.88,367
20010301|2000-11-15 08:00,15,105.87,105.88,105.87,105.87,451
20010301|2000-11-15 08:30,15,105.86,105.86,105.86,105.86,100
20010301|2000-11-15 10:00,15,105.84,105.84,105.84,105.84,4
20010301|2000-11-15 11:30,15,105.82,105.82,105.82,105.82,100
20010301|2000-11-16 01:00,16,105.88,105.88,105.88,105.88,100
20010301|2000-11-16 02:30,16,105.94,105.96,105.94,105.96,121
20010301|2000-11-16 03:00,16,105.96,105.98,105.96,105.98,154
20010301|2000-11-16 03:30,16,105.99,105.99,105.99,105.99,55
20010301|2000-11-16 04:00,16,106.05,106.06,106.03,106.06,37
20010301|2000-11-16 04:30,16,106.06,106.06,106.06,106.06,35
20010301|2000-11-16 05:30,16,106.05,106.05,106.04,106.04,31
20010301|2000-11-16 06:30,16,106.06,106.06,106.06,106.06,5
20010301|2000-11-16 07:00,16,106.08,106.08,106.03,106.03,31
20010301|2000-11-16 07:30,16,106.07,106.07,106.07,106.07,10
20010301|2000-11-16 08:30,16,106.04,106.04,106.02,106.02,400
20010301|2000-11-16 09:00,16,106.01,106.01,105.98,105.98,31
20010301|2000-11-16 09:30,16,105.98,105.98,105.9,105.9,113
20010301|2000-11-16 10:00,16,105.92,105.92,105.92,105.92,15
20010301|2000-11-16 10:30,16,105.93,105.93,105.92,105.92,392
20010301|2000-11-16 11:00,16,105.9,105.92,105.9,105.92,920
20010301|2000-11-17 01:00,17,105.98,105.98,105.98,105.98,115
20010301|2000-11-17 01:30,17,106.01,106.01,106.01,106.01,60
20010301|2000-11-17 02:00,17,105.98,105.98,105.98,105.98,50
20010301|2000-11-17 02:30,17,105.97,105.97,105.96,105.97,154
20010301|2000-11-17 03:30,17,105.98,105.98,105.98,105.98,22
20010301|2000-11-17 04:00,17,105.98,105.99,105.98,105.99,327
20010301|2000-11-17 04:30,17,105.97,105.97,105.97,105.97,100
20010301|2000-11-17 05:00,17,105.97,105.97,105.96,105.97,103
20010301|2000-11-17 06:00,17,105.96,105.96,105.96,105.96,32
20010301|2000-11-17 08:00,17,105.97,105.97,105.96,105.96,2
20010301|2000-11-17 08:30,17,105.95,105.95,105.94,105.94,1248
20010301|2000-11-17 09:00,17,105.83,105.88,105.83,105.88,205
20010301|2000-11-17 09:30,17,105.88,105.88,105.86,105.86,24
20010301|2000-11-17 10:30,17,105.9,105.9,105.88,105.88,94
20010301|2000-11-17 11:00,17,105.88,105.88,105.88,105.88,1
20010301|2000-11-17 11:30,17,105.88,105.88,105.88,105.88,249
20010301|2000-11-20 03:00,20,105.91,105.91,105.91,105.91,11
20010301|2000-11-20 04:30,20,105.9,105.9,105.9,105.9,22
20010301|2000-11-20 05:00,20,105.88,105.88,105.88,105.88,45
20010301|2000-11-20 08:30,20,105.95,105.95,105.95,105.95,5
20010301|2000-11-20 09:30,20,105.95,105.96,105.95,105.96,112
20010301|2000-11-20 10:00,20,105.99,105.99,105.99,105.99,20
20010301|2000-11-20 11:00,20,105.98,105.99,105.98,105.99,223
20010301|2000-11-20 11:30,20,105.98,106.02,105.98,106.02,545
20010301|2000-11-21 01:30,21,106.04,106.04,106,106,6
20010301|2000-11-21 02:00,21,105.99,105.99,105.99,105.99,33
20010301|2000-11-21 02:30,21,105.95,105.96,105.95,105.96,752
20010301|2000-11-21 03:30,21,105.97,105.98,105.96,105.96,2099
20010301|2000-11-21 04:30,21,105.97,105.97,105.96,105.96,185
20010301|2000-11-21 05:00,21,105.98,105.98,105.98,105.98,336
20010301|2000-11-21 06:00,21,105.96,105.96,105.96,105.96,19
20010301|2000-11-21 07:30,21,105.98,105.98,105.98,105.98,29
20010301|2000-11-21 08:00,21,105.98,105.98,105.98,105.98,36
20010301|2000-11-21 09:00,21,105.97,106,105.96,105.96,491
20010301|2000-11-21 09:30,21,105.92,105.92,105.92,105.92,50
20010301|2000-11-21 10:00,21,105.9,105.92,105.9,105.92,7
20010301|2000-11-21 10:30,21,105.88,105.91,105.87,105.91,321
20010301|2000-11-21 11:00,21,105.91,105.91,105.91,105.91,5
20010301|2000-11-22 02:00,22,105.96,105.96,105.96,105.96,62
20010301|2000-11-22 02:30,22,106.01,106.01,106,106,2
20010301|2000-11-22 03:00,22,106.03,106.06,106.03,106.06,527
20010301|2000-11-22 03:30,22,106.07,106.11,106.07,106.09,276
20010301|2000-11-22 04:00,22,106.12,106.12,106.11,106.12,557
20010301|2000-11-22 04:30,22,106.19,106.21,106.19,106.19,805
20010301|2000-11-22 05:00,22,106.17,106.17,106.16,106.17,126
20010301|2000-11-22 05:30,22,106.23,106.23,106.23,106.23,1
20010301|2000-11-22 06:00,22,106.25,106.25,106.25,106.25,11
20010301|2000-11-22 06:30,22,106.23,106.23,106.23,106.23,1
20010301|2000-11-22 07:00,22,106.2,106.2,106.2,106.2,7
20010301|2000-11-22 07:30,22,106.19,106.19,106.19,106.19,140
20010301|2000-11-22 08:30,22,106.2,106.2,106.12,106.12,175
20010301|2000-11-22 09:00,22,106.18,106.18,106.18,106.18,24
20010301|2000-11-22 09:30,22,106.2,106.26,106.2,106.26,95
20010301|2000-11-22 10:00,22,106.27,106.36,106.27,106.32,574
20010301|2000-11-22 10:30,22,106.31,106.32,106.29,106.32,1198
20010301|2000-11-22 11:00,22,106.31,106.32,106.31,106.32,292
20010301|2000-11-22 11:30,22,106.35,106.38,106.34,106.37,2584
20010301|2000-11-23 01:00,23,106.4,106.4,106.4,106.4,1
20010301|2000-11-23 01:30,23,106.36,106.36,106.36,106.36,1
20010301|2000-11-23 02:00,23,106.4,106.41,106.4,106.41,21
20010301|2000-11-23 02:30,23,106.4,106.4,106.36,106.36,256
20010301|2000-11-23 03:00,23,106.37,106.37,106.36,106.36,93
20010301|2000-11-23 03:30,23,106.37,106.37,106.37,106.37,56
20010301|2000-11-23 04:00,23,106.36,106.36,106.35,106.36,457
20010301|2000-11-23 05:00,23,106.34,106.35,106.34,106.35,2243
20010301|2000-11-23 05:30,23,106.35,106.35,106.35,106.35,256
20010301|2000-11-23 06:00,23,106.35,106.35,106.35,106.35,50
20010301|2000-11-23 06:30,23,106.36,106.4,106.36,106.4,773
20010301|2000-11-23 07:00,23,106.41,106.41,106.41,106.41,1
20010301|2000-11-23 07:30,23,106.4,106.4,106.38,106.38,3
20010301|2000-11-23 08:00,23,106.36,106.37,106.36,106.36,64
20010301|2000-11-23 08:30,23,106.35,106.35,106.35,106.35,340
20010301|2000-11-23 09:30,23,106.33,106.33,106.33,106.33,20
20010301|2000-11-23 10:00,23,106.29,106.29,106.27,106.27,24
20010301|2000-11-23 10:30,23,106.25,106.25,106.25,106.25,2
20010301|2000-11-23 11:00,23,106.27,106.27,106.27,106.27,110
20010301|2000-11-23 11:30,23,106.28,106.31,106.28,106.31,58
20010301|2000-11-24 01:30,24,106.27,106.28,106.27,106.28,254
20010301|2000-11-24 02:00,24,106.32,106.32,106.32,106.32,13
20010301|2000-11-24 02:30,24,106.32,106.32,106.32,106.32,17
20010301|2000-11-24 03:00,24,106.35,106.35,106.31,106.31,133
20010301|2000-11-24 03:30,24,106.31,106.38,106.31,106.38,151
20010301|2000-11-24 04:00,24,106.4,106.47,106.4,106.46,1541
20010301|2000-11-24 04:30,24,106.46,106.52,106.46,106.5,888
20010301|2000-11-24 05:00,24,106.46,106.46,106.46,106.46,311
20010301|2000-11-24 05:30,24,106.47,106.47,106.47,106.47,1
20010301|2000-11-24 06:00,24,106.5,106.5,106.5,106.5,1
20010301|2000-11-24 07:30,24,106.44,106.45,106.44,106.45,105
20010301|2000-11-24 08:00,24,106.4,106.41,106.4,106.4,397
20010301|2000-11-24 08:30,24,106.35,106.36,106.35,106.36,30
20010301|2000-11-24 09:00,24,106.35,106.39,106.35,106.39,75
20010301|2000-11-24 09:30,24,106.4,106.4,106.37,106.37,28
20010301|2000-11-24 10:00,24,106.37,106.37,106.35,106.36,1349
20010301|2000-11-24 11:00,24,106.4,106.4,106.4,106.4,10
20010301|2000-11-24 11:30,24,106.42,106.42,106.42,106.42,1
20010301|2000-11-27 01:00,27,106.32,106.32,106.32,106.32,18
20010301|2000-11-27 01:30,27,106.31,106.31,106.31,106.31,100
20010301|2000-11-27 02:00,27,106.31,106.36,106.31,106.36,101
20010301|2000-11-27 02:30,27,106.38,106.38,106.36,106.36,31
20010301|2000-11-27 03:00,27,106.36,106.36,106.33,106.33,24
20010301|2000-11-27 03:30,27,106.31,106.31,106.3,106.3,416
20010301|2000-11-27 04:30,27,106.26,106.28,106.26,106.27,411
20010301|2000-11-27 05:30,27,106.34,106.34,106.34,106.34,101
20010301|2000-11-27 06:00,27,106.28,106.29,106.28,106.28,175
20010301|2000-11-27 06:30,27,106.29,106.29,106.29,106.29,30
20010301|2000-11-27 07:00,27,106.28,106.32,106.28,106.32,310
20010301|2000-11-27 07:30,27,106.31,106.34,106.31,106.34,178
20010301|2000-11-27 08:30,27,106.35,106.35,106.35,106.35,8
20010301|2000-11-27 09:00,27,106.38,106.39,106.37,106.38,505
20010301|2000-11-27 09:30,27,106.38,106.38,106.36,106.36,165
20010301|2000-11-27 10:00,27,106.38,106.39,106.38,106.39,21
20010301|2000-11-27 10:30,27,106.42,106.45,106.41,106.44,145
20010301|2000-11-27 11:00,27,106.44,106.52,106.44,106.52,148
20010301|2000-11-27 11:30,27,106.57,106.57,106.53,106.56,118
20010301|2000-11-28 01:00,28,106.58,106.58,106.54,106.54,128
20010301|2000-11-28 01:30,28,106.55,106.55,106.52,106.52,231
20010301|2000-11-28 02:00,28,106.49,106.62,106.49,106.61,1064
20010301|2000-11-28 02:30,28,106.61,106.61,106.55,106.55,74
20010301|2000-11-28 03:00,28,106.57,106.65,106.57,106.65,135
20010301|2000-11-28 03:30,28,106.59,106.6,106.59,106.59,1627
20010301|2000-11-28 04:00,28,106.64,106.64,106.61,106.61,251
20010301|2000-11-28 04:30,28,106.63,106.65,106.6,106.6,107
20010301|2000-11-28 05:30,28,106.58,106.58,106.58,106.58,20
20010301|2000-11-28 06:00,28,106.59,106.65,106.59,106.65,31
20010301|2000-11-28 06:30,28,106.65,106.7,106.65,106.7,136
20010301|2000-11-28 07:00,28,106.72,106.75,106.72,106.75,75
20010301|2000-11-28 07:30,28,106.8,106.8,106.75,106.75,8752
20010301|2000-11-28 08:00,28,106.75,106.75,106.71,106.71,1215
20010301|2000-11-28 08:30,28,106.71,106.71,106.67,106.67,252
20010301|2000-11-28 09:00,28,106.68,106.71,106.67,106.69,1952
20010301|2000-11-28 09:30,28,106.7,106.76,106.7,106.72,5723
20010301|2000-11-28 10:00,28,106.75,106.77,106.73,106.73,516
20010301|2000-11-28 10:30,28,106.76,106.76,106.72,106.72,147
20010301|2000-11-28 11:00,28,106.73,106.73,106.73,106.73,200
20010301|2000-11-28 11:30,28,106.76,106.76,106.74,106.75,145
20010301|2000-11-29 01:00,29,106.86,106.9,106.81,106.86,894
20010301|2000-11-29 01:30,29,106.78,106.78,106.78,106.78,20
20010301|2000-11-29 02:00,29,106.85,106.89,106.83,106.85,1337
20010301|2000-11-29 02:30,29,106.83,106.85,106.82,106.82,229
20010301|2000-11-29 03:00,29,106.82,106.84,106.81,106.83,2537
20010301|2000-11-29 03:30,29,106.83,106.88,106.82,106.86,5729
20010301|2000-11-29 04:00,29,106.86,106.9,106.85,106.87,912
20010301|2000-11-29 04:30,29,106.87,106.88,106.84,106.85,1510
20010301|2000-11-29 05:00,29,106.86,106.87,106.84,106.84,1285
20010301|2000-11-29 05:30,29,106.84,106.86,106.84,106.86,533
20010301|2000-11-29 06:00,29,106.88,106.89,106.87,106.87,417
20010301|2000-11-29 06:30,29,106.88,106.9,106.88,106.89,363
20010301|2000-11-29 07:00,29,106.88,107,106.88,106.93,6064
20010301|2000-11-29 07:30,29,106.91,106.91,106.79,106.81,4582
20010301|2000-11-29 08:00,29,106.83,106.88,106.82,106.88,958
20010301|2000-11-29 08:30,29,106.87,106.9,106.85,106.9,823
20010301|2000-11-29 09:00,29,106.87,106.87,106.82,106.85,1112
20010301|2000-11-29 09:30,29,106.8,106.84,106.8,106.81,1052
20010301|2000-11-29 10:00,29,106.81,106.81,106.78,106.79,1193
20010301|2000-11-29 10:30,29,106.8,106.81,106.77,106.79,544
20010301|2000-11-29 11:00,29,106.79,106.82,106.79,106.8,2810
20010301|2000-11-29 11:30,29,106.83,106.87,106.83,106.87,131
20010301|2000-11-30 01:00,30,106.94,107.05,106.94,107.04,3086
20010301|2000-11-30 01:30,30,107,107.03,106.98,106.98,1227
20010301|2000-11-30 02:00,30,106.99,107.08,106.99,107.07,1148
20010301|2000-11-30 02:30,30,107.05,107.07,107.02,107.03,879
20010301|2000-11-30 03:00,30,107.02,107.07,107,107.02,1134
20010301|2000-11-30 03:30,30,107.03,107.03,107.01,107.02,3429
20010301|2000-11-30 04:00,30,107.03,107.07,107.03,107.07,655
20010301|2000-11-30 04:30,30,107.05,107.07,107.04,107.04,1180
20010301|2000-11-30 05:00,30,107.04,107.1,107.04,107.1,763
20010301|2000-11-30 05:30,30,107.09,107.15,107.09,107.14,1336
20010301|2000-11-30 06:00,30,107.14,107.16,107.13,107.15,5434
20010301|2000-11-30 06:30,30,107.15,107.15,107.11,107.11,1400
20010301|2000-11-30 07:00,30,107.1,107.15,107.1,107.15,2464
20010301|2000-11-30 07:30,30,107.19,107.19,107.1,107.1,602
20010301|2000-11-30 08:00,30,107.13,107.13,107.11,107.11,263
20010301|2000-11-30 08:30,30,107.14,107.2,107.12,107.2,4266
20010301|2000-11-30 09:00,30,107.19,107.23,107.16,107.18,9756
20010301|2000-11-30 09:30,30,107.18,107.31,107.18,107.31,12441
20010301|2000-11-30 10:00,30,107.3,107.38,107.3,107.36,1967
20010301|2000-11-30 10:30,30,107.39,107.44,107.39,107.41,1201
20010301|2000-11-30 11:00,30,107.42,107.54,107.42,107.52,4119
20010301|2000-11-30 11:30,30,107.48,107.55,107.47,107.55,1609
20010301|2000-12-01 01:00,1,107.51,107.51,107.35,107.39,3964
20010301|2000-12-01 01:30,1,107.37,107.37,107.29,107.29,3694
20010301|2000-12-01 02:00,1,107.29,107.3,107.26,107.28,4814
20010301|2000-12-01 02:30,1,107.28,107.34,107.28,107.3,2834
20010301|2000-12-01 03:00,1,107.33,107.37,107.32,107.36,1944
20010301|2000-12-01 03:30,1,107.35,107.37,107.34,107.36,1948
20010301|2000-12-01 04:00,1,107.38,107.52,107.38,107.5,3584
20010301|2000-12-01 04:30,1,107.51,107.51,107.44,107.45,5996
20010301|2000-12-01 05:00,1,107.44,107.45,107.41,107.41,2775
20010301|2000-12-01 05:30,1,107.39,107.42,107.38,107.39,283
20010301|2000-12-01 06:00,1,107.37,107.4,107.36,107.4,1428
20010301|2000-12-01 06:30,1,107.39,107.42,107.38,107.4,2167
20010301|2000-12-01 07:00,1,107.4,107.48,107.4,107.48,4383
20010301|2000-12-01 07:30,1,107.5,107.5,107.46,107.47,655
20010301|2000-12-01 08:00,1,107.47,107.53,107.47,107.51,6333
20010301|2000-12-01 08:30,1,107.49,107.49,107.39,107.43,1486
20010301|2000-12-01 09:00,1,107.41,107.42,107.28,107.28,4450
20010301|2000-12-01 09:30,1,107.31,107.36,107.29,107.35,2119
20010301|2000-12-01 10:00,1,107.33,107.44,107.33,107.44,833
20010301|2000-12-01 10:30,1,107.5,107.5,107.42,107.43,1360
20010301|2000-12-01 11:00,1,107.43,107.43,107.36,107.42,1294
20010301|2000-12-01 11:30,1,107.42,107.49,107.42,107.48,5731
20010301|2000-12-04 01:00,4,107.52,107.52,107.46,107.5,5304
20010301|2000-12-04 01:30,4,107.51,107.51,107.49,107.49,791
20010301|2000-12-04 02:00,4,107.5,107.6,107.47,107.6,12790
20010301|2000-12-04 02:30,4,107.6,107.63,107.55,107.55,11347
20010301|2000-12-04 03:00,4,107.56,107.67,107.56,107.66,11905
20010301|2000-12-04 03:30,4,107.66,107.84,107.65,107.81,12992
20010301|2000-12-04 04:00,4,107.82,107.94,107.81,107.88,12677
20010301|2000-12-04 04:30,4,107.88,107.93,107.83,107.88,10261
20010301|2000-12-04 05:00,4,107.88,107.9,107.79,107.8,4792
20010301|2000-12-04 05:30,4,107.81,107.83,107.78,107.83,2547
20010301|2000-12-04 06:00,4,107.82,107.85,107.81,107.85,2888
20010301|2000-12-04 06:30,4,107.85,107.95,107.85,107.92,8970
20010301|2000-12-04 07:00,4,107.92,107.92,107.87,107.88,8554
20010301|2000-12-04 07:30,4,107.89,107.9,107.84,107.85,4837
20010301|2000-12-04 08:00,4,107.85,107.88,107.84,107.87,10579
20010301|2000-12-04 08:30,4,107.86,107.87,107.8,107.83,7256
20010301|2000-12-04 09:00,4,107.83,107.92,107.81,107.89,10427
20010301|2000-12-04 09:30,4,107.88,107.94,107.83,107.84,15443
20010301|2000-12-04 10:00,4,107.83,107.84,107.75,107.76,8069
20010301|2000-12-04 10:30,4,107.76,107.77,107.67,107.7,6518
20010301|2000-12-04 11:00,4,107.73,107.8,107.73,107.76,7255
20010301|2000-12-04 11:30,4,107.75,107.82,107.72,107.82,2775
20010301|2000-12-05 01:00,5,107.72,107.74,107.65,107.67,27984
20010301|2000-12-05 01:30,5,107.68,107.72,107.6,107.6,12217
20010301|2000-12-05 02:00,5,107.61,107.63,107.53,107.63,21233
20010301|2000-12-05 02:30,5,107.63,107.65,107.6,107.61,13401
20010301|2000-12-05 03:00,5,107.61,107.62,107.56,107.56,19985
20010301|2000-12-05 03:30,5,107.55,107.58,107.48,107.52,20979
20010301|2000-12-05 04:00,5,107.52,107.6,107.52,107.57,23290
20010301|2000-12-05 04:30,5,107.56,107.56,107.52,107.54,8401
20010301|2000-12-05 05:00,5,107.53,107.59,107.53,107.56,8285
20010301|2000-12-05 05:30,5,107.56,107.58,107.54,107.57,6144
20010301|2000-12-05 06:00,5,107.58,107.59,107.58,107.59,3417
20010301|2000-12-05 06:30,5,107.59,107.59,107.57,107.58,5393
20010301|2000-12-05 07:00,5,107.6,107.64,107.56,107.61,10707
20010301|2000-12-05 07:30,5,107.61,107.63,107.55,107.57,12697
20010301|2000-12-05 08:00,5,107.57,107.62,107.57,107.6,11828
20010301|2000-12-05 08:30,5,107.59,107.6,107.55,107.58,28779
20010301|2000-12-05 09:00,5,107.59,107.7,107.57,107.69,15610
20010301|2000-12-05 09:30,5,107.69,107.84,107.63,107.76,41523
20010301|2000-12-05 10:00,5,107.76,107.9,107.76,107.8,21037
20010301|2000-12-05 10:30,5,107.79,107.84,107.74,107.76,9950
20010301|2000-12-05 11:00,5,107.74,107.88,107.74,107.83,8505
20010301|2000-12-05 11:30,5,107.87,107.9,107.85,107.89,4861
20010301|2000-12-06 01:00,6,107.97,108.04,107.95,107.96,24362
20010301|2000-12-06 01:30,6,107.95,107.97,107.9,107.97,20743
20010301|2000-12-06 02:00,6,107.97,108.12,107.96,108.04,33218
20010301|2000-12-06 02:30,6,108.03,108.08,107.98,107.98,26594
20010301|2000-12-06 03:00,6,107.98,108,107.94,108,43025
20010301|2000-12-06 03:30,6,108,108.02,107.98,108.01,15696
20010301|2000-12-06 04:00,6,108,108.09,107.99,108.05,15487
20010301|2000-12-06 04:30,6,108.04,108.05,107.97,107.97,15113
20010301|2000-12-06 05:00,6,107.97,107.99,107.92,107.98,23495
20010301|2000-12-06 05:30,6,107.99,108,107.92,107.92,9909
20010301|2000-12-06 06:00,6,107.92,107.96,107.92,107.96,7953
20010301|2000-12-06 06:30,6,107.95,107.95,107.86,107.86,16031
20010301|2000-12-06 07:00,6,107.86,107.9,107.86,107.87,21846
20010301|2000-12-06 07:30,6,107.84,107.85,107.78,107.81,25016
20010301|2000-12-06 08:00,6,107.82,107.85,107.69,107.7,20931
20010301|2000-12-06 08:30,6,107.69,107.8,107.67,107.8,39339
20010301|2000-12-06 09:00,6,107.8,107.89,107.79,107.89,35090
20010301|2000-12-06 09:30,6,107.89,108,107.87,107.93,33749
20010301|2000-12-06 10:00,6,107.93,108.02,107.88,108,34832
20010301|2000-12-06 10:30,6,108,108.03,107.95,108.02,23359
20010301|2000-12-06 11:00,6,108.02,108.03,108,108.01,9446
20010301|2000-12-06 11:30,6,108.02,108.03,107.96,108.02,9727
20010301|2000-12-07 01:00,7,108.17,108.17,108.1,108.11,29509
20010301|2000-12-07 01:30,7,108.1,108.19,108.1,108.12,30494
20010301|2000-12-07 02:00,7,108.12,108.12,108.04,108.07,30192
20010301|2000-12-07 02:30,7,108.07,108.08,107.95,107.95,50022
20010301|2000-12-07 03:00,7,107.95,107.97,107.82,107.88,67584
20010301|2000-12-07 03:30,7,107.87,107.92,107.82,107.85,47921
20010301|2000-12-07 04:00,7,107.84,107.91,107.78,107.9,39926
20010301|2000-12-07 04:30,7,107.9,107.94,107.89,107.91,39220
20010301|2000-12-07 05:00,7,107.9,107.9,107.82,107.84,30460
20010301|2000-12-07 05:30,7,107.84,107.88,107.78,107.87,33702
20010301|2000-12-07 06:00,7,107.87,107.94,107.86,107.92,22645
20010301|2000-12-07 06:30,7,107.92,108.03,107.89,107.97,43320
20010301|2000-12-07 07:00,7,107.97,108.03,107.91,107.92,44159
20010301|2000-12-07 07:30,7,107.92,107.92,107.76,107.85,53832
20010301|2000-12-07 08:00,7,107.84,107.85,107.74,107.76,36729
20010301|2000-12-07 08:30,7,107.76,107.84,107.71,107.75,57154
20010301|2000-12-07 09:00,7,107.76,107.84,107.76,107.78,39912
20010301|2000-12-07 09:30,7,107.78,107.8,107.72,107.77,36252
20010301|2000-12-07 10:00,7,107.77,107.81,107.74,107.76,18078
20010301|2000-12-07 10:30,7,107.76,107.82,107.74,107.74,11186
20010301|2000-12-07 11:00,7,107.75,107.77,107.69,107.72,13431
20010301|2000-12-07 11:30,7,107.73,107.8,107.67,107.8,9490
20010301|2000-12-08 01:00,8,107.85,107.85,107.79,107.82,6719
20010301|2000-12-08 01:30,8,107.82,107.83,107.68,107.74,16837
20010301|2000-12-08 02:00,8,107.74,107.76,107.59,107.65,38370
20010301|2000-12-08 02:30,8,107.66,107.66,107.59,107.63,30384
20010301|2000-12-08 03:00,8,107.63,107.68,107.63,107.66,16928
20010301|2000-12-08 03:30,8,107.67,107.7,107.66,107.68,12111
20010301|2000-12-08 04:00,8,107.68,107.73,107.68,107.71,17619
20010301|2000-12-08 04:30,8,107.71,107.8,107.71,107.74,21778
20010301|2000-12-08 05:00,8,107.74,107.76,107.7,107.73,16959
20010301|2000-12-08 05:30,8,107.74,107.78,107.73,107.76,9890
20010301|2000-12-08 06:00,8,107.76,107.82,107.73,107.74,12056
20010301|2000-12-08 06:30,8,107.75,107.75,107.72,107.75,9246
20010301|2000-12-08 07:00,8,107.75,107.86,107.71,107.76,24343
20010301|2000-12-08 07:30,8,107.75,107.77,107.64,107.72,94849
20010301|2000-12-08 08:00,8,107.71,107.72,107.57,107.59,62878
20010301|2000-12-08 08:30,8,107.59,107.67,107.55,107.67,54315
20010301|2000-12-08 09:00,8,107.68,107.71,107.55,107.58,50321
20010301|2000-12-08 09:30,8,107.58,107.67,107.54,107.64,41411
20010301|2000-12-08 10:00,8,107.64,107.67,107.6,107.65,15280
20010301|2000-12-08 10:30,8,107.65,107.67,107.61,107.62,8608
20010301|2000-12-08 11:00,8,107.63,107.69,107.59,107.64,11339
20010301|2000-12-08 11:30,8,107.65,107.67,107.56,107.6,3994
20010301|2000-12-11 01:00,11,107.56,107.58,107.45,107.51,21697
20010301|2000-12-11 01:30,11,107.51,107.56,107.48,107.56,14074
20010301|2000-12-11 02:00,11,107.56,107.56,107.4,107.45,26451
20010301|2000-12-11 02:30,11,107.45,107.48,107.4,107.4,14616
20010301|2000-12-11 03:00,11,107.42,107.49,107.42,107.46,12907
20010301|2000-12-11 03:30,11,107.46,107.5,107.45,107.48,11640
20010301|2000-12-11 04:00,11,107.47,107.55,107.47,107.53,17075
20010301|2000-12-11 04:30,11,107.52,107.57,107.51,107.52,15464
20010301|2000-12-11 05:00,11,107.53,107.54,107.47,107.5,15689
20010301|2000-12-11 05:30,11,107.51,107.52,107.5,107.51,6474
20010301|2000-12-11 06:00,11,107.52,107.54,107.5,107.53,8168
20010301|2000-12-11 06:30,11,107.53,107.54,107.52,107.52,5080
20010301|2000-12-11 07:00,11,107.53,107.56,107.51,107.54,9065
20010301|2000-12-11 07:30,11,107.53,107.54,107.47,107.48,22541
20010301|2000-12-11 08:00,11,107.47,107.5,107.46,107.5,13186
20010301|2000-12-11 08:30,11,107.5,107.55,107.5,107.54,18230
20010301|2000-12-11 09:00,11,107.55,107.57,107.52,107.54,21436
20010301|2000-12-11 09:30,11,107.55,107.59,107.52,107.58,14478
20010301|2000-12-11 10:00,11,107.58,107.59,107.53,107.59,14447
20010301|2000-12-11 10:30,11,107.59,107.66,107.58,107.62,15082
20010301|2000-12-11 11:00,11,107.62,107.66,107.61,107.63,5089
20010301|2000-12-11 11:30,11,107.63,107.64,107.6,107.62,3986
20010301|2000-12-12 01:00,12,107.57,107.58,107.55,107.57,7242
20010301|2000-12-12 01:30,12,107.57,107.57,107.51,107.54,6977
20010301|2000-12-12 02:00,12,107.54,107.54,107.44,107.46,22378
20010301|2000-12-12 02:30,12,107.46,107.5,107.44,107.48,16303
20010301|2000-12-12 03:00,12,107.49,107.53,107.47,107.52,16577
20010301|2000-12-12 03:30,12,107.52,107.55,107.51,107.53,15846
20010301|2000-12-12 04:00,12,107.53,107.55,107.46,107.47,25816
20010301|2000-12-12 04:30,12,107.46,107.52,107.45,107.47,28042
20010301|2000-12-12 05:00,12,107.47,107.48,107.44,107.46,17533
20010301|2000-12-12 05:30,12,107.46,107.47,107.44,107.45,9114
20010301|2000-12-12 06:00,12,107.45,107.45,107.4,107.43,18882
20010301|2000-12-12 06:30,12,107.43,107.46,107.43,107.44,9270
20010301|2000-12-12 07:00,12,107.44,107.46,107.43,107.44,9357
20010301|2000-12-12 07:30,12,107.44,107.45,107.42,107.43,10394
20010301|2000-12-12 08:00,12,107.43,107.45,107.34,107.34,36150
20010301|2000-12-12 08:30,12,107.34,107.36,107.3,107.33,37472
20010301|2000-12-12 09:00,12,107.33,107.36,107.31,107.33,22522
20010301|2000-12-12 09:30,12,107.33,107.45,107.32,107.43,34942
20010301|2000-12-12 10:00,12,107.42,107.48,107.41,107.42,26228
20010301|2000-12-12 10:30,12,107.41,107.47,107.4,107.44,9315
20010301|2000-12-12 11:00,12,107.44,107.48,107.42,107.47,4900
20010301|2000-12-12 11:30,12,107.48,107.53,107.46,107.53,6635
20010301|2000-12-13 01:00,13,107.4,107.42,107.36,107.38,16387
20010301|2000-12-13 01:30,13,107.37,107.42,107.37,107.4,7687
20010301|2000-12-13 02:00,13,107.41,107.5,107.41,107.46,20435
20010301|2000-12-13 02:30,13,107.46,107.5,107.45,107.45,16379
20010301|2000-12-13 03:00,13,107.45,107.5,107.44,107.48,18089
20010301|2000-12-13 03:30,13,107.48,107.58,107.48,107.57,32864
20010301|2000-12-13 04:00,13,107.57,107.63,107.56,107.6,30250
20010301|2000-12-13 04:30,13,107.59,107.63,107.57,107.59,19098
20010301|2000-12-13 05:00,13,107.59,107.61,107.56,107.57,13582
20010301|2000-12-13 05:30,13,107.57,107.63,107.57,107.61,11591
20010301|2000-12-13 06:00,13,107.62,107.67,107.61,107.67,16479
20010301|2000-12-13 06:30,13,107.67,107.8,107.66,107.77,38250
20010301|2000-12-13 07:00,13,107.74,107.89,107.72,107.88,33058
20010301|2000-12-13 07:30,13,107.87,107.93,107.79,107.87,61770
20010301|2000-12-13 08:00,13,107.87,107.89,107.84,107.86,28078
20010301|2000-12-13 08:30,13,107.86,107.95,107.82,107.94,47137
20010301|2000-12-13 09:00,13,107.93,107.94,107.76,107.82,56186
20010301|2000-12-13 09:30,13,107.82,108,107.81,107.95,48581
20010301|2000-12-13 10:00,13,107.95,107.95,107.84,107.86,23239
20010301|2000-12-13 10:30,13,107.86,107.87,107.83,107.85,21087
20010301|2000-12-13 11:00,13,107.86,107.92,107.84,107.91,6497
20010301|2000-12-13 11:30,13,107.92,107.96,107.9,107.92,7233
20010301|2000-12-14 01:00,14,108,108.06,107.96,108.03,20481
20010301|2000-12-14 01:30,14,108.03,108.04,107.98,108.04,21119
20010301|2000-12-14 02:00,14,108.04,108.13,108.03,108.03,42116
20010301|2000-12-14 02:30,14,108.03,108.05,107.97,107.99,30727
20010301|2000-12-14 03:00,14,107.99,108,107.94,107.97,25357
20010301|2000-12-14 03:30,14,107.97,108,107.94,107.96,16804
20010301|2000-12-14 04:00,14,107.95,107.98,107.91,107.95,25922
20010301|2000-12-14 04:30,14,107.95,107.97,107.93,107.96,8918
20010301|2000-12-14 05:00,14,107.96,107.96,107.93,107.94,9018
20010301|2000-12-14 05:30,14,107.95,107.99,107.94,107.98,8660
20010301|2000-12-14 06:00,14,107.99,108.05,107.99,108.03,19896
20010301|2000-12-14 06:30,14,108.03,108.09,108.01,108.09,16353
20010301|2000-12-14 07:00,14,108.09,108.17,108.05,108.06,38296
20010301|2000-12-14 07:30,14,108.06,108.15,108.03,108.07,62387
20010301|2000-12-14 08:00,14,108.07,108.07,107.86,107.87,65625
20010301|2000-12-14 08:30,14,107.87,107.95,107.86,107.95,40904
20010301|2000-12-14 09:00,14,107.95,108.06,107.92,108.05,38886
20010301|2000-12-14 09:30,14,108.05,108.12,108.03,108.05,39605
20010301|2000-12-14 10:00,14,108.06,108.15,108,108.11,34233
20010301|2000-12-14 10:30,14,108.11,108.14,108.08,108.08,13440
20010301|2000-12-14 11:00,14,108.09,108.09,108.03,108.07,7597
20010301|2000-12-14 11:30,14,108.06,108.06,108,108.03,7668
20010301|2000-12-15 01:00,15,108,108,107.87,107.93,15986
20010301|2000-12-15 01:30,15,107.93,108.01,107.91,108.01,10762
20010301|2000-12-15 02:00,15,108.02,108.22,108.01,108.2,38441
20010301|2000-12-15 02:30,15,108.2,108.27,108.19,108.21,48114
20010301|2000-12-15 03:00,15,108.21,108.32,108.17,108.25,48662
20010301|2000-12-15 03:30,15,108.25,108.27,108.18,108.22,22085
20010301|2000-12-15 04:00,15,108.22,108.26,108.21,108.24,14479
20010301|2000-12-15 04:30,15,108.24,108.25,108.21,108.23,18100
20010301|2000-12-15 05:00,15,108.23,108.24,108.21,108.23,11405
20010301|2000-12-15 05:30,15,108.23,108.24,108.19,108.22,11873
20010301|2000-12-15 06:00,15,108.22,108.28,108.2,108.27,11207
20010301|2000-12-15 06:30,15,108.27,108.31,108.25,108.25,10397
20010301|2000-12-15 07:00,15,108.25,108.3,108.2,108.23,14889
20010301|2000-12-15 07:30,15,108.23,108.37,108.18,108.19,78021
20010301|2000-12-15 08:00,15,108.19,108.29,108.18,108.25,36457
20010301|2000-12-15 08:30,15,108.26,108.37,108.24,108.35,40309
20010301|2000-12-15 09:00,15,108.36,108.43,108.33,108.38,56905
20010301|2000-12-15 09:30,15,108.37,108.45,108.36,108.38,29550
20010301|2000-12-15 10:00,15,108.38,108.42,108.35,108.37,20856
20010301|2000-12-15 10:30,15,108.36,108.41,108.32,108.39,11017
20010301|2000-12-15 11:00,15,108.39,108.44,108.39,108.42,6467
20010301|2000-12-15 11:30,15,108.43,108.45,108.41,108.41,5533
20010301|2000-12-18 01:00,18,108.38,108.44,108.33,108.35,12061
20010301|2000-12-18 01:30,18,108.34,108.44,108.32,108.43,16891
20010301|2000-12-18 02:00,18,108.43,108.45,108.36,108.38,17320
20010301|2000-12-18 02:30,18,108.38,108.38,108.26,108.29,25644
20010301|2000-12-18 03:00,18,108.29,108.33,108.28,108.32,12820
20010301|2000-12-18 03:30,18,108.31,108.38,108.31,108.37,13050
20010301|2000-12-18 04:00,18,108.37,108.39,108.35,108.37,11565
20010301|2000-12-18 04:30,18,108.37,108.38,108.33,108.36,10563
20010301|2000-12-18 05:00,18,108.36,108.37,108.33,108.36,9196
20010301|2000-12-18 05:30,18,108.35,108.36,108.33,108.35,6482
20010301|2000-12-18 06:00,18,108.35,108.35,108.32,108.34,3731
20010301|2000-12-18 06:30,18,108.33,108.36,108.28,108.31,8497
20010301|2000-12-18 07:00,18,108.31,108.36,108.3,108.32,9469
20010301|2000-12-18 07:30,18,108.32,108.32,108.28,108.29,11284
20010301|2000-12-18 08:00,18,108.29,108.34,108.29,108.32,6938
20010301|2000-12-18 08:30,18,108.32,108.36,108.3,108.34,12694
20010301|2000-12-18 09:00,18,108.33,108.38,108.32,108.38,11704
20010301|2000-12-18 09:30,18,108.38,108.55,108.38,108.52,45386
20010301|2000-12-18 10:00,18,108.52,108.59,108.51,108.57,25943
20010301|2000-12-18 10:30,18,108.58,108.59,108.52,108.55,10885
20010301|2000-12-18 11:00,18,108.55,108.6,108.54,108.57,8341
20010301|2000-12-18 11:30,18,108.56,108.57,108.52,108.56,6737
20010301|2000-12-19 01:00,19,108.36,108.4,108.34,108.38,10027
20010301|2000-12-19 01:30,19,108.38,108.45,108.37,108.41,15764
20010301|2000-12-19 02:00,19,108.4,108.51,108.4,108.51,19403
20010301|2000-12-19 02:30,19,108.51,108.52,108.44,108.45,18221
20010301|2000-12-19 03:00,19,108.45,108.46,108.42,108.44,10988
20010301|2000-12-19 03:30,19,108.43,108.44,108.33,108.34,25028
20010301|2000-12-19 04:00,19,108.33,108.35,108.27,108.34,28755
20010301|2000-12-19 04:30,19,108.34,108.34,108.28,108.28,16878
20010301|2000-12-19 05:00,19,108.28,108.28,108.22,108.23,25162
20010301|2000-12-19 05:30,19,108.23,108.27,108.19,108.25,18338
20010301|2000-12-19 06:00,19,108.25,108.26,108.19,108.24,18587
20010301|2000-12-19 06:30,19,108.24,108.27,108.23,108.24,8278
20010301|2000-12-19 07:00,19,108.24,108.29,108.24,108.28,10199
20010301|2000-12-19 07:30,19,108.29,108.32,108.24,108.25,24307
20010301|2000-12-19 08:00,19,108.25,108.36,108.25,108.34,22908
20010301|2000-12-19 08:30,19,108.34,108.34,108.23,108.26,22087
20010301|2000-12-19 09:00,19,108.27,108.3,108.25,108.27,17915
20010301|2000-12-19 09:30,19,108.27,108.29,108.25,108.27,15285
20010301|2000-12-19 10:00,19,108.27,108.27,108.14,108.18,23641
20010301|2000-12-19 10:30,19,108.18,108.27,108.17,108.24,8899
20010301|2000-12-19 11:00,19,108.25,108.26,108.12,108.2,7290
20010301|2000-12-19 11:30,19,108.2,108.26,108.19,108.24,4332
20010301|2000-12-20 01:00,20,108.32,108.46,108.32,108.43,27731
20010301|2000-12-20 01:30,20,108.42,108.44,108.37,108.4,20735
20010301|2000-12-20 02:00,20,108.39,108.44,108.38,108.44,16153
20010301|2000-12-20 02:30,20,108.43,108.45,108.37,108.37,22094
20010301|2000-12-20 03:00,20,108.37,108.4,108.36,108.39,10688
20010301|2000-12-20 03:30,20,108.38,108.63,108.37,108.58,59383
20010301|2000-12-20 04:00,20,108.58,108.67,108.54,108.66,51174
20010301|2000-12-20 04:30,20,108.66,108.74,108.64,108.65,38246
20010301|2000-12-20 05:00,20,108.64,108.66,108.6,108.62,19586
20010301|2000-12-20 05:30,20,108.63,108.68,108.63,108.64,19363
20010301|2000-12-20 06:00,20,108.63,108.68,108.62,108.68,12736
20010301|2000-12-20 06:30,20,108.67,108.68,108.61,108.62,9192
20010301|2000-12-20 07:00,20,108.63,108.65,108.57,108.62,21817
20010301|2000-12-20 07:30,20,108.62,108.65,108.58,108.63,31662
20010301|2000-12-20 08:00,20,108.62,108.62,108.55,108.59,27324
20010301|2000-12-20 08:30,20,108.59,108.67,108.55,108.58,34810
20010301|2000-12-20 09:00,20,108.58,108.6,108.46,108.49,42240
20010301|2000-12-20 09:30,20,108.49,108.56,108.39,108.39,31367
20010301|2000-12-20 10:00,20,108.39,108.43,108.27,108.29,42752
20010301|2000-12-20 10:30,20,108.29,108.41,108.29,108.39,17763
20010301|2000-12-20 11:00,20,108.38,108.44,108.38,108.41,6558
20010301|2000-12-20 11:30,20,108.4,108.5,108.38,108.44,5874
20010301|2000-12-21 01:00,21,108.52,108.62,108.52,108.6,10427
20010301|2000-12-21 01:30,21,108.61,108.66,108.6,108.64,10955
20010301|2000-12-21 02:00,21,108.63,108.64,108.54,108.59,18338
20010301|2000-12-21 02:30,21,108.59,108.61,108.52,108.55,14826
20010301|2000-12-21 03:00,21,108.56,108.56,108.47,108.54,21009
20010301|2000-12-21 03:30,21,108.54,108.54,108.49,108.5,14919
20010301|2000-12-21 04:00,21,108.5,108.52,108.41,108.41,15871
20010301|2000-12-21 04:30,21,108.42,108.43,108.33,108.33,24954
20010301|2000-12-21 05:00,21,108.33,108.35,108.28,108.34,20554
20010301|2000-12-21 05:30,21,108.33,108.38,108.32,108.36,9800
20010301|2000-12-21 06:00,21,108.36,108.43,108.35,108.41,8823
20010301|2000-12-21 06:30,21,108.4,108.43,108.4,108.43,5153
20010301|2000-12-21 07:00,21,108.42,108.44,108.32,108.39,18782
20010301|2000-12-21 07:30,21,108.39,108.46,108.34,108.38,28449
20010301|2000-12-21 08:00,21,108.39,108.51,108.37,108.5,21500
20010301|2000-12-21 08:30,21,108.5,108.5,108.31,108.44,32306
20010301|2000-12-21 09:00,21,108.44,108.51,108.34,108.39,30269
20010301|2000-12-21 09:30,21,108.4,108.43,108.23,108.27,30242
20010301|2000-12-21 10:00,21,108.28,108.34,108.17,108.23,27351
20010301|2000-12-21 10:30,21,108.23,108.26,108.18,108.19,12968
20010301|2000-12-21 11:00,21,108.19,108.2,108.15,108.2,5938
20010301|2000-12-21 11:30,21,108.19,108.22,108.16,108.18,3579
20010301|2000-12-22 01:00,22,108.25,108.3,108.22,108.3,7100
20010301|2000-12-22 01:30,22,108.3,108.38,108.28,108.35,7289
20010301|2000-12-22 02:00,22,108.35,108.37,108.26,108.27,10601
20010301|2000-12-22 02:30,22,108.27,108.28,108.2,108.28,15089
20010301|2000-12-22 03:00,22,108.28,108.31,108.26,108.31,9867
20010301|2000-12-22 03:30,22,108.3,108.32,108.26,108.29,7850
20010301|2000-12-22 04:00,22,108.29,108.33,108.27,108.31,8949
20010301|2000-12-22 04:30,22,108.31,108.31,108.25,108.27,9884
20010301|2000-12-22 05:00,22,108.28,108.29,108.25,108.25,5056
20010301|2000-12-22 05:30,22,108.26,108.28,108.24,108.26,5014
20010301|2000-12-22 06:00,22,108.25,108.28,108.25,108.25,3873
20010301|2000-12-22 06:30,22,108.25,108.26,108.22,108.22,4085
20010301|2000-12-22 07:00,22,108.22,108.23,108.15,108.16,7634
20010301|2000-12-22 07:30,22,108.16,108.24,108.14,108.22,9512
20010301|2000-12-22 08:00,22,108.22,108.23,108.16,108.17,4442
20010301|2000-12-22 08:30,22,108.17,108.19,108.15,108.17,5820
20010301|2000-12-22 09:00,22,108.16,108.22,108.15,108.2,4764
20010301|2000-12-22 09:30,22,108.2,108.22,108.17,108.19,2890
20010301|2000-12-22 10:00,22,108.19,108.26,108.18,108.26,3732
20010301|2000-12-22 10:30,22,108.25,108.27,108.16,108.21,2391
20010301|2000-12-22 11:00,22,108.21,108.29,108.2,108.24,1841
20010301|2000-12-22 11:30,22,108.24,108.39,108.21,108.39,3394
20010301|2000-12-27 02:00,27,108.24,108.28,108.22,108.23,8740
20010301|2000-12-27 02:30,27,108.23,108.3,108.23,108.27,3432
20010301|2000-12-27 03:00,27,108.27,108.3,108.25,108.29,3532
20010301|2000-12-27 03:30,27,108.29,108.37,108.28,108.37,5581
20010301|2000-12-27 04:00,27,108.37,108.38,108.34,108.37,7803
20010301|2000-12-27 04:30,27,108.37,108.43,108.36,108.37,8500
20010301|2000-12-27 05:00,27,108.37,108.41,108.36,108.39,5025
20010301|2000-12-27 05:30,27,108.39,108.42,108.37,108.41,2648
20010301|2000-12-27 06:00,27,108.4,108.41,108.38,108.39,1164
20010301|2000-12-27 06:30,27,108.4,108.41,108.36,108.36,2382
20010301|2000-12-27 07:00,27,108.36,108.37,108.33,108.35,3232
20010301|2000-12-27 07:30,27,108.35,108.37,108.34,108.35,4587
20010301|2000-12-27 08:00,27,108.35,108.35,108.29,108.32,6573
20010301|2000-12-27 08:30,27,108.31,108.34,108.29,108.3,5232
20010301|2000-12-27 09:00,27,108.3,108.35,108.29,108.32,6719
20010301|2000-12-27 09:30,27,108.32,108.32,108.26,108.3,5952
20010301|2000-12-27 10:00,27,108.3,108.3,108.23,108.23,4253
20010301|2000-12-27 10:30,27,108.23,108.25,108.22,108.23,2006
20010301|2000-12-27 11:00,27,108.23,108.23,108.18,108.2,2441
20010301|2000-12-27 11:30,27,108.19,108.23,108.18,108.21,1314
20010301|2000-12-28 01:00,28,108.15,108.21,108.05,108.09,8149
20010301|2000-12-28 01:30,28,108.1,108.1,107.93,107.96,11020
20010301|2000-12-28 02:00,28,107.96,108.05,107.94,107.99,9514
20010301|2000-12-28 02:30,28,107.99,108.04,107.97,108.02,7302
20010301|2000-12-28 03:00,28,108.03,108.03,107.89,107.9,14878
20010301|2000-12-28 03:30,28,107.9,107.94,107.87,107.92,12378
20010301|2000-12-28 04:00,28,107.92,107.96,107.91,107.96,4922
20010301|2000-12-28 04:30,28,107.95,107.96,107.93,107.94,7102
20010301|2000-12-28 05:00,28,107.94,107.96,107.93,107.94,4054
20010301|2000-12-28 05:30,28,107.94,107.98,107.93,107.97,4051
20010301|2000-12-28 06:00,28,107.98,108.01,107.97,108.01,2970
20010301|2000-12-28 06:30,28,108,108.01,107.98,108,2846
20010301|2000-12-28 07:00,28,108,108.07,107.99,108.04,4359
20010301|2000-12-28 07:30,28,108.04,108.08,107.98,107.98,8557
20010301|2000-12-28 08:00,28,107.99,108.04,107.98,108.02,6180
20010301|2000-12-28 08:30,28,108.02,108.02,107.92,107.99,11859
20010301|2000-12-28 09:00,28,107.98,107.99,107.9,107.9,11580
20010301|2000-12-28 09:30,28,107.91,107.94,107.88,107.92,13572
20010301|2000-12-28 10:00,28,107.92,107.95,107.91,107.92,4953
20010301|2000-12-28 10:30,28,107.92,107.94,107.92,107.93,1185
20010301|2000-12-28 11:00,28,107.93,107.98,107.92,107.96,1131
20010301|2000-12-28 11:30,28,107.97,108.07,107.96,108.01,3804
20010301|2000-12-29 01:00,29,107.96,107.99,107.93,107.97,3494
20010301|2000-12-29 01:30,29,107.96,108.04,107.96,108.01,2077
20010301|2000-12-29 02:00,29,108.01,108.05,108.01,108.05,2705
20010301|2000-12-29 02:30,29,108.05,108.06,107.99,108.01,3324
20010301|2000-12-29 03:00,29,108.01,108.14,108,108.11,11288
20010301|2000-12-29 03:30,29,108.11,108.19,108.09,108.16,7638
20010301|2000-12-29 04:00,29,108.15,108.17,108.13,108.16,3785
20010301|2000-12-29 04:30,29,108.15,108.22,108.13,108.21,6399
20010301|2000-12-29 05:00,29,108.22,108.28,108.2,108.26,8526
20010301|2000-12-29 05:30,29,108.25,108.35,108.25,108.33,10558
20010301|2000-12-29 06:00,29,108.33,108.39,108.32,108.36,5180
20010301|2000-12-29 06:30,29,108.37,108.4,108.34,108.34,3617
20010301|2000-12-29 07:00,29,108.34,108.37,108.33,108.33,2931
20010301|2000-12-29 07:30,29,108.33,108.41,108.31,108.41,4035
20010301|2000-12-29 08:00,29,108.41,108.43,108.37,108.43,2222
20010301|2000-12-29 08:30,29,108.41,108.49,108.4,108.44,3130
20010301|2000-12-29 09:00,29,108.45,108.46,108.36,108.43,5751
20010301|2000-12-29 09:30,29,108.43,108.57,108.41,108.45,11632
20010301|2001-01-02 01:00,2,108.38,108.63,108.37,108.62,18209
20010301|2001-01-02 01:30,2,108.62,108.8,108.57,108.79,29342
20010301|2001-01-02 02:00,2,108.79,108.88,108.74,108.87,27999
20010301|2001-01-02 02:30,2,108.88,108.96,108.83,108.84,32876
20010301|2001-01-02 03:00,2,108.84,108.93,108.83,108.83,17494
20010301|2001-01-02 03:30,2,108.84,108.89,108.83,108.87,13903
20010301|2001-01-02 04:00,2,108.88,108.88,108.77,108.78,19479
20010301|2001-01-02 04:30,2,108.77,108.83,108.77,108.81,9975
20010301|2001-01-02 05:00,2,108.81,108.85,108.81,108.83,8267
20010301|2001-01-02 05:30,2,108.84,108.84,108.79,108.8,8063
20010301|2001-01-02 06:00,2,108.8,108.8,108.77,108.77,6939
20010301|2001-01-02 06:30,2,108.77,108.78,108.73,108.78,10931
20010301|2001-01-02 07:00,2,108.78,108.83,108.78,108.81,13404
20010301|2001-01-02 07:30,2,108.8,108.87,108.79,108.83,13972
20010301|2001-01-02 08:00,2,108.83,108.96,108.82,108.92,30100
20010301|2001-01-02 08:30,2,108.92,108.95,108.87,108.92,30146
20010301|2001-01-02 09:00,2,108.93,109.09,108.92,109.02,68720
20010301|2001-01-02 09:30,2,109.03,109.31,109.02,109.29,60863
20010301|2001-01-02 10:00,2,109.29,109.3,109.17,109.22,29675
20010301|2001-01-02 10:30,2,109.22,109.25,109.2,109.21,11304
20010301|2001-01-02 11:00,2,109.21,109.35,109.21,109.34,9506
20010301|2001-01-02 11:30,2,109.34,109.37,109.28,109.34,7116
20010301|2001-01-03 01:00,3,109.34,109.35,109.25,109.32,28483
20010301|2001-01-03 01:30,3,109.32,109.46,109.31,109.35,37801
20010301|2001-01-03 02:00,3,109.35,109.4,109.3,109.31,33624
20010301|2001-01-03 02:30,3,109.3,109.35,109.21,109.28,38730
20010301|2001-01-03 03:00,3,109.28,109.3,109.21,109.24,33091
20010301|2001-01-03 03:30,3,109.24,109.33,109.23,109.3,32335
20010301|2001-01-03 04:00,3,109.3,109.34,109.24,109.28,41943
20010301|2001-01-03 04:30,3,109.27,109.33,109.23,109.32,25235
20010301|2001-01-03 05:00,3,109.32,109.37,109.3,109.35,23652
20010301|2001-01-03 05:30,3,109.35,109.43,109.35,109.39,27837
20010301|2001-01-03 06:00,3,109.38,109.54,109.37,109.53,37480
20010301|2001-01-03 06:30,3,109.54,109.62,109.51,109.56,47351
20010301|2001-01-03 07:00,3,109.56,109.61,109.44,109.44,48898
20010301|2001-01-03 07:30,3,109.44,109.47,109.28,109.28,84056
20010301|2001-01-03 08:00,3,109.28,109.35,109.23,109.33,56125
20010301|2001-01-03 08:30,3,109.33,109.39,109.19,109.34,62745
20010301|2001-01-03 09:00,3,109.34,109.35,109.15,109.24,77124
20010301|2001-01-03 09:30,3,109.23,109.27,109.19,109.25,36673
20010301|2001-01-03 10:00,3,109.25,109.43,109.25,109.36,31957
20010301|2001-01-03 10:30,3,109.36,109.47,109.33,109.42,19925
20010301|2001-01-03 11:00,3,109.43,109.46,109.41,109.43,11671
20010301|2001-01-03 11:30,3,109.43,109.43,109.36,109.36,25102
20010301|2001-01-04 01:00,4,108.79,108.95,108.65,108.89,103275
20010301|2001-01-04 01:30,4,108.9,109.07,108.9,108.98,77041
20010301|2001-01-04 02:00,4,108.99,109.1,108.98,108.98,56961
20010301|2001-01-04 02:30,4,108.98,109.07,108.96,108.98,42599
20010301|2001-01-04 03:00,4,108.99,108.99,108.9,108.96,35882
20010301|2001-01-04 03:30,4,108.96,109.02,108.94,109.01,37201
20010301|2001-01-04 04:00,4,109.01,109.12,108.97,109.11,52540
20010301|2001-01-04 04:30,4,109.11,109.16,109.08,109.11,45594
20010301|2001-01-04 05:00,4,109.12,109.21,109.08,109.21,33458
20010301|2001-01-04 05:30,4,109.2,109.22,109.13,109.14,34553
20010301|2001-01-04 06:00,4,109.15,109.15,109.1,109.11,16719
20010301|2001-01-04 06:30,4,109.1,109.13,109.04,109.12,21928
20010301|2001-01-04 07:00,4,109.13,109.13,109.02,109.08,33018
20010301|2001-01-04 07:30,4,109.08,109.25,109.05,109.23,52527
20010301|2001-01-04 08:00,4,109.23,109.3,109.22,109.24,57556
20010301|2001-01-04 08:30,4,109.24,109.27,109.15,109.22,52330
20010301|2001-01-04 09:00,4,109.22,109.28,109.17,109.26,46106
20010301|2001-01-04 09:30,4,109.25,109.31,109.23,109.23,39379
20010301|2001-01-04 10:00,4,109.24,109.26,109.2,109.22,22356
20010301|2001-01-04 10:30,4,109.22,109.28,109.2,109.21,13141
20010301|2001-01-04 11:00,4,109.21,109.24,109.19,109.2,5998
20010301|2001-01-04 11:30,4,109.21,109.27,109.2,109.24,6942
20010301|2001-01-05 01:00,5,109.3,109.52,109.3,109.46,45581
20010301|2001-01-05 01:30,5,109.47,109.5,109.39,109.42,34843
20010301|2001-01-05 02:00,5,109.43,109.46,109.37,109.37,24741
20010301|2001-01-05 02:30,5,109.37,109.43,109.36,109.4,19804
20010301|2001-01-05 03:00,5,109.4,109.46,109.38,109.4,21528
20010301|2001-01-05 03:30,5,109.41,109.56,109.4,109.5,49896
20010301|2001-01-05 04:00,5,109.5,109.59,109.48,109.51,36830
20010301|2001-01-05 04:30,5,109.52,109.58,109.51,109.54,24255
20010301|2001-01-05 05:00,5,109.54,109.56,109.49,109.53,18365
20010301|2001-01-05 05:30,5,109.54,109.62,109.52,109.58,23575
20010301|2001-01-05 06:00,5,109.58,109.69,109.57,109.64,34896
20010301|2001-01-05 06:30,5,109.64,109.64,109.58,109.59,14642
20010301|2001-01-05 07:00,5,109.59,109.63,109.46,109.52,33877
20010301|2001-01-05 07:30,5,109.51,109.68,109.39,109.57,130355
20010301|2001-01-05 08:00,5,109.57,109.57,109.46,109.5,72481
20010301|2001-01-05 08:30,5,109.5,109.78,109.5,109.6,124035
20010301|2001-01-05 09:00,5,109.61,109.62,109.43,109.48,98840
20010301|2001-01-05 09:30,5,109.48,109.51,109.43,109.5,60949
20010301|2001-01-05 10:00,5,109.5,109.62,109.46,109.62,29943
20010301|2001-01-05 10:30,5,109.58,109.62,109.51,109.52,21914
20010301|2001-01-05 11:00,5,109.51,109.53,109.48,109.51,5764
20010301|2001-01-05 11:30,5,109.52,109.52,109.47,109.48,4389
20010301|2001-01-08 01:00,8,109.7,109.73,109.59,109.61,21206
20010301|2001-01-08 01:30,8,109.61,109.63,109.54,109.56,22629
20010301|2001-01-08 02:00,8,109.56,109.58,109.48,109.52,32298
20010301|2001-01-08 02:30,8,109.52,109.55,109.47,109.51,22577
20010301|2001-01-08 03:00,8,109.51,109.51,109.34,109.36,45496
20010301|2001-01-08 03:30,8,109.36,109.41,109.34,109.37,27138
20010301|2001-01-08 04:00,8,109.37,109.39,109.29,109.3,35548
20010301|2001-01-08 04:30,8,109.3,109.39,109.3,109.35,32949
20010301|2001-01-08 05:00,8,109.34,109.4,109.34,109.38,18077
20010301|2001-01-08 05:30,8,109.38,109.44,109.37,109.4,20682
20010301|2001-01-08 06:00,8,109.4,109.43,109.38,109.38,10951
20010301|2001-01-08 06:30,8,109.38,109.4,109.32,109.33,16696
20010301|2001-01-08 07:00,8,109.33,109.42,109.33,109.37,20542
20010301|2001-01-08 07:30,8,109.38,109.44,109.37,109.4,34132
20010301|2001-01-08 08:00,8,109.39,109.45,109.38,109.43,26797
20010301|2001-01-08 08:30,8,109.43,109.47,109.4,109.46,49034
20010301|2001-01-08 09:00,8,109.46,109.46,109.38,109.43,58720
20010301|2001-01-08 09:30,8,109.43,109.43,109.33,109.37,40008
20010301|2001-01-08 10:00,8,109.37,109.42,109.35,109.38,16188
20010301|2001-01-09 01:00,9,109.26,109.34,109.22,109.33,33214
20010301|2001-01-09 01:30,9,109.34,109.35,109.23,109.24,32671
20010301|2001-01-09 02:00,9,109.24,109.24,109.12,109.17,59365
20010301|2001-01-09 02:30,9,109.17,109.24,109.15,109.22,33794
20010301|2001-01-09 03:00,9,109.22,109.24,109.14,109.2,43061
20010301|2001-01-09 03:30,9,109.2,109.22,109.16,109.19,28574
20010301|2001-01-09 04:00,9,109.19,109.23,109.16,109.18,24213
20010301|2001-01-09 04:30,9,109.18,109.25,109.16,109.23,30130
20010301|2001-01-09 05:00,9,109.23,109.27,109.22,109.24,21189
20010301|2001-01-09 05:30,9,109.24,109.26,109.21,109.24,16417
20010301|2001-01-09 06:00,9,109.24,109.29,109.24,109.26,15275
20010301|2001-01-09 06:30,9,109.25,109.31,109.23,109.31,13206
20010301|2001-01-09 07:00,9,109.31,109.33,109.25,109.28,27039
20010301|2001-01-09 07:30,9,109.28,109.31,109.14,109.17,66409
20010301|2001-01-09 08:00,9,109.17,109.21,109.14,109.19,48577
20010301|2001-01-09 08:30,9,109.19,109.22,109.11,109.16,75656
20010301|2001-01-09 09:00,9,109.15,109.17,108.98,109.02,104746
20010301|2001-01-09 09:30,9,109.02,109.08,108.99,109.08,47085
20010301|2001-01-09 10:00,9,109.07,109.1,109.05,109.08,33055
20010301|2001-01-09 10:30,9,109.08,109.08,108.99,109,21790
20010301|2001-01-09 11:00,9,109,109.05,108.99,109.03,7657
20010301|2001-01-09 11:30,9,109.03,109.09,109.03,109.07,9617
20010301|2001-01-10 01:00,10,109.11,109.16,108.98,109.01,36750
20010301|2001-01-10 01:30,10,109.01,109.04,108.93,109,34830
20010301|2001-01-10 02:00,10,109,109.01,108.89,108.91,45845
20010301|2001-01-10 02:30,10,108.92,108.94,108.86,108.93,48902
20010301|2001-01-10 03:00,10,108.93,108.97,108.91,108.92,30636
20010301|2001-01-10 03:30,10,108.93,109.06,108.87,109.05,70850
20010301|2001-01-10 04:00,10,109.05,109.08,108.93,108.96,76038
20010301|2001-01-10 04:30,10,108.96,109.01,108.94,109,34695
20010301|2001-01-10 05:00,10,108.99,109.02,108.94,108.96,28723
20010301|2001-01-10 05:30,10,108.96,109.02,108.95,108.98,24311
20010301|2001-01-10 06:00,10,108.99,109.02,108.98,108.99,16629
20010301|2001-01-10 06:30,10,108.98,108.98,108.9,108.91,19554
20010301|2001-01-10 07:00,10,108.91,108.95,108.89,108.9,18840
20010301|2001-01-10 07:30,10,108.9,108.97,108.88,108.96,37860
20010301|2001-01-10 08:00,10,108.96,109,108.96,108.99,31744
20010301|2001-01-10 08:30,10,108.99,109.02,108.91,108.92,62592
20010301|2001-01-10 09:00,10,108.92,108.95,108.83,108.84,66590
20010301|2001-01-10 09:30,10,108.84,108.85,108.75,108.83,93096
20010301|2001-01-10 10:00,10,108.82,108.86,108.68,108.73,53532
20010301|2001-01-10 10:30,10,108.73,108.76,108.68,108.71,28935
20010301|2001-01-10 11:00,10,108.71,108.85,108.67,108.79,30894
20010301|2001-01-10 11:30,10,108.79,108.83,108.77,108.8,12456
20010301|2001-01-11 01:00,11,108.79,108.91,108.77,108.84,38027
20010301|2001-01-11 01:30,11,108.84,108.88,108.81,108.88,22576
20010301|2001-01-11 02:00,11,108.88,108.88,108.82,108.84,25177
20010301|2001-01-11 02:30,11,108.84,108.96,108.83,108.93,51816
20010301|2001-01-11 03:00,11,108.94,108.97,108.88,108.88,53717
20010301|2001-01-11 03:30,11,108.89,108.96,108.87,108.95,39711
20010301|2001-01-11 04:00,11,108.95,108.99,108.93,108.94,34343
20010301|2001-01-11 04:30,11,108.94,109.15,108.94,109.15,89314
20010301|2001-01-11 05:00,11,109.14,109.19,109.14,109.16,60091
20010301|2001-01-11 05:30,11,109.15,109.16,109.11,109.13,32375
20010301|2001-01-11 06:00,11,109.12,109.14,109.08,109.11,34994
20010301|2001-01-11 06:30,11,109.1,109.23,109.08,109.22,40100
20010301|2001-01-11 07:00,11,109.21,109.24,109.16,109.16,46230
20010301|2001-01-11 07:30,11,109.16,109.18,109.06,109.07,48481
20010301|2001-01-11 08:00,11,109.07,109.18,109.07,109.15,42236
20010301|2001-01-11 08:30,11,109.15,109.17,109.04,109.06,76882
20010301|2001-01-11 09:00,11,109.07,109.12,109,109.02,69462
20010301|2001-01-11 09:30,11,109.01,109.14,108.97,109.14,56263
20010301|2001-01-11 10:00,11,109.13,109.15,108.97,109.04,47794
20010301|2001-01-11 10:30,11,109.04,109.06,108.95,109.02,30899
20010301|2001-01-11 11:00,11,109.02,109.04,108.79,108.81,39254
20010301|2001-01-11 11:30,11,108.82,108.84,108.74,108.79,35347
20010301|2001-01-12 01:00,12,108.76,108.8,108.71,108.71,42218
20010301|2001-01-12 01:30,12,108.71,108.87,108.7,108.83,37547
20010301|2001-01-12 02:00,12,108.84,108.86,108.77,108.83,40715
20010301|2001-01-12 02:30,12,108.82,108.85,108.78,108.84,35686
20010301|2001-01-12 03:00,12,108.83,108.85,108.79,108.8,21860
20010301|2001-01-12 03:30,12,108.8,108.85,108.78,108.82,25844
20010301|2001-01-12 04:00,12,108.82,108.91,108.82,108.88,36587
20010301|2001-01-12 04:30,12,108.87,108.92,108.87,108.9,19844
20010301|2001-01-12 05:00,12,108.89,108.92,108.84,108.85,21780
20010301|2001-01-12 05:30,12,108.84,108.92,108.84,108.91,18171
20010301|2001-01-12 06:00,12,108.91,108.91,108.86,108.87,13477
20010301|2001-01-12 06:30,12,108.88,108.88,108.78,108.79,28767
20010301|2001-01-12 07:00,12,108.79,108.82,108.72,108.72,35404
20010301|2001-01-12 07:30,12,108.71,108.75,108.6,108.63,136534
20010301|2001-01-12 08:00,12,108.63,108.64,108.48,108.64,122225
20010301|2001-01-12 08:30,12,108.64,108.68,108.57,108.62,68012
20010301|2001-01-12 09:00,12,108.62,108.66,108.57,108.58,55240
20010301|2001-01-12 09:30,12,108.58,108.6,108.5,108.51,48284
20010301|2001-01-12 10:00,12,108.51,108.51,108.37,108.39,51867
20010301|2001-01-12 10:30,12,108.37,108.49,108.37,108.46,21311
20010301|2001-01-12 11:00,12,108.45,108.49,108.41,108.49,5828
20010301|2001-01-12 11:30,12,108.49,108.51,108.43,108.51,8866
20010301|2001-01-15 01:00,15,108.5,108.5,108.34,108.41,31603
20010301|2001-01-15 01:30,15,108.41,108.47,108.37,108.44,17118
20010301|2001-01-15 02:00,15,108.44,108.48,108.41,108.48,13049
20010301|2001-01-15 02:30,15,108.48,108.56,108.45,108.5,30412
20010301|2001-01-15 03:00,15,108.5,108.55,108.5,108.54,10623
20010301|2001-01-15 03:30,15,108.54,108.54,108.45,108.48,23258
20010301|2001-01-15 04:00,15,108.48,108.59,108.47,108.57,34568
20010301|2001-01-15 04:30,15,108.56,108.61,108.55,108.58,17174
20010301|2001-01-15 05:00,15,108.57,108.57,108.54,108.55,13293
20010301|2001-01-15 05:30,15,108.55,108.55,108.53,108.54,5968
20010301|2001-01-15 06:00,15,108.55,108.6,108.55,108.56,8905
20010301|2001-01-15 06:30,15,108.56,108.59,108.56,108.58,4456
20010301|2001-01-15 07:00,15,108.58,108.61,108.56,108.58,9748
20010301|2001-01-15 07:30,15,108.58,108.59,108.55,108.56,12338
20010301|2001-01-15 08:00,15,108.57,108.58,108.54,108.55,11360
20010301|2001-01-15 08:30,15,108.55,108.57,108.49,108.5,18387
20010301|2001-01-15 09:00,15,108.51,108.59,108.51,108.57,16515
20010301|2001-01-15 09:30,15,108.57,108.57,108.51,108.55,10229
20010301|2001-01-15 10:00,15,108.55,108.58,108.52,108.55,16516
20010301|2001-01-15 10:30,15,108.55,108.56,108.54,108.54,4239
20010301|2001-01-15 11:00,15,108.54,108.55,108.52,108.54,1232
20010301|2001-01-15 11:30,15,108.54,108.56,108.52,108.53,2634
20010301|2001-01-16 01:00,16,108.6,108.7,108.57,108.68,31236
20010301|2001-01-16 01:30,16,108.67,108.78,108.66,108.74,47251
20010301|2001-01-16 02:00,16,108.74,108.77,108.71,108.76,23772
20010301|2001-01-16 02:30,16,108.76,108.82,108.76,108.77,46199
20010301|2001-01-16 03:00,16,108.77,108.79,108.75,108.77,28556
20010301|2001-01-16 03:30,16,108.77,108.78,108.72,108.77,28747
20010301|2001-01-16 04:00,16,108.77,108.79,108.7,108.71,28734
20010301|2001-01-16 04:30,16,108.71,108.73,108.7,108.71,17183
20010301|2001-01-16 05:00,16,108.71,108.75,108.71,108.73,15768
20010301|2001-01-16 05:30,16,108.74,108.74,108.71,108.71,11715
20010301|2001-01-16 06:00,16,108.71,108.72,108.63,108.68,31329
20010301|2001-01-16 06:30,16,108.68,108.7,108.64,108.66,15865
20010301|2001-01-16 07:00,16,108.66,108.69,108.62,108.63,23240
20010301|2001-01-16 07:30,16,108.63,108.66,108.57,108.65,56628
20010301|2001-01-16 08:00,16,108.64,108.64,108.53,108.57,51203
20010301|2001-01-16 08:30,16,108.56,108.59,108.44,108.44,79054
20010301|2001-01-16 09:00,16,108.44,108.49,108.39,108.47,78657
20010301|2001-01-16 09:30,16,108.47,108.53,108.38,108.38,53942
20010301|2001-01-16 10:00,16,108.39,108.41,108.26,108.29,70420
20010301|2001-01-16 10:30,16,108.29,108.33,108.25,108.26,20748
20010301|2001-01-16 11:00,16,108.26,108.36,108.26,108.35,9791
20010301|2001-01-16 11:30,16,108.35,108.37,108.32,108.35,10034
20010301|2001-01-17 01:00,17,108.34,108.38,108.27,108.35,33051
20010301|2001-01-17 01:30,17,108.35,108.43,108.35,108.43,39297
20010301|2001-01-17 02:00,17,108.43,108.47,108.38,108.39,40416
20010301|2001-01-17 02:30,17,108.4,108.41,108.33,108.39,46996
20010301|2001-01-17 03:00,17,108.39,108.4,108.34,108.37,28342
20010301|2001-01-17 03:30,17,108.38,108.41,108.34,108.34,25932
20010301|2001-01-17 04:00,17,108.34,108.35,108.28,108.32,37812
20010301|2001-01-17 04:30,17,108.31,108.35,108.25,108.28,29860
20010301|2001-01-17 05:00,17,108.27,108.3,108.24,108.27,22085
20010301|2001-01-17 05:30,17,108.27,108.35,108.26,108.34,23013
20010301|2001-01-17 06:00,17,108.34,108.35,108.3,108.33,14789
20010301|2001-01-17 06:30,17,108.33,108.35,108.28,108.3,19676
20010301|2001-01-17 07:00,17,108.3,108.37,108.29,108.34,20825
20010301|2001-01-17 07:30,17,108.35,108.36,108.23,108.36,80485
20010301|2001-01-17 08:00,17,108.37,108.48,108.35,108.4,82909
20010301|2001-01-17 08:30,17,108.4,108.47,108.37,108.44,76798
20010301|2001-01-17 09:00,17,108.44,108.56,108.42,108.48,88426
20010301|2001-01-17 09:30,17,108.48,108.56,108.43,108.55,67661
20010301|2001-01-17 10:00,17,108.55,108.58,108.49,108.52,46362
20010301|2001-01-17 10:30,17,108.52,108.56,108.5,108.55,24611
20010301|2001-01-17 11:00,17,108.55,108.57,108.51,108.57,15607
20010301|2001-01-17 11:30,17,108.57,108.62,108.55,108.59,19705
20010301|2001-01-18 01:00,18,108.65,108.71,108.63,108.66,37375
20010301|2001-01-18 01:30,18,108.66,108.67,108.57,108.61,31249
20010301|2001-01-18 02:00,18,108.6,108.74,108.6,108.73,57478
20010301|2001-01-18 02:30,18,108.73,108.75,108.66,108.66,40186
20010301|2001-01-18 03:00,18,108.66,108.69,108.62,108.64,26699
20010301|2001-01-18 03:30,18,108.64,108.67,108.61,108.61,33783
20010301|2001-01-18 04:00,18,108.61,108.67,108.61,108.63,24701
20010301|2001-01-18 04:30,18,108.63,108.67,108.62,108.63,21692
20010301|2001-01-18 05:00,18,108.64,108.66,108.61,108.62,17492
20010301|2001-01-18 05:30,18,108.62,108.64,108.62,108.63,6219
20010301|2001-01-18 06:00,18,108.64,108.65,108.61,108.61,6977
20010301|2001-01-18 06:30,18,108.61,108.65,108.59,108.62,19710
20010301|2001-01-18 07:00,18,108.63,108.64,108.56,108.58,27226
20010301|2001-01-18 07:30,18,108.58,108.58,108.4,108.42,118438
20010301|2001-01-18 08:00,18,108.42,108.42,108.24,108.28,104797
20010301|2001-01-18 08:30,18,108.28,108.4,108.27,108.4,72368
20010301|2001-01-18 09:00,18,108.41,108.63,108.4,108.6,141369
20010301|2001-01-18 09:30,18,108.6,108.76,108.6,108.68,95532
20010301|2001-01-18 10:00,18,108.68,108.74,108.61,108.69,40403
20010301|2001-01-18 10:30,18,108.69,108.74,108.61,108.65,29335
20010301|2001-01-18 11:00,18,108.65,108.65,108.54,108.55,21896
20010301|2001-01-18 11:30,18,108.54,108.62,108.52,108.62,6874
20010301|2001-01-19 01:00,19,108.48,108.72,108.48,108.7,32070
20010301|2001-01-19 01:30,19,108.7,108.83,108.68,108.75,47618
20010301|2001-01-19 02:00,19,108.69,108.73,108.64,108.73,53019
20010301|2001-01-19 02:30,19,108.73,108.73,108.64,108.65,25692
20010301|2001-01-19 03:00,19,108.65,108.72,108.62,108.72,24710
20010301|2001-01-19 03:30,19,108.71,108.73,108.67,108.71,22962
20010301|2001-01-19 04:00,19,108.7,108.72,108.65,108.66,22789
20010301|2001-01-19 04:30,19,108.65,108.69,108.64,108.68,18961
20010301|2001-01-19 05:00,19,108.68,108.69,108.64,108.66,12152
20010301|2001-01-19 05:30,19,108.65,108.66,108.62,108.66,18748
20010301|2001-01-19 06:00,19,108.67,108.68,108.58,108.62,26815
20010301|2001-01-19 06:30,19,108.62,108.65,108.5,108.54,39592
20010301|2001-01-19 07:00,19,108.54,108.58,108.52,108.57,29413
20010301|2001-01-19 07:30,19,108.57,108.61,108.44,108.48,76792
20010301|2001-01-19 08:00,19,108.48,108.49,108.36,108.4,71648
20010301|2001-01-19 08:30,19,108.39,108.61,108.39,108.57,69440
20010301|2001-01-19 09:00,19,108.57,108.65,108.45,108.48,94482
20010301|2001-01-19 09:30,19,108.49,108.52,108.33,108.36,72944
20010301|2001-01-19 10:00,19,108.36,108.48,108.34,108.45,35270
20010301|2001-01-19 10:30,19,108.45,108.47,108.34,108.35,21138
20010301|2001-01-19 11:00,19,108.34,108.43,108.3,108.41,14947
20010301|2001-01-19 11:30,19,108.4,108.42,108.33,108.34,6144
20010301|2001-01-22 01:00,22,108.25,108.25,108.12,108.15,42394
20010301|2001-01-22 01:30,22,108.14,108.24,108.14,108.23,24563
20010301|2001-01-22 02:00,22,108.24,108.31,108.23,108.27,33526
20010301|2001-01-22 02:30,22,108.27,108.33,108.22,108.26,27889
20010301|2001-01-22 03:00,22,108.26,108.27,108.13,108.2,62714
20010301|2001-01-22 03:30,22,108.2,108.26,108.2,108.22,31904
20010301|2001-01-22 04:00,22,108.22,108.28,108.22,108.27,26025
20010301|2001-01-22 04:30,22,108.27,108.32,108.27,108.29,24728
20010301|2001-01-22 05:00,22,108.28,108.31,108.26,108.28,14184
20010301|2001-01-22 05:30,22,108.27,108.31,108.26,108.28,10836
20010301|2001-01-22 06:00,22,108.29,108.31,108.27,108.3,5408
20010301|2001-01-22 06:30,22,108.3,108.39,108.26,108.33,26868
20010301|2001-01-22 07:00,22,108.33,108.34,108.27,108.3,19453
20010301|2001-01-22 07:30,22,108.31,108.4,108.31,108.39,39380
20010301|2001-01-22 08:00,22,108.38,108.39,108.3,108.31,29853
20010301|2001-01-22 08:30,22,108.3,108.36,108.28,108.32,46125
20010301|2001-01-22 09:00,22,108.32,108.37,108.25,108.3,50720
20010301|2001-01-22 09:30,22,108.31,108.32,108.21,108.24,38935
20010301|2001-01-22 10:00,22,108.25,108.29,108.21,108.25,29251
20010301|2001-01-22 10:30,22,108.25,108.31,108.22,108.3,15993
20010301|2001-01-22 11:00,22,108.3,108.3,108.23,108.25,6723
20010301|2001-01-22 11:30,22,108.25,108.29,108.21,108.21,5367
20010301|2001-01-23 01:00,23,108.19,108.21,108.14,108.14,20073
20010301|2001-01-23 01:30,23,108.14,108.17,108.1,108.17,40202
20010301|2001-01-23 02:00,23,108.17,108.24,108.14,108.21,42622
20010301|2001-01-23 02:30,23,108.22,108.29,108.19,108.27,41945
20010301|2001-01-23 03:00,23,108.27,108.29,108.24,108.28,26498
20010301|2001-01-23 03:30,23,108.29,108.3,108.25,108.27,21592
20010301|2001-01-23 04:00,23,108.27,108.27,108.23,108.25,18990
20010301|2001-01-23 04:30,23,108.25,108.31,108.21,108.3,33053
20010301|2001-01-23 05:00,23,108.29,108.36,108.29,108.34,31304
20010301|2001-01-23 05:30,23,108.34,108.38,108.32,108.32,24133
20010301|2001-01-23 06:00,23,108.33,108.39,108.31,108.38,15669
20010301|2001-01-23 06:30,23,108.39,108.42,108.34,108.36,26483
20010301|2001-01-23 07:00,23,108.36,108.36,108.31,108.34,27314
20010301|2001-01-23 07:30,23,108.34,108.44,108.32,108.42,50595
20010301|2001-01-23 08:00,23,108.42,108.47,108.41,108.42,58606
20010301|2001-01-23 08:30,23,108.43,108.51,108.4,108.48,67973
20010301|2001-01-23 09:00,23,108.48,108.54,108.47,108.49,54361
20010301|2001-01-23 09:30,23,108.48,108.5,108.42,108.44,39088
20010301|2001-01-23 10:00,23,108.45,108.49,108.43,108.44,27753
20010301|2001-01-23 10:30,23,108.44,108.44,108.4,108.42,15572
20010301|2001-01-23 11:00,23,108.42,108.43,108.37,108.41,7826
20010301|2001-01-23 11:30,23,108.42,108.44,108.38,108.42,6100
20010301|2001-01-24 01:00,24,108.14,108.24,108.13,108.22,47291
20010301|2001-01-24 01:30,24,108.22,108.27,108.17,108.24,46152
20010301|2001-01-24 02:00,24,108.23,108.27,108.21,108.21,36279
20010301|2001-01-24 02:30,24,108.21,108.23,108.17,108.17,42319
20010301|2001-01-24 03:00,24,108.18,108.19,108.08,108.17,57345
20010301|2001-01-24 03:30,24,108.17,108.21,108.15,108.19,36246
20010301|2001-01-24 04:00,24,108.19,108.2,108.12,108.17,32884
20010301|2001-01-24 04:30,24,108.16,108.24,108.16,108.21,29882
20010301|2001-01-24 05:00,24,108.2,108.23,108.17,108.19,22384
20010301|2001-01-24 05:30,24,108.19,108.19,108.13,108.13,19227
20010301|2001-01-24 06:00,24,108.13,108.17,108.02,108.03,47685
20010301|2001-01-24 06:30,24,108.03,108.09,108.01,108.09,40956
20010301|2001-01-24 07:00,24,108.08,108.12,108.03,108.07,32145
20010301|2001-01-24 07:30,24,108.07,108.17,108.03,108.16,50738
20010301|2001-01-24 08:00,24,108.16,108.17,108.04,108.07,58481
20010301|2001-01-24 08:30,24,108.08,108.2,108.07,108.13,74948
20010301|2001-01-24 09:00,24,108.13,108.25,108.1,108.23,73606
20010301|2001-01-24 09:30,24,108.24,108.25,108.15,108.19,48877
20010301|2001-01-24 10:00,24,108.19,108.23,108.14,108.21,32310
20010301|2001-01-24 10:30,24,108.22,108.31,108.22,108.25,25997
20010301|2001-01-24 11:00,24,108.25,108.26,108.22,108.23,5947
20010301|2001-01-24 11:30,24,108.22,108.28,108.2,108.28,8954
20010301|2001-01-25 01:00,25,108.25,108.28,108.14,108.15,31852
20010301|2001-01-25 01:30,25,108.14,108.16,108.1,108.15,31924
20010301|2001-01-25 02:00,25,108.15,108.24,108.15,108.2,32053
20010301|2001-01-25 02:30,25,108.2,108.21,108.15,108.19,32641
20010301|2001-01-25 03:00,25,108.19,108.26,108.19,108.24,39266
20010301|2001-01-25 03:30,25,108.23,108.3,108.23,108.26,37848
20010301|2001-01-25 04:00,25,108.26,108.28,108.22,108.28,25897
20010301|2001-01-25 04:30,25,108.29,108.29,108.19,108.19,27555
20010301|2001-01-25 05:00,25,108.2,108.26,108.18,108.19,28559
20010301|2001-01-25 05:30,25,108.19,108.2,108.11,108.17,39265
20010301|2001-01-25 06:00,25,108.17,108.17,108.08,108.13,33376
20010301|2001-01-25 06:30,25,108.13,108.17,108.1,108.15,18895
20010301|2001-01-25 07:00,25,108.16,108.29,108.12,108.22,32508
20010301|2001-01-25 07:30,25,108.23,108.27,108.18,108.25,71624
20010301|2001-01-25 08:00,25,108.25,108.33,108.23,108.32,54717
20010301|2001-01-25 08:30,25,108.33,108.35,108.27,108.27,58577
20010301|2001-01-25 09:00,25,108.27,108.33,108,108.13,155623
20010301|2001-01-25 09:30,25,108.13,108.18,108.03,108.17,84266
20010301|2001-01-25 10:00,25,108.17,108.29,108.15,108.24,65653
20010301|2001-01-25 10:30,25,108.25,108.41,108.25,108.28,59889
20010301|2001-01-25 11:00,25,108.29,108.35,108.28,108.3,17710
20010301|2001-01-25 11:30,25,108.3,108.37,108.26,108.27,12767
20010301|2001-01-26 01:00,26,108.45,108.5,108.41,108.47,32492
20010301|2001-01-26 01:30,26,108.47,108.52,108.42,108.44,24562
20010301|2001-01-26 02:00,26,108.44,108.48,108.42,108.45,29994
20010301|2001-01-26 02:30,26,108.45,108.48,108.44,108.45,26146
20010301|2001-01-26 03:00,26,108.45,108.52,108.45,108.47,36069
20010301|2001-01-26 03:30,26,108.47,108.61,108.43,108.58,79661
20010301|2001-01-26 04:00,26,108.57,108.63,108.57,108.61,52706
20010301|2001-01-26 04:30,26,108.62,108.65,108.54,108.57,48830
20010301|2001-01-26 05:00,26,108.56,108.61,108.55,108.57,13873
20010301|2001-01-26 05:30,26,108.57,108.59,108.52,108.52,11631
20010301|2001-01-26 06:00,26,108.54,108.6,108.51,108.56,14001
20010301|2001-01-26 06:30,26,108.56,108.58,108.52,108.55,18151
20010301|2001-01-26 07:00,26,108.55,108.6,108.49,108.53,30373
20010301|2001-01-26 07:30,26,108.53,108.58,108.46,108.51,62489
20010301|2001-01-26 08:00,26,108.51,108.54,108.48,108.53,25303
20010301|2001-01-26 08:30,26,108.53,108.56,108.48,108.5,36048
20010301|2001-01-26 09:00,26,108.49,108.5,108.43,108.47,42231
20010301|2001-01-26 09:30,26,108.47,108.53,108.44,108.45,26852
20010301|2001-01-26 10:00,26,108.45,108.49,108.37,108.39,22947
20010301|2001-01-26 10:30,26,108.39,108.41,108.36,108.38,10051
20010301|2001-01-26 11:00,26,108.38,108.4,108.32,108.33,8271
20010301|2001-01-26 11:30,26,108.34,108.36,108.31,108.33,6027
20010301|2001-01-29 01:00,29,108.35,108.42,108.34,108.41,12526
20010301|2001-01-29 01:30,29,108.41,108.48,108.41,108.46,17906
20010301|2001-01-29 02:00,29,108.46,108.56,108.45,108.53,33583
20010301|2001-01-29 02:30,29,108.53,108.61,108.52,108.59,33668
20010301|2001-01-29 03:00,29,108.58,108.61,108.56,108.58,19641
20010301|2001-01-29 03:30,29,108.58,108.62,108.57,108.57,22980
20010301|2001-01-29 04:00,29,108.58,108.58,108.54,108.56,13763
20010301|2001-01-29 04:30,29,108.55,108.6,108.54,108.59,10909
20010301|2001-01-29 05:00,29,108.6,108.6,108.55,108.56,10935
20010301|2001-01-29 05:30,29,108.56,108.61,108.54,108.55,13572
20010301|2001-01-29 06:00,29,108.55,108.57,108.54,108.56,8355
20010301|2001-01-29 06:30,29,108.56,108.57,108.54,108.54,5771
20010301|2001-01-29 07:00,29,108.54,108.55,108.52,108.54,9859
20010301|2001-01-29 07:30,29,108.54,108.54,108.46,108.49,35902
20010301|2001-01-29 08:00,29,108.49,108.57,108.47,108.57,29337
20010301|2001-01-29 08:30,29,108.57,108.58,108.54,108.56,35837
20010301|2001-01-29 09:00,29,108.57,108.59,108.54,108.55,28461
20010301|2001-01-29 09:30,29,108.55,108.57,108.5,108.51,21370
20010301|2001-01-29 10:00,29,108.52,108.55,108.46,108.47,21211
20010301|2001-01-29 10:30,29,108.47,108.49,108.42,108.44,14503
20010301|2001-01-29 11:00,29,108.44,108.49,108.42,108.46,6607
20010301|2001-01-29 11:30,29,108.46,108.5,108.45,108.48,4177
20010301|2001-01-30 01:00,30,108.41,108.43,108.36,108.38,29817
20010301|2001-01-30 01:30,30,108.38,108.45,108.37,108.45,21249
20010301|2001-01-30 02:00,30,108.45,108.52,108.42,108.51,34260
20010301|2001-01-30 02:30,30,108.5,108.5,108.44,108.45,21620
20010301|2001-01-30 03:00,30,108.45,108.46,108.42,108.43,21406
20010301|2001-01-30 03:30,30,108.44,108.44,108.38,108.41,22313
20010301|2001-01-30 04:00,30,108.41,108.44,108.39,108.44,20734
20010301|2001-01-30 04:30,30,108.44,108.46,108.42,108.44,24607
20010301|2001-01-30 05:00,30,108.45,108.45,108.41,108.43,15258
20010301|2001-01-30 05:30,30,108.43,108.47,108.4,108.44,17105
20010301|2001-01-30 06:00,30,108.44,108.47,108.42,108.46,11090
20010301|2001-01-30 06:30,30,108.46,108.48,108.44,108.46,13743
20010301|2001-01-30 07:00,30,108.47,108.49,108.44,108.48,11085
20010301|2001-01-30 07:30,30,108.48,108.5,108.46,108.47,25896
20010301|2001-01-30 08:00,30,108.48,108.6,108.46,108.57,63082
20010301|2001-01-30 08:30,30,108.57,108.73,108.55,108.72,67342
20010301|2001-01-30 09:00,30,108.73,108.76,108.67,108.74,83815
20010301|2001-01-30 09:30,30,108.75,108.75,108.66,108.68,50092
20010301|2001-01-30 10:00,30,108.68,108.74,108.67,108.71,25829
20010301|2001-01-30 10:30,30,108.71,108.73,108.68,108.68,21476
20010301|2001-01-30 11:00,30,108.68,108.74,108.68,108.73,13694
20010301|2001-01-30 11:30,30,108.72,108.76,108.69,108.73,10176
20010301|2001-01-31 01:00,31,108.78,108.85,108.76,108.76,31911
20010301|2001-01-31 01:30,31,108.76,108.81,108.74,108.79,30997
20010301|2001-01-31 02:00,31,108.79,108.79,108.75,108.78,22493
20010301|2001-01-31 02:30,31,108.77,108.77,108.73,108.75,16994
20010301|2001-01-31 03:00,31,108.75,108.76,108.71,108.75,18820
20010301|2001-01-31 03:30,31,108.75,108.86,108.74,108.84,59419
20010301|2001-01-31 04:00,31,108.85,108.9,108.77,108.8,86853
20010301|2001-01-31 04:30,31,108.79,108.85,108.78,108.85,37278
20010301|2001-01-31 05:00,31,108.84,108.86,108.81,108.82,31571
20010301|2001-01-31 05:30,31,108.82,108.83,108.79,108.8,16429
20010301|2001-01-31 06:00,31,108.8,108.81,108.78,108.79,12955
20010301|2001-01-31 06:30,31,108.79,108.87,108.79,108.86,16917
20010301|2001-01-31 07:00,31,108.85,108.92,108.81,108.88,34774
20010301|2001-01-31 07:30,31,108.88,108.94,108.84,108.9,66767
20010301|2001-01-31 08:00,31,108.9,108.94,108.86,108.87,53765
20010301|2001-01-31 08:30,31,108.87,108.93,108.84,108.87,64310
20010301|2001-01-31 09:00,31,108.88,108.9,108.81,108.89,57847
20010301|2001-01-31 09:30,31,108.89,108.91,108.86,108.88,29489
20010301|2001-01-31 10:00,31,108.88,108.97,108.88,108.91,34617
20010301|2001-01-31 10:30,31,108.91,108.93,108.89,108.9,7435
20010301|2001-01-31 11:00,31,108.9,108.92,108.89,108.89,7740
20010301|2001-01-31 11:30,31,108.89,108.94,108.87,108.87,13253
20010301|2001-02-01 01:00,1,109.08,109.12,109.02,109.06,49172
20010301|2001-02-01 01:30,1,109.06,109.1,109.02,109.04,39686
20010301|2001-02-01 02:00,1,109.04,109.05,108.99,109.01,40099
20010301|2001-02-01 02:30,1,109.02,109.14,109.01,109.08,69497
20010301|2001-02-01 03:00,1,109.08,109.1,109.05,109.07,33539
20010301|2001-02-01 03:30,1,109.06,109.06,108.98,109,56547
20010301|2001-02-01 04:00,1,109,109.04,108.97,109.01,55614
20010301|2001-02-01 04:30,1,109.01,109.05,109,109.04,28161
20010301|2001-02-01 05:00,1,109.04,109.06,109.02,109.03,16958
20010301|2001-02-01 05:30,1,109.04,109.05,109.02,109.03,8048
20010301|2001-02-01 06:00,1,109.03,109.05,109.01,109.04,10108
20010301|2001-02-01 06:30,1,109.02,109.06,108.99,109.05,24946
20010301|2001-02-01 07:00,1,109.05,109.09,109.04,109.05,33552
20010301|2001-02-01 07:30,1,109.05,109.12,108.99,109.04,62241
20010301|2001-02-01 08:00,1,109.04,109.07,108.99,109.04,55442
20010301|2001-02-01 08:30,1,109.04,109.11,109.03,109.11,40293
20010301|2001-02-01 09:00,1,109.11,109.14,108.91,108.94,123050
20010301|2001-02-01 09:30,1,108.95,109.02,108.9,109.01,67769
20010301|2001-02-01 10:00,1,109.01,109.03,108.92,108.94,47418
20010301|2001-02-01 10:30,1,108.93,108.99,108.89,108.9,31326
20010301|2001-02-01 11:00,1,108.9,109,108.89,108.97,16047
20010301|2001-02-01 11:30,1,108.97,109.02,108.94,109,6399
20010301|2001-02-02 01:00,2,108.92,109,108.9,108.98,27253
20010301|2001-02-02 01:30,2,108.98,109.04,108.96,109.03,25611
20010301|2001-02-02 02:00,2,109.03,109.12,109.02,109.11,62150
20010301|2001-02-02 02:30,2,109.1,109.13,109.06,109.13,39771
20010301|2001-02-02 03:00,2,109.12,109.23,109.12,109.2,79008
20010301|2001-02-02 03:30,2,109.2,109.23,109.18,109.2,35291
20010301|2001-02-02 04:00,2,109.2,109.22,109.17,109.18,27810
20010301|2001-02-02 04:30,2,109.18,109.27,109.17,109.24,49827
20010301|2001-02-02 05:00,2,109.24,109.32,109.24,109.29,52488
20010301|2001-02-02 05:30,2,109.28,109.29,109.25,109.26,17825
20010301|2001-02-02 06:00,2,109.26,109.27,109.23,109.25,11059
20010301|2001-02-02 06:30,2,109.25,109.3,109.24,109.29,13065
20010301|2001-02-02 07:00,2,109.3,109.31,109.15,109.18,38014
20010301|2001-02-02 07:30,2,109.18,109.31,109.12,109.13,131125
20010301|2001-02-02 08:00,2,109.13,109.18,109.09,109.14,85504
20010301|2001-02-02 08:30,2,109.15,109.17,109.05,109.06,83665
20010301|2001-02-02 09:00,2,109.06,109.07,108.91,108.94,120152
20010301|2001-02-02 09:30,2,108.94,109.04,108.94,109.04,66864
20010301|2001-02-02 10:00,2,109.03,109.08,108.97,109.03,42095
20010301|2001-02-02 10:30,2,109.04,109.06,108.97,109.05,16835
20010301|2001-02-02 11:00,2,109.04,109.04,108.96,108.97,10601
20010301|2001-02-02 11:30,2,108.97,109.02,108.91,108.99,10038
20010301|2001-02-05 01:00,5,108.94,109.12,108.92,109.11,40452
20010301|2001-02-05 01:30,5,109.11,109.11,109.04,109.08,20902
20010301|2001-02-05 02:00,5,109.09,109.09,109.03,109.07,15653
20010301|2001-02-05 02:30,5,109.07,109.14,109.05,109.1,22546
20010301|2001-02-05 03:00,5,109.1,109.17,109.1,109.14,34344
20010301|2001-02-05 03:30,5,109.14,109.15,109.07,109.07,21469
20010301|2001-02-05 04:00,5,109.07,109.14,109.07,109.12,21098
20010301|2001-02-05 04:30,5,109.13,109.13,109.08,109.11,19723
20010301|2001-02-05 05:00,5,109.11,109.14,109.09,109.13,16391
20010301|2001-02-05 05:30,5,109.14,109.15,109.12,109.13,15512
20010301|2001-02-05 06:00,5,109.12,109.18,109.1,109.17,17367
20010301|2001-02-05 06:30,5,109.17,109.22,109.15,109.2,21793
20010301|2001-02-05 07:00,5,109.2,109.23,109.17,109.2,26593
20010301|2001-02-05 07:30,5,109.2,109.21,109.14,109.16,31668
20010301|2001-02-05 08:00,5,109.17,109.19,109.15,109.18,21819
20010301|2001-02-05 08:30,5,109.18,109.21,109.12,109.14,38812
20010301|2001-02-05 09:00,5,109.14,109.2,109.13,109.14,36159
20010301|2001-02-05 09:30,5,109.14,109.2,109.13,109.19,29120
20010301|2001-02-05 10:00,5,109.2,109.24,109.16,109.19,33091
20010301|2001-02-05 10:30,5,109.19,109.25,109.18,109.24,12314
20010301|2001-02-05 11:00,5,109.24,109.24,109.2,109.2,4989
20010301|2001-02-05 11:30,5,109.21,109.27,109.21,109.27,9924
20010301|2001-02-06 01:00,6,109.28,109.34,109.23,109.31,36756
20010301|2001-02-06 01:30,6,109.31,109.31,109.18,109.21,31769
20010301|2001-02-06 02:00,6,109.22,109.29,109.21,109.29,38723
20010301|2001-02-06 02:30,6,109.28,109.3,109.24,109.25,32366
20010301|2001-02-06 03:00,6,109.25,109.26,109.23,109.25,20269
20010301|2001-02-06 03:30,6,109.26,109.29,109.25,109.27,20790
20010301|2001-02-06 04:00,6,109.26,109.27,109.22,109.22,24881
20010301|2001-02-06 04:30,6,109.23,109.24,109.19,109.21,18273
20010301|2001-02-06 05:00,6,109.21,109.24,109.17,109.2,23525
20010301|2001-02-06 05:30,6,109.19,109.21,109.17,109.2,11420
20010301|2001-02-06 06:00,6,109.2,109.23,109.18,109.18,7141
20010301|2001-02-06 06:30,6,109.19,109.2,109.15,109.17,13135
20010301|2001-02-06 07:00,6,109.17,109.18,109.14,109.16,20883
20010301|2001-02-06 07:30,6,109.16,109.18,109.12,109.18,45124
20010301|2001-02-06 08:00,6,109.18,109.2,109.14,109.2,48703
20010301|2001-02-06 08:30,6,109.2,109.21,109.15,109.19,45770
20010301|2001-02-06 09:00,6,109.2,109.22,109.17,109.17,39705
20010301|2001-02-06 09:30,6,109.18,109.19,109.16,109.18,25153
20010301|2001-02-06 10:00,6,109.18,109.2,109.14,109.17,30619
20010301|2001-02-06 10:30,6,109.17,109.19,109.15,109.15,18563
20010301|2001-02-06 11:00,6,109.15,109.16,109.09,109.15,17345
20010301|2001-02-06 11:30,6,109.15,109.18,109.12,109.18,8670
20010301|2001-02-07 01:00,7,109.24,109.29,109.2,109.28,23705
20010301|2001-02-07 01:30,7,109.28,109.29,109.21,109.23,22938
20010301|2001-02-07 02:00,7,109.24,109.27,109.23,109.24,33014
20010301|2001-02-07 02:30,7,109.25,109.25,109.18,109.19,41567
20010301|2001-02-07 03:00,7,109.19,109.22,109.17,109.21,34927
20010301|2001-02-07 03:30,7,109.22,109.26,109.2,109.25,25617
20010301|2001-02-07 04:00,7,109.25,109.29,109.23,109.27,26350
20010301|2001-02-07 04:30,7,109.27,109.31,109.21,109.22,43663
20010301|2001-02-07 05:00,7,109.22,109.33,109.22,109.31,49480
20010301|2001-02-07 05:30,7,109.3,109.38,109.28,109.35,57838
20010301|2001-02-07 06:00,7,109.35,109.42,109.33,109.39,45050
20010301|2001-02-07 06:30,7,109.38,109.42,109.37,109.4,22352
20010301|2001-02-07 07:00,7,109.39,109.39,109.33,109.35,27646
20010301|2001-02-07 07:30,7,109.35,109.42,109.34,109.38,58400
20010301|2001-02-07 08:00,7,109.38,109.39,109.33,109.35,42548
20010301|2001-02-07 08:30,7,109.35,109.37,109.32,109.34,45616
20010301|2001-02-07 09:00,7,109.33,109.35,109.31,109.34,37681
20010301|2001-02-07 09:30,7,109.34,109.39,109.34,109.37,37077
20010301|2001-02-07 10:00,7,109.37,109.39,109.31,109.32,27466
20010301|2001-02-07 10:30,7,109.33,109.35,109.28,109.3,19799
20010301|2001-02-07 11:00,7,109.31,109.34,109.29,109.33,9004
20010301|2001-02-07 11:30,7,109.33,109.35,109.3,109.32,6349
20010301|2001-02-08 01:00,8,109.28,109.28,109.24,109.26,17439
20010301|2001-02-08 01:30,8,109.26,109.3,109.25,109.27,15183
20010301|2001-02-08 02:00,8,109.27,109.28,109.24,109.28,17067
20010301|2001-02-08 02:30,8,109.28,109.31,109.27,109.29,24618
20010301|2001-02-08 03:00,8,109.3,109.31,109.26,109.28,20960
20010301|2001-02-08 03:30,8,109.28,109.31,109.28,109.29,26115
20010301|2001-02-08 04:00,8,109.3,109.3,109.26,109.28,16326
20010301|2001-02-08 04:30,8,109.28,109.31,109.28,109.29,22207
20010301|2001-02-08 05:00,8,109.28,109.32,109.26,109.27,29282
20010301|2001-02-08 05:30,8,109.27,109.28,109.19,109.25,34388
20010301|2001-02-08 06:00,8,109.25,109.25,109.1,109.13,61383
20010301|2001-02-08 06:30,8,109.13,109.15,109.06,109.1,45952
20010301|2001-02-08 07:00,8,109.1,109.11,109.06,109.09,25656
20010301|2001-02-08 07:30,8,109.09,109.12,109.04,109.11,48372
20010301|2001-02-08 08:00,8,109.11,109.12,109.06,109.08,40213
20010301|2001-02-08 08:30,8,109.08,109.11,109.03,109.05,47993
20010301|2001-02-08 09:00,8,109.06,109.06,108.97,109.03,100639
20010301|2001-02-08 09:30,8,109.03,109.06,108.99,109.04,45973
20010301|2001-02-08 10:00,8,109.03,109.07,108.98,109.03,46575
20010301|2001-02-08 10:30,8,109.03,109.06,109.01,109.03,19199
20010301|2001-02-08 11:00,8,109.03,109.05,108.98,109.02,13164
20010301|2001-02-08 11:30,8,109.01,109.04,108.99,109,14120
20010301|2001-02-09 01:00,9,109.15,109.17,109.13,109.15,32318
20010301|2001-02-09 01:30,9,109.15,109.18,109.14,109.15,27131
20010301|2001-02-09 02:00,9,109.15,109.17,109.11,109.12,34674
20010301|2001-02-09 02:30,9,109.12,109.13,109.09,109.1,28452
20010301|2001-02-09 03:00,9,109.11,109.13,109.06,109.13,45931
20010301|2001-02-09 03:30,9,109.13,109.18,109.12,109.14,31641
20010301|2001-02-09 04:00,9,109.14,109.2,109.14,109.18,22214
20010301|2001-02-09 04:30,9,109.17,109.19,109.15,109.16,17231
20010301|2001-02-09 05:00,9,109.17,109.18,109.14,109.15,14957
20010301|2001-02-09 05:30,9,109.15,109.22,109.15,109.2,14923
20010301|2001-02-09 06:00,9,109.2,109.2,109.17,109.2,8659
20010301|2001-02-09 06:30,9,109.2,109.24,109.19,109.23,19623
20010301|2001-02-09 07:00,9,109.22,109.23,109.2,109.22,13339
20010301|2001-02-09 07:30,9,109.23,109.28,109.22,109.27,42781
20010301|2001-02-09 08:00,9,109.27,109.28,109.23,109.27,34876
20010301|2001-02-09 08:30,9,109.26,109.29,109.24,109.26,32426
20010301|2001-02-09 09:00,9,109.26,109.29,109.19,109.21,32816
20010301|2001-02-09 09:30,9,109.21,109.29,109.21,109.24,28708
20010301|2001-02-09 10:00,9,109.24,109.3,109.22,109.27,26957
20010301|2001-02-09 10:30,9,109.28,109.3,109.27,109.27,17116
20010301|2001-02-09 11:00,9,109.28,109.28,109.24,109.27,7800
20010301|2001-02-09 11:30,9,109.27,109.36,109.26,109.36,9040
20010301|2001-02-12 01:00,12,109.44,109.44,109.37,109.37,20007
20010301|2001-02-12 01:30,12,109.38,109.44,109.37,109.42,20196
20010301|2001-02-12 02:00,12,109.43,109.45,109.39,109.4,21769
20010301|2001-02-12 02:30,12,109.41,109.42,109.39,109.4,24833
20010301|2001-02-12 03:00,12,109.4,109.4,109.36,109.39,24945
20010301|2001-02-12 03:30,12,109.39,109.43,109.38,109.43,23779
20010301|2001-02-12 04:00,12,109.43,109.44,109.38,109.4,16089
20010301|2001-02-12 04:30,12,109.39,109.41,109.38,109.39,13287
20010301|2001-02-12 05:00,12,109.4,109.4,109.38,109.39,7568
20010301|2001-02-12 05:30,12,109.39,109.39,109.35,109.35,16485
20010301|2001-02-12 06:00,12,109.35,109.36,109.32,109.33,22584
20010301|2001-02-12 06:30,12,109.33,109.36,109.32,109.35,16397
20010301|2001-02-12 07:00,12,109.35,109.39,109.35,109.35,16871
20010301|2001-02-12 07:30,12,109.36,109.39,109.34,109.36,20547
20010301|2001-02-12 08:00,12,109.36,109.38,109.35,109.36,12603
20010301|2001-02-12 08:30,12,109.36,109.38,109.34,109.36,16498
20010301|2001-02-12 09:00,12,109.36,109.37,109.27,109.29,42868
20010301|2001-02-12 09:30,12,109.29,109.31,109.26,109.27,24522
20010301|2001-02-12 10:00,12,109.28,109.28,109.24,109.26,19808
20010301|2001-02-12 10:30,12,109.27,109.3,109.27,109.3,9766
20010301|2001-02-12 11:00,12,109.29,109.32,109.28,109.31,5667
20010301|2001-02-12 11:30,12,109.31,109.33,109.26,109.32,11443
20010301|2001-02-13 01:00,13,109.3,109.31,109.24,109.29,22131
20010301|2001-02-13 01:30,13,109.3,109.3,109.23,109.24,24586
20010301|2001-02-13 02:00,13,109.25,109.27,109.22,109.26,29118
20010301|2001-02-13 02:30,13,109.27,109.3,109.26,109.28,14713
20010301|2001-02-13 03:00,13,109.29,109.35,109.27,109.34,49770
20010301|2001-02-13 03:30,13,109.33,109.36,109.31,109.31,46568
20010301|2001-02-13 04:00,13,109.31,109.39,109.31,109.35,37115
20010301|2001-02-13 04:30,13,109.35,109.42,109.35,109.41,53006
20010301|2001-02-13 05:00,13,109.41,109.45,109.38,109.39,48599
20010301|2001-02-13 05:30,13,109.39,109.41,109.37,109.38,16286
20010301|2001-02-13 06:00,13,109.37,109.39,109.36,109.36,11235
20010301|2001-02-13 06:30,13,109.36,109.4,109.36,109.38,10853
20010301|2001-02-13 07:00,13,109.38,109.42,109.35,109.37,33024
20010301|2001-02-13 07:30,13,109.37,109.39,109.34,109.36,57514
20010301|2001-02-13 08:00,13,109.35,109.37,109.31,109.36,34585
20010301|2001-02-13 08:30,13,109.36,109.45,109.35,109.42,29295
20010301|2001-02-13 09:00,13,109.42,109.42,109.26,109.35,99734
20010301|2001-02-13 09:30,13,109.34,109.46,109.34,109.37,99321
20010301|2001-02-13 10:00,13,109.36,109.38,109.28,109.29,60856
20010301|2001-02-13 10:30,13,109.3,109.35,109.25,109.25,26119
20010301|2001-02-13 11:00,13,109.26,109.27,109.14,109.16,45253
20010301|2001-02-13 11:30,13,109.16,109.17,109.06,109.09,32418
20010301|2001-02-14 01:00,14,109.15,109.2,109.09,109.19,35874
20010301|2001-02-14 01:30,14,109.19,109.2,109.1,109.15,34572
20010301|2001-02-14 02:00,14,109.14,109.17,109.11,109.13,26946
20010301|2001-02-14 02:30,14,109.13,109.17,109.11,109.16,24481
20010301|2001-02-14 03:00,14,109.16,109.17,109.12,109.12,18996
20010301|2001-02-14 03:30,14,109.13,109.14,109.09,109.13,33183
20010301|2001-02-14 04:00,14,109.13,109.17,109.1,109.12,37812
20010301|2001-02-14 04:30,14,109.12,109.14,109.11,109.12,14119
20010301|2001-02-14 05:00,14,109.11,109.11,109.05,109.06,57294
20010301|2001-02-14 05:30,14,109.07,109.1,109.05,109.09,18394
20010301|2001-02-14 06:00,14,109.09,109.12,109.09,109.11,14579
20010301|2001-02-14 06:30,14,109.11,109.11,109.01,109.04,35253
20010301|2001-02-14 07:00,14,109.04,109.08,109.01,109.07,27936
20010301|2001-02-14 07:30,14,109.07,109.1,109.02,109.08,41235
20010301|2001-02-14 08:00,14,109.08,109.12,109.07,109.12,37803
20010301|2001-02-14 08:30,14,109.12,109.13,109.07,109.13,43691
20010301|2001-02-14 09:00,14,109.12,109.2,109.12,109.17,57763
20010301|2001-02-14 09:30,14,109.17,109.19,109.11,109.13,32239
20010301|2001-02-14 10:00,14,109.12,109.14,109.05,109.09,31226
20010301|2001-02-14 10:30,14,109.1,109.11,109.04,109.06,18444
20010301|2001-02-14 11:00,14,109.06,109.07,109.02,109.02,9820
20010301|2001-02-14 11:30,14,109.03,109.05,108.96,109.02,27633
20010301|2001-02-15 01:00,15,108.89,108.97,108.88,108.95,34745
20010301|2001-02-15 01:30,15,108.95,108.96,108.85,108.86,44101
20010301|2001-02-15 02:00,15,108.86,108.87,108.78,108.85,75990
20010301|2001-02-15 02:30,15,108.85,108.87,108.8,108.85,45619
20010301|2001-02-15 03:00,15,108.85,108.88,108.83,108.85,37943
20010301|2001-02-15 03:30,15,108.85,108.9,108.83,108.85,41847
20010301|2001-02-15 04:00,15,108.84,108.86,108.82,108.83,27272
20010301|2001-02-15 04:30,15,108.83,108.83,108.78,108.82,38188
20010301|2001-02-15 05:00,15,108.83,108.83,108.67,108.7,84850
20010301|2001-02-15 05:30,15,108.71,108.78,108.7,108.77,40029
20010301|2001-02-15 06:00,15,108.77,108.78,108.74,108.75,19918
20010301|2001-02-15 06:30,15,108.75,108.77,108.72,108.73,23276
20010301|2001-02-15 07:00,15,108.73,108.78,108.71,108.76,25957
20010301|2001-02-15 07:30,15,108.77,108.81,108.71,108.76,55365
20010301|2001-02-15 08:00,15,108.77,108.8,108.72,108.75,41456
20010301|2001-02-15 08:30,15,108.75,108.75,108.66,108.7,71744
20010301|2001-02-15 09:00,15,108.7,108.73,108.6,108.64,89383
20010301|2001-02-15 09:30,15,108.64,108.68,108.56,108.58,82414
20010301|2001-02-15 10:00,15,108.58,108.62,108.56,108.58,49010
20010301|2001-02-15 10:30,15,108.57,108.61,108.56,108.6,28856
20010301|2001-02-15 11:00,15,108.61,108.64,108.61,108.62,10556
20010301|2001-02-15 11:30,15,108.61,108.65,108.6,108.6,9818
20010301|2001-02-16 01:00,16,108.7,108.74,108.69,108.71,43736
20010301|2001-02-16 01:30,16,108.7,108.72,108.66,108.67,30409
20010301|2001-02-16 02:00,16,108.67,108.74,108.66,108.72,26365
20010301|2001-02-16 02:30,16,108.72,108.77,108.71,108.75,50763
20010301|2001-02-16 03:00,16,108.75,108.75,108.69,108.71,48993
20010301|2001-02-16 03:30,16,108.71,108.75,108.71,108.74,28522
20010301|2001-02-16 04:00,16,108.73,108.75,108.69,108.71,35418
20010301|2001-02-16 04:30,16,108.72,108.74,108.7,108.73,25380
20010301|2001-02-16 05:00,16,108.73,108.74,108.68,108.69,27917
20010301|2001-02-16 05:30,16,108.69,108.76,108.69,108.73,25845
20010301|2001-02-16 06:00,16,108.74,108.77,108.71,108.76,25030
20010301|2001-02-16 06:30,16,108.76,108.77,108.73,108.74,22029
20010301|2001-02-16 07:00,16,108.74,108.76,108.59,108.61,32855
20010301|2001-02-16 07:30,16,108.61,108.66,108.42,108.46,149658
20010301|2001-02-16 08:00,16,108.46,108.61,108.44,108.6,73410
20010301|2001-02-16 08:30,16,108.6,108.68,108.52,108.64,67062
20010301|2001-02-16 09:00,16,108.64,108.69,108.58,108.67,65459
20010301|2001-02-16 09:30,16,108.67,108.79,108.67,108.71,69010
20010301|2001-02-16 10:00,16,108.7,108.72,108.68,108.72,29463
20010301|2001-02-16 10:30,16,108.73,108.77,108.68,108.77,16426
20010301|2001-02-16 11:00,16,108.76,108.79,108.73,108.76,8803
20010301|2001-02-16 11:30,16,108.77,108.82,108.77,108.8,14989
20010301|2001-02-19 01:00,19,108.75,108.82,108.75,108.76,9585
20010301|2001-02-19 01:30,19,108.76,108.76,108.71,108.73,9644
20010301|2001-02-19 02:00,19,108.73,108.76,108.72,108.75,9223
20010301|2001-02-19 02:30,19,108.75,108.8,108.74,108.79,11068
20010301|2001-02-19 03:00,19,108.8,108.81,108.77,108.79,13669
20010301|2001-02-19 03:30,19,108.79,108.81,108.77,108.8,12436
20010301|2001-02-19 04:00,19,108.8,108.84,108.8,108.83,24770
20010301|2001-02-19 04:30,19,108.83,108.84,108.82,108.83,10416
20010301|2001-02-19 05:00,19,108.82,108.84,108.81,108.83,6519
20010301|2001-02-19 05:30,19,108.83,108.84,108.81,108.83,6911
20010301|2001-02-19 06:00,19,108.83,108.84,108.82,108.83,4986
20010301|2001-02-19 06:30,19,108.83,108.84,108.82,108.82,4230
20010301|2001-02-19 07:00,19,108.82,108.83,108.82,108.83,4737
20010301|2001-02-19 07:30,19,108.83,108.83,108.81,108.82,9291
20010301|2001-02-19 08:00,19,108.82,108.84,108.81,108.81,9893
20010301|2001-02-19 08:30,19,108.81,108.83,108.78,108.8,9207
20010301|2001-02-19 09:00,19,108.8,108.82,108.79,108.82,6852
20010301|2001-02-19 09:30,19,108.82,108.84,108.81,108.81,8357
20010301|2001-02-19 10:00,19,108.81,108.83,108.81,108.82,5763
20010301|2001-02-19 10:30,19,108.83,108.84,108.82,108.84,4202
20010301|2001-02-19 11:00,19,108.84,108.86,108.84,108.84,2518
20010301|2001-02-19 11:30,19,108.85,108.89,108.83,108.89,4195
20010301|2001-02-20 01:00,20,108.87,108.87,108.78,108.78,19916
20010301|2001-02-20 01:30,20,108.78,108.8,108.75,108.76,28193
20010301|2001-02-20 02:00,20,108.76,108.77,108.72,108.73,23001
20010301|2001-02-20 02:30,20,108.73,108.73,108.68,108.71,30483
20010301|2001-02-20 03:00,20,108.71,108.71,108.63,108.64,33598
20010301|2001-02-20 03:30,20,108.64,108.69,108.63,108.68,22782
20010301|2001-02-20 04:00,20,108.68,108.69,108.62,108.65,29060
20010301|2001-02-20 04:30,20,108.64,108.66,108.61,108.65,25086
20010301|2001-02-20 05:00,20,108.65,108.67,108.62,108.62,14898
20010301|2001-02-20 05:30,20,108.61,108.65,108.6,108.61,19030
20010301|2001-02-20 06:00,20,108.61,108.63,108.56,108.57,15709
20010301|2001-02-20 06:30,20,108.57,108.59,108.52,108.53,24125
20010301|2001-02-20 07:00,20,108.53,108.56,108.5,108.53,40501
20010301|2001-02-20 07:30,20,108.53,108.59,108.5,108.56,34431
20010301|2001-02-20 08:00,20,108.56,108.59,108.54,108.57,23897
20010301|2001-02-20 08:30,20,108.57,108.65,108.57,108.62,56333
20010301|2001-02-20 09:00,20,108.63,108.65,108.56,108.63,46318
20010301|2001-02-20 09:30,20,108.63,108.69,108.6,108.69,48151
20010301|2001-02-20 10:00,20,108.69,108.73,108.68,108.7,50164
20010301|2001-02-20 10:30,20,108.71,108.72,108.67,108.68,16902
20010301|2001-02-20 11:00,20,108.68,108.71,108.67,108.69,11526
20010301|2001-02-20 11:30,20,108.69,108.74,108.68,108.73,7699
20010301|2001-02-21 01:00,21,108.75,108.82,108.74,108.81,24768
20010301|2001-02-21 01:30,21,108.82,108.82,108.76,108.79,20497
20010301|2001-02-21 02:00,21,108.79,108.84,108.78,108.79,37774
20010301|2001-02-21 02:30,21,108.79,108.85,108.74,108.77,37818
20010301|2001-02-21 03:00,21,108.77,108.79,108.7,108.72,59234
20010301|2001-02-21 03:30,21,108.73,108.74,108.68,108.73,33749
20010301|2001-02-21 04:00,21,108.73,108.75,108.72,108.75,15029
20010301|2001-02-21 04:30,21,108.75,108.77,108.74,108.76,14912
20010301|2001-02-21 05:00,21,108.76,108.79,108.73,108.74,15405
20010301|2001-02-21 05:30,21,108.73,108.75,108.73,108.75,5381
20010301|2001-02-21 06:00,21,108.75,108.76,108.72,108.73,3785
20010301|2001-02-21 06:30,21,108.74,108.74,108.68,108.69,9877
20010301|2001-02-21 07:00,21,108.7,108.7,108.61,108.66,32658
20010301|2001-02-21 07:30,21,108.65,108.74,108.59,108.68,117975
20010301|2001-02-21 08:00,21,108.68,108.74,108.65,108.66,69908
20010301|2001-02-21 08:30,21,108.65,108.66,108.56,108.59,94622
20010301|2001-02-21 09:00,21,108.6,108.68,108.58,108.64,78596
20010301|2001-02-21 09:30,21,108.64,108.66,108.54,108.59,58752
20010301|2001-02-21 10:00,21,108.59,108.61,108.48,108.48,54598
20010301|2001-02-21 10:30,21,108.48,108.49,108.45,108.48,37638
20010301|2001-02-21 11:00,21,108.48,108.51,108.45,108.5,14249
20010301|2001-02-21 11:30,21,108.5,108.51,108.48,108.5,15016
20010301|2001-02-22 01:00,22,108.52,108.58,108.48,108.53,28090
20010301|2001-02-22 01:30,22,108.53,108.54,108.46,108.48,30416
20010301|2001-02-22 02:00,22,108.48,108.54,108.35,108.36,105201
20010301|2001-02-22 02:30,22,108.36,108.38,108.33,108.35,78926
20010301|2001-02-22 03:00,22,108.35,108.37,108.26,108.31,83299
20010301|2001-02-22 03:30,22,108.31,108.35,108.29,108.32,33940
20010301|2001-02-22 04:00,22,108.33,108.33,108.27,108.31,33454
20010301|2001-02-22 04:30,22,108.31,108.4,108.3,108.38,44682
20010301|2001-02-22 05:00,22,108.37,108.39,108.34,108.39,21092
20010301|2001-02-22 05:30,22,108.38,108.4,108.34,108.35,20686
20010301|2001-02-22 06:00,22,108.35,108.37,108.33,108.34,17356
20010301|2001-02-22 06:30,22,108.34,108.35,108.28,108.29,30612
20010301|2001-02-22 07:00,22,108.29,108.32,108.25,108.31,26539
20010301|2001-02-22 07:30,22,108.3,108.35,108.24,108.25,50896
20010301|2001-02-22 08:00,22,108.25,108.32,108.23,108.31,44569
20010301|2001-02-22 08:30,22,108.3,108.37,108.28,108.35,67511
20010301|2001-02-22 09:00,22,108.35,108.46,108.31,108.45,88472
20010301|2001-02-22 09:30,22,108.45,108.5,108.36,108.37,95626
20010301|2001-02-22 10:00,22,108.37,108.46,108.35,108.41,41494
20010301|2001-02-22 10:30,22,108.42,108.43,108.37,108.42,21526
20010301|2001-02-22 11:00,22,108.42,108.47,108.41,108.47,20156
20010301|2001-02-22 11:30,22,108.46,108.49,108.41,108.41,11192
20010301|2001-02-23 01:00,23,108.3,108.34,108.26,108.33,21878
20010301|2001-02-23 01:30,23,108.33,108.39,108.32,108.37,21906
20010301|2001-02-23 02:00,23,108.37,108.37,108.3,108.32,26255
20010301|2001-02-23 02:30,23,108.31,108.37,108.29,108.35,33003
20010301|2001-02-23 03:00,23,108.35,108.35,108.3,108.31,16640
20010301|2001-02-23 03:30,23,108.31,108.34,108.28,108.3,19105
20010301|2001-02-23 04:00,23,108.31,108.33,108.29,108.33,14512
20010301|2001-02-23 04:30,23,108.33,108.39,108.32,108.39,21655
20010301|2001-02-23 05:00,23,108.38,108.4,108.34,108.35,16709
20010301|2001-02-23 05:30,23,108.35,108.37,108.34,108.37,10669
20010301|2001-02-23 06:00,23,108.37,108.39,108.34,108.34,14462
20010301|2001-02-23 06:30,23,108.34,108.49,108.33,108.44,53953
20010301|2001-02-23 07:00,23,108.43,108.54,108.42,108.52,39015
20010301|2001-02-23 07:30,23,108.52,108.52,108.45,108.46,33156
20010301|2001-02-23 08:00,23,108.46,108.6,108.45,108.55,60082
20010301|2001-02-23 08:30,23,108.55,108.65,108.51,108.61,87506
20010301|2001-02-23 09:00,23,108.61,108.71,108.58,108.65,89984
20010301|2001-02-23 09:30,23,108.66,108.72,108.63,108.64,53716
20010301|2001-02-23 10:00,23,108.64,108.66,108.6,108.63,26156
20010301|2001-02-23 10:30,23,108.62,108.69,108.62,108.68,21224
20010301|2001-02-23 11:00,23,108.67,108.76,108.66,108.73,20488
20010301|2001-02-23 11:30,23,108.73,108.75,108.65,108.67,14714
20010301|2001-02-26 01:00,26,108.66,108.7,108.63,108.67,20592
20010301|2001-02-26 01:30,26,108.67,108.74,108.66,108.69,17107
20010301|2001-02-26 02:00,26,108.69,108.69,108.62,108.65,28586
20010301|2001-02-26 02:30,26,108.64,108.68,108.62,108.63,25424
20010301|2001-02-26 03:00,26,108.63,108.67,108.62,108.63,13918
20010301|2001-02-26 03:30,26,108.63,108.67,108.63,108.63,15599
20010301|2001-02-26 04:00,26,108.63,108.66,108.61,108.63,15980
20010301|2001-02-26 04:30,26,108.63,108.64,108.58,108.59,23187
20010301|2001-02-26 05:00,26,108.59,108.61,108.58,108.59,10979
20010301|2001-02-26 05:30,26,108.58,108.59,108.56,108.58,10029
20010301|2001-02-26 06:00,26,108.58,108.62,108.57,108.61,11020
20010301|2001-02-26 06:30,26,108.62,108.63,108.61,108.61,4757
20010301|2001-02-26 07:00,26,108.62,108.62,108.56,108.56,10466
20010301|2001-02-26 07:30,26,108.55,108.6,108.55,108.56,17046
20010301|2001-02-26 08:00,26,108.55,108.63,108.54,108.62,22667
20010301|2001-02-26 08:30,26,108.63,108.66,108.57,108.66,42249
20010301|2001-02-26 09:00,26,108.66,108.67,108.58,108.64,49723
20010301|2001-02-26 09:30,26,108.64,108.69,108.63,108.63,38825
20010301|2001-02-26 10:00,26,108.63,108.67,108.61,108.64,22486
20010301|2001-02-26 10:30,26,108.63,108.65,108.61,108.63,11900
20010301|2001-02-26 11:00,26,108.63,108.64,108.6,108.62,5134
20010301|2001-02-26 11:30,26,108.62,108.69,108.61,108.64,9202
20010301|2001-02-27 01:00,27,108.78,108.81,108.77,108.78,29164
20010301|2001-02-27 01:30,27,108.78,108.86,108.76,108.82,50656
20010301|2001-02-27 02:00,27,108.83,108.86,108.81,108.84,41754
20010301|2001-02-27 02:30,27,108.84,108.94,108.84,108.91,64238
20010301|2001-02-27 03:00,27,108.92,108.92,108.85,108.86,33756
20010301|2001-02-27 03:30,27,108.86,108.87,108.84,108.84,23341
20010301|2001-02-27 04:00,27,108.85,108.92,108.85,108.91,31694
20010301|2001-02-27 04:30,27,108.91,108.94,108.9,108.91,16984
20010301|2001-02-27 10:00,27,109.2,109.26,109.15,109.2,66025
20010301|2001-02-27 10:30,27,109.19,109.2,109.14,109.16,21566
20010301|2001-02-27 11:00,27,109.16,109.2,109.15,109.19,11435
20010301|2001-02-27 11:30,27,109.19,109.22,109.19,109.21,13510
20010301|2001-02-28 01:00,28,109.25,109.33,109.23,109.26,43424
20010301|2001-02-28 01:30,28,109.26,109.3,109.25,109.29,29989
20010301|2001-02-28 02:00,28,109.29,109.37,109.29,109.3,56138
20010301|2001-02-28 02:30,28,109.3,109.43,109.29,109.42,65207
20010301|2001-02-28 03:00,28,109.42,109.42,109.36,109.37,38846
20010301|2001-02-28 03:30,28,109.38,109.39,109.31,109.31,33152
20010301|2001-02-28 04:00,28,109.34,109.35,109.28,109.31,25751
20010301|2001-02-28 04:30,28,109.3,109.37,109.29,109.37,21427
20010301|2001-02-28 05:00,28,109.37,109.38,109.3,109.33,28889
20010301|2001-02-28 05:30,28,109.34,109.38,109.33,109.34,17461
20010301|2001-02-28 06:00,28,109.34,109.35,109.32,109.32,11908
20010301|2001-02-28 06:30,28,109.33,109.34,109.31,109.33,12119
20010301|2001-02-28 07:00,28,109.33,109.35,109.32,109.33,22260
20010301|2001-02-28 07:30,28,109.33,109.33,109.23,109.25,51857
20010301|2001-02-28 08:00,28,109.25,109.3,109.23,109.23,41753
20010301|2001-02-28 08:30,28,109.23,109.28,109.17,109.17,101471
20010301|2001-02-28 09:00,28,109.16,109.19,109.07,109.19,105994
20010301|2001-02-28 09:30,28,109.18,109.2,109.13,109.15,54101
20010301|2001-02-28 10:00,28,109.16,109.25,109.15,109.22,53945
20010301|2001-02-28 10:30,28,109.22,109.24,109.13,109.17,17078
20010301|2001-02-28 11:00,28,109.18,109.23,109.18,109.22,8834
20010301|2001-02-28 11:30,28,109.21,109.25,109.17,109.19,11108
20010301|2001-03-01 01:00,1,109.38,109.4,109.3,109.36,32482
20010301|2001-03-01 01:30,1,109.36,109.41,109.31,109.35,34635
20010301|2001-03-01 02:00,1,109.35,109.46,109.35,109.42,57524
20010301|2001-03-01 02:30,1,109.42,109.45,109.39,109.4,27242
20010301|2001-03-01 03:00,1,109.4,109.4,109.35,109.35,30159
20010301|2001-03-01 03:30,1,109.36,109.39,109.34,109.38,24722
20010301|2001-03-01 04:00,1,109.38,109.39,109.35,109.39,22367
20010301|2001-03-01 04:30,1,109.39,109.4,109.36,109.38,17796
20010301|2001-03-01 05:00,1,109.38,109.4,109.37,109.39,11145
20010301|2001-03-01 05:30,1,109.39,109.42,109.38,109.4,15301
20010301|2001-03-01 06:00,1,109.4,109.42,109.39,109.41,12003
20010301|2001-03-01 06:30,1,109.41,109.42,109.36,109.4,27327
20010301|2001-03-01 07:00,1,109.4,109.42,109.37,109.38,21480
20010301|2001-03-01 07:30,1,109.38,109.45,109.34,109.35,64600
20010301|2001-03-01 08:00,1,109.36,109.37,109.26,109.29,69042
20010301|2001-03-01 08:30,1,109.29,109.36,109.28,109.34,68314
20010301|2001-03-01 09:00,1,109.33,109.4,109.19,109.23,90172
20010301|2001-03-01 09:30,1,109.23,109.29,109.19,109.28,54892
20010301|2001-03-01 10:00,1,109.28,109.3,109.21,109.24,41706
20010301|2001-03-01 10:30,1,109.24,109.27,109.14,109.17,30462
20010301|2001-03-01 11:00,1,109.18,109.26,109.17,109.22,10366
20010301|2001-03-01 11:30,1,109.23,109.31,109.22,109.31,10192
20010301|2001-03-02 01:00,2,109.35,109.35,109.25,109.28,22567
20010301|2001-03-02 01:30,2,109.28,109.32,109.27,109.3,15052
20010301|2001-03-02 02:00,2,109.3,109.34,109.26,109.29,24682
20010301|2001-03-02 02:30,2,109.28,109.41,109.28,109.39,57905
20010301|2001-03-02 03:00,2,109.39,109.42,109.36,109.41,32673
20010301|2001-03-02 03:30,2,109.41,109.42,109.35,109.36,34929
20010301|2001-03-02 04:00,2,109.36,109.42,109.33,109.34,49925
20010301|2001-03-02 04:30,2,109.34,109.35,109.28,109.32,39288
20010301|2001-03-02 05:00,2,109.32,109.34,109.29,109.3,19440
20010301|2001-03-02 05:30,2,109.3,109.31,109.25,109.25,24533
20010301|2001-03-02 06:00,2,109.25,109.32,109.23,109.31,27702
20010301|2001-03-02 06:30,2,109.31,109.32,109.28,109.32,23569
20010301|2001-03-02 07:00,2,109.31,109.35,109.31,109.34,13542
20010301|2001-03-02 07:30,2,109.34,109.39,109.33,109.39,34621
20010301|2001-03-02 08:00,2,109.39,109.42,109.37,109.4,40282
20010301|2001-03-02 08:30,2,109.4,109.53,109.4,109.43,113573
20010301|2001-03-02 09:00,2,109.43,109.5,109.36,109.37,55315
20010301|2001-03-02 09:30,2,109.29,109.29,109.28,109.29,75420
20010301|2001-03-02 10:00,2,109.29,109.37,109.28,109.36,31210
20010301|2001-03-02 10:30,2,109.35,109.35,109.32,109.33,11319
20010301|2001-03-02 11:00,2,109.33,109.33,109.28,109.3,8848
20010301|2001-03-02 11:30,2,109.3,109.36,109.3,109.33,7315
20010301|2001-03-05 01:00,5,109.21,109.28,109.2,109.24,22005
20010301|2001-03-05 01:30,5,109.23,109.28,109.23,109.24,22102
20010301|2001-03-05 02:00,5,109.23,109.23,109.16,109.21,37311
20010301|2001-03-05 02:30,5,109.21,109.23,109.19,109.22,19035
20010301|2001-03-05 03:00,5,109.22,109.23,109.2,109.21,9104
20010301|2001-03-05 03:30,5,109.22,109.26,109.21,109.26,16987
20010301|2001-03-05 04:00,5,109.25,109.29,109.25,109.26,24540
20010301|2001-03-05 04:30,5,109.27,109.27,109.24,109.25,23619
20010301|2001-03-05 05:00,5,109.26,109.27,109.24,109.26,10868
20010301|2001-03-05 05:30,5,109.25,109.28,109.25,109.27,9757
20010301|2001-03-05 06:00,5,109.27,109.29,109.25,109.26,22423
20010301|2001-03-05 06:30,5,109.26,109.26,109.23,109.24,13638
20010301|2001-03-05 07:00,5,109.24,109.26,109.22,109.22,14828
20010301|2001-03-05 07:30,5,109.23,109.25,109.22,109.23,21032
20010301|2001-03-05 08:00,5,109.23,109.23,109.13,109.16,48321
20010301|2001-03-05 08:30,5,109.16,109.21,109.15,109.19,43517
20010301|2001-03-05 09:00,5,109.19,109.2,109.11,109.15,52858
20010301|2001-03-05 09:30,5,109.15,109.18,109.13,109.14,80341
20010301|2001-03-05 10:00,5,109.14,109.14,109.08,109.13,36786
20010301|2001-03-05 10:30,5,109.12,109.17,109.11,109.16,8813
20010301|2001-03-05 11:00,5,109.15,109.18,109.14,109.16,5928
20010301|2001-03-05 11:30,5,109.17,109.22,109.16,109.21,5884
20010301|2001-03-06 01:00,6,109.18,109.18,109.13,109.14,18338
20010301|2001-03-06 01:30,6,109.15,109.15,109.07,109.09,31618
20010301|2001-03-06 02:00,6,109.09,109.12,109.05,109.12,31498
20010301|2001-03-06 02:30,6,109.11,109.14,109.1,109.11,23478
20010301|2001-03-06 03:00,6,109.1,109.13,109.08,109.1,23730
20010301|2001-03-06 03:30,6,109.09,109.12,109.08,109.1,20701
20010301|2001-03-06 04:00,6,109.1,109.13,109.08,109.09,27375
20010301|2001-03-06 04:30,6,109.09,109.09,109.04,109.08,35313
20010301|2001-03-06 05:00,6,109.09,109.09,109.07,109.07,18816
20010301|2001-03-06 05:30,6,109.07,109.08,109.06,109.08,9881
20010301|2001-03-06 06:00,6,109.08,109.11,109.08,109.09,13731
20010301|2001-03-06 06:30,6,109.08,109.1,109.08,109.09,5254
20010301|2001-03-06 07:00,6,109.1,109.11,109.08,109.1,20673
20010301|2001-03-06 07:30,6,109.1,109.12,109.05,109.09,44033
20010301|2001-03-06 08:00,6,109.1,109.11,109.06,109.09,31092
20010301|2001-03-06 08:30,6,109.08,109.11,109.06,109.09,44006
20010301|2001-03-06 09:00,6,109.1,109.13,109.05,109.13,42511
20010301|2001-03-06 09:30,6,109.13,109.15,109.11,109.14,39157
20010301|2001-03-06 10:00,6,109.14,109.22,109.14,109.2,42597
20010301|2001-03-06 10:30,6,109.21,109.25,109.19,109.25,27392
20010301|2001-03-06 11:00,6,109.24,109.29,109.24,109.27,19996
20010301|2001-03-06 11:30,6,109.27,109.28,109.24,109.28,14299
20010301|2001-03-07 01:00,7,109.27,109.32,109.25,109.31,22860
20010301|2001-03-07 01:30,7,109.31,109.35,109.28,109.29,28172
20010301|2001-03-07 02:00,7,109.29,109.3,109.26,109.28,22651
20010301|2001-03-07 02:30,7,109.27,109.35,109.26,109.35,30041
20010301|2001-03-07 03:00,7,109.35,109.36,109.27,109.3,33353
20010301|2001-03-07 03:30,7,109.29,109.31,109.28,109.28,13367
20010301|2001-03-07 04:00,7,109.28,109.29,109.24,109.27,18733
20010301|2001-03-07 04:30,7,109.27,109.32,109.26,109.31,16413
20010301|2001-03-07 05:00,7,109.31,109.31,109.28,109.3,15979
20010301|2001-03-07 05:30,7,109.29,109.32,109.29,109.32,14651
20010301|2001-03-07 06:00,7,109.32,109.34,109.31,109.31,5617
20010301|2001-03-07 06:30,7,109.31,109.34,109.28,109.29,37293
20010301|2001-03-07 07:00,7,109.28,109.29,109.24,109.26,14984
20010301|2001-03-07 07:30,7,109.26,109.28,109.18,109.19,23104
20010301|2001-03-07 08:00,7,109.19,109.2,109.15,109.16,17937
20010301|2001-03-07 08:30,7,109.15,109.2,109.11,109.15,25312
20010301|2001-03-07 09:00,7,109.15,109.21,109.13,109.16,13722
20010301|2001-03-07 09:30,7,109.16,109.2,109.14,109.16,12119
20010301|2001-03-07 10:00,7,109.15,109.17,109.13,109.17,9886
20010301|2001-03-07 10:30,7,109.18,109.21,109.16,109.2,6065
20010301|2001-03-07 11:00,7,109.18,109.18,109.16,109.16,849
20010301|2001-03-07 11:30,7,109.16,109.19,109.16,109.19,3733
20010601|2000-11-24 01:30,24,106.01,106.01,106.01,106.01,1
20010601|2000-11-24 03:00,24,106.11,106.11,106.11,106.11,22
20010601|2000-11-24 03:30,24,106.1,106.1,106.1,106.1,510
20010601|2000-11-24 04:00,24,106.2,106.2,106.2,106.2,22
20010601|2000-11-24 05:00,24,106.25,106.25,106.25,106.25,255
20010601|2000-11-27 01:00,27,106.05,106.05,106.05,106.05,46
20010601|2000-11-27 03:30,27,106.13,106.13,106.1,106.1,82
20010601|2000-11-27 06:30,27,106,106,106,106,50
20010601|2000-11-27 07:30,27,106.1,106.1,106.08,106.08,193
20010601|2000-11-28 04:30,28,106.5,106.5,106.5,106.5,50
20010601|2000-11-28 05:00,28,106.6,106.7,106.6,106.7,2
20010601|2000-11-28 09:30,28,106.45,106.45,106.45,106.45,92
20010601|2000-11-28 11:30,28,106.45,106.45,106.45,106.45,50
20010601|2000-11-29 02:00,29,106.56,106.56,106.56,106.56,215
20010601|2000-11-29 06:30,29,106.59,106.59,106.59,106.59,345
20010601|2000-11-29 09:00,29,106.6,106.6,106.6,106.6,128
20010601|2000-11-30 02:00,30,106.77,106.77,106.77,106.77,1
20010601|2000-11-30 06:00,30,106.85,106.85,106.85,106.85,45
20010601|2000-12-01 01:00,1,107.12,107.12,107.12,107.12,1
20010601|2000-12-01 03:00,1,107.02,107.02,107.02,107.02,66
20010601|2000-12-01 06:30,1,107.15,107.15,107.12,107.12,69
20010601|2000-12-04 04:00,4,107.57,107.57,107.57,107.57,1
20010601|2000-12-04 07:30,4,107.53,107.53,107.53,107.53,1256
20010601|2000-12-04 08:00,4,107.52,107.59,107.52,107.59,520
20010601|2000-12-04 09:00,4,107.45,107.56,107.35,107.35,52
20010601|2000-12-04 09:30,4,107.6,107.6,107.6,107.6,1
20010601|2000-12-04 10:00,4,107.5,107.5,107.5,107.5,1
20010601|2000-12-04 10:30,4,107.55,107.55,107.5,107.5,200
20010601|2000-12-05 03:30,5,107.29,107.29,107.29,107.29,1
20010601|2000-12-05 05:30,5,107.3,107.3,107.3,107.3,540
20010601|2000-12-05 07:30,5,107.44,107.44,107.44,107.44,44
20010601|2000-12-05 08:30,5,107.36,107.36,107.36,107.36,2
20010601|2000-12-05 10:00,5,107.65,107.65,107.65,107.65,14
20010601|2000-12-06 04:00,6,107.8,107.8,107.8,107.8,1
20010601|2000-12-06 04:30,6,107.7,107.7,107.7,107.7,160
20010601|2000-12-06 07:30,6,107.52,107.52,107.52,107.52,6
20010601|2000-12-06 08:00,6,107.6,107.6,107.47,107.47,26
20010601|2000-12-06 08:30,6,107.48,107.48,107.48,107.48,1
20010601|2000-12-06 11:00,6,107.76,107.76,107.76,107.76,1
20010601|2000-12-07 02:30,7,107.75,107.75,107.75,107.75,1
20010601|2000-12-07 04:00,7,107.65,107.65,107.65,107.65,54
20010601|2000-12-07 04:30,7,107.65,107.65,107.6,107.6,105
20010601|2000-12-07 08:00,7,107.5,107.5,107.5,107.5,80
20010601|2000-12-07 08:30,7,107.5,107.5,107.5,107.5,100
20010601|2000-12-07 11:30,7,107.5,107.5,107.5,107.5,70
20010601|2000-12-08 02:30,8,107.4,107.4,107.4,107.4,1
20010601|2000-12-08 07:00,8,107.5,107.5,107.5,107.5,110
20010601|2000-12-11 06:00,11,107.25,107.25,107.25,107.25,88
20010601|2000-12-11 06:30,11,107.25,107.25,107.25,107.25,2
20010601|2000-12-11 10:00,11,107.3,107.3,107.3,107.3,1
20010601|2000-12-11 11:30,11,107.37,107.37,107.37,107.37,1
20010601|2000-12-12 03:00,12,107.27,107.27,107.27,107.27,1
20010601|2000-12-12 11:30,12,107.22,107.22,107.22,107.22,105
20010601|2000-12-13 04:00,13,107.28,107.28,107.28,107.28,1
20010601|2000-12-13 09:30,13,107.71,107.71,107.71,107.71,1
20010601|2000-12-14 03:30,14,107.65,107.65,107.65,107.65,1
20010601|2000-12-14 04:00,14,107.7,107.7,107.7,107.7,87
20010601|2000-12-14 05:30,14,107.7,107.7,107.7,107.7,183
20010601|2000-12-14 07:30,14,107.76,107.76,107.76,107.76,395
20010601|2000-12-14 08:00,14,107.76,107.76,107.72,107.72,135
20010601|2000-12-14 10:00,14,107.69,107.69,107.69,107.69,35
20010601|2000-12-14 11:30,14,107.74,107.74,107.73,107.73,95
20010601|2000-12-15 01:30,15,107.6,107.6,107.6,107.6,1
20010601|2000-12-15 02:00,15,107.84,107.84,107.84,107.84,60
20010601|2000-12-15 03:30,15,107.95,107.95,107.95,107.95,1
20010601|2000-12-15 04:00,15,107.93,107.93,107.93,107.93,1
20010601|2000-12-15 07:00,15,108,108,108,108,112
20010601|2000-12-15 07:30,15,108.05,108.05,108.05,108.05,1
20010601|2000-12-15 09:30,15,108.08,108.15,108.08,108.15,20
20010601|2000-12-15 10:30,15,108.04,108.04,108.04,108.04,16
20010601|2000-12-18 01:30,18,108.05,108.05,108.05,108.05,75
20010601|2000-12-18 05:30,18,108.05,108.05,108.05,108.05,75
20010601|2000-12-18 08:30,18,108.05,108.05,108.05,108.05,400
20010601|2000-12-18 09:30,18,108.15,108.15,108.15,108.15,1
20010601|2000-12-18 10:30,18,108.26,108.26,108.26,108.26,1
20010601|2000-12-19 03:00,19,108.15,108.15,108.15,108.15,1
20010601|2000-12-19 04:30,19,108.01,108.01,108.01,108.01,58
20010601|2000-12-19 10:00,19,107.94,107.94,107.94,107.94,500
20010601|2000-12-19 10:30,19,107.96,107.96,107.96,107.96,1
20010601|2000-12-20 01:30,20,108.12,108.12,108.12,108.12,1
20010601|2000-12-20 04:00,20,108.26,108.26,108.26,108.26,1
20010601|2000-12-20 05:30,20,108.35,108.35,108.35,108.35,2
20010601|2000-12-20 06:00,20,108.34,108.34,108.34,108.34,55
20010601|2000-12-20 07:30,20,108.34,108.34,108.34,108.34,11
20010601|2000-12-20 08:00,20,108.29,108.29,108.28,108.28,249
20010601|2000-12-20 09:30,20,108.22,108.22,108.22,108.22,215
20010601|2000-12-20 11:00,20,108.14,108.14,108.14,108.14,215
20010601|2000-12-21 02:30,21,108.3,108.3,108.3,108.3,1
20010601|2000-12-21 04:30,21,108.13,108.13,108.11,108.11,220
20010601|2000-12-21 06:00,21,108.11,108.11,108.11,108.11,110
20010601|2000-12-21 06:30,21,108.11,108.11,108.11,108.11,1
20010601|2000-12-21 10:00,21,107.91,107.91,107.91,107.91,1
20010601|2000-12-22 03:00,22,108.01,108.01,108.01,108.01,1
20010601|2000-12-22 03:30,22,107.98,107.98,107.98,107.98,13
20010601|2000-12-22 04:00,22,108,108,108,108,16
20010601|2000-12-28 04:00,28,107.64,107.64,107.64,107.64,1
20010601|2000-12-28 09:00,28,107.66,107.66,107.66,107.66,50
20010601|2000-12-28 10:30,28,107.63,107.63,107.63,107.63,5
20010601|2000-12-29 05:00,29,107.97,107.97,107.97,107.97,2
20010601|2000-12-29 05:30,29,107.97,108,107.97,108,96
20010601|2000-12-29 06:00,29,108.02,108.02,108.02,108.02,22
20010601|2001-01-02 02:00,2,108.45,108.45,108.45,108.45,100
20010601|2001-01-02 02:30,2,108.6,108.6,108.6,108.6,60
20010601|2001-01-02 05:30,2,108.5,108.5,108.5,108.5,1
20010601|2001-01-02 06:00,2,108.47,108.47,108.47,108.47,1
20010601|2001-01-02 07:00,2,108.5,108.5,108.5,108.5,130
20010601|2001-01-02 08:00,2,108.52,108.52,108.52,108.52,160
20010601|2001-01-03 02:00,3,109.02,109.02,109.02,109.02,2
20010601|2001-01-03 03:30,3,109,109,109,109,70
20010601|2001-01-03 04:00,3,109,109,109,109,25
20010601|2001-01-03 05:00,3,108.99,108.99,108.99,108.99,1
20010601|2001-01-03 06:30,3,109.24,109.24,109.24,109.24,110
20010601|2001-01-03 07:00,3,109.27,109.27,109.11,109.11,156
20010601|2001-01-03 08:00,3,109,109,109,109,1
20010601|2001-01-03 10:00,3,109.05,109.05,109.05,109.05,57
20010601|2001-01-04 01:00,4,108.5,108.57,108.5,108.57,68
20010601|2001-01-04 01:30,4,108.63,108.72,108.63,108.72,78
20010601|2001-01-04 03:00,4,108.6,108.6,108.58,108.58,91
20010601|2001-01-04 03:30,4,108.63,108.63,108.62,108.62,31
20010601|2001-01-04 04:00,4,108.66,108.66,108.66,108.66,148
20010601|2001-01-04 04:30,4,108.76,108.8,108.76,108.78,290
20010601|2001-01-04 05:00,4,108.78,108.78,108.78,108.78,180
20010601|2001-01-04 05:30,4,108.84,108.84,108.84,108.84,45
20010601|2001-01-04 08:00,4,108.89,108.89,108.89,108.89,1
20010601|2001-01-04 08:30,4,108.86,108.9,108.83,108.9,350
20010601|2001-01-04 09:30,4,108.91,108.95,108.91,108.95,107
20010601|2001-01-05 01:30,5,109.1,109.1,109.1,109.1,1
20010601|2001-01-05 02:30,5,109.06,109.06,109.06,109.06,440
20010601|2001-01-05 03:00,5,109.06,109.06,109.06,109.06,500
20010601|2001-01-05 03:30,5,109.06,109.06,109.06,109.06,405
20010601|2001-01-05 06:00,5,109.32,109.32,109.32,109.32,1
20010601|2001-01-05 06:30,5,109.26,109.26,109.26,109.26,885
20010601|2001-01-05 07:30,5,109.22,109.22,109.22,109.22,285
20010601|2001-01-05 08:00,5,109.15,109.15,109.15,109.15,40
20010601|2001-01-05 10:00,5,109.13,109.13,109.13,109.13,75
20010601|2001-01-05 11:00,5,109.16,109.16,109.16,109.16,100
20010601|2001-01-08 01:00,8,109.26,109.26,109.26,109.26,110
20010601|2001-01-08 01:30,8,109.23,109.23,109.22,109.22,52
20010601|2001-01-08 04:30,8,108.96,108.96,108.96,108.96,525
20010601|2001-01-08 05:00,8,109.02,109.02,109.02,109.02,1
20010601|2001-01-08 08:00,8,109.08,109.08,109.08,109.08,175
20010601|2001-01-08 08:30,8,109.1,109.1,109.1,109.1,180
20010601|2001-01-08 10:00,8,109.07,109.07,109.07,109.07,55
20010601|2001-01-09 02:00,9,108.82,108.82,108.82,108.82,1
20010601|2001-01-09 05:00,9,108.9,108.94,108.9,108.94,74
20010601|2001-01-09 05:30,9,108.87,108.87,108.87,108.87,55
20010601|2001-01-09 06:30,9,108.94,108.94,108.94,108.94,16
20010601|2001-01-09 07:00,9,108.93,108.93,108.93,108.93,120
20010601|2001-01-09 11:00,9,108.7,108.7,108.7,108.7,1
20010601|2001-01-10 01:30,10,108.65,108.65,108.65,108.65,1
20010601|2001-01-10 02:00,10,108.64,108.64,108.64,108.64,40
20010601|2001-01-10 03:30,10,108.6,108.6,108.6,108.6,150
20010601|2001-01-10 05:00,10,108.67,108.67,108.67,108.67,5
20010601|2001-01-10 07:00,10,108.6,108.62,108.6,108.62,203
20010601|2001-01-10 08:30,10,108.66,108.67,108.66,108.67,385
20010601|2001-01-10 09:00,10,108.55,108.55,108.54,108.54,30
20010601|2001-01-10 09:30,10,108.49,108.49,108.49,108.49,46
20010601|2001-01-10 10:00,10,108.38,108.38,108.38,108.38,1
20010601|2001-01-11 01:00,11,108.54,108.54,108.54,108.54,1
20010601|2001-01-11 02:30,11,108.5,108.5,108.5,108.5,331
20010601|2001-01-11 03:30,11,108.58,108.58,108.58,108.58,1
20010601|2001-01-11 05:00,11,108.8,108.8,108.8,108.8,1
20010601|2001-01-11 05:30,11,108.82,108.82,108.79,108.79,921
20010601|2001-01-11 09:00,11,108.73,108.73,108.73,108.73,33
20010601|2001-01-11 11:00,11,108.57,108.57,108.57,108.57,46
20010601|2001-01-12 02:00,12,108.46,108.46,108.46,108.46,1
20010601|2001-01-12 04:00,12,108.53,108.53,108.53,108.53,75
20010601|2001-01-12 05:30,12,108.57,108.57,108.57,108.57,560
20010601|2001-01-12 06:30,12,108.48,108.48,108.48,108.48,4
20010601|2001-01-12 08:00,12,108.28,108.28,108.28,108.28,49
20010601|2001-01-12 11:30,12,108.19,108.19,108.19,108.19,1
20010601|2001-01-15 03:30,15,108.22,108.22,108.22,108.22,1
20010601|2001-01-15 04:00,15,108.16,108.16,108.16,108.16,1
20010601|2001-01-15 06:00,15,108.24,108.24,108.24,108.24,236
20010601|2001-01-15 06:30,15,108.25,108.25,108.25,108.25,1
20010601|2001-01-15 07:00,15,108.27,108.27,108.27,108.27,467
20010601|2001-01-15 08:00,15,108.25,108.25,108.25,108.25,671
20010601|2001-01-15 10:00,15,108.22,108.22,108.22,108.22,6
20010601|2001-01-15 11:30,15,108.21,108.21,108.21,108.21,101
20010601|2001-01-16 02:00,16,108.39,108.39,108.39,108.39,300
20010601|2001-01-16 02:30,16,108.47,108.47,108.47,108.47,1
20010601|2001-01-16 03:00,16,108.45,108.45,108.45,108.45,310
20010601|2001-01-16 08:00,16,108.27,108.27,108.27,108.27,1
20010601|2001-01-16 09:00,16,108.15,108.15,108.15,108.15,1
20010601|2001-01-16 09:30,16,108.17,108.17,108.17,108.17,20
20010601|2001-01-16 10:00,16,107.98,107.98,107.98,107.98,131
20010601|2001-01-16 10:30,16,107.95,107.95,107.95,107.95,200
20010601|2001-01-17 01:00,17,108.03,108.04,108.03,108.04,92
20010601|2001-01-17 01:30,17,108.04,108.04,108.04,108.04,2
20010601|2001-01-17 02:30,17,108.07,108.07,108.07,108.07,130
20010601|2001-01-17 03:00,17,108.07,108.07,108.05,108.05,39
20010601|2001-01-17 03:30,17,108.07,108.07,108.05,108.05,1190
20010601|2001-01-17 05:00,17,107.95,107.95,107.94,107.94,83
20010601|2001-01-17 05:30,17,108,108,108,108,50
20010601|2001-01-17 06:00,17,108,108,107.99,107.99,115
20010601|2001-01-17 06:30,17,107.98,107.98,107.98,107.98,1
20010601|2001-01-17 07:30,17,107.95,107.95,107.95,107.95,2
20010601|2001-01-17 09:00,17,108.14,108.2,108.14,108.2,90
20010601|2001-01-17 09:30,17,108.21,108.22,108.21,108.22,132
20010601|2001-01-18 02:00,18,108.33,108.33,108.33,108.33,1
20010601|2001-01-18 03:00,18,108.31,108.31,108.31,108.31,1
20010601|2001-01-18 03:30,18,108.31,108.31,108.31,108.31,1
20010601|2001-01-18 06:30,18,108.26,108.26,108.26,108.26,1
20010601|2001-01-18 07:00,18,108.24,108.24,108.24,108.24,46
20010601|2001-01-18 07:30,18,108.15,108.15,108.09,108.09,123
20010601|2001-01-18 08:00,18,108.05,108.05,108.05,108.05,93
20010601|2001-01-18 09:30,18,108.3,108.3,108.3,108.3,2
20010601|2001-01-18 10:30,18,108.31,108.31,108.31,108.31,800
20010601|2001-01-19 01:00,19,108.28,108.28,108.28,108.28,1
20010601|2001-01-19 06:30,19,108.25,108.25,108.25,108.25,20
20010601|2001-01-19 07:30,19,108.2,108.2,108.2,108.2,60
20010601|2001-01-19 09:30,19,108.14,108.14,108.14,108.14,1
20010601|2001-01-19 10:00,19,108.11,108.11,108.11,108.11,47
20010601|2001-01-22 01:00,22,107.95,107.95,107.87,107.87,12
20010601|2001-01-22 02:30,22,107.95,107.95,107.95,107.95,105
20010601|2001-01-22 04:00,22,107.88,107.92,107.88,107.92,200
20010601|2001-01-22 04:30,22,107.93,107.93,107.93,107.93,50
20010601|2001-01-22 05:30,22,107.92,107.92,107.92,107.92,600
20010601|2001-01-22 09:30,22,107.9,107.9,107.9,107.9,90
20010601|2001-01-23 01:30,23,107.79,107.82,107.79,107.8,862
20010601|2001-01-23 03:00,23,107.9,107.9,107.9,107.9,50
20010601|2001-01-23 05:00,23,107.95,107.95,107.95,107.95,25
20010601|2001-01-23 05:30,23,107.97,107.97,107.97,107.97,10
20010601|2001-01-23 07:00,23,107.98,107.98,107.98,107.98,215
20010601|2001-01-23 09:00,23,108.15,108.15,108.15,108.15,9
20010601|2001-01-24 05:00,24,107.84,107.84,107.84,107.84,1
20010601|2001-01-24 05:30,24,107.79,107.79,107.79,107.79,90
20010601|2001-01-24 06:30,24,107.69,107.69,107.69,107.69,1
20010601|2001-01-24 07:30,24,107.74,107.74,107.74,107.74,20
20010601|2001-01-24 08:00,24,107.69,107.69,107.69,107.69,1
20010601|2001-01-24 08:30,24,107.74,107.74,107.74,107.74,1
20010601|2001-01-25 02:30,25,107.81,107.81,107.81,107.81,1
20010601|2001-01-25 04:30,25,107.86,107.86,107.86,107.86,25
20010601|2001-01-25 06:00,25,107.77,107.77,107.77,107.77,1
20010601|2001-01-25 08:00,25,107.88,107.88,107.88,107.88,213
20010601|2001-01-25 09:00,25,107.88,107.88,107.88,107.88,135
20010601|2001-01-25 09:30,25,107.71,107.71,107.71,107.71,1
20010601|2001-01-26 01:00,26,108.11,108.11,108.08,108.08,3
20010601|2001-01-26 01:30,26,108.07,108.07,108.07,108.07,91
20010601|2001-01-26 02:00,26,108.09,108.09,108.09,108.09,5
20010601|2001-01-26 03:30,26,108.2,108.2,108.2,108.2,5
20010601|2001-01-26 04:30,26,108.25,108.25,108.18,108.18,57
20010601|2001-01-26 05:00,26,108.17,108.17,108.17,108.17,200
20010601|2001-01-26 06:00,26,108.15,108.18,108.15,108.18,422
20010601|2001-01-26 06:30,26,108.15,108.15,108.15,108.15,68
20010601|2001-01-26 09:30,26,108.07,108.12,108.07,108.12,92
20010601|2001-01-26 10:00,26,108.06,108.06,108,108,14
20010601|2001-01-29 04:00,29,108.15,108.15,108.14,108.14,11
20010601|2001-01-29 04:30,29,108.18,108.18,108.18,108.18,230
20010601|2001-01-29 06:00,29,108.12,108.12,108.12,108.12,1
20010601|2001-01-29 06:30,29,108.14,108.14,108.14,108.14,91
20010601|2001-01-29 07:00,29,108.11,108.11,108.11,108.11,195
20010601|2001-01-29 08:00,29,108.14,108.14,108.14,108.14,108
20010601|2001-01-29 09:00,29,108.14,108.14,108.14,108.14,36
20010601|2001-01-29 09:30,29,108.14,108.14,108.14,108.14,20
20010601|2001-01-29 10:00,29,108.11,108.11,108.11,108.11,175
20010601|2001-01-29 11:30,29,108.04,108.04,108.04,108.04,2
20010601|2001-01-30 02:00,30,108.01,108.06,108.01,108.06,26
20010601|2001-01-30 04:00,30,108.03,108.03,108.03,108.03,1
20010601|2001-01-30 06:00,30,108.02,108.03,108.01,108.03,635
20010601|2001-01-30 06:30,30,108.05,108.05,108.05,108.05,144
20010601|2001-01-30 08:00,30,108.15,108.15,108.15,108.15,1
20010601|2001-01-30 09:00,30,108.32,108.32,108.32,108.32,1
20010601|2001-01-30 09:30,30,108.3,108.3,108.3,108.3,25
20010601|2001-01-31 01:00,31,108.35,108.35,108.35,108.35,1
20010601|2001-01-31 02:30,31,108.34,108.34,108.34,108.34,56
20010601|2001-01-31 03:00,31,108.32,108.34,108.32,108.34,195
20010601|2001-01-31 03:30,31,108.37,108.39,108.37,108.39,220
20010601|2001-01-31 04:00,31,108.45,108.45,108.45,108.45,1
20010601|2001-01-31 04:30,31,108.4,108.4,108.4,108.4,1
20010601|2001-01-31 06:00,31,108.37,108.37,108.37,108.37,1
20010601|2001-01-31 07:00,31,108.43,108.43,108.43,108.43,150
20010601|2001-01-31 07:30,31,108.45,108.45,108.45,108.45,60
20010601|2001-01-31 08:00,31,108.5,108.5,108.5,108.5,1
20010601|2001-01-31 08:30,31,108.43,108.43,108.43,108.43,1
20010601|2001-01-31 09:00,31,108.42,108.43,108.42,108.43,26
20010601|2001-01-31 10:30,31,108.51,108.51,108.51,108.51,241
20010601|2001-02-01 01:00,1,108.65,108.65,108.65,108.65,50
20010601|2001-02-01 01:30,1,108.67,108.67,108.67,108.67,1
20010601|2001-02-01 04:00,1,108.56,108.6,108.56,108.6,31
20010601|2001-02-01 04:30,1,108.59,108.59,108.59,108.59,1
20010601|2001-02-01 05:30,1,108.61,108.61,108.61,108.61,52
20010601|2001-02-01 06:30,1,108.6,108.6,108.57,108.57,228
20010601|2001-02-01 07:30,1,108.65,108.65,108.65,108.65,235
20010601|2001-02-01 08:30,1,108.62,108.62,108.62,108.62,11
20010601|2001-02-01 09:00,1,108.52,108.52,108.52,108.52,1
20010601|2001-02-01 09:30,1,108.5,108.5,108.5,108.5,225
20010601|2001-02-01 10:00,1,108.58,108.58,108.51,108.52,4
20010601|2001-02-01 10:30,1,108.55,108.55,108.47,108.47,302
20010601|2001-02-01 11:00,1,108.53,108.55,108.53,108.55,2
20010601|2001-02-01 11:30,1,108.58,108.59,108.57,108.57,137
20010601|2001-02-02 02:00,2,108.67,108.67,108.67,108.67,2
20010601|2001-02-02 02:30,2,108.68,108.68,108.68,108.68,3
20010601|2001-02-02 03:00,2,108.76,108.76,108.76,108.76,1
20010601|2001-02-02 04:00,2,108.76,108.76,108.76,108.76,200
20010601|2001-02-02 04:30,2,108.83,108.83,108.83,108.83,100
20010601|2001-02-02 06:30,2,108.86,108.88,108.86,108.88,565
20010601|2001-02-02 07:30,2,108.85,108.85,108.74,108.74,352
20010601|2001-02-02 08:00,2,108.7,108.71,108.7,108.71,470
20010601|2001-02-02 10:00,2,108.66,108.66,108.56,108.57,103
20010601|2001-02-05 01:30,5,108.67,108.67,108.67,108.67,74
20010601|2001-02-05 05:30,5,108.7,108.7,108.7,108.7,80
20010601|2001-02-05 06:00,5,108.68,108.68,108.68,108.68,527
20010601|2001-02-05 07:00,5,108.72,108.72,108.72,108.72,100
20010601|2001-02-05 07:30,5,108.73,108.73,108.73,108.73,26
20010601|2001-02-05 08:00,5,108.73,108.73,108.73,108.73,60
20010601|2001-02-05 08:30,5,108.73,108.75,108.69,108.69,724
20010601|2001-02-05 09:00,5,108.72,108.72,108.72,108.72,200
20010601|2001-02-06 01:00,6,108.87,108.87,108.87,108.87,1
20010601|2001-02-06 03:30,6,108.83,108.83,108.83,108.83,44
20010601|2001-02-06 04:00,6,108.8,108.8,108.77,108.77,7
20010601|2001-02-06 07:30,6,108.7,108.7,108.7,108.7,73
20010601|2001-02-06 08:00,6,108.68,108.68,108.67,108.67,1414
20010601|2001-02-06 08:30,6,108.7,108.7,108.7,108.7,25
20010601|2001-02-06 10:00,6,108.64,108.65,108.64,108.65,621
20010601|2001-02-06 10:30,6,108.65,108.66,108.65,108.66,270
20010601|2001-02-06 11:00,6,108.63,108.63,108.6,108.6,750
20010601|2001-02-06 11:30,6,108.63,108.63,108.63,108.63,20
20010601|2001-02-07 01:30,7,108.75,108.75,108.75,108.75,50
20010601|2001-02-07 02:00,7,108.7,108.7,108.7,108.7,20
20010601|2001-02-07 02:30,7,108.65,108.69,108.65,108.66,482
20010601|2001-02-07 03:00,7,108.66,108.66,108.62,108.66,52
20010601|2001-02-07 03:30,7,108.66,108.67,108.64,108.67,477
20010601|2001-02-07 04:00,7,108.69,108.7,108.69,108.7,220
20010601|2001-02-07 04:30,7,108.75,108.75,108.71,108.71,836
20010601|2001-02-07 05:00,7,108.79,108.79,108.78,108.78,1891
20010601|2001-02-07 05:30,7,108.85,108.85,108.82,108.82,106
20010601|2001-02-07 06:00,7,108.82,108.82,108.82,108.82,1
20010601|2001-02-07 07:00,7,108.87,108.87,108.85,108.85,48
20010601|2001-02-07 07:30,7,108.88,108.88,108.88,108.88,25
20010601|2001-02-07 08:00,7,108.87,108.87,108.84,108.84,508
20010601|2001-02-07 08:30,7,108.83,108.85,108.83,108.85,578
20010601|2001-02-07 09:30,7,108.85,108.88,108.85,108.88,405
20010601|2001-02-07 10:00,7,108.86,108.86,108.83,108.83,942
20010601|2001-02-07 10:30,7,108.82,108.84,108.8,108.8,365
20010601|2001-02-07 11:00,7,108.8,108.8,108.8,108.8,1
20010601|2001-02-07 11:30,7,108.83,108.83,108.83,108.83,12
20010601|2001-02-08 01:30,8,108.78,108.78,108.78,108.78,50
20010601|2001-02-08 02:00,8,108.76,108.76,108.76,108.76,8
20010601|2001-02-08 02:30,8,108.77,108.79,108.77,108.79,227
20010601|2001-02-08 03:00,8,108.8,108.8,108.76,108.76,425
20010601|2001-02-08 03:30,8,108.78,108.78,108.77,108.77,408
20010601|2001-02-08 04:00,8,108.74,108.74,108.74,108.74,152
20010601|2001-02-08 04:30,8,108.77,108.78,108.77,108.78,202
20010601|2001-02-08 05:30,8,108.74,108.74,108.69,108.69,206
20010601|2001-02-08 06:00,8,108.69,108.69,108.63,108.63,70
20010601|2001-02-08 06:30,8,108.62,108.62,108.56,108.56,112
20010601|2001-02-08 07:00,8,108.57,108.57,108.57,108.57,100
20010601|2001-02-08 07:30,8,108.56,108.56,108.53,108.53,160
20010601|2001-02-08 08:30,8,108.57,108.58,108.57,108.58,461
20010601|2001-02-08 09:00,8,108.51,108.56,108.51,108.54,2617
20010601|2001-02-08 09:30,8,108.53,108.53,108.51,108.53,1250
20010601|2001-02-08 10:00,8,108.54,108.54,108.48,108.48,452
20010601|2001-02-08 10:30,8,108.5,108.5,108.5,108.5,1
20010601|2001-02-08 11:30,8,108.5,108.5,108.5,108.5,10
20010601|2001-02-09 01:00,9,108.65,108.65,108.65,108.65,204
20010601|2001-02-09 01:30,9,108.66,108.66,108.64,108.64,336
20010601|2001-02-09 02:30,9,108.57,108.57,108.57,108.57,149
20010601|2001-02-09 03:00,9,108.56,108.57,108.56,108.57,119
20010601|2001-02-09 03:30,9,108.58,108.6,108.58,108.6,766
20010601|2001-02-09 04:00,9,108.61,108.61,108.61,108.61,18
20010601|2001-02-09 04:30,9,108.65,108.65,108.64,108.64,77
20010601|2001-02-09 06:30,9,108.68,108.71,108.68,108.7,70
20010601|2001-02-09 07:30,9,108.73,108.73,108.72,108.72,262
20010601|2001-02-09 08:00,9,108.72,108.72,108.69,108.69,258
20010601|2001-02-09 08:30,9,108.72,108.72,108.72,108.72,250
20010601|2001-02-09 09:00,9,108.74,108.74,108.68,108.68,1031
20010601|2001-02-09 09:30,9,108.69,108.69,108.69,108.69,7
20010601|2001-02-09 10:30,9,108.74,108.74,108.74,108.74,197
20010601|2001-02-09 11:00,9,108.72,108.72,108.72,108.72,160
20010601|2001-02-09 11:30,9,108.82,108.82,108.82,108.82,1
20010601|2001-02-12 01:00,12,108.88,108.89,108.85,108.85,14
20010601|2001-02-12 01:30,12,108.85,108.85,108.85,108.85,1
20010601|2001-02-12 02:00,12,108.89,108.89,108.87,108.87,30
20010601|2001-02-12 02:30,12,108.86,108.86,108.82,108.82,875
20010601|2001-02-12 03:00,12,108.8,108.8,108.8,108.8,50
20010601|2001-02-12 04:00,12,108.86,108.87,108.86,108.87,280
20010601|2001-02-12 04:30,12,108.83,108.83,108.82,108.82,710
20010601|2001-02-12 05:00,12,108.83,108.83,108.83,108.83,77
20010601|2001-02-12 05:30,12,108.82,108.82,108.8,108.8,27
20010601|2001-02-12 06:00,12,108.78,108.78,108.78,108.78,45
20010601|2001-02-12 06:30,12,108.76,108.8,108.76,108.8,354
20010601|2001-02-12 07:30,12,108.84,108.84,108.84,108.84,541
20010601|2001-02-12 09:00,12,108.77,108.77,108.77,108.77,10
20010601|2001-02-13 01:30,13,108.78,108.78,108.78,108.78,30
20010601|2001-02-13 02:00,13,108.73,108.73,108.73,108.73,150
20010601|2001-02-13 02:30,13,108.74,108.75,108.74,108.75,160
20010601|2001-02-13 03:00,13,108.75,108.75,108.74,108.74,939
20010601|2001-02-13 03:30,13,108.82,108.82,108.81,108.82,1120
20010601|2001-02-13 04:00,13,108.87,108.87,108.85,108.85,220
20010601|2001-02-13 04:30,13,108.88,108.93,108.88,108.9,2553
20010601|2001-02-13 05:00,13,108.93,108.93,108.91,108.91,170
20010601|2001-02-13 05:30,13,108.9,108.9,108.9,108.9,112
20010601|2001-02-13 06:30,13,108.88,108.88,108.88,108.88,101
20010601|2001-02-13 07:30,13,108.83,108.83,108.83,108.83,610
20010601|2001-02-13 08:00,13,108.8,108.8,108.8,108.8,600
20010601|2001-02-13 08:30,13,108.82,108.9,108.82,108.9,168
20010601|2001-02-13 09:00,13,108.9,108.9,108.75,108.83,490
20010601|2001-02-13 09:30,13,108.89,108.93,108.88,108.93,13
20010601|2001-02-13 10:00,13,108.8,108.8,108.78,108.78,280
20010601|2001-02-13 10:30,13,108.78,108.8,108.77,108.77,150
20010601|2001-02-13 11:00,13,108.65,108.66,108.65,108.65,380
20010601|2001-02-13 11:30,13,108.64,108.64,108.56,108.56,260
20010601|2001-02-14 01:00,14,108.62,108.62,108.6,108.61,221
20010601|2001-02-14 01:30,14,108.65,108.65,108.65,108.65,200
20010601|2001-02-14 02:00,14,108.61,108.61,108.61,108.61,50
20010601|2001-02-14 02:30,14,108.61,108.64,108.61,108.64,22
20010601|2001-02-14 03:00,14,108.65,108.65,108.63,108.63,35
20010601|2001-02-14 03:30,14,108.62,108.62,108.62,108.62,200
20010601|2001-02-14 04:00,14,108.6,108.62,108.59,108.62,140
20010601|2001-02-14 04:30,14,108.61,108.61,108.61,108.61,10
20010601|2001-02-14 05:00,14,108.59,108.59,108.55,108.55,579
20010601|2001-02-14 05:30,14,108.55,108.56,108.55,108.56,203
20010601|2001-02-14 06:30,14,108.55,108.55,108.51,108.51,317
20010601|2001-02-14 07:00,14,108.52,108.53,108.51,108.53,511
20010601|2001-02-14 07:30,14,108.51,108.56,108.51,108.54,326
20010601|2001-02-14 08:00,14,108.54,108.58,108.54,108.57,866
20010601|2001-02-14 08:30,14,108.57,108.57,108.57,108.57,101
20010601|2001-02-14 09:00,14,108.64,108.64,108.64,108.64,5
20010601|2001-02-14 09:30,14,108.62,108.62,108.6,108.6,20
20010601|2001-02-14 10:00,14,108.58,108.58,108.5,108.55,923
20010601|2001-02-14 10:30,14,108.55,108.55,108.53,108.53,200
20010601|2001-02-14 11:00,14,108.51,108.51,108.51,108.51,1
20010601|2001-02-14 11:30,14,108.47,108.51,108.47,108.51,115
20010601|2001-02-15 01:30,15,108.4,108.4,108.4,108.4,5
20010601|2001-02-15 02:00,15,108.32,108.32,108.25,108.31,370
20010601|2001-02-15 02:30,15,108.29,108.32,108.27,108.32,609
20010601|2001-02-15 03:00,15,108.33,108.33,108.3,108.31,104
20010601|2001-02-15 03:30,15,108.34,108.34,108.34,108.34,100
20010601|2001-02-15 04:00,15,108.3,108.31,108.29,108.31,93
20010601|2001-02-15 04:30,15,108.27,108.3,108.26,108.3,1168
20010601|2001-02-15 05:00,15,108.31,108.31,108.16,108.19,312
20010601|2001-02-15 05:30,15,108.25,108.25,108.25,108.25,301
20010601|2001-02-15 06:00,15,108.24,108.25,108.23,108.23,206
20010601|2001-02-15 06:30,15,108.25,108.25,108.24,108.24,94
20010601|2001-02-15 07:00,15,108.23,108.23,108.23,108.23,25
20010601|2001-02-15 07:30,15,108.28,108.28,108.2,108.2,12
20010601|2001-02-15 08:00,15,108.25,108.25,108.21,108.23,84
20010601|2001-02-15 08:30,15,108.19,108.19,108.19,108.19,1
20010601|2001-02-15 09:00,15,108.21,108.21,108.11,108.12,1192
20010601|2001-02-15 09:30,15,108.16,108.16,108.07,108.07,842
20010601|2001-02-15 10:00,15,108.07,108.11,108.05,108.07,674
20010601|2001-02-15 10:30,15,108.08,108.1,108.08,108.09,284
20010601|2001-02-15 11:00,15,108.12,108.12,108.12,108.12,317
20010601|2001-02-15 11:30,15,108.12,108.12,108.12,108.12,114
20010601|2001-02-16 01:00,16,108.17,108.23,108.17,108.23,402
20010601|2001-02-16 01:30,16,108.17,108.17,108.17,108.17,30
20010601|2001-02-16 02:00,16,108.2,108.21,108.2,108.2,209
20010601|2001-02-16 02:30,16,108.24,108.29,108.24,108.28,4887
20010601|2001-02-16 03:00,16,108.23,108.23,108.23,108.23,1329
20010601|2001-02-16 03:30,16,108.26,108.28,108.26,108.28,226
20010601|2001-02-16 04:00,16,108.26,108.27,108.24,108.24,2028
20010601|2001-02-16 04:30,16,108.25,108.27,108.25,108.27,363
20010601|2001-02-16 05:00,16,108.29,108.29,108.29,108.29,2542
20010601|2001-02-16 05:30,16,108.27,108.32,108.27,108.31,1251
20010601|2001-02-16 06:00,16,108.31,108.32,108.31,108.32,419
20010601|2001-02-16 06:30,16,108.32,108.33,108.31,108.33,730
20010601|2001-02-16 07:00,16,108.29,108.31,108.29,108.31,90
20010601|2001-02-16 07:30,16,108.05,108.08,107.98,108.03,863
20010601|2001-02-16 08:00,16,108.03,108.14,108.03,108.11,1447
20010601|2001-02-16 08:30,16,108.12,108.23,108.08,108.22,500
20010601|2001-02-16 09:00,16,108.21,108.22,108.16,108.22,1046
20010601|2001-02-16 09:30,16,108.3,108.32,108.24,108.24,683
20010601|2001-02-16 10:00,16,108.25,108.27,108.25,108.27,90
20010601|2001-02-16 10:30,16,108.31,108.31,108.31,108.31,1
20010601|2001-02-16 11:00,16,108.31,108.31,108.29,108.29,100
20010601|2001-02-16 11:30,16,108.37,108.38,108.37,108.38,200
20010601|2001-02-19 01:30,19,108.28,108.28,108.28,108.28,4
20010601|2001-02-19 02:00,19,108.3,108.32,108.3,108.32,110
20010601|2001-02-19 02:30,19,108.35,108.35,108.35,108.35,49
20010601|2001-02-19 03:00,19,108.36,108.36,108.36,108.36,43
20010601|2001-02-19 04:00,19,108.38,108.38,108.38,108.38,3
20010601|2001-02-19 04:30,19,108.4,108.4,108.39,108.39,265
20010601|2001-02-19 05:00,19,108.38,108.38,108.38,108.38,20
20010601|2001-02-19 06:30,19,108.39,108.4,108.39,108.4,84
20010601|2001-02-19 07:00,19,108.39,108.39,108.39,108.39,42
20010601|2001-02-19 07:30,19,108.39,108.39,108.39,108.39,264
20010601|2001-02-19 08:00,19,108.38,108.38,108.38,108.38,940
20010601|2001-02-19 08:30,19,108.37,108.37,108.37,108.37,50
20010601|2001-02-19 09:00,19,108.36,108.38,108.36,108.38,99
20010601|2001-02-19 10:00,19,108.38,108.39,108.38,108.39,14
20010601|2001-02-19 11:00,19,108.42,108.42,108.42,108.42,100
20010601|2001-02-19 11:30,19,108.45,108.45,108.42,108.42,4
20010601|2001-02-20 01:30,20,108.34,108.35,108.33,108.33,254
20010601|2001-02-20 02:00,20,108.29,108.3,108.29,108.3,850
20010601|2001-02-20 02:30,20,108.25,108.26,108.25,108.26,260
20010601|2001-02-20 03:00,20,108.26,108.26,108.22,108.22,1094
20010601|2001-02-20 03:30,20,108.22,108.26,108.22,108.26,479
20010601|2001-02-20 04:00,20,108.26,108.26,108.22,108.22,150
20010601|2001-02-20 04:30,20,108.2,108.2,108.2,108.2,10
20010601|2001-02-20 05:00,20,108.19,108.19,108.19,108.19,10
20010601|2001-02-20 05:30,20,108.2,108.2,108.19,108.19,257
20010601|2001-02-20 06:00,20,108.16,108.16,108.15,108.15,35
20010601|2001-02-20 06:30,20,108.14,108.14,108.1,108.1,60
20010601|2001-02-20 07:00,20,108.08,108.13,108.08,108.11,2092
20010601|2001-02-20 07:30,20,108.12,108.15,108.12,108.15,459
20010601|2001-02-20 08:00,20,108.15,108.17,108.15,108.17,929
20010601|2001-02-20 08:30,20,108.19,108.22,108.19,108.22,364
20010601|2001-02-20 09:00,20,108.21,108.25,108.17,108.25,1737
20010601|2001-02-20 09:30,20,108.22,108.26,108.22,108.26,504
20010601|2001-02-20 10:00,20,108.29,108.31,108.28,108.31,25
20010601|2001-02-20 10:30,20,108.31,108.31,108.31,108.31,68
20010601|2001-02-20 11:00,20,108.31,108.31,108.31,108.31,200
20010601|2001-02-20 11:30,20,108.3,108.34,108.3,108.34,33
20010601|2001-02-21 01:00,21,108.37,108.4,108.35,108.4,892
20010601|2001-02-21 01:30,21,108.41,108.41,108.36,108.38,114
20010601|2001-02-21 02:00,21,108.42,108.42,108.42,108.42,30
20010601|2001-02-21 02:30,21,108.42,108.43,108.36,108.36,946
20010601|2001-02-21 03:00,21,108.35,108.37,108.32,108.33,1726
20010601|2001-02-21 03:30,21,108.31,108.31,108.31,108.31,50
20010601|2001-02-21 04:00,21,108.34,108.34,108.33,108.34,353
20010601|2001-02-21 04:30,21,108.37,108.37,108.35,108.35,948
20010601|2001-02-21 05:00,21,108.38,108.38,108.38,108.38,28
20010601|2001-02-21 05:30,21,108.34,108.34,108.34,108.34,33
20010601|2001-02-21 06:00,21,108.36,108.36,108.36,108.36,2
20010601|2001-02-21 06:30,21,108.33,108.33,108.32,108.32,429
20010601|2001-02-21 07:00,21,108.29,108.3,108.27,108.29,4102
20010601|2001-02-21 07:30,21,108.35,108.35,108.21,108.3,1678
20010601|2001-02-21 08:00,21,108.29,108.34,108.29,108.32,3101
20010601|2001-02-21 08:30,21,108.27,108.27,108.19,108.25,2078
20010601|2001-02-21 09:00,21,108.3,108.3,108.25,108.28,282
20010601|2001-02-21 09:30,21,108.25,108.25,108.22,108.22,4776
20010601|2001-02-21 10:00,21,108.25,108.27,108.14,108.14,4723
20010601|2001-02-21 10:30,21,108.13,108.14,108.11,108.14,1640
20010601|2001-02-21 11:00,21,108.15,108.15,108.12,108.12,158
20010601|2001-02-21 11:30,21,108.15,108.15,108.14,108.14,23
20010601|2001-02-22 01:00,22,108.17,108.2,108.16,108.17,251
20010601|2001-02-22 01:30,22,108.18,108.19,108.18,108.18,60
20010601|2001-02-22 02:00,22,108.1,108.2,108.07,108.07,4699
20010601|2001-02-22 02:30,22,108.04,108.05,108.02,108.04,5608
20010601|2001-02-22 03:00,22,107.95,107.98,107.93,107.97,2522
20010601|2001-02-22 03:30,22,107.98,108.01,107.96,107.98,818
20010601|2001-02-22 04:00,22,107.97,107.99,107.96,107.99,441
20010601|2001-02-22 04:30,22,108.03,108.06,108.01,108.02,1852
20010601|2001-02-22 05:00,22,108.05,108.06,108.03,108.03,601
20010601|2001-02-22 05:30,22,108.05,108.07,108.05,108.05,1355
20010601|2001-02-22 06:00,22,108.04,108.04,108.04,108.04,400
20010601|2001-02-22 06:30,22,108,108,107.95,107.95,485
20010601|2001-02-22 07:00,22,107.97,107.97,107.93,107.95,929
20010601|2001-02-22 07:30,22,107.98,108,107.92,107.92,845
20010601|2001-02-22 08:00,22,107.92,107.96,107.9,107.96,673
20010601|2001-02-22 08:30,22,107.99,108,107.95,107.99,492
20010601|2001-02-22 09:00,22,107.99,108.1,107.98,108.1,1460
20010601|2001-02-22 09:30,22,108.1,108.14,108.01,108.01,2795
20010601|2001-02-22 10:00,22,108.03,108.07,108.02,108.06,177
20010601|2001-02-22 10:30,22,108.06,108.08,108.02,108.07,263
20010601|2001-02-22 11:00,22,108.09,108.12,108.09,108.12,251
20010601|2001-02-22 11:30,22,108.11,108.11,108.07,108.1,577
20010601|2001-02-23 01:00,23,107.87,107.96,107.87,107.93,244
20010601|2001-02-23 01:30,23,108.01,108.02,107.99,107.99,480
20010601|2001-02-23 02:00,23,107.96,107.97,107.95,107.95,901
20010601|2001-02-23 02:30,23,107.95,107.95,107.95,107.95,300
20010601|2001-02-23 03:00,23,107.96,107.96,107.96,107.96,30
20010601|2001-02-23 04:00,23,107.95,107.95,107.95,107.95,34
20010601|2001-02-23 04:30,23,107.98,108.01,107.98,108.01,421
20010601|2001-02-23 05:00,23,108.03,108.03,108.03,108.03,10
20010601|2001-02-23 05:30,23,108.01,108.01,108,108,447
20010601|2001-02-23 06:00,23,108,108.02,108,108.02,85
20010601|2001-02-23 06:30,23,107.98,108.15,107.98,108.15,352
20010601|2001-02-23 07:00,23,108.08,108.15,108.06,108.15,254
20010601|2001-02-23 07:30,23,108.14,108.14,108.11,108.12,1624
20010601|2001-02-23 08:00,23,108.12,108.24,108.11,108.23,1455
20010601|2001-02-23 08:30,23,108.16,108.28,108.16,108.28,859
20010601|2001-02-23 09:00,23,108.25,108.34,108.25,108.31,409
20010601|2001-02-23 09:30,23,108.35,108.35,108.27,108.28,1110
20010601|2001-02-23 10:00,23,108.27,108.27,108.25,108.26,219
20010601|2001-02-23 10:30,23,108.31,108.31,108.31,108.31,1
20010601|2001-02-23 11:30,23,108.33,108.36,108.31,108.32,403
20010601|2001-02-26 01:00,26,108.33,108.33,108.27,108.29,178
20010601|2001-02-26 01:30,26,108.37,108.37,108.37,108.37,100
20010601|2001-02-26 02:00,26,108.31,108.31,108.27,108.27,220
20010601|2001-02-26 02:30,26,108.27,108.3,108.27,108.28,1354
20010601|2001-02-26 03:00,26,108.27,108.29,108.27,108.29,528
20010601|2001-02-26 03:30,26,108.3,108.3,108.3,108.3,35
20010601|2001-02-26 04:00,26,108.28,108.29,108.28,108.29,65
20010601|2001-02-26 04:30,26,108.27,108.27,108.26,108.26,210
20010601|2001-02-26 05:00,26,108.23,108.24,108.23,108.24,110
20010601|2001-02-26 05:30,26,108.22,108.22,108.22,108.22,2
20010601|2001-02-26 06:00,26,108.25,108.25,108.24,108.24,68
20010601|2001-02-26 06:30,26,108.26,108.27,108.26,108.27,556
20010601|2001-02-26 07:00,26,108.24,108.24,108.21,108.22,283
20010601|2001-02-26 07:30,26,108.2,108.22,108.2,108.2,475
20010601|2001-02-26 08:00,26,108.2,108.24,108.2,108.24,93
20010601|2001-02-26 08:30,26,108.23,108.27,108.23,108.27,33
20010601|2001-02-26 09:00,26,108.3,108.32,108.24,108.3,1419
20010601|2001-02-26 09:30,26,108.28,108.33,108.28,108.33,55
20010601|2001-02-26 10:00,26,108.28,108.3,108.28,108.3,159
20010601|2001-02-26 11:00,26,108.28,108.28,108.28,108.28,13
20010601|2001-02-26 11:30,26,108.27,108.33,108.27,108.3,1015
20010601|2001-02-27 01:00,27,108.43,108.44,108.42,108.43,232
20010601|2001-02-27 01:30,27,108.44,108.5,108.41,108.49,387
20010601|2001-02-27 02:00,27,108.49,108.5,108.47,108.5,691
20010601|2001-02-27 02:30,27,108.5,108.58,108.5,108.58,677
20010601|2001-02-27 03:00,27,108.57,108.57,108.51,108.51,1039
20010601|2001-02-27 03:30,27,108.5,108.51,108.5,108.5,241
20010601|2001-02-27 04:00,27,108.51,108.57,108.51,108.55,388
20010601|2001-02-27 04:30,27,108.57,108.59,108.57,108.57,436
20010601|2001-02-27 10:00,27,108.88,108.92,108.82,108.86,27769
20010601|2001-02-27 10:30,27,108.83,108.84,108.81,108.83,848
20010601|2001-02-27 11:00,27,108.82,108.86,108.82,108.86,701
20010601|2001-02-27 11:30,27,108.88,108.9,108.87,108.88,1983
20010601|2001-02-28 01:00,28,109.04,109.04,108.92,108.94,2126
20010601|2001-02-28 01:30,28,108.94,108.96,108.93,108.94,3154
20010601|2001-02-28 02:00,28,109.01,109.03,108.98,108.98,2543
20010601|2001-02-28 02:30,28,108.96,109.08,108.96,109.08,1474
20010601|2001-02-28 03:00,28,109.07,109.07,109.04,109.04,674
20010601|2001-02-28 03:30,28,109.04,109.04,108.99,108.99,2208
20010601|2001-02-28 04:00,28,108.97,108.97,108.97,108.97,136
20010601|2001-02-28 04:30,28,108.97,109.02,108.97,109.02,612
20010601|2001-02-28 05:00,28,109.01,109.01,108.97,109.01,3550
20010601|2001-02-28 05:30,28,109.01,109.04,108.99,108.99,369
20010601|2001-02-28 06:00,28,109.01,109.01,109,109,277
20010601|2001-02-28 06:30,28,108.98,109,108.98,109,36
20010601|2001-02-28 07:00,28,109,109.02,109,109.01,1837
20010601|2001-02-28 07:30,28,108.97,108.97,108.9,108.91,4197
20010601|2001-02-28 08:00,28,108.95,108.97,108.94,108.94,1128
20010601|2001-02-28 08:30,28,108.93,108.97,108.87,108.87,3675
20010601|2001-02-28 09:00,28,108.85,108.86,108.76,108.86,4569
20010601|2001-02-28 09:30,28,108.87,108.87,108.82,108.86,1507
20010601|2001-02-28 10:00,28,108.87,108.92,108.87,108.92,1620
20010601|2001-02-28 10:30,28,108.93,108.93,108.84,108.84,363
20010601|2001-02-28 11:00,28,108.87,108.91,108.87,108.91,475
20010601|2001-02-28 11:30,28,108.92,108.93,108.88,108.93,872
20010601|2001-03-01 01:00,1,109.05,109.07,109.04,109.04,678
20010601|2001-03-01 01:30,1,109.02,109.07,109.02,109.02,1525
20010601|2001-03-01 02:00,1,109.02,109.13,109.02,109.1,1778
20010601|2001-03-01 02:30,1,109.09,109.12,109.08,109.08,1287
20010601|2001-03-01 03:00,1,109.06,109.06,109.04,109.04,1329
20010601|2001-03-01 03:30,1,109.04,109.04,109.02,109.04,323
20010601|2001-03-01 04:00,1,109.06,109.06,109.03,109.05,1325
20010601|2001-03-01 04:30,1,109.06,109.06,109.05,109.05,679
20010601|2001-03-01 05:00,1,109.05,109.05,109.04,109.05,463
20010601|2001-03-01 05:30,1,109.06,109.08,109.06,109.06,1017
20010601|2001-03-01 06:00,1,109.07,109.09,109.06,109.09,174
20010601|2001-03-01 06:30,1,109.08,109.1,109.03,109.09,3629
20010601|2001-03-01 07:00,1,109.07,109.1,109.07,109.07,2925
20010601|2001-03-01 07:30,1,109.07,109.13,109.05,109.05,4144
20010601|2001-03-01 08:00,1,109.06,109.06,108.96,109,3269
20010601|2001-03-01 08:30,1,109.02,109.04,108.98,109.01,7122
20010601|2001-03-01 09:00,1,109.07,109.07,108.9,108.92,2938
20010601|2001-03-01 09:30,1,108.9,108.99,108.9,108.97,2455
20010601|2001-03-01 10:00,1,108.97,108.98,108.93,108.94,3041
20010601|2001-03-01 10:30,1,108.95,108.95,108.84,108.85,1112
20010601|2001-03-01 11:00,1,108.88,108.93,108.88,108.93,184
20010601|2001-03-01 11:30,1,108.93,108.99,108.92,108.99,2816
20010601|2001-03-02 01:00,2,109.09,109.09,108.96,108.98,766
20010601|2001-03-02 01:30,2,108.98,109.01,108.98,109,509
20010601|2001-03-02 02:00,2,108.99,109.01,108.95,108.97,1019
20010601|2001-03-02 02:30,2,108.98,109.1,108.98,109.07,3737
20010601|2001-03-02 03:00,2,109.08,109.11,109.06,109.1,7212
20010601|2001-03-02 03:30,2,109.09,109.09,109.03,109.03,1538
20010601|2001-03-02 04:00,2,109.03,109.08,109.01,109.01,8308
20010601|2001-03-02 04:30,2,109.01,109.04,108.98,109.01,5848
20010601|2001-03-02 05:00,2,109.01,109.04,109,109.01,1089
20010601|2001-03-02 05:30,2,108.98,108.98,108.95,108.95,2563
20010601|2001-03-02 06:00,2,108.94,109,108.93,109,2693
20010601|2001-03-02 06:30,2,109,109.03,108.99,109.03,6959
20010601|2001-03-02 07:00,2,109.02,109.06,109.02,109.06,1162
20010601|2001-03-02 07:30,2,109.06,109.11,109.06,109.11,7227
20010601|2001-03-02 08:00,2,109.11,109.15,109.1,109.13,5396
20010601|2001-03-02 08:30,2,109.14,109.27,109.14,109.17,6440
20010601|2001-03-02 09:00,2,109.15,109.2,109.09,109.09,5924
20010601|2001-03-02 10:00,2,109,109.08,109,109.07,7095
20010601|2001-03-02 10:30,2,109.07,109.07,109.04,109.05,592
20010601|2001-03-02 11:00,2,109.05,109.05,109,109,1228
20010601|2001-03-02 11:30,2,109.01,109.07,109.01,109.05,2711
20010601|2001-03-05 01:00,5,108.96,109.01,108.93,108.95,8577
20010601|2001-03-05 01:30,5,108.96,109.01,108.96,108.97,6679
20010601|2001-03-05 02:00,5,108.94,108.94,108.89,108.93,7460
20010601|2001-03-05 02:30,5,108.93,108.95,108.92,108.95,5952
20010601|2001-03-05 03:00,5,108.94,108.96,108.94,108.96,2129
20010601|2001-03-05 03:30,5,108.96,108.98,108.95,108.97,6040
20010601|2001-03-05 04:00,5,108.97,109,108.97,108.98,13968
20010601|2001-03-05 04:30,5,108.98,108.98,108.95,108.96,7531
20010601|2001-03-05 05:00,5,108.96,108.97,108.95,108.97,3911
20010601|2001-03-05 05:30,5,108.97,108.99,108.97,108.99,3552
20010601|2001-03-05 06:00,5,108.99,109,108.97,108.98,7668
20010601|2001-03-05 06:30,5,108.98,108.99,108.95,108.95,6738
20010601|2001-03-05 07:00,5,108.96,108.97,108.94,108.94,2057
20010601|2001-03-05 07:30,5,108.94,108.96,108.94,108.94,11176
20010601|2001-03-05 08:00,5,108.93,108.93,108.86,108.88,14307
20010601|2001-03-05 08:30,5,108.89,108.93,108.88,108.92,7829
20010601|2001-03-05 09:00,5,108.91,108.92,108.85,108.89,20365
20010601|2001-03-05 09:30,5,108.9,108.92,108.88,108.89,56636
20010601|2001-03-05 10:00,5,108.89,108.89,108.84,108.87,11562
20010601|2001-03-05 10:30,5,108.86,108.9,108.85,108.89,1226
20010601|2001-03-05 11:00,5,108.88,108.9,108.88,108.9,761
20010601|2001-03-05 11:30,5,108.9,108.95,108.9,108.94,2043
20010601|2001-03-06 01:00,6,108.94,108.94,108.88,108.88,3564
20010601|2001-03-06 01:30,6,108.88,108.88,108.82,108.83,9988
20010601|2001-03-06 02:00,6,108.82,108.84,108.79,108.84,8078
20010601|2001-03-06 02:30,6,108.84,108.86,108.83,108.83,6229
20010601|2001-03-06 03:00,6,108.83,108.85,108.81,108.83,11650
20010601|2001-03-06 03:30,6,108.83,108.84,108.81,108.82,9575
20010601|2001-03-06 04:00,6,108.83,108.84,108.8,108.8,13087
20010601|2001-03-06 04:30,6,108.8,108.81,108.77,108.8,8885
20010601|2001-03-06 05:00,6,108.81,108.82,108.79,108.8,11975
20010601|2001-03-06 05:30,6,108.79,108.81,108.79,108.8,1809
20010601|2001-03-06 06:00,6,108.8,108.83,108.8,108.82,1192
20010601|2001-03-06 06:30,6,108.82,108.82,108.81,108.82,2288
20010601|2001-03-06 07:00,6,108.82,108.84,108.81,108.84,16159
20010601|2001-03-06 07:30,6,108.85,108.85,108.8,108.82,15817
20010601|2001-03-06 08:00,6,108.83,108.84,108.8,108.83,9904
20010601|2001-03-06 08:30,6,108.83,108.86,108.82,108.85,18324
20010601|2001-03-06 09:00,6,108.85,108.86,108.81,108.86,11815
20010601|2001-03-06 09:30,6,108.87,108.9,108.86,108.88,13546
20010601|2001-03-06 10:00,6,108.88,108.95,108.87,108.95,10337
20010601|2001-03-06 10:30,6,108.93,108.97,108.93,108.97,8875
20010601|2001-03-06 11:00,6,108.97,109.01,108.97,109,8357
20010601|2001-03-06 11:30,6,108.99,109.02,108.97,109.02,8388
20010601|2001-03-07 01:00,7,109.01,109.05,108.99,109.02,14492
20010601|2001-03-07 01:30,7,109.02,109.07,108.99,109.01,18952
20010601|2001-03-07 02:00,7,109.01,109.01,108.99,109,14251
20010601|2001-03-07 02:30,7,108.99,109.08,108.99,109.07,23390
20010601|2001-03-07 03:00,7,109.07,109.09,109,109.03,27987
20010601|2001-03-07 03:30,7,109.03,109.03,109,109,12183
20010601|2001-03-07 04:00,7,109,109.01,108.96,108.99,18092
20010601|2001-03-07 04:30,7,108.99,109.04,108.99,109.04,20043
20010601|2001-03-07 05:00,7,109.04,109.04,109.02,109.04,15162
20010601|2001-03-07 05:30,7,109.04,109.07,109.03,109.07,13537
20010601|2001-03-07 06:00,7,109.07,109.08,109.05,109.06,6965
20010601|2001-03-07 06:30,7,109.05,109.08,109.03,109.04,31145
20010601|2001-03-07 07:00,7,109.03,109.04,108.97,109,18720
20010601|2001-03-07 07:30,7,109,109.03,108.93,108.93,30601
20010601|2001-03-07 08:00,7,108.94,108.94,108.9,108.9,29477
20010601|2001-03-07 08:30,7,108.91,108.95,108.86,108.9,42231
20010601|2001-03-07 09:00,7,108.9,108.96,108.88,108.92,30854
20010601|2001-03-07 09:30,7,108.91,108.95,108.89,108.91,28978
20010601|2001-03-07 10:00,7,108.91,108.95,108.9,108.94,18439
20010601|2001-03-07 10:30,7,108.94,108.97,108.93,108.95,10859
20010601|2001-03-07 11:00,7,108.95,108.95,108.9,108.92,5131
20010601|2001-03-07 11:30,7,108.92,108.95,108.91,108.94,7339
20010601|2001-03-09 01:00,9,109.23,109.25,109.18,109.24,14652
20010601|2001-03-09 01:30,9,109.24,109.27,109.2,109.23,19131
20010601|2001-03-09 02:00,9,109.22,109.25,109.2,109.22,19296
20010601|2001-03-09 02:30,9,109.21,109.27,109.2,109.25,24110
20010601|2001-03-09 03:00,9,109.25,109.36,109.24,109.36,53624
20010601|2001-03-09 03:30,9,109.35,109.41,109.35,109.37,63550
20010601|2001-03-09 04:00,9,109.38,109.38,109.35,109.35,23188
20010601|2001-03-09 04:30,9,109.35,109.41,109.33,109.36,32998
20010601|2001-03-09 05:00,9,109.36,109.4,109.35,109.36,34371
20010601|2001-03-09 05:30,9,109.37,109.39,109.35,109.37,22064
20010601|2001-03-09 06:00,9,109.37,109.4,109.37,109.38,8826
20010601|2001-03-09 06:30,9,109.39,109.43,109.38,109.4,21292
20010601|2001-03-09 07:00,9,109.4,109.44,109.33,109.36,36950
20010601|2001-03-09 07:30,9,109.35,109.35,109.19,109.27,134277
20010601|2001-03-09 08:00,9,109.26,109.29,109.24,109.26,42487
20010601|2001-03-09 08:30,9,109.25,109.3,109.22,109.28,57031
20010601|2001-03-09 09:00,9,109.29,109.33,109.24,109.25,45921
20010601|2001-03-09 09:30,9,109.26,109.29,109.18,109.24,39188
20010601|2001-03-09 10:00,9,109.23,109.31,109.19,109.23,27292
20010601|2001-03-09 10:30,9,109.22,109.23,109.18,109.18,15060
20010601|2001-03-09 11:00,9,109.18,109.2,109.15,109.19,16226
20010601|2001-03-09 11:30,9,109.18,109.19,109.11,109.15,11243
20010601|2001-03-12 01:00,12,109.25,109.31,109.24,109.27,11016
20010601|2001-03-12 01:30,12,109.26,109.29,109.24,109.24,9810
20010601|2001-03-12 02:00,12,109.24,109.27,109.2,109.24,17297
20010601|2001-03-12 02:30,12,109.24,109.3,109.24,109.29,20788
20010601|2001-03-12 03:00,12,109.29,109.3,109.26,109.27,12531
20010601|2001-03-12 03:30,12,109.28,109.29,109.26,109.27,11149
20010601|2001-03-12 04:00,12,109.27,109.28,109.25,109.27,15888
20010601|2001-03-12 04:30,12,109.27,109.28,109.26,109.26,8400
20010601|2001-03-12 05:00,12,109.26,109.27,109.25,109.26,6297
20010601|2001-03-12 05:30,12,109.26,109.31,109.26,109.31,14573
20010601|2001-03-12 06:00,12,109.31,109.31,109.27,109.28,11201
20010601|2001-03-12 06:30,12,109.28,109.29,109.26,109.28,6057
20010601|2001-03-12 07:00,12,109.27,109.3,109.27,109.3,9193
20010601|2001-03-12 07:30,12,109.3,109.3,109.28,109.29,10589
20010601|2001-03-12 08:00,12,109.28,109.35,109.28,109.34,28211
20010601|2001-03-12 08:30,12,109.34,109.39,109.33,109.34,41163
20010601|2001-03-12 09:00,12,109.35,109.38,109.32,109.35,36076
20010601|2001-03-12 09:30,12,109.35,109.4,109.34,109.36,25999
20010601|2001-03-12 10:00,12,109.37,109.41,109.32,109.32,27651
20010601|2001-03-12 10:30,12,109.33,109.34,109.29,109.33,14836
20010601|2001-03-12 11:00,12,109.34,109.37,109.29,109.29,10796
20010601|2001-03-12 11:30,12,109.29,109.32,109.27,109.31,9740
20010601|2001-03-13 01:00,13,109.38,109.47,109.38,109.47,33673
20010601|2001-03-13 01:30,13,109.46,109.49,109.43,109.44,34694
20010601|2001-03-13 02:00,13,109.45,109.49,109.42,109.43,29041
20010601|2001-03-13 02:30,13,109.43,109.45,109.36,109.38,35210
20010601|2001-03-13 03:00,13,109.37,109.39,109.35,109.37,30536
20010601|2001-03-13 03:30,13,109.37,109.37,109.32,109.36,49545
20010601|2001-03-13 04:00,13,109.35,109.37,109.31,109.33,29312
20010601|2001-03-13 04:30,13,109.33,109.34,109.23,109.25,45159
20010601|2001-03-13 05:00,13,109.25,109.25,109.19,109.25,41149
20010601|2001-03-13 05:30,13,109.25,109.27,109.22,109.24,22453
20010601|2001-03-13 06:00,13,109.24,109.26,109.19,109.23,22763
20010601|2001-03-13 06:30,13,109.23,109.24,109.2,109.21,15352
20010601|2001-03-13 07:00,13,109.22,109.3,109.21,109.24,28726
20010601|2001-03-13 07:30,13,109.25,109.27,109.21,109.22,54901
20010601|2001-03-13 08:00,13,109.22,109.22,109.12,109.15,73394
20010601|2001-03-13 08:30,13,109.15,109.2,109.11,109.15,61830
20010601|2001-03-13 09:00,13,109.15,109.18,109.06,109.09,75042
20010601|2001-03-13 09:30,13,109.09,109.12,109.04,109.09,55289
20010601|2001-03-13 10:00,13,109.09,109.18,109.09,109.17,37171
20010601|2001-03-13 10:30,13,109.16,109.22,109.16,109.18,29664
20010601|2001-03-13 11:00,13,109.18,109.18,109.13,109.16,11494
20010601|2001-03-13 11:30,13,109.16,109.2,109.15,109.17,7104
20010601|2001-03-14 01:00,14,109.18,109.19,109.12,109.13,27767
20010601|2001-03-14 01:30,14,109.13,109.16,109.08,109.12,32036
20010601|2001-03-14 02:00,14,109.12,109.16,109.11,109.14,24197
20010601|2001-03-14 02:30,14,109.15,109.18,109.12,109.14,19214
20010601|2001-03-14 03:00,14,109.13,109.16,109.08,109.12,30789
20010601|2001-03-14 03:30,14,109.12,109.21,109.12,109.16,42426
20010601|2001-03-14 04:00,14,109.16,109.18,109.12,109.18,27624
20010601|2001-03-14 04:30,14,109.18,109.29,109.17,109.26,54393
20010601|2001-03-14 05:00,14,109.26,109.37,109.26,109.36,61078
20010601|2001-03-14 05:30,14,109.36,109.42,109.33,109.4,64122
20010601|2001-03-14 06:00,14,109.4,109.59,109.37,109.57,66908
20010601|2001-03-14 06:30,14,109.57,109.63,109.54,109.55,56855
20010601|2001-03-14 07:00,14,109.54,109.7,109.53,109.67,67918
20010601|2001-03-14 07:30,14,109.67,109.68,109.54,109.57,63109
20010601|2001-03-14 08:00,14,109.57,109.61,109.47,109.47,52450
20010601|2001-03-14 08:30,14,109.48,109.61,109.46,109.52,106326
20010601|2001-03-14 09:00,14,109.52,109.52,109.41,109.45,80968
20010601|2001-03-14 09:30,14,109.44,109.46,109.37,109.39,55496
20010601|2001-03-14 10:00,14,109.39,109.5,109.39,109.44,46984
20010601|2001-03-14 10:30,14,109.44,109.57,109.41,109.56,28085
20010601|2001-03-14 11:00,14,109.56,109.58,109.51,109.57,19055
20010601|2001-03-14 11:30,14,109.57,109.59,109.53,109.57,8639
20010601|2001-03-15 01:00,15,109.46,109.55,109.43,109.46,28903
20010601|2001-03-15 01:30,15,109.46,109.54,109.44,109.46,28358
20010601|2001-03-15 02:00,15,109.46,109.56,109.45,109.54,37542
20010601|2001-03-15 02:30,15,109.55,109.59,109.5,109.55,41467
20010601|2001-03-15 03:00,15,109.56,109.62,109.54,109.6,46441
20010601|2001-03-15 03:30,15,109.6,109.67,109.59,109.6,57522
20010601|2001-03-15 04:00,15,109.6,109.65,109.58,109.63,34560
20010601|2001-03-15 04:30,15,109.63,109.64,109.55,109.57,24419
20010601|2001-03-15 05:00,15,109.57,109.58,109.54,109.57,18897
20010601|2001-03-15 05:30,15,109.57,109.58,109.53,109.57,15879
20010601|2001-03-15 06:00,15,109.56,109.59,109.53,109.53,19862
20010601|2001-03-15 06:30,15,109.53,109.56,109.48,109.48,35361
20010601|2001-03-15 07:00,15,109.49,109.5,109.45,109.47,26588
20010601|2001-03-15 07:30,15,109.48,109.5,109.45,109.46,26682
20010601|2001-03-15 08:00,15,109.46,109.48,109.42,109.42,24151
20010601|2001-03-15 08:30,15,109.42,109.54,109.4,109.49,60747
20010601|2001-03-15 09:00,15,109.49,109.55,109.45,109.47,50274
20010601|2001-03-15 09:30,15,109.47,109.59,109.46,109.56,43374
20010601|2001-03-15 10:00,15,109.57,109.63,109.53,109.59,42691
20010601|2001-03-15 10:30,15,109.6,109.6,109.53,109.56,13677
20010601|2001-03-15 11:00,15,109.56,109.58,109.52,109.58,13740
20010601|2001-03-15 11:30,15,109.58,109.64,109.52,109.64,10969
20010601|2001-03-16 01:00,16,109.6,109.64,109.52,109.64,24815
20010601|2001-03-16 01:30,16,109.64,109.75,109.64,109.67,40694
20010601|2001-03-16 02:00,16,109.67,109.72,109.64,109.66,24421
20010601|2001-03-16 02:30,16,109.65,109.68,109.63,109.65,28075
20010601|2001-03-16 03:00,16,109.65,109.69,109.52,109.53,35208
20010601|2001-03-16 03:30,16,109.53,109.61,109.53,109.61,28300
20010601|2001-03-16 04:00,16,109.61,109.69,109.6,109.68,34276
20010601|2001-03-16 04:30,16,109.68,109.71,109.63,109.64,24990
20010601|2001-03-16 05:00,16,109.64,109.69,109.63,109.67,17884
20010601|2001-03-16 05:30,16,109.67,109.69,109.64,109.67,16635
20010601|2001-03-16 06:00,16,109.66,109.68,109.65,109.67,8753
20010601|2001-03-16 06:30,16,109.67,109.69,109.66,109.69,11529
20010601|2001-03-16 07:00,16,109.68,109.7,109.64,109.66,21013
20010601|2001-03-16 07:30,16,109.66,109.72,109.63,109.7,60686
20010601|2001-03-16 08:00,16,109.7,109.89,109.7,109.86,126519
20010601|2001-03-16 08:30,16,109.86,109.9,109.7,109.74,110121
20010601|2001-03-16 09:00,16,109.74,109.96,109.73,109.93,102630
20010601|2001-03-16 09:30,16,109.92,110.02,109.86,109.94,68177
20010601|2001-03-16 10:00,16,109.94,109.96,109.85,109.85,48467
20010601|2001-03-16 10:30,16,109.85,109.87,109.76,109.84,31011
20010601|2001-03-16 11:00,16,109.84,109.89,109.82,109.84,15646
20010601|2001-03-16 11:30,16,109.84,109.87,109.82,109.83,7910
20010601|2001-03-19 01:00,19,109.83,109.85,109.78,109.82,9098
20010601|2001-03-19 01:30,19,109.82,109.82,109.75,109.76,13407
20010601|2001-03-19 02:00,19,109.76,109.77,109.72,109.73,16065
20010601|2001-03-19 02:30,19,109.73,109.75,109.67,109.73,34073
20010601|2001-03-19 03:00,19,109.73,109.76,109.71,109.73,15959
20010601|2001-03-19 03:30,19,109.74,109.77,109.72,109.75,20479
20010601|2001-03-19 04:00,19,109.75,109.76,109.72,109.72,14870
20010601|2001-03-19 04:30,19,109.73,109.76,109.71,109.76,18223
20010601|2001-03-19 05:00,19,109.76,109.79,109.71,109.72,17616
20010601|2001-03-19 05:30,19,109.72,109.73,109.68,109.69,19115
20010601|2001-03-19 06:00,19,109.69,109.69,109.66,109.66,19481
20010601|2001-03-19 06:30,19,109.65,109.68,109.59,109.67,26683
20010601|2001-03-19 07:00,19,109.67,109.7,109.66,109.68,15152
20010601|2001-03-19 07:30,19,109.68,109.69,109.66,109.67,11302
20010601|2001-03-19 08:00,19,109.67,109.68,109.64,109.65,11342
20010601|2001-03-19 08:30,19,109.64,109.68,109.62,109.65,29242
20010601|2001-03-19 09:00,19,109.66,109.69,109.6,109.67,25665
20010601|2001-03-19 09:30,19,109.66,109.7,109.65,109.66,20533
20010601|2001-03-19 10:00,19,109.66,109.67,109.62,109.66,19472
20010601|2001-03-19 10:30,19,109.65,109.71,109.64,109.71,10506
20010601|2001-03-19 11:00,19,109.71,109.73,109.69,109.69,8293
20010601|2001-03-19 11:30,19,109.69,109.69,109.66,109.68,4273
20010601|2001-03-20 01:00,20,109.7,109.7,109.63,109.65,9433
20010601|2001-03-20 01:30,20,109.65,109.69,109.63,109.69,7471
20010601|2001-03-20 02:00,20,109.68,109.71,109.66,109.67,12463
20010601|2001-03-20 02:30,20,109.66,109.67,109.63,109.64,13310
20010601|2001-03-20 03:00,20,109.63,109.66,109.63,109.63,8601
20010601|2001-03-20 03:30,20,109.64,109.66,109.63,109.66,8992
20010601|2001-03-20 04:00,20,109.65,109.66,109.64,109.66,11357
20010601|2001-03-20 04:30,20,109.66,109.69,109.65,109.68,13449
20010601|2001-03-20 05:00,20,109.67,109.68,109.64,109.65,9197
20010601|2001-03-20 05:30,20,109.64,109.67,109.64,109.64,9764
20010601|2001-03-20 06:00,20,109.64,109.66,109.64,109.65,5326
20010601|2001-03-20 06:30,20,109.64,109.67,109.63,109.64,6874
20010601|2001-03-20 07:00,20,109.64,109.65,109.6,109.63,16567
20010601|2001-03-20 07:30,20,109.62,109.63,109.58,109.62,21016
20010601|2001-03-20 08:00,20,109.62,109.66,109.6,109.62,20531
20010601|2001-03-20 08:30,20,109.62,109.63,109.59,109.61,25265
20010601|2001-03-20 09:00,20,109.61,109.62,109.57,109.6,26436
20010601|2001-03-20 09:30,20,109.6,109.61,109.57,109.6,18504
20010601|2001-03-20 10:00,20,109.59,109.6,109.54,109.56,20568
20010601|2001-03-20 10:30,20,109.55,109.56,109.52,109.54,12727
20010601|2001-03-20 11:00,20,109.54,109.56,109.52,109.55,7373
20010601|2001-03-20 11:30,20,109.55,109.55,109.52,109.53,5224
20010601|2001-03-22 01:00,22,109.78,109.98,109.77,109.94,36170
20010601|2001-03-22 01:30,22,109.94,110.09,109.93,110.07,46260
20010601|2001-03-22 02:00,22,110.06,110.1,109.97,110.05,52672
20010601|2001-03-22 02:30,22,110.05,110.13,110.04,110.09,47954
20010601|2001-03-22 03:00,22,110.08,110.14,110.02,110.06,49133
20010601|2001-03-22 03:30,22,110.06,110.2,110.05,110.19,79920
20010601|2001-03-22 04:00,22,110.18,110.22,110.12,110.16,58268
20010601|2001-03-22 04:30,22,110.16,110.21,110.15,110.18,39545
20010601|2001-03-22 05:00,22,110.17,110.25,110.17,110.22,42836
20010601|2001-03-22 05:30,22,110.22,110.29,110.16,110.18,96134
20010601|2001-03-22 06:00,22,110.18,110.22,110.12,110.19,47193
20010601|2001-03-22 06:30,22,110.19,110.3,110.19,110.25,47871
20010601|2001-03-22 07:00,22,110.25,110.3,110.18,110.18,63533
20010601|2001-03-22 07:30,22,110.18,110.19,110.11,110.15,53891
20010601|2001-03-22 08:00,22,110.15,110.2,110.14,110.2,31141
20010601|2001-03-22 08:30,22,110.2,110.24,110.18,110.21,68961
20010601|2001-03-22 09:00,22,110.21,110.3,110.2,110.3,83242
20010601|2001-03-22 09:30,22,110.3,110.39,110.23,110.23,87763
20010601|2001-03-22 10:00,22,110.23,110.34,110.18,110.34,50538
20010601|2001-03-22 10:30,22,110.34,110.37,110.21,110.25,32684
20010601|2001-03-22 11:00,22,110.25,110.27,110.22,110.22,15889
20010601|2001-03-22 11:30,22,110.22,110.34,110.21,110.33,13307
20010601|2001-03-23 01:00,23,110.12,110.15,110.05,110.14,36314
20010601|2001-03-23 01:30,23,110.14,110.16,110.04,110.05,41863
20010601|2001-03-23 02:00,23,110.06,110.11,110.02,110.09,31031
20010601|2001-03-23 02:30,23,110.09,110.1,110.03,110.07,25441
20010601|2001-03-23 03:00,23,110.07,110.07,109.97,110.06,52455
20010601|2001-03-23 03:30,23,110.05,110.09,110.03,110.07,24857
20010601|2001-03-23 04:00,23,110.08,110.08,110.03,110.04,20717
20010601|2001-03-23 04:30,23,110.05,110.07,110.03,110.03,18277
20010601|2001-03-23 05:00,23,110.04,110.04,109.98,109.99,23734
20010601|2001-03-23 05:30,23,109.99,110.01,109.96,109.99,27058
20010601|2001-03-23 06:00,23,109.99,110.06,109.98,109.99,21274
20010601|2001-03-23 06:30,23,109.99,110.04,109.98,110.03,10693
20010601|2001-03-23 07:00,23,110.04,110.05,110.01,110.03,25609
20010601|2001-03-23 07:30,23,110.02,110.03,109.99,110.01,26646
20010601|2001-03-23 08:00,23,110.01,110.05,110.01,110.02,18262
20010601|2001-03-23 08:30,23,110.02,110.14,109.98,110.09,71306
20010601|2001-03-23 09:00,23,110.08,110.15,110.03,110.1,56110
20010601|2001-03-23 09:30,23,110.09,110.12,110.04,110.04,38464
20010601|2001-03-23 10:00,23,110.04,110.12,110.01,110.07,26535
20010601|2001-03-23 10:30,23,110.06,110.12,110.06,110.11,11036
20010601|2001-03-23 11:00,23,110.11,110.13,110.07,110.11,8266
20010601|2001-03-23 11:30,23,110.11,110.2,110.11,110.19,13785
20010601|2001-03-26 00:00,26,110.06,110.07,109.93,109.95,23345
20010601|2001-03-26 00:30,26,109.95,109.98,109.92,109.94,17669
20010601|2001-03-26 01:00,26,109.94,109.98,109.9,109.93,31874
20010601|2001-03-26 01:30,26,109.92,109.96,109.92,109.95,12581
20010601|2001-03-26 02:00,26,109.94,110,109.94,109.99,14606
20010601|2001-03-26 02:30,26,109.98,109.98,109.93,109.94,15408
20010601|2001-03-26 03:00,26,109.95,109.97,109.94,109.95,13604
20010601|2001-03-26 03:30,26,109.95,109.96,109.91,109.93,14318
20010601|2001-03-26 04:00,26,109.93,109.95,109.92,109.93,13235
20010601|2001-03-26 04:30,26,109.93,109.97,109.92,109.96,9794
20010601|2001-03-26 05:00,26,109.96,110,109.95,109.99,12159
20010601|2001-03-26 05:30,26,110,110,109.97,109.97,5481
20010601|2001-03-26 06:00,26,109.97,110.03,109.97,110.02,11839
20010601|2001-03-26 06:30,26,110.03,110.05,110,110.01,17998
20010601|2001-03-26 07:00,26,110.02,110.03,109.95,109.97,21755
20010601|2001-03-26 07:30,26,109.97,109.97,109.9,109.91,32656
20010601|2001-03-26 08:00,26,109.91,109.94,109.88,109.94,44094
20010601|2001-03-26 08:30,26,109.94,109.98,109.93,109.96,30103
20010601|2001-03-26 09:00,26,109.96,110.03,109.92,109.94,38066
20010601|2001-03-26 09:30,26,109.95,109.96,109.89,109.9,21868
20010601|2001-03-26 10:00,26,109.9,109.94,109.89,109.9,11050
20010601|2001-03-26 10:30,26,109.91,109.95,109.89,109.9,7587
20010601|2001-03-27 00:00,27,109.96,110.07,109.96,110.05,25694
20010601|2001-03-27 00:30,27,110.05,110.12,110.04,110.1,27587
20010601|2001-03-27 01:00,27,110.1,110.15,110.08,110.11,32242
20010601|2001-03-27 01:30,27,110.11,110.13,110.1,110.11,15842
20010601|2001-03-27 02:00,27,110.11,110.12,110.06,110.1,27912
20010601|2001-03-27 02:30,27,110.11,110.11,110.05,110.06,16389
20010601|2001-03-27 03:00,27,110.05,110.08,110.05,110.07,18236
20010601|2001-03-27 03:30,27,110.07,110.11,110.07,110.08,18018
20010601|2001-03-27 04:00,27,110.08,110.08,110.05,110.05,9634
20010601|2001-03-27 04:30,27,110.06,110.06,109.97,109.97,27507
20010601|2001-03-27 05:00,27,109.97,109.98,109.93,109.97,29483
20010601|2001-03-27 05:30,27,109.97,109.99,109.9,109.9,19499
20010601|2001-03-27 06:00,27,109.9,109.92,109.83,109.85,44792
20010601|2001-03-27 06:30,27,109.85,109.88,109.81,109.84,29222
20010601|2001-03-27 07:00,27,109.84,109.9,109.81,109.89,28419
20010601|2001-03-27 07:30,27,109.89,109.96,109.88,109.96,43743
20010601|2001-03-27 08:00,27,109.95,110.06,109.94,110.03,64489
20010601|2001-03-27 08:30,27,110.03,110.09,109.9,109.91,81008
20010601|2001-03-27 09:00,27,109.9,109.91,109.59,109.73,180638
20010601|2001-03-27 09:30,27,109.74,109.74,109.6,109.67,66461
20010601|2001-03-27 10:00,27,109.66,109.68,109.59,109.65,27366
20010601|2001-03-27 10:30,27,109.65,109.69,109.55,109.55,17970
20010601|2001-03-28 00:00,28,109.6,109.67,109.55,109.66,36018
20010601|2001-03-28 00:30,28,109.66,109.67,109.54,109.59,42403
20010601|2001-03-28 01:00,28,109.59,109.73,109.58,109.71,53216
20010601|2001-03-28 01:30,28,109.71,109.74,109.62,109.63,52387
20010601|2001-03-28 02:00,28,109.64,109.73,109.64,109.69,47798
20010601|2001-03-28 02:30,28,109.69,109.69,109.61,109.64,27665
20010601|2001-03-28 03:00,28,109.65,109.65,109.6,109.63,22352
20010601|2001-03-28 03:30,28,109.62,109.63,109.54,109.57,38421
20010601|2001-03-28 04:00,28,109.58,109.64,109.56,109.58,29996
20010601|2001-03-28 04:30,28,109.58,109.64,109.58,109.64,15663
20010601|2001-03-28 05:00,28,109.64,109.66,109.6,109.62,16630
20010601|2001-03-28 05:30,28,109.63,109.64,109.61,109.62,5431
20010601|2001-03-28 06:00,28,109.62,109.63,109.58,109.62,10482
20010601|2001-03-28 06:30,28,109.62,109.64,109.59,109.63,10227
20010601|2001-03-28 07:00,28,109.64,109.66,109.63,109.63,22000
20010601|2001-03-28 07:30,28,109.64,109.68,109.6,109.64,38420
20010601|2001-03-28 08:00,28,109.65,109.69,109.64,109.66,30278
20010601|2001-03-28 08:30,28,109.67,109.71,109.63,109.67,57252
20010601|2001-03-28 09:00,28,109.68,109.72,109.64,109.65,40348
20010601|2001-03-28 09:30,28,109.65,109.71,109.64,109.68,20144
20010601|2001-03-28 10:00,28,109.68,109.71,109.66,109.66,9472
20010601|2001-03-28 10:30,28,109.67,109.69,109.65,109.67,7107
20010601|2001-03-29 00:00,29,109.75,109.78,109.72,109.72,16573
20010601|2001-03-29 00:30,29,109.72,109.76,109.72,109.76,14247
20010601|2001-03-29 01:00,29,109.76,109.78,109.71,109.74,22056
20010601|2001-03-29 01:30,29,109.74,109.74,109.7,109.72,24590
20010601|2001-03-29 02:00,29,109.71,109.74,109.67,109.68,27343
20010601|2001-03-29 02:30,29,109.68,109.68,109.56,109.59,57555
20010601|2001-03-29 03:00,29,109.59,109.64,109.56,109.57,42824
20010601|2001-03-29 03:30,29,109.57,109.57,109.51,109.53,48506
20010601|2001-03-29 04:00,29,109.52,109.52,109.35,109.46,92618
20010601|2001-03-29 04:30,29,109.46,109.46,109.38,109.4,20689
20010601|2001-03-29 05:00,29,109.4,109.45,109.4,109.44,15548
20010601|2001-03-29 05:30,29,109.44,109.48,109.34,109.35,58470
20010601|2001-03-29 06:00,29,109.35,109.42,109.33,109.38,51787
20010601|2001-03-29 06:30,29,109.38,109.46,109.38,109.43,24618
20010601|2001-03-29 07:00,29,109.44,109.47,109.41,109.43,21643
20010601|2001-03-29 07:30,29,109.42,109.45,109.36,109.38,31680
20010601|2001-03-29 08:00,29,109.38,109.52,109.37,109.46,51401
20010601|2001-03-29 08:30,29,109.46,109.48,109.37,109.37,60419
20010601|2001-03-29 09:00,29,109.37,109.44,109.34,109.36,56299
20010601|2001-03-29 09:30,29,109.37,109.39,109.27,109.31,31835
20010601|2001-03-29 10:00,29,109.31,109.35,109.3,109.33,10876
20010601|2001-03-29 10:30,29,109.33,109.41,109.31,109.38,7648
20010601|2001-03-30 00:00,30,109.33,109.43,109.32,109.39,24510
20010601|2001-03-30 00:30,30,109.4,109.46,109.39,109.42,10208
20010601|2001-03-30 01:00,30,109.41,109.42,109.23,109.27,44612
20010601|2001-03-30 01:30,30,109.27,109.29,109.23,109.28,40089
20010601|2001-03-30 02:00,30,109.27,109.32,109.26,109.29,20630
20010601|2001-03-30 02:30,30,109.3,109.3,109.24,109.25,19812
20010601|2001-03-30 03:00,30,109.26,109.32,109.25,109.29,24350
20010601|2001-03-30 03:30,30,109.29,109.37,109.29,109.34,25679
20010601|2001-03-30 04:00,30,109.35,109.35,109.3,109.32,14480
20010601|2001-03-30 04:30,30,109.32,109.37,109.32,109.36,10947
20010601|2001-03-30 05:00,30,109.35,109.39,109.34,109.36,17880
20010601|2001-03-30 05:30,30,109.36,109.37,109.32,109.35,13155
20010601|2001-03-30 06:00,30,109.35,109.36,109.32,109.34,7905
20010601|2001-03-30 06:30,30,109.35,109.35,109.26,109.28,19731
20010601|2001-03-30 07:00,30,109.29,109.3,109.21,109.25,28501
20010601|2001-03-30 07:30,30,109.26,109.29,109.2,109.26,42133
20010601|2001-03-30 08:00,30,109.26,109.26,109.17,109.21,44181
20010601|2001-03-30 08:30,30,109.2,109.34,109.16,109.34,48785
20010601|2001-03-30 09:00,30,109.34,109.44,109.33,109.34,97331
20010601|2001-03-30 09:30,30,109.34,109.51,109.33,109.49,32938
20010601|2001-03-30 10:00,30,109.49,109.53,109.41,109.46,33510
20010601|2001-03-30 10:30,30,109.46,109.6,109.42,109.57,25452
20010601|2001-04-02 01:00,2,109.56,109.63,109.47,109.47,27643
20010601|2001-04-02 01:30,2,109.47,109.52,109.44,109.46,19849
20010601|2001-04-02 02:00,2,109.46,109.47,109.38,109.46,28763
20010601|2001-04-02 02:30,2,109.46,109.53,109.45,109.48,28807
20010601|2001-04-02 03:00,2,109.48,109.52,109.43,109.48,20773
20010601|2001-04-02 03:30,2,109.48,109.5,109.44,109.48,17785
20010601|2001-04-02 04:00,2,109.48,109.53,109.46,109.5,17941
20010601|2001-04-02 04:30,2,109.49,109.5,109.45,109.46,16858
20010601|2001-04-02 05:00,2,109.47,109.47,109.43,109.44,8962
20010601|2001-04-02 05:30,2,109.45,109.49,109.44,109.49,10694
20010601|2001-04-02 06:00,2,109.48,109.5,109.46,109.49,10490
20010601|2001-04-02 06:30,2,109.48,109.53,109.48,109.51,14291
20010601|2001-04-02 07:00,2,109.51,109.55,109.5,109.5,20974
20010601|2001-04-02 07:30,2,109.5,109.55,109.5,109.5,18927
20010601|2001-04-02 08:00,2,109.5,109.56,109.5,109.53,14065
20010601|2001-04-02 08:30,2,109.54,109.56,109.5,109.52,21546
20010601|2001-04-03 01:00,3,109.12,109.22,109.12,109.2,27972
20010601|2001-04-03 01:30,3,109.2,109.29,109.19,109.25,32133
20010601|2001-04-03 02:00,3,109.25,109.28,109.22,109.28,23267
20010601|2001-04-03 02:30,3,109.28,109.3,109.23,109.24,28623
20010601|2001-04-03 03:00,3,109.24,109.24,109.2,109.24,22968
20010601|2001-04-03 03:30,3,109.23,109.25,109.2,109.2,15447
20010601|2001-04-03 04:00,3,109.2,109.21,109.15,109.17,32144
20010601|2001-04-03 04:30,3,109.17,109.21,109.15,109.21,24398
20010601|2001-04-03 05:00,3,109.2,109.25,109.19,109.23,20486
20010601|2001-04-03 05:30,3,109.24,109.25,109.2,109.25,23905
20010601|2001-04-03 06:00,3,109.25,109.27,109.22,109.23,13526
20010601|2001-04-03 06:30,3,109.23,109.26,109.22,109.25,9181
20010601|2001-04-03 07:00,3,109.25,109.26,109.19,109.22,18563
20010601|2001-04-03 07:30,3,109.22,109.24,109.21,109.22,18168
20010601|2001-04-03 08:00,3,109.22,109.23,109.18,109.22,21351
20010601|2001-04-03 08:30,3,109.22,109.27,109.2,109.27,37213
20010601|2001-04-03 09:00,3,109.25,109.3,109.22,109.24,52405
20010601|2001-04-03 09:30,3,109.23,109.31,109.21,109.28,45001
20010601|2001-04-03 10:00,3,109.28,109.41,109.27,109.37,49313
20010601|2001-04-03 10:30,3,109.36,109.41,109.33,109.38,24645
20010601|2001-04-03 11:00,3,109.38,109.41,109.3,109.32,12248
20010601|2001-04-03 11:30,3,109.32,109.37,109.31,109.36,5752
20010601|2001-04-04 01:00,4,109.49,109.52,109.43,109.44,25276
20010601|2001-04-04 01:30,4,109.44,109.48,109.41,109.44,19635
20010601|2001-04-04 02:00,4,109.43,109.45,109.4,109.42,21229
20010601|2001-04-04 02:30,4,109.42,109.47,109.42,109.44,26870
20010601|2001-04-04 03:00,4,109.44,109.45,109.41,109.41,27057
20010601|2001-04-04 03:30,4,109.42,109.44,109.33,109.35,30977
20010601|2001-04-04 04:00,4,109.36,109.36,109.25,109.28,50461
20010601|2001-04-04 04:30,4,109.27,109.28,109.13,109.16,56858
20010601|2001-04-04 05:00,4,109.16,109.24,109.16,109.23,41721
20010601|2001-04-04 05:30,4,109.23,109.25,109.2,109.24,16906
20010601|2001-04-04 06:00,4,109.23,109.24,109.14,109.15,26109
20010601|2001-04-04 06:30,4,109.15,109.15,109.08,109.14,47193
20010601|2001-04-04 07:00,4,109.13,109.16,109.11,109.12,22336
20010601|2001-04-04 07:30,4,109.12,109.18,109.12,109.16,26465
20010601|2001-04-04 08:00,4,109.17,109.18,109.13,109.15,24328
20010601|2001-04-04 08:30,4,109.15,109.2,109.11,109.17,57063
20010601|2001-04-04 09:00,4,109.18,109.25,109.13,109.2,70305
20010601|2001-04-04 09:30,4,109.19,109.2,108.94,108.97,105960
20010601|2001-04-04 10:00,4,108.97,109.03,108.91,109.01,61117
20010601|2001-04-04 10:30,4,109.01,109.06,108.99,109,25743
20010601|2001-04-04 11:00,4,109,109.02,108.98,108.99,8674
20010601|2001-04-04 11:30,4,109,109.05,108.98,109.02,6234
20010601|2001-04-05 01:00,5,109.02,109.04,108.94,108.97,29501
20010601|2001-04-05 01:30,5,108.97,109.06,108.96,109.01,21900
20010601|2001-04-05 02:00,5,109.01,109.02,108.94,108.94,27422
20010601|2001-04-05 02:30,5,108.94,108.96,108.86,108.9,54885
20010601|2001-04-05 03:00,5,108.89,108.95,108.88,108.92,32712
20010601|2001-04-05 03:30,5,108.91,108.93,108.89,108.92,30163
20010601|2001-04-05 04:00,5,108.92,108.93,108.87,108.89,26472
20010601|2001-04-05 04:30,5,108.88,108.9,108.85,108.9,25376
20010601|2001-04-05 05:00,5,108.9,108.94,108.89,108.91,23729
20010601|2001-04-05 05:30,5,108.91,108.97,108.91,108.96,12338
20010601|2001-04-05 06:00,5,108.96,108.96,108.91,108.92,19687
20010601|2001-04-05 06:30,5,108.92,108.92,108.86,108.87,14237
20010601|2001-04-05 07:00,5,108.88,108.93,108.88,108.93,14711
20010601|2001-04-05 07:30,5,108.93,109.01,108.92,108.96,37324
20010601|2001-04-05 08:00,5,108.96,109.02,108.94,108.95,45615
20010601|2001-04-05 08:30,5,108.95,108.99,108.91,108.97,67327
20010601|2001-04-05 09:00,5,108.96,109.01,108.9,108.99,59112
20010601|2001-04-05 09:30,5,109,109.02,108.98,108.99,37689
20010601|2001-04-05 10:00,5,108.99,109,108.95,108.95,21932
20010601|2001-04-05 10:30,5,108.95,109.03,108.95,108.98,17407
20010601|2001-04-05 11:00,5,108.98,108.98,108.94,108.95,10378
20010601|2001-04-05 11:30,5,108.94,109,108.94,108.97,6882
20010601|2001-04-06 01:00,6,108.82,108.87,108.79,108.84,28610
20010601|2001-04-06 01:30,6,108.84,108.85,108.79,108.81,26381
20010601|2001-04-06 02:00,6,108.81,108.91,108.8,108.9,38691
20010601|2001-04-06 02:30,6,108.89,108.91,108.85,108.88,24569
20010601|2001-04-06 03:00,6,108.89,108.96,108.88,108.96,28718
20010601|2001-04-06 03:30,6,108.96,109.01,108.95,109,38059
20010601|2001-04-06 04:00,6,109.01,109.05,108.99,109.01,47115
20010601|2001-04-06 04:30,6,109.02,109.05,109.01,109.03,24033
20010601|2001-04-06 05:00,6,109.03,109.11,109.02,109.09,31843
20010601|2001-04-06 05:30,6,109.09,109.1,109.06,109.08,15370
20010601|2001-04-06 06:00,6,109.08,109.12,109.07,109.11,17097
20010601|2001-04-06 06:30,6,109.11,109.15,109.1,109.12,27032
20010601|2001-04-06 07:00,6,109.11,109.22,109.08,109.19,38204
20010601|2001-04-06 07:30,6,109.2,109.23,109.1,109.12,107549
20010601|2001-04-06 08:00,6,109.12,109.21,109.11,109.21,50069
20010601|2001-04-06 08:30,6,109.21,109.28,109.18,109.23,78223
20010601|2001-04-06 09:00,6,109.24,109.31,109.2,109.28,84900
20010601|2001-04-06 09:30,6,109.28,109.3,109.24,109.26,56042
20010601|2001-04-06 10:00,6,109.26,109.37,109.26,109.31,41506
20010601|2001-04-06 10:30,6,109.32,109.35,109.29,109.3,14631
20010601|2001-04-06 11:00,6,109.31,109.38,109.28,109.38,10664
20010601|2001-04-06 11:30,6,109.37,109.4,109.3,109.38,14655
20010601|2001-04-09 01:00,9,109.29,109.36,109.28,109.32,20882
20010601|2001-04-09 01:30,9,109.33,109.33,109.26,109.29,19360
20010601|2001-04-09 02:00,9,109.29,109.32,109.27,109.28,14410
20010601|2001-04-09 02:30,9,109.28,109.29,109.24,109.27,23397
20010601|2001-04-09 03:00,9,109.26,109.28,109.24,109.25,24304
20010601|2001-04-09 03:30,9,109.25,109.25,109.21,109.22,33430
20010601|2001-04-09 04:00,9,109.22,109.27,109.2,109.26,19488
20010601|2001-04-09 04:30,9,109.25,109.28,109.22,109.23,16636
20010601|2001-04-09 05:00,9,109.23,109.25,109.21,109.25,23256
20010601|2001-04-09 05:30,9,109.25,109.26,109.22,109.24,7411
20010601|2001-04-09 06:00,9,109.23,109.24,109.17,109.2,17744
20010601|2001-04-09 06:30,9,109.2,109.2,109.17,109.18,8171
20010601|2001-04-09 07:00,9,109.18,109.2,109.13,109.16,20659
20010601|2001-04-09 07:30,9,109.16,109.19,109.15,109.16,16525
20010601|2001-04-09 08:00,9,109.16,109.17,109.13,109.17,18612
20010601|2001-04-09 08:30,9,109.18,109.19,109.12,109.14,43989
20010601|2001-04-09 09:00,9,109.14,109.19,109.11,109.18,31781
20010601|2001-04-09 09:30,9,109.18,109.24,109.15,109.22,21381
20010601|2001-04-09 10:00,9,109.22,109.26,109.21,109.24,22230
20010601|2001-04-09 10:30,9,109.24,109.27,109.22,109.23,8326
20010601|2001-04-09 11:00,9,109.23,109.25,109.22,109.24,7313
20010601|2001-04-09 11:30,9,109.24,109.26,109.23,109.23,5963
20010601|2001-04-10 00:30,10,109.13,109.14,109.13,109.14,1325
20010601|2001-04-10 01:00,10,109.15,109.17,109.12,109.15,12715
20010601|2001-04-10 01:30,10,109.16,109.21,109.16,109.2,17308
20010601|2001-04-10 02:00,10,109.2,109.2,109.16,109.18,18008
20010601|2001-04-10 02:30,10,109.18,109.19,109.15,109.18,13867
20010601|2001-04-10 03:00,10,109.18,109.22,109.17,109.21,21065
20010601|2001-04-10 03:30,10,109.2,109.22,109.17,109.18,21951
20010601|2001-04-10 04:00,10,109.18,109.2,109.16,109.17,14713
20010601|2001-04-10 04:30,10,109.16,109.17,109.13,109.13,20635
20010601|2001-04-10 05:00,10,109.13,109.13,109.08,109.09,37206
20010601|2001-04-10 05:30,10,109.1,109.14,109.09,109.12,27542
20010601|2001-04-10 06:00,10,109.13,109.13,109.07,109.1,14856
20010601|2001-04-10 06:30,10,109.11,109.13,109.07,109.08,18038
20010601|2001-04-10 07:00,10,109.08,109.11,109.07,109.08,18854
20010601|2001-04-10 07:30,10,109.09,109.12,109.07,109.1,21671
20010601|2001-04-10 08:00,10,109.09,109.14,109.08,109.12,28724
20010601|2001-04-10 08:30,10,109.13,109.13,109.02,109.04,59549
20010601|2001-04-10 09:00,10,109.04,109.04,108.88,108.94,95172
20010601|2001-04-10 09:30,10,108.94,108.96,108.89,108.91,45445
20010601|2001-04-10 10:00,10,108.91,108.92,108.83,108.88,41398
20010601|2001-04-10 10:30,10,108.88,108.88,108.83,108.83,15748
20010601|2001-04-10 11:00,10,108.83,108.83,108.67,108.69,57917
20010601|2001-04-10 11:30,10,108.68,108.71,108.62,108.65,35537
20010601|2001-04-11 01:00,11,108.68,108.73,108.67,108.72,28285
20010601|2001-04-11 01:30,11,108.73,108.77,108.73,108.76,19062
20010601|2001-04-11 02:00,11,108.76,108.78,108.74,108.76,24490
20010601|2001-04-11 02:30,11,108.76,108.79,108.74,108.78,18637
20010601|2001-04-11 03:00,11,108.77,108.78,108.67,108.68,33064
20010601|2001-04-11 03:30,11,108.69,108.72,108.66,108.71,34775
20010601|2001-04-11 04:00,11,108.71,108.72,108.66,108.68,23336
20010601|2001-04-11 04:30,11,108.68,108.72,108.68,108.71,15101
20010601|2001-04-11 05:00,11,108.71,108.71,108.64,108.66,24763
20010601|2001-04-11 05:30,11,108.66,108.67,108.48,108.51,55343
20010601|2001-04-11 06:00,11,108.5,108.56,108.49,108.55,26957
20010601|2001-04-11 06:30,11,108.55,108.61,108.45,108.56,61290
20010601|2001-04-11 07:00,11,108.56,108.59,108.42,108.53,76300
20010601|2001-04-11 07:30,11,108.53,108.6,108.32,108.34,117342
20010601|2001-04-11 08:00,11,108.34,108.34,108.1,108.25,125525
20010601|2001-04-11 08:30,11,108.24,108.4,108.24,108.37,89943
20010601|2001-04-11 09:00,11,108.37,108.41,108.25,108.3,79270
20010601|2001-04-11 09:30,11,108.3,108.35,108.26,108.33,57941
20010601|2001-04-11 10:00,11,108.32,108.33,108.2,108.24,34124
20010601|2001-04-11 10:30,11,108.25,108.29,108.22,108.23,16236
20010601|2001-04-11 11:00,11,108.23,108.27,108.23,108.24,8772
20010601|2001-04-11 11:30,11,108.24,108.27,108.18,108.19,12371
20010601|2001-04-12 01:00,12,108.18,108.3,108.18,108.2,34272
20010601|2001-04-12 01:30,12,108.2,108.2,107.96,108.11,84166
20010601|2001-04-12 02:00,12,108.11,108.13,108.05,108.11,39164
20010601|2001-04-12 02:30,12,108.11,108.17,108.08,108.14,32599
20010601|2001-04-12 03:00,12,108.15,108.26,108.14,108.23,40627
20010601|2001-04-12 03:30,12,108.23,108.26,108.18,108.25,26416
20010601|2001-04-12 04:00,12,108.24,108.32,108.24,108.29,40084
20010601|2001-04-12 04:30,12,108.3,108.31,108.23,108.25,20112
20010601|2001-04-12 05:00,12,108.25,108.25,108.19,108.2,17365
20010601|2001-04-12 05:30,12,108.2,108.25,108.19,108.24,16677
20010601|2001-04-12 06:00,12,108.24,108.25,108.21,108.23,9648
20010601|2001-04-12 06:30,12,108.23,108.24,108.21,108.22,11971
20010601|2001-04-12 07:00,12,108.21,108.32,108.2,108.29,22687
20010601|2001-04-12 07:30,12,108.3,108.31,108.07,108.25,81419
20010601|2001-04-12 08:00,12,108.25,108.29,108.22,108.25,38809
20010601|2001-04-12 08:30,12,108.25,108.41,108.22,108.29,78717
20010601|2001-04-12 09:00,12,108.29,108.37,108.28,108.32,43261
20010601|2001-04-12 09:30,12,108.32,108.34,108.22,108.24,23417
20010601|2001-04-12 10:00,12,108.25,108.27,108.19,108.2,14872
20010601|2001-04-12 10:30,12,108.2,108.24,108.19,108.19,5585
20010601|2001-04-12 11:00,12,108.19,108.23,108.14,108.18,6131
20010601|2001-04-12 11:30,12,108.18,108.2,108.08,108.09,7176
20010601|2001-04-17 01:00,17,107.87,107.91,107.79,107.83,32213
20010601|2001-04-17 01:30,17,107.84,107.98,107.82,107.94,25011
20010601|2001-04-17 02:00,17,107.94,108.02,107.94,108.01,22352
20010601|2001-04-17 02:30,17,108.01,108.05,107.99,107.99,22130
20010601|2001-04-17 03:00,17,107.99,108.1,107.98,108.09,33509
20010601|2001-04-17 03:30,17,108.09,108.17,108.08,108.13,31059
20010601|2001-04-17 04:00,17,108.13,108.19,108.12,108.16,23181
20010601|2001-04-17 04:30,17,108.16,108.18,108.13,108.17,15888
20010601|2001-04-17 05:00,17,108.16,108.23,108.16,108.17,21041
20010601|2001-04-17 05:30,17,108.17,108.18,108.13,108.16,9096
20010601|2001-04-17 06:00,17,108.16,108.18,108.12,108.14,9307
20010601|2001-04-17 06:30,17,108.13,108.2,108.13,108.19,9340
20010601|2001-04-17 07:00,17,108.19,108.2,108.15,108.16,12639
20010601|2001-04-17 07:30,17,108.17,108.19,108.12,108.16,33074
20010601|2001-04-17 08:00,17,108.15,108.16,108.06,108.13,45052
20010601|2001-04-17 08:30,17,108.14,108.17,108.07,108.11,50315
20010601|2001-04-17 09:00,17,108.11,108.11,107.75,107.8,83478
20010601|2001-04-17 09:30,17,107.8,107.92,107.77,107.91,60011
20010601|2001-04-17 10:00,17,107.91,107.98,107.91,107.97,28802
20010601|2001-04-17 10:30,17,107.97,108,107.92,107.95,13762
20010601|2001-04-17 11:00,17,107.94,107.98,107.94,107.97,4070
20010601|2001-04-17 11:30,17,107.97,108.01,107.87,107.9,6182
20010601|2001-04-18 01:00,18,107.79,107.88,107.74,107.76,24068
20010601|2001-04-18 01:30,18,107.76,107.85,107.74,107.75,25761
20010601|2001-04-18 02:00,18,107.75,107.77,107.65,107.7,56611
20010601|2001-04-18 02:30,18,107.7,107.73,107.66,107.68,36667
20010601|2001-04-18 03:00,18,107.67,107.72,107.62,107.63,33448
20010601|2001-04-18 03:30,18,107.64,107.64,107.55,107.58,59735
20010601|2001-04-18 04:00,18,107.58,107.67,107.57,107.65,36179
20010601|2001-04-18 04:30,18,107.66,107.67,107.63,107.65,20760
20010601|2001-04-18 05:00,18,107.65,107.66,107.57,107.57,19174
20010601|2001-04-18 05:30,18,107.58,107.58,107.47,107.53,47969
20010601|2001-04-18 06:00,18,107.52,107.52,107.38,107.42,53974
20010601|2001-04-18 06:30,18,107.42,107.53,107.41,107.49,31667
20010601|2001-04-18 07:00,18,107.49,107.52,107.47,107.49,17407
20010601|2001-04-18 07:30,18,107.49,107.53,107.34,107.39,67564
20010601|2001-04-18 08:00,18,107.38,107.42,107.32,107.37,69039
20010601|2001-04-18 08:30,18,107.37,107.46,107.36,107.41,62010
20010601|2001-04-18 09:00,18,107.41,107.41,107.28,107.32,39743
20010601|2001-04-19 01:00,19,107.78,108.02,107.78,107.98,39958
20010601|2001-04-19 01:30,19,107.98,107.98,107.84,107.84,36575
20010601|2001-04-19 02:00,19,107.84,107.87,107.75,107.81,48355
20010601|2001-04-19 02:30,19,107.8,107.86,107.79,107.84,29317
20010601|2001-04-19 03:00,19,107.84,107.84,107.7,107.77,46761
20010601|2001-04-19 03:30,19,107.77,107.77,107.67,107.74,38345
20010601|2001-04-19 04:00,19,107.73,107.74,107.52,107.58,65731
20010601|2001-04-19 04:30,19,107.58,107.65,107.57,107.59,32895
20010601|2001-04-19 05:00,19,107.59,107.68,107.58,107.64,31171
20010601|2001-04-19 05:30,19,107.65,107.65,107.55,107.59,19756
20010601|2001-04-19 06:00,19,107.59,107.6,107.52,107.53,12003
20010601|2001-04-19 06:30,19,107.54,107.63,107.49,107.61,21828
20010601|2001-04-19 07:00,19,107.61,107.64,107.6,107.62,20702
20010601|2001-04-19 07:30,19,107.62,107.64,107.53,107.55,31422
20010601|2001-04-19 08:00,19,107.54,107.62,107.51,107.6,41051
20010601|2001-04-19 08:30,19,107.6,107.64,107.51,107.56,52017
20010601|2001-04-19 09:00,19,107.55,107.58,107.38,107.38,78377
20010601|2001-04-19 09:30,19,107.39,107.41,107.3,107.31,82322
20010601|2001-04-19 10:00,19,107.31,107.32,107.16,107.17,86407
20010601|2001-04-19 10:30,19,107.17,107.24,107.15,107.21,35144
20010601|2001-04-19 11:00,19,107.22,107.26,107.16,107.17,24065
20010601|2001-04-19 11:30,19,107.18,107.2,107.09,107.17,18386
20010601|2001-04-20 01:00,20,106.95,107.07,106.91,107.06,35178
20010601|2001-04-20 01:30,20,107.07,107.1,106.97,107.1,35815
20010601|2001-04-20 02:00,20,107.1,107.17,107.09,107.14,36570
20010601|2001-04-20 02:30,20,107.14,107.22,107.07,107.18,47967
20010601|2001-04-20 03:00,20,107.18,107.3,107.18,107.3,53756
20010601|2001-04-20 03:30,20,107.3,107.37,107.29,107.36,55243
20010601|2001-04-20 04:00,20,107.35,107.36,107.32,107.35,26663
20010601|2001-04-20 04:30,20,107.35,107.48,107.34,107.4,66906
20010601|2001-04-20 05:00,20,107.4,107.41,107.35,107.37,24859
20010601|2001-04-20 05:30,20,107.37,107.42,107.36,107.37,16419
20010601|2001-04-20 06:00,20,107.37,107.38,107.36,107.38,15549
20010601|2001-04-20 06:30,20,107.38,107.38,107.27,107.34,29023
20010601|2001-04-20 07:00,20,107.34,107.44,107.29,107.42,28526
20010601|2001-04-20 07:30,20,107.43,107.53,107.42,107.45,64209
20010601|2001-04-20 08:00,20,107.45,107.47,107.4,107.44,35100
20010601|2001-04-20 08:30,20,107.44,107.53,107.41,107.46,61011
20010601|2001-04-20 09:00,20,107.45,107.51,107.37,107.51,46936
20010601|2001-04-20 09:30,20,107.5,107.53,107.45,107.47,37855
20010601|2001-04-20 10:00,20,107.46,107.52,107.43,107.45,21439
20010601|2001-04-20 10:30,20,107.45,107.48,107.43,107.44,12867
20010601|2001-04-20 11:00,20,107.44,107.45,107.33,107.36,7835
20010601|2001-04-20 11:30,20,107.35,107.35,107.23,107.27,7639
20010601|2001-04-23 00:30,23,107.23,107.24,107.23,107.24,1218
20010601|2001-04-23 01:00,23,107.25,107.41,107.25,107.38,15697
20010601|2001-04-23 01:30,23,107.38,107.47,107.36,107.41,19908
20010601|2001-04-23 02:00,23,107.41,107.48,107.36,107.47,22493
20010601|2001-04-23 02:30,23,107.46,107.52,107.42,107.48,21075
20010601|2001-04-23 03:00,23,107.48,107.6,107.45,107.57,53650
20010601|2001-04-23 03:30,23,107.57,107.6,107.54,107.55,15597
20010601|2001-04-23 04:00,23,107.56,107.63,107.54,107.62,23129
20010601|2001-04-23 04:30,23,107.62,107.64,107.58,107.58,18766
20010601|2001-04-23 05:00,23,107.59,107.6,107.53,107.55,24095
20010601|2001-04-23 05:30,23,107.55,107.56,107.49,107.53,21466
20010601|2001-04-23 06:00,23,107.53,107.57,107.53,107.56,10409
20010601|2001-04-23 06:30,23,107.55,107.55,107.53,107.54,6002
20010601|2001-04-23 07:00,23,107.54,107.67,107.54,107.64,30316
20010601|2001-04-23 07:30,23,107.64,107.72,107.63,107.7,38697
20010601|2001-04-23 08:00,23,107.7,107.7,107.64,107.67,31752
20010601|2001-04-23 08:30,23,107.66,107.74,107.65,107.67,62740
20010601|2001-04-23 09:00,23,107.68,107.76,107.66,107.75,55645
20010601|2001-04-23 09:30,23,107.75,107.78,107.68,107.69,41083
20010601|2001-04-23 10:00,23,107.68,107.75,107.66,107.71,20573
20010601|2001-04-23 10:30,23,107.7,107.73,107.64,107.72,11444
20010601|2001-04-23 11:00,23,107.72,107.77,107.69,107.73,9014
20010601|2001-04-23 11:30,23,107.73,107.74,107.69,107.73,4403
20010601|2001-04-24 01:00,24,107.72,107.81,107.65,107.67,24912
20010601|2001-04-24 01:30,24,107.66,107.67,107.52,107.56,37934
20010601|2001-04-24 02:00,24,107.56,107.6,107.55,107.56,28238
20010601|2001-04-24 02:30,24,107.57,107.57,107.4,107.42,51545
20010601|2001-04-24 03:00,24,107.44,107.44,107.35,107.35,64412
20010601|2001-04-24 03:30,24,107.35,107.39,107.31,107.32,47616
20010601|2001-04-24 04:00,24,107.32,107.4,107.31,107.38,31775
20010601|2001-04-24 04:30,24,107.38,107.38,107.29,107.34,29630
20010601|2001-04-24 05:00,24,107.34,107.43,107.34,107.4,41008
20010601|2001-04-24 05:30,24,107.4,107.46,107.4,107.44,21112
20010601|2001-04-24 06:00,24,107.44,107.46,107.39,107.41,16586
20010601|2001-04-24 06:30,24,107.41,107.44,107.38,107.42,8742
20010601|2001-04-24 07:00,24,107.42,107.45,107.37,107.39,22834
20010601|2001-04-24 07:30,24,107.38,107.4,107.33,107.38,33812
20010601|2001-04-24 08:00,24,107.39,107.43,107.35,107.43,28280
20010601|2001-04-24 08:30,24,107.43,107.6,107.42,107.52,57358
20010601|2001-04-24 09:00,24,107.51,107.53,107.27,107.28,117402
20010601|2001-04-24 09:30,24,107.28,107.37,107.28,107.34,55819
20010601|2001-04-24 10:00,24,107.34,107.42,107.34,107.38,30191
20010601|2001-04-24 10:30,24,107.38,107.39,107.34,107.38,15708
20010601|2001-04-24 11:00,24,107.38,107.42,107.37,107.38,8873
20010601|2001-04-24 11:30,24,107.39,107.44,107.35,107.35,9505
20010601|2001-04-25 01:00,25,107.36,107.5,107.36,107.47,29058
20010601|2001-04-25 01:30,25,107.47,107.53,107.46,107.51,15023
20010601|2001-04-25 02:00,25,107.51,107.53,107.41,107.44,20056
20010601|2001-04-25 02:30,25,107.44,107.51,107.44,107.44,23953
20010601|2001-04-25 03:00,25,107.44,107.48,107.42,107.46,20822
20010601|2001-04-25 03:30,25,107.47,107.55,107.46,107.52,40014
20010601|2001-04-25 04:00,25,107.52,107.53,107.47,107.5,25253
20010601|2001-04-25 04:30,25,107.51,107.55,107.49,107.52,16135
20010601|2001-04-25 05:00,25,107.53,107.54,107.47,107.49,13434
20010601|2001-04-25 05:30,25,107.48,107.51,107.46,107.47,10526
20010601|2001-04-25 06:00,25,107.48,107.5,107.45,107.49,10898
20010601|2001-04-25 06:30,25,107.48,107.52,107.46,107.5,16269
20010601|2001-04-25 07:00,25,107.49,107.53,107.45,107.5,19217
20010601|2001-04-25 07:30,25,107.5,107.57,107.49,107.56,59060
20010601|2001-04-25 08:00,25,107.56,107.58,107.52,107.55,41690
20010601|2001-04-25 08:30,25,107.55,107.56,107.49,107.5,47173
20010601|2001-04-25 09:00,25,107.51,107.52,107.41,107.48,64882
20010601|2001-04-25 09:30,25,107.48,107.5,107.41,107.43,44779
20010601|2001-04-25 10:00,25,107.44,107.44,107.37,107.43,30403
20010601|2001-04-25 10:30,25,107.43,107.43,107.39,107.42,8250
20010601|2001-04-25 11:00,25,107.42,107.47,107.41,107.46,5765
20010601|2001-04-25 11:30,25,107.45,107.56,107.45,107.55,7652
20010601|2001-04-26 01:00,26,107.37,107.44,107.35,107.37,23611
20010601|2001-04-26 01:30,26,107.36,107.46,107.33,107.43,33824
20010601|2001-04-26 02:00,26,107.43,107.53,107.42,107.48,44043
20010601|2001-04-26 02:30,26,107.48,107.55,107.46,107.53,30091
20010601|2001-04-26 03:00,26,107.53,107.55,107.49,107.49,25118
20010601|2001-04-26 03:30,26,107.5,107.56,107.49,107.53,31794
20010601|2001-04-26 04:00,26,107.52,107.54,107.49,107.5,19889
20010601|2001-04-26 04:30,26,107.49,107.51,107.48,107.49,15628
20010601|2001-04-26 05:00,26,107.48,107.49,107.44,107.47,19025
20010601|2001-04-26 05:30,26,107.46,107.49,107.44,107.47,9375
20010601|2001-04-26 06:00,26,107.47,107.5,107.46,107.48,10127
20010601|2001-04-26 06:30,26,107.49,107.52,107.4,107.46,48703
20010601|2001-04-26 07:00,26,107.45,107.51,107.41,107.5,39471
20010601|2001-04-26 07:30,26,107.5,107.58,107.42,107.55,82153
20010601|2001-04-26 08:00,26,107.55,107.63,107.55,107.57,84045
20010601|2001-04-26 08:30,26,107.57,107.67,107.57,107.63,69816
20010601|2001-04-26 09:00,26,107.64,107.78,107.64,107.73,85734
20010601|2001-04-26 09:30,26,107.74,107.79,107.72,107.76,43978
20010601|2001-04-26 10:00,26,107.76,107.84,107.76,107.81,54931
20010601|2001-04-26 10:30,26,107.81,107.83,107.78,107.82,14812
20010601|2001-04-26 11:00,26,107.82,107.92,107.81,107.88,29970
20010601|2001-04-26 11:30,26,107.87,107.88,107.8,107.81,17458
20010601|2001-04-27 01:00,27,107.88,107.94,107.86,107.86,34012
20010601|2001-04-27 01:30,27,107.86,107.89,107.83,107.86,19593
20010601|2001-04-27 02:00,27,107.86,107.87,107.78,107.84,28642
20010601|2001-04-27 02:30,27,107.84,107.86,107.76,107.79,24846
20010601|2001-04-27 03:00,27,107.78,107.78,107.74,107.77,21590
20010601|2001-04-27 03:30,27,107.76,107.79,107.73,107.74,27883
20010601|2001-04-27 04:00,27,107.75,107.77,107.72,107.73,17254
20010601|2001-04-27 04:30,27,107.73,107.74,107.65,107.68,48916
20010601|2001-04-27 05:00,27,107.69,107.7,107.67,107.69,18331
20010601|2001-04-27 05:30,27,107.68,107.72,107.67,107.67,19888
20010601|2001-04-27 06:00,27,107.68,107.69,107.64,107.64,12315
20010601|2001-04-27 06:30,27,107.64,107.71,107.64,107.68,15612
20010601|2001-04-27 07:00,27,107.68,107.68,107.38,107.44,45418
20010601|2001-04-27 07:30,27,107.44,107.44,107.23,107.35,143008
20010601|2001-04-27 08:00,27,107.34,107.4,107.31,107.39,73387
20010601|2001-04-27 08:30,27,107.38,107.41,107.22,107.22,79636
20010601|2001-04-27 09:00,27,107.23,107.34,107.23,107.31,55187
20010601|2001-04-27 09:30,27,107.31,107.32,107.2,107.31,55622
20010601|2001-04-27 10:00,27,107.31,107.33,107.26,107.31,28687
20010601|2001-04-27 10:30,27,107.31,107.31,107.24,107.24,14396
20010601|2001-04-27 11:00,27,107.24,107.31,107.23,107.25,6101
20010601|2001-04-27 11:30,27,107.25,107.25,107.16,107.19,12929
20010601|2001-04-30 01:00,30,107.17,107.19,107.09,107.15,16301
20010601|2001-04-30 01:30,30,107.14,107.3,107.14,107.28,18337
20010601|2001-04-30 02:00,30,107.28,107.32,107.26,107.29,13944
20010601|2001-04-30 02:30,30,107.29,107.32,107.12,107.15,26915
20010601|2001-04-30 03:00,30,107.15,107.16,107.06,107.15,34163
20010601|2001-04-30 03:30,30,107.15,107.15,106.95,106.96,52201
20010601|2001-04-30 04:00,30,106.96,107.04,106.93,107.03,30598
20010601|2001-04-30 04:30,30,107.03,107.05,106.96,107,32496
20010601|2001-04-30 05:00,30,107,107,106.77,106.83,64279
20010601|2001-04-30 05:30,30,106.83,106.86,106.76,106.84,53795
20010601|2001-04-30 06:00,30,106.84,106.87,106.8,106.81,25711
20010601|2001-04-30 06:30,30,106.81,106.85,106.8,106.84,7894
20010601|2001-04-30 07:00,30,106.83,106.84,106.78,106.82,18415
20010601|2001-04-30 07:30,30,106.81,106.81,106.65,106.71,82145
20010601|2001-04-30 08:00,30,106.71,106.82,106.7,106.8,49075
20010601|2001-04-30 08:30,30,106.8,106.8,106.69,106.73,48751
20010601|2001-04-30 09:00,30,106.73,106.78,106.66,106.78,58580
20010601|2001-04-30 09:30,30,106.77,106.83,106.77,106.8,34425
20010601|2001-04-30 10:00,30,106.8,106.81,106.74,106.76,19655
20010601|2001-04-30 10:30,30,106.76,106.79,106.74,106.78,11692
20010601|2001-04-30 11:00,30,106.78,106.99,106.77,106.96,34885
20010601|2001-04-30 11:30,30,106.96,106.96,106.89,106.93,18025
20010601|2001-05-02 01:00,2,107.1,107.12,106.84,106.91,61721
20010601|2001-05-02 01:30,2,106.91,107.03,106.91,106.98,34481
20010601|2001-05-02 02:00,2,106.98,107.01,106.88,106.91,31294
20010601|2001-05-02 02:30,2,106.92,106.92,106.83,106.87,35464
20010601|2001-05-02 03:00,2,106.86,106.92,106.66,106.77,70880
20010601|2001-05-02 03:30,2,106.77,106.81,106.75,106.78,30940
20010601|2001-05-02 04:00,2,106.78,106.82,106.73,106.78,28095
20010601|2001-05-02 04:30,2,106.77,106.91,106.77,106.9,24921
20010601|2001-05-02 05:00,2,106.9,106.94,106.87,106.93,21061
20010601|2001-05-02 05:30,2,106.93,106.95,106.89,106.92,17455
20010601|2001-05-02 06:00,2,106.92,106.94,106.91,106.91,6416
20010601|2001-05-02 06:30,2,106.91,106.91,106.86,106.88,10524
20010601|2001-05-02 07:00,2,106.88,106.9,106.86,106.87,9509
20010601|2001-05-02 07:30,2,106.88,106.9,106.84,106.84,22722
20010601|2001-05-02 08:00,2,106.85,106.86,106.76,106.76,31417
20010601|2001-05-02 08:30,2,106.76,106.79,106.68,106.76,46936
20010601|2001-05-02 09:00,2,106.77,106.9,106.74,106.86,46416
20010601|2001-05-02 09:30,2,106.86,106.95,106.85,106.87,49115
20010601|2001-05-02 10:00,2,106.88,107.03,106.86,107.02,43597
20010601|2001-05-02 10:30,2,107.02,107.02,106.89,106.95,23299
20010601|2001-05-02 11:00,2,106.95,106.96,106.89,106.89,6378
20010601|2001-05-02 11:30,2,106.9,106.94,106.83,106.84,6507
20010601|2001-05-03 00:30,3,106.88,106.92,106.88,106.9,2014
20010601|2001-05-03 01:00,3,106.9,106.94,106.85,106.87,13494
20010601|2001-05-03 01:30,3,106.86,106.91,106.77,106.8,20605
20010601|2001-05-03 02:00,3,106.8,106.87,106.78,106.83,28832
20010601|2001-05-03 02:30,3,106.84,106.96,106.83,106.95,38996
20010601|2001-05-03 03:00,3,106.95,106.96,106.88,106.89,33270
20010601|2001-05-03 03:30,3,106.9,106.96,106.88,106.93,39373
20010601|2001-05-03 04:00,3,106.93,107.04,106.93,106.99,44975
20010601|2001-05-03 04:30,3,106.99,107.01,106.97,106.99,15667
20010601|2001-05-03 05:00,3,106.98,106.98,106.92,106.92,19332
20010601|2001-05-03 05:30,3,106.93,106.98,106.91,106.93,16723
20010601|2001-05-03 06:00,3,106.92,107,106.92,106.99,13627
20010601|2001-05-03 06:30,3,106.99,107.02,106.96,107.02,12734
20010601|2001-05-03 07:00,3,107.01,107.07,106.99,107.06,30610
20010601|2001-05-03 07:30,3,107.06,107.16,107.06,107.15,74748
20010601|2001-05-03 08:00,3,107.15,107.18,107.13,107.15,44691
20010601|2001-05-03 08:30,3,107.16,107.22,107.14,107.22,64495
20010601|2001-05-03 09:00,3,107.23,107.28,107.19,107.22,85665
20010601|2001-05-03 09:30,3,107.22,107.25,107.16,107.17,34873
20010601|2001-05-03 10:00,3,107.18,107.23,107.17,107.19,29470
20010601|2001-05-03 10:30,3,107.19,107.2,107.12,107.15,16455
20010601|2001-05-03 11:00,3,107.15,107.16,107.13,107.15,5294
20010601|2001-05-03 11:30,3,107.14,107.16,107.14,107.16,4750
20010601|2001-05-04 00:30,4,107.15,107.16,107.15,107.16,1209
20010601|2001-05-04 01:00,4,107.17,107.24,107.16,107.19,14335
20010601|2001-05-04 01:30,4,107.19,107.27,107.18,107.26,13336
20010601|2001-05-04 02:00,4,107.25,107.31,107.24,107.28,29110
20010601|2001-05-04 02:30,4,107.29,107.37,107.27,107.36,36397
20010601|2001-05-04 03:00,4,107.36,107.36,107.3,107.32,18553
20010601|2001-05-04 03:30,4,107.31,107.34,107.31,107.33,12180
20010601|2001-05-04 04:00,4,107.33,107.34,107.28,107.29,24833
20010601|2001-05-04 04:30,4,107.29,107.33,107.28,107.31,20716
20010601|2001-05-04 05:00,4,107.31,107.38,107.31,107.37,19391
20010601|2001-05-04 05:30,4,107.36,107.39,107.34,107.36,13899
20010601|2001-05-04 06:00,4,107.36,107.4,107.35,107.38,12200
20010601|2001-05-04 06:30,4,107.38,107.42,107.37,107.39,20869
20010601|2001-05-04 07:00,4,107.38,107.61,107.35,107.61,49694
20010601|2001-05-04 07:30,4,107.61,107.68,107.55,107.62,124459
20010601|2001-05-04 08:00,4,107.62,107.7,107.58,107.69,71664
20010601|2001-05-04 08:30,4,107.69,107.69,107.59,107.62,66801
20010601|2001-05-04 09:00,4,107.62,107.65,107.49,107.5,77381
20010601|2001-05-04 09:30,4,107.49,107.55,107.45,107.46,47849
20010601|2001-05-04 10:00,4,107.46,107.47,107.36,107.45,36747
20010601|2001-05-04 10:30,4,107.45,107.47,107.4,107.4,15009
20010601|2001-05-04 11:00,4,107.41,107.42,107.33,107.39,10921
20010601|2001-05-04 11:30,4,107.39,107.41,107.34,107.37,4985
20010601|2001-05-07 01:00,7,107.33,107.47,107.33,107.46,11239
20010601|2001-05-07 01:30,7,107.46,107.47,107.38,107.39,8189
20010601|2001-05-07 02:00,7,107.38,107.44,107.37,107.44,7254
20010601|2001-05-07 02:30,7,107.44,107.46,107.41,107.42,4943
20010601|2001-05-07 03:00,7,107.42,107.52,107.42,107.49,16738
20010601|2001-05-07 03:30,7,107.49,107.5,107.47,107.49,4299
20010601|2001-05-07 04:00,7,107.5,107.51,107.45,107.45,7485
20010601|2001-05-07 04:30,7,107.46,107.48,107.44,107.48,8843
20010601|2001-05-07 05:00,7,107.48,107.5,107.46,107.48,10254
20010601|2001-05-07 05:30,7,107.48,107.49,107.45,107.46,4489
20010601|2001-05-07 06:00,7,107.47,107.49,107.46,107.47,1989
20010601|2001-05-07 06:30,7,107.48,107.5,107.47,107.48,4006
20010601|2001-05-07 07:00,7,107.48,107.48,107.45,107.45,3533
20010601|2001-05-07 07:30,7,107.45,107.46,107.41,107.41,9775
20010601|2001-05-07 08:00,7,107.41,107.44,107.4,107.42,6318
20010601|2001-05-07 08:30,7,107.43,107.44,107.39,107.41,20104
20010601|2001-05-07 09:00,7,107.42,107.45,107.4,107.44,11899
20010601|2001-05-07 09:30,7,107.44,107.49,107.42,107.48,13673
20010601|2001-05-07 10:00,7,107.47,107.47,107.37,107.44,12889
20010601|2001-05-07 10:30,7,107.44,107.45,107.41,107.42,4574
20010601|2001-05-07 11:00,7,107.43,107.44,107.41,107.43,2091
20010601|2001-05-07 11:30,7,107.43,107.45,107.39,107.41,1646
20010601|2001-05-08 01:00,8,107.46,107.59,107.46,107.58,18901
20010601|2001-05-08 01:30,8,107.58,107.63,107.53,107.59,19506
20010601|2001-05-08 02:00,8,107.59,107.66,107.59,107.65,34328
20010601|2001-05-08 02:30,8,107.65,107.67,107.61,107.64,21827
20010601|2001-05-08 03:00,8,107.63,107.63,107.57,107.6,20089
20010601|2001-05-08 03:30,8,107.59,107.61,107.57,107.59,10885
20010601|2001-05-08 04:00,8,107.59,107.59,107.53,107.54,13165
20010601|2001-05-08 04:30,8,107.55,107.59,107.54,107.57,11951
20010601|2001-05-08 05:00,8,107.58,107.59,107.56,107.56,7242
20010601|2001-05-08 05:30,8,107.56,107.57,107.54,107.54,7409
20010601|2001-05-08 06:00,8,107.54,107.56,107.43,107.44,27061
20010601|2001-05-08 06:30,8,107.45,107.48,107.41,107.41,21699
20010601|2001-05-08 07:00,8,107.41,107.41,107.34,107.35,38059
20010601|2001-05-08 07:30,8,107.35,107.41,107.29,107.32,62113
20010601|2001-05-08 08:00,8,107.31,107.38,107.31,107.36,20207
20010601|2001-05-08 08:30,8,107.36,107.37,107.32,107.35,29102
20010601|2001-05-08 09:00,8,107.36,107.51,107.36,107.51,64865
20010601|2001-05-08 09:30,8,107.5,107.55,107.44,107.48,35102
20010601|2001-05-08 10:00,8,107.48,107.48,107.43,107.45,13237
20010601|2001-05-08 10:30,8,107.45,107.5,107.45,107.49,5465
20010601|2001-05-08 11:00,8,107.5,107.51,107.45,107.46,5075
20010601|2001-05-08 11:30,8,107.46,107.51,107.46,107.48,3582
20010601|2001-05-09 01:00,9,107.4,107.47,107.37,107.43,22190
20010601|2001-05-09 01:30,9,107.42,107.52,107.4,107.51,14606
20010601|2001-05-09 02:00,9,107.52,107.57,107.51,107.53,33617
20010601|2001-05-09 02:30,9,107.53,107.56,107.53,107.54,14657
20010601|2001-05-09 03:00,9,107.54,107.59,107.53,107.58,23209
20010601|2001-05-09 03:30,9,107.58,107.61,107.56,107.59,22655
20010601|2001-05-09 04:00,9,107.6,107.6,107.57,107.59,18605
20010601|2001-05-09 04:30,9,107.59,107.65,107.57,107.65,33988
20010601|2001-05-09 05:00,9,107.66,107.66,107.58,107.58,34696
20010601|2001-05-09 05:30,9,107.59,107.59,107.55,107.58,17366
20010601|2001-05-09 06:00,9,107.59,107.6,107.56,107.59,7679
20010601|2001-05-09 06:30,9,107.6,107.6,107.54,107.55,9901
20010601|2001-05-09 07:00,9,107.55,107.66,107.54,107.65,26062
20010601|2001-05-09 07:30,9,107.65,107.66,107.55,107.58,47604
20010601|2001-05-09 08:00,9,107.59,107.62,107.56,107.58,26145
20010601|2001-05-09 08:30,9,107.57,107.63,107.55,107.59,47746
20010601|2001-05-09 09:00,9,107.59,107.63,107.57,107.58,32177
20010601|2001-05-09 09:30,9,107.59,107.6,107.55,107.57,24710
20010601|2001-05-09 10:00,9,107.57,107.6,107.54,107.57,29566
20010601|2001-05-09 10:30,9,107.57,107.59,107.55,107.56,14443
20010601|2001-05-09 11:00,9,107.56,107.58,107.52,107.57,13995
20010601|2001-05-09 11:30,9,107.56,107.6,107.55,107.58,5334
20010601|2001-05-10 01:00,10,107.65,107.76,107.65,107.72,30871
20010601|2001-05-10 01:30,10,107.73,107.75,107.67,107.72,21191
20010601|2001-05-10 02:00,10,107.72,107.73,107.62,107.64,27437
20010601|2001-05-10 02:30,10,107.64,107.68,107.62,107.67,17938
20010601|2001-05-10 03:00,10,107.67,107.68,107.65,107.67,14164
20010601|2001-05-10 03:30,10,107.67,107.68,107.63,107.66,18011
20010601|2001-05-10 04:00,10,107.67,107.68,107.65,107.66,13022
20010601|2001-05-10 04:30,10,107.66,107.69,107.65,107.68,15096
20010601|2001-05-10 05:00,10,107.69,107.72,107.68,107.7,22038
20010601|2001-05-10 05:30,10,107.71,107.73,107.7,107.72,10562
20010601|2001-05-10 06:00,10,107.71,107.72,107.62,107.66,19130
20010601|2001-05-10 06:30,10,107.66,107.86,107.47,107.47,95280
20010601|2001-05-10 07:00,10,107.46,107.64,107.45,107.49,116358
20010601|2001-05-10 07:30,10,107.5,107.58,107.48,107.54,68768
20010601|2001-05-10 08:00,10,107.54,107.54,107.36,107.43,76847
20010601|2001-05-10 08:30,10,107.44,107.52,107.41,107.49,58721
20010601|2001-05-10 09:00,10,107.49,107.61,107.46,107.57,55169
20010601|2001-05-10 09:30,10,107.57,107.58,107.46,107.53,42865
20010601|2001-05-10 10:00,10,107.54,107.58,107.53,107.55,27814
20010601|2001-05-10 10:30,10,107.55,107.57,107.48,107.49,10759
20010601|2001-05-10 11:00,10,107.49,107.54,107.49,107.53,6519
20010601|2001-05-10 11:30,10,107.53,107.63,107.52,107.57,13873
20010601|2001-05-11 01:00,11,107.44,107.48,107.39,107.42,24040
20010601|2001-05-11 01:30,11,107.42,107.45,107.34,107.37,35993
20010601|2001-05-11 02:00,11,107.36,107.44,107.35,107.42,26277
20010601|2001-05-11 02:30,11,107.41,107.45,107.37,107.44,26540
20010601|2001-05-11 03:00,11,107.43,107.52,107.4,107.51,36512
20010601|2001-05-11 03:30,11,107.51,107.54,107.41,107.43,40435
20010601|2001-05-11 04:00,11,107.43,107.45,107.39,107.44,26126
20010601|2001-05-11 04:30,11,107.43,107.45,107.37,107.4,21982
20010601|2001-05-11 05:00,11,107.4,107.44,107.37,107.4,26557
20010601|2001-05-11 05:30,11,107.4,107.45,107.39,107.4,20953
20010601|2001-05-11 06:00,11,107.4,107.46,107.36,107.44,22547
20010601|2001-05-11 06:30,11,107.45,107.45,107.37,107.38,19785
20010601|2001-05-11 07:00,11,107.39,107.39,107.15,107.25,42421
20010601|2001-05-11 07:30,11,107.24,107.34,107.18,107.31,96645
20010601|2001-05-11 08:00,11,107.3,107.31,107.24,107.28,41229
20010601|2001-05-11 08:30,11,107.27,107.28,106.9,106.9,135766
20010601|2001-05-11 09:00,11,106.9,107.04,106.88,106.92,105749
20010601|2001-05-11 09:30,11,106.92,106.97,106.83,106.96,54811
20010601|2001-05-11 10:00,11,106.95,106.96,106.81,106.82,31328
20010601|2001-05-11 10:30,11,106.81,106.88,106.8,106.87,17135
20010601|2001-05-11 11:00,11,106.88,106.9,106.81,106.82,10892
20010601|2001-05-11 11:30,11,106.83,106.86,106.79,106.82,8193
20010601|2001-05-14 01:00,14,106.77,106.79,106.61,106.75,36320
20010601|2001-05-14 01:30,14,106.75,106.8,106.73,106.79,22653
20010601|2001-05-14 02:00,14,106.79,106.82,106.7,106.73,25907
20010601|2001-05-14 02:30,14,106.73,106.74,106.62,106.69,40403
20010601|2001-05-14 03:00,14,106.69,106.72,106.62,106.71,32668
20010601|2001-05-14 03:30,14,106.7,106.7,106.44,106.49,88025
20010601|2001-05-14 04:00,14,106.49,106.51,106.45,106.49,44956
20010601|2001-05-14 04:30,14,106.48,106.49,106.3,106.35,65355
20010601|2001-05-14 05:00,14,106.35,106.4,106.32,106.37,37784
20010601|2001-05-14 05:30,14,106.36,106.39,106.33,106.37,17584
20010601|2001-05-14 06:00,14,106.36,106.4,106.32,106.4,19360
20010601|2001-05-14 06:30,14,106.4,106.45,106.4,106.44,20639
20010601|2001-05-14 07:00,14,106.44,106.48,106.42,106.43,28785
20010601|2001-05-14 07:30,14,106.43,106.49,106.41,106.46,33010
20010601|2001-05-14 08:00,14,106.46,106.48,106.28,106.34,64976
20010601|2001-05-14 08:30,14,106.34,106.48,106.31,106.4,63573
20010601|2001-05-14 09:00,14,106.41,106.43,106.35,106.39,45368
20010601|2001-05-14 09:30,14,106.39,106.44,106.34,106.43,34451
20010601|2001-05-14 10:00,14,106.42,106.44,106.41,106.42,20700
20010601|2001-05-14 10:30,14,106.42,106.46,106.4,106.46,10436
20010601|2001-05-14 11:00,14,106.46,106.48,106.43,106.44,6016
20010601|2001-05-14 11:30,14,106.45,106.45,106.28,106.29,12139
20010601|2001-05-15 01:00,15,106.33,106.44,106.33,106.37,16713
20010601|2001-05-15 01:30,15,106.37,106.45,106.34,106.44,16989
20010601|2001-05-15 02:00,15,106.44,106.51,106.43,106.46,33325
20010601|2001-05-15 02:30,15,106.45,106.55,106.44,106.54,32559
20010601|2001-05-15 03:00,15,106.54,106.59,106.5,106.53,48094
20010601|2001-05-15 03:30,15,106.53,106.58,106.5,106.52,25848
20010601|2001-05-15 04:00,15,106.52,106.53,106.5,106.51,20512
20010601|2001-05-15 04:30,15,106.51,106.53,106.41,106.46,43422
20010601|2001-05-15 05:00,15,106.46,106.5,106.45,106.49,21007
20010601|2001-05-15 05:30,15,106.49,106.53,106.48,106.52,14652
20010601|2001-05-15 06:00,15,106.51,106.53,106.49,106.52,9734
20010601|2001-05-15 06:30,15,106.52,106.55,106.51,106.54,12639
20010601|2001-05-15 07:00,15,106.54,106.55,106.48,106.52,25703
20010601|2001-05-15 07:30,15,106.52,106.53,106.44,106.46,29728
20010601|2001-05-15 08:00,15,106.46,106.48,106.37,106.42,58598
20010601|2001-05-15 08:30,15,106.43,106.45,106.37,106.4,46673
20010601|2001-05-15 09:00,15,106.39,106.4,106.27,106.32,57033
20010601|2001-05-15 09:30,15,106.32,106.38,106.31,106.36,30513
20010601|2001-05-15 10:00,15,106.37,106.42,106.33,106.39,28167
20010601|2001-05-15 10:30,15,106.39,106.41,106.38,106.4,9813
20010601|2001-05-15 11:00,15,106.39,106.44,106.37,106.4,7940
20010601|2001-05-15 11:30,15,106.41,106.44,106.38,106.42,6849
20010601|2001-05-16 01:00,16,106.28,106.34,106.23,106.31,38743
20010601|2001-05-16 01:30,16,106.3,106.35,106.24,106.32,38927
20010601|2001-05-16 02:00,16,106.32,106.39,106.26,106.38,44380
20010601|2001-05-16 02:30,16,106.38,106.43,106.36,106.38,47217
20010601|2001-05-16 03:00,16,106.38,106.53,106.38,106.52,64471
20010601|2001-05-16 03:30,16,106.52,106.53,106.48,106.52,48347
20010601|2001-05-16 04:00,16,106.52,106.57,106.51,106.55,41450
20010601|2001-05-16 04:30,16,106.55,106.58,106.52,106.53,27963
20010601|2001-05-16 05:00,16,106.53,106.57,106.53,106.56,16716
20010601|2001-05-16 05:30,16,106.56,106.59,106.54,106.56,17220
20010601|2001-05-16 06:00,16,106.56,106.57,106.54,106.54,12022
20010601|2001-05-16 06:30,16,106.54,106.58,106.53,106.57,9915
20010601|2001-05-16 07:00,16,106.58,106.73,106.56,106.72,49351
20010601|2001-05-16 07:30,16,106.72,106.79,106.69,106.77,100388
20010601|2001-05-16 08:00,16,106.77,106.87,106.76,106.81,94876
20010601|2001-05-16 08:30,16,106.81,106.82,106.71,106.74,70765
20010601|2001-05-16 09:00,16,106.74,106.75,106.67,106.71,52214
20010601|2001-05-16 09:30,16,106.71,106.73,106.51,106.54,74564
20010601|2001-05-16 10:00,16,106.54,106.55,106.43,106.45,58886
20010601|2001-05-16 10:30,16,106.45,106.52,106.44,106.52,19103
20010601|2001-05-16 11:00,16,106.52,106.52,106.44,106.44,8772
20010601|2001-05-16 11:30,16,106.44,106.48,106.43,106.47,4781
20010601|2001-05-17 01:00,17,106.48,106.51,106.36,106.39,23613
20010601|2001-05-17 01:30,17,106.39,106.43,106.27,106.42,38659
20010601|2001-05-17 02:00,17,106.42,106.52,106.4,106.51,38395
20010601|2001-05-17 02:30,17,106.51,106.56,106.48,106.55,37053
20010601|2001-05-17 03:00,17,106.55,106.57,106.5,106.52,22986
20010601|2001-05-17 03:30,17,106.52,106.53,106.47,106.52,32702
20010601|2001-05-17 04:00,17,106.52,106.53,106.49,106.52,19042
20010601|2001-05-17 04:30,17,106.52,106.53,106.48,106.52,25194
20010601|2001-05-17 05:00,17,106.51,106.53,106.48,106.5,11412
20010601|2001-05-17 05:30,17,106.49,106.56,106.48,106.55,18433
20010601|2001-05-17 06:00,17,106.54,106.65,106.54,106.63,33091
20010601|2001-05-17 06:30,17,106.63,106.65,106.6,106.65,15993
20010601|2001-05-17 07:00,17,106.64,106.7,106.59,106.61,48342
20010601|2001-05-17 07:30,17,106.61,106.64,106.54,106.57,63289
20010601|2001-05-17 08:00,17,106.56,106.63,106.5,106.53,42002
20010601|2001-05-17 08:30,17,106.53,106.63,106.47,106.63,55694
20010601|2001-05-17 09:00,17,106.63,106.63,106.45,106.58,80035
20010601|2001-05-17 09:30,17,106.57,106.66,106.54,106.55,61849
20010601|2001-05-17 10:00,17,106.55,106.64,106.53,106.63,38167
20010601|2001-05-17 10:30,17,106.64,106.66,106.55,106.56,22437
20010601|2001-05-17 11:00,17,106.55,106.59,106.55,106.56,6017
20010601|2001-05-17 11:30,17,106.57,106.61,106.57,106.58,6535
20010601|2001-05-18 01:00,18,106.75,106.82,106.74,106.76,26118
20010601|2001-05-18 01:30,18,106.76,106.84,106.76,106.78,17551
20010601|2001-05-18 02:00,18,106.78,106.79,106.71,106.74,19613
20010601|2001-05-18 02:30,18,106.74,106.77,106.67,106.71,28065
20010601|2001-05-18 03:00,18,106.72,106.72,106.66,106.68,20823
20010601|2001-05-18 03:30,18,106.68,106.71,106.64,106.66,30473
20010601|2001-05-18 04:00,18,106.67,106.67,106.62,106.65,27426
20010601|2001-05-18 04:30,18,106.64,106.77,106.64,106.75,46904
20010601|2001-05-18 05:00,18,106.75,106.76,106.71,106.75,13279
20010601|2001-05-18 05:30,18,106.74,106.76,106.73,106.75,9043
20010601|2001-05-18 06:00,18,106.75,106.79,106.74,106.77,9223
20010601|2001-05-18 06:30,18,106.77,106.78,106.75,106.78,6733
20010601|2001-05-18 07:00,18,106.77,106.81,106.75,106.8,24620
20010601|2001-05-18 07:30,18,106.8,106.81,106.66,106.76,65085
20010601|2001-05-18 08:00,18,106.76,106.78,106.63,106.65,52062
20010601|2001-05-18 08:30,18,106.65,106.7,106.56,106.56,64655
20010601|2001-05-18 09:00,18,106.56,106.57,106.48,106.55,67956
20010601|2001-05-18 09:30,18,106.54,106.59,106.52,106.57,30814
20010601|2001-05-18 10:00,18,106.57,106.62,106.56,106.6,19064
20010601|2001-05-18 10:30,18,106.61,106.63,106.59,106.6,8290
20010601|2001-05-18 11:00,18,106.61,106.63,106.53,106.58,7042
20010601|2001-05-18 11:30,18,106.58,106.66,106.57,106.6,5954
20010601|2001-05-21 01:00,21,106.55,106.55,106.38,106.43,27870
20010601|2001-05-21 01:30,21,106.43,106.48,106.39,106.44,17465
20010601|2001-05-21 02:00,21,106.44,106.53,106.44,106.51,22578
20010601|2001-05-21 02:30,21,106.51,106.54,106.49,106.52,21174
20010601|2001-05-21 03:00,21,106.52,106.53,106.43,106.47,17610
20010601|2001-05-21 03:30,21,106.46,106.52,106.44,106.5,15840
20010601|2001-05-21 04:00,21,106.51,106.52,106.47,106.48,12924
20010601|2001-05-21 04:30,21,106.48,106.5,106.47,106.5,8989
20010601|2001-05-21 05:00,21,106.49,106.55,106.47,106.53,15283
20010601|2001-05-21 05:30,21,106.53,106.57,106.53,106.55,16536
20010601|2001-05-21 06:00,21,106.55,106.58,106.54,106.58,9183
20010601|2001-05-21 06:30,21,106.58,106.58,106.54,106.54,8253
20010601|2001-05-21 07:00,21,106.55,106.56,106.49,106.52,14077
20010601|2001-05-21 07:30,21,106.52,106.55,106.47,106.53,29361
20010601|2001-05-21 08:00,21,106.52,106.6,106.52,106.59,28716
20010601|2001-05-21 08:30,21,106.6,106.62,106.55,106.56,30993
20010601|2001-05-21 09:00,21,106.56,106.58,106.49,106.51,38904
20010601|2001-05-21 09:30,21,106.51,106.57,106.5,106.53,28316
20010601|2001-05-21 10:00,21,106.53,106.57,106.52,106.54,16091
20010601|2001-05-21 10:30,21,106.54,106.57,106.52,106.56,8265
20010601|2001-05-21 11:00,21,106.55,106.63,106.55,106.6,7073
20010601|2001-05-21 11:30,21,106.61,106.64,106.6,106.61,4906
20010601|2001-05-22 01:00,22,106.68,106.72,106.66,106.69,20290
20010601|2001-05-22 01:30,22,106.7,106.73,106.65,106.69,18215
20010601|2001-05-22 02:00,22,106.69,106.78,106.68,106.75,31493
20010601|2001-05-22 02:30,22,106.75,106.82,106.74,106.77,45476
20010601|2001-05-22 03:00,22,106.77,106.78,106.69,106.71,39880
20010601|2001-05-22 03:30,22,106.7,106.72,106.63,106.65,33547
20010601|2001-05-22 04:00,22,106.65,106.66,106.51,106.53,64131
20010601|2001-05-22 04:30,22,106.53,106.59,106.53,106.58,28203
20010601|2001-05-22 05:00,22,106.58,106.6,106.55,106.57,20425
20010601|2001-05-22 05:30,22,106.57,106.57,106.49,106.53,26363
20010601|2001-05-22 06:00,22,106.54,106.54,106.35,106.36,56063
20010601|2001-05-22 06:30,22,106.36,106.38,106.3,106.38,54639
20010601|2001-05-22 07:00,22,106.37,106.38,106.31,106.34,48214
20010601|2001-05-22 07:30,22,106.34,106.41,106.34,106.34,50998
20010601|2001-05-22 08:00,22,106.34,106.38,106.33,106.34,32162
20010601|2001-05-22 08:30,22,106.33,106.37,106.26,106.32,68002
20010601|2001-05-22 09:00,22,106.32,106.35,106.25,106.34,58348
20010601|2001-05-22 09:30,22,106.34,106.36,106.26,106.29,39879
20010601|2001-05-22 10:00,22,106.3,106.31,106.15,106.21,64030
20010601|2001-05-22 10:30,22,106.21,106.24,106.19,106.24,18203
20010601|2001-05-22 11:00,22,106.23,106.23,106.13,106.15,11098
20010601|2001-05-22 11:30,22,106.16,106.18,106.11,106.14,11430
20010601|2001-05-23 01:00,23,106.16,106.18,106.06,106.1,39017
20010601|2001-05-23 01:30,23,106.1,106.22,106.1,106.2,36896
20010601|2001-05-23 02:00,23,106.2,106.21,106.12,106.16,35621
20010601|2001-05-23 02:30,23,106.16,106.23,106.14,106.19,26735
20010601|2001-05-23 03:00,23,106.2,106.2,106.1,106.14,42983
20010601|2001-05-23 03:30,23,106.14,106.14,105.97,106,111879
20010601|2001-05-23 04:00,23,105.99,106.04,105.97,106.01,73116
20010601|2001-05-23 04:30,23,106.02,106.06,105.96,106.01,54133
20010601|2001-05-23 05:00,23,106.01,106.09,106,106.06,37440
20010601|2001-05-23 05:30,23,106.06,106.07,106.03,106.05,16261
20010601|2001-05-23 06:00,23,106.06,106.08,106.05,106.05,7132
20010601|2001-05-23 06:30,23,106.06,106.14,106.03,106.11,21038
20010601|2001-05-23 07:00,23,106.1,106.11,106.05,106.11,29629
20010601|2001-05-23 07:30,23,106.11,106.16,106.1,106.13,40696
20010601|2001-05-23 08:00,23,106.13,106.19,106.12,106.16,35047
20010601|2001-05-23 08:30,23,106.16,106.17,106.08,106.11,72854
20010601|2001-05-23 09:00,23,106.11,106.19,106.03,106.13,65518
20010601|2001-05-23 09:30,23,106.13,106.15,105.97,105.97,55227
20010601|2001-05-23 10:00,23,105.98,106.07,105.97,106.07,34329
20010601|2001-05-23 10:30,23,106.06,106.06,105.91,105.97,33680
20010601|2001-05-23 11:00,23,105.97,106,105.93,105.99,9990
20010601|2001-05-23 11:30,23,106,106,105.91,105.91,7981
20010601|2001-05-24 01:00,24,105.93,106.02,105.92,105.96,9427
20010601|2001-05-24 01:30,24,105.95,105.99,105.91,105.93,10715
20010601|2001-05-24 02:00,24,105.93,105.96,105.84,105.95,27406
20010601|2001-05-24 02:30,24,105.95,105.97,105.92,105.94,13520
20010601|2001-05-24 03:00,24,105.94,105.98,105.93,105.95,11906
20010601|2001-05-24 03:30,24,105.96,106.04,105.96,106.02,28642
20010601|2001-05-24 04:00,24,106.02,106.09,106.01,106.03,25609
20010601|2001-05-24 04:30,24,106.04,106.06,106,106.04,14919
20010601|2001-05-24 05:00,24,106.04,106.07,105.99,106.01,14772
20010601|2001-05-24 05:30,24,106.01,106.06,106,106.02,6871
20010601|2001-05-24 06:00,24,106.02,106.06,106.02,106.06,5593
20010601|2001-05-24 06:30,24,106.06,106.1,106.06,106.08,6415
20010601|2001-05-24 07:00,24,106.08,106.1,106.04,106.09,7917
20010601|2001-05-24 07:30,24,106.09,106.12,106.05,106.08,20601
20010601|2001-05-24 08:00,24,106.08,106.1,106.05,106.06,9384
20010601|2001-05-24 08:30,24,106.06,106.09,105.98,106.01,23243
20010601|2001-05-24 09:00,24,106.01,106.02,105.92,106,36543
20010601|2001-05-24 09:30,24,105.99,105.99,105.84,105.89,40344
20010601|2001-05-24 10:00,24,105.89,105.94,105.86,105.87,16927
20010601|2001-05-24 10:30,24,105.87,105.89,105.8,105.86,11948
20010601|2001-05-24 11:00,24,105.86,105.9,105.85,105.89,4162
20010601|2001-05-24 11:30,24,105.88,105.92,105.87,105.89,6596
20010601|2001-05-25 01:00,25,105.72,105.82,105.72,105.76,35447
20010601|2001-05-25 01:30,25,105.76,105.85,105.76,105.79,27966
20010601|2001-05-25 02:00,25,105.79,105.84,105.78,105.82,25040
20010601|2001-05-25 02:30,25,105.82,105.87,105.79,105.79,28804
20010601|2001-05-25 03:00,25,105.79,105.79,105.72,105.78,34212
20010601|2001-05-25 03:30,25,105.77,105.84,105.77,105.8,22115
20010601|2001-05-25 04:00,25,105.8,105.8,105.75,105.77,23728
20010601|2001-05-25 04:30,25,105.78,105.81,105.76,105.8,15395
20010601|2001-05-25 05:00,25,105.81,105.84,105.79,105.8,17069
20010601|2001-05-25 05:30,25,105.8,105.81,105.78,105.8,8188
20010601|2001-05-25 06:00,25,105.8,105.86,105.8,105.84,11149
20010601|2001-05-25 06:30,25,105.85,105.86,105.84,105.85,8361
20010601|2001-05-25 07:00,25,105.86,105.86,105.77,105.8,18234
20010601|2001-05-25 07:30,25,105.8,105.8,105.61,105.66,101428
20010601|2001-05-25 08:00,25,105.66,105.69,105.61,105.63,44583
20010601|2001-05-25 08:30,25,105.63,105.72,105.62,105.72,40897
20010601|2001-05-25 09:00,25,105.73,105.75,105.68,105.73,56975
20010601|2001-05-25 09:30,25,105.74,105.78,105.69,105.73,29929
20010601|2001-05-25 10:00,25,105.73,105.73,105.69,105.69,11112
20010601|2001-05-25 10:30,25,105.69,105.71,105.68,105.71,6282
20010601|2001-05-25 11:00,25,105.71,105.74,105.7,105.71,2893
20010601|2001-05-25 11:30,25,105.71,105.74,105.7,105.7,3295
20010601|2001-05-28 01:00,28,105.61,105.8,105.61,105.79,9859
20010601|2001-05-28 01:30,28,105.79,105.92,105.77,105.88,19704
20010601|2001-05-28 02:00,28,105.87,105.9,105.83,105.85,12957
20010601|2001-05-28 02:30,28,105.84,105.87,105.83,105.86,8620
20010601|2001-05-28 03:00,28,105.87,105.87,105.77,105.78,16178
20010601|2001-05-28 03:30,28,105.77,105.85,105.77,105.84,10085
20010601|2001-05-28 04:00,28,105.84,105.86,105.81,105.82,9838
20010601|2001-05-28 04:30,28,105.82,105.85,105.79,105.83,12041
20010601|2001-05-28 05:00,28,105.83,105.84,105.82,105.83,1602
20010601|2001-05-28 05:30,28,105.83,105.84,105.82,105.83,1822
20010601|2001-05-28 06:00,28,105.83,105.84,105.83,105.83,1638
20010601|2001-05-28 06:30,28,105.84,105.85,105.83,105.83,3337
20010601|2001-05-28 07:00,28,105.84,105.84,105.8,105.81,3724
20010601|2001-05-28 07:30,28,105.81,105.82,105.78,105.81,5257
20010601|2001-05-28 08:00,28,105.8,105.87,105.79,105.85,11253
20010601|2001-05-28 08:30,28,105.85,105.91,105.85,105.9,12085
20010601|2001-05-28 09:00,28,105.9,105.93,105.86,105.9,11039
20010601|2001-05-28 09:30,28,105.9,105.9,105.85,105.88,5824
20010601|2001-05-28 10:00,28,105.88,105.9,105.86,105.88,2953
20010601|2001-05-28 10:30,28,105.89,105.92,105.89,105.92,1613
20010601|2001-05-28 11:00,28,105.92,105.93,105.9,105.91,1560
20010601|2001-05-28 11:30,28,105.92,105.95,105.88,105.88,3509
20010601|2001-05-29 01:00,29,105.9,105.98,105.87,105.9,24079
20010601|2001-05-29 01:30,29,105.9,105.94,105.88,105.9,17843
20010601|2001-05-29 02:00,29,105.91,105.92,105.76,105.79,49773
20010601|2001-05-29 02:30,29,105.79,105.85,105.77,105.83,42672
20010601|2001-05-29 03:00,29,105.83,105.84,105.79,105.84,19675
20010601|2001-05-29 03:30,29,105.84,105.88,105.83,105.85,17352
20010601|2001-05-29 04:00,29,105.84,105.88,105.84,105.88,15505
20010601|2001-05-29 04:30,29,105.87,105.91,105.86,105.89,21358
20010601|2001-05-29 05:00,29,105.9,105.94,105.88,105.93,24018
20010601|2001-05-29 05:30,29,105.93,105.95,105.91,105.94,12351
20010601|2001-05-29 06:00,29,105.94,105.96,105.9,105.95,10006
20010601|2001-05-29 06:30,29,105.95,106.04,105.95,106.02,37349
20010601|2001-05-29 07:00,29,106.02,106.02,105.97,105.99,35888
20010601|2001-05-29 07:30,29,105.98,106.01,105.95,105.99,29244
20010601|2001-05-29 08:00,29,106,106.01,105.93,105.93,38739
20010601|2001-05-29 08:30,29,105.94,106.03,105.9,105.92,36925
20010601|2001-05-29 09:00,29,105.92,106.07,105.89,106.06,109745
20010601|2001-05-29 09:30,29,106.06,106.11,106.04,106.1,62110
20010601|2001-05-29 10:00,29,106.09,106.18,106.09,106.14,53621
20010601|2001-05-29 10:30,29,106.13,106.14,106.09,106.1,22027
20010601|2001-05-29 11:00,29,106.1,106.14,106.1,106.12,6308
20010601|2001-05-29 11:30,29,106.12,106.17,106.1,106.16,6823
20010601|2001-05-30 01:00,30,106.09,106.15,106.08,106.1,18915
20010601|2001-05-30 01:30,30,106.1,106.19,106.09,106.16,40282
20010601|2001-05-30 02:00,30,106.16,106.17,106.1,106.12,30556
20010601|2001-05-30 02:30,30,106.12,106.16,106.09,106.11,32307
20010601|2001-05-30 03:00,30,106.11,106.17,106.06,106.11,46335
20010601|2001-05-30 03:30,30,106.11,106.13,106.05,106.09,34118
20010601|2001-05-30 04:00,30,106.09,106.1,106.05,106.07,23667
20010601|2001-05-30 04:30,30,106.07,106.1,106.05,106.06,25948
20010601|2001-05-30 05:00,30,106.06,106.1,106.06,106.09,15002
20010601|2001-05-30 05:30,30,106.09,106.14,106.08,106.13,14778
20010601|2001-05-30 06:00,30,106.13,106.15,106.12,106.13,9622
20010601|2001-05-30 06:30,30,106.12,106.14,106.12,106.13,8755
20010601|2001-05-30 07:00,30,106.14,106.18,106.12,106.16,19824
20010601|2001-05-30 07:30,30,106.17,106.22,106.13,106.2,42460
20010601|2001-05-30 08:00,30,106.2,106.22,106.15,106.16,36095
20010601|2001-05-30 08:30,30,106.16,106.23,106.15,106.2,53736
20010601|2001-05-30 09:00,30,106.2,106.2,106.14,106.19,43125
20010601|2001-05-30 09:30,30,106.19,106.19,106.07,106.09,38899
20010601|2001-05-30 10:00,30,106.09,106.14,106.08,106.13,19943
20010601|2001-05-30 10:30,30,106.12,106.13,106.01,106.03,17619
20010601|2001-05-30 11:00,30,106.03,106.09,106.03,106.07,6827
20010601|2001-05-30 11:30,30,106.08,106.09,106.04,106.08,6497
20010601|2001-05-31 01:00,31,106.12,106.14,106.07,106.11,18219
20010601|2001-05-31 01:30,31,106.11,106.12,105.83,105.89,84364
20010601|2001-05-31 02:00,31,105.89,105.92,105.8,105.85,66082
20010601|2001-05-31 02:30,31,105.84,105.86,105.77,105.84,52930
20010601|2001-05-31 03:00,31,105.84,105.86,105.77,105.83,65678
20010601|2001-05-31 03:30,31,105.83,105.87,105.82,105.86,43339
20010601|2001-05-31 04:00,31,105.87,105.89,105.83,105.84,27817
20010601|2001-05-31 04:30,31,105.84,105.86,105.74,105.79,50217
20010601|2001-05-31 05:00,31,105.78,105.82,105.77,105.81,34296
20010601|2001-05-31 05:30,31,105.81,105.81,105.76,105.78,11051
20010601|2001-05-31 06:00,31,105.79,105.8,105.76,105.79,14029
20010601|2001-05-31 06:30,31,105.78,105.81,105.75,105.8,20254
20010601|2001-05-31 07:00,31,105.8,105.86,105.8,105.84,33410
20010601|2001-05-31 07:30,31,105.85,105.89,105.81,105.82,62948
20010601|2001-05-31 08:00,31,105.81,105.84,105.76,105.8,47991
20010601|2001-05-31 08:30,31,105.79,105.83,105.74,105.8,55208
20010601|2001-05-31 09:00,31,105.8,105.84,105.71,105.82,97169
20010601|2001-05-31 09:30,31,105.82,105.93,105.79,105.91,77841
20010601|2001-05-31 10:00,31,105.91,105.92,105.86,105.91,41503
20010601|2001-05-31 10:30,31,105.92,105.99,105.88,105.93,62331
20010601|2001-05-31 11:00,31,105.93,106.02,105.92,105.99,32406
20010601|2001-05-31 11:30,31,105.98,106.05,105.95,106.05,22674
20010601|2001-06-01 01:00,1,106.17,106.17,106.1,106.13,27017
20010601|2001-06-01 01:30,1,106.13,106.21,106.11,106.17,23621
20010601|2001-06-01 02:00,1,106.18,106.19,106.13,106.16,26690
20010601|2001-06-01 02:30,1,106.17,106.22,106.13,106.18,38357
20010601|2001-06-01 03:00,1,106.18,106.28,106.17,106.26,48926
20010601|2001-06-01 03:30,1,106.27,106.35,106.26,106.3,51808
20010601|2001-06-01 04:00,1,106.3,106.37,106.3,106.37,38358
20010601|2001-06-01 04:30,1,106.37,106.39,106.31,106.34,23244
20010601|2001-06-01 05:00,1,106.34,106.51,106.33,106.46,66484
20010601|2001-06-01 05:30,1,106.45,106.47,106.43,106.44,16805
20010601|2001-06-01 06:00,1,106.45,106.5,106.43,106.46,21735
20010601|2001-06-01 06:30,1,106.45,106.52,106.43,106.48,20385
20010601|2001-06-01 07:00,1,106.48,106.55,106.38,106.42,35299
20010601|2001-06-01 07:30,1,106.42,106.43,106.26,106.33,118683
20010601|2001-06-01 08:00,1,106.33,106.39,106.31,106.33,46876
20010601|2001-06-01 08:30,1,106.33,106.36,106.29,106.34,44661
20010601|2001-06-01 09:00,1,106.34,106.65,106.34,106.6,148459
20010601|2001-06-01 09:30,1,106.6,106.61,106.54,106.58,46130
20010601|2001-06-01 10:00,1,106.58,106.71,106.57,106.69,56874
20010601|2001-06-01 10:30,1,106.68,106.7,106.64,106.65,19623
20010601|2001-06-01 11:00,1,106.65,106.7,106.63,106.67,9244
20010601|2001-06-01 11:30,1,106.67,106.75,106.67,106.72,16991
20010601|2001-06-04 01:00,4,106.66,106.69,106.62,106.65,8823
20010601|2001-06-04 01:30,4,106.66,106.66,106.62,106.65,5277
20010601|2001-06-04 02:00,4,106.66,106.69,106.63,106.68,6442
20010601|2001-06-04 02:30,4,106.69,106.72,106.67,106.7,8539
20010601|2001-06-04 03:00,4,106.71,106.72,106.62,106.63,8444
20010601|2001-06-04 03:30,4,106.63,106.65,106.62,106.63,4491
20010601|2001-06-04 04:00,4,106.63,106.7,106.62,106.69,12730
20010601|2001-06-04 04:30,4,106.68,106.69,106.66,106.68,6563
20010601|2001-06-04 05:00,4,106.67,106.7,106.66,106.69,4756
20010601|2001-06-04 05:30,4,106.69,106.71,106.68,106.71,4574
20010601|2001-06-04 06:00,4,106.7,106.71,106.67,106.67,4483
20010601|2001-06-04 06:30,4,106.68,106.69,106.65,106.65,2456
20010601|2001-06-04 07:00,4,106.66,106.66,106.57,106.61,9716
20010601|2001-06-04 07:30,4,106.61,106.66,106.6,106.66,14406
20010601|2001-06-04 08:00,4,106.66,106.71,106.65,106.71,11013
20010601|2001-06-04 08:30,4,106.71,106.71,106.66,106.67,10855
20010601|2001-06-04 09:00,4,106.68,106.74,106.67,106.74,9839
20010601|2001-06-04 09:30,4,106.73,106.76,106.68,106.7,7461
20010601|2001-06-04 10:00,4,106.7,106.72,106.67,106.68,6420
20010601|2001-06-04 10:30,4,106.69,106.7,106.68,106.68,3060
20010601|2001-06-04 11:00,4,106.68,106.69,106.65,106.66,1827
20010601|2001-06-04 11:30,4,106.67,106.71,106.67,106.7,3716
20010601|2001-06-05 01:00,5,106.66,106.66,106.56,106.57,13922
20010601|2001-06-05 01:30,5,106.57,106.57,106.46,106.46,30092
20010601|2001-06-05 02:00,5,106.47,106.5,106.45,106.47,28148
20010601|2001-06-05 02:30,5,106.47,106.52,106.45,106.5,22967
20010601|2001-06-05 03:00,5,106.49,106.53,106.49,106.51,15884
20010601|2001-06-05 03:30,5,106.51,106.53,106.48,106.51,26401
20010601|2001-06-05 04:00,5,106.51,106.56,106.5,106.56,24537
20010601|2001-06-05 04:30,5,106.55,106.7,106.54,106.66,63592
20010601|2001-06-05 05:00,5,106.66,106.69,106.65,106.68,17137
20010601|2001-06-05 05:30,5,106.68,106.79,106.65,106.77,55508
20010601|2001-06-05 06:00,5,106.78,106.99,106.76,106.95,69924
20010601|2001-06-05 06:30,5,106.94,107.01,106.9,106.97,42228
20010601|2001-06-05 07:00,5,106.97,106.97,106.89,106.9,31383
20010601|2001-06-05 07:30,5,106.9,106.99,106.87,106.98,47927
20010601|2001-06-05 08:00,5,106.98,107.1,106.98,107.04,63232
20010601|2001-06-05 08:30,5,107.04,107.04,106.97,107.04,48507
20010601|2001-06-05 09:00,5,107.04,107.14,107.04,107.07,58006
20010601|2001-06-05 09:30,5,107.07,107.17,107.03,107.16,39202
20010601|2001-06-05 10:00,5,107.16,107.16,107.09,107.13,24962
20010601|2001-06-05 10:30,5,107.13,107.15,107.09,107.15,14297
20010601|2001-06-05 11:00,5,107.15,107.17,107.13,107.13,5131
20010601|2001-06-05 11:30,5,107.13,107.14,107.08,107.11,6703
20010601|2001-06-06 01:00,6,107.14,107.17,106.99,107.03,21222
20010601|2001-06-06 01:30,6,107.03,107.06,106.98,107.02,11856
20010601|2001-06-06 02:00,6,107.03,107.03,106.97,106.99,17394
20010601|2001-06-06 02:30,6,106.99,107.09,106.98,107.05,21709
20010601|2001-06-06 03:00,6,107.05,107.05,106.91,106.92,23440
20010601|2001-06-06 03:30,6,106.93,106.98,106.91,106.96,23970
20010601|2001-06-06 04:00,6,106.96,107,106.9,106.93,27625
20010601|2001-06-06 04:30,6,106.93,106.95,106.86,106.87,22844
20010601|2001-06-06 05:00,6,106.87,106.93,106.86,106.9,21798
20010601|2001-06-06 05:30,6,106.9,106.9,106.84,106.88,13263
20010601|2001-06-06 06:00,6,106.88,106.9,106.86,106.87,10284
20010601|2001-06-06 06:30,6,106.86,106.94,106.86,106.92,8947
20010601|2001-06-06 07:00,6,106.93,106.93,106.89,106.91,9154
20010601|2001-06-06 07:30,6,106.91,106.94,106.9,106.94,7521
20010601|2001-06-06 08:00,6,106.93,106.94,106.82,106.82,10539
20010601|2001-06-06 08:30,6,106.82,106.87,106.82,106.85,9344
20010601|2001-06-06 09:00,6,106.86,106.97,106.85,106.95,13001
20010601|2001-06-06 09:30,6,106.96,106.96,106.8,106.82,10296
20010601|2001-06-06 10:00,6,106.82,106.92,106.79,106.8,7357
20010601|2001-06-06 10:30,6,106.81,106.83,106.72,106.78,11348
20010601|2001-06-06 11:00,6,106.78,106.85,106.78,106.84,3801
20010601|2001-06-06 11:30,6,106.84,106.85,106.79,106.81,8604
20010601|2001-06-07 01:00,7,106.84,106.84,106.74,106.8,5418
20010601|2001-06-07 01:30,7,106.79,106.82,106.78,106.78,5898
20010601|2001-06-07 02:00,7,106.78,106.81,106.72,106.78,7479
20010601|2001-06-07 02:30,7,106.76,106.76,106.62,106.65,8369
20010601|2001-06-07 03:00,7,106.66,106.66,106.63,106.65,5841
20010601|2001-06-07 03:30,7,106.65,106.66,106.51,106.57,17433
20010601|2001-06-07 04:00,7,106.58,106.6,106.55,106.57,4283
20010601|2001-06-07 04:30,7,106.59,106.69,106.59,106.69,4153
20010601|2001-06-07 05:00,7,106.68,106.68,106.62,106.67,3750
20010901|2000-12-15 10:30,15,108.13,108.13,108.13,108.13,16
20010901|2000-12-19 10:30,19,108.04,108.04,108.04,108.04,1
20010901|2000-12-29 09:30,29,108.05,108.23,108.05,108.23,300
20010901|2001-01-26 02:30,26,107.96,107.96,107.96,107.96,1
20010901|2001-02-09 09:30,9,108.82,108.82,108.82,108.82,45
20010901|2001-02-16 07:00,16,108.44,108.44,108.44,108.44,1
20010901|2001-02-16 09:30,16,108.44,108.44,108.44,108.44,7
20010901|2001-02-22 03:00,22,108.07,108.07,108.07,108.07,1
20010901|2001-02-22 08:30,22,108.14,108.14,108.14,108.14,1
20010901|2001-02-23 02:00,23,108.1,108.1,108.1,108.1,1
20010901|2001-02-23 07:00,23,108.2,108.2,108.2,108.2,110
20010901|2001-02-23 07:30,23,108.33,108.33,108.33,108.33,30
20010901|2001-02-23 08:00,23,108.31,108.31,108.31,108.31,30
20010901|2001-02-26 03:30,26,108.5,108.5,108.5,108.5,70
20010901|2001-02-26 05:30,26,108.4,108.4,108.4,108.4,70
20010901|2001-02-26 06:00,26,108.41,108.42,108.41,108.42,70
20010901|2001-02-27 03:00,27,108.75,108.75,108.75,108.75,1
20010901|2001-02-27 04:00,27,108.79,108.79,108.79,108.79,400
20010901|2001-02-27 10:00,27,109.08,109.08,109.08,109.08,1552
20010901|2001-02-28 05:00,28,109.18,109.18,109.18,109.18,25
20010901|2001-02-28 05:30,28,109.2,109.2,109.2,109.2,53
20010901|2001-02-28 07:00,28,109.18,109.18,109.18,109.18,7
20010901|2001-02-28 07:30,28,109.11,109.11,109.11,109.11,45
20010901|2001-02-28 08:00,28,109.11,109.11,109.09,109.09,42
20010901|2001-02-28 10:00,28,109.06,109.06,109.06,109.06,105
20010901|2001-03-01 02:30,1,109.26,109.26,109.24,109.24,82
20010901|2001-03-01 04:00,1,109.24,109.25,109.24,109.25,708
20010901|2001-03-01 04:30,1,109.25,109.25,109.25,109.25,70
20010901|2001-03-02 02:30,2,109.25,109.25,109.25,109.25,5
20010901|2001-03-02 05:00,2,109.24,109.24,109.24,109.24,255
20010901|2001-03-02 07:30,2,109.29,109.29,109.29,109.29,16
20010901|2001-03-05 09:00,5,109.02,109.02,109.02,109.02,1
20010901|2001-03-06 01:00,6,109.5,109.5,109.5,109.5,2
20010901|2001-03-06 05:30,6,108.97,108.97,108.97,108.97,1
20010901|2001-03-07 09:00,7,109,109,109,109,50
20010901|2001-03-07 10:30,7,109.08,109.13,109.08,109.13,545
20010901|2001-03-07 11:00,7,109.05,109.05,109.03,109.03,104
20010901|2001-03-07 11:30,7,109.1,109.1,109.1,109.1,15
20010901|2001-03-09 07:30,9,109.32,109.37,109.32,109.37,47
20010901|2001-03-09 08:30,9,109.35,109.35,109.35,109.35,250
20010901|2001-03-09 09:30,9,109.35,109.35,109.35,109.35,150
20010901|2001-03-12 04:30,12,109.35,109.35,109.35,109.35,1
20010901|2001-03-12 05:00,12,109.35,109.35,109.35,109.35,75
20010901|2001-03-12 09:00,12,109.44,109.44,109.44,109.44,1
20010901|2001-03-13 01:30,13,109.56,109.56,109.56,109.56,1
20010901|2001-03-13 03:30,13,109.48,109.48,109.48,109.48,1
20010901|2001-03-14 05:00,14,109.48,109.48,109.48,109.48,1
20010901|2001-03-14 07:00,14,109.67,109.67,109.67,109.67,1
20010901|2001-03-15 01:30,15,109.64,109.64,109.64,109.64,1
20010901|2001-03-15 02:00,15,109.62,109.62,109.62,109.62,13
20010901|2001-03-15 02:30,15,109.63,109.64,109.63,109.64,40
20010901|2001-03-15 03:00,15,109.67,109.67,109.65,109.65,41
20010901|2001-03-15 03:30,15,109.7,109.7,109.6,109.6,135
20010901|2001-03-15 07:00,15,109.5,109.5,109.5,109.5,62
20010901|2001-03-15 08:00,15,109.49,109.49,109.49,109.49,20
20010901|2001-03-16 01:30,16,109.74,109.74,109.74,109.74,20
20010901|2001-03-16 03:00,16,109.68,109.68,109.64,109.64,50
20010901|2001-03-16 04:00,16,109.71,109.71,109.71,109.71,60
20010901|2001-03-16 04:30,16,109.7,109.7,109.7,109.7,100
20010901|2001-03-16 08:00,16,109.91,109.91,109.91,109.91,1
20010901|2001-03-16 10:00,16,109.98,109.98,109.98,109.98,1
20010901|2001-03-19 01:30,19,109.92,109.92,109.92,109.92,1
20010901|2001-03-19 10:00,19,109.71,109.71,109.71,109.71,250
20010901|2001-03-20 07:30,20,109.65,109.65,109.65,109.65,50
20010901|2001-03-22 02:00,22,110.06,110.06,110.06,110.06,110
20010901|2001-03-22 02:30,22,110.1,110.11,110.1,110.11,110
20010901|2001-03-22 09:30,22,110.36,110.36,110.35,110.35,201
20010901|2001-03-23 01:30,23,110.18,110.18,110.18,110.18,1
20010901|2001-03-23 08:30,23,110.12,110.12,110.12,110.12,2
20010901|2001-03-26 02:30,26,110.03,110.03,110.03,110.03,1
20010901|2001-03-26 07:30,26,109.99,109.99,109.99,109.99,2
20010901|2001-03-26 08:30,26,110.03,110.03,110.03,110.03,1
20010901|2001-03-27 00:00,27,110.06,110.06,110.05,110.05,41
20010901|2001-03-27 02:30,27,110.15,110.15,110.15,110.15,75
20010901|2001-03-27 05:30,27,110.02,110.02,110.02,110.02,1
20010901|2001-03-27 06:00,27,109.93,109.93,109.93,109.93,2
20010901|2001-03-27 09:30,27,109.81,109.83,109.81,109.83,16
20010901|2001-03-27 10:30,27,109.74,109.74,109.74,109.74,1
20010901|2001-03-28 01:00,28,109.76,109.78,109.76,109.78,3
20010901|2001-03-28 04:00,28,109.71,109.71,109.71,109.71,25
20010901|2001-03-28 05:00,28,109.73,109.73,109.73,109.73,10
20010901|2001-03-28 06:30,28,109.73,109.73,109.73,109.73,25
20010901|2001-03-28 07:00,28,109.75,109.75,109.75,109.75,25
20010901|2001-03-28 10:30,28,109.77,109.77,109.77,109.77,1
20010901|2001-03-29 02:30,29,109.7,109.7,109.67,109.67,2
20010901|2001-03-29 03:30,29,109.66,109.66,109.66,109.66,46
20010901|2001-03-29 06:00,29,109.49,109.49,109.49,109.49,220
20010901|2001-03-29 10:00,29,109.4,109.4,109.4,109.4,2
20010901|2001-03-30 02:00,30,109.41,109.41,109.39,109.4,41
20010901|2001-03-30 04:00,30,109.42,109.42,109.42,109.42,285
20010901|2001-03-30 09:00,30,109.44,109.44,109.44,109.44,70
20010901|2001-03-30 10:30,30,109.62,109.62,109.62,109.62,1
20010901|2001-04-02 02:00,2,109.51,109.51,109.51,109.51,1
20010901|2001-04-02 07:30,2,109.63,109.63,109.63,109.63,146
20010901|2001-04-03 03:30,3,109.33,109.33,109.33,109.33,1
20010901|2001-04-03 05:00,3,109.3,109.3,109.3,109.3,119
20010901|2001-04-03 08:00,3,109.3,109.3,109.3,109.3,60
20010901|2001-04-03 08:30,3,109.33,109.33,109.33,109.33,90
20010901|2001-04-03 09:00,3,109.34,109.39,109.34,109.34,45
20010901|2001-04-04 01:00,4,109.57,109.57,109.57,109.57,52
20010901|2001-04-04 04:30,4,109.37,109.37,109.22,109.22,41
20010901|2001-04-04 05:00,4,109.27,109.27,109.27,109.27,1
20010901|2001-04-04 06:30,4,109.2,109.2,109.2,109.2,2
20010901|2001-04-04 07:00,4,109.2,109.2,109.2,109.2,100
20010901|2001-04-04 07:30,4,109.25,109.25,109.25,109.25,100
20010901|2001-04-04 08:00,4,109.21,109.21,109.21,109.21,10
20010901|2001-04-04 08:30,4,109.21,109.21,109.21,109.21,60
20010901|2001-04-04 10:00,4,109.05,109.05,109.05,109.05,1
20010901|2001-04-05 01:00,5,109.06,109.06,109.06,109.06,2
20010901|2001-04-05 06:00,5,109.03,109.03,109.03,109.03,1
20010901|2001-04-05 06:30,5,108.97,108.97,108.97,108.97,55
20010901|2001-04-05 08:00,5,109.05,109.05,109.05,109.05,2
20010901|2001-04-05 09:00,5,109.08,109.08,109.08,109.08,175
20010901|2001-04-06 02:00,6,108.91,108.91,108.91,108.91,1
20010901|2001-04-06 02:30,6,108.95,108.95,108.95,108.95,85
20010901|2001-04-06 06:00,6,109.18,109.18,109.18,109.18,1
20010901|2001-04-09 02:00,9,109.42,109.42,109.42,109.42,1
20010901|2001-04-09 02:30,9,109.4,109.4,109.36,109.36,3
20010901|2001-04-09 04:30,9,109.33,109.33,109.33,109.33,1
20010901|2001-04-09 06:00,9,109.3,109.3,109.3,109.3,100
20010901|2001-04-09 06:30,9,109.28,109.28,109.28,109.28,20
20010901|2001-04-09 07:00,9,109.28,109.28,109.28,109.28,130
20010901|2001-04-09 08:00,9,109.24,109.25,109.24,109.25,100
20010901|2001-04-09 08:30,9,109.24,109.24,109.23,109.23,200
20010901|2001-04-09 09:00,9,109.23,109.23,109.22,109.22,150
20010901|2001-04-09 10:00,9,109.33,109.33,109.33,109.33,20
20010901|2001-04-10 01:30,10,109.3,109.3,109.3,109.3,5
20010901|2001-04-10 02:30,10,109.27,109.27,109.27,109.27,1
20010901|2001-04-10 03:30,10,109.29,109.29,109.29,109.29,20
20010901|2001-04-10 07:30,10,109.18,109.18,109.18,109.18,1
20010901|2001-04-10 09:30,10,109.01,109.01,109.01,109.01,200
20010901|2001-04-10 11:30,10,108.75,108.75,108.75,108.75,5
20010901|2001-04-11 02:30,11,108.84,108.84,108.84,108.84,1
20010901|2001-04-11 05:00,11,108.77,108.77,108.77,108.77,300
20010901|2001-04-11 05:30,11,108.72,108.72,108.72,108.72,225
20010901|2001-04-11 06:00,11,108.59,108.64,108.59,108.64,43
20010901|2001-04-11 06:30,11,108.59,108.59,108.59,108.59,2
20010901|2001-04-11 07:30,11,108.53,108.53,108.48,108.48,26
20010901|2001-04-11 08:00,11,108.25,108.39,108.25,108.31,603
20010901|2001-04-11 09:00,11,108.41,108.41,108.41,108.41,34
20010901|2001-04-11 11:00,11,108.36,108.36,108.36,108.36,2
20010901|2001-04-12 01:00,12,108.32,108.32,108.32,108.32,25
20010901|2001-04-12 05:00,12,108.36,108.36,108.36,108.36,20
20010901|2001-04-12 06:30,12,108.33,108.33,108.33,108.33,2
20010901|2001-04-12 08:30,12,108.46,108.46,108.46,108.46,2
20010901|2001-04-12 11:30,12,108.24,108.24,108.24,108.24,2
20010901|2001-04-17 01:00,17,108,108,107.96,107.96,60
20010901|2001-04-17 01:30,17,107.96,107.96,107.96,107.96,145
20010901|2001-04-17 02:30,17,108.11,108.11,108.11,108.11,10
20010901|2001-04-17 05:00,17,108.26,108.26,108.26,108.26,140
20010901|2001-04-17 08:00,17,108.25,108.25,108.25,108.25,12
20010901|2001-04-17 09:00,17,108,108,108,108,20
20010901|2001-04-17 09:30,17,107.95,107.95,107.95,107.95,3
20010901|2001-04-17 11:30,17,108.1,108.1,108.1,108.1,2
20010901|2001-04-18 02:30,18,107.84,107.84,107.84,107.84,100
20010901|2001-04-18 03:30,18,107.74,107.74,107.74,107.74,85
20010901|2001-04-18 04:00,18,107.71,107.78,107.71,107.77,391
20010901|2001-04-18 04:30,18,107.77,107.77,107.77,107.77,100
20010901|2001-04-18 05:00,18,107.7,107.7,107.7,107.7,92
20010901|2001-04-18 05:30,18,107.68,107.68,107.68,107.68,9
20010901|2001-04-18 06:30,18,107.58,107.58,107.58,107.58,2
20010901|2001-04-18 07:00,18,107.6,107.6,107.6,107.6,160
20010901|2001-04-19 01:00,19,107.93,107.93,107.93,107.93,20
20010901|2001-04-19 04:00,19,107.68,107.74,107.68,107.74,544
20010901|2001-04-19 04:30,19,107.69,107.7,107.69,107.7,2
20010901|2001-04-19 06:30,19,107.65,107.65,107.65,107.65,100
20010901|2001-04-19 08:00,19,107.66,107.7,107.66,107.7,272
20010901|2001-04-19 08:30,19,107.71,107.71,107.71,107.71,39
20010901|2001-04-19 09:30,19,107.47,107.49,107.47,107.49,3
20010901|2001-04-19 10:00,19,107.39,107.39,107.39,107.39,1
20010901|2001-04-19 11:00,19,107.3,107.3,107.3,107.3,152
20010901|2001-04-20 01:00,20,106.75,107.12,106.75,107.12,12
20010901|2001-04-20 01:30,20,107.17,107.17,107.17,107.17,4
20010901|2001-04-20 02:30,20,107.26,107.26,107.26,107.26,25
20010901|2001-04-20 03:00,20,107.36,107.4,107.36,107.4,26
20010901|2001-04-20 04:00,20,107.43,107.43,107.43,107.43,2
20010901|2001-04-20 04:30,20,107.49,107.54,107.49,107.54,560
20010901|2001-04-20 06:30,20,107.43,107.43,107.43,107.43,57
20010901|2001-04-20 07:00,20,107.49,107.49,107.49,107.49,2
20010901|2001-04-20 09:00,20,107.52,107.52,107.52,107.52,115
20010901|2001-04-20 10:00,20,107.6,107.6,107.6,107.6,88
20010901|2001-04-20 11:30,20,107.38,107.38,107.38,107.38,2
20010901|2001-04-23 02:00,23,107.53,107.53,107.53,107.53,1
20010901|2001-04-23 03:30,23,107.67,107.67,107.67,107.67,10
20010901|2001-04-23 06:00,23,107.66,107.66,107.66,107.66,18
20010901|2001-04-23 09:00,23,107.83,107.83,107.83,107.83,120
20010901|2001-04-24 04:00,24,107.46,107.46,107.46,107.46,1
20010901|2001-04-24 05:30,24,107.54,107.54,107.54,107.54,1
20010901|2001-04-24 06:00,24,107.52,107.52,107.52,107.52,190
20010901|2001-04-24 06:30,24,107.52,107.52,107.52,107.52,280
20010901|2001-04-24 10:00,24,107.48,107.48,107.48,107.48,55
20010901|2001-04-24 10:30,24,107.44,107.44,107.44,107.44,60
20010901|2001-04-25 01:30,25,107.56,107.6,107.56,107.6,2
20010901|2001-04-25 02:00,25,107.55,107.55,107.55,107.55,1
20010901|2001-04-25 03:00,25,107.55,107.55,107.55,107.55,70
20010901|2001-04-25 04:00,25,107.56,107.56,107.56,107.56,45
20010901|2001-04-25 07:00,25,107.61,107.62,107.61,107.62,56
20010901|2001-04-25 09:30,25,107.53,107.53,107.51,107.51,6
20010901|2001-04-25 10:00,25,107.48,107.48,107.48,107.48,180
20010901|2001-04-25 10:30,25,107.5,107.5,107.5,107.5,29
20010901|2001-04-25 11:00,25,107.54,107.54,107.54,107.54,42
20010901|2001-04-25 11:30,25,107.56,107.56,107.56,107.56,85
20010901|2001-04-26 02:30,26,107.58,107.6,107.58,107.6,101
20010901|2001-04-26 03:30,26,107.6,107.6,107.6,107.6,100
20010901|2001-04-26 07:30,26,107.59,107.59,107.59,107.59,19
20010901|2001-04-26 08:00,26,107.68,107.68,107.68,107.68,200
20010901|2001-04-26 08:30,26,107.7,107.76,107.7,107.76,85
20010901|2001-04-26 09:30,26,107.88,107.88,107.88,107.88,14
20010901|2001-04-26 10:30,26,107.92,107.92,107.92,107.92,1
20010901|2001-04-26 11:00,26,108.01,108.01,108.01,108.01,7
20010901|2001-04-26 11:30,26,107.93,107.93,107.93,107.93,24
20010901|2001-04-27 02:00,27,107.9,107.9,107.9,107.9,1
20010901|2001-04-27 02:30,27,107.9,107.9,107.9,107.9,8
20010901|2001-04-27 05:30,27,107.81,107.81,107.81,107.81,50
20010901|2001-04-27 06:00,27,107.77,107.77,107.75,107.75,70
20010901|2001-04-27 07:30,27,107.5,107.5,107.5,107.5,1
20010901|2001-04-27 09:00,27,107.45,107.45,107.45,107.45,2
20010901|2001-04-27 10:30,27,107.37,107.37,107.37,107.37,2
20010901|2001-04-27 11:30,27,107.3,107.3,107.3,107.3,1
20010901|2001-04-30 03:00,30,107.26,107.26,107.26,107.26,1
20010901|2001-04-30 03:30,30,107.24,107.24,107.2,107.2,51
20010901|2001-04-30 04:00,30,107.1,107.1,107.1,107.1,1
20010901|2001-04-30 04:30,30,107.1,107.1,107.1,107.1,160
20010901|2001-04-30 05:30,30,106.93,106.95,106.9,106.95,591
20010901|2001-04-30 07:00,30,106.9,106.9,106.9,106.9,20
20010901|2001-04-30 08:00,30,106.84,106.84,106.84,106.84,1
20010901|2001-04-30 09:00,30,106.87,106.87,106.87,106.87,13
20010901|2001-05-02 03:00,2,106.84,106.84,106.84,106.84,1
20010901|2001-05-02 03:30,2,106.88,106.88,106.88,106.88,1
20010901|2001-05-02 04:30,2,106.92,106.98,106.92,106.98,35
20010901|2001-05-03 01:00,3,107.02,107.02,107,107,2
20010901|2001-05-03 01:30,3,107.02,107.02,106.92,106.93,4
20010901|2001-05-03 03:00,3,107.09,107.09,107.08,107.08,2
20010901|2001-05-03 03:30,3,107.03,107.03,107.03,107.03,1
20010901|2001-05-03 04:00,3,107.15,107.15,107.15,107.15,1
20010901|2001-05-03 07:30,3,107.24,107.24,107.24,107.24,200
20010901|2001-05-03 08:30,3,107.28,107.28,107.28,107.28,52
20010901|2001-05-03 09:00,3,107.33,107.33,107.33,107.33,700
20010901|2001-05-03 09:30,3,107.32,107.32,107.32,107.32,50
20010901|2001-05-03 10:00,3,107.32,107.32,107.32,107.32,100
20010901|2001-05-04 01:30,4,107.38,107.39,107.37,107.39,702
20010901|2001-05-04 03:30,4,107.47,107.47,107.47,107.47,1
20010901|2001-05-04 04:00,4,107.46,107.46,107.45,107.45,200
20010901|2001-05-04 06:00,4,107.52,107.52,107.52,107.52,33
20010901|2001-05-04 07:00,4,107.5,107.54,107.5,107.54,312
20010901|2001-05-04 08:00,4,107.76,107.84,107.74,107.84,630
20010901|2001-05-04 08:30,4,107.78,107.8,107.77,107.77,141
20010901|2001-05-04 09:00,4,107.78,107.78,107.78,107.78,100
20010901|2001-05-04 09:30,4,107.62,107.64,107.62,107.64,136
20010901|2001-05-04 10:00,4,107.6,107.6,107.6,107.6,1
20010901|2001-05-04 10:30,4,107.6,107.6,107.55,107.55,212
20010901|2001-05-04 11:00,4,107.52,107.52,107.52,107.52,1
20010901|2001-05-04 11:30,4,107.52,107.52,107.52,107.52,1
20010901|2001-05-07 01:30,7,107.56,107.56,107.54,107.54,51
20010901|2001-05-07 04:30,7,107.61,107.61,107.61,107.61,2
20010901|2001-05-07 07:30,7,107.59,107.59,107.57,107.57,50
20010901|2001-05-07 08:00,7,107.56,107.56,107.56,107.56,10
20010901|2001-05-07 10:00,7,107.55,107.55,107.53,107.53,15
20010901|2001-05-08 01:00,8,107.71,107.71,107.71,107.71,12
20010901|2001-05-08 01:30,8,107.72,107.76,107.72,107.76,20
20010901|2001-05-08 02:00,8,107.79,107.79,107.79,107.79,60
20010901|2001-05-08 02:30,8,107.81,107.81,107.8,107.81,45
20010901|2001-05-08 03:00,8,107.75,107.75,107.75,107.75,10
20010901|2001-05-08 03:30,8,107.76,107.76,107.74,107.74,27
20010901|2001-05-08 04:00,8,107.71,107.71,107.7,107.7,152
20010901|2001-05-08 06:00,8,107.66,107.66,107.6,107.6,60
20010901|2001-05-08 06:30,8,107.59,107.59,107.59,107.59,5
20010901|2001-05-08 07:00,8,107.56,107.56,107.52,107.52,7
20010901|2001-05-08 09:00,8,107.64,107.64,107.64,107.64,20
20010901|2001-05-08 09:30,8,107.64,107.64,107.64,107.64,10
20010901|2001-05-09 01:00,9,107.23,107.52,107.19,107.52,124
20010901|2001-05-09 03:30,9,107.73,107.73,107.73,107.73,1
20010901|2001-05-09 04:30,9,107.74,107.76,107.74,107.76,12
20010901|2001-05-09 08:00,9,107.72,107.72,107.72,107.72,426
20010901|2001-05-09 08:30,9,107.76,107.76,107.76,107.76,1
20010901|2001-05-09 10:30,9,107.74,107.74,107.73,107.73,119
20010901|2001-05-10 01:00,10,107.87,107.87,107.86,107.86,52
20010901|2001-05-10 06:00,10,107.8,107.8,107.8,107.8,100
20010901|2001-05-10 06:30,10,107.84,107.97,107.59,107.59,121
20010901|2001-05-10 07:00,10,107.64,107.66,107.6,107.6,130
20010901|2001-05-10 07:30,10,107.67,107.67,107.66,107.66,124
20010901|2001-05-10 08:00,10,107.62,107.62,107.57,107.57,110
20010901|2001-05-10 08:30,10,107.56,107.61,107.56,107.61,46
20010901|2001-05-11 01:00,11,107.62,107.62,107.62,107.62,10
20010901|2001-05-11 01:30,11,107.53,107.53,107.53,107.53,28
20010901|2001-05-11 02:00,11,107.54,107.54,107.54,107.54,6
20010901|2001-05-11 02:30,11,107.56,107.56,107.56,107.56,10
20010901|2001-05-11 03:00,11,107.6,107.6,107.6,107.6,70
20010901|2001-05-11 03:30,11,107.63,107.63,107.63,107.63,1
20010901|2001-05-11 05:00,11,107.51,107.51,107.51,107.51,13
20010901|2001-05-11 07:30,11,107.41,107.41,107.41,107.41,25
20010901|2001-05-11 08:00,11,107.38,107.38,107.38,107.38,1
20010901|2001-05-11 09:00,11,107,107.07,107,107.07,159
20010901|2001-05-11 09:30,11,107.04,107.04,107.04,107.04,20
20010901|2001-05-11 10:00,11,106.99,106.99,106.99,106.99,3
20010901|2001-05-11 10:30,11,106.91,106.91,106.91,106.91,1
20010901|2001-05-11 11:30,11,106.91,106.92,106.91,106.92,221
20010901|2001-05-14 01:00,14,106.87,106.87,106.81,106.81,120
20010901|2001-05-14 02:00,14,106.83,106.83,106.83,106.83,2
20010901|2001-05-14 02:30,14,106.83,106.83,106.83,106.83,3
20010901|2001-05-14 03:00,14,106.76,106.76,106.76,106.76,487
20010901|2001-05-14 03:30,14,106.67,106.67,106.67,106.67,2
20010901|2001-05-14 04:00,14,106.57,106.58,106.56,106.58,964
20010901|2001-05-14 04:30,14,106.49,106.52,106.49,106.51,293
20010901|2001-05-14 05:00,14,106.43,106.43,106.43,106.43,1
20010901|2001-05-14 05:30,14,106.45,106.45,106.44,106.44,438
20010901|2001-05-14 06:30,14,106.5,106.5,106.5,106.5,196
20010901|2001-05-14 07:00,14,106.52,106.52,106.48,106.48,370
20010901|2001-05-14 07:30,14,106.48,106.52,106.48,106.52,187
20010901|2001-05-14 08:00,14,106.53,106.53,106.53,106.53,760
20010901|2001-05-14 09:00,14,106.44,106.44,106.44,106.44,50
20010901|2001-05-14 09:30,14,106.44,106.44,106.44,106.44,6
20010901|2001-05-14 11:00,14,106.51,106.51,106.51,106.51,273
20010901|2001-05-14 11:30,14,106.35,106.35,106.35,106.35,2
20010901|2001-05-15 01:00,15,106.35,106.35,106.35,106.35,20
20010901|2001-05-15 02:00,15,106.5,106.5,106.5,106.5,145
20010901|2001-05-15 02:30,15,106.5,106.5,106.5,106.5,255
20010901|2001-05-15 03:00,15,106.59,106.61,106.59,106.61,341
20010901|2001-05-15 03:30,15,106.57,106.57,106.55,106.55,533
20010901|2001-05-15 04:00,15,106.55,106.55,106.55,106.55,30
20010901|2001-05-15 04:30,15,106.51,106.51,106.48,106.48,314
20010901|2001-05-15 05:00,15,106.5,106.5,106.5,106.5,370
20010901|2001-05-15 06:30,15,106.55,106.55,106.55,106.55,50
20010901|2001-05-15 08:00,15,106.47,106.47,106.44,106.44,66
20010901|2001-05-15 08:30,15,106.42,106.44,106.42,106.43,164
20010901|2001-05-15 09:00,15,106.36,106.36,106.29,106.29,43
20010901|2001-05-15 09:30,15,106.31,106.34,106.31,106.34,150
20010901|2001-05-15 10:30,15,106.38,106.4,106.38,106.4,400
20010901|2001-05-15 11:30,15,106.41,106.44,106.39,106.42,161
20010901|2001-05-16 01:30,16,106.24,106.24,106.24,106.24,1
20010901|2001-05-16 02:00,16,106.3,106.36,106.3,106.36,55
20010901|2001-05-16 02:30,16,106.41,106.41,106.36,106.36,54
20010901|2001-05-16 03:30,16,106.5,106.51,106.5,106.51,44
20010901|2001-05-16 04:00,16,106.56,106.56,106.55,106.55,410
20010901|2001-05-16 04:30,16,106.57,106.57,106.56,106.56,76
20010901|2001-05-16 05:00,16,106.56,106.56,106.56,106.56,89
20010901|2001-05-16 05:30,16,106.56,106.56,106.56,106.56,40
20010901|2001-05-16 06:30,16,106.55,106.55,106.54,106.55,174
20010901|2001-05-16 07:00,16,106.64,106.64,106.64,106.64,52
20010901|2001-05-16 07:30,16,106.72,106.79,106.71,106.79,110
20010901|2001-05-16 08:00,16,106.78,106.87,106.78,106.85,73
20010901|2001-05-16 08:30,16,106.82,106.82,106.74,106.74,108
20010901|2001-05-16 09:00,16,106.74,106.75,106.74,106.75,100
20010901|2001-05-16 09:30,16,106.55,106.55,106.55,106.55,19
20010901|2001-05-16 10:00,16,106.51,106.51,106.47,106.47,151
20010901|2001-05-16 10:30,16,106.49,106.49,106.49,106.49,1
20010901|2001-05-16 11:00,16,106.46,106.46,106.46,106.46,56
20010901|2001-05-16 11:30,16,106.45,106.45,106.45,106.45,56
20010901|2001-05-17 01:30,17,106.32,106.32,106.32,106.32,1
20010901|2001-05-17 02:00,17,106.42,106.48,106.42,106.48,75
20010901|2001-05-17 02:30,17,106.51,106.51,106.51,106.51,25
20010901|2001-05-17 03:00,17,106.55,106.55,106.53,106.53,672
20010901|2001-05-17 03:30,17,106.51,106.52,106.51,106.52,329
20010901|2001-05-17 04:00,17,106.51,106.51,106.51,106.51,187
20010901|2001-05-17 04:30,17,106.5,106.5,106.5,106.5,1
20010901|2001-05-17 05:30,17,106.52,106.52,106.52,106.52,40
20010901|2001-05-17 06:00,17,106.53,106.53,106.53,106.53,1
20010901|2001-05-17 06:30,17,106.61,106.61,106.6,106.6,202
20010901|2001-05-17 07:00,17,106.65,106.65,106.64,106.64,225
20010901|2001-05-17 08:00,17,106.59,106.59,106.58,106.59,536
20010901|2001-05-17 09:00,17,106.47,106.57,106.47,106.57,450
20010901|2001-05-17 09:30,17,106.6,106.6,106.54,106.54,622
20010901|2001-05-17 10:00,17,106.56,106.6,106.56,106.6,265
20010901|2001-05-17 10:30,17,106.61,106.61,106.61,106.61,2
20010901|2001-05-17 11:00,17,106.56,106.56,106.56,106.56,130
20010901|2001-05-18 01:00,18,106.77,106.77,106.75,106.75,4
20010901|2001-05-18 01:30,18,106.82,106.82,106.82,106.82,200
20010901|2001-05-18 02:30,18,106.74,106.74,106.71,106.71,403
20010901|2001-05-18 04:00,18,106.64,106.64,106.64,106.64,8
20010901|2001-05-18 04:30,18,106.75,106.75,106.75,106.75,201
20010901|2001-05-18 05:00,18,106.75,106.75,106.75,106.75,56
20010901|2001-05-18 05:30,18,106.75,106.75,106.75,106.75,1
20010901|2001-05-18 06:00,18,106.74,106.77,106.74,106.76,247
20010901|2001-05-18 06:30,18,106.76,106.76,106.76,106.76,4
20010901|2001-05-18 07:00,18,106.78,106.8,106.78,106.8,202
20010901|2001-05-18 07:30,18,106.7,106.74,106.7,106.74,25
20010901|2001-05-18 08:00,18,106.7,106.7,106.7,106.7,5
20010901|2001-05-18 08:30,18,106.63,106.63,106.61,106.61,101
20010901|2001-05-18 09:00,18,106.52,106.54,106.5,106.54,106
20010901|2001-05-18 10:00,18,106.6,106.6,106.6,106.6,12
20010901|2001-05-18 10:30,18,106.61,106.61,106.59,106.59,82
20010901|2001-05-18 11:00,18,106.59,106.59,106.59,106.59,78
20010901|2001-05-18 11:30,18,106.59,106.62,106.59,106.62,378
20010901|2001-05-21 01:00,21,106.56,106.56,106.4,106.4,5
20010901|2001-05-21 02:00,21,106.48,106.52,106.48,106.52,5
20010901|2001-05-21 02:30,21,106.52,106.52,106.51,106.51,16
20010901|2001-05-21 03:00,21,106.47,106.47,106.47,106.47,12
20010901|2001-05-21 03:30,21,106.47,106.47,106.47,106.47,38
20010901|2001-05-21 04:30,21,106.48,106.48,106.48,106.48,4
20010901|2001-05-21 05:00,21,106.54,106.54,106.54,106.54,4
20010901|2001-05-21 06:00,21,106.57,106.58,106.56,106.58,125
20010901|2001-05-21 06:30,21,106.54,106.57,106.53,106.53,7
20010901|2001-05-21 07:00,21,106.52,106.52,106.52,106.52,7
20010901|2001-05-21 07:30,21,106.53,106.53,106.5,106.5,198
20010901|2001-05-21 08:00,21,106.55,106.59,106.55,106.59,75
20010901|2001-05-21 11:00,21,106.63,106.63,106.63,106.63,20
20010901|2001-05-22 01:30,22,106.66,106.68,106.66,106.68,15
20010901|2001-05-22 02:00,22,106.7,106.76,106.7,106.76,5
20010901|2001-05-22 02:30,22,106.78,106.82,106.78,106.8,1855
20010901|2001-05-22 03:00,22,106.77,106.77,106.7,106.71,620
20010901|2001-05-22 03:30,22,106.71,106.71,106.67,106.67,386
20010901|2001-05-22 04:00,22,106.63,106.63,106.54,106.54,495
20010901|2001-05-22 05:30,22,106.55,106.55,106.54,106.55,360
20010901|2001-05-22 06:00,22,106.54,106.54,106.41,106.41,183
20010901|2001-05-22 06:30,22,106.39,106.39,106.33,106.36,81
20010901|2001-05-22 07:00,22,106.36,106.37,106.34,106.34,31
20010901|2001-05-22 07:30,22,106.41,106.41,106.37,106.37,687
20010901|2001-05-22 08:00,22,106.35,106.38,106.35,106.37,356
20010901|2001-05-22 08:30,22,106.35,106.35,106.27,106.34,128
20010901|2001-05-22 09:00,22,106.3,106.32,106.26,106.31,247
20010901|2001-05-22 09:30,22,106.34,106.36,106.28,106.28,244
20010901|2001-05-22 10:00,22,106.27,106.27,106.18,106.19,194
20010901|2001-05-22 10:30,22,106.2,106.2,106.19,106.19,64
20010901|2001-05-22 11:00,22,106.19,106.19,106.19,106.19,10
20010901|2001-05-22 11:30,22,106.16,106.16,106.13,106.13,562
20010901|2001-05-23 01:00,23,106.17,106.17,106.12,106.12,49
20010901|2001-05-23 01:30,23,106.12,106.21,106.12,106.21,616
20010901|2001-05-23 02:00,23,106.16,106.17,106.16,106.17,10
20010901|2001-05-23 02:30,23,106.18,106.18,106.18,106.18,33
20010901|2001-05-23 03:00,23,106.16,106.16,106.16,106.16,50
20010901|2001-05-23 03:30,23,106.11,106.11,105.98,106,466
20010901|2001-05-23 04:00,23,106,106.03,105.99,106.03,592
20010901|2001-05-23 04:30,23,106.03,106.04,105.96,105.98,1085
20010901|2001-05-23 05:00,23,106.02,106.08,106.02,106.08,350
20010901|2001-05-23 05:30,23,106.03,106.04,106.03,106.03,955
20010901|2001-05-23 06:00,23,106.04,106.05,106.04,106.05,172
20010901|2001-05-23 06:30,23,106.04,106.1,106.03,106.1,409
20010901|2001-05-23 07:00,23,106.06,106.09,106.06,106.09,155
20010901|2001-05-23 07:30,23,106.1,106.12,106.1,106.12,11
20010901|2001-05-23 08:00,23,106.16,106.16,106.13,106.13,541
20010901|2001-05-23 08:30,23,106.06,106.09,106.06,106.06,143
20010901|2001-05-23 09:00,23,106.05,106.14,106,106.14,308
20010901|2001-05-23 09:30,23,106.07,106.08,105.96,105.96,228
20010901|2001-05-23 10:00,23,106.03,106.04,106.01,106.04,84
20010901|2001-05-23 10:30,23,106,106,105.88,105.93,587
20010901|2001-05-23 11:00,23,105.93,105.94,105.93,105.94,212
20010901|2001-05-23 11:30,23,105.92,105.92,105.91,105.91,85
20010901|2001-05-24 01:00,24,105.9,105.96,105.9,105.95,166
20010901|2001-05-24 01:30,24,105.94,105.94,105.88,105.88,103
20010901|2001-05-24 02:00,24,105.84,105.9,105.84,105.9,141
20010901|2001-05-24 02:30,24,105.91,105.91,105.9,105.9,100
20010901|2001-05-24 03:00,24,105.9,105.9,105.87,105.87,944
20010901|2001-05-24 03:30,24,105.91,105.91,105.9,105.9,370
20010901|2001-05-24 04:00,24,105.93,105.99,105.93,105.99,139
20010901|2001-05-24 04:30,24,105.94,105.96,105.92,105.95,1640
20010901|2001-05-24 05:00,24,105.94,105.97,105.94,105.97,181
20010901|2001-05-24 06:00,24,105.93,105.97,105.93,105.97,171
20010901|2001-05-24 06:30,24,105.98,106.01,105.98,106.01,83
20010901|2001-05-24 07:00,24,106,106,106,106,25
20010901|2001-05-24 07:30,24,106.02,106.02,106,106,390
20010901|2001-05-24 08:00,24,106.01,106.01,106.01,106.01,28
20010901|2001-05-24 08:30,24,105.92,105.92,105.92,105.92,200
20010901|2001-05-24 09:00,24,105.88,105.91,105.88,105.91,231
20010901|2001-05-24 09:30,24,105.87,105.87,105.76,105.79,151
20010901|2001-05-24 10:00,24,105.8,105.8,105.75,105.75,43
20010901|2001-05-24 10:30,24,105.74,105.74,105.74,105.74,75
20010901|2001-05-24 11:30,24,105.79,105.8,105.77,105.77,226
20010901|2001-05-25 01:00,25,105.62,105.72,105.62,105.67,1429
20010901|2001-05-25 01:30,25,105.72,105.72,105.7,105.7,51
20010901|2001-05-25 02:00,25,105.67,105.71,105.67,105.71,2081
20010901|2001-05-25 02:30,25,105.74,105.76,105.69,105.69,1626
20010901|2001-05-25 03:00,25,105.66,105.67,105.64,105.66,992
20010901|2001-05-25 03:30,25,105.65,105.7,105.65,105.67,775
20010901|2001-05-25 04:00,25,105.68,105.68,105.64,105.65,413
20010901|2001-05-25 04:30,25,105.66,105.68,105.65,105.68,1536
20010901|2001-05-25 05:00,25,105.68,105.7,105.68,105.7,881
20010901|2001-05-25 05:30,25,105.66,105.66,105.65,105.66,18
20010901|2001-05-25 06:00,25,105.68,105.7,105.68,105.7,266
20010901|2001-05-25 06:30,25,105.7,105.7,105.7,105.7,534
20010901|2001-05-25 07:00,25,105.69,105.69,105.65,105.65,376
20010901|2001-05-25 07:30,25,105.65,105.65,105.49,105.53,6008
20010901|2001-05-25 08:00,25,105.5,105.54,105.48,105.49,565
20010901|2001-05-25 08:30,25,105.49,105.56,105.49,105.56,504
20010901|2001-05-25 09:00,25,105.59,105.6,105.56,105.6,1171
20010901|2001-05-25 09:30,25,105.59,105.63,105.57,105.6,1440
20010901|2001-05-25 10:00,25,105.59,105.61,105.58,105.61,567
20010901|2001-05-25 10:30,25,105.6,105.6,105.58,105.59,44
20010901|2001-05-25 11:00,25,105.6,105.6,105.6,105.6,371
20010901|2001-05-25 11:30,25,105.6,105.62,105.59,105.59,66
20010901|2001-05-28 01:00,28,105.56,105.66,105.52,105.66,1685
20010901|2001-05-28 01:30,28,105.65,105.76,105.65,105.72,2179
20010901|2001-05-28 02:00,28,105.72,105.72,105.69,105.7,1927
20010901|2001-05-28 02:30,28,105.67,105.72,105.67,105.72,1918
20010901|2001-05-28 03:00,28,105.72,105.72,105.65,105.65,3675
20010901|2001-05-28 03:30,28,105.65,105.68,105.65,105.67,1613
20010901|2001-05-28 04:00,28,105.66,105.66,105.65,105.66,1759
20010901|2001-05-28 04:30,28,105.64,105.66,105.64,105.66,1328
20010901|2001-05-28 05:00,28,105.65,105.65,105.65,105.65,4
20010901|2001-05-28 05:30,28,105.66,105.66,105.65,105.65,124
20010901|2001-05-28 06:00,28,105.65,105.66,105.65,105.66,211
20010901|2001-05-28 06:30,28,105.66,105.66,105.66,105.66,490
20010901|2001-05-28 07:00,28,105.68,105.68,105.64,105.64,1595
20010901|2001-05-28 07:30,28,105.63,105.64,105.61,105.63,660
20010901|2001-05-28 08:00,28,105.62,105.7,105.62,105.67,443
20010901|2001-05-28 08:30,28,105.71,105.73,105.71,105.72,627
20010901|2001-05-28 09:00,28,105.74,105.78,105.72,105.77,149
20010901|2001-05-28 09:30,28,105.72,105.75,105.72,105.75,76
20010901|2001-05-28 10:00,28,105.75,105.75,105.74,105.75,43
20010901|2001-05-28 10:30,28,105.76,105.76,105.76,105.76,20
20010901|2001-05-28 11:30,28,105.78,105.8,105.78,105.78,578
20010901|2001-05-29 01:00,29,105.76,105.84,105.76,105.81,607
20010901|2001-05-29 01:30,29,105.79,105.82,105.79,105.81,157
20010901|2001-05-29 02:00,29,105.79,105.8,105.67,105.68,1526
20010901|2001-05-29 02:30,29,105.68,105.73,105.66,105.73,479
20010901|2001-05-29 03:00,29,105.71,105.72,105.7,105.72,360
20010901|2001-05-29 03:30,29,105.73,105.76,105.73,105.76,1037
20010901|2001-05-29 04:00,29,105.74,105.77,105.74,105.77,173
20010901|2001-05-29 04:30,29,105.78,105.79,105.77,105.79,626
20010901|2001-05-29 05:00,29,105.8,105.83,105.8,105.82,528
20010901|2001-05-29 05:30,29,105.81,105.83,105.81,105.83,547
20010901|2001-05-29 06:00,29,105.81,105.85,105.81,105.84,854
20010901|2001-05-29 06:30,29,105.84,105.91,105.84,105.89,1029
20010901|2001-05-29 07:00,29,105.9,105.9,105.85,105.86,316
20010901|2001-05-29 07:30,29,105.83,105.87,105.83,105.86,1606
20010901|2001-05-29 08:00,29,105.86,105.86,105.82,105.82,7058
20010901|2001-05-29 08:30,29,105.83,105.9,105.8,105.8,1737
20010901|2001-05-29 09:00,29,105.8,105.95,105.79,105.94,2543
20010901|2001-05-29 09:30,29,105.95,106,105.94,106,1672
20010901|2001-05-29 10:00,29,105.98,106.06,105.98,106.03,3214
20010901|2001-05-29 10:30,29,106.02,106.02,105.99,106,898
20010901|2001-05-29 11:00,29,106.01,106.01,106.01,106.01,121
20010901|2001-05-29 11:30,29,106.02,106.03,106,106.03,1326
20010901|2001-05-30 01:00,30,105.89,106,105.89,106,913
20010901|2001-05-30 01:30,30,106,106.06,106,106.04,1765
20010901|2001-05-30 02:00,30,106.03,106.03,105.98,105.98,655
20010901|2001-05-30 02:30,30,106,106.03,105.97,105.99,2153
20010901|2001-05-30 03:00,30,105.97,106.04,105.95,106,2561
20010901|2001-05-30 03:30,30,105.99,105.99,105.94,105.97,3966
20010901|2001-05-30 04:00,30,105.97,105.97,105.93,105.96,2025
20010901|2001-05-30 04:30,30,105.96,105.97,105.94,105.95,1233
20010901|2001-05-30 05:00,30,105.94,105.98,105.94,105.98,1499
20010901|2001-05-30 05:30,30,105.99,106,105.98,106,516
20010901|2001-05-30 06:00,30,106.02,106.03,106.01,106.02,1376
20010901|2001-05-30 06:30,30,106.01,106.02,106.01,106.01,936
20010901|2001-05-30 07:00,30,106.01,106.06,106.01,106.05,3053
20010901|2001-05-30 07:30,30,106.05,106.09,106.02,106.08,2290
20010901|2001-05-30 08:00,30,106.1,106.1,106.06,106.06,4583
20010901|2001-05-30 08:30,30,106.06,106.12,106.06,106.11,2448
20010901|2001-05-30 09:00,30,106.11,106.11,106.07,106.09,5803
20010901|2001-05-30 09:30,30,106.09,106.09,105.98,105.99,2615
20010901|2001-05-30 10:00,30,105.99,106.04,105.99,106.03,1571
20010901|2001-05-30 10:30,30,106.03,106.03,105.92,105.94,3376
20010901|2001-05-30 11:00,30,105.95,105.99,105.95,105.99,137
20010901|2001-05-30 11:30,30,105.99,106.01,105.96,105.96,465
20010901|2001-05-31 01:00,31,106.03,106.04,106,106.04,982
20010901|2001-05-31 01:30,31,106.04,106.04,105.77,105.83,5249
20010901|2001-05-31 02:00,31,105.84,105.85,105.76,105.8,4820
20010901|2001-05-31 02:30,31,105.78,105.8,105.75,105.77,7893
20010901|2001-05-31 03:00,31,105.82,105.82,105.75,105.78,4943
20010901|2001-05-31 03:30,31,105.8,105.86,105.8,105.86,8339
20010901|2001-05-31 04:00,31,105.86,105.87,105.82,105.83,3061
20010901|2001-05-31 04:30,31,105.83,105.84,105.71,105.75,5534
20010901|2001-05-31 05:00,31,105.75,105.79,105.74,105.79,3264
20010901|2001-05-31 05:30,31,105.79,105.79,105.74,105.77,360
20010901|2001-05-31 06:00,31,105.76,105.77,105.74,105.76,1748
20010901|2001-05-31 06:30,31,105.75,105.77,105.75,105.77,2367
20010901|2001-05-31 07:00,31,105.77,105.82,105.77,105.82,2353
20010901|2001-05-31 07:30,31,105.84,105.85,105.78,105.79,5570
20010901|2001-05-31 08:00,31,105.78,105.8,105.75,105.78,5380
20010901|2001-05-31 08:30,31,105.77,105.78,105.71,105.75,5188
20010901|2001-05-31 09:00,31,105.75,105.81,105.67,105.78,12944
20010901|2001-05-31 09:30,31,105.78,105.87,105.78,105.86,3721
20010901|2001-05-31 10:00,31,105.84,105.87,105.81,105.86,2761
20010901|2001-05-31 10:30,31,105.87,105.91,105.81,105.83,18211
20010901|2001-05-31 11:00,31,105.82,105.88,105.82,105.87,11972
20010901|2001-05-31 11:30,31,105.89,105.95,105.84,105.95,8644
20010901|2001-06-01 01:00,1,106.01,106.06,105.99,106.05,5574
20010901|2001-06-01 01:30,1,106.04,106.12,106.02,106.1,6824
20010901|2001-06-01 02:00,1,106.1,106.1,106.04,106.07,6574
20010901|2001-06-01 02:30,1,106.07,106.12,106.05,106.1,10484
20010901|2001-06-01 03:00,1,106.1,106.21,106.1,106.18,10244
20010901|2001-06-01 03:30,1,106.18,106.28,106.18,106.24,8967
20010901|2001-06-01 04:00,1,106.24,106.28,106.23,106.28,7028
20010901|2001-06-01 04:30,1,106.28,106.29,106.23,106.26,5021
20010901|2001-06-01 05:00,1,106.26,106.41,106.26,106.35,15607
20010901|2001-06-01 05:30,1,106.34,106.36,106.33,106.33,2141
20010901|2001-06-01 06:00,1,106.34,106.38,106.34,106.34,2485
20010901|2001-06-01 06:30,1,106.34,106.41,106.33,106.37,3232
20010901|2001-06-01 07:00,1,106.36,106.46,106.3,106.33,6804
20010901|2001-06-01 07:30,1,106.34,106.34,106.19,106.26,11848
20010901|2001-06-01 08:00,1,106.25,106.31,106.24,106.24,4055
20010901|2001-06-01 08:30,1,106.23,106.27,106.21,106.24,2746
20010901|2001-06-01 09:00,1,106.27,106.55,106.27,106.53,13347
20010901|2001-06-01 09:30,1,106.53,106.53,106.47,106.48,5446
20010901|2001-06-01 10:00,1,106.48,106.61,106.48,106.59,4829
20010901|2001-06-01 10:30,1,106.59,106.61,106.55,106.56,2486
20010901|2001-06-01 11:00,1,106.56,106.6,106.54,106.58,1075
20010901|2001-06-01 11:30,1,106.6,106.67,106.6,106.62,5456
20010901|2001-06-04 01:00,4,106.64,106.64,106.56,106.6,1746
20010901|2001-06-04 01:30,4,106.59,106.59,106.56,106.57,1398
20010901|2001-06-04 02:00,4,106.58,106.61,106.55,106.6,899
20010901|2001-06-04 02:30,4,106.6,106.63,106.59,106.6,1321
20010901|2001-06-04 03:00,4,106.6,106.61,106.52,106.53,2353
20010901|2001-06-04 03:30,4,106.53,106.53,106.52,106.52,524
20010901|2001-06-04 04:00,4,106.52,106.57,106.52,106.56,3688
20010901|2001-06-04 04:30,4,106.56,106.56,106.55,106.56,917
20010901|2001-06-04 05:00,4,106.55,106.57,106.55,106.57,1127
20010901|2001-06-04 05:30,4,106.58,106.61,106.57,106.6,2204
20010901|2001-06-04 06:00,4,106.59,106.61,106.57,106.57,2337
20010901|2001-06-04 06:30,4,106.58,106.58,106.56,106.57,1354
20010901|2001-06-04 07:00,4,106.56,106.56,106.48,106.5,1606
20010901|2001-06-04 07:30,4,106.5,106.53,106.5,106.53,7054
20010901|2001-06-04 08:00,4,106.54,106.6,106.54,106.6,2345
20010901|2001-06-04 08:30,4,106.6,106.6,106.55,106.57,1816
20010901|2001-06-04 09:00,4,106.58,106.64,106.57,106.64,2807
20010901|2001-06-04 09:30,4,106.64,106.67,106.6,106.62,1490
20010901|2001-06-04 10:00,4,106.61,106.61,106.6,106.6,658
20010901|2001-06-04 10:30,4,106.6,106.61,106.6,106.6,696
20010901|2001-06-04 11:00,4,106.59,106.6,106.57,106.57,442
20010901|2001-06-04 11:30,4,106.58,106.62,106.58,106.61,2600
20010901|2001-06-05 01:00,5,106.55,106.58,106.48,106.49,5746
20010901|2001-06-05 01:30,5,106.48,106.48,106.38,106.38,10769
20010901|2001-06-05 02:00,5,106.36,106.42,106.36,106.38,6823
20010901|2001-06-05 02:30,5,106.38,106.43,106.37,106.41,8807
20010901|2001-06-05 03:00,5,106.41,106.45,106.41,106.42,5907
20010901|2001-06-05 03:30,5,106.42,106.43,106.4,106.43,14121
20010901|2001-06-05 04:00,5,106.42,106.46,106.41,106.45,13459
20010901|2001-06-05 04:30,5,106.46,106.62,106.44,106.58,24152
20010901|2001-06-05 05:00,5,106.57,106.6,106.56,106.59,7208
20010901|2001-06-05 05:30,5,106.59,106.7,106.56,106.7,34454
20010901|2001-06-05 06:00,5,106.69,106.88,106.67,106.85,33555
20010901|2001-06-05 06:30,5,106.84,106.88,106.8,106.85,22187
20010901|2001-06-05 07:00,5,106.85,106.86,106.77,106.78,14018
20010901|2001-06-05 07:30,5,106.78,106.9,106.76,106.88,22340
20010901|2001-06-05 08:00,5,106.89,106.99,106.89,106.93,30830
20010901|2001-06-05 08:30,5,106.92,106.95,106.86,106.95,20055
20010901|2001-06-05 09:00,5,106.94,107.06,106.94,106.99,21949
20010901|2001-06-05 09:30,5,106.99,107.08,106.96,107.08,22373
20010901|2001-06-05 10:00,5,107.08,107.08,107.01,107.05,12732
20010901|2001-06-05 10:30,5,107.05,107.06,107.01,107.06,9851
20010901|2001-06-05 11:00,5,107.07,107.09,107.05,107.05,2407
20010901|2001-06-05 11:30,5,107.05,107.05,107,107.03,5423
20010901|2001-06-06 01:00,6,107.1,107.1,106.91,106.96,15396
20010901|2001-06-06 01:30,6,106.96,107,106.92,106.96,8844
20010901|2001-06-06 02:00,6,106.95,106.96,106.91,106.93,12909
20010901|2001-06-06 02:30,6,106.93,107.04,106.93,106.97,18257
20010901|2001-06-06 03:00,6,106.97,106.97,106.85,106.86,23944
20010901|2001-06-06 03:30,6,106.86,106.92,106.86,106.92,22956
20010901|2001-06-06 04:00,6,106.91,106.96,106.88,106.92,31832
20010901|2001-06-06 04:30,6,106.92,106.93,106.86,106.87,22838
20010901|2001-06-06 05:00,6,106.86,106.94,106.86,106.9,25955
20010901|2001-06-06 05:30,6,106.91,106.92,106.87,106.88,13789
20010901|2001-06-06 06:00,6,106.89,106.9,106.84,106.84,12550
20010901|2001-06-06 06:30,6,106.84,106.92,106.84,106.9,13554
20010901|2001-06-06 07:00,6,106.9,106.9,106.87,106.89,11180
20010901|2001-06-06 07:30,6,106.9,106.92,106.88,106.91,14019
20010901|2001-06-06 08:00,6,106.91,106.92,106.81,106.81,22754
20010901|2001-06-06 08:30,6,106.81,106.87,106.8,106.86,21687
20010901|2001-06-06 09:00,6,106.85,106.98,106.83,106.97,31223
20010901|2001-06-06 09:30,6,106.98,106.99,106.81,106.84,32155
20010901|2001-06-06 10:00,6,106.83,106.94,106.81,106.82,25803
20010901|2001-06-06 10:30,6,106.82,106.85,106.74,106.81,29255
20010901|2001-06-06 11:00,6,106.81,106.87,106.81,106.85,10331
20010901|2001-06-06 11:30,6,106.86,106.89,106.83,106.87,13177
20010901|2001-06-07 01:00,7,106.88,106.88,106.78,106.81,20608
20010901|2001-06-07 01:30,7,106.82,106.83,106.78,106.79,10497
20010901|2001-06-07 02:00,7,106.79,106.84,106.74,106.82,24964
20010901|2001-06-07 02:30,7,106.82,106.82,106.67,106.72,40603
20010901|2001-06-07 03:00,7,106.72,106.73,106.67,106.68,30655
20010901|2001-06-07 03:30,7,106.68,106.69,106.58,106.63,73647
20010901|2001-06-07 04:00,7,106.63,106.67,106.61,106.65,32141
20010901|2001-06-07 04:30,7,106.65,106.74,106.64,106.72,34030
20010901|2001-06-07 05:00,7,106.72,106.73,106.67,106.71,20994
20010901|2001-06-07 05:30,7,106.71,106.73,106.69,106.69,14206
20010901|2001-06-07 06:00,7,106.69,106.69,106.63,106.66,12954
20010901|2001-06-07 06:30,7,106.64,106.76,106.63,106.74,33036
20010901|2001-06-07 07:00,7,106.75,106.85,106.72,106.82,39848
20010901|2001-06-07 07:30,7,106.83,106.87,106.77,106.84,56356
20010901|2001-06-07 08:00,7,106.84,106.85,106.73,106.77,46279
20010901|2001-06-07 08:30,7,106.78,106.81,106.67,106.71,37735
20010901|2001-06-07 09:00,7,106.71,106.71,106.58,106.6,51100
20010901|2001-06-07 09:30,7,106.61,106.61,106.43,106.54,85417
20010901|2001-06-07 10:00,7,106.55,106.59,106.51,106.56,40802
20010901|2001-06-07 10:30,7,106.55,106.55,106.49,106.55,14468
20010901|2001-06-07 11:00,7,106.54,106.58,106.53,106.58,6762
20010901|2001-06-07 11:30,7,106.57,106.57,106.5,106.51,6519
20010901|2001-06-08 01:00,8,106.48,106.56,106.46,106.56,11521
20010901|2001-06-08 01:30,8,106.56,106.62,106.55,106.56,15477
20010901|2001-06-08 02:00,8,106.56,106.56,106.44,106.5,34038
20010901|2001-06-08 02:30,8,106.5,106.56,106.46,106.55,21804
20010901|2001-06-08 03:00,8,106.56,106.59,106.51,106.52,21657
20010901|2001-06-08 03:30,8,106.52,106.57,106.51,106.53,16547
20010901|2001-06-08 04:00,8,106.53,106.55,106.5,106.54,16703
20010901|2001-06-08 04:30,8,106.54,106.62,106.51,106.61,31030
20010901|2001-06-08 05:00,8,106.6,106.61,106.5,106.52,24534
20010901|2001-06-08 05:30,8,106.51,106.51,106.45,106.47,19066
20010901|2001-06-08 06:00,8,106.48,106.48,106.39,106.41,20530
20010901|2001-06-08 06:30,8,106.4,106.49,106.39,106.47,22603
20010901|2001-06-08 07:00,8,106.47,106.5,106.46,106.46,12269
20010901|2001-06-08 07:30,8,106.46,106.49,106.4,106.45,23407
20010901|2001-06-08 08:00,8,106.45,106.58,106.44,106.56,35742
20010901|2001-06-08 08:30,8,106.56,106.6,106.49,106.51,37195
20010901|2001-06-08 09:00,8,106.51,106.55,106.48,106.5,22627
20010901|2001-06-08 09:30,8,106.51,106.55,106.5,106.54,10732
20010901|2001-06-08 10:00,8,106.54,106.56,106.51,106.55,12210
20010901|2001-06-08 10:30,8,106.55,106.56,106.51,106.55,11095
20010901|2001-06-08 11:00,8,106.55,106.63,106.55,106.59,9797
20010901|2001-06-08 11:30,8,106.59,106.59,106.56,106.59,3187
20010901|2001-06-11 01:00,11,106.47,106.66,106.47,106.66,15928
20010901|2001-06-11 01:30,11,106.66,106.72,106.62,106.69,16541
20010901|2001-06-11 02:00,11,106.69,106.79,106.68,106.72,30312
20010901|2001-06-11 02:30,11,106.72,106.81,106.72,106.76,23683
20010901|2001-06-11 03:00,11,106.76,106.77,106.73,106.74,19560
20010901|2001-06-11 03:30,11,106.74,106.8,106.73,106.77,16485
20010901|2001-06-11 04:00,11,106.77,106.79,106.76,106.77,18839
20010901|2001-06-11 04:30,11,106.77,106.77,106.74,106.76,7624
20010901|2001-06-11 05:00,11,106.75,106.81,106.74,106.78,19312
20010901|2001-06-11 05:30,11,106.77,106.78,106.73,106.74,15198
20010901|2001-06-11 06:00,11,106.75,106.75,106.69,106.73,16295
20010901|2001-06-11 06:30,11,106.73,106.75,106.71,106.73,10922
20010901|2001-06-11 07:00,11,106.74,106.76,106.69,106.71,11217
20010901|2001-06-11 07:30,11,106.7,106.71,106.64,106.65,41171
20010901|2001-06-11 08:00,11,106.65,106.69,106.63,106.66,28703
20010901|2001-06-11 08:30,11,106.66,106.73,106.66,106.73,41625
20010901|2001-06-11 09:00,11,106.73,106.75,106.7,106.72,35750
20010901|2001-06-11 09:30,11,106.72,106.73,106.55,106.63,64156
20010901|2001-06-11 10:00,11,106.64,106.7,106.64,106.68,29348
20010901|2001-06-11 10:30,11,106.67,106.7,106.65,106.69,14054
20010901|2001-06-11 11:00,11,106.69,106.71,106.67,106.67,7595
20010901|2001-06-11 11:30,11,106.67,106.7,106.63,106.63,9074
20010901|2001-06-12 01:00,12,106.7,106.76,106.69,106.71,17245
20010901|2001-06-12 01:30,12,106.72,106.76,106.63,106.73,38064
20010901|2001-06-12 02:00,12,106.74,106.75,106.66,106.73,30126
20010901|2001-06-12 02:30,12,106.73,106.77,106.69,106.74,37495
20010901|2001-06-12 03:00,12,106.74,106.76,106.65,106.66,39415
20010901|2001-06-12 03:30,12,106.66,106.68,106.44,106.5,76406
20010901|2001-06-12 04:00,12,106.5,106.55,106.43,106.47,68002
20010901|2001-06-12 04:30,12,106.46,106.48,106.41,106.43,34070
20010901|2001-06-12 05:00,12,106.43,106.43,106.3,106.38,77455
20010901|2001-06-12 05:30,12,106.37,106.38,106.33,106.34,31223
20010901|2001-06-12 06:00,12,106.35,106.37,106.32,106.35,18899
20010901|2001-06-12 06:30,12,106.35,106.43,106.35,106.42,24312
20010901|2001-06-12 07:00,12,106.41,106.53,106.4,106.52,54190
20010901|2001-06-12 07:30,12,106.51,106.58,106.49,106.57,60086
20010901|2001-06-12 08:00,12,106.57,106.57,106.46,106.49,47260
20010901|2001-06-12 08:30,12,106.5,106.53,106.42,106.45,63427
20010901|2001-06-12 09:00,12,106.45,106.53,106.44,106.52,47956
20010901|2001-06-12 09:30,12,106.53,106.56,106.48,106.48,39366
20010901|2001-06-12 10:00,12,106.49,106.53,106.44,106.51,24786
20010901|2001-06-12 10:30,12,106.51,106.54,106.47,106.49,15401
20010901|2001-06-12 11:00,12,106.5,106.52,106.46,106.51,8083
20010901|2001-06-12 11:30,12,106.51,106.56,106.51,106.55,6970
20010901|2001-06-13 01:00,13,106.61,106.62,106.55,106.58,18757
20010901|2001-06-13 01:30,13,106.58,106.59,106.44,106.46,25609
20010901|2001-06-13 02:00,13,106.45,106.48,106.39,106.46,31553
20010901|2001-06-13 02:30,13,106.46,106.5,106.43,106.5,22702
20010901|2001-06-13 03:00,13,106.51,106.55,106.47,106.48,27764
20010901|2001-06-13 03:30,13,106.47,106.54,106.46,106.53,18384
20010901|2001-06-13 04:00,13,106.53,106.53,106.44,106.45,17256
20010901|2001-06-13 04:30,13,106.45,106.5,106.45,106.5,11993
20010901|2001-06-13 05:00,13,106.5,106.54,106.49,106.53,18116
20010901|2001-06-13 05:30,13,106.53,106.55,106.49,106.52,13989
20010901|2001-06-13 06:00,13,106.52,106.53,106.51,106.52,7193
20010901|2001-06-13 06:30,13,106.52,106.58,106.51,106.57,11002
20010901|2001-06-13 07:00,13,106.58,106.65,106.56,106.58,28484
20010901|2001-06-13 07:30,13,106.58,106.58,106.46,106.47,81083
20010901|2001-06-13 08:00,13,106.46,106.52,106.42,106.49,48202
20010901|2001-06-13 08:30,13,106.49,106.53,106.47,106.5,50535
20010901|2001-06-13 09:00,13,106.51,106.56,106.49,106.54,32977
20010901|2001-06-13 09:30,13,106.53,106.56,106.47,106.47,28785
20010901|2001-06-13 10:00,13,106.47,106.49,106.41,106.45,24853
20010901|2001-06-13 10:30,13,106.45,106.52,106.44,106.49,13792
20010901|2001-06-13 11:00,13,106.5,106.54,106.48,106.52,7597
20010901|2001-06-13 11:30,13,106.52,106.53,106.49,106.49,4421
20010901|2001-06-14 01:00,14,106.63,106.63,106.53,106.54,13427
20010901|2001-06-14 01:30,14,106.55,106.81,106.55,106.75,33053
20010901|2001-06-14 02:00,14,106.76,106.79,106.72,106.72,32748
20010901|2001-06-14 02:30,14,106.72,106.76,106.7,106.7,18119
20010901|2001-06-14 03:00,14,106.7,106.76,106.68,106.71,19438
20010901|2001-06-14 03:30,14,106.71,106.72,106.67,106.71,17374
20010901|2001-06-14 04:00,14,106.71,106.73,106.67,106.69,14560
20010901|2001-06-14 04:30,14,106.68,106.75,106.68,106.73,15355
20010901|2001-06-14 05:00,14,106.74,106.77,106.72,106.75,12108
20010901|2001-06-14 05:30,14,106.75,106.83,106.74,106.81,30755
20010901|2001-06-14 06:00,14,106.81,106.84,106.79,106.8,20203
20010901|2001-06-14 06:30,14,106.8,106.8,106.76,106.77,10411
20010901|2001-06-14 07:00,14,106.77,106.83,106.72,106.79,20901
20010901|2001-06-14 07:30,14,106.79,106.92,106.78,106.9,107385
20010901|2001-06-14 08:00,14,106.89,106.99,106.87,106.92,70587
20010901|2001-06-14 08:30,14,106.92,106.95,106.86,106.89,68274
20010901|2001-06-14 09:00,14,106.89,106.97,106.88,106.95,56713
20010901|2001-06-14 09:30,14,106.95,107.02,106.89,106.91,59123
20010901|2001-06-14 10:00,14,106.91,107.03,106.91,106.99,42030
20010901|2001-06-14 10:30,14,106.99,107.02,106.93,106.94,19639
20010901|2001-06-14 11:00,14,106.95,107.04,106.94,107,15625
20010901|2001-06-14 11:30,14,107,107.02,106.97,107,10931
20010901|2001-06-15 01:00,15,106.89,106.97,106.89,106.93,20889
20010901|2001-06-15 01:30,15,106.93,107.07,106.93,107.03,43836
20010901|2001-06-15 02:00,15,107.03,107.04,106.93,106.93,28768
20010901|2001-06-15 02:30,15,106.93,106.98,106.92,106.95,18788
20010901|2001-06-15 03:00,15,106.95,107.05,106.94,107.03,31165
20010901|2001-06-15 03:30,15,107.03,107.06,107,107.03,27163
20010901|2001-06-15 04:00,15,107.04,107.04,107.01,107.02,16120
20010901|2001-06-15 04:30,15,107.03,107.16,107.01,107.12,70008
20010901|2001-06-15 05:00,15,107.12,107.17,107.09,107.14,35317
20010901|2001-06-15 05:30,15,107.15,107.17,107.11,107.12,27622
20010901|2001-06-15 06:00,15,107.11,107.18,107.08,107.15,20424
20010901|2001-06-15 06:30,15,107.16,107.16,107.1,107.11,12246
20010901|2001-06-15 07:00,15,107.11,107.14,107.02,107.12,28279
20010901|2001-06-15 07:30,15,107.12,107.22,107.1,107.2,81307
20010901|2001-06-15 08:00,15,107.19,107.29,107.14,107.26,91999
20010901|2001-06-15 08:30,15,107.27,107.3,107.18,107.27,61857
20010901|2001-06-15 09:00,15,107.26,107.26,107.09,107.1,56559
20010901|2001-06-15 09:30,15,107.09,107.11,106.96,107.02,67643
20010901|2001-06-15 10:00,15,107.02,107.03,106.94,107.01,24937
20010901|2001-06-15 10:30,15,107,107.09,106.98,107.06,13388
20010901|2001-06-15 11:00,15,107.05,107.1,107.01,107.09,9497
20010901|2001-06-15 11:30,15,107.09,107.11,107.04,107.07,4069
20010901|2001-06-18 01:00,18,107.01,107.15,107.01,107.14,19796
20010901|2001-06-18 01:30,18,107.15,107.21,107.14,107.18,19685
20010901|2001-06-18 02:00,18,107.18,107.24,107.18,107.23,31981
20010901|2001-06-18 02:30,18,107.23,107.26,107.16,107.17,26058
20010901|2001-06-18 03:00,18,107.17,107.21,107.16,107.18,23212
20010901|2001-06-18 03:30,18,107.18,107.24,107.16,107.24,26511
20010901|2001-06-18 04:00,18,107.24,107.25,107.17,107.2,28761
20010901|2001-06-18 04:30,18,107.19,107.21,107.12,107.13,34563
20010901|2001-06-18 05:00,18,107.13,107.19,107.12,107.17,21132
20010901|2001-06-18 05:30,18,107.17,107.2,107.15,107.17,8830
20010901|2001-06-18 06:00,18,107.16,107.17,107.11,107.14,13650
20010901|2001-06-18 06:30,18,107.14,107.17,107.13,107.14,6982
20010901|2001-06-18 07:00,18,107.13,107.14,107.06,107.07,30619
20010901|2001-06-18 07:30,18,107.08,107.11,107.05,107.1,37691
20010901|2001-06-18 08:00,18,107.1,107.19,107.09,107.18,32975
20010901|2001-06-18 08:30,18,107.18,107.23,107.16,107.18,42833
20010901|2001-06-18 09:00,18,107.19,107.26,107.17,107.18,38514
20010901|2001-06-18 09:30,18,107.18,107.23,107.15,107.16,25453
20010901|2001-06-18 10:00,18,107.16,107.22,107.16,107.19,18621
20010901|2001-06-18 10:30,18,107.19,107.23,107.17,107.23,7884
20010901|2001-06-18 11:00,18,107.23,107.28,107.22,107.23,11052
20010901|2001-06-18 11:30,18,107.23,107.26,107.21,107.26,3761
20010901|2001-06-19 01:00,19,107.19,107.23,107.14,107.17,13948
20010901|2001-06-19 01:30,19,107.16,107.18,107.13,107.18,16580
20010901|2001-06-19 02:00,19,107.18,107.2,107.13,107.15,25208
20010901|2001-06-19 02:30,19,107.14,107.19,107.09,107.1,29411
20010901|2001-06-19 03:00,19,107.1,107.13,107.08,107.11,26776
20010901|2001-06-19 03:30,19,107.1,107.15,107.1,107.12,19644
20010901|2001-06-19 04:00,19,107.11,107.17,107.11,107.16,13385
20010901|2001-06-19 04:30,19,107.16,107.25,107.14,107.23,42709
20010901|2001-06-19 05:00,19,107.23,107.23,107.16,107.18,24254
20010901|2001-06-19 05:30,19,107.18,107.21,107.13,107.18,18778
20010901|2001-06-19 06:00,19,107.17,107.19,107.12,107.13,13038
20010901|2001-06-19 06:30,19,107.13,107.14,107.1,107.13,13221
20010901|2001-06-19 07:00,19,107.13,107.13,106.99,107,63840
20010901|2001-06-19 07:30,19,107,107.04,106.96,106.96,58136
20010901|2001-06-19 08:00,19,106.96,106.99,106.94,106.96,53631
20010901|2001-06-19 08:30,19,106.96,106.98,106.91,106.95,62565
20010901|2001-06-19 09:00,19,106.95,106.99,106.93,106.98,38510
20010901|2001-06-19 09:30,19,106.98,107.03,106.96,107.02,30334
20010901|2001-06-19 10:00,19,107.02,107.08,106.99,107.03,41608
20010901|2001-06-19 10:30,19,107.03,107.06,107,107.01,19530
20010901|2001-06-19 11:00,19,107.01,107.03,106.97,107,11858
20010901|2001-06-19 11:30,19,107,107.07,106.98,107.06,8897
20010901|2001-06-20 05:30,20,107.34,107.38,107.33,107.38,8677
20010901|2001-06-20 06:00,20,107.37,107.38,107.34,107.36,10279
20010901|2001-06-20 06:30,20,107.36,107.42,107.36,107.39,22269
20010901|2001-06-20 07:00,20,107.38,107.4,107.35,107.37,15497
20010901|2001-06-20 07:30,20,107.37,107.41,107.34,107.39,21551
20010901|2001-06-20 08:00,20,107.38,107.4,107.35,107.36,37256
20010901|2001-06-20 08:30,20,107.36,107.38,107.26,107.28,55477
20010901|2001-06-20 09:00,20,107.28,107.28,107.19,107.27,69249
20010901|2001-06-20 09:30,20,107.27,107.27,107.21,107.23,33266
20010901|2001-06-20 10:00,20,107.23,107.25,107.2,107.23,24432
20010901|2001-06-20 10:30,20,107.23,107.3,107.23,107.3,12186
20010901|2001-06-20 11:00,20,107.3,107.36,107.3,107.35,12702
20010901|2001-06-20 11:30,20,107.35,107.37,107.32,107.36,6346
20010901|2001-06-21 01:00,21,107.28,107.41,107.28,107.38,17897
20010901|2001-06-21 01:30,21,107.38,107.41,107.34,107.37,15680
20010901|2001-06-21 02:00,21,107.37,107.47,107.36,107.44,39406
20010901|2001-06-21 02:30,21,107.44,107.45,107.38,107.39,24653
20010901|2001-06-21 03:00,21,107.4,107.41,107.36,107.38,13959
20010901|2001-06-21 03:30,21,107.37,107.42,107.37,107.4,13320
20010901|2001-06-21 04:00,21,107.39,107.43,107.38,107.42,13436
20010901|2001-06-21 04:30,21,107.42,107.42,107.36,107.39,14202
20010901|2001-06-21 05:00,21,107.38,107.43,107.37,107.42,11716
20010901|2001-06-21 05:30,21,107.42,107.43,107.38,107.4,11815
20010901|2001-06-21 06:00,21,107.39,107.42,107.38,107.41,11319
20010901|2001-06-21 06:30,21,107.41,107.52,107.34,107.5,54823
20010901|2001-06-21 07:00,21,107.49,107.51,107.39,107.42,46193
20010901|2001-06-21 07:30,21,107.42,107.49,107.41,107.48,55713
20010901|2001-06-21 08:00,21,107.48,107.59,107.47,107.59,53932
20010901|2001-06-21 08:30,21,107.58,107.64,107.57,107.63,85382
20010901|2001-06-21 09:00,21,107.63,107.64,107.55,107.58,53704
20010901|2001-06-21 09:30,21,107.58,107.64,107.58,107.59,42581
20010901|2001-06-21 10:00,21,107.59,107.66,107.56,107.58,33961
20010901|2001-06-21 10:30,21,107.58,107.61,107.53,107.54,18151
20010901|2001-06-21 11:00,21,107.54,107.58,107.53,107.57,15643
20010901|2001-06-21 11:30,21,107.57,107.58,107.54,107.54,10261
20010901|2001-06-22 01:00,22,107.59,107.63,107.57,107.59,17395
20010901|2001-06-22 01:30,22,107.58,107.58,107.54,107.57,13070
20010901|2001-06-22 02:00,22,107.56,107.65,107.56,107.65,23586
20010901|2001-06-22 02:30,22,107.66,107.71,107.63,107.67,36521
20010901|2001-06-22 03:00,22,107.67,107.67,107.56,107.58,32121
20010901|2001-06-22 03:30,22,107.58,107.74,107.58,107.71,43612
20010901|2001-06-22 04:00,22,107.71,107.76,107.69,107.75,36266
20010901|2001-06-22 04:30,22,107.75,107.76,107.65,107.66,28427
20010901|2001-06-22 05:00,22,107.66,107.7,107.65,107.7,12405
20010901|2001-06-22 05:30,22,107.71,107.77,107.7,107.74,25274
20010901|2001-06-22 06:00,22,107.74,107.75,107.71,107.71,7689
20010901|2001-06-22 06:30,22,107.72,107.74,107.71,107.74,8637
20010901|2001-06-22 07:00,22,107.73,107.73,107.67,107.69,16376
20010901|2001-06-22 07:30,22,107.7,107.73,107.69,107.72,22307
20010901|2001-06-22 08:00,22,107.72,107.72,107.65,107.66,16410
20010901|2001-06-22 08:30,22,107.66,107.69,107.57,107.59,36759
20010901|2001-06-22 09:00,22,107.59,107.66,107.59,107.65,34577
20010901|2001-06-22 09:30,22,107.65,107.69,107.61,107.68,26295
20010901|2001-06-22 10:00,22,107.68,107.71,107.68,107.69,19110
20010901|2001-06-22 10:30,22,107.69,107.72,107.67,107.71,9866
20010901|2001-06-22 11:00,22,107.71,107.78,107.7,107.78,7194
20010901|2001-06-22 11:30,22,107.77,107.87,107.75,107.86,22089
20010901|2001-06-25 01:00,25,107.96,107.96,107.82,107.83,20555
20010901|2001-06-25 01:30,25,107.83,107.85,107.76,107.81,21745
20010901|2001-06-25 02:00,25,107.81,107.82,107.77,107.78,15395
20010901|2001-06-25 02:30,25,107.77,107.77,107.71,107.76,28439
20010901|2001-06-25 03:00,25,107.76,107.79,107.71,107.73,19233
20010901|2001-06-25 03:30,25,107.72,107.78,107.7,107.78,23283
20010901|2001-06-25 04:00,25,107.78,107.8,107.75,107.79,16625
20010901|2001-06-25 04:30,25,107.79,107.8,107.75,107.75,12862
20010901|2001-06-25 05:00,25,107.75,107.76,107.73,107.75,10817
20010901|2001-06-25 05:30,25,107.75,107.76,107.73,107.75,9516
20010901|2001-06-25 06:00,25,107.75,107.76,107.73,107.73,8539
20010901|2001-06-25 06:30,25,107.73,107.74,107.64,107.66,28053
20010901|2001-06-25 07:00,25,107.66,107.67,107.62,107.66,26831
20010901|2001-06-25 07:30,25,107.67,107.67,107.59,107.61,29142
20010901|2001-06-25 08:00,25,107.61,107.62,107.59,107.6,30027
20010901|2001-06-25 08:30,25,107.6,107.65,107.59,107.62,29010
20010901|2001-06-25 09:00,25,107.63,107.67,107.61,107.65,24942
20010901|2001-06-25 09:30,25,107.65,107.68,107.62,107.64,21827
20010901|2001-06-25 10:00,25,107.65,107.66,107.58,107.64,23003
20010901|2001-06-25 10:30,25,107.63,107.65,107.61,107.63,8419
20010901|2001-06-25 11:00,25,107.64,107.66,107.62,107.65,6805
20010901|2001-06-25 11:30,25,107.64,107.65,107.6,107.6,5086
20010901|2001-06-26 01:00,26,107.7,107.7,107.62,107.69,22524
20010901|2001-06-26 01:30,26,107.68,107.74,107.65,107.73,20080
20010901|2001-06-26 02:00,26,107.74,107.74,107.67,107.7,25401
20010901|2001-06-26 02:30,26,107.7,107.72,107.65,107.67,17853
20010901|2001-06-26 03:00,26,107.67,107.67,107.58,107.6,34955
20010901|2001-06-26 03:30,26,107.59,107.62,107.54,107.56,38871
20010901|2001-06-26 04:00,26,107.55,107.57,107.5,107.54,37172
20010901|2001-06-26 04:30,26,107.54,107.58,107.52,107.57,20826
20010901|2001-06-26 05:00,26,107.57,107.59,107.55,107.57,13118
20010901|2001-06-26 05:30,26,107.57,107.57,107.53,107.57,7582
20010901|2001-06-26 06:00,26,107.57,107.66,107.56,107.65,21476
20010901|2001-06-26 06:30,26,107.66,107.67,107.63,107.66,14616
20010901|2001-06-26 07:00,26,107.67,107.67,107.55,107.57,17534
20010901|2001-06-26 07:30,26,107.56,107.63,107.56,107.61,46561
20010901|2001-06-26 08:00,26,107.6,107.62,107.59,107.61,21090
20010901|2001-06-26 08:30,26,107.61,107.69,107.56,107.6,39638
20010901|2001-06-26 09:00,26,107.6,107.6,107.42,107.46,113986
20010901|2001-06-26 09:30,26,107.46,107.47,107.38,107.44,62586
20010901|2001-06-26 10:00,26,107.44,107.46,107.4,107.45,34548
20010901|2001-06-26 10:30,26,107.45,107.47,107.42,107.43,15796
20010901|2001-06-26 11:00,26,107.43,107.43,107.35,107.37,13536
20010901|2001-06-26 11:30,26,107.36,107.38,107.33,107.33,15199
20010901|2001-06-27 01:00,27,107.39,107.41,107.35,107.4,16213
20010901|2001-06-27 01:30,27,107.39,107.45,107.39,107.43,16595
20010901|2001-06-27 02:00,27,107.43,107.44,107.35,107.38,19671
20010901|2001-06-27 02:30,27,107.38,107.41,107.37,107.39,14484
20010901|2001-06-27 03:00,27,107.38,107.47,107.38,107.43,24377
20010901|2001-06-27 03:30,27,107.43,107.49,107.43,107.48,23853
20010901|2001-06-27 04:00,27,107.47,107.48,107.44,107.45,17365
20010901|2001-06-27 04:30,27,107.46,107.51,107.45,107.48,22853
20010901|2001-06-27 05:00,27,107.49,107.49,107.4,107.43,20881
20010901|2001-06-27 05:30,27,107.43,107.44,107.38,107.41,11381
20010901|2001-06-27 06:00,27,107.41,107.43,107.39,107.42,6075
20010901|2001-06-27 06:30,27,107.41,107.42,107.39,107.4,6681
20010901|2001-06-27 07:00,27,107.41,107.43,107.37,107.39,11069
20010901|2001-06-27 07:30,27,107.39,107.41,107.37,107.39,15022
20010901|2001-06-27 08:00,27,107.39,107.42,107.39,107.41,13222
20010901|2001-06-27 08:30,27,107.42,107.45,107.41,107.41,23664
20010901|2001-06-27 09:00,27,107.41,107.43,107.38,107.41,21694
20010901|2001-06-27 09:30,27,107.4,107.48,107.4,107.46,19383
20010901|2001-06-27 10:00,27,107.47,107.53,107.46,107.49,28187
20010901|2001-06-27 10:30,27,107.49,107.52,107.48,107.49,12388
20010901|2001-06-27 11:00,27,107.48,107.5,107.48,107.49,6230
20010901|2001-06-27 11:30,27,107.49,107.54,107.49,107.52,7162
20010901|2001-06-28 01:00,28,107.49,107.52,107.41,107.42,21204
20010901|2001-06-28 01:30,28,107.42,107.53,107.42,107.48,22350
20010901|2001-06-28 02:00,28,107.48,107.62,107.46,107.61,41768
20010901|2001-06-28 02:30,28,107.61,107.67,107.6,107.62,49366
20010901|2001-06-28 03:00,28,107.62,107.71,107.61,107.63,42882
20010901|2001-06-28 03:30,28,107.63,107.66,107.63,107.65,21846
20010901|2001-06-28 04:00,28,107.65,107.69,107.65,107.66,22631
20010901|2001-06-28 04:30,28,107.65,107.68,107.6,107.63,19745
20010901|2001-06-28 05:00,28,107.63,107.7,107.63,107.64,24530
20010901|2001-06-28 05:30,28,107.64,107.65,107.6,107.61,19374
20010901|2001-06-28 06:00,28,107.6,107.67,107.6,107.64,14629
20010901|2001-06-28 06:30,28,107.64,107.65,107.55,107.58,21410
20010901|2001-06-28 07:00,28,107.57,107.61,107.44,107.44,49217
20010901|2001-06-28 07:30,28,107.44,107.44,107.31,107.42,117869
20010901|2001-06-28 08:00,28,107.41,107.46,107.37,107.39,60775
20010901|2001-06-28 08:30,28,107.4,107.4,107.18,107.19,104664
20010901|2001-06-28 09:00,28,107.19,107.29,107.13,107.27,99907
20010901|2001-06-28 09:30,28,107.28,107.28,107.19,107.22,52829
20010901|2001-06-28 10:00,28,107.22,107.22,107.06,107.1,67636
20010901|2001-06-28 10:30,28,107.11,107.15,107.04,107.06,47896
20010901|2001-06-28 11:00,28,107.06,107.1,106.94,106.94,41790
20010901|2001-06-28 11:30,28,106.94,107.02,106.94,106.99,19724
20010901|2001-06-29 01:00,29,106.94,106.98,106.86,106.96,35215
20010901|2001-06-29 01:30,29,106.97,106.99,106.84,106.89,30444
20010901|2001-06-29 02:00,29,106.89,106.97,106.89,106.93,21165
20010901|2001-06-29 02:30,29,106.93,106.97,106.86,106.86,25922
20010901|2001-06-29 03:00,29,106.86,106.86,106.73,106.82,71120
20010901|2001-06-29 03:30,29,106.82,106.89,106.81,106.87,29274
20010901|2001-06-29 04:00,29,106.86,106.91,106.82,106.89,26381
20010901|2001-06-29 04:30,29,106.88,106.89,106.82,106.87,14759
20010901|2001-06-29 05:00,29,106.86,106.9,106.83,106.83,20206
20010901|2001-06-29 05:30,29,106.82,106.83,106.45,106.63,131727
20010901|2001-06-29 06:00,29,106.63,106.78,106.54,106.73,73931
20010901|2001-06-29 06:30,29,106.73,106.74,106.55,106.64,36877
20010901|2001-06-29 07:00,29,106.64,106.7,106.56,106.56,29617
20010901|2001-06-29 07:30,29,106.58,106.69,106.58,106.68,36163
20010901|2001-06-29 08:00,29,106.68,106.72,106.63,106.65,26643
20010901|2001-06-29 08:30,29,106.65,106.66,106.45,106.47,47637
20010901|2001-06-29 09:00,29,106.49,106.52,106.36,106.4,83677
20010901|2001-06-29 09:30,29,106.4,106.51,106.36,106.49,48682
20010901|2001-06-29 10:00,29,106.49,106.53,106.42,106.45,38851
20010901|2001-06-29 10:30,29,106.45,106.51,106.4,106.5,13374
20010901|2001-06-29 11:00,29,106.5,106.55,106.46,106.53,8996
20010901|2001-06-29 11:30,29,106.53,106.6,106.47,106.5,10200
20010901|2001-07-02 01:00,2,106.41,106.58,106.41,106.55,21426
20010901|2001-07-02 01:30,2,106.55,106.62,106.52,106.61,26910
20010901|2001-07-02 02:00,2,106.62,106.66,106.55,106.6,31146
20010901|2001-07-02 02:30,2,106.6,106.63,106.53,106.55,24891
20010901|2001-07-02 03:00,2,106.54,106.55,106.48,106.52,21062
20010901|2001-07-02 03:30,2,106.52,106.64,106.52,106.59,37745
20010901|2001-07-02 04:00,2,106.58,106.65,106.57,106.63,27780
20010901|2001-07-02 04:30,2,106.64,106.69,106.62,106.63,30622
20010901|2001-07-02 05:00,2,106.63,106.66,106.61,106.61,12347
20010901|2001-07-02 05:30,2,106.61,106.63,106.59,106.62,9608
20010901|2001-07-02 06:00,2,106.62,106.63,106.53,106.54,14301
20010901|2001-07-02 06:30,2,106.55,106.55,106.5,106.52,25961
20010901|2001-07-02 07:00,2,106.52,106.59,106.51,106.56,22217
20010901|2001-07-02 07:30,2,106.57,106.62,106.55,106.58,37461
20010901|2001-07-02 08:00,2,106.58,106.58,106.51,106.52,26716
20010901|2001-07-02 08:30,2,106.52,106.56,106.51,106.55,24658
20010901|2001-07-02 09:00,2,106.56,106.66,106.48,106.63,74614
20010901|2001-07-02 09:30,2,106.63,106.63,106.56,106.57,32018
20010901|2001-07-02 10:00,2,106.57,106.59,106.55,106.55,13760
20010901|2001-07-02 10:30,2,106.55,106.59,106.54,106.57,7638
20010901|2001-07-02 11:00,2,106.56,106.63,106.56,106.62,4881
20010901|2001-07-02 11:30,2,106.62,106.65,106.61,106.65,4458
20010901|2001-07-03 01:00,3,106.72,106.75,106.67,106.67,19537
20010901|2001-07-03 01:30,3,106.67,106.7,106.61,106.64,21373
20010901|2001-07-03 02:00,3,106.64,106.67,106.6,106.64,21168
20010901|2001-07-03 02:30,3,106.63,106.71,106.62,106.68,28130
20010901|2001-07-03 03:00,3,106.68,106.68,106.64,106.65,18655
20010901|2001-07-03 03:30,3,106.65,106.68,106.59,106.61,22990
20010901|2001-07-03 04:00,3,106.61,106.64,106.59,106.62,15924
20010901|2001-07-03 04:30,3,106.62,106.65,106.54,106.56,33103
20010901|2001-07-03 05:00,3,106.57,106.6,106.53,106.59,18429
20010901|2001-07-03 05:30,3,106.59,106.63,106.57,106.62,9257
20010901|2001-07-03 06:00,3,106.62,106.64,106.6,106.61,10101
20010901|2001-07-03 06:30,3,106.61,106.68,106.6,106.67,13294
20010901|2001-07-03 07:00,3,106.68,106.69,106.63,106.64,19227
20010901|2001-07-03 07:30,3,106.65,106.67,106.62,106.66,15678
20010901|2001-07-03 08:00,3,106.66,106.67,106.54,106.61,42913
20010901|2001-07-03 08:30,3,106.6,106.61,106.52,106.52,47851
20010901|2001-07-03 09:00,3,106.51,106.52,106.41,106.42,44956
20010901|2001-07-03 09:30,3,106.41,106.49,106.37,106.38,38698
20010901|2001-07-03 10:00,3,106.38,106.4,106.31,106.39,51664
20010901|2001-07-03 10:30,3,106.4,106.42,106.34,106.35,12555
20010901|2001-07-03 11:00,3,106.35,106.36,106.2,106.25,28590
20010901|2001-07-03 11:30,3,106.25,106.28,106.21,106.22,7140
20010901|2001-07-04 01:00,4,106.15,106.23,106.15,106.19,29425
20010901|2001-07-04 01:30,4,106.19,106.26,106.15,106.23,24572
20010901|2001-07-04 02:00,4,106.24,106.25,106.12,106.16,36436
20010901|2001-07-04 02:30,4,106.16,106.23,106.13,106.18,45990
20010901|2001-07-04 03:00,4,106.18,106.3,106.18,106.28,53537
20010901|2001-07-04 03:30,4,106.29,106.38,106.27,106.32,68996
20010901|2001-07-04 04:00,4,106.32,106.39,106.31,106.36,44683
20010901|2001-07-04 04:30,4,106.36,106.38,106.34,106.36,25279
20010901|2001-07-04 05:00,4,106.36,106.37,106.32,106.34,18914
20010901|2001-07-04 05:30,4,106.34,106.41,106.34,106.39,25922
20010901|2001-07-04 06:00,4,106.39,106.39,106.34,106.37,10719
20010901|2001-07-04 06:30,4,106.38,106.38,106.34,106.36,6735
20010901|2001-07-04 07:00,4,106.37,106.4,106.36,106.38,8210
20010901|2001-07-04 07:30,4,106.37,106.4,106.37,106.39,6718
20010901|2001-07-04 08:00,4,106.39,106.4,106.37,106.38,6737
20010901|2001-07-04 08:30,4,106.39,106.4,106.36,106.37,7217
20010901|2001-07-04 09:00,4,106.37,106.39,106.34,106.36,8509
20010901|2001-07-04 09:30,4,106.35,106.4,106.34,106.36,10270
20010901|2001-07-04 10:00,4,106.36,106.37,106.35,106.35,5325
20010901|2001-07-04 10:30,4,106.36,106.39,106.36,106.38,4285
20010901|2001-07-04 11:00,4,106.38,106.39,106.37,106.39,1627
20010901|2001-07-04 11:30,4,106.4,106.41,106.39,106.4,2772
20010901|2001-07-05 01:00,5,106.38,106.4,106.29,106.31,15639
20010901|2001-07-05 01:30,5,106.32,106.33,106.26,106.27,29521
20010901|2001-07-05 02:00,5,106.26,106.34,106.23,106.33,40006
20010901|2001-07-05 02:30,5,106.32,106.35,106.29,106.31,30145
20010901|2001-07-05 03:00,5,106.31,106.33,106.26,106.26,33467
20010901|2001-07-05 03:30,5,106.26,106.35,106.25,106.33,43527
20010901|2001-07-05 04:00,5,106.33,106.34,106.26,106.27,28388
20010901|2001-07-05 04:30,5,106.28,106.33,106.2,106.22,35191
20010901|2001-07-05 05:00,5,106.22,106.31,106.22,106.28,28480
20010901|2001-07-05 05:30,5,106.28,106.32,106.28,106.31,11922
20010901|2001-07-05 06:00,5,106.31,106.33,106.29,106.32,11204
20010901|2001-07-05 06:30,5,106.32,106.44,106.28,106.34,62920
20010901|2001-07-05 07:00,5,106.33,106.47,106.32,106.46,69410
20010901|2001-07-05 07:30,5,106.46,106.61,106.45,106.59,98786
20010901|2001-07-05 08:00,5,106.6,106.6,106.5,106.58,82270
20010901|2001-07-05 08:30,5,106.58,106.64,106.55,106.61,62437
20010901|2001-07-05 09:00,5,106.6,106.61,106.42,106.45,81721
20010901|2001-07-05 09:30,5,106.45,106.48,106.35,106.42,65088
20010901|2001-07-05 10:00,5,106.42,106.47,106.4,106.45,31474
20010901|2001-07-05 10:30,5,106.45,106.47,106.38,106.39,15549
20010901|2001-07-05 11:00,5,106.38,106.39,106.32,106.35,10625
20010901|2001-07-05 11:30,5,106.35,106.39,106.32,106.34,6557
20010901|2001-07-06 01:00,6,106.37,106.48,106.34,106.46,24974
20010901|2001-07-06 01:30,6,106.46,106.49,106.41,106.44,20251
20010901|2001-07-06 02:00,6,106.45,106.49,106.43,106.46,19694
20010901|2001-07-06 02:30,6,106.47,106.57,106.45,106.53,38274
20010901|2001-07-06 03:00,6,106.53,106.55,106.48,106.5,23454
20010901|2001-07-06 03:30,6,106.51,106.52,106.44,106.46,20200
20010901|2001-07-06 04:00,6,106.46,106.51,106.45,106.48,16142
20010901|2001-07-06 04:30,6,106.48,106.5,106.46,106.47,9699
20010901|2001-07-06 05:00,6,106.47,106.49,106.45,106.48,8243
20010901|2001-07-06 05:30,6,106.47,106.52,106.46,106.5,9116
20010901|2001-07-06 06:00,6,106.49,106.53,106.48,106.51,6009
20010901|2001-07-06 06:30,6,106.52,106.55,106.51,106.53,9679
20010901|2001-07-06 07:00,6,106.53,106.58,106.47,106.53,22143
20010901|2001-07-06 07:30,6,106.51,106.61,106.47,106.51,97809
20010901|2001-07-06 08:00,6,106.51,106.57,106.47,106.55,46266
20010901|2001-07-06 08:30,6,106.55,106.62,106.51,106.59,47308
20010901|2001-07-06 09:00,6,106.6,106.72,106.59,106.72,72092
20010901|2001-07-06 09:30,6,106.71,106.78,106.68,106.7,67003
20010901|2001-07-06 10:00,6,106.71,106.78,106.67,106.7,22997
20010901|2001-07-06 10:30,6,106.71,106.75,106.69,106.7,11312
20010901|2001-07-06 11:00,6,106.7,106.72,106.65,106.65,7304
20010901|2001-07-06 11:30,6,106.66,106.71,106.64,106.7,3819
20010901|2001-07-09 01:00,9,106.74,106.81,106.64,106.65,35905
20010901|2001-07-09 01:30,9,106.65,106.72,106.63,106.64,23720
20010901|2001-07-09 02:00,9,106.64,106.64,106.53,106.55,40422
20010901|2001-07-09 02:30,9,106.55,106.62,106.55,106.62,23459
20010901|2001-07-09 03:00,9,106.62,106.62,106.56,106.58,18828
20010901|2001-07-09 03:30,9,106.58,106.6,106.49,106.53,42543
20010901|2001-07-09 04:00,9,106.53,106.56,106.51,106.52,23674
20010901|2001-07-09 04:30,9,106.52,106.54,106.44,106.44,29584
20010901|2001-07-09 05:00,9,106.44,106.48,106.42,106.47,39791
20010901|2001-07-09 05:30,9,106.47,106.51,106.43,106.47,29028
20010901|2001-07-09 06:00,9,106.47,106.53,106.45,106.48,15623
20010901|2001-07-09 06:30,9,106.48,106.51,106.46,106.49,6474
20010901|2001-07-09 07:00,9,106.49,106.5,106.46,106.5,9333
20010901|2001-07-09 07:30,9,106.5,106.56,106.48,106.54,22244
20010901|2001-07-09 08:00,9,106.53,106.53,106.45,106.46,20206
20010901|2001-07-09 08:30,9,106.46,106.5,106.32,106.34,69715
20010901|2001-07-09 09:00,9,106.35,106.39,106.28,106.36,58712
20010901|2001-07-09 09:30,9,106.36,106.43,106.35,106.41,34211
20010901|2001-07-09 10:00,9,106.41,106.42,106.36,106.41,19985
20010901|2001-07-09 10:30,9,106.41,106.49,106.37,106.4,26216
20010901|2001-07-09 11:00,9,106.4,106.45,106.39,106.42,11365
20010901|2001-07-09 11:30,9,106.41,106.42,106.34,106.41,13155
20010901|2001-07-10 01:00,10,106.47,106.52,106.45,106.46,14868
20010901|2001-07-10 01:30,10,106.47,106.53,106.43,106.51,29851
20010901|2001-07-10 02:00,10,106.51,106.53,106.46,106.48,23510
20010901|2001-07-10 02:30,10,106.47,106.5,106.44,106.46,31958
20010901|2001-07-10 03:00,10,106.45,106.46,106.36,106.41,54965
20010901|2001-07-10 03:30,10,106.4,106.43,106.36,106.43,30132
20010901|2001-07-10 04:00,10,106.43,106.46,106.41,106.41,26232
20010901|2001-07-10 04:30,10,106.41,106.47,106.41,106.47,21276
20010901|2001-07-10 05:00,10,106.47,106.51,106.46,106.48,20545
20010901|2001-07-10 05:30,10,106.49,106.49,106.45,106.46,7244
20010901|2001-07-10 06:00,10,106.46,106.48,106.43,106.44,5030
20010901|2001-07-10 06:30,10,106.45,106.47,106.44,106.45,5463
20010901|2001-07-10 07:00,10,106.44,106.45,106.36,106.36,22168
20010901|2001-07-10 07:30,10,106.36,106.4,106.34,106.36,31104
20010901|2001-07-10 08:00,10,106.36,106.4,106.35,106.37,19185
20010901|2001-07-10 08:30,10,106.37,106.43,106.33,106.42,34999
20010901|2001-07-10 09:00,10,106.42,106.48,106.42,106.44,43875
20010901|2001-07-10 09:30,10,106.44,106.5,106.41,106.49,29376
20010901|2001-07-10 10:00,10,106.49,106.55,106.49,106.55,40115
20010901|2001-07-10 10:30,10,106.55,106.65,106.55,106.59,25744
20010901|2001-07-10 11:00,10,106.59,106.59,106.55,106.55,4455
20010901|2001-07-10 11:30,10,106.55,106.61,106.52,106.52,7475
20010901|2001-07-11 01:00,11,106.62,106.69,106.6,106.66,25822
20010901|2001-07-11 01:30,11,106.67,106.83,106.65,106.77,71932
20010901|2001-07-11 02:00,11,106.77,106.81,106.75,106.76,39982
20010901|2001-07-11 02:30,11,106.76,106.76,106.71,106.71,24638
20010901|2001-07-11 03:00,11,106.72,106.75,106.69,106.74,29074
20010901|2001-07-11 03:30,11,106.74,106.75,106.71,106.75,20925
20010901|2001-07-11 04:00,11,106.74,106.77,106.7,106.71,34284
20010901|2001-07-11 04:30,11,106.71,106.72,106.66,106.69,31421
20010901|2001-07-11 05:00,11,106.69,106.74,106.68,106.72,19725
20010901|2001-07-11 05:30,11,106.71,106.79,106.71,106.77,24710
20010901|2001-07-11 06:00,11,106.78,106.8,106.77,106.79,17560
20010901|2001-07-11 06:30,11,106.79,106.88,106.77,106.86,41197
20010901|2001-07-11 07:00,11,106.86,106.86,106.82,106.84,21767
20010901|2001-07-11 07:30,11,106.84,106.97,106.84,106.91,82835
20010901|2001-07-11 08:00,11,106.92,106.92,106.86,106.87,33366
20010901|2001-07-11 08:30,11,106.88,106.9,106.82,106.86,53823
20010901|2001-07-11 09:00,11,106.86,106.88,106.75,106.75,56622
20010901|2001-07-11 09:30,11,106.74,106.88,106.74,106.88,41913
20010901|2001-07-11 10:00,11,106.88,107,106.87,106.94,55058
20010901|2001-07-11 10:30,11,106.94,106.96,106.89,106.89,16950
20010901|2001-07-11 11:00,11,106.89,106.89,106.82,106.86,12154
20010901|2001-07-11 11:30,11,106.86,106.88,106.71,106.71,17707
20010901|2001-07-12 01:00,12,106.58,106.63,106.53,106.58,27908
20010901|2001-07-12 01:30,12,106.58,106.61,106.56,106.58,16516
20010901|2001-07-12 02:00,12,106.59,106.63,106.57,106.62,18866
20010901|2001-07-12 02:30,12,106.62,106.63,106.54,106.56,27849
20010901|2001-07-12 03:00,12,106.57,106.63,106.55,106.59,26139
20010901|2001-07-12 03:30,12,106.59,106.62,106.57,106.61,22541
20010901|2001-07-12 04:00,12,106.61,106.64,106.6,106.61,19190
20010901|2001-07-12 04:30,12,106.61,106.66,106.61,106.63,19635
20010901|2001-07-12 05:00,12,106.63,106.63,106.59,106.61,12426
20010901|2001-07-12 05:30,12,106.61,106.61,106.57,106.6,10298
20010901|2001-07-12 06:00,12,106.6,106.69,106.6,106.67,21374
20010901|2001-07-12 06:30,12,106.67,106.79,106.67,106.79,46091
20010901|2001-07-12 07:00,12,106.79,106.87,106.73,106.84,34127
20010901|2001-07-12 07:30,12,106.85,106.87,106.77,106.77,81087
20010901|2001-07-12 08:00,12,106.77,106.84,106.76,106.83,49650
20010901|2001-07-12 08:30,12,106.83,106.88,106.78,106.79,57584
20010901|2001-07-12 09:00,12,106.79,106.79,106.73,106.76,49018
20010901|2001-07-12 09:30,12,106.76,106.77,106.7,106.72,24210
20010901|2001-07-12 10:00,12,106.72,106.83,106.72,106.82,19476
20010901|2001-07-12 10:30,12,106.82,106.9,106.81,106.89,16790
20010901|2001-07-12 11:00,12,106.89,107,106.88,106.98,30468
20010901|2001-07-12 11:30,12,106.98,106.99,106.9,106.94,11404
20010901|2001-07-13 01:00,13,106.91,106.93,106.86,106.86,16605
20010901|2001-07-13 01:30,13,106.86,106.88,106.8,106.83,29448
20010901|2001-07-13 02:00,13,106.83,106.83,106.76,106.79,30913
20010901|2001-07-13 02:30,13,106.8,106.81,106.73,106.77,25611
20010901|2001-07-13 03:00,13,106.77,106.82,106.76,106.81,19035
20010901|2001-07-13 03:30,13,106.81,106.81,106.75,106.77,22625
20010901|2001-07-13 04:00,13,106.77,106.8,106.75,106.76,20239
20010901|2001-07-13 04:30,13,106.75,106.8,106.75,106.79,11725
20010901|2001-07-13 05:00,13,106.79,106.79,106.73,106.75,15892
20010901|2001-07-13 05:30,13,106.74,106.76,106.71,106.74,15043
20010901|2001-07-13 06:00,13,106.74,106.74,106.65,106.67,27599
20010901|2001-07-13 06:30,13,106.67,106.71,106.66,106.71,14317
20010901|2001-07-13 07:00,13,106.71,106.78,106.68,106.75,23372
20010901|2001-07-13 07:30,13,106.76,106.78,106.63,106.73,74847
20010901|2001-07-13 08:00,13,106.72,106.76,106.66,106.69,36096
20010901|2001-07-13 08:30,13,106.7,106.71,106.59,106.65,68941
20010901|2001-07-13 09:00,13,106.65,106.71,106.65,106.67,40458
20010901|2001-07-13 09:30,13,106.68,106.75,106.67,106.71,30544
20010901|2001-07-13 10:00,13,106.72,106.75,106.69,106.72,20082
20010901|2001-07-13 10:30,13,106.72,106.74,106.67,106.68,9900
20010901|2001-07-13 11:00,13,106.68,106.7,106.66,106.67,5212
20010901|2001-07-13 11:30,13,106.67,106.71,106.66,106.7,5455
20010901|2001-07-16 01:00,16,106.87,106.87,106.78,106.78,12210
20010901|2001-07-16 01:30,16,106.79,106.83,106.78,106.82,13278
20010901|2001-07-16 02:00,16,106.83,106.87,106.83,106.84,14109
20010901|2001-07-16 02:30,16,106.84,106.87,106.83,106.83,9760
20010901|2001-07-16 03:00,16,106.83,106.84,106.77,106.81,11886
20010901|2001-07-16 03:30,16,106.81,106.83,106.8,106.81,5301
20010901|2001-07-16 04:00,16,106.81,106.81,106.78,106.8,7042
20010901|2001-07-16 04:30,16,106.8,106.82,106.79,106.8,5315
20010901|2001-07-16 05:00,16,106.8,106.83,106.8,106.82,7410
20010901|2001-07-16 05:30,16,106.82,106.83,106.8,106.82,2533
20010901|2001-07-16 06:00,16,106.83,106.85,106.81,106.83,4567
20010901|2001-07-16 06:30,16,106.83,106.85,106.83,106.85,2123
20010901|2001-07-16 07:00,16,106.85,106.86,106.83,106.85,7400
20010901|2001-07-16 07:30,16,106.86,106.86,106.81,106.82,9249
20010901|2001-07-16 08:00,16,106.82,106.85,106.82,106.85,6663
20010901|2001-07-16 08:30,16,106.85,106.86,106.82,106.84,12884
20010901|2001-07-16 09:00,16,106.84,106.87,106.83,106.86,15950
20010901|2001-07-16 09:30,16,106.86,106.91,106.86,106.89,22558
20010901|2001-07-16 10:00,16,106.89,106.92,106.88,106.88,13400
20010901|2001-07-16 10:30,16,106.87,106.97,106.87,106.95,17295
20010901|2001-07-16 11:00,16,106.94,106.98,106.94,106.98,9100
20010901|2001-07-16 11:30,16,106.97,107.15,106.96,107.14,27763
20010901|2001-07-17 01:00,17,107.06,107.11,107.04,107.11,39970
20010901|2001-07-17 01:30,17,107.11,107.11,107.04,107.06,26919
20010901|2001-07-17 02:00,17,107.06,107.07,107.02,107.04,31031
20010901|2001-07-17 02:30,17,107.05,107.09,107.03,107.09,23881
20010901|2001-07-17 03:00,17,107.09,107.11,107.04,107.04,29788
20010901|2001-07-17 03:30,17,107.04,107.06,107.02,107.06,21855
20010901|2001-07-17 04:00,17,107.06,107.06,106.99,107,35922
20010901|2001-07-17 04:30,17,107.01,107.02,106.97,107.02,32208
20010901|2001-07-17 05:00,17,107.01,107.01,106.98,106.99,16746
20010901|2001-07-17 05:30,17,106.98,107.02,106.98,107.01,13518
20010901|2001-07-17 06:00,17,107.02,107.08,107.02,107.06,19170
20010901|2001-07-17 06:30,17,107.06,107.08,107.02,107.04,15213
20010901|2001-07-17 07:00,17,107.04,107.08,107.02,107.04,19205
20010901|2001-07-17 07:30,17,107.04,107.05,107.01,107.05,20488
20010901|2001-07-17 08:00,17,107.05,107.08,107.02,107.05,33603
20010901|2001-07-17 08:30,17,107.05,107.14,107.04,107.09,68411
20010901|2001-07-17 09:00,17,107.09,107.1,107.01,107.01,56773
20010901|2001-07-17 09:30,17,107.01,107.02,106.95,107.01,45945
20010901|2001-07-17 10:00,17,107.01,107.08,107,107.05,32399
20010901|2001-07-17 10:30,17,107.06,107.08,106.99,107.01,19817
20010901|2001-07-17 11:00,17,107.01,107.17,107.01,107.14,27817
20010901|2001-07-17 11:30,17,107.14,107.15,107.03,107.07,13402
20010901|2001-07-18 01:00,18,107.04,107.17,107.03,107.16,25332
20010901|2001-07-18 01:30,18,107.16,107.19,107.09,107.17,36311
20010901|2001-07-18 02:00,18,107.17,107.19,107.1,107.12,29650
20010901|2001-07-18 02:30,18,107.11,107.15,107.07,107.08,15993
20010901|2001-07-18 03:00,18,107.08,107.14,107.06,107.12,18520
20010901|2001-07-18 03:30,18,107.12,107.13,107.07,107.07,17046
20010901|2001-07-18 04:00,18,107.08,107.11,107.07,107.07,15273
20010901|2001-07-18 04:30,18,107.07,107.14,107.07,107.14,22162
20010901|2001-07-18 05:00,18,107.14,107.16,107.09,107.12,26060
20010901|2001-07-18 05:30,18,107.12,107.2,107.11,107.17,39254
20010901|2001-07-18 06:00,18,107.17,107.17,107.12,107.15,14614
20010901|2001-07-18 06:30,18,107.15,107.18,107.15,107.18,15088
20010901|2001-07-18 07:00,18,107.18,107.19,107.08,107.1,24572
20010901|2001-07-18 07:30,18,107.1,107.14,107.07,107.09,50697
20010901|2001-07-18 08:00,18,107.09,107.1,107.05,107.08,38374
20010901|2001-07-18 08:30,18,107.08,107.09,106.99,107.05,58003
20010901|2001-07-18 09:00,18,107.05,107.2,106.88,107.14,141330
20010901|2001-07-18 09:30,18,107.14,107.31,107.13,107.26,143714
20010901|2001-07-18 10:00,18,107.27,107.31,107.18,107.22,57206
20010901|2001-07-18 10:30,18,107.21,107.29,107.2,107.25,23006
20010901|2001-07-18 11:00,18,107.25,107.38,107.23,107.36,27326
20010901|2001-07-18 11:30,18,107.36,107.43,107.35,107.39,23632
20010901|2001-07-19 01:00,19,107.48,107.5,107.43,107.47,49372
20010901|2001-07-19 01:30,19,107.47,107.51,107.43,107.49,34898
20010901|2001-07-19 02:00,19,107.49,107.5,107.44,107.45,28618
20010901|2001-07-19 02:30,19,107.45,107.47,107.4,107.44,34221
20010901|2001-07-19 03:00,19,107.43,107.44,107.38,107.39,25338
20010901|2001-07-19 03:30,19,107.39,107.44,107.38,107.43,19994
20010901|2001-07-19 04:00,19,107.43,107.43,107.38,107.41,20446
20010901|2001-07-19 04:30,19,107.41,107.49,107.4,107.46,33262
20010901|2001-07-19 05:00,19,107.47,107.48,107.42,107.44,16858
20010901|2001-07-19 05:30,19,107.45,107.47,107.44,107.47,5909
20010901|2001-07-19 06:00,19,107.47,107.47,107.42,107.43,8388
20010901|2001-07-19 06:30,19,107.43,107.47,107.4,107.42,18119
20010901|2001-07-19 07:00,19,107.41,107.45,107.37,107.4,22832
20010901|2001-07-19 07:30,19,107.39,107.41,107.33,107.37,53313
20010901|2001-07-19 08:00,19,107.37,107.4,107.32,107.34,34680
20010901|2001-07-19 08:30,19,107.34,107.37,107.31,107.32,49186
20010901|2001-07-19 09:00,19,107.32,107.39,107.31,107.38,28633
20010901|2001-07-19 09:30,19,107.37,107.39,107.31,107.33,26650
20010901|2001-07-19 10:00,19,107.32,107.35,107.27,107.35,32182
20010901|2001-07-19 10:30,19,107.34,107.39,107.29,107.39,18763
20010901|2001-07-19 11:00,19,107.39,107.44,107.31,107.35,40276
20010901|2001-07-19 11:30,19,107.35,107.44,107.34,107.41,8786
20010901|2001-07-20 01:00,20,107.54,107.57,107.48,107.53,30615
20010901|2001-07-20 01:30,20,107.53,107.6,107.5,107.58,28198
20010901|2001-07-20 02:00,20,107.57,107.61,107.54,107.55,31672
20010901|2001-07-20 02:30,20,107.54,107.63,107.54,107.59,46722
20010901|2001-07-20 03:00,20,107.59,107.61,107.57,107.61,33357
20010901|2001-07-20 03:30,20,107.61,107.68,107.61,107.67,62319
20010901|2001-07-20 04:00,20,107.68,107.68,107.63,107.64,21687
20010901|2001-07-20 04:30,20,107.63,107.69,107.63,107.67,28107
20010901|2001-07-20 05:00,20,107.66,107.71,107.64,107.69,28077
20010901|2001-07-20 05:30,20,107.69,107.77,107.68,107.74,49427
20010901|2001-07-20 06:00,20,107.74,107.75,107.69,107.72,22798
20010901|2001-07-20 06:30,20,107.71,107.74,107.7,107.74,8712
20010901|2001-07-20 07:00,20,107.74,107.79,107.74,107.79,26452
20010901|2001-07-20 07:30,20,107.79,107.82,107.77,107.77,47560
20010901|2001-07-20 08:00,20,107.77,107.8,107.72,107.73,30425
20010901|2001-07-20 08:30,20,107.73,107.75,107.68,107.7,43121
20010901|2001-07-20 09:00,20,107.69,107.73,107.59,107.6,48158
20010901|2001-07-20 09:30,20,107.59,107.63,107.54,107.62,43420
20010901|2001-07-20 10:00,20,107.62,107.69,107.62,107.65,20275
20010901|2001-07-20 10:30,20,107.64,107.67,107.59,107.65,10300
20010901|2001-07-20 11:00,20,107.64,107.68,107.64,107.68,3305
20010901|2001-07-20 11:30,20,107.67,107.68,107.63,107.63,5827
20010901|2001-07-23 01:00,23,107.71,107.72,107.58,107.59,16719
20010901|2001-07-23 01:30,23,107.59,107.61,107.55,107.58,23892
20010901|2001-07-23 02:00,23,107.58,107.63,107.56,107.61,18419
20010901|2001-07-23 02:30,23,107.61,107.69,107.6,107.67,21363
20010901|2001-07-23 03:00,23,107.67,107.73,107.63,107.64,51280
20010901|2001-07-23 03:30,23,107.64,107.71,107.64,107.66,28006
20010901|2001-07-23 04:00,23,107.66,107.68,107.64,107.67,10381
20010901|2001-07-23 04:30,23,107.67,107.68,107.63,107.63,14386
20010901|2001-07-23 05:00,23,107.64,107.64,107.58,107.62,32713
20010901|2001-07-23 05:30,23,107.62,107.63,107.6,107.61,8929
20010901|2001-07-23 06:00,23,107.6,107.62,107.58,107.58,9221
20010901|2001-07-23 06:30,23,107.59,107.6,107.47,107.51,42143
20010901|2001-07-23 07:00,23,107.51,107.53,107.5,107.51,23448
20010901|2001-07-23 07:30,23,107.52,107.55,107.51,107.52,16802
20010901|2001-07-23 08:00,23,107.53,107.56,107.51,107.53,23575
20010901|2001-07-23 08:30,23,107.53,107.64,107.52,107.61,43312
20010901|2001-07-23 09:00,23,107.61,107.61,107.56,107.61,32121
20010901|2001-07-23 09:30,23,107.61,107.78,107.58,107.78,70418
20010901|2001-07-23 10:00,23,107.78,107.78,107.68,107.71,46070
20010901|2001-07-23 10:30,23,107.71,107.71,107.65,107.67,11553
20010901|2001-07-23 11:00,23,107.67,107.73,107.66,107.72,6705
20010901|2001-07-23 11:30,23,107.72,107.74,107.7,107.71,5731
20010901|2001-07-24 01:00,24,107.8,107.87,107.75,107.81,54017
20010901|2001-07-24 01:30,24,107.81,107.81,107.76,107.78,21641
20010901|2001-07-24 02:00,24,107.78,107.88,107.78,107.84,47863
20010901|2001-07-24 02:30,24,107.84,107.85,107.8,107.81,25712
20010901|2001-07-24 03:00,24,107.82,107.82,107.77,107.79,19699
20010901|2001-07-24 03:30,24,107.78,107.83,107.78,107.81,12906
20010901|2001-07-24 04:00,24,107.81,107.82,107.76,107.78,23644
20010901|2001-07-24 04:30,24,107.78,107.84,107.78,107.8,17916
20010901|2001-07-24 05:00,24,107.81,107.83,107.78,107.79,12029
20010901|2001-07-24 05:30,24,107.79,107.81,107.77,107.79,9190
20010901|2001-07-24 06:00,24,107.79,107.86,107.79,107.85,15991
20010901|2001-07-24 06:30,24,107.84,107.87,107.82,107.87,19102
20010901|2001-07-24 07:00,24,107.86,107.89,107.85,107.86,19463
20010901|2001-07-24 07:30,24,107.87,107.88,107.83,107.84,21587
20010901|2001-07-24 08:00,24,107.83,107.86,107.81,107.86,18267
20010901|2001-07-24 08:30,24,107.86,107.89,107.78,107.8,53845
20010901|2001-07-24 09:00,24,107.8,107.84,107.76,107.79,50246
20010901|2001-07-24 09:30,24,107.79,107.8,107.67,107.68,49324
20010901|2001-07-24 10:00,24,107.68,107.78,107.67,107.73,41727
20010901|2001-07-24 10:30,24,107.73,107.74,107.67,107.74,14059
20010901|2001-07-24 11:00,24,107.73,107.79,107.72,107.74,19355
20010901|2001-07-24 11:30,24,107.75,107.81,107.73,107.74,15964
20010901|2001-07-25 01:00,25,107.79,107.79,107.73,107.77,15397
20010901|2001-07-25 01:30,25,107.77,107.78,107.66,107.7,32785
20010901|2001-07-25 02:00,25,107.7,107.72,107.66,107.7,27419
20010901|2001-07-25 02:30,25,107.69,107.71,107.6,107.61,42655
20010901|2001-07-25 03:00,25,107.61,107.64,107.56,107.57,41966
20010901|2001-07-25 03:30,25,107.58,107.61,107.57,107.61,27823
20010901|2001-07-25 04:00,25,107.61,107.67,107.61,107.65,23278
20010901|2001-07-25 04:30,25,107.65,107.67,107.63,107.66,25211
20010901|2001-07-25 05:00,25,107.66,107.68,107.62,107.64,22493
20010901|2001-07-25 05:30,25,107.64,107.66,107.62,107.66,8445
20010901|2001-07-25 06:00,25,107.66,107.66,107.63,107.64,3488
20010901|2001-07-25 06:30,25,107.64,107.65,107.57,107.58,12420
20010901|2001-07-25 07:00,25,107.58,107.6,107.56,107.57,21701
20010901|2001-07-25 07:30,25,107.57,107.63,107.54,107.54,32439
20010901|2001-07-25 08:00,25,107.54,107.61,107.54,107.59,23596
20010901|2001-07-25 08:30,25,107.59,107.61,107.55,107.59,38270
20010901|2001-07-25 09:00,25,107.59,107.61,107.5,107.54,63063
20010901|2001-07-25 09:30,25,107.53,107.58,107.52,107.57,32136
20010901|2001-07-25 10:00,25,107.57,107.63,107.57,107.61,29952
20010901|2001-07-25 10:30,25,107.62,107.62,107.57,107.61,13192
20010901|2001-07-25 11:00,25,107.61,107.63,107.58,107.63,4973
20010901|2001-07-25 11:30,25,107.63,107.68,107.61,107.68,8546
20010901|2001-07-26 01:00,26,107.57,107.57,107.44,107.47,49245
20010901|2001-07-26 01:30,26,107.48,107.53,107.47,107.52,23474
20010901|2001-07-26 02:00,26,107.52,107.54,107.49,107.54,13435
20010901|2001-07-26 02:30,26,107.54,107.54,107.42,107.42,29785
20010901|2001-07-26 03:00,26,107.43,107.47,107.41,107.45,49352
20010901|2001-07-26 03:30,26,107.46,107.52,107.46,107.48,24457
20010901|2001-07-26 04:00,26,107.48,107.51,107.48,107.49,16476
20010901|2001-07-26 04:30,26,107.49,107.51,107.45,107.5,18145
20010901|2001-07-26 05:00,26,107.5,107.51,107.47,107.47,19468
20010901|2001-07-26 05:30,26,107.47,107.48,107.45,107.46,9422
20010901|2001-07-26 06:00,26,107.46,107.48,107.45,107.45,7796
20010901|2001-07-26 06:30,26,107.45,107.5,107.44,107.49,9766
20010901|2001-07-26 07:00,26,107.49,107.55,107.45,107.5,20087
20010901|2001-07-26 07:30,26,107.5,107.56,107.46,107.54,61938
20010901|2001-07-26 08:00,26,107.53,107.58,107.5,107.54,48012
20010901|2001-07-26 08:30,26,107.55,107.57,107.52,107.55,47295
20010901|2001-07-26 09:00,26,107.55,107.61,107.53,107.57,39517
20010901|2001-07-26 09:30,26,107.58,107.72,107.58,107.69,85942
20010901|2001-07-26 10:00,26,107.69,107.77,107.68,107.77,60131
20010901|2001-07-26 10:30,26,107.78,107.83,107.76,107.76,34142
20010901|2001-07-26 11:00,26,107.77,107.82,107.75,107.77,18230
20010901|2001-07-26 11:30,26,107.78,107.91,107.77,107.85,36766
20010901|2001-07-27 01:00,27,107.88,107.93,107.85,107.86,36436
20010901|2001-07-27 01:30,27,107.86,107.87,107.81,107.83,29751
20010901|2001-07-27 02:00,27,107.84,107.84,107.78,107.81,22774
20010901|2001-07-27 02:30,27,107.8,107.81,107.76,107.79,29890
20010901|2001-07-27 03:00,27,107.79,107.84,107.78,107.81,16220
20010901|2001-07-27 03:30,27,107.81,107.82,107.79,107.81,11982
20010901|2001-07-27 04:00,27,107.81,107.87,107.81,107.83,22969
20010901|2001-07-27 04:30,27,107.83,107.85,107.8,107.82,13971
20010901|2001-07-27 05:00,27,107.82,107.83,107.8,107.82,7614
20010901|2001-07-27 05:30,27,107.82,107.85,107.8,107.83,8465
20010901|2001-07-27 06:00,27,107.84,107.89,107.83,107.87,12498
20010901|2001-07-27 06:30,27,107.88,107.88,107.83,107.85,4259
20010901|2001-07-27 07:00,27,107.84,107.9,107.81,107.89,18159
20010901|2001-07-27 07:30,27,107.88,108.02,107.82,107.85,133358
20010901|2001-07-27 08:00,27,107.85,107.99,107.85,107.99,70068
20010901|2001-07-27 08:30,27,108,108.22,108,108.16,209336
20010901|2001-07-27 09:00,27,108.15,108.18,108.1,108.15,74244
20010901|2001-07-27 09:30,27,108.16,108.21,108.11,108.12,57399
20010901|2001-07-27 10:00,27,108.12,108.17,108.1,108.16,32042
20010901|2001-07-27 10:30,27,108.16,108.18,108.11,108.17,14691
20010901|2001-07-27 11:00,27,108.17,108.18,108.13,108.14,6771
20010901|2001-07-27 11:30,27,108.15,108.2,108.12,108.18,14846
20010901|2001-07-30 01:00,30,108.2,108.22,108.15,108.17,14678
20010901|2001-07-30 01:30,30,108.17,108.2,108.14,108.15,9068
20010901|2001-07-30 02:00,30,108.15,108.17,108.09,108.11,16351
20010901|2001-07-30 02:30,30,108.11,108.16,108.1,108.15,14606
20010901|2001-07-30 03:00,30,108.15,108.16,108.1,108.12,15735
20010901|2001-07-30 03:30,30,108.13,108.14,108.08,108.09,15658
20010901|2001-07-30 04:00,30,108.09,108.1,108.04,108.07,25638
20010901|2001-07-30 04:30,30,108.07,108.09,108.03,108.04,19144
20010901|2001-07-30 05:00,30,108.05,108.08,108.02,108.07,16149
20010901|2001-07-30 05:30,30,108.07,108.09,108.06,108.08,5945
20010901|2001-07-30 06:00,30,108.08,108.08,108.05,108.07,6215
20010901|2001-07-30 06:30,30,108.06,108.07,108.04,108.05,5331
20010901|2001-07-30 07:00,30,108.04,108.08,108.03,108.06,9695
20010901|2001-07-30 07:30,30,108.06,108.1,108.06,108.08,13301
20010901|2001-07-30 08:00,30,108.08,108.09,108.06,108.07,10000
20010901|2001-07-30 08:30,30,108.08,108.16,108.07,108.16,30138
20010901|2001-07-30 09:00,30,108.15,108.19,108.14,108.17,29314
20010901|2001-07-30 09:30,30,108.17,108.2,108.14,108.17,20302
20010901|2001-07-30 10:00,30,108.18,108.19,108.15,108.17,9911
20010901|2001-07-30 10:30,30,108.17,108.18,108.14,108.15,5857
20010901|2001-07-30 11:00,30,108.15,108.16,108.11,108.13,4637
20010901|2001-07-30 11:30,30,108.14,108.17,108.13,108.16,3446
20010901|2001-07-31 01:00,31,108.24,108.26,108.2,108.23,21261
20010901|2001-07-31 01:30,31,108.24,108.31,108.22,108.3,25539
20010901|2001-07-31 02:00,31,108.3,108.37,108.29,108.33,51489
20010901|2001-07-31 02:30,31,108.34,108.37,108.32,108.36,20351
20010901|2001-07-31 03:00,31,108.36,108.41,108.35,108.39,40427
20010901|2001-07-31 03:30,31,108.39,108.39,108.36,108.37,19532
20010901|2001-07-31 04:00,31,108.36,108.4,108.35,108.38,22688
20010901|2001-07-31 04:30,31,108.38,108.42,108.36,108.38,26277
20010901|2001-07-31 05:00,31,108.38,108.38,108.34,108.36,20237
20010901|2001-07-31 05:30,31,108.36,108.38,108.34,108.38,10917
20010901|2001-07-31 06:00,31,108.38,108.41,108.37,108.39,11106
20010901|2001-07-31 06:30,31,108.38,108.4,108.35,108.37,5060
20010901|2001-07-31 07:00,31,108.38,108.39,108.32,108.32,13075
20010901|2001-07-31 07:30,31,108.31,108.36,108.29,108.35,39940
20010901|2001-07-31 08:00,31,108.35,108.35,108.25,108.26,28677
20010901|2001-07-31 08:30,31,108.26,108.4,108.26,108.4,65654
20010901|2001-07-31 09:00,31,108.39,108.41,108.22,108.28,80164
20010901|2001-07-31 09:30,31,108.27,108.39,108.26,108.32,39708
20010901|2001-07-31 10:00,31,108.33,108.42,108.31,108.39,27737
20010901|2001-07-31 10:30,31,108.38,108.42,108.36,108.41,14880
20010901|2001-07-31 11:00,31,108.42,108.46,108.4,108.41,17968
20010901|2001-07-31 11:30,31,108.4,108.44,108.36,108.39,9596
20010901|2001-08-01 01:00,1,108.39,108.39,108.32,108.37,12619
20010901|2001-08-01 01:30,1,108.36,108.37,108.28,108.31,20834
20010901|2001-08-01 02:00,1,108.31,108.37,108.29,108.36,16130
20010901|2001-08-01 02:30,1,108.36,108.37,108.3,108.32,13867
20010901|2001-08-01 03:00,1,108.32,108.34,108.31,108.32,10960
20010901|2001-08-01 03:30,1,108.32,108.33,108.25,108.28,27547
20010901|2001-08-01 04:00,1,108.27,108.3,108.26,108.27,20512
20010901|2001-08-01 04:30,1,108.27,108.31,108.26,108.26,19510
20010901|2001-08-01 05:00,1,108.26,108.28,108.24,108.27,16530
20010901|2001-08-01 05:30,1,108.27,108.29,108.25,108.28,9976
20010901|2001-08-01 06:00,1,108.28,108.28,108.24,108.25,6494
20010901|2001-08-01 06:30,1,108.24,108.29,108.23,108.28,11951
20010901|2001-08-01 07:00,1,108.28,108.3,108.25,108.26,15990
20010901|2001-08-01 07:30,1,108.26,108.27,108.22,108.26,28995
20010901|2001-08-01 08:00,1,108.26,108.29,108.24,108.29,13690
20010901|2001-08-01 08:30,1,108.28,108.31,108.26,108.29,28537
20010901|2001-08-01 09:00,1,108.29,108.35,108.2,108.25,83473
20010901|2001-08-01 09:30,1,108.25,108.26,108.15,108.17,59553
20010901|2001-08-01 10:00,1,108.17,108.21,108.14,108.18,26049
20010901|2001-08-01 10:30,1,108.18,108.21,108.12,108.13,17981
20010901|2001-08-01 11:00,1,108.12,108.16,108.11,108.14,11288
20010901|2001-08-01 11:30,1,108.13,108.2,108.13,108.17,5660
20010901|2001-08-02 01:00,2,108.16,108.17,108.12,108.16,13042
20010901|2001-08-02 01:30,2,108.16,108.18,108.14,108.16,8508
20010901|2001-08-02 02:00,2,108.16,108.16,108.08,108.11,24194
20010901|2001-08-02 02:30,2,108.11,108.12,108.08,108.09,18148
20010901|2001-08-02 03:00,2,108.1,108.1,108.07,108.09,14405
20010901|2001-08-02 03:30,2,108.08,108.1,108.06,108.07,21239
20010901|2001-08-02 04:00,2,108.06,108.14,108.06,108.11,22594
20010901|2001-08-02 04:30,2,108.12,108.17,108.1,108.15,17870
20010901|2001-08-02 05:00,2,108.14,108.18,108.14,108.16,13973
20010901|2001-08-02 05:30,2,108.16,108.25,108.15,108.24,17634
20010901|2001-08-02 06:00,2,108.26,108.3,108.21,108.26,37389
20010901|2001-08-02 06:30,2,108.26,108.27,108.13,108.16,42523
20010901|2001-08-02 07:00,2,108.16,108.17,108.08,108.1,33446
20010901|2001-08-02 07:30,2,108.09,108.09,107.93,107.95,98456
20010901|2001-08-02 08:00,2,107.95,108.05,107.94,108.03,35997
20010901|2001-08-02 08:30,2,108.03,108.11,108.01,108.09,40087
20010901|2001-08-02 09:00,2,108.09,108.13,108.06,108.06,39486
20010901|2001-08-02 09:30,2,108.07,108.09,107.98,108.06,37622
20010901|2001-08-02 10:00,2,108.07,108.09,108.02,108.03,24036
20010901|2001-08-02 10:30,2,108.03,108.04,108,108.03,8999
20010901|2001-08-02 11:00,2,108.04,108.05,108.01,108.01,4548
20010901|2001-08-02 11:30,2,108.01,108.08,108.01,108.07,3483
20010901|2001-08-03 01:00,3,108,108.05,107.95,108.02,14021
20010901|2001-08-03 01:30,3,108.03,108.03,107.98,108.03,8349
20010901|2001-08-03 02:00,3,108.02,108.03,107.95,107.98,9982
20010901|2001-08-03 02:30,3,107.98,108.04,107.98,108.03,12571
20010901|2001-08-03 03:00,3,108.03,108.04,108,108.04,11002
20010901|2001-08-03 03:30,3,108.04,108.13,108.04,108.13,35908
20010901|2001-08-03 04:00,3,108.12,108.14,108.07,108.09,17474
20010901|2001-08-03 04:30,3,108.1,108.1,108.04,108.08,22782
20010901|2001-08-03 05:00,3,108.08,108.08,108.01,108.05,14393
20010901|2001-08-03 05:30,3,108.05,108.09,108.05,108.08,7221
20010901|2001-08-03 06:00,3,108.07,108.11,108.07,108.09,10512
20010901|2001-08-03 06:30,3,108.08,108.11,108.08,108.09,8085
20010901|2001-08-03 07:00,3,108.09,108.09,107.92,107.93,34033
20010901|2001-08-03 07:30,3,107.9,107.95,107.83,107.9,118677
20010901|2001-08-03 08:00,3,107.9,107.95,107.88,107.93,40652
20010901|2001-08-03 08:30,3,107.93,108.03,107.91,108.03,56893
20010901|2001-08-03 09:00,3,108.03,108.16,108.03,108.1,79974
20010901|2001-08-03 09:30,3,108.1,108.11,108.04,108.09,38383
20010901|2001-08-03 10:00,3,108.1,108.22,108.1,108.21,39732
20010901|2001-08-03 10:30,3,108.2,108.29,108.19,108.26,21109
20010901|2001-08-03 11:00,3,108.26,108.29,108.23,108.23,6622
20010901|2001-08-03 11:30,3,108.23,108.28,108.23,108.25,5180
20010901|2001-08-06 01:00,6,108.2,108.25,108.15,108.2,11227
20010901|2001-08-06 01:30,6,108.2,108.26,108.15,108.15,17278
20010901|2001-08-06 02:00,6,108.15,108.32,108.15,108.3,34274
20010901|2001-08-06 02:30,6,108.29,108.34,108.29,108.32,29496
20010901|2001-08-06 03:00,6,108.32,108.35,108.29,108.33,12054
20010901|2001-08-06 03:30,6,108.33,108.39,108.33,108.37,36195
20010901|2001-08-06 04:00,6,108.37,108.38,108.32,108.32,11239
20010901|2001-08-06 04:30,6,108.33,108.36,108.31,108.34,12097
20010901|2001-08-06 05:00,6,108.34,108.36,108.3,108.32,19118
20010901|2001-08-06 05:30,6,108.32,108.36,108.32,108.35,7345
20010901|2001-08-06 06:00,6,108.35,108.4,108.34,108.35,22280
20010901|2001-08-06 06:30,6,108.34,108.44,108.34,108.43,23843
20010901|2001-08-06 07:00,6,108.43,108.44,108.37,108.39,18957
20010901|2001-08-06 07:30,6,108.38,108.4,108.36,108.39,17459
20010901|2001-08-06 08:00,6,108.39,108.39,108.32,108.33,15125
20010901|2001-08-06 08:30,6,108.33,108.35,108.29,108.33,31470
20010901|2001-08-06 09:00,6,108.33,108.34,108.26,108.33,29068
20010901|2001-08-06 09:30,6,108.33,108.37,108.27,108.29,20358
20010901|2001-08-06 10:00,6,108.29,108.31,108.25,108.29,18158
20010901|2001-08-06 10:30,6,108.3,108.33,108.28,108.31,6921
20010901|2001-08-06 11:00,6,108.31,108.33,108.29,108.33,6613
20010901|2001-08-06 11:30,6,108.32,108.34,108.31,108.33,4421
20010901|2001-08-07 01:00,7,108.36,108.44,108.36,108.38,18435
20010901|2001-08-07 01:30,7,108.39,108.42,108.37,108.4,12779
20010901|2001-08-07 02:00,7,108.4,108.47,108.38,108.41,41731
20010901|2001-08-07 02:30,7,108.42,108.42,108.32,108.35,38231
20010901|2001-08-07 03:00,7,108.35,108.41,108.31,108.41,29488
20010901|2001-08-07 03:30,7,108.41,108.44,108.4,108.41,27042
20010901|2001-08-07 04:00,7,108.41,108.43,108.39,108.42,13498
20010901|2001-08-07 04:30,7,108.41,108.44,108.37,108.37,19285
20010901|2001-08-07 05:00,7,108.38,108.41,108.37,108.38,11111
20010901|2001-08-07 05:30,7,108.38,108.42,108.36,108.41,14931
20010901|2001-08-07 06:00,7,108.41,108.43,108.37,108.37,8802
20010901|2001-08-07 06:30,7,108.37,108.41,108.37,108.4,5547
20010901|2001-08-07 07:00,7,108.4,108.45,108.36,108.39,13260
20010901|2001-08-07 07:30,7,108.4,108.42,108.33,108.37,52914
20010901|2001-08-07 08:00,7,108.37,108.39,108.34,108.37,23837
20010901|2001-08-07 08:30,7,108.38,108.45,108.35,108.35,50496
20010901|2001-08-07 09:00,7,108.36,108.38,108.34,108.38,25935
20010901|2001-08-07 09:30,7,108.38,108.38,108.22,108.27,45434
20010901|2001-08-07 10:00,7,108.26,108.3,108.25,108.29,20424
20010901|2001-08-07 10:30,7,108.29,108.32,108.26,108.29,6749
20010901|2001-08-07 11:00,7,108.3,108.33,108.28,108.31,3817
20010901|2001-08-07 11:30,7,108.31,108.34,108.25,108.26,7840
20010901|2001-08-08 01:00,8,108.3,108.33,108.27,108.28,10017
20010901|2001-08-08 01:30,8,108.27,108.28,108.17,108.2,26647
20010901|2001-08-08 02:00,8,108.2,108.24,108.2,108.22,12136
20010901|2001-08-08 02:30,8,108.22,108.23,108.11,108.14,28692
20010901|2001-08-08 03:00,8,108.14,108.2,108.12,108.18,28883
20010901|2001-08-08 03:30,8,108.18,108.22,108.17,108.22,18679
20010901|2001-08-08 04:00,8,108.22,108.24,108.17,108.2,22527
20010901|2001-08-08 04:30,8,108.2,108.22,108.17,108.18,11882
20010901|2001-08-08 05:00,8,108.18,108.22,108.15,108.22,16904
20010901|2001-08-08 05:30,8,108.22,108.29,108.21,108.26,31023
20010901|2001-08-08 06:00,8,108.26,108.28,108.23,108.23,10732
20010901|2001-08-08 06:30,8,108.23,108.26,108.22,108.24,10136
20010901|2001-08-08 07:00,8,108.24,108.25,108.23,108.24,11106
20010901|2001-08-08 07:30,8,108.25,108.34,108.23,108.29,36053
20010901|2001-08-08 08:00,8,108.29,108.3,108.26,108.27,20310
20010901|2001-08-08 08:30,8,108.26,108.31,108.24,108.26,25779
20010901|2001-08-08 09:00,8,108.27,108.3,108.24,108.25,25260
20010901|2001-08-08 09:30,8,108.26,108.27,108.22,108.24,28229
20010901|2001-08-08 10:00,8,108.24,108.27,108.21,108.27,12860
20010901|2001-08-08 10:30,8,108.27,108.29,108.25,108.29,8474
20010901|2001-08-08 11:00,8,108.29,108.31,108.26,108.29,5068
20010901|2001-08-08 11:30,8,108.29,108.35,108.29,108.34,7298
20010901|2001-08-08 12:00,8,108.35,108.35,108.35,108.35,566
20010901|2001-08-09 01:00,9,108.66,108.76,108.65,108.76,66236
20010901|2001-08-09 01:30,9,108.75,108.75,108.66,108.71,32602
20010901|2001-08-09 02:00,9,108.72,108.76,108.67,108.7,43242
20010901|2001-08-09 02:30,9,108.7,108.73,108.68,108.68,33314
20010901|2001-08-09 03:00,9,108.67,108.88,108.67,108.85,85316
20010901|2001-08-09 03:30,9,108.85,108.9,108.79,108.8,40991
20010901|2001-08-09 04:00,9,108.79,108.82,108.77,108.79,21096
20010901|2001-08-09 04:30,9,108.8,108.82,108.77,108.77,20828
20010901|2001-08-09 05:00,9,108.77,108.84,108.73,108.8,32314
20010901|2001-08-09 05:30,9,108.8,108.83,108.78,108.81,19263
20010901|2001-08-09 06:00,9,108.82,108.86,108.81,108.85,25184
20010901|2001-08-09 06:30,9,108.85,108.88,108.79,108.8,21096
20010901|2001-08-09 07:00,9,108.81,108.83,108.78,108.82,13929
20010901|2001-08-09 07:30,9,108.82,108.86,108.73,108.75,47082
20010901|2001-08-09 08:00,9,108.75,108.78,108.73,108.75,29523
20010901|2001-08-09 08:30,9,108.75,108.78,108.65,108.67,49068
20010901|2001-08-09 09:00,9,108.67,108.78,108.62,108.74,63722
20010901|2001-08-09 09:30,9,108.74,108.86,108.73,108.82,62746
20010901|2001-08-09 10:00,9,108.82,108.82,108.75,108.76,39082
20010901|2001-08-09 10:30,9,108.76,108.83,108.75,108.82,11644
20010901|2001-08-09 11:00,9,108.83,108.89,108.83,108.86,17855
20010901|2001-08-09 11:30,9,108.86,108.89,108.83,108.83,13776
20010901|2001-08-10 01:00,10,108.73,108.74,108.66,108.71,20841
20010901|2001-08-10 01:30,10,108.7,108.78,108.7,108.77,15210
20010901|2001-08-10 02:00,10,108.78,108.78,108.71,108.71,17708
20010901|2001-08-10 02:30,10,108.71,108.74,108.69,108.73,17730
20010901|2001-08-10 03:00,10,108.73,108.78,108.73,108.75,20219
20010901|2001-08-10 03:30,10,108.76,108.78,108.74,108.76,15138
20010901|2001-08-10 04:00,10,108.75,108.78,108.73,108.75,10232
20010901|2001-08-10 04:30,10,108.74,108.75,108.71,108.72,12009
20010901|2001-08-10 05:00,10,108.73,108.75,108.72,108.75,5130
20010901|2001-08-10 05:30,10,108.75,108.76,108.74,108.76,6038
20010901|2001-08-10 06:00,10,108.76,108.77,108.74,108.75,5137
20010901|2001-08-10 06:30,10,108.76,108.77,108.73,108.77,6295
20010901|2001-08-10 07:00,10,108.77,108.87,108.76,108.79,30851
20010901|2001-08-10 07:30,10,108.79,108.97,108.73,108.94,96406
20010901|2001-08-10 08:00,10,108.94,108.98,108.9,108.94,63113
20010901|2001-08-10 08:30,10,108.94,108.95,108.87,108.91,60645
20010901|2001-08-10 09:00,10,108.91,109.03,108.91,108.93,71210
20010901|2001-08-10 09:30,10,108.94,109.05,108.91,109.04,48880
20010901|2001-08-10 10:00,10,109.04,109.11,109.03,109.04,44444
20010901|2001-08-10 10:30,10,109.05,109.1,109.04,109.09,11045
20010901|2001-08-10 11:00,10,109.09,109.13,109.06,109.08,9259
20010901|2001-08-10 11:30,10,109.09,109.09,109,109.08,10946
20010901|2001-08-13 01:00,13,109.11,109.11,109.01,109.03,15606
20010901|2001-08-13 01:30,13,109.03,109.05,108.93,108.94,17827
20010901|2001-08-13 02:00,13,108.93,108.96,108.91,108.95,23223
20010901|2001-08-13 02:30,13,108.94,108.98,108.94,108.98,12648
20010901|2001-08-13 03:00,13,108.98,108.99,108.95,108.97,14869
20010901|2001-08-13 03:30,13,108.98,108.99,108.92,108.95,18105
20010901|2001-08-13 04:00,13,108.95,108.95,108.92,108.94,14274
20010901|2001-08-13 04:30,13,108.94,108.97,108.91,108.95,27642
20010901|2001-08-13 05:00,13,108.95,109.01,108.95,108.98,24101
20010901|2001-08-13 05:30,13,108.98,108.99,108.96,108.98,9773
20010901|2001-08-13 06:00,13,108.98,109,108.93,108.94,13287
20010901|2001-08-13 06:30,13,108.94,108.97,108.93,108.95,4004
20010901|2001-08-13 07:00,13,108.94,108.99,108.94,108.97,14773
20010901|2001-08-13 07:30,13,108.96,109.04,108.95,109.03,28747
20010901|2001-08-13 08:00,13,109.03,109.07,109.02,109.04,26008
20010901|2001-08-13 08:30,13,109.04,109.07,109.02,109.04,28883
20010901|2001-08-13 09:00,13,109.04,109.16,109.02,109.14,44224
20010901|2001-08-13 09:30,13,109.14,109.19,109.11,109.16,41354
20010901|2001-08-13 10:00,13,109.15,109.17,109.11,109.15,20769
20010901|2001-08-13 10:30,13,109.15,109.19,109.14,109.15,16565
20010901|2001-08-13 11:00,13,109.15,109.18,109.11,109.14,7348
20010901|2001-08-13 11:30,13,109.13,109.16,109.05,109.09,13588
20010901|2001-08-14 01:00,14,109.01,109.03,108.87,108.91,42682
20010901|2001-08-14 01:30,14,108.91,108.96,108.87,108.9,34007
20010901|2001-08-14 02:00,14,108.9,108.92,108.83,108.84,37346
20010901|2001-08-14 02:30,14,108.84,108.87,108.82,108.86,34921
20010901|2001-08-14 03:00,14,108.87,108.89,108.84,108.88,25518
20010901|2001-08-14 03:30,14,108.88,108.9,108.87,108.88,15465
20010901|2001-08-14 04:00,14,108.88,108.89,108.85,108.88,15493
20010901|2001-08-14 04:30,14,108.87,108.89,108.86,108.87,8478
20010901|2001-08-14 05:00,14,108.86,108.89,108.86,108.88,5138
20010901|2001-08-14 05:30,14,108.88,108.88,108.84,108.85,8527
20010901|2001-08-14 06:00,14,108.85,108.85,108.82,108.84,10123
20010901|2001-08-14 06:30,14,108.84,108.85,108.82,108.83,5233
20010901|2001-08-14 07:00,14,108.83,108.87,108.79,108.79,26469
20010901|2001-08-14 07:30,14,108.79,108.83,108.76,108.82,62362
20010901|2001-08-14 08:00,14,108.82,108.83,108.69,108.7,63561
20010901|2001-08-14 08:30,14,108.71,108.76,108.68,108.72,70745
20010901|2001-08-14 09:00,14,108.72,108.78,108.69,108.77,45318
20010901|2001-08-14 09:30,14,108.77,108.81,108.76,108.77,38150
20010901|2001-08-14 10:00,14,108.77,108.87,108.77,108.84,35722
20010901|2001-08-14 10:30,14,108.84,108.86,108.8,108.86,11358
20010901|2001-08-14 11:00,14,108.85,108.92,108.85,108.87,8131
20010901|2001-08-14 11:30,14,108.87,108.9,108.84,108.9,3631
20010901|2001-08-15 01:00,15,108.92,109,108.9,108.99,18152
20010901|2001-08-15 01:30,15,108.99,109.03,108.98,108.99,20832
20010901|2001-08-15 02:00,15,108.99,109.01,108.96,108.99,22036
20010901|2001-08-15 02:30,15,109,109.04,109,109.03,20837
20010901|2001-08-15 03:00,15,109.04,109.06,109,109,27933
20010901|2001-08-15 03:30,15,109,109.02,108.98,109,11545
20010901|2001-08-15 04:00,15,109,109,108.94,108.95,23225
20010901|2001-08-15 04:30,15,108.95,109.07,108.95,109.03,27381
20010901|2001-08-15 05:00,15,109.03,109.06,109.01,109.06,9330
20010901|2001-08-15 05:30,15,109.06,109.06,109,109.01,8923
20010901|2001-08-15 06:00,15,109.01,109.03,109,109.02,3321
20010901|2001-08-15 06:30,15,109.02,109.09,109.01,109.07,15103
20010901|2001-08-15 07:00,15,109.07,109.08,108.95,108.99,23033
20010901|2001-08-15 07:30,15,108.99,109.08,108.98,109.07,27489
20010901|2001-08-15 08:00,15,109.06,109.07,108.94,108.98,31866
20010901|2001-08-15 08:30,15,108.98,108.98,108.83,108.9,64517
20010901|2001-08-15 09:00,15,108.89,108.95,108.85,108.93,29875
20010901|2001-08-15 09:30,15,108.94,108.96,108.9,108.91,18921
20010901|2001-08-15 10:00,15,108.92,108.95,108.83,108.89,26354
20010901|2001-08-15 10:30,15,108.88,108.9,108.85,108.88,11202
20010901|2001-08-15 11:00,15,108.88,108.92,108.86,108.86,7048
20010901|2001-08-15 11:30,15,108.87,108.9,108.8,108.88,10636
20010901|2001-08-16 01:00,16,109,109,108.91,108.97,20194
20010901|2001-08-16 01:30,16,108.98,109.05,108.96,109.04,20803
20010901|2001-08-16 02:00,16,109.05,109.15,109.05,109.11,68159
20010901|2001-08-16 02:30,16,109.12,109.16,109.11,109.15,29177
20010901|2001-08-16 03:00,16,109.15,109.16,109.11,109.11,27520
20010901|2001-08-16 03:30,16,109.11,109.13,109.08,109.13,27692
20010901|2001-08-16 04:00,16,109.12,109.14,109.04,109.13,39605
20010901|2001-08-16 04:30,16,109.13,109.14,109.06,109.08,20726
20010901|2001-08-16 05:00,16,109.08,109.12,109.07,109.1,12427
20010901|2001-08-16 05:30,16,109.1,109.17,109.1,109.15,25465
20010901|2001-08-16 06:00,16,109.14,109.14,109.1,109.12,13669
20010901|2001-08-16 06:30,16,109.11,109.11,109.07,109.11,10576
20010901|2001-08-16 07:00,16,109.1,109.16,109.07,109.07,17589
20010901|2001-08-16 07:30,16,109.07,109.1,108.94,108.97,71308
20010901|2001-08-16 08:00,16,108.97,109.01,108.95,109,28862
20010901|2001-08-16 08:30,16,109,109.07,109,109.02,50609
20010901|2001-08-16 09:00,16,109.02,109.04,108.93,109.03,46772
20010901|2001-08-16 09:30,16,109.04,109.06,108.97,108.97,32578
20010901|2001-08-16 10:00,16,108.97,108.98,108.92,108.94,23923
20010901|2001-08-16 10:30,16,108.94,109.05,108.9,109.05,14300
20010901|2001-08-16 11:00,16,109.04,109.14,109.03,109.09,32421
20010901|2001-08-16 11:30,16,109.08,109.13,109.04,109.12,7057
20010901|2001-08-17 01:00,17,109.11,109.18,109.03,109.15,26745
20010901|2001-08-17 01:30,17,109.14,109.17,109.08,109.09,21050
20010901|2001-08-17 02:00,17,109.08,109.13,109.06,109.12,21541
20010901|2001-08-17 02:30,17,109.12,109.13,109.07,109.11,13208
20010901|2001-08-17 03:00,17,109.11,109.14,109.1,109.13,12420
20010901|2001-08-17 03:30,17,109.13,109.16,109.12,109.14,14718
20010901|2001-08-17 04:00,17,109.15,109.19,109.14,109.18,31849
20010901|2001-08-17 04:30,17,109.18,109.3,109.17,109.26,82829
20010901|2001-08-17 05:00,17,109.26,109.31,109.26,109.29,50106
20010901|2001-08-17 05:30,17,109.29,109.3,109.25,109.28,26608
20010901|2001-08-17 06:00,17,109.28,109.4,109.28,109.39,47810
20010901|2001-08-17 06:30,17,109.39,109.41,109.33,109.4,25089
20010901|2001-08-17 07:00,17,109.4,109.4,109.34,109.38,21232
20010901|2001-08-17 07:30,17,109.37,109.49,109.37,109.45,76336
20010901|2001-08-17 08:00,17,109.45,109.46,109.4,109.42,34791
20010901|2001-08-17 08:30,17,109.42,109.43,109.27,109.33,88399
20010901|2001-08-17 09:00,17,109.33,109.48,109.33,109.43,47972
20010901|2001-08-17 09:30,17,109.42,109.51,109.42,109.43,45981
20010901|2001-08-17 10:00,17,109.43,109.45,109.39,109.4,18251
20010901|2001-08-17 10:30,17,109.4,109.45,109.4,109.44,7611
20010901|2001-08-17 11:00,17,109.45,109.47,109.34,109.37,10368
20010901|2001-08-17 11:30,17,109.37,109.43,109.36,109.39,7519
20010901|2001-08-20 01:00,20,109.45,109.48,109.38,109.4,17923
20010901|2001-08-20 01:30,20,109.4,109.42,109.32,109.34,19454
20010901|2001-08-20 02:00,20,109.34,109.36,109.32,109.33,11393
20010901|2001-08-20 02:30,20,109.33,109.34,109.26,109.3,37980
20010901|2001-08-20 03:00,20,109.3,109.35,109.29,109.34,15019
20010901|2001-08-20 03:30,20,109.35,109.38,109.33,109.34,31113
20010901|2001-08-20 04:00,20,109.34,109.37,109.31,109.35,18213
20010901|2001-08-20 04:30,20,109.34,109.43,109.34,109.37,27422
20010901|2001-08-20 05:00,20,109.37,109.43,109.34,109.4,25416
20010901|2001-08-20 05:30,20,109.4,109.41,109.31,109.35,19521
20010901|2001-08-20 06:00,20,109.35,109.35,109.29,109.32,15789
20010901|2001-08-20 06:30,20,109.32,109.36,109.3,109.31,15314
20010901|2001-08-20 07:00,20,109.31,109.35,109.31,109.35,8177
20010901|2001-08-20 07:30,20,109.35,109.35,109.29,109.3,15306
20010901|2001-08-20 08:00,20,109.3,109.37,109.3,109.34,14298
20010901|2001-08-20 08:30,20,109.34,109.35,109.3,109.31,16243
20010901|2001-08-20 09:00,20,109.31,109.33,109.25,109.29,28024
20010901|2001-08-20 09:30,20,109.29,109.32,109.23,109.24,32436
20010901|2001-08-20 10:00,20,109.24,109.29,109.23,109.26,19021
20010901|2001-08-20 10:30,20,109.27,109.28,109.19,109.24,20211
20010901|2001-08-20 11:00,20,109.24,109.3,109.17,109.29,21993
20010901|2001-08-20 11:30,20,109.3,109.32,109.28,109.28,7217
20010901|2001-08-21 01:00,21,109.27,109.28,109.2,109.28,16398
20010901|2001-08-21 01:30,21,109.28,109.28,109.22,109.26,16630
20010901|2001-08-21 02:00,21,109.26,109.31,109.25,109.28,26135
20010901|2001-08-21 02:30,21,109.28,109.31,109.26,109.27,21071
20010901|2001-08-21 03:00,21,109.27,109.28,109.22,109.24,16131
20010901|2001-08-21 03:30,21,109.25,109.25,109.21,109.23,10154
20010901|2001-08-21 04:00,21,109.23,109.24,109.2,109.21,12135
20010901|2001-08-21 04:30,21,109.21,109.24,109.21,109.23,10374
20010901|2001-08-21 05:00,21,109.24,109.25,109.23,109.24,10442
20010901|2001-08-21 05:30,21,109.24,109.25,109.18,109.2,16460
20010901|2001-08-21 06:00,21,109.2,109.21,109.12,109.17,43286
20010901|2001-08-21 06:30,21,109.17,109.18,109.15,109.18,8065
20010901|2001-08-21 07:00,21,109.17,109.19,109.12,109.13,12203
20010901|2001-08-21 07:30,21,109.13,109.14,109.05,109.08,58885
20010901|2001-08-21 08:00,21,109.07,109.07,108.97,109,76354
20010901|2001-08-21 08:30,21,109.01,109.05,108.98,109.01,38472
20010901|2001-08-21 09:00,21,109.01,109.02,108.95,108.97,35377
20010901|2001-08-21 09:30,21,108.96,109.04,108.94,109,29899
20010901|2001-08-21 10:00,21,109,109.01,108.92,108.97,24283
20010901|2001-08-21 10:30,21,108.97,108.98,108.92,108.94,10816
20010901|2001-08-22 01:00,22,109.12,109.18,109.12,109.16,40518
20010901|2001-08-22 01:30,22,109.16,109.18,109.11,109.11,21391
20010901|2001-08-22 02:00,22,109.11,109.15,109.1,109.14,15825
20010901|2001-08-22 02:30,22,109.14,109.18,109.07,109.08,28340
20010901|2001-08-22 03:00,22,109.07,109.08,108.79,108.84,146582
20010901|2001-08-22 03:30,22,108.84,108.88,108.8,108.87,54884
20010901|2001-08-22 04:00,22,108.86,108.87,108.61,108.66,99722
20010901|2001-08-22 04:30,22,108.66,108.76,108.65,108.75,57119
20010901|2001-08-22 05:00,22,108.75,108.76,108.7,108.72,22644
20010901|2001-08-22 05:30,22,108.72,108.73,108.69,108.69,12747
20010901|2001-08-22 06:00,22,108.69,108.73,108.65,108.72,17415
20010901|2001-08-22 06:30,22,108.72,108.75,108.68,108.71,15234
20010901|2001-08-22 07:00,22,108.71,108.72,108.64,108.67,25289
20010901|2001-08-22 07:30,22,108.67,108.68,108.54,108.58,71723
20010901|2001-08-22 08:00,22,108.58,108.64,108.58,108.62,33559
20010901|2001-08-22 08:30,22,108.62,108.63,108.57,108.58,48616
20010901|2001-08-22 09:00,22,108.59,108.75,108.58,108.72,53673
20010901|2001-08-22 09:30,22,108.71,108.72,108.64,108.72,19831
20010901|2001-08-23 09:30,23,108.69,108.7,108.67,108.68,7052
20010901|2001-08-23 10:00,23,108.68,108.77,108.67,108.73,15157
20010901|2001-08-23 10:30,23,108.74,108.81,108.71,108.76,16830
20010901|2001-08-23 11:00,23,108.76,108.76,108.74,108.76,5038
20010901|2001-08-23 11:30,23,108.75,108.78,108.72,108.78,6520
20010901|2001-08-24 01:00,24,108.85,108.85,108.76,108.77,9004
20010901|2001-08-24 01:30,24,108.77,108.77,108.73,108.73,5945
20010901|2001-08-24 02:00,24,108.73,108.73,108.57,108.58,41177
20010901|2001-08-24 02:30,24,108.59,108.63,108.52,108.56,37315
20010901|2001-08-24 03:00,24,108.54,108.56,108.5,108.52,39974
20010901|2001-08-24 03:30,24,108.52,108.58,108.51,108.56,25660
20010901|2001-08-24 04:00,24,108.56,108.56,108.47,108.54,44226
20010901|2001-08-24 04:30,24,108.54,108.55,108.51,108.53,19061
20010901|2001-08-24 05:00,24,108.53,108.58,108.52,108.55,10888
20010901|2001-08-24 05:30,24,108.55,108.56,108.54,108.56,4346
20010901|2001-08-24 06:00,24,108.56,108.57,108.52,108.53,7845
20010901|2001-08-24 06:30,24,108.53,108.54,108.5,108.51,10966
20010901|2001-08-24 07:00,24,108.52,108.56,108.51,108.56,13447
20010901|2001-08-24 07:30,24,108.56,108.6,108.52,108.53,37002
20010901|2001-08-24 08:00,24,108.53,108.55,108.42,108.48,58592
20010901|2001-08-24 08:30,24,108.48,108.55,108.48,108.49,43142
20010901|2001-08-24 09:00,24,108.49,108.53,108.45,108.45,45437
20010901|2001-08-24 09:30,24,108.46,108.47,108.39,108.43,51215
20010901|2001-08-24 10:00,24,108.44,108.45,108.41,108.44,20009
20010901|2001-08-24 10:30,24,108.45,108.46,108.41,108.45,11520
20010901|2001-08-24 11:00,24,108.46,108.49,108.46,108.47,5356
20010901|2001-08-24 11:30,24,108.48,108.5,108.44,108.47,10630
20010901|2001-08-27 01:00,27,108.49,108.54,108.46,108.51,7886
20010901|2001-08-27 01:30,27,108.52,108.52,108.45,108.51,7198
20010901|2001-08-27 02:00,27,108.52,108.52,108.47,108.48,6756
20010901|2001-08-27 02:30,27,108.47,108.5,108.45,108.45,6754
20010901|2001-08-27 03:00,27,108.45,108.45,108.41,108.43,16560
20010901|2001-08-27 03:30,27,108.44,108.45,108.41,108.44,9002
20010901|2001-08-27 04:00,27,108.43,108.44,108.38,108.42,9550
20010901|2001-08-27 04:30,27,108.42,108.42,108.38,108.4,7269
20010901|2001-08-27 05:00,27,108.4,108.4,108.36,108.39,9009
20010901|2001-08-27 05:30,27,108.39,108.4,108.37,108.37,4823
20010901|2001-08-27 06:00,27,108.37,108.39,108.36,108.38,3265
20010901|2001-08-27 06:30,27,108.38,108.4,108.34,108.39,10912
20010901|2001-08-27 07:00,27,108.41,108.5,108.4,108.48,24612
20010901|2001-08-27 07:30,27,108.48,108.51,108.48,108.49,12652
20010901|2001-08-27 08:00,27,108.49,108.55,108.49,108.55,17669
20010901|2001-08-27 08:30,27,108.54,108.56,108.49,108.52,21256
20010901|2001-08-27 09:00,27,108.52,108.55,108.5,108.53,16085
20010901|2001-08-27 09:30,27,108.51,108.55,108.49,108.51,6952
20010901|2001-08-27 10:00,27,108.51,108.56,108.49,108.54,6365
20010901|2001-08-27 10:30,27,108.54,108.57,108.54,108.56,4453
20010901|2001-08-27 11:00,27,108.57,108.57,108.53,108.53,2520
20010901|2001-08-27 11:30,27,108.53,108.59,108.52,108.58,4764
20010901|2001-08-28 01:00,28,108.55,108.6,108.53,108.59,15036
20010901|2001-08-28 01:30,28,108.58,108.62,108.57,108.59,15227
20010901|2001-08-28 02:00,28,108.59,108.61,108.48,108.49,34695
20010901|2001-08-28 02:30,28,108.5,108.55,108.46,108.5,22070
20010901|2001-08-28 03:00,28,108.5,108.74,108.5,108.74,91124
20010901|2001-08-28 03:30,28,108.74,108.76,108.67,108.7,42443
20010901|2001-08-28 04:00,28,108.71,108.74,108.68,108.69,23481
20010901|2001-08-28 04:30,28,108.7,108.73,108.68,108.72,17540
20010901|2001-08-28 05:00,28,108.72,108.73,108.7,108.7,11904
20010901|2001-08-28 05:30,28,108.7,108.73,108.69,108.73,7560
20010901|2001-08-28 06:00,28,108.72,108.75,108.72,108.75,9885
20010901|2001-08-28 06:30,28,108.76,108.8,108.74,108.77,19018
20010901|2001-08-28 07:00,28,108.78,108.79,108.75,108.76,13542
20010901|2001-08-28 07:30,28,108.76,108.77,108.74,108.75,12482
20010901|2001-08-28 08:00,28,108.75,108.79,108.73,108.79,26814
20010901|2001-08-28 08:30,28,108.79,108.81,108.68,108.8,49441
20010901|2001-08-28 09:00,28,108.81,109.01,108.79,108.99,122444
20010901|2001-08-28 09:30,28,108.99,109.02,108.93,108.99,57740
20010901|2001-08-28 10:00,28,108.99,109.06,108.96,108.98,36874
20010901|2001-08-28 10:30,28,108.97,109.05,108.97,109.04,16734
20010901|2001-08-28 11:00,28,109.03,109.04,109,109.01,6283
20010901|2001-08-28 11:30,28,109,109.01,108.97,108.99,9171
20010901|2001-08-29 01:00,29,109.06,109.14,109.06,109.13,22438
20010901|2001-08-29 01:30,29,109.13,109.14,109.07,109.08,18161
20010901|2001-08-29 02:00,29,109.08,109.09,109.03,109.08,22923
20010901|2001-08-29 02:30,29,109.08,109.11,109.07,109.09,20493
20010901|2001-08-29 03:00,29,109.08,109.09,109.03,109.03,17677
20010901|2001-08-29 03:30,29,109.03,109.08,109.02,109.03,14580
20010901|2001-08-29 04:00,29,109.02,109.06,108.95,109,38018
20010901|2001-08-29 04:30,29,109,109.05,108.98,109.03,16485
20010901|2001-08-29 05:00,29,109.04,109.04,109.01,109.03,7791
20010901|2001-08-29 05:30,29,109.04,109.06,109.03,109.05,8924
20010901|2001-08-29 06:00,29,109.05,109.06,109.02,109.03,9679
20010901|2001-08-29 06:30,29,109.02,109.08,109.02,109.07,8587
20010901|2001-08-29 07:00,29,109.07,109.08,108.98,108.98,17663
20010901|2001-08-29 07:30,29,108.98,109.06,108.96,109.01,48132
20010901|2001-08-29 08:00,29,109.01,109.01,108.86,108.89,94092
20010901|2001-08-29 08:30,29,108.89,108.98,108.88,108.98,50216
20010901|2001-08-29 09:00,29,108.98,109.15,108.98,109.09,67018
20010901|2001-08-29 09:30,29,109.09,109.14,109.05,109.08,41064
20010901|2001-08-29 10:00,29,109.08,109.09,109.01,109.03,21119
20010901|2001-08-29 10:30,29,109.03,109.07,109,109.04,11521
20010901|2001-08-29 11:00,29,109.04,109.06,108.98,109.04,11679
20010901|2001-08-29 11:30,29,109.05,109.07,108.99,109.02,6455
20010901|2001-08-30 01:00,30,109.14,109.16,109.1,109.11,11417
20010901|2001-08-30 01:30,30,109.11,109.15,109.08,109.09,8814
20010901|2001-08-30 02:00,30,109.09,109.09,109.01,109.02,33451
20010901|2001-08-30 02:30,30,109.02,109.06,109.01,109.04,21680
20010901|2001-08-30 03:00,30,109.04,109.05,108.97,108.99,22249
20010901|2001-08-30 03:30,30,108.99,109.01,108.97,109,16327
20010901|2001-08-30 04:00,30,109,109,108.92,108.94,22617
20010901|2001-08-30 04:30,30,108.94,108.99,108.93,108.98,12864
20010901|2001-08-30 05:00,30,108.98,109,108.97,108.98,8331
20010901|2001-08-30 05:30,30,108.98,108.98,108.96,108.96,8536
20010901|2001-08-30 06:00,30,108.97,108.98,108.95,108.96,12922
20010901|2001-08-30 06:30,30,108.96,109.12,108.92,109.06,78168
20010901|2001-08-30 07:00,30,109.06,109.11,109.01,109.07,55584
20010901|2001-08-30 07:30,30,109.07,109.36,109.05,109.3,130169
20010901|2001-08-30 08:00,30,109.31,109.31,109.24,109.26,55264
20010901|2001-08-30 08:30,30,109.26,109.3,109.16,109.19,65754
20010901|2001-08-30 09:00,30,109.19,109.26,109.17,109.22,49094
20010901|2001-08-30 09:30,30,109.22,109.28,109.18,109.27,39948
20010901|2001-08-30 10:00,30,109.27,109.37,109.26,109.36,36883
20010901|2001-08-30 10:30,30,109.36,109.39,109.29,109.3,37951
20010901|2001-08-30 11:00,30,109.31,109.34,109.27,109.32,9937
20010901|2001-08-30 11:30,30,109.32,109.37,109.27,109.37,8693
20010901|2001-08-31 01:00,31,109.36,109.4,109.28,109.32,26029
20010901|2001-08-31 01:30,31,109.32,109.42,109.32,109.37,15925
20010901|2001-08-31 02:00,31,109.37,109.38,109.31,109.37,21386
20010901|2001-08-31 02:30,31,109.37,109.43,109.35,109.42,30862
20010901|2001-08-31 03:00,31,109.41,109.44,109.32,109.36,35573
20010901|2001-08-31 03:30,31,109.35,109.37,109.32,109.33,14719
20010901|2001-08-31 04:00,31,109.33,109.33,109.26,109.27,27971
20010901|2001-08-31 04:30,31,109.27,109.33,109.27,109.32,12924
20010901|2001-08-31 05:00,31,109.32,109.37,109.31,109.36,12773
20010901|2001-08-31 05:30,31,109.36,109.37,109.33,109.34,8521
20010901|2001-08-31 06:00,31,109.34,109.37,109.33,109.36,12888
20010901|2001-08-31 06:30,31,109.36,109.37,109.33,109.35,14626
20010901|2001-08-31 07:00,31,109.35,109.38,109.26,109.3,21534
20010901|2001-08-31 07:30,31,109.3,109.32,109.28,109.29,25175
20010901|2001-08-31 08:00,31,109.29,109.29,109.24,109.27,29588
20010901|2001-08-31 08:30,31,109.26,109.39,109.19,109.2,57456
20010901|2001-08-31 09:00,31,109.2,109.23,108.98,109.09,114222
20010901|2001-08-31 09:30,31,109.09,109.16,109.08,109.14,32444
20010901|2001-08-31 10:00,31,109.15,109.2,109.1,109.1,31676
20010901|2001-08-31 10:30,31,109.11,109.2,109.08,109.19,13938
20010901|2001-08-31 11:00,31,109.19,109.21,109.14,109.16,9584
20010901|2001-08-31 11:30,31,109.16,109.22,109.1,109.13,10338
20010901|2001-09-03 01:00,3,109.14,109.18,109.08,109.08,9653
20010901|2001-09-03 01:30,3,109.08,109.15,109.06,109.14,8176
20010901|2001-09-03 02:00,3,109.15,109.21,109.13,109.16,16548
20010901|2001-09-03 02:30,3,109.17,109.19,109.15,109.17,14501
20010901|2001-09-03 03:00,3,109.17,109.2,109.16,109.19,14806
20010901|2001-09-03 03:30,3,109.2,109.21,109.15,109.17,16962
20010901|2001-09-03 04:00,3,109.17,109.18,109.15,109.17,15368
20010901|2001-09-03 04:30,3,109.17,109.19,109.15,109.18,8813
20010901|2001-09-03 05:00,3,109.19,109.22,109.19,109.21,15224
20010901|2001-09-03 05:30,3,109.2,109.21,109.18,109.19,6704
20010901|2001-09-03 06:00,3,109.19,109.19,109.17,109.19,4220
20010901|2001-09-03 06:30,3,109.19,109.2,109.18,109.19,2422
20010901|2001-09-03 07:00,3,109.18,109.18,109.15,109.17,6854
20010901|2001-09-03 07:30,3,109.17,109.18,109.16,109.18,12387
20010901|2001-09-03 08:00,3,109.18,109.19,109.17,109.18,6801
20010901|2001-09-03 08:30,3,109.18,109.19,109.17,109.18,8041
20010901|2001-09-03 09:00,3,109.18,109.18,109.16,109.17,6679
20010901|2001-09-03 09:30,3,109.17,109.17,109.15,109.15,16839
20010901|2001-09-03 10:00,3,109.15,109.16,109.14,109.15,11576
20010901|2001-09-03 10:30,3,109.15,109.18,109.15,109.18,2631
20010901|2001-09-03 11:00,3,109.17,109.18,109.17,109.17,906
20010901|2001-09-03 11:30,3,109.17,109.19,109.17,109.19,3601
20010901|2001-09-04 01:00,4,109.07,109.1,108.96,108.99,30506
20010901|2001-09-04 01:30,4,108.99,108.99,108.89,108.93,39474
20010901|2001-09-04 02:00,4,108.93,108.95,108.92,108.93,27135
20010901|2001-09-04 02:30,4,108.92,108.93,108.88,108.91,32086
20010901|2001-09-04 03:00,4,108.91,108.92,108.87,108.89,25221
20010901|2001-09-04 03:30,4,108.9,108.95,108.88,108.92,29165
20010901|2001-09-04 04:00,4,108.92,108.93,108.9,108.91,25524
20010901|2001-09-04 04:30,4,108.91,108.94,108.91,108.91,25913
20010901|2001-09-04 05:00,4,108.92,108.98,108.92,108.97,29516
20010901|2001-09-04 05:30,4,108.97,109,108.96,108.96,14850
20010901|2001-09-04 06:00,4,108.97,108.97,108.87,108.89,18368
20010901|2001-09-04 06:30,4,108.89,108.89,108.77,108.83,44089
20010901|2001-09-04 07:00,4,108.83,108.85,108.79,108.85,35895
20010901|2001-09-04 07:30,4,108.84,108.92,108.84,108.91,22288
20010901|2001-09-04 08:00,4,108.91,108.92,108.81,108.81,39816
20010901|2001-09-04 08:30,4,108.82,108.86,108.75,108.77,43538
20010901|2001-09-04 09:00,4,108.76,108.8,108.46,108.57,119398
20010901|2001-09-04 09:30,4,108.57,108.6,108.33,108.36,94869
20010901|2001-09-04 10:00,4,108.36,108.4,108.27,108.27,65493
20010901|2001-09-04 10:30,4,108.27,108.32,108.26,108.29,66610
20010901|2001-09-04 11:00,4,108.29,108.29,108.22,108.22,44674
20010901|2001-09-04 11:30,4,108.21,108.24,108.12,108.15,28870
20010901|2001-09-05 01:00,5,108.22,108.3,108.21,108.29,38345
20010901|2001-09-05 01:30,5,108.29,108.33,108.25,108.27,40028
20010901|2001-09-05 02:00,5,108.27,108.38,108.25,108.36,54375
20010901|2001-09-05 02:30,5,108.36,108.37,108.3,108.31,56698
20010901|2001-09-05 03:00,5,108.31,108.33,108.24,108.25,27741
20010901|2001-09-05 03:30,5,108.24,108.32,108.22,108.32,30427
20010901|2001-09-05 04:00,5,108.31,108.32,108.29,108.31,34526
20010901|2001-09-05 04:30,5,108.31,108.34,108.3,108.33,17727
20010901|2001-09-05 05:00,5,108.32,108.37,108.32,108.35,16344
20010901|2001-09-05 05:30,5,108.35,108.37,108.34,108.36,15896
20010901|2001-09-05 06:00,5,108.36,108.38,108.33,108.34,16704
20010901|2001-09-05 06:30,5,108.35,108.35,108.27,108.28,13676
20010901|2001-09-05 07:00,5,108.28,108.3,108.24,108.24,15642
20010901|2001-09-05 07:30,5,108.24,108.31,108.24,108.28,22377
20010901|2001-09-05 08:00,5,108.29,108.3,108.24,108.27,20276
20010901|2001-09-05 08:30,5,108.27,108.34,108.11,108.15,53770
20010901|2001-09-05 09:00,5,108.16,108.25,108.14,108.21,24448
20010901|2001-09-05 09:30,5,108.2,108.24,108.16,108.19,20915
20010901|2001-09-05 10:00,5,108.2,108.23,108.18,108.21,15942
20010901|2001-09-05 10:30,5,108.21,108.23,108.15,108.22,18542
20010901|2001-09-05 11:00,5,108.23,108.24,108.21,108.23,5467
20010901|2001-09-05 11:30,5,108.23,108.25,108.23,108.24,10315
20010901|2001-09-06 01:00,6,108.17,108.19,108.02,108.02,10383
20010901|2001-09-06 01:30,6,108.03,108.05,107.99,108.04,9976
20010901|2001-09-06 02:00,6,108.04,108.04,107.95,107.99,8033
20010901|2001-09-06 02:30,6,107.98,107.98,107.89,107.97,9121
20010901|2001-09-06 03:00,6,107.98,108.03,107.96,107.99,5099
20010901|2001-09-06 03:30,6,108,108.1,107.99,108.1,4517
20010901|2001-09-06 04:00,6,108.09,108.19,108.09,108.17,3178
20010901|2001-09-06 04:30,6,108.16,108.28,108.15,108.28,1655
20010901|2001-09-06 05:00,6,108.26,108.31,108.24,108.27,8635
20011201|2001-03-15 01:30,15,109.59,109.59,109.59,109.59,1
20011201|2001-05-25 05:00,25,105.3,105.3,105.3,105.3,1
20011201|2001-05-30 08:00,30,105.55,105.55,105.55,105.55,150
20011201|2001-05-30 09:00,30,105.55,105.55,105.55,105.55,180
20011201|2001-05-31 02:30,31,105.55,105.55,105.55,105.55,54
20011201|2001-05-31 03:00,31,105.2,105.2,105.2,105.2,57
20011201|2001-06-01 07:00,1,105.85,105.85,105.85,105.85,675
20011201|2001-06-05 01:00,5,106.05,106.05,106.05,106.05,60
20011201|2001-06-05 09:30,5,106.5,106.5,106.5,106.5,1
20011201|2001-06-06 01:00,6,106.56,106.56,106.56,106.56,1
20011201|2001-06-06 07:00,6,106.43,106.43,106.43,106.43,25
20011201|2001-06-06 07:30,6,106.46,106.47,106.46,106.47,41
20011201|2001-06-06 08:00,6,106.41,106.41,106.41,106.41,25
20011201|2001-06-06 08:30,6,106.38,106.4,106.38,106.4,66
20011201|2001-06-06 09:00,6,106.4,106.5,106.4,106.5,109
20011201|2001-06-06 11:30,6,106.37,106.37,106.37,106.37,100
20011201|2001-06-07 10:00,7,106.07,106.07,106.07,106.07,1
20011201|2001-06-08 02:00,8,106,106,106,106,30
20011201|2001-06-08 06:00,8,105.95,105.95,105.95,105.95,2
20011201|2001-06-08 08:00,8,106.03,106.03,106.03,106.03,30
20011201|2001-06-12 04:30,12,106.02,106.02,106.02,106.02,1
20011201|2001-06-12 05:00,12,105.91,105.91,105.91,105.91,25
20011201|2001-06-13 02:30,13,106.04,106.04,106.04,106.04,50
20011201|2001-06-14 03:30,14,106.26,106.26,106.26,106.26,653
20011201|2001-06-14 11:30,14,106.26,106.26,106.26,106.26,3128
20011201|2001-06-15 02:30,15,106.48,106.48,106.48,106.48,2
20011201|2001-06-15 03:30,15,106.6,106.6,106.6,106.6,445
20011201|2001-06-15 04:30,15,106.7,106.7,106.7,106.7,421
20011201|2001-06-15 07:30,15,106.77,106.77,106.77,106.77,1140
20011201|2001-06-15 08:00,15,106.8,106.8,106.8,106.8,89
20011201|2001-06-15 09:30,15,106.56,106.56,106.56,106.56,252
20011201|2001-06-15 11:30,15,106.56,106.56,106.56,106.56,199
20011201|2001-06-18 08:30,18,106.76,106.76,106.76,106.76,2095
20011201|2001-06-18 09:30,18,106.78,106.78,106.78,106.78,498
20011201|2001-06-18 10:00,18,106.75,106.75,106.75,106.75,48
20011201|2001-06-18 11:30,18,106.75,106.75,106.75,106.75,47
20011201|2001-06-19 06:00,19,106.72,106.72,106.72,106.72,772
20011201|2001-06-19 07:30,19,106.58,106.58,106.56,106.56,2530
20011201|2001-06-19 11:00,19,106.55,106.55,106.55,106.55,3415
20011201|2001-06-19 11:30,19,106.55,106.55,106.55,106.55,180
20011201|2001-06-20 10:00,20,106.8,106.8,106.8,106.8,0
20011201|2001-06-20 11:30,20,106.89,106.89,106.89,106.89,851
20011201|2001-06-21 02:00,21,107,107,107,107,1
20011201|2001-06-21 04:00,21,107,107,107,107,237
20011201|2001-06-21 04:30,21,107,107,107,107,100
20011201|2001-06-21 05:30,21,107,107,107,107,593
20011201|2001-06-21 06:30,21,107.07,107.07,107.06,107.06,200
20011201|2001-06-21 07:00,21,107,107.01,107,107.01,460
20011201|2001-06-21 08:30,21,107.18,107.18,107.18,107.18,2034
20011201|2001-06-21 10:00,21,107.24,107.24,107.2,107.2,207
20011201|2001-06-21 11:30,21,107.2,107.2,107.2,107.2,591
20011201|2001-06-22 05:30,22,107.31,107.31,107.31,107.31,2147
20011201|2001-06-22 07:30,22,107.29,107.29,107.28,107.28,241
20011201|2001-06-22 11:30,22,107.28,107.28,107.28,107.28,256
20011201|2001-06-25 02:00,25,107.35,107.35,107.35,107.35,1
20011201|2001-06-25 11:30,25,107.18,107.18,107.18,107.18,944
20011201|2001-06-26 03:30,26,107.15,107.15,107.15,107.15,171
20011201|2001-06-26 07:00,26,107.2,107.2,107.2,107.2,25
20011201|2001-06-26 08:00,26,107.15,107.15,107.15,107.15,55
20011201|2001-06-26 08:30,26,107.19,107.19,107.18,107.19,671
20011201|2001-06-26 09:00,26,107,107,107,107,623
20011201|2001-06-26 11:30,26,107,107,107,107,134
20011201|2001-06-27 06:00,27,106.97,106.97,106.97,106.97,483
20011201|2001-06-27 10:30,27,107.04,107.04,107.04,107.04,1
20011201|2001-06-28 03:30,28,107.18,107.18,107.18,107.18,391
20011201|2001-06-28 05:00,28,107.22,107.22,107.22,107.22,401
20011201|2001-06-28 06:30,28,107.2,107.2,107.2,107.2,1
20011201|2001-06-28 08:30,28,106.9,106.9,106.9,106.9,10
20011201|2001-06-28 11:00,28,106.5,106.5,106.5,106.5,1
20011201|2001-06-29 03:00,29,106.39,106.39,106.39,106.39,476
20011201|2001-06-29 05:30,29,106.34,106.34,106,106,147
20011201|2001-06-29 06:00,29,106.14,106.22,106.14,106.22,180
20011201|2001-06-29 06:30,29,106.18,106.18,106.14,106.14,212
20011201|2001-06-29 07:30,29,106.17,106.17,106.17,106.17,20
20011201|2001-06-29 08:30,29,106.18,106.18,106.18,106.18,100
20011201|2001-07-02 05:00,2,106.19,106.19,106.19,106.19,449
20011201|2001-07-02 09:00,2,106.14,106.14,106.14,106.14,5
20011201|2001-07-02 11:00,2,106.14,106.14,106.14,106.14,446
20011201|2001-07-02 11:30,2,106.14,106.14,106.14,106.14,48
20011201|2001-07-03 01:30,3,106.19,106.19,106.19,106.19,1
20011201|2001-07-03 02:30,3,106.27,106.27,106.27,106.27,1
20011201|2001-07-03 03:30,3,106.15,106.15,106.15,106.15,205
20011201|2001-07-03 04:30,3,106.1,106.1,106.1,106.1,1
20011201|2001-07-03 07:00,3,106.2,106.2,106.2,106.2,277
20011201|2001-07-03 07:30,3,106.2,106.2,106.2,106.2,109
20011201|2001-07-03 08:00,3,106.2,106.2,106.2,106.2,536
20011201|2001-07-03 11:30,3,106.2,106.2,106.2,106.2,783
20011201|2001-07-04 02:00,4,105.75,105.75,105.75,105.75,51
20011201|2001-07-04 03:30,4,105.9,105.9,105.88,105.88,473
20011201|2001-07-04 11:30,4,105.88,105.88,105.88,105.88,1404
20011201|2001-07-05 04:30,5,105.83,105.83,105.83,105.83,500
20011201|2001-07-05 06:30,5,105.83,105.83,105.83,105.83,40
20011201|2001-07-05 08:00,5,106.12,106.13,106.12,106.13,66
20011201|2001-07-05 08:30,5,106.13,106.13,106.13,106.13,68
20011201|2001-07-05 11:00,5,105.93,105.93,105.93,105.93,367
20011201|2001-07-05 11:30,5,105.94,105.94,105.94,105.94,1
20011201|2001-07-06 01:00,6,105.95,105.95,105.95,105.95,1
20011201|2001-07-06 04:00,6,106.01,106.01,106.01,106.01,667
20011201|2001-07-06 06:30,6,106.08,106.08,106.08,106.08,762
20011201|2001-07-06 10:00,6,106.27,106.27,106.27,106.27,399
20011201|2001-07-06 10:30,6,106.25,106.25,106.25,106.25,28
20011201|2001-07-06 11:30,6,106.25,106.25,106.25,106.25,38
20011201|2001-07-09 02:30,9,106.17,106.17,106.17,106.17,31
20011201|2001-07-09 09:30,9,105.92,105.92,105.92,105.92,5186
20011201|2001-07-09 11:30,9,105.9,105.9,105.9,105.9,130
20011201|2001-07-10 01:30,10,106.05,106.05,106.05,106.05,1
20011201|2001-07-10 05:00,10,106.05,106.05,106.05,106.05,2
20011201|2001-07-10 06:30,10,106.01,106.01,106.01,106.01,115
20011201|2001-07-10 11:30,10,106.01,106.01,106.01,106.01,1043
20011201|2001-07-11 06:00,11,106.32,106.32,106.32,106.32,2682
20011201|2001-07-11 07:30,11,106.48,106.48,106.48,106.48,990
20011201|2001-07-11 08:00,11,106.42,106.42,106.42,106.42,507
20011201|2001-07-11 08:30,11,106.39,106.41,106.39,106.41,63
20011201|2001-07-11 10:00,11,106.49,106.49,106.49,106.49,1
20011201|2001-07-12 02:30,12,106.11,106.11,106.11,106.11,51
20011201|2001-07-12 05:00,12,106.18,106.18,106.17,106.17,197
20011201|2001-07-12 06:30,12,106.32,106.32,106.32,106.32,100
20011201|2001-07-12 11:00,12,106.53,106.53,106.53,106.53,215
20011201|2001-07-13 01:30,13,106.38,106.38,106.38,106.38,1
20011201|2001-07-13 02:00,13,106.36,106.36,106.36,106.36,25
20011201|2001-07-13 04:30,13,106.34,106.34,106.34,106.34,610
20011201|2001-07-13 05:00,13,106.33,106.33,106.33,106.33,87
20011201|2001-07-13 06:30,13,106.27,106.27,106.27,106.27,1
20011201|2001-07-13 07:30,13,106.26,106.26,106.26,106.26,101
20011201|2001-07-13 08:30,13,106.21,106.21,106.21,106.21,2
20011201|2001-07-13 11:30,13,106.21,106.21,106.21,106.21,96
20011201|2001-07-16 01:30,16,106.38,106.4,106.38,106.4,3
20011201|2001-07-16 02:00,16,106.4,106.4,106.4,106.4,129
20011201|2001-07-16 09:30,16,106.44,106.44,106.44,106.44,270
20011201|2001-07-16 10:00,16,106.44,106.45,106.44,106.45,81
20011201|2001-07-16 11:30,16,106.45,106.45,106.45,106.45,40
20011201|2001-07-17 01:30,17,106.62,106.62,106.62,106.62,25
20011201|2001-07-17 02:00,17,106.57,106.57,106.57,106.57,1
20011201|2001-07-17 04:30,17,106.56,106.56,106.56,106.56,448
20011201|2001-07-17 08:30,17,106.69,106.69,106.69,106.69,7
20011201|2001-07-17 11:30,17,106.69,106.69,106.69,106.69,352
20011201|2001-07-18 01:30,18,106.68,106.68,106.68,106.68,1
20011201|2001-07-18 02:00,18,106.74,106.74,106.74,106.74,1
20011201|2001-07-18 04:30,18,106.69,106.69,106.69,106.69,285
20011201|2001-07-18 08:00,18,106.64,106.64,106.64,106.64,50
20011201|2001-07-18 09:00,18,106.7,106.7,106.7,106.7,75
20011201|2001-07-18 09:30,18,106.76,106.76,106.76,106.76,162
20011201|2001-07-18 10:30,18,106.81,106.81,106.81,106.81,7
20011201|2001-07-18 11:30,18,106.92,106.92,106.92,106.92,150
20011201|2001-07-19 01:00,19,107.05,107.05,107.05,107.05,50
20011201|2001-07-19 07:00,19,106.95,106.95,106.95,106.95,312
20011201|2001-07-19 11:30,19,106.95,106.95,106.95,106.95,90
20011201|2001-07-20 04:00,20,107.23,107.23,107.23,107.23,1
20011201|2001-07-20 04:30,20,107.24,107.24,107.24,107.24,170
20011201|2001-07-20 05:30,20,107.29,107.29,107.29,107.29,1186
20011201|2001-07-20 07:30,20,107.34,107.34,107.33,107.33,595
20011201|2001-07-20 08:30,20,107.29,107.29,107.26,107.26,228
20011201|2001-07-20 09:00,20,107.2,107.2,107.2,107.2,615
20011201|2001-07-20 09:30,20,107.16,107.16,107.16,107.16,380
20011201|2001-07-23 03:30,23,107.27,107.27,107.27,107.27,1
20011201|2001-07-23 09:00,23,107.15,107.15,107.15,107.15,60
20011201|2001-07-23 09:30,23,107.23,107.23,107.23,107.23,350
20011201|2001-07-24 06:00,24,107.41,107.41,107.41,107.41,355
20011201|2001-07-24 07:00,24,107.43,107.44,107.43,107.44,160
20011201|2001-07-24 10:30,24,107.27,107.27,107.27,107.27,1
20011201|2001-07-25 03:00,25,107.18,107.18,107.18,107.18,1
20011201|2001-07-25 07:00,25,107.15,107.15,107.14,107.14,112
20011201|2001-07-25 08:00,25,107.13,107.13,107.13,107.13,60
20011201|2001-07-25 09:00,25,107.1,107.1,107.1,107.1,99
20011201|2001-07-25 09:30,25,107.1,107.1,107.1,107.1,474
20011201|2001-07-26 01:30,26,107.06,107.06,107.06,107.06,2
20011201|2001-07-26 04:30,26,107.02,107.02,107.02,107.02,2
20011201|2001-07-26 10:00,26,107.31,107.34,107.3,107.34,246
20011201|2001-07-27 03:00,27,107.36,107.36,107.36,107.36,1
20011201|2001-07-27 08:30,27,107.67,107.75,107.67,107.75,340
20011201|2001-07-27 10:30,27,107.67,107.67,107.67,107.67,144
20011201|2001-07-30 01:00,30,107.75,107.75,107.75,107.75,1
20011201|2001-07-30 02:00,30,107.7,107.7,107.7,107.7,125
20011201|2001-07-30 02:30,30,107.72,107.72,107.7,107.72,477
20011201|2001-07-30 03:00,30,107.68,107.68,107.65,107.65,376
20011201|2001-07-30 03:30,30,107.68,107.69,107.68,107.68,213
20011201|2001-07-30 04:00,30,107.63,107.63,107.63,107.63,30
20011201|2001-07-30 04:30,30,107.63,107.63,107.63,107.63,10
20011201|2001-07-30 05:00,30,107.6,107.6,107.6,107.6,100
20011201|2001-07-30 06:30,30,107.64,107.64,107.64,107.64,1
20011201|2001-07-30 08:00,30,107.62,107.62,107.62,107.62,30
20011201|2001-07-30 09:00,30,107.73,107.73,107.73,107.73,160
20011201|2001-07-31 01:30,31,107.79,107.86,107.79,107.86,3
20011201|2001-07-31 05:00,31,107.9,107.9,107.9,107.9,92
20011201|2001-07-31 06:00,31,107.93,107.93,107.93,107.93,70
20011201|2001-07-31 10:00,31,107.9,107.93,107.9,107.93,65
20011201|2001-07-31 10:30,31,107.93,107.93,107.92,107.92,1050
20011201|2001-08-01 01:00,1,107.87,107.87,107.87,107.87,1
20011201|2001-08-01 02:00,1,107.83,107.85,107.83,107.85,6
20011201|2001-08-01 02:30,1,107.9,107.9,107.9,107.9,705
20011201|2001-08-01 05:00,1,107.8,107.8,107.8,107.8,85
20011201|2001-08-01 06:00,1,107.81,107.81,107.81,107.81,50
20011201|2001-08-01 07:00,1,107.85,107.85,107.85,107.85,1
20011201|2001-08-01 07:30,1,107.8,107.8,107.8,107.8,19
20011201|2001-08-01 08:00,1,107.83,107.83,107.83,107.83,3
20011201|2001-08-02 01:00,2,107.95,107.95,107.95,107.95,1
20011201|2001-08-02 01:30,2,107.71,107.71,107.7,107.7,51
20011201|2001-08-02 04:00,2,107.64,107.64,107.64,107.64,1
20011201|2001-08-02 06:30,2,107.79,107.79,107.79,107.79,50
20011201|2001-08-02 07:00,2,107.66,107.66,107.66,107.66,50
20011201|2001-08-02 07:30,2,107.55,107.55,107.55,107.55,30
20011201|2001-08-02 09:30,2,107.56,107.56,107.56,107.56,15
20011201|2001-08-03 04:00,3,107.66,107.66,107.66,107.66,1
20011201|2001-08-03 04:30,3,107.6,107.6,107.6,107.6,150
20011201|2001-08-03 06:30,3,107.63,107.63,107.63,107.63,125
20011201|2001-08-03 07:00,3,107.62,107.62,107.62,107.62,952
20011201|2001-08-03 07:30,3,107.43,107.43,107.43,107.43,1
20011201|2001-08-03 08:30,3,107.49,107.49,107.49,107.49,1
20011201|2001-08-03 09:00,3,107.7,107.7,107.7,107.7,50
20011201|2001-08-03 09:30,3,107.6,107.6,107.6,107.6,50
20011201|2001-08-03 10:00,3,107.64,107.64,107.64,107.64,50
20011201|2001-08-03 11:00,3,107.78,107.78,107.78,107.78,1
20011201|2001-08-03 11:30,3,107.8,107.8,107.8,107.8,125
20011201|2001-08-06 02:00,6,107.74,107.74,107.74,107.74,1
20011201|2001-08-06 03:00,6,107.86,107.86,107.86,107.86,76
20011201|2001-08-06 03:30,6,107.9,107.9,107.9,107.9,50
20011201|2001-08-06 04:30,6,107.89,107.89,107.89,107.89,75
20011201|2001-08-06 05:00,6,107.88,107.88,107.88,107.88,10
20011201|2001-08-06 06:00,6,107.9,107.9,107.9,107.9,268
20011201|2001-08-06 07:00,6,107.96,107.96,107.96,107.96,1
20011201|2001-08-06 08:00,6,107.88,107.88,107.88,107.88,62
20011201|2001-08-06 08:30,6,107.87,107.87,107.87,107.87,50
20011201|2001-08-06 09:00,6,107.88,107.88,107.88,107.88,281
20011201|2001-08-06 09:30,6,107.88,107.88,107.88,107.88,20
20011201|2001-08-06 10:30,6,107.87,107.87,107.87,107.87,10
20011201|2001-08-07 02:00,7,108,108,108,108,5
20011201|2001-08-07 03:00,7,107.92,107.92,107.92,107.92,130
20011201|2001-08-07 04:30,7,107.95,107.95,107.95,107.95,150
20011201|2001-08-07 05:00,7,107.92,107.94,107.92,107.94,30
20011201|2001-08-07 05:30,7,107.92,107.95,107.92,107.95,26
20011201|2001-08-07 06:00,7,107.96,107.96,107.96,107.96,50
20011201|2001-08-07 06:30,7,107.92,107.92,107.92,107.92,50
20011201|2001-08-07 07:00,7,107.95,107.95,107.95,107.95,50
20011201|2001-08-07 07:30,7,107.92,107.92,107.92,107.92,115
20011201|2001-08-07 08:00,7,107.9,107.9,107.9,107.9,50
20011201|2001-08-07 08:30,7,107.96,107.96,107.89,107.89,92
20011201|2001-08-07 09:30,7,107.85,107.85,107.85,107.85,25
20011201|2001-08-07 10:00,7,107.8,107.8,107.8,107.8,11
20011201|2001-08-08 02:00,8,107.76,107.77,107.76,107.77,353
20011201|2001-08-08 02:30,8,107.67,107.67,107.67,107.67,250
20011201|2001-08-08 03:00,8,107.72,107.72,107.71,107.71,10
20011201|2001-08-08 04:30,8,107.76,107.76,107.76,107.76,82
20011201|2001-08-08 06:00,8,107.8,107.8,107.8,107.8,108
20011201|2001-08-08 07:30,8,107.81,107.89,107.81,107.89,55
20011201|2001-08-08 08:00,8,107.85,107.85,107.85,107.85,18
20011201|2001-08-08 08:30,8,107.85,107.85,107.85,107.85,18
20011201|2001-08-08 10:00,8,107.8,107.8,107.8,107.8,55
20011201|2001-08-09 01:00,9,108.22,108.22,108.22,108.22,67
20011201|2001-08-09 01:30,9,108.25,108.25,108.25,108.25,25
20011201|2001-08-09 02:30,9,108.27,108.27,108.27,108.27,5
20011201|2001-08-09 03:00,9,108.25,108.4,108.25,108.4,434
20011201|2001-08-09 03:30,9,108.45,108.45,108.45,108.45,20
20011201|2001-08-09 04:00,9,108.33,108.33,108.33,108.33,1
20011201|2001-08-09 05:00,9,108.34,108.34,108.34,108.34,200
20011201|2001-08-09 05:30,9,108.33,108.34,108.33,108.34,96
20011201|2001-08-09 06:30,9,108.39,108.39,108.39,108.39,399
20011201|2001-08-09 07:00,9,108.35,108.35,108.35,108.35,200
20011201|2001-08-09 07:30,9,108.36,108.36,108.36,108.36,520
20011201|2001-08-09 09:30,9,108.4,108.4,108.38,108.38,112
20011201|2001-08-09 10:00,9,108.38,108.38,108.32,108.32,138
20011201|2001-08-10 01:00,10,108.24,108.24,108.24,108.24,53
20011201|2001-08-10 02:00,10,108.3,108.3,108.3,108.3,60
20011201|2001-08-10 03:00,10,108.3,108.3,108.3,108.3,64
20011201|2001-08-10 03:30,10,108.32,108.32,108.32,108.32,788
20011201|2001-08-10 04:00,10,108.33,108.33,108.3,108.3,54
20011201|2001-08-10 04:30,10,108.3,108.3,108.3,108.3,11
20011201|2001-08-10 06:30,10,108.32,108.32,108.32,108.32,72
20011201|2001-08-10 07:30,10,108.37,108.45,108.37,108.45,177
20011201|2001-08-10 08:00,10,108.5,108.5,108.5,108.5,50
20011201|2001-08-10 10:00,10,108.66,108.66,108.59,108.59,101
20011201|2001-08-10 10:30,10,108.64,108.64,108.64,108.64,50
20011201|2001-08-13 01:30,13,108.59,108.59,108.58,108.58,2
20011201|2001-08-13 02:00,13,108.51,108.51,108.51,108.51,25
20011201|2001-08-13 03:30,13,108.55,108.55,108.51,108.51,52
20011201|2001-08-13 07:00,13,108.5,108.5,108.5,108.5,10
20011201|2001-08-13 08:00,13,108.6,108.6,108.6,108.6,865
20011201|2001-08-13 10:30,13,108.71,108.71,108.71,108.71,1
20011201|2001-08-13 11:30,13,108.6,108.6,108.6,108.6,5
20011201|2001-08-14 02:00,14,108.46,108.46,108.46,108.46,25
20011201|2001-08-14 06:00,14,108.39,108.39,108.39,108.39,1
20011201|2001-08-14 08:30,14,108.3,108.3,108.28,108.28,479
20011201|2001-08-14 09:00,14,108.28,108.31,108.28,108.31,384
20011201|2001-08-14 10:00,14,108.4,108.41,108.4,108.41,264
20011201|2001-08-14 10:30,14,108.4,108.4,108.4,108.4,120
20011201|2001-08-14 11:30,14,108.45,108.46,108.45,108.46,54
20011201|2001-08-15 01:00,15,108.46,108.46,108.46,108.46,1
20011201|2001-08-15 01:30,15,108.56,108.58,108.56,108.58,101
20011201|2001-08-15 04:00,15,108.5,108.5,108.5,108.5,499
20011201|2001-08-15 05:00,15,108.57,108.57,108.57,108.57,1
20011201|2001-08-15 05:30,15,108.57,108.57,108.57,108.57,56
20011201|2001-08-15 06:30,15,108.61,108.61,108.61,108.61,2
20011201|2001-08-15 07:00,15,108.58,108.58,108.58,108.58,230
20011201|2001-08-15 07:30,15,108.56,108.56,108.56,108.56,290
20011201|2001-08-15 08:00,15,108.5,108.5,108.5,108.5,1
20011201|2001-08-15 08:30,15,108.47,108.47,108.42,108.42,191
20011201|2001-08-15 09:00,15,108.44,108.47,108.44,108.47,480
20011201|2001-08-15 10:00,15,108.47,108.47,108.46,108.46,215
20011201|2001-08-15 11:00,15,108.44,108.44,108.44,108.44,99
20011201|2001-08-15 11:30,15,108.43,108.43,108.43,108.43,1
20011201|2001-08-16 01:00,16,108.52,108.52,108.52,108.52,50
20011201|2001-08-16 02:00,16,108.64,108.68,108.64,108.68,125
20011201|2001-08-16 02:30,16,108.7,108.7,108.7,108.7,112
20011201|2001-08-16 03:30,16,108.68,108.68,108.68,108.68,1
20011201|2001-08-16 04:00,16,108.68,108.69,108.68,108.69,150
20011201|2001-08-16 06:30,16,108.63,108.64,108.63,108.64,400
20011201|2001-08-16 07:30,16,108.59,108.59,108.5,108.51,1473
20011201|2001-08-16 08:00,16,108.54,108.54,108.53,108.53,1221
20011201|2001-08-16 08:30,16,108.6,108.6,108.6,108.6,97
20011201|2001-08-16 09:00,16,108.58,108.58,108.58,108.58,10
20011201|2001-08-17 01:00,17,108.66,108.67,108.66,108.67,2
20011201|2001-08-17 04:00,17,108.73,108.73,108.72,108.72,101
20011201|2001-08-17 04:30,17,108.73,108.77,108.73,108.77,150
20011201|2001-08-17 05:00,17,108.85,108.85,108.85,108.85,200
20011201|2001-08-17 06:00,17,108.87,108.95,108.87,108.95,230
20011201|2001-08-17 06:30,17,108.94,108.94,108.94,108.94,60
20011201|2001-08-17 07:00,17,108.94,108.94,108.94,108.94,32
20011201|2001-08-17 07:30,17,108.94,109.01,108.94,109.01,230
20011201|2001-08-17 08:00,17,109.02,109.02,108.98,108.98,225
20011201|2001-08-17 08:30,17,108.96,108.97,108.86,108.95,417
20011201|2001-08-17 09:00,17,109,109.02,108.99,108.99,305
20011201|2001-08-17 09:30,17,109.06,109.06,109.06,109.06,25
20011201|2001-08-20 01:00,20,109.03,109.03,108.97,108.97,101
20011201|2001-08-20 02:30,20,108.89,108.89,108.89,108.89,1
20011201|2001-08-20 03:30,20,108.93,108.93,108.88,108.88,1320
20011201|2001-08-20 04:30,20,108.95,108.95,108.95,108.95,151
20011201|2001-08-20 05:30,20,108.9,108.9,108.9,108.9,165
20011201|2001-08-20 06:30,20,108.89,108.89,108.89,108.89,190
20011201|2001-08-20 07:30,20,108.91,108.91,108.87,108.87,30
20011201|2001-08-20 08:00,20,108.9,108.9,108.9,108.9,119
20011201|2001-08-20 09:30,20,108.87,108.87,108.82,108.82,70
20011201|2001-08-20 10:00,20,108.82,108.84,108.82,108.84,420
20011201|2001-08-20 10:30,20,108.84,108.84,108.83,108.83,75
20011201|2001-08-20 11:00,20,108.76,108.76,108.76,108.76,42
20011201|2001-08-21 01:00,21,108.83,108.83,108.83,108.83,50
20011201|2001-08-21 01:30,21,108.8,108.8,108.8,108.8,10
20011201|2001-08-21 02:00,21,108.84,108.84,108.84,108.84,40
20011201|2001-08-21 02:30,21,108.84,108.84,108.84,108.84,50
20011201|2001-08-21 03:30,21,108.8,108.81,108.8,108.81,84
20011201|2001-08-21 04:30,21,108.79,108.79,108.79,108.79,132
20011201|2001-08-21 05:30,21,108.78,108.78,108.77,108.77,15
20011201|2001-08-21 06:00,21,108.75,108.75,108.72,108.73,120
20011201|2001-08-21 06:30,21,108.71,108.73,108.71,108.73,18
20011201|2001-08-21 07:00,21,108.69,108.71,108.69,108.71,411
20011201|2001-08-21 07:30,21,108.67,108.67,108.62,108.62,90
20011201|2001-08-21 08:00,21,108.62,108.62,108.55,108.56,662
20011201|2001-08-21 08:30,21,108.58,108.59,108.58,108.59,837
20011201|2001-08-21 09:00,21,108.54,108.54,108.54,108.54,84
20011201|2001-08-21 09:30,21,108.58,108.58,108.58,108.58,25
20011201|2001-08-21 10:00,21,108.55,108.55,108.51,108.51,50
20011201|2001-08-21 10:30,21,108.51,108.51,108.51,108.51,50
20011201|2001-08-22 01:00,22,108.68,108.7,108.68,108.69,231
20011201|2001-08-22 01:30,22,108.7,108.7,108.68,108.69,570
20011201|2001-08-22 02:00,22,108.7,108.7,108.7,108.7,840
20011201|2001-08-22 02:30,22,108.7,108.71,108.7,108.7,725
20011201|2001-08-22 03:00,22,108.55,108.55,108.35,108.4,244
20011201|2001-08-22 03:30,22,108.44,108.44,108.4,108.44,1142
20011201|2001-08-22 04:00,22,108.41,108.41,108.15,108.15,3658
20011201|2001-08-22 04:30,22,108.2,108.27,108.2,108.27,455
20011201|2001-08-22 05:00,22,108.28,108.28,108.28,108.28,4
20011201|2001-08-22 05:30,22,108.28,108.28,108.27,108.27,32
20011201|2001-08-22 06:00,22,108.21,108.26,108.21,108.26,70
20011201|2001-08-22 06:30,22,108.27,108.28,108.27,108.28,509
20011201|2001-08-22 07:00,22,108.22,108.22,108.22,108.22,9
20011201|2001-08-22 07:30,22,108.18,108.18,108.1,108.12,814
20011201|2001-08-22 08:00,22,108.17,108.17,108.17,108.17,500
20011201|2001-08-22 08:30,22,108.15,108.15,108.12,108.15,292
20011201|2001-08-22 09:00,22,108.12,108.29,108.12,108.27,560
20011201|2001-08-22 09:30,22,108.26,108.26,108.26,108.26,177
20011201|2001-08-23 10:00,23,108.29,108.29,108.28,108.28,37
20011201|2001-08-23 10:30,23,108.28,108.3,108.28,108.3,80
20011201|2001-08-24 01:30,24,108.27,108.27,108.27,108.27,1
20011201|2001-08-24 02:00,24,108.23,108.23,108.12,108.12,1383
20011201|2001-08-24 02:30,24,108.14,108.14,108.1,108.1,175
20011201|2001-08-24 03:00,24,108.07,108.09,108.06,108.06,660
20011201|2001-08-24 03:30,24,108.09,108.09,108.09,108.09,15
20011201|2001-08-24 04:00,24,108.05,108.05,108.02,108.05,469
20011201|2001-08-24 04:30,24,108.06,108.08,108.05,108.05,1097
20011201|2001-08-24 05:00,24,108.05,108.08,108.05,108.08,136
20011201|2001-08-24 05:30,24,108.1,108.1,108.1,108.1,26
20011201|2001-08-24 06:00,24,108.1,108.1,108.07,108.07,5
20011201|2001-08-24 06:30,24,108.06,108.06,108.04,108.04,566
20011201|2001-08-24 07:00,24,108.06,108.08,108.06,108.08,63
20011201|2001-08-24 07:30,24,108.11,108.11,108.06,108.06,119
20011201|2001-08-24 08:00,24,108.07,108.07,108,108.01,830
20011201|2001-08-24 08:30,24,108.02,108.07,108.02,108.07,506
20011201|2001-08-24 09:00,24,108.01,108.02,108,108,85
20011201|2001-08-24 09:30,24,107.96,107.96,107.95,107.96,45
20011201|2001-08-24 10:00,24,107.96,107.98,107.96,107.98,140
20011201|2001-08-24 10:30,24,107.99,107.99,107.99,107.99,14
20011201|2001-08-24 11:00,24,108,108.01,108,108.01,61
20011201|2001-08-24 11:30,24,108.01,108.01,107.99,107.99,9
20011201|2001-08-27 01:00,27,108.03,108.03,108.03,108.03,169
20011201|2001-08-27 01:30,27,108.05,108.05,108.02,108.05,1385
20011201|2001-08-27 02:00,27,108.05,108.05,108.05,108.05,125
20011201|2001-08-27 02:30,27,108.03,108.03,108.03,108.03,112
20011201|2001-08-27 03:00,27,107.98,107.99,107.97,107.98,445
20011201|2001-08-27 03:30,27,107.98,107.98,107.98,107.98,200
20011201|2001-08-27 04:00,27,107.95,107.95,107.95,107.95,5
20011201|2001-08-27 04:30,27,107.97,107.97,107.94,107.95,223
20011201|2001-08-27 05:00,27,107.95,107.95,107.94,107.95,367
20011201|2001-08-27 05:30,27,107.94,107.95,107.94,107.95,1625
20011201|2001-08-27 06:00,27,107.94,107.94,107.93,107.93,32
20011201|2001-08-27 06:30,27,107.93,107.95,107.9,107.95,254
20011201|2001-08-27 07:00,27,107.95,108.03,107.95,108.03,497
20011201|2001-08-27 07:30,27,108.05,108.05,108.04,108.05,482
20011201|2001-08-27 08:00,27,108.06,108.1,108.06,108.09,432
20011201|2001-08-27 08:30,27,108.11,108.11,108.05,108.05,623
20011201|2001-08-27 09:00,27,108.07,108.09,108.07,108.09,204
20011201|2001-08-27 09:30,27,108.1,108.1,108.07,108.07,58
20011201|2001-08-27 10:00,27,108.07,108.11,108.07,108.11,263
20011201|2001-08-27 10:30,27,108.09,108.09,108.09,108.09,7
20011201|2001-08-27 11:00,27,108.12,108.12,108.11,108.11,3
20011201|2001-08-27 11:30,27,108.12,108.12,108.12,108.12,8
20011201|2001-08-28 01:00,28,108.08,108.16,108.08,108.15,1859
20011201|2001-08-28 01:30,28,108.15,108.15,108.15,108.15,15
20011201|2001-08-28 02:00,28,108.17,108.17,108.06,108.06,208
20011201|2001-08-28 02:30,28,108.05,108.05,108.02,108.02,435
20011201|2001-08-28 03:00,28,108.06,108.29,108.06,108.28,1370
20011201|2001-08-28 03:30,28,108.3,108.3,108.25,108.25,1108
20011201|2001-08-28 04:00,28,108.28,108.28,108.26,108.27,4253
20011201|2001-08-28 04:30,28,108.25,108.28,108.25,108.28,1157
20011201|2001-08-28 05:00,28,108.27,108.27,108.25,108.25,98
20011201|2001-08-28 05:30,28,108.24,108.25,108.24,108.25,1790
20011201|2001-08-28 06:00,28,108.27,108.3,108.27,108.3,186
20011201|2001-08-28 06:30,28,108.3,108.34,108.3,108.34,33
20011201|2001-08-28 07:00,28,108.33,108.34,108.33,108.33,166
20011201|2001-08-28 07:30,28,108.31,108.32,108.3,108.32,617
20011201|2001-08-28 08:00,28,108.3,108.34,108.29,108.34,3951
20011201|2001-08-28 08:30,28,108.35,108.36,108.26,108.31,1343
20011201|2001-08-28 09:00,28,108.37,108.57,108.37,108.57,5768
20011201|2001-08-28 09:30,28,108.52,108.58,108.52,108.55,308
20011201|2001-08-28 10:00,28,108.56,108.6,108.56,108.56,286
20011201|2001-08-28 10:30,28,108.56,108.6,108.56,108.59,259
20011201|2001-08-28 11:00,28,108.59,108.59,108.58,108.59,47
20011201|2001-08-28 11:30,28,108.58,108.58,108.56,108.57,102
20011201|2001-08-29 01:00,29,108.66,108.71,108.64,108.7,1074
20011201|2001-08-29 01:30,29,108.7,108.71,108.65,108.66,1305
20011201|2001-08-29 02:00,29,108.64,108.65,108.6,108.65,1060
20011201|2001-08-29 02:30,29,108.64,108.67,108.64,108.67,548
20011201|2001-08-29 03:00,29,108.64,108.64,108.6,108.61,2401
20011201|2001-08-29 03:30,29,108.6,108.66,108.6,108.62,476
20011201|2001-08-29 04:00,29,108.6,108.6,108.53,108.57,643
20011201|2001-08-29 04:30,29,108.58,108.62,108.58,108.62,244
20011201|2001-08-29 05:00,29,108.61,108.61,108.61,108.61,325
20011201|2001-08-29 05:30,29,108.62,108.64,108.62,108.63,148
20011201|2001-08-29 06:00,29,108.62,108.64,108.59,108.59,1627
20011201|2001-08-29 06:30,29,108.6,108.65,108.58,108.63,1795
20011201|2001-08-29 07:00,29,108.63,108.65,108.55,108.58,983
20011201|2001-08-29 07:30,29,108.55,108.62,108.54,108.62,962
20011201|2001-08-29 08:00,29,108.51,108.51,108.45,108.45,3100
20011201|2001-08-29 08:30,29,108.46,108.52,108.46,108.52,292
20011201|2001-08-29 09:00,29,108.57,108.7,108.57,108.64,4221
20011201|2001-08-29 09:30,29,108.69,108.69,108.63,108.66,1372
20011201|2001-08-29 10:00,29,108.65,108.65,108.59,108.59,1282
20011201|2001-08-29 10:30,29,108.6,108.62,108.6,108.62,201
20011201|2001-08-29 11:00,29,108.61,108.61,108.61,108.61,7
20011201|2001-08-29 11:30,29,108.62,108.62,108.56,108.58,528
20011201|2001-08-30 01:00,30,108.72,108.73,108.7,108.7,249
20011201|2001-08-30 01:30,30,108.69,108.7,108.67,108.67,635
20011201|2001-08-30 02:00,30,108.63,108.63,108.58,108.6,531
20011201|2001-08-30 02:30,30,108.61,108.61,108.58,108.6,416
20011201|2001-08-30 03:00,30,108.6,108.6,108.54,108.54,1071
20011201|2001-08-30 03:30,30,108.54,108.56,108.54,108.56,103
20011201|2001-08-30 04:00,30,108.56,108.56,108.48,108.48,2703
20011201|2001-08-30 04:30,30,108.5,108.53,108.5,108.53,588
20011201|2001-08-30 05:00,30,108.53,108.54,108.52,108.52,22
20011201|2001-08-30 05:30,30,108.53,108.54,108.52,108.54,389
20011201|2001-08-30 06:00,30,108.52,108.53,108.51,108.52,1308
20011201|2001-08-30 06:30,30,108.52,108.65,108.49,108.59,8249
20011201|2001-08-30 07:00,30,108.58,108.64,108.58,108.61,6772
20011201|2001-08-30 07:30,30,108.62,108.91,108.61,108.87,9488
20011201|2001-08-30 08:00,30,108.87,108.87,108.81,108.84,4749
20011201|2001-08-30 08:30,30,108.82,108.86,108.74,108.75,2101
20011201|2001-08-30 09:00,30,108.76,108.82,108.76,108.76,1331
20011201|2001-08-30 09:30,30,108.78,108.84,108.75,108.83,2350
20011201|2001-08-30 10:00,30,108.83,108.92,108.83,108.91,2894
20011201|2001-08-30 10:30,30,108.91,108.95,108.86,108.86,1340
20011201|2001-08-30 11:00,30,108.85,108.87,108.83,108.87,394
20011201|2001-08-30 11:30,30,108.85,108.91,108.83,108.91,99
20011201|2001-08-31 01:00,31,108.89,108.95,108.85,108.88,931
20011201|2001-08-31 01:30,31,108.88,108.97,108.88,108.92,1031
20011201|2001-08-31 02:00,31,108.93,108.93,108.88,108.88,1187
20011201|2001-08-31 02:30,31,108.93,108.98,108.91,108.95,666
20011201|2001-08-31 03:00,31,108.97,109,108.89,108.91,1844
20011201|2001-08-31 03:30,31,108.92,108.92,108.88,108.88,1278
20011201|2001-08-31 04:00,31,108.87,108.87,108.82,108.84,2471
20011201|2001-08-31 04:30,31,108.82,108.87,108.82,108.86,3481
20011201|2001-08-31 05:00,31,108.86,108.9,108.86,108.9,776
20011201|2001-08-31 05:30,31,108.91,108.91,108.88,108.89,927
20011201|2001-08-31 06:00,31,108.89,108.92,108.89,108.91,1123
20011201|2001-08-31 06:30,31,108.92,108.92,108.89,108.9,882
20011201|2001-08-31 07:00,31,108.92,108.92,108.82,108.82,1747
20011201|2001-08-31 07:30,31,108.83,108.87,108.83,108.84,1516
20011201|2001-08-31 08:00,31,108.84,108.84,108.81,108.82,3783
20011201|2001-08-31 08:30,31,108.82,108.93,108.75,108.77,4051
20011201|2001-08-31 09:00,31,108.77,108.79,108.55,108.63,6953
20011201|2001-08-31 09:30,31,108.67,108.73,108.66,108.72,1895
20011201|2001-08-31 10:00,31,108.73,108.77,108.68,108.68,6648
20011201|2001-08-31 10:30,31,108.69,108.75,108.66,108.75,523
20011201|2001-08-31 11:00,31,108.78,108.78,108.7,108.73,145
20011201|2001-08-31 11:30,31,108.72,108.75,108.67,108.75,2361
20011201|2001-09-03 01:00,3,108.74,108.75,108.64,108.64,5943
20011201|2001-09-03 01:30,3,108.65,108.72,108.63,108.72,3011
20011201|2001-09-03 02:00,3,108.72,108.77,108.72,108.75,855
20011201|2001-09-03 02:30,3,108.75,108.76,108.74,108.76,4509
20011201|2001-09-03 03:00,3,108.76,108.78,108.75,108.78,5043
20011201|2001-09-03 03:30,3,108.78,108.79,108.74,108.76,8133
20011201|2001-09-03 04:00,3,108.76,108.77,108.75,108.76,4887
20011201|2001-09-03 04:30,3,108.76,108.77,108.76,108.77,1651
20011201|2001-09-03 05:00,3,108.78,108.81,108.78,108.81,1753
20011201|2001-09-03 05:30,3,108.8,108.81,108.78,108.79,884
20011201|2001-09-03 06:00,3,108.78,108.78,108.78,108.78,234
20011201|2001-09-03 06:30,3,108.78,108.79,108.77,108.79,1359
20011201|2001-09-03 07:00,3,108.78,108.78,108.74,108.77,1664
20011201|2001-09-03 07:30,3,108.76,108.77,108.76,108.77,5146
20011201|2001-09-03 08:00,3,108.76,108.78,108.76,108.78,2473
20011201|2001-09-03 08:30,3,108.77,108.78,108.76,108.78,1084
20011201|2001-09-03 09:00,3,108.77,108.77,108.77,108.77,1286
20011201|2001-09-03 09:30,3,108.77,108.77,108.75,108.75,9967
20011201|2001-09-03 10:00,3,108.75,108.77,108.74,108.75,6002
20011201|2001-09-03 10:30,3,108.76,108.76,108.76,108.76,121
20011201|2001-09-03 11:00,3,108.76,108.76,108.76,108.76,33
20011201|2001-09-03 11:30,3,108.77,108.8,108.77,108.8,2316
20011201|2001-09-04 01:00,4,108.74,108.74,108.58,108.6,11358
20011201|2001-09-04 01:30,4,108.59,108.6,108.5,108.53,10619
20011201|2001-09-04 02:00,4,108.53,108.55,108.52,108.53,18252
20011201|2001-09-04 02:30,4,108.53,108.53,108.48,108.51,19269
20011201|2001-09-04 03:00,4,108.51,108.53,108.48,108.49,8678
20011201|2001-09-04 03:30,4,108.5,108.56,108.48,108.52,16989
20011201|2001-09-04 04:00,4,108.52,108.54,108.5,108.51,14593
20011201|2001-09-04 04:30,4,108.51,108.52,108.5,108.51,5880
20011201|2001-09-04 05:00,4,108.5,108.58,108.5,108.55,15160
20011201|2001-09-04 05:30,4,108.56,108.59,108.56,108.56,4408
20011201|2001-09-04 06:00,4,108.57,108.57,108.47,108.48,2759
20011201|2001-09-04 06:30,4,108.48,108.48,108.36,108.42,13491
20011201|2001-09-04 07:00,4,108.41,108.43,108.38,108.43,22933
20011201|2001-09-04 07:30,4,108.43,108.5,108.43,108.5,5773
20011201|2001-09-04 08:00,4,108.5,108.52,108.41,108.42,17075
20011201|2001-09-04 08:30,4,108.42,108.45,108.35,108.39,12342
20011201|2001-09-04 09:00,4,108.36,108.37,108.06,108.17,33912
20011201|2001-09-04 09:30,4,108.17,108.2,107.94,107.94,32617
20011201|2001-09-04 10:00,4,107.96,107.99,107.87,107.87,18748
20011201|2001-09-04 10:30,4,107.87,107.92,107.86,107.9,50173
20011201|2001-09-04 11:00,4,107.9,107.9,107.82,107.82,37354
20011201|2001-09-04 11:30,4,107.81,107.85,107.73,107.76,18992
20011201|2001-09-05 01:00,5,107.81,107.89,107.8,107.88,28259
20011201|2001-09-05 01:30,5,107.89,107.92,107.86,107.87,30476
20011201|2001-09-05 02:00,5,107.88,107.98,107.86,107.96,42953
20011201|2001-09-05 02:30,5,107.96,107.97,107.91,107.91,47533
20011201|2001-09-05 03:00,5,107.9,107.93,107.84,107.85,23695
20011201|2001-09-05 03:30,5,107.84,107.92,107.82,107.91,19466
20011201|2001-09-05 04:00,5,107.91,107.91,107.88,107.9,25830
20011201|2001-09-05 04:30,5,107.9,107.94,107.89,107.92,14535
20011201|2001-09-05 05:00,5,107.92,107.97,107.92,107.95,12710
20011201|2001-09-05 05:30,5,107.95,107.96,107.93,107.95,15473
20011201|2001-09-05 06:00,5,107.95,107.97,107.92,107.94,16360
20011201|2001-09-05 06:30,5,107.93,107.93,107.87,107.88,10930
20011201|2001-09-05 07:00,5,107.88,107.89,107.83,107.84,11539
20011201|2001-09-05 07:30,5,107.84,107.9,107.84,107.87,25219
20011201|2001-09-05 08:00,5,107.88,107.9,107.83,107.87,22629
20011201|2001-09-05 08:30,5,107.86,107.94,107.7,107.75,70348
20011201|2001-09-05 09:00,5,107.76,107.84,107.73,107.8,41286
20011201|2001-09-05 09:30,5,107.8,107.85,107.75,107.79,37463
20011201|2001-09-05 10:00,5,107.8,107.84,107.77,107.82,22268
20011201|2001-09-05 10:30,5,107.82,107.83,107.76,107.82,22310
20011201|2001-09-05 11:00,5,107.83,107.84,107.8,107.81,9330
20011201|2001-09-05 11:30,5,107.82,107.84,107.8,107.8,18770
20011201|2001-09-06 01:00,6,107.72,107.75,107.61,107.61,32510
20011201|2001-09-06 01:30,6,107.62,107.64,107.57,107.64,37432
20011201|2001-09-06 02:00,6,107.63,107.63,107.53,107.57,44115
20011201|2001-09-06 02:30,6,107.57,107.57,107.47,107.55,56609
20011201|2001-09-06 03:00,6,107.55,107.64,107.55,107.59,47830
20011201|2001-09-06 03:30,6,107.59,107.7,107.58,107.69,51245
20011201|2001-09-06 04:00,6,107.69,107.82,107.68,107.77,66716
20011201|2001-09-06 04:30,6,107.77,107.88,107.75,107.87,32835
20011201|2001-09-06 05:00,6,107.87,107.91,107.84,107.85,41461
20011201|2001-09-06 05:30,6,107.85,107.88,107.83,107.86,12559
20011201|2001-09-06 06:00,6,107.86,107.87,107.82,107.87,13032
20011201|2001-09-06 06:30,6,107.88,107.94,107.86,107.9,16368
20011201|2001-09-06 07:00,6,107.9,107.91,107.87,107.88,14017
20011201|2001-09-06 07:30,6,107.88,107.93,107.79,107.84,54478
20011201|2001-09-06 08:00,6,107.85,107.9,107.81,107.89,20427
20011201|2001-09-06 08:30,6,107.89,107.9,107.81,107.85,41471
20011201|2001-09-06 09:00,6,107.86,108.21,107.85,108.05,126024
20011201|2001-09-06 09:30,6,108.04,108.14,108.02,108.08,54389
20011201|2001-09-06 10:00,6,108.09,108.16,108.08,108.13,34149
20011201|2001-09-06 10:30,6,108.13,108.22,108.12,108.2,27503
20011201|2001-09-06 11:00,6,108.2,108.22,108.18,108.18,10497
20011201|2001-09-06 11:30,6,108.19,108.27,108.11,108.12,15105
20011201|2001-09-07 01:00,7,108.11,108.2,108.05,108.1,27817
20011201|2001-09-07 01:30,7,108.09,108.1,108.02,108.07,23309
20011201|2001-09-07 02:00,7,108.07,108.16,107.99,108.16,48366
20011201|2001-09-07 02:30,7,108.17,108.23,108.14,108.16,55069
20011201|2001-09-07 03:00,7,108.16,108.17,108.08,108.12,30108
20011201|2001-09-07 03:30,7,108.12,108.15,108.06,108.13,31514
20011201|2001-09-07 04:00,7,108.14,108.16,108.11,108.15,24589
20011201|2001-09-07 04:30,7,108.15,108.25,108.14,108.25,30650
20011201|2001-09-07 05:00,7,108.25,108.32,108.22,108.26,55039
20011201|2001-09-07 05:30,7,108.26,108.3,108.26,108.27,19813
20011201|2001-09-07 06:00,7,108.28,108.31,108.25,108.31,15968
20011201|2001-09-07 06:30,7,108.31,108.33,108.26,108.27,16291
20011201|2001-09-07 07:00,7,108.27,108.46,108.24,108.46,40360
20011201|2001-09-07 07:30,7,108.46,108.64,108.45,108.54,148138
20011201|2001-09-07 08:00,7,108.54,108.6,108.49,108.53,68118
20011201|2001-09-07 08:30,7,108.53,108.63,108.43,108.44,103759
20011201|2001-09-07 09:00,7,108.45,108.49,108.37,108.48,67751
20011201|2001-09-07 09:30,7,108.48,108.55,108.47,108.5,33761
20011201|2001-09-07 10:00,7,108.49,108.54,108.46,108.49,18087
20011201|2001-09-07 10:30,7,108.49,108.52,108.45,108.49,23410
20011201|2001-09-07 11:00,7,108.49,108.52,108.47,108.49,4703
20011201|2001-09-07 11:30,7,108.5,108.57,108.49,108.56,7322
20011201|2001-09-11 01:00,11,108.19,108.26,108.17,108.26,21474
20011201|2001-09-11 01:30,11,108.26,108.26,108.13,108.15,23075
20011201|2001-09-11 02:00,11,108.15,108.19,108.05,108.18,59031
20011201|2001-09-11 02:30,11,108.18,108.18,108.04,108.05,59921
20011201|2001-09-11 03:00,11,108.05,108.06,108.01,108.05,69494
20011201|2001-09-11 03:30,11,108.05,108.09,107.99,108.04,45618
20011201|2001-09-11 04:00,11,108.04,108.07,107.97,107.97,40747
20011201|2001-09-11 04:30,11,107.97,108.08,107.97,108.05,42167
20011201|2001-09-11 05:00,11,108.05,108.08,108.02,108.05,19396
20011201|2001-09-11 05:30,11,108.06,108.08,108.03,108.04,16106
20011201|2001-09-11 06:00,11,108.04,108.06,107.88,107.94,50432
20011201|2001-09-11 06:30,11,107.94,108.06,107.93,108.04,34838
20011201|2001-09-11 07:00,11,108.03,108.05,107.96,108.02,26973
20011201|2001-09-11 07:30,11,108.01,108.12,107.96,108.06,64912
20011201|2001-09-11 08:00,11,108.06,108.37,108.03,108.32,138442
20011201|2001-09-11 08:30,11,108.31,108.73,108.21,108.72,110171
20011201|2001-09-11 09:00,11,108.72,108.75,108.41,108.47,77502
20011201|2001-09-11 09:30,11,108.48,108.79,108.47,108.77,46797
20011201|2001-09-11 10:00,11,108.77,109.25,108.73,108.96,38495
20011201|2001-09-11 10:30,11,108.98,109.23,108.95,108.99,22339
20011201|2001-09-11 11:00,11,108.97,108.97,108.65,108.91,22446
20011201|2001-09-11 11:30,11,108.89,108.98,108.84,108.9,7935
20011201|2001-09-12 01:00,12,109.19,109.24,108.72,108.82,58824
20011201|2001-09-12 01:30,12,108.82,109.11,108.81,108.84,42707
20011201|2001-09-12 02:00,12,108.85,109.06,108.6,108.61,58857
20011201|2001-09-12 02:30,12,108.6,108.71,108.38,108.55,65164
20011201|2001-09-12 03:00,12,108.56,108.65,108.47,108.59,38650
20011201|2001-09-12 03:30,12,108.59,108.68,108.49,108.59,35007
20011201|2001-09-12 04:00,12,108.59,108.65,108.53,108.61,19643
20011201|2001-09-12 04:30,12,108.62,108.8,108.59,108.74,36031
20011201|2001-09-12 05:00,12,108.74,108.75,108.68,108.74,12028
20011201|2001-09-12 05:30,12,108.73,108.78,108.68,108.71,12956
20011201|2001-09-12 06:00,12,108.7,108.72,108.54,108.58,19632
20011201|2001-09-12 06:30,12,108.55,108.63,108.53,108.6,14778
20011201|2001-09-12 07:00,12,108.61,108.69,108.59,108.63,11037
20011201|2001-09-12 07:30,12,108.64,108.65,108.57,108.6,11806
20011201|2001-09-12 08:00,12,108.59,108.68,108.59,108.6,17089
20011201|2001-09-12 08:30,12,108.59,108.66,108.58,108.63,14807
20011201|2001-09-12 09:00,12,108.63,108.66,108.6,108.62,8721
20011201|2001-09-12 09:30,12,108.62,108.63,108.51,108.54,17248
20011201|2001-09-12 10:00,12,108.53,108.57,108.48,108.5,13701
20011201|2001-09-12 10:30,12,108.49,108.52,108.43,108.45,10484
20011201|2001-09-12 11:00,12,108.45,108.48,108.43,108.46,3322
20011201|2001-09-12 11:30,12,108.46,108.51,108.44,108.5,2228
20011201|2001-09-13 01:00,13,108.47,108.63,108.42,108.53,18945
20011201|2001-09-13 01:30,13,108.54,108.56,108.4,108.47,22446
20011201|2001-09-13 02:00,13,108.47,108.61,108.46,108.56,29701
20011201|2001-09-13 02:30,13,108.56,108.66,108.52,108.55,37474
20011201|2001-09-13 03:00,13,108.55,108.6,108.5,108.53,32556
20011201|2001-09-13 03:30,13,108.54,108.58,108.47,108.47,18983
20011201|2001-09-13 04:00,13,108.48,108.51,108.45,108.49,23740
20011201|2001-09-13 04:30,13,108.48,108.55,108.46,108.51,20335
20011201|2001-09-13 05:00,13,108.51,108.56,108.5,108.54,14053
20011201|2001-09-13 05:30,13,108.55,108.64,108.55,108.6,26967
20011201|2001-09-13 06:00,13,108.59,108.74,108.58,108.6,34791
20011201|2001-09-13 06:30,13,108.6,108.61,108.52,108.57,27051
20011201|2001-09-13 07:00,13,108.57,108.63,108.49,108.55,54050
20011201|2001-09-13 07:30,13,108.55,108.56,108.45,108.47,50047
20011201|2001-09-13 08:00,13,108.48,108.5,108.17,108.21,102363
20011201|2001-09-13 08:30,13,108.21,108.41,108.21,108.34,50693
20011201|2001-09-13 09:00,13,108.34,108.43,108.3,108.42,62190
20011201|2001-09-13 09:30,13,108.43,108.44,108.32,108.34,35032
20011201|2001-09-13 10:00,13,108.34,108.43,108.31,108.39,26621
20011201|2001-09-13 10:30,13,108.39,108.54,108.38,108.52,17739
20011201|2001-09-13 11:00,13,108.51,108.52,108.46,108.48,9352
20011201|2001-09-13 11:30,13,108.48,108.52,108.41,108.52,9375
20011201|2001-09-14 01:00,14,108.54,108.6,108.48,108.49,15501
20011201|2001-09-14 01:30,14,108.5,108.64,108.48,108.61,13751
20011201|2001-09-14 02:00,14,108.62,108.64,108.51,108.6,14641
20011201|2001-09-14 02:30,14,108.6,108.6,108.51,108.54,21391
20011201|2001-09-14 03:00,14,108.54,108.58,108.53,108.56,15980
20011201|2001-09-14 03:30,14,108.56,108.72,108.56,108.7,33432
20011201|2001-09-14 04:00,14,108.71,108.78,108.7,108.73,32514
20011201|2001-09-14 04:30,14,108.74,108.81,108.72,108.76,24168
20011201|2001-09-14 05:00,14,108.76,108.88,108.74,108.86,23488
20011201|2001-09-14 05:30,14,108.86,108.89,108.82,108.84,19088
20011201|2001-09-14 06:00,14,108.83,108.95,108.83,108.94,17258
20011201|2001-09-14 06:30,14,108.94,109.14,108.92,109.05,56320
20011201|2001-09-14 07:00,14,109.05,109.07,108.86,108.9,40179
20011201|2001-09-14 07:30,14,108.9,109.04,108.9,109.01,65561
20011201|2001-09-14 08:00,14,109.01,109.1,108.95,109.01,71481
20011201|2001-09-14 08:30,14,109.02,109.04,108.81,108.88,79563
20011201|2001-09-14 09:00,14,108.88,109.03,108.82,108.93,50241
20011201|2001-09-14 09:30,14,108.92,108.98,108.83,108.98,21896
20011201|2001-09-14 10:00,14,108.98,109.01,108.94,108.99,15347
20011201|2001-09-14 10:30,14,108.99,109.01,108.9,108.92,9867
20011201|2001-09-14 11:00,14,108.92,108.97,108.92,108.93,3124
20011201|2001-09-14 11:30,14,108.93,109.01,108.91,108.92,5074
20011201|2001-09-17 01:00,17,109,109.19,109,109.13,16813
20011201|2001-09-17 01:30,17,109.13,109.15,109.04,109.04,12488
20011201|2001-09-17 02:00,17,109.04,109.08,108.95,109.01,27897
20011201|2001-09-17 02:30,17,109.01,109.12,109,109.06,30651
20011201|2001-09-17 03:00,17,109.07,109.12,108.95,108.97,37875
20011201|2001-09-17 03:30,17,108.98,109.04,108.95,109.02,41912
20011201|2001-09-17 04:00,17,109.02,109.03,108.92,108.93,38288
20011201|2001-09-17 04:30,17,108.94,108.98,108.87,108.88,28089
20011201|2001-09-17 05:00,17,108.87,108.95,108.87,108.92,13344
20011201|2001-09-17 05:30,17,108.92,108.92,108.84,108.91,16121
20011201|2001-09-17 06:00,17,108.91,108.93,108.81,108.86,18240
20011201|2001-09-17 06:30,17,108.85,108.91,108.84,108.86,9347
20011201|2001-09-17 07:00,17,108.86,109.04,108.76,108.81,50050
20011201|2001-09-17 07:30,17,108.81,108.81,108.71,108.79,49773
20011201|2001-09-17 08:00,17,108.79,108.88,108.79,108.84,29369
20011201|2001-09-17 08:30,17,108.84,108.91,108.74,108.87,55613
20011201|2001-09-17 09:00,17,108.87,108.88,108.73,108.75,62066
20011201|2001-09-17 09:30,17,108.74,108.74,108.58,108.64,92578
20011201|2001-09-17 10:00,17,108.64,108.95,108.63,108.8,41178
20011201|2001-09-17 10:30,17,108.81,108.86,108.61,108.72,57410
20011201|2001-09-17 11:00,17,108.72,108.76,108.63,108.69,23398
20011201|2001-09-17 11:30,17,108.69,108.76,108.65,108.68,15483
20011201|2001-09-18 01:00,18,108.68,108.7,108.53,108.59,44193
20011201|2001-09-18 01:30,18,108.59,108.71,108.56,108.66,33603
20011201|2001-09-18 02:00,18,108.66,108.87,108.66,108.78,64829
20011201|2001-09-18 02:30,18,108.78,108.8,108.65,108.69,43347
20011201|2001-09-18 03:00,18,108.68,108.75,108.67,108.72,41053
20011201|2001-09-18 03:30,18,108.72,108.76,108.7,108.74,30987
20011201|2001-09-18 04:00,18,108.74,108.74,108.65,108.67,32729
20011201|2001-09-18 04:30,18,108.67,108.76,108.66,108.76,24653
20011201|2001-09-18 05:00,18,108.76,108.82,108.74,108.76,28245
20011201|2001-09-18 05:30,18,108.76,108.85,108.76,108.85,23139
20011201|2001-09-18 06:00,18,108.85,108.85,108.8,108.83,14809
20011201|2001-09-18 06:30,18,108.83,108.85,108.81,108.84,13397
20011201|2001-09-18 07:00,18,108.84,108.85,108.76,108.77,19778
20011201|2001-09-18 07:30,18,108.77,108.77,108.63,108.67,74085
20011201|2001-09-18 08:00,18,108.68,108.69,108.63,108.64,51326
20011201|2001-09-18 08:30,18,108.64,108.73,108.56,108.67,100081
20011201|2001-09-18 09:00,18,108.67,108.7,108.51,108.57,87481
20011201|2001-09-18 09:30,18,108.57,108.62,108.5,108.55,64429
20011201|2001-09-18 10:00,18,108.55,108.61,108.47,108.52,39195
20011201|2001-09-18 10:30,18,108.52,108.57,108.49,108.56,15882
20011201|2001-09-18 11:00,18,108.56,108.56,108.5,108.5,8969
20011201|2001-09-18 11:30,18,108.49,108.52,108.45,108.48,6661
20011201|2001-09-19 01:00,19,108.4,108.4,108.27,108.27,40804
20011201|2001-09-19 01:30,19,108.27,108.35,108.26,108.31,18256
20011201|2001-09-19 02:00,19,108.31,108.34,108.24,108.25,47751
20011201|2001-09-19 02:30,19,108.26,108.33,108.22,108.31,42904
20011201|2001-09-19 03:00,19,108.3,108.36,108.3,108.32,34491
20011201|2001-09-19 03:30,19,108.32,108.39,108.32,108.32,35138
20011201|2001-09-19 04:00,19,108.33,108.37,108.27,108.28,45745
20011201|2001-09-19 04:30,19,108.28,108.34,108.24,108.32,30025
20011201|2001-09-19 05:00,19,108.32,108.42,108.28,108.4,29937
20011201|2001-09-19 05:30,19,108.4,108.4,108.33,108.35,18087
20011201|2001-09-19 06:00,19,108.35,108.39,108.32,108.39,14419
20011201|2001-09-19 06:30,19,108.38,108.39,108.33,108.37,15816
20011201|2001-09-19 07:00,19,108.36,108.39,108.31,108.35,29013
20011201|2001-09-19 07:30,19,108.35,108.36,108.26,108.27,37448
20011201|2001-09-19 08:00,19,108.27,108.27,108.14,108.24,68664
20011201|2001-09-19 08:30,19,108.24,108.3,108.22,108.24,50992
20011201|2001-09-19 09:00,19,108.24,108.36,108.2,108.36,57781
20011201|2001-09-19 09:30,19,108.35,108.46,108.32,108.44,54297
20011201|2001-09-19 10:00,19,108.44,108.52,108.43,108.44,58747
20011201|2001-09-19 10:30,19,108.44,108.48,108.36,108.48,37144
20011201|2001-09-19 11:00,19,108.48,108.48,108.35,108.39,19433
20011201|2001-09-19 11:30,19,108.38,108.4,108.34,108.36,8525
20011201|2001-09-20 01:00,20,108.33,108.33,108.19,108.2,16876
20011201|2001-09-20 01:30,20,108.2,108.24,108.18,108.21,16657
20011201|2001-09-20 02:00,20,108.21,108.21,108.04,108.14,65617
20011201|2001-09-20 02:30,20,108.14,108.24,108.09,108.2,49235
20011201|2001-09-20 03:00,20,108.2,108.37,108.2,108.3,66323
20011201|2001-09-20 03:30,20,108.3,108.36,108.28,108.35,38824
20011201|2001-09-20 04:00,20,108.35,108.36,108.27,108.32,33751
20011201|2001-09-20 04:30,20,108.31,108.35,108.27,108.3,27481
20011201|2001-09-20 05:00,20,108.3,108.32,108.24,108.31,34633
20011201|2001-09-20 05:30,20,108.3,108.32,108.28,108.31,20304
20011201|2001-09-20 06:00,20,108.32,108.4,108.31,108.37,27680
20011201|2001-09-20 06:30,20,108.37,108.42,108.36,108.38,20652
20011201|2001-09-20 07:00,20,108.37,108.41,108.34,108.35,23316
20011201|2001-09-20 07:30,20,108.36,108.48,108.36,108.44,57829
20011201|2001-09-20 08:00,20,108.44,108.5,108.41,108.45,43314
20011201|2001-09-20 08:30,20,108.45,108.48,108.36,108.36,56786
20011201|2001-09-20 09:00,20,108.38,108.43,108.27,108.38,59822
20011201|2001-09-20 09:30,20,108.38,108.41,108.28,108.31,43396
20011201|2001-09-20 10:00,20,108.3,108.33,108.22,108.29,33262
20011201|2001-09-20 10:30,20,108.29,108.36,108.28,108.28,12476
20011201|2001-09-20 11:00,20,108.28,108.39,108.28,108.33,12074
20011201|2001-09-20 11:30,20,108.33,108.34,108.25,108.25,8709
20011201|2001-09-21 01:00,21,108.16,108.21,108.08,108.16,26223
20011201|2001-09-21 01:30,21,108.18,108.26,108.16,108.16,21078
20011201|2001-09-21 02:00,21,108.17,108.31,108.15,108.3,38999
20011201|2001-09-21 02:30,21,108.3,108.31,108.26,108.27,28222
20011201|2001-09-21 03:00,21,108.27,108.32,108.25,108.29,52634
20011201|2001-09-21 03:30,21,108.29,108.29,108.15,108.15,52213
20011201|2001-09-21 04:00,21,108.15,108.22,108.11,108.19,54105
20011201|2001-09-21 04:30,21,108.19,108.31,108.16,108.31,31374
20011201|2001-09-21 05:00,21,108.3,108.37,108.26,108.35,40961
20011201|2001-09-21 05:30,21,108.35,108.4,108.24,108.25,44505
20011201|2001-09-21 06:00,21,108.26,108.3,108.25,108.25,14896
20011201|2001-09-21 06:30,21,108.25,108.3,108.2,108.25,19787
20011201|2001-09-21 07:00,21,108.26,108.28,108.22,108.28,14550
20011201|2001-09-21 07:30,21,108.28,108.33,108.22,108.27,33703
20011201|2001-09-21 08:00,21,108.27,108.35,108.24,108.34,53040
20011201|2001-09-21 08:30,21,108.33,108.34,108.13,108.19,84677
20011201|2001-09-21 09:00,21,108.19,108.24,108.11,108.16,59182
20011201|2001-09-21 09:30,21,108.16,108.17,107.95,108.11,91671
20011201|2001-09-21 10:00,21,108.11,108.13,108.02,108.09,32697
20011201|2001-09-21 10:30,21,108.09,108.1,107.97,108.02,17011
20011201|2001-09-21 11:00,21,108.03,108.06,107.98,108,8819
20011201|2001-09-21 11:30,21,108,108.02,107.92,107.99,22799
20011201|2001-09-24 01:00,24,107.95,107.99,107.7,107.9,20244
20011201|2001-09-24 01:30,24,107.89,107.92,107.81,107.9,33181
20011201|2001-09-24 02:00,24,107.91,107.94,107.83,107.84,34561
20011201|2001-09-24 02:30,24,107.85,107.92,107.84,107.91,28047
20011201|2001-09-24 03:00,24,107.91,107.97,107.91,107.94,36289
20011201|2001-09-24 03:30,24,107.94,107.94,107.86,107.89,23589
20011201|2001-09-24 04:00,24,107.89,107.92,107.87,107.89,25663
20011201|2001-09-24 04:30,24,107.88,107.91,107.86,107.89,22969
20011201|2001-09-24 05:00,24,107.89,108.01,107.86,107.97,36072
20011201|2001-09-24 05:30,24,107.97,107.97,107.92,107.95,11873
20011201|2001-09-24 06:00,24,107.95,107.97,107.91,107.92,13306
20011201|2001-09-24 06:30,24,107.93,107.94,107.82,107.84,15704
20011201|2001-09-24 07:00,24,107.83,107.88,107.78,107.87,25959
20011201|2001-09-24 07:30,24,107.86,107.95,107.86,107.92,23480
20011201|2001-09-24 08:00,24,107.91,107.97,107.9,107.94,22206
20011201|2001-09-24 08:30,24,107.95,107.96,107.85,107.96,49060
20011201|2001-09-24 09:00,24,107.96,107.97,107.88,107.92,37895
20011201|2001-09-24 09:30,24,107.92,107.98,107.9,107.93,32021
20011201|2001-09-24 10:00,24,107.93,107.96,107.92,107.93,19643
20011201|2001-09-24 10:30,24,107.93,107.93,107.86,107.89,16640
20011201|2001-09-24 11:00,24,107.89,107.95,107.88,107.93,7877
20011201|2001-09-24 11:30,24,107.93,107.97,107.91,107.94,3149
20011201|2001-09-25 01:00,25,107.97,108.01,107.92,107.98,15002
20011201|2001-09-25 01:30,25,107.97,108.07,107.97,108.02,22065
20011201|2001-09-25 02:00,25,108,108.11,108,108.06,36275
20011201|2001-09-25 02:30,25,108.06,108.09,108.05,108.08,19276
20011201|2001-09-25 03:00,25,108.08,108.13,108.07,108.07,21575
20011201|2001-09-25 03:30,25,108.07,108.13,108.07,108.09,22063
20011201|2001-09-25 04:00,25,108.09,108.15,108.09,108.14,24888
20011201|2001-09-25 04:30,25,108.14,108.15,108.11,108.13,17909
20011201|2001-09-25 05:00,25,108.12,108.33,108.12,108.32,70029
20011201|2001-09-25 05:30,25,108.32,108.32,108.27,108.28,29070
20011201|2001-09-25 06:00,25,108.28,108.4,108.28,108.34,49288
20011201|2001-09-25 06:30,25,108.34,108.34,108.26,108.28,26003
20011201|2001-09-25 07:00,25,108.27,108.34,108.27,108.33,18509
20011201|2001-09-25 07:30,25,108.33,108.42,108.3,108.38,45109
20011201|2001-09-25 08:00,25,108.38,108.4,108.34,108.37,33117
20011201|2001-09-25 08:30,25,108.37,108.46,108.36,108.36,56023
20011201|2001-09-25 09:00,25,108.36,108.41,108.29,108.38,85473
20011201|2001-09-25 09:30,25,108.38,108.46,108.35,108.41,41117
20011201|2001-09-25 10:00,25,108.4,108.42,108.3,108.31,30051
20011201|2001-09-25 10:30,25,108.31,108.36,108.28,108.36,15221
20011201|2001-09-25 11:00,25,108.36,108.39,108.34,108.38,6256
20011201|2001-09-25 11:30,25,108.38,108.4,108.34,108.34,10057
20011201|2001-09-26 01:00,26,108.35,108.38,108.3,108.33,10282
20011201|2001-09-26 01:30,26,108.32,108.32,108.27,108.32,11756
20011201|2001-09-26 02:00,26,108.33,108.36,108.24,108.29,26039
20011201|2001-09-26 02:30,26,108.29,108.37,108.29,108.32,22937
20011201|2001-09-26 03:00,26,108.32,108.33,108.27,108.28,22523
20011201|2001-09-26 03:30,26,108.28,108.29,108.25,108.28,22696
20011201|2001-09-26 04:00,26,108.28,108.32,108.27,108.29,22538
20011201|2001-09-26 04:30,26,108.29,108.32,108.27,108.32,15326
20011201|2001-09-26 05:00,26,108.31,108.33,108.29,108.32,12715
20011201|2001-09-26 05:30,26,108.32,108.38,108.32,108.33,24866
20011201|2001-09-26 06:00,26,108.34,108.35,108.33,108.34,6909
20011201|2001-09-26 06:30,26,108.34,108.38,108.33,108.38,10572
20011201|2001-09-26 07:00,26,108.37,108.39,108.35,108.37,20779
20011201|2001-09-26 07:30,26,108.36,108.38,108.28,108.29,33675
20011201|2001-09-26 08:00,26,108.29,108.37,108.28,108.33,29238
20011201|2001-09-26 08:30,26,108.33,108.46,108.3,108.43,51105
20011201|2001-09-26 09:00,26,108.43,108.51,108.39,108.48,55854
20011201|2001-09-26 09:30,26,108.48,108.59,108.47,108.52,66657
20011201|2001-09-26 10:00,26,108.53,108.57,108.48,108.57,32782
20011201|2001-09-26 10:30,26,108.57,108.63,108.52,108.58,27219
20011201|2001-09-26 11:00,26,108.59,108.59,108.54,108.54,12219
20011201|2001-09-26 11:30,26,108.55,108.64,108.54,108.64,6100
20011201|2001-09-27 01:00,27,108.8,108.8,108.72,108.78,21055
20011201|2001-09-27 01:30,27,108.78,108.81,108.69,108.72,27573
20011201|2001-09-27 02:00,27,108.72,108.76,108.7,108.7,19574
20011201|2001-09-27 02:30,27,108.7,108.74,108.68,108.72,26885
20011201|2001-09-27 03:00,27,108.71,108.81,108.71,108.76,63757
20011201|2001-09-27 03:30,27,108.76,108.78,108.74,108.77,27447
20011201|2001-09-27 04:00,27,108.76,108.78,108.72,108.74,24461
20011201|2001-09-27 04:30,27,108.74,108.78,108.73,108.78,15235
20011201|2001-09-27 05:00,27,108.78,108.83,108.76,108.77,23278
20011201|2001-09-27 05:30,27,108.77,108.81,108.76,108.79,14175
20011201|2001-09-27 06:00,27,108.79,108.85,108.78,108.81,19114
20011201|2001-09-27 06:30,27,108.81,108.88,108.8,108.83,25316
20011201|2001-09-27 07:00,27,108.83,108.9,108.83,108.89,20061
20011201|2001-09-27 07:30,27,108.88,108.92,108.84,108.87,47843
20011201|2001-09-27 08:00,27,108.87,108.87,108.78,108.78,57472
20011201|2001-09-27 08:30,27,108.78,108.86,108.76,108.83,41555
20011201|2001-09-27 09:00,27,108.83,108.89,108.76,108.86,59702
20011201|2001-09-27 09:30,27,108.85,108.89,108.8,108.82,34446
20011201|2001-09-27 10:00,27,108.82,108.85,108.82,108.83,15629
20011201|2001-09-27 10:30,27,108.84,108.85,108.73,108.78,22465
20011201|2001-09-27 11:00,27,108.78,108.8,108.75,108.79,9334
20011201|2001-09-27 11:30,27,108.79,108.84,108.77,108.8,6264
20011201|2001-09-28 01:00,28,108.8,108.8,108.68,108.73,19580
20011201|2001-09-28 01:30,28,108.73,108.78,108.73,108.77,10090
20011201|2001-09-28 02:00,28,108.77,108.77,108.73,108.76,8932
20011201|2001-09-28 02:30,28,108.76,108.85,108.75,108.85,24235
20011201|2001-09-28 03:00,28,108.85,108.87,108.81,108.82,22649
20011201|2001-09-28 03:30,28,108.82,108.96,108.81,108.94,36707
20011201|2001-09-28 04:00,28,108.95,109,108.94,108.96,30110
20011201|2001-09-28 04:30,28,108.96,109.03,108.95,109.01,29230
20011201|2001-09-28 05:00,28,109.01,109.02,108.95,108.98,22525
20011201|2001-09-28 05:30,28,108.99,109.02,108.98,109.01,16528
20011201|2001-09-28 06:00,28,109,109.08,109,109.04,23078
20011201|2001-09-28 06:30,28,109.04,109.05,108.99,109.03,16699
20011201|2001-09-28 07:00,28,109.03,109.09,109,109.04,24985
20011201|2001-09-28 07:30,28,109.05,109.06,108.96,109.04,41598
20011201|2001-09-28 08:00,28,109.04,109.13,109.02,109.08,47056
20011201|2001-09-28 08:30,28,109.07,109.14,108.93,108.93,59776
20011201|2001-09-28 09:00,28,108.94,108.99,108.81,108.94,108519
20011201|2001-09-28 09:30,28,108.95,109.02,108.83,108.84,45270
20011201|2001-09-28 10:00,28,108.83,108.83,108.67,108.71,62484
20011201|2001-09-28 10:30,28,108.7,108.72,108.59,108.68,39564
20011201|2001-09-28 11:00,28,108.68,108.7,108.65,108.65,7828
20011201|2001-09-28 11:30,28,108.64,108.69,108.62,108.64,13663
20011201|2001-10-01 01:00,1,108.58,108.67,108.58,108.64,12507
20011201|2001-10-01 01:30,1,108.65,108.72,108.65,108.69,15920
20011201|2001-10-01 02:00,1,108.68,108.75,108.68,108.71,16543
20011201|2001-10-01 02:30,1,108.72,108.74,108.68,108.72,14917
20011201|2001-10-01 03:00,1,108.72,108.75,108.67,108.74,20620
20011201|2001-10-01 03:30,1,108.74,108.79,108.74,108.77,21719
20011201|2001-10-01 04:00,1,108.78,108.79,108.74,108.79,16372
20011201|2001-10-01 04:30,1,108.79,108.83,108.77,108.82,26795
20011201|2001-10-01 05:00,1,108.82,108.86,108.79,108.83,21472
20011201|2001-10-01 05:30,1,108.84,108.92,108.82,108.92,29535
20011201|2001-10-01 06:00,1,108.92,108.93,108.9,108.91,15429
20011201|2001-10-01 06:30,1,108.91,108.91,108.87,108.88,10096
20011201|2001-10-01 07:00,1,108.87,108.91,108.86,108.88,18028
20011201|2001-10-01 07:30,1,108.88,108.93,108.86,108.91,29902
20011201|2001-10-01 08:00,1,108.91,108.96,108.88,108.91,28873
20011201|2001-10-01 08:30,1,108.9,108.92,108.87,108.89,27307
20011201|2001-10-01 09:00,1,108.88,108.95,108.78,108.92,73255
20011201|2001-10-01 09:30,1,108.92,108.99,108.91,108.95,40645
20011201|2001-10-01 10:00,1,108.94,108.97,108.9,108.94,23892
20011201|2001-10-01 10:30,1,108.94,108.95,108.9,108.92,9616
20011201|2001-10-01 11:00,1,108.92,108.96,108.92,108.94,4021
20011201|2001-10-01 11:30,1,108.94,108.96,108.93,108.96,5363
20011201|2001-10-02 01:00,2,109.03,109.15,109.03,109.03,41822
20011201|2001-10-02 01:30,2,109.03,109.12,109.02,109.11,36330
20011201|2001-10-02 02:00,2,109.11,109.12,109.04,109.06,24491
20011201|2001-10-02 02:30,2,109.05,109.07,109.03,109.05,32755
20011201|2001-10-02 03:00,2,109.06,109.1,109.05,109.05,22787
20011201|2001-10-02 03:30,2,109.06,109.1,109.04,109.09,16426
20011201|2001-10-02 04:00,2,109.09,109.12,109.08,109.11,29307
20011201|2001-10-02 04:30,2,109.11,109.15,109.1,109.1,37406
20011201|2001-10-02 05:00,2,109.1,109.21,109.09,109.18,64398
20011201|2001-10-02 05:30,2,109.18,109.2,109.14,109.15,30897
20011201|2001-10-02 06:00,2,109.15,109.2,109.12,109.19,25020
20011201|2001-10-02 06:30,2,109.19,109.19,109.13,109.13,17240
20011201|2001-10-02 07:00,2,109.13,109.14,109.06,109.08,33190
20011201|2001-10-02 07:30,2,109.08,109.16,109.08,109.15,32533
20011201|2001-10-02 08:00,2,109.16,109.17,109.11,109.16,29315
20011201|2001-10-02 08:30,2,109.16,109.38,109.15,109.32,97627
20011201|2001-10-02 09:00,2,109.32,109.34,109.28,109.32,50370
20011201|2001-10-02 09:30,2,109.32,109.42,109.31,109.38,51594
20011201|2001-10-02 10:00,2,109.37,109.5,109.37,109.46,54433
20011201|2001-10-02 10:30,2,109.46,109.47,109.38,109.39,29865
20011201|2001-10-02 11:00,2,109.39,109.42,109.37,109.41,9484
20011201|2001-10-02 11:30,2,109.4,109.49,109.4,109.48,11125
20011201|2001-10-03 01:00,3,109.62,109.67,109.57,109.59,26001
20011201|2001-10-03 01:30,3,109.59,109.62,109.55,109.57,17990
20011201|2001-10-03 02:00,3,109.56,109.72,109.55,109.69,39340
20011201|2001-10-03 02:30,3,109.69,109.73,109.62,109.67,30753
20011201|2001-10-03 03:00,3,109.67,109.73,109.64,109.7,27998
20011201|2001-10-03 03:30,3,109.7,109.74,109.66,109.67,34642
20011201|2001-10-03 04:00,3,109.68,109.69,109.63,109.67,22127
20011201|2001-10-03 04:30,3,109.67,109.81,109.66,109.81,45001
20011201|2001-10-03 05:00,3,109.81,109.85,109.74,109.76,45411
20011201|2001-10-03 05:30,3,109.76,109.83,109.75,109.78,29846
20011201|2001-10-03 06:00,3,109.77,109.82,109.74,109.81,14254
20011201|2001-10-03 06:30,3,109.8,109.86,109.78,109.85,23471
20011201|2001-10-03 07:00,3,109.85,109.87,109.77,109.79,22832
20011201|2001-10-03 07:30,3,109.79,109.85,109.73,109.73,44949
20011201|2001-10-03 08:00,3,109.73,109.81,109.66,109.79,54156
20011201|2001-10-03 08:30,3,109.79,109.83,109.75,109.81,38330
20011201|2001-10-03 09:00,3,109.81,109.81,109.65,109.74,85611
20011201|2001-10-03 09:30,3,109.74,109.75,109.65,109.73,40538
20011201|2001-10-03 10:00,3,109.72,109.89,109.72,109.81,38999
20011201|2001-10-03 10:30,3,109.81,109.81,109.72,109.78,21547
20011201|2001-10-03 11:00,3,109.77,109.85,109.77,109.84,10568
20011201|2001-10-03 11:30,3,109.84,109.89,109.83,109.85,11570
20011201|2001-10-04 01:00,4,109.7,109.72,109.57,109.58,31649
20011201|2001-10-04 01:30,4,109.58,109.63,109.56,109.61,21398
20011201|2001-10-04 02:00,4,109.6,109.67,109.6,109.64,41033
20011201|2001-10-04 02:30,4,109.63,109.64,109.53,109.59,44695
20011201|2001-10-04 03:00,4,109.59,109.61,109.57,109.61,33158
20011201|2001-10-04 03:30,4,109.6,109.68,109.6,109.68,57591
20011201|2001-10-04 04:00,4,109.68,109.69,109.64,109.66,28282
20011201|2001-10-04 04:30,4,109.65,109.69,109.61,109.63,25766
20011201|2001-10-04 05:00,4,109.63,109.64,109.57,109.59,16905
20011201|2001-10-04 05:30,4,109.59,109.63,109.55,109.6,17943
20011201|2001-10-04 06:00,4,109.6,109.73,109.59,109.71,52378
20011201|2001-10-04 06:30,4,109.71,109.75,109.67,109.67,29908
20011201|2001-10-04 07:00,4,109.67,109.74,109.65,109.73,33254
20011201|2001-10-04 07:30,4,109.73,109.77,109.65,109.77,58579
20011201|2001-10-04 08:00,4,109.77,109.85,109.72,109.82,59457
20011201|2001-10-04 08:30,4,109.82,109.82,109.73,109.76,54335
20011201|2001-10-04 09:00,4,109.76,109.79,109.67,109.74,54748
20011201|2001-10-04 09:30,4,109.73,109.74,109.55,109.55,55062
20011201|2001-10-04 10:00,4,109.55,109.63,109.48,109.63,70174
20011201|2001-10-04 10:30,4,109.63,109.66,109.56,109.57,20052
20011201|2001-10-04 11:00,4,109.58,109.64,109.58,109.6,12367
20011201|2001-10-04 11:30,4,109.6,109.63,109.59,109.62,6402
20011201|2001-10-05 01:00,5,109.71,109.83,109.71,109.76,21879
20011201|2001-10-05 01:30,5,109.77,109.88,109.77,109.86,38320
20011201|2001-10-05 02:00,5,109.86,109.86,109.77,109.77,26988
20011201|2001-10-05 02:30,5,109.78,109.81,109.77,109.79,15847
20011201|2001-10-05 03:00,5,109.8,109.84,109.77,109.78,24479
20011201|2001-10-05 03:30,5,109.78,109.8,109.75,109.8,21933
20011201|2001-10-05 04:00,5,109.79,109.81,109.74,109.78,27642
20011201|2001-10-05 04:30,5,109.77,109.83,109.77,109.81,24954
20011201|2001-10-05 05:00,5,109.81,109.81,109.76,109.78,13529
20011201|2001-10-05 05:30,5,109.79,109.79,109.76,109.77,8773
20011201|2001-10-05 06:00,5,109.77,109.79,109.76,109.78,6292
20011201|2001-10-05 06:30,5,109.77,109.8,109.76,109.79,9790
20011201|2001-10-05 07:00,5,109.79,109.89,109.77,109.8,30242
20011201|2001-10-05 07:30,5,109.79,109.91,109.69,109.86,115374
20011201|2001-10-05 08:00,5,109.86,109.9,109.76,109.82,64440
20011201|2001-10-05 08:30,5,109.82,109.84,109.73,109.8,50374
20011201|2001-10-05 09:00,5,109.8,109.82,109.73,109.82,50535
20011201|2001-10-05 09:30,5,109.82,109.94,109.81,109.86,79637
20011201|2001-10-05 10:00,5,109.86,109.86,109.78,109.83,40322
20011201|2001-10-05 10:30,5,109.82,109.87,109.8,109.84,16674
20011201|2001-10-05 11:00,5,109.84,109.85,109.82,109.85,5557
20011201|2001-10-05 11:30,5,109.85,109.88,109.82,109.87,4934
20011201|2001-10-08 01:00,8,110,110.1,109.89,109.91,39151
20011201|2001-10-08 01:30,8,109.91,109.94,109.88,109.92,17429
20011201|2001-10-08 02:00,8,109.92,110,109.92,109.98,31346
20011201|2001-10-08 02:30,8,109.98,110.12,109.96,110.07,50328
20011201|2001-10-09 01:00,9,109.73,109.74,109.61,109.67,21166
20011201|2001-10-09 01:30,9,109.66,109.68,109.62,109.64,10015
20011201|2001-10-09 02:00,9,109.65,109.68,109.6,109.66,23632
20011201|2001-10-09 02:30,9,109.65,109.66,109.58,109.65,24816
20011201|2001-10-09 03:00,9,109.65,109.72,109.63,109.71,23156
20011201|2001-10-09 03:30,9,109.72,109.76,109.69,109.7,26322
20011201|2001-10-09 04:00,9,109.71,109.78,109.69,109.7,29942
20011201|2001-10-09 04:30,9,109.69,109.73,109.62,109.62,28103
20011201|2001-10-09 05:00,9,109.63,109.67,109.57,109.6,32400
20011201|2001-10-09 05:30,9,109.6,109.62,109.58,109.61,19187
20011201|2001-10-09 06:00,9,109.6,109.65,109.59,109.62,10138
20011201|2001-10-09 06:30,9,109.62,109.67,109.58,109.58,13936
20011201|2001-10-09 07:00,9,109.59,109.63,109.54,109.55,31498
20011201|2001-10-09 07:30,9,109.55,109.58,109.48,109.55,61570
20011201|2001-10-09 08:00,9,109.55,109.57,109.5,109.54,37887
20011201|2001-10-09 08:30,9,109.55,109.6,109.53,109.59,39461
20011201|2001-10-09 09:00,9,109.59,109.62,109.53,109.56,37723
20011201|2001-10-09 09:30,9,109.56,109.58,109.38,109.43,68052
20011201|2001-10-09 10:00,9,109.43,109.44,109.38,109.41,23913
20011201|2001-10-09 10:30,9,109.42,109.46,109.39,109.44,10461
20011201|2001-10-09 11:00,9,109.44,109.45,109.41,109.42,6303
20011201|2001-10-09 11:30,9,109.43,109.48,109.42,109.43,6625
20011201|2001-10-10 01:00,10,109.44,109.44,109.35,109.43,16166
20011201|2001-10-10 01:30,10,109.42,109.45,109.42,109.43,14168
20011201|2001-10-10 02:00,10,109.44,109.5,109.43,109.47,35150
20011201|2001-10-10 02:30,10,109.47,109.47,109.39,109.4,32386
20011201|2001-10-10 03:00,10,109.4,109.41,109.35,109.4,41653
20011201|2001-10-10 03:30,10,109.4,109.46,109.39,109.46,28660
20011201|2001-10-10 04:00,10,109.45,109.46,109.39,109.42,13196
20011201|2001-10-10 04:30,10,109.42,109.48,109.42,109.48,16084
20011201|2001-10-10 05:00,10,109.47,109.49,109.42,109.43,25781
20011201|2001-10-10 05:30,10,109.43,109.46,109.42,109.44,10388
20011201|2001-10-10 06:00,10,109.44,109.48,109.42,109.42,22327
20011201|2001-10-10 06:30,10,109.43,109.43,109.35,109.36,43605
20011201|2001-10-10 07:00,10,109.36,109.37,109.32,109.35,38566
20011201|2001-10-10 07:30,10,109.35,109.38,109.32,109.34,31990
20011201|2001-10-10 08:00,10,109.34,109.39,109.33,109.38,16924
20011201|2001-10-10 08:30,10,109.38,109.45,109.35,109.38,46854
20011201|2001-10-10 09:00,10,109.38,109.44,109.38,109.4,32903
20011201|2001-10-10 09:30,10,109.4,109.47,109.38,109.4,34756
20011201|2001-10-10 10:00,10,109.39,109.55,109.39,109.54,38146
20011201|2001-10-10 10:30,10,109.54,109.58,109.52,109.55,17229
20011201|2001-10-10 11:00,10,109.55,109.6,109.52,109.53,14132
20011201|2001-10-10 11:30,10,109.53,109.59,109.5,109.55,11942
20011201|2001-10-11 01:00,11,109.55,109.56,109.49,109.5,14420
20011201|2001-10-11 01:30,11,109.51,109.52,109.44,109.48,18189
20011201|2001-10-11 02:00,11,109.49,109.52,109.46,109.47,22302
20011201|2001-10-11 02:30,11,109.46,109.52,109.44,109.49,21083
20011201|2001-10-11 03:00,11,109.49,109.51,109.47,109.48,17121
20011201|2001-10-11 03:30,11,109.47,109.65,109.46,109.57,39742
20011201|2001-10-11 04:00,11,109.57,109.71,109.55,109.67,57869
20011201|2001-10-11 04:30,11,109.67,109.74,109.65,109.66,51081
20011201|2001-10-11 05:00,11,109.66,109.7,109.65,109.66,28112
20011201|2001-10-11 05:30,11,109.66,109.66,109.58,109.6,33705
20011201|2001-10-11 06:00,11,109.61,109.66,109.6,109.62,12752
20011201|2001-10-11 06:30,11,109.63,109.71,109.58,109.67,40066
20011201|2001-10-11 07:00,11,109.68,109.71,109.6,109.63,45656
20011201|2001-10-11 07:30,11,109.62,109.63,109.36,109.4,109242
20011201|2001-10-11 08:00,11,109.4,109.43,109.24,109.26,117696
20011201|2001-10-11 08:30,11,109.26,109.28,109.18,109.23,88452
20011201|2001-10-11 09:00,11,109.23,109.29,109.13,109.24,105745
20011201|2001-10-11 09:30,11,109.24,109.3,109.22,109.27,47683
20011201|2001-10-11 10:00,11,109.27,109.33,109.25,109.27,49291
20011201|2001-10-11 10:30,11,109.28,109.36,109.28,109.32,30136
20011201|2001-10-11 11:00,11,109.32,109.33,109.2,109.23,28253
20011201|2001-10-11 11:30,11,109.22,109.33,109.22,109.31,10204
20011201|2001-10-12 01:00,12,109.28,109.32,109.26,109.3,16899
20011201|2001-10-12 01:30,12,109.29,109.38,109.29,109.37,20877
20011201|2001-10-12 02:00,12,109.37,109.37,109.27,109.29,34189
20011201|2001-10-12 02:30,12,109.29,109.4,109.29,109.38,24556
20011201|2001-10-12 03:00,12,109.38,109.38,109.35,109.37,11840
20011201|2001-10-12 03:30,12,109.36,109.42,109.32,109.4,18956
20011201|2001-10-12 04:00,12,109.4,109.41,109.37,109.38,14078
20011201|2001-10-12 04:30,12,109.37,109.4,109.36,109.39,13777
20011201|2001-10-12 05:00,12,109.4,109.42,109.38,109.39,18489
20011201|2001-10-12 05:30,12,109.39,109.41,109.38,109.39,6289
20011201|2001-10-12 06:00,12,109.39,109.41,109.38,109.38,6151
20011201|2001-10-12 06:30,12,109.38,109.4,109.38,109.39,4590
20011201|2001-10-12 07:00,12,109.39,109.49,109.37,109.4,19932
20011201|2001-10-12 07:30,12,109.41,109.55,109.4,109.51,109342
20011201|2001-10-12 08:00,12,109.51,109.57,109.47,109.55,53311
20011201|2001-10-12 08:30,12,109.55,109.55,109.34,109.46,105701
20011201|2001-10-12 09:00,12,109.46,109.52,109.37,109.47,67121
20011201|2001-10-12 09:30,12,109.47,109.52,109.45,109.5,26213
20011201|2001-10-12 10:00,12,109.5,109.5,109.41,109.44,16519
20011201|2001-10-12 10:30,12,109.44,109.59,109.42,109.55,20778
20011201|2001-10-12 11:00,12,109.55,109.68,109.53,109.56,19575
20011201|2001-10-12 11:30,12,109.56,109.61,109.51,109.59,8854
20011201|2001-10-15 01:00,15,109.58,109.58,109.49,109.49,14422
20011201|2001-10-15 01:30,15,109.49,109.53,109.46,109.5,18869
20011201|2001-10-15 02:00,15,109.5,109.54,109.46,109.49,17504
20011201|2001-10-15 02:30,15,109.49,109.58,109.49,109.56,19003
20011201|2001-10-15 03:00,15,109.55,109.58,109.52,109.54,19343
20011201|2001-10-15 03:30,15,109.54,109.57,109.52,109.56,23064
20011201|2001-10-15 04:00,15,109.56,109.64,109.56,109.63,34628
20011201|2001-10-15 04:30,15,109.63,109.67,109.61,109.65,22687
20011201|2001-10-15 05:00,15,109.65,109.67,109.63,109.65,9361
20011201|2001-10-15 05:30,15,109.65,109.68,109.62,109.66,12649
20011201|2001-10-15 06:00,15,109.66,109.67,109.64,109.64,9872
20011201|2001-10-15 06:30,15,109.65,109.65,109.6,109.62,10766
20011201|2001-10-15 07:00,15,109.61,109.66,109.61,109.62,14020
20011201|2001-10-15 07:30,15,109.62,109.65,109.58,109.65,21106
20011201|2001-10-15 08:00,15,109.64,109.67,109.63,109.66,16073
20011201|2001-10-15 08:30,15,109.66,109.72,109.64,109.7,40061
20011201|2001-10-15 09:00,15,109.7,109.76,109.69,109.75,40095
20011201|2001-10-15 09:30,15,109.74,109.81,109.68,109.74,45428
20011201|2001-10-15 10:00,15,109.74,109.85,109.73,109.77,41844
20011201|2001-10-15 10:30,15,109.77,109.8,109.74,109.79,16564
20011201|2001-10-15 11:00,15,109.78,109.83,109.77,109.81,11684
20011201|2001-10-15 11:30,15,109.8,109.84,109.78,109.83,7619
20011201|2001-10-16 01:00,16,109.9,109.9,109.84,109.84,27090
20011201|2001-10-16 01:30,16,109.84,109.85,109.76,109.78,28734
20011201|2001-10-16 02:00,16,109.78,109.86,109.77,109.85,36593
20011201|2001-10-16 02:30,16,109.84,109.87,109.73,109.74,49577
20011201|2001-10-16 03:00,16,109.73,109.78,109.73,109.75,46809
20011201|2001-10-16 03:30,16,109.75,109.75,109.7,109.73,44903
20011201|2001-10-16 04:00,16,109.72,109.76,109.7,109.75,18591
20011201|2001-10-16 04:30,16,109.75,109.78,109.73,109.74,17848
20011201|2001-10-16 05:00,16,109.74,109.76,109.71,109.75,8615
20011201|2001-10-16 05:30,16,109.75,109.75,109.68,109.71,16651
20011201|2001-10-16 06:00,16,109.71,109.73,109.69,109.71,11743
20011201|2001-10-16 06:30,16,109.71,109.73,109.7,109.72,5226
20011201|2001-10-16 07:00,16,109.73,109.76,109.7,109.71,13027
20011201|2001-10-16 07:30,16,109.71,109.81,109.71,109.81,30560
20011201|2001-10-16 08:00,16,109.8,109.84,109.74,109.77,33575
20011201|2001-10-16 08:30,16,109.77,109.82,109.73,109.75,40258
20011201|2001-10-16 09:00,16,109.75,109.8,109.75,109.8,23820
20011201|2001-10-16 09:30,16,109.8,109.91,109.79,109.88,59095
20011201|2001-10-16 10:00,16,109.88,109.94,109.84,109.92,48641
20011201|2001-10-16 10:30,16,109.91,109.95,109.84,109.9,22146
20011201|2001-10-16 11:00,16,109.9,109.94,109.9,109.92,11178
20011201|2001-10-16 11:30,16,109.93,109.93,109.86,109.89,6851
20011201|2001-10-17 01:00,17,109.93,109.93,109.82,109.84,15361
20011201|2001-10-17 01:30,17,109.85,109.91,109.79,109.8,22559
20011201|2001-10-17 02:00,17,109.8,109.82,109.76,109.79,32718
20011201|2001-10-17 02:30,17,109.8,109.8,109.72,109.75,27573
20011201|2001-10-17 03:00,17,109.74,109.76,109.71,109.75,19321
20011201|2001-10-17 03:30,17,109.76,109.78,109.74,109.75,17071
20011201|2001-10-17 04:00,17,109.75,109.75,109.66,109.69,40718
20011201|2001-10-17 04:30,17,109.69,109.7,109.64,109.67,43603
20011201|2001-10-17 05:00,17,109.68,109.69,109.62,109.65,38364
20011201|2001-10-17 05:30,17,109.65,109.66,109.58,109.62,40028
20011201|2001-10-17 06:00,17,109.63,109.66,109.61,109.64,18202
20011201|2001-10-17 06:30,17,109.65,109.72,109.64,109.71,23806
20011201|2001-10-17 07:00,17,109.7,109.74,109.65,109.68,18393
20011201|2001-10-17 07:30,17,109.67,109.73,109.64,109.69,51163
20011201|2001-10-17 08:00,17,109.68,109.72,109.59,109.68,59124
20011201|2001-10-17 08:30,17,109.68,109.7,109.64,109.69,38951
20011201|2001-10-17 09:00,17,109.69,109.84,109.64,109.8,89466
20011201|2001-10-17 09:30,17,109.8,109.82,109.72,109.74,47547
20011201|2001-10-17 10:00,17,109.75,109.81,109.74,109.78,25394
20011201|2001-10-17 10:30,17,109.78,109.91,109.77,109.9,34805
20011201|2001-10-17 11:00,17,109.89,109.93,109.87,109.91,18900
20011201|2001-10-17 11:30,17,109.91,109.97,109.9,109.91,16803
20011201|2001-10-18 01:00,18,110.01,110.05,109.96,110.02,34982
20011201|2001-10-18 01:30,18,110.01,110.04,109.98,110,19429
20011201|2001-10-18 02:00,18,110.01,110.08,109.94,109.98,48596
20011201|2001-10-18 02:30,18,109.98,110.02,109.95,110.02,38516
20011201|2001-10-18 03:00,18,110.01,110.03,109.98,110.01,34801
20011201|2001-10-18 03:30,18,110,110.02,109.97,110,22920
20011201|2001-10-18 04:00,18,109.99,110.03,109.97,109.99,21039
20011201|2001-10-18 04:30,18,109.99,109.99,109.92,109.96,29552
20011201|2001-10-18 05:00,18,109.95,109.99,109.93,109.97,12704
20011201|2001-10-18 05:30,18,109.97,110,109.97,109.99,6911
20011201|2001-10-18 06:00,18,109.99,110,109.95,109.96,10442
20011201|2001-10-18 06:30,18,109.97,110.03,109.97,110.03,15005
20011201|2001-10-18 07:00,18,110.02,110.05,110.01,110.05,25844
20011201|2001-10-18 07:30,18,110.05,110.07,110.02,110.02,51642
20011201|2001-10-18 08:00,18,110.03,110.05,109.99,110.05,44984
20011201|2001-10-18 08:30,18,110.05,110.09,110.01,110.05,52991
20011201|2001-10-18 09:00,18,110.06,110.07,110,110.05,47015
20011201|2001-10-18 09:30,18,110.05,110.05,110.01,110.02,22301
20011201|2001-10-18 10:00,18,110.02,110.04,109.97,110.03,27567
20011201|2001-10-18 10:30,18,110.03,110.09,109.99,110.07,22257
20011201|2001-10-18 11:00,18,110.06,110.14,110,110.04,46660
20011201|2001-10-18 11:30,18,110.05,110.17,110.02,110.15,18775
20011201|2001-10-19 01:00,19,110.11,110.21,110.08,110.18,39657
20011201|2001-10-19 01:30,19,110.18,110.18,110.14,110.15,22940
20011201|2001-10-19 02:00,19,110.15,110.17,110.12,110.16,30003
20011201|2001-10-19 02:30,19,110.16,110.27,110.15,110.27,47669
20011201|2001-10-19 03:00,19,110.27,110.34,110.26,110.29,90618
20011201|2001-10-19 03:30,19,110.29,110.33,110.25,110.25,61758
20011201|2001-10-19 04:00,19,110.26,110.31,110.24,110.28,39344
20011201|2001-10-19 04:30,19,110.29,110.32,110.27,110.3,30952
20011201|2001-10-19 05:00,19,110.3,110.32,110.27,110.3,26122
20011201|2001-10-19 05:30,19,110.29,110.32,110.28,110.32,15971
20011201|2001-10-19 06:00,19,110.31,110.35,110.28,110.29,30928
20011201|2001-10-19 06:30,19,110.29,110.29,110.23,110.24,17619
20011201|2001-10-19 07:00,19,110.23,110.26,110.2,110.24,26303
20011201|2001-10-19 07:30,19,110.25,110.28,110.14,110.24,84422
20011201|2001-10-19 08:00,19,110.24,110.24,110.16,110.17,47127
20011201|2001-10-19 08:30,19,110.17,110.17,110.08,110.13,72556
20011201|2001-10-19 09:00,19,110.13,110.17,110.07,110.07,53135
20011201|2001-10-19 09:30,19,110.08,110.13,110.07,110.07,37162
20011201|2001-10-19 10:00,19,110.07,110.09,109.97,110.01,55396
20011201|2001-10-19 10:30,19,110.01,110.04,109.95,110.03,20426
20011201|2001-10-19 11:00,19,110.03,110.04,109.98,110.03,6602
20011201|2001-10-19 11:30,19,110.02,110.05,109.98,109.99,5186
20011201|2001-10-22 01:00,22,109.94,109.98,109.88,109.97,20487
20011201|2001-10-22 01:30,22,109.97,110,109.96,109.98,16152
20011201|2001-10-22 02:00,22,109.98,110.05,109.93,110.04,22202
20011201|2001-10-22 02:30,22,110.04,110.07,110.03,110.05,22635
20011201|2001-10-22 03:00,22,110.06,110.12,110.04,110.09,27479
20011201|2001-10-22 03:30,22,110.09,110.11,110.08,110.08,13358
20011201|2001-10-22 04:00,22,110.09,110.12,110.07,110.07,17411
20011201|2001-10-22 04:30,22,110.08,110.14,110.07,110.13,15812
20011201|2001-10-22 05:00,22,110.13,110.15,110.11,110.12,13051
20011201|2001-10-22 05:30,22,110.12,110.13,110.1,110.13,6364
20011201|2001-10-22 06:00,22,110.13,110.15,110.11,110.12,7018
20011201|2001-10-22 06:30,22,110.12,110.13,110.11,110.11,5763
20011201|2001-10-22 07:00,22,110.11,110.12,110.07,110.09,16280
20011201|2001-10-22 07:30,22,110.08,110.09,110.05,110.08,14504
20011201|2001-10-22 08:00,22,110.08,110.12,110.08,110.11,18771
20011201|2001-10-22 08:30,22,110.11,110.12,110.05,110.07,21693
20011201|2001-10-22 09:00,22,110.06,110.12,110.06,110.11,22151
20011201|2001-10-22 09:30,22,110.11,110.14,110.08,110.14,18730
20011201|2001-10-22 10:00,22,110.14,110.24,110.14,110.21,37845
20011201|2001-10-22 10:30,22,110.21,110.24,110.19,110.24,11264
20011201|2001-10-22 11:00,22,110.24,110.29,110.21,110.28,10729
20011201|2001-10-22 11:30,22,110.28,110.29,110.21,110.24,10108
20011201|2001-10-23 01:00,23,110.14,110.15,110.09,110.12,30922
20011201|2001-10-23 01:30,23,110.12,110.15,110.1,110.12,13566
20011201|2001-10-23 02:00,23,110.11,110.12,110.06,110.1,34160
20011201|2001-10-23 02:30,23,110.1,110.17,110.08,110.12,40006
20011201|2001-10-23 03:00,23,110.12,110.12,110.06,110.07,18443
20011201|2001-10-23 03:30,23,110.08,110.14,110.07,110.14,20703
20011201|2001-10-23 04:00,23,110.14,110.14,110.1,110.1,23073
20011201|2001-10-23 04:30,23,110.1,110.16,110.09,110.16,19787
20011201|2001-10-23 05:00,23,110.16,110.16,110.07,110.07,31679
20011201|2001-10-23 05:30,23,110.07,110.09,110.01,110.02,37114
20011201|2001-10-23 06:00,23,110.02,110.03,109.97,110.02,46829
20011201|2001-10-23 06:30,23,110.02,110.05,110,110.05,21046
20011201|2001-10-23 07:00,23,110.05,110.06,109.96,110,23705
20011201|2001-10-23 07:30,23,110.01,110.07,110.01,110.06,38838
20011201|2001-10-23 08:00,23,110.07,110.08,109.98,110.07,28778
20011201|2001-10-23 08:30,23,110.07,110.13,110.06,110.1,44308
20011201|2001-10-23 09:00,23,110.09,110.15,110.08,110.1,34412
20011201|2001-10-23 09:30,23,110.1,110.17,110.07,110.14,34086
20011201|2001-10-23 10:00,23,110.14,110.18,110.09,110.12,22706
20011201|2001-10-23 10:30,23,110.13,110.18,110.1,110.18,16614
20011201|2001-10-23 11:00,23,110.18,110.19,110.12,110.16,8188
20011201|2001-10-23 11:30,23,110.16,110.18,110.13,110.14,3989
20011201|2001-10-24 01:00,24,110.18,110.23,110.18,110.2,16210
20011201|2001-10-24 01:30,24,110.21,110.33,110.2,110.31,33087
20011201|2001-10-24 02:00,24,110.32,110.32,110.25,110.26,29917
20011201|2001-10-24 02:30,24,110.26,110.35,110.25,110.31,37928
20011201|2001-10-24 03:00,24,110.31,110.37,110.28,110.29,38700
20011201|2001-10-24 03:30,24,110.3,110.33,110.27,110.32,31556
20011201|2001-10-24 04:00,24,110.32,110.33,110.28,110.32,28470
20011201|2001-10-24 04:30,24,110.33,110.44,110.32,110.4,56902
20011201|2001-10-24 05:00,24,110.4,110.44,110.38,110.4,27290
20011201|2001-10-24 05:30,24,110.4,110.44,110.39,110.41,20504
20011201|2001-10-24 06:00,24,110.42,110.44,110.4,110.41,11425
20011201|2001-10-24 06:30,24,110.41,110.46,110.41,110.45,21620
20011201|2001-10-24 07:00,24,110.44,110.45,110.35,110.37,29730
20011201|2001-10-24 07:30,24,110.37,110.44,110.37,110.44,27696
20011201|2001-10-24 08:00,24,110.44,110.47,110.39,110.42,30148
20011201|2001-10-24 08:30,24,110.42,110.5,110.4,110.48,28117
20011201|2001-10-25 01:00,25,110.61,110.64,110.54,110.55,21151
20011201|2001-10-25 01:30,25,110.55,110.57,110.53,110.55,11089
20011201|2001-10-25 02:00,25,110.54,110.55,110.47,110.47,36847
20011201|2001-10-25 02:30,25,110.47,110.54,110.46,110.53,33033
20011201|2001-10-25 03:00,25,110.52,110.6,110.52,110.59,24458
20011201|2001-10-25 03:30,25,110.59,110.6,110.54,110.54,20757
20011201|2001-10-25 04:00,25,110.55,110.59,110.54,110.55,17324
20011201|2001-10-25 04:30,25,110.55,110.58,110.54,110.58,13553
20011201|2001-10-25 05:00,25,110.58,110.61,110.57,110.57,18194
20011201|2001-10-25 05:30,25,110.57,110.61,110.56,110.59,23968
20011201|2001-10-25 06:00,25,110.59,110.64,110.59,110.6,17321
20011201|2001-10-25 06:30,25,110.6,110.68,110.48,110.65,75776
20011201|2001-10-25 07:00,25,110.66,110.7,110.61,110.66,43625
20011201|2001-10-25 07:30,25,110.67,110.74,110.65,110.69,80899
20011201|2001-10-25 08:00,25,110.7,110.79,110.68,110.78,75359
20011201|2001-10-25 08:30,25,110.78,110.85,110.75,110.85,90255
20011201|2001-10-25 09:00,25,110.85,110.93,110.84,110.88,104903
20011201|2001-10-25 09:30,25,110.88,110.95,110.87,110.91,45198
20011201|2001-10-25 10:00,25,110.9,110.95,110.86,110.89,31656
20011201|2001-10-25 10:30,25,110.9,110.91,110.84,110.85,22663
20011201|2001-10-25 11:00,25,110.86,110.93,110.85,110.93,16094
20011201|2001-10-25 11:30,25,110.92,110.99,110.9,110.98,17045
20011201|2001-10-26 01:00,26,110.92,110.92,110.82,110.82,15351
20011201|2001-10-26 01:30,26,110.82,110.87,110.8,110.84,29708
20011201|2001-10-26 02:00,26,110.85,110.85,110.75,110.77,38392
20011201|2001-10-26 02:30,26,110.77,110.88,110.76,110.85,45620
20011201|2001-10-26 03:00,26,110.85,110.94,110.82,110.87,41552
20011201|2001-10-26 03:30,26,110.87,111,110.84,110.96,34765
20011201|2001-10-26 04:00,26,110.95,111.11,110.95,111.07,80382
20011201|2001-10-26 04:30,26,111.07,111.09,111.04,111.06,27435
20011201|2001-10-26 05:00,26,111.06,111.07,111.02,111.06,17109
20011201|2001-10-26 05:30,26,111.05,111.17,111.05,111.12,38225
20011201|2001-10-26 06:00,26,111.11,111.15,111.09,111.11,15655
20011201|2001-10-26 06:30,26,111.11,111.11,111.05,111.06,14733
20011201|2001-10-26 07:00,26,111.06,111.07,111.02,111.06,17102
20011201|2001-10-26 07:30,26,111.06,111.09,111.01,111.07,21321
20011201|2001-10-26 08:00,26,111.07,111.08,111.05,111.07,17338
20011201|2001-10-26 08:30,26,111.07,111.07,110.97,111,41389
20011201|2001-10-26 09:00,26,110.99,111.03,110.9,110.92,44342
20011201|2001-10-26 09:30,26,110.91,110.96,110.9,110.93,22045
20011201|2001-10-26 10:00,26,110.93,110.94,110.88,110.91,19387
20011201|2001-10-26 10:30,26,110.92,110.98,110.92,110.96,9286
20011201|2001-10-26 11:00,26,110.96,111.04,110.96,111.03,5056
20011201|2001-10-26 11:30,26,111.03,111.08,111.01,111.08,4382
20011201|2001-10-29 01:00,29,111.16,111.16,111.1,111.13,13998
20011201|2001-10-29 01:30,29,111.13,111.2,111.12,111.16,25455
20011201|2001-10-29 02:00,29,111.16,111.22,111.13,111.21,31351
20011201|2001-10-29 02:30,29,111.21,111.31,111.21,111.3,56546
20011201|2001-10-29 03:00,29,111.3,111.31,111.24,111.29,30378
20011201|2001-10-29 03:30,29,111.29,111.33,111.26,111.32,22840
20011201|2001-10-29 04:00,29,111.32,111.34,111.29,111.3,29790
20011201|2001-10-29 04:30,29,111.3,111.35,111.29,111.33,18383
20011201|2001-10-29 05:00,29,111.34,111.38,111.32,111.35,31092
20011201|2001-10-29 05:30,29,111.35,111.38,111.33,111.37,9161
20011201|2001-10-29 06:00,29,111.37,111.38,111.33,111.33,6809
20011201|2001-10-29 06:30,29,111.33,111.33,111.29,111.32,14264
20011201|2001-10-29 07:00,29,111.31,111.36,111.31,111.35,11206
20011201|2001-10-29 07:30,29,111.35,111.36,111.22,111.23,34136
20011201|2001-10-29 08:00,29,111.23,111.27,111.22,111.24,27937
20011201|2001-10-29 08:30,29,111.25,111.32,111.24,111.25,42973
20011201|2001-10-29 09:00,29,111.25,111.35,111.25,111.34,46055
20011201|2001-10-29 09:30,29,111.34,111.35,111.29,111.31,29989
20011201|2001-10-29 10:00,29,111.31,111.35,111.27,111.28,37572
20011201|2001-10-29 10:30,29,111.28,111.32,111.26,111.3,11929
20011201|2001-10-29 11:00,29,111.29,111.3,111.26,111.3,8157
20011201|2001-10-29 11:30,29,111.3,111.33,111.26,111.27,8359
20011201|2001-10-30 01:00,30,111.29,111.41,111.29,111.38,27495
20011201|2001-10-30 01:30,30,111.37,111.48,111.37,111.45,57112
20011201|2001-10-30 02:00,30,111.45,111.48,111.42,111.42,30276
20011201|2001-10-30 02:30,30,111.43,111.49,111.43,111.46,37895
20011201|2001-10-30 03:00,30,111.46,111.46,111.38,111.39,30201
20011201|2001-10-30 03:30,30,111.4,111.47,111.39,111.43,27150
20011201|2001-10-30 04:00,30,111.43,111.49,111.42,111.47,28432
20011201|2001-10-30 04:30,30,111.47,111.49,111.42,111.43,28250
20011201|2001-10-30 05:00,30,111.43,111.44,111.4,111.43,20022
20011201|2001-10-30 05:30,30,111.43,111.45,111.41,111.44,15252
20011201|2001-10-30 06:00,30,111.43,111.48,111.42,111.46,13751
20011201|2001-10-30 06:30,30,111.46,111.46,111.43,111.45,12374
20011201|2001-10-30 07:00,30,111.45,111.5,111.41,111.42,31229
20011201|2001-10-30 07:30,30,111.43,111.47,111.42,111.46,19101
20011201|2001-10-30 08:00,30,111.47,111.48,111.45,111.47,24840
20011201|2001-10-30 08:30,30,111.47,111.67,111.47,111.65,53397
20011201|2001-10-30 09:00,30,111.64,111.7,111.62,111.69,96710
20011201|2001-10-30 09:30,30,111.69,111.78,111.67,111.74,91765
20011201|2001-10-30 10:00,30,111.75,111.76,111.7,111.73,44870
20011201|2001-10-30 10:30,30,111.73,111.73,111.68,111.69,23316
20011201|2001-10-30 11:00,30,111.7,111.76,111.69,111.73,12074
20011201|2001-10-30 11:30,30,111.74,111.74,111.72,111.73,7270
20011201|2001-10-31 01:00,31,111.82,111.86,111.8,111.84,56376
20011201|2001-10-31 01:30,31,111.83,111.83,111.65,111.67,59276
20011201|2001-10-31 02:00,31,111.67,111.68,111.6,111.66,52364
20011201|2001-10-31 02:30,31,111.66,111.67,111.53,111.56,50666
20011201|2001-10-31 03:00,31,111.56,111.57,111.51,111.53,39450
20011201|2001-10-31 03:30,31,111.53,111.58,111.53,111.57,28380
20011201|2001-10-31 04:00,31,111.57,111.61,111.56,111.57,25573
20011201|2001-10-31 04:30,31,111.56,111.62,111.56,111.59,20155
20011201|2001-10-31 05:00,31,111.59,111.63,111.58,111.63,19655
20011201|2001-10-31 05:30,31,111.63,111.64,111.6,111.61,14108
20011201|2001-10-31 06:00,31,111.61,111.63,111.6,111.63,7370
20011201|2001-10-31 06:30,31,111.63,111.71,111.62,111.69,25554
20011201|2001-10-31 07:00,31,111.68,111.74,111.58,111.62,35671
20011201|2001-10-31 07:30,31,111.62,111.68,111.54,111.67,68767
20011201|2001-10-31 08:00,31,111.67,111.73,111.64,111.65,39936
20011201|2001-10-31 08:30,31,111.65,111.71,111.55,111.63,64068
20011201|2001-10-31 09:00,31,111.63,112.04,111.52,111.84,173946
20011201|2001-10-31 09:30,31,111.84,111.85,111.63,111.74,121300
20011201|2001-10-31 10:00,31,111.74,111.87,111.71,111.75,69762
20011201|2001-10-31 10:30,31,111.75,111.8,111.7,111.8,29040
20011201|2001-10-31 11:00,31,111.8,111.86,111.73,111.86,18611
20011201|2001-10-31 11:30,31,111.87,112,111.85,111.99,29340
20011201|2001-11-01 01:00,1,112.15,112.22,112.11,112.18,33999
20011201|2001-11-01 01:30,1,112.19,112.19,112.11,112.11,25976
20011201|2001-11-01 02:00,1,112.12,112.21,112.05,112.17,47019
20011201|2001-11-01 02:30,1,112.17,112.35,112.16,112.31,80913
20011201|2001-11-01 03:00,1,112.31,112.44,112.31,112.42,60335
20011201|2001-11-01 03:30,1,112.41,112.65,112.4,112.54,103873
20011201|2001-11-01 04:00,1,112.54,112.54,112.4,112.43,58328
20011201|2001-11-01 04:30,1,112.43,112.58,112.43,112.48,48806
20011201|2001-11-01 05:00,1,112.48,112.56,112.45,112.48,29401
20011201|2001-11-01 05:30,1,112.48,112.64,112.45,112.63,44925
20011201|2001-11-01 06:00,1,112.63,112.71,112.51,112.58,41046
20011201|2001-11-01 06:30,1,112.58,112.73,112.56,112.65,45868
20011201|2001-11-01 07:00,1,112.65,112.66,112.52,112.59,35561
20011201|2001-11-01 07:30,1,112.6,112.68,112.57,112.61,53646
20011201|2001-11-01 08:00,1,112.62,112.66,112.58,112.6,34727
20011201|2001-11-01 08:30,1,112.6,112.65,112.56,112.63,39757
20011201|2001-11-01 09:00,1,112.62,112.89,112.62,112.8,144527
20011201|2001-11-01 09:30,1,112.8,112.81,112.62,112.69,82862
20011201|2001-11-01 10:00,1,112.69,112.71,112.53,112.62,50385
20011201|2001-11-01 10:30,1,112.62,112.82,112.61,112.81,29381
20011201|2001-11-01 11:00,1,112.79,112.96,112.76,112.93,38473
20011201|2001-11-01 11:30,1,112.94,112.97,112.82,112.85,14994
20011201|2001-11-02 01:00,2,112.59,112.6,112.46,112.5,49070
20011201|2001-11-02 01:30,2,112.5,112.69,112.5,112.65,41525
20011201|2001-11-02 02:00,2,112.65,112.65,112.34,112.37,80541
20011201|2001-11-02 02:30,2,112.38,112.45,112.3,112.34,82085
20011201|2001-11-02 03:00,2,112.35,112.42,112.26,112.32,85393
20011201|2001-11-02 03:30,2,112.32,112.39,112.27,112.29,54076
20011201|2001-11-02 04:00,2,112.29,112.34,112.27,112.3,35249
20011201|2001-11-02 04:30,2,112.31,112.38,112.29,112.38,34927
20011201|2001-11-02 05:00,2,112.37,112.4,112.3,112.3,35041
20011201|2001-11-02 05:30,2,112.31,112.34,112.27,112.33,21765
20011201|2001-11-02 06:00,2,112.33,112.34,112.3,112.33,13311
20011201|2001-11-02 06:30,2,112.33,112.34,112.3,112.33,10271
20011201|2001-11-02 07:00,2,112.32,112.48,112.31,112.39,37957
20011201|2001-11-02 07:30,2,112.39,112.54,112.2,112.39,155647
20011201|2001-11-02 08:00,2,112.38,112.41,112.27,112.34,58119
20011201|2001-11-02 08:30,2,112.34,112.4,112.21,112.25,59605
20011201|2001-11-02 09:00,2,112.24,112.34,112.14,112.17,63788
20011201|2001-11-02 09:30,2,112.16,112.24,112.15,112.16,49459
20011201|2001-11-02 10:00,2,112.17,112.17,112.09,112.1,46825
20011201|2001-11-02 10:30,2,112.1,112.13,112.06,112.07,25333
20011201|2001-11-02 11:00,2,112.08,112.15,112.07,112.1,8863
20011201|2001-11-02 11:30,2,112.1,112.16,112.1,112.1,6483
20011201|2001-11-05 01:00,5,112.11,112.15,111.92,112.13,31578
20011201|2001-11-05 01:30,5,112.13,112.2,112.1,112.2,33267
20011201|2001-11-05 02:00,5,112.2,112.21,112.14,112.16,19071
20011201|2001-11-05 02:30,5,112.17,112.17,112.07,112.12,23611
20011201|2001-11-05 03:00,5,112.11,112.13,112.04,112.08,31127
20011201|2001-11-05 03:30,5,112.07,112.18,112.06,112.18,37089
20011201|2001-11-05 04:00,5,112.17,112.31,112.17,112.29,70026
20011201|2001-11-05 04:30,5,112.29,112.43,112.29,112.42,66869
20011201|2001-11-05 05:00,5,112.41,112.43,112.37,112.4,25827
20011201|2001-11-05 05:30,5,112.4,112.5,112.39,112.47,23202
20011201|2001-11-05 06:00,5,112.47,112.5,112.41,112.42,21180
20011201|2001-11-05 06:30,5,112.42,112.49,112.39,112.42,33373
20011201|2001-11-05 07:00,5,112.43,112.44,112.32,112.33,36370
20011201|2001-11-05 07:30,5,112.34,112.38,112.33,112.38,16045
20011201|2001-11-05 08:00,5,112.38,112.42,112.37,112.4,18087
20011201|2001-11-05 08:30,5,112.4,112.42,112.34,112.42,26447
20011201|2001-11-05 09:00,5,112.42,112.46,112.36,112.38,51475
20011201|2001-11-05 09:30,5,112.39,112.39,112.32,112.35,24431
20011201|2001-11-05 10:00,5,112.35,112.39,112.34,112.38,17970
20011201|2001-11-05 10:30,5,112.38,112.41,112.37,112.4,12442
20011201|2001-11-05 11:00,5,112.39,112.43,112.37,112.38,8585
20011201|2001-11-05 11:30,5,112.39,112.41,112.36,112.37,6081
20011201|2001-11-06 01:00,6,112.47,112.6,112.47,112.5,52395
20011201|2001-11-06 01:30,6,112.49,112.49,112.41,112.44,31878
20011201|2001-11-06 02:00,6,112.44,112.48,112.38,112.4,27588
20011201|2001-11-06 02:30,6,112.39,112.43,112.37,112.38,30006
20011201|2001-11-06 03:00,6,112.37,112.38,112.33,112.37,26528
20011201|2001-11-06 03:30,6,112.37,112.38,112.22,112.26,55045
20011201|2001-11-06 04:00,6,112.25,112.33,112.24,112.33,42205
20011201|2001-11-06 04:30,6,112.34,112.34,112.23,112.24,28294
20011201|2001-11-06 05:00,6,112.25,112.28,112.23,112.28,23011
20011201|2001-11-06 05:30,6,112.27,112.33,112.26,112.33,19595
20011201|2001-11-06 06:00,6,112.33,112.33,112.25,112.27,23031
20011201|2001-11-06 06:30,6,112.27,112.28,112.24,112.26,13732
20011201|2001-11-06 07:00,6,112.26,112.32,112.2,112.31,32892
20011201|2001-11-06 07:30,6,112.31,112.39,112.26,112.31,67035
20011201|2001-11-06 08:00,6,112.3,112.4,112.3,112.37,42284
20011201|2001-11-06 08:30,6,112.37,112.38,112.3,112.35,37543
20011201|2001-11-06 09:00,6,112.35,112.43,112.35,112.4,32324
20011201|2001-11-06 09:30,6,112.39,112.4,112.27,112.27,34607
20011201|2001-11-06 10:00,6,112.27,112.3,112.22,112.28,22367
20011201|2001-11-06 10:30,6,112.27,112.3,112.22,112.23,15903
20011201|2001-11-06 11:00,6,112.23,112.3,112.21,112.28,11453
20011201|2001-11-06 11:30,6,112.29,112.31,112.24,112.25,9080
20011201|2001-11-07 01:00,7,112.49,112.63,112.45,112.5,41319
20011201|2001-11-07 01:30,7,112.51,112.54,112.42,112.54,36862
20011201|2001-11-07 02:00,7,112.54,112.72,112.53,112.7,84962
20011201|2001-11-07 02:30,7,112.7,112.73,112.67,112.71,46967
20011201|2001-11-07 03:00,7,112.71,112.82,112.71,112.82,65243
20011201|2001-11-07 03:30,7,112.81,112.82,112.68,112.69,43033
20011201|2001-11-07 04:00,7,112.69,112.74,112.66,112.71,33923
20011201|2001-11-07 04:30,7,112.71,112.76,112.69,112.71,27193
20011201|2001-11-07 05:00,7,112.72,112.73,112.66,112.67,21311
20011201|2001-11-07 05:30,7,112.66,112.68,112.64,112.68,13336
20011201|2001-11-07 06:00,7,112.69,112.69,112.64,112.67,16110
20011201|2001-11-07 06:30,7,112.67,112.7,112.66,112.67,9786
20011201|2001-11-07 07:00,7,112.68,112.68,112.63,112.64,20026
20011201|2001-11-07 07:30,7,112.65,112.8,112.64,112.75,60247
20011201|2001-11-07 08:00,7,112.75,112.75,112.69,112.7,7826
20011201|2001-11-07 10:00,7,112.69,112.72,112.67,112.7,13578
20011201|2001-11-07 10:30,7,112.71,112.76,112.7,112.75,13138
20011201|2001-11-07 11:00,7,112.75,112.76,112.72,112.74,6546
20011201|2001-11-07 11:30,7,112.74,112.77,112.7,112.7,6659
20011201|2001-11-08 01:00,8,112.76,112.76,112.67,112.7,20461
20011201|2001-11-08 01:30,8,112.7,112.7,112.58,112.68,34507
20011201|2001-11-08 02:00,8,112.68,112.74,112.67,112.72,22426
20011201|2001-11-08 02:30,8,112.72,112.74,112.7,112.72,17367
20011201|2001-11-08 03:00,8,112.73,112.75,112.69,112.73,22942
20011201|2001-11-08 03:30,8,112.73,112.81,112.73,112.8,38956
20011201|2001-11-08 04:00,8,112.79,112.87,112.75,112.87,57455
20011201|2001-11-08 04:30,8,112.87,112.91,112.83,112.86,35462
20011201|2001-11-08 05:00,8,112.87,112.88,112.82,112.83,18879
20011201|2001-11-08 05:30,8,112.83,112.88,112.81,112.85,17834
20011201|2001-11-08 06:00,8,112.85,113.03,112.85,112.98,76190
20011201|2001-11-08 06:30,8,112.98,113.11,112.92,112.97,106106
20011201|2001-11-08 07:00,8,112.98,112.98,112.78,112.79,117120
20011201|2001-11-08 07:30,8,112.79,112.96,112.75,112.93,88424
20011201|2001-11-08 08:00,8,112.93,113.1,112.92,113.03,102042
20011201|2001-11-08 08:30,8,113.03,113.05,112.8,112.82,78743
20011201|2001-11-08 09:00,8,112.81,112.82,112.54,112.57,128583
20011201|2001-11-08 09:30,8,112.57,112.58,112.3,112.31,99707
20011201|2001-11-08 10:00,8,112.31,112.45,112.28,112.45,55804
20011201|2001-11-08 10:30,8,112.45,112.46,112.34,112.37,21803
20011201|2001-11-08 11:00,8,112.38,112.4,112.35,112.39,6503
20011201|2001-11-08 11:30,8,112.39,112.43,112.37,112.41,5974
20011201|2001-11-09 01:00,9,112.32,112.34,112.18,112.29,38251
20011201|2001-11-09 01:30,9,112.29,112.39,112.26,112.38,26553
20011201|2001-11-09 02:00,9,112.38,112.39,112.22,112.32,41942
20011201|2001-11-09 02:30,9,112.31,112.41,112.28,112.36,40143
20011201|2001-11-09 03:00,9,112.36,112.43,112.29,112.43,30998
20011201|2001-11-09 03:30,9,112.41,112.41,112.27,112.35,34079
20011201|2001-11-09 04:00,9,112.35,112.39,112.33,112.38,17823
20011201|2001-11-09 04:30,9,112.38,112.41,112.35,112.4,24472
20011201|2001-11-09 05:00,9,112.4,112.47,112.39,112.45,24022
20011201|2001-11-09 05:30,9,112.45,112.45,112.41,112.42,12700
20011201|2001-11-09 06:00,9,112.42,112.44,112.38,112.43,9404
20011201|2001-11-09 06:30,9,112.43,112.49,112.41,112.45,18082
20011201|2001-11-09 07:00,9,112.45,112.53,112.43,112.51,26430
20011201|2001-11-09 07:30,9,112.51,112.54,112.46,112.49,46753
20011201|2001-11-09 08:00,9,112.5,112.57,112.48,112.53,27448
20011201|2001-11-09 08:30,9,112.53,112.53,112.28,112.38,82172
20011201|2001-11-09 09:00,9,112.38,112.47,112.37,112.39,51623
20011201|2001-11-09 09:30,9,112.4,112.41,112.23,112.29,58911
20011201|2001-11-09 10:00,9,112.29,112.33,112.27,112.28,15175
20011201|2001-11-09 10:30,9,112.27,112.32,112.25,112.25,16649
20011201|2001-11-09 11:00,9,112.24,112.26,112.12,112.2,20913
20011201|2001-11-09 11:30,9,112.2,112.23,112.15,112.22,8610
20011201|2001-11-12 01:00,12,112.2,112.2,112.08,112.09,25121
20011201|2001-11-12 01:30,12,112.09,112.18,112.08,112.14,12588
20011201|2001-11-12 02:00,12,112.14,112.23,112.11,112.19,23951
20011201|2001-11-12 02:30,12,112.18,112.23,112.14,112.19,22226
20011201|2001-11-12 03:00,12,112.19,112.22,112.08,112.12,32352
20011201|2001-11-12 03:30,12,112.12,112.12,112.01,112.07,55744
20011201|2001-11-12 04:00,12,112.07,112.07,111.96,112,55185
20011201|2001-11-12 04:30,12,112,112.03,111.99,112.03,18533
20011201|2001-11-12 05:00,12,112.02,112.02,111.83,111.89,80813
20011201|2001-11-12 05:30,12,111.89,111.93,111.79,111.92,34952
20011201|2001-11-12 06:00,12,111.92,111.94,111.9,111.94,9668
20011201|2001-11-12 06:30,12,111.93,111.93,111.9,111.92,4626
20011201|2001-11-12 07:00,12,111.92,111.93,111.86,111.9,9763
20011201|2001-11-12 07:30,12,111.89,111.99,111.88,111.96,15651
20011201|2001-11-12 08:00,12,111.96,112.3,111.95,112.3,47249
20011201|2001-11-12 08:30,12,112.33,112.66,112.31,112.39,124164
20011201|2001-11-12 09:00,12,112.39,112.43,112.23,112.25,67731
20011201|2001-11-12 09:30,12,112.25,112.31,112.14,112.27,39481
20011201|2001-11-12 10:00,12,112.28,112.4,112.28,112.38,28333
20011201|2001-11-12 10:30,12,112.38,112.38,112.33,112.35,6453
20011201|2001-11-12 11:00,12,112.35,112.36,112.32,112.34,4021
20011201|2001-11-12 11:30,12,112.34,112.38,112.31,112.37,5782
20011201|2001-11-13 01:00,13,112.19,112.19,111.93,111.97,55990
20011201|2001-11-13 01:30,13,111.98,112.03,111.92,111.93,35104
20011201|2001-11-13 02:00,13,111.93,111.93,111.77,111.79,83320
20011201|2001-11-13 02:30,13,111.78,111.86,111.74,111.8,73845
20011201|2001-11-13 03:00,13,111.79,111.87,111.72,111.87,71100
20011201|2001-11-13 03:30,13,111.87,111.87,111.75,111.76,37358
20011201|2001-11-13 04:00,13,111.76,111.82,111.73,111.81,41956
20011201|2001-11-13 04:30,13,111.82,111.84,111.76,111.78,25159
20011201|2001-11-13 05:00,13,111.78,111.78,111.69,111.75,30604
20011201|2001-11-13 05:30,13,111.76,111.81,111.75,111.76,20009
20011201|2001-11-13 06:00,13,111.77,111.8,111.67,111.8,40422
20011201|2001-11-13 06:30,13,111.79,111.9,111.78,111.82,44908
20011201|2001-11-13 07:00,13,111.82,111.85,111.69,111.7,49993
20011201|2001-11-13 07:30,13,111.7,111.74,111.66,111.67,56121
20011201|2001-11-13 08:00,13,111.67,111.73,111.64,111.71,49637
20011201|2001-11-13 08:30,13,111.71,111.76,111.66,111.72,58486
20011201|2001-11-13 09:00,13,111.71,111.71,111.61,111.68,65558
20011201|2001-11-13 09:30,13,111.68,111.73,111.55,111.57,71391
20011201|2001-11-13 10:00,13,111.57,111.62,111.56,111.6,34028
20011201|2001-11-13 10:30,13,111.6,111.6,111.57,111.58,12516
20011201|2001-11-13 11:00,13,111.57,111.73,111.57,111.71,18095
20011201|2001-11-13 11:30,13,111.71,111.72,111.64,111.64,7026
20011201|2001-11-14 01:00,14,111.65,111.7,111.48,111.57,47662
20011201|2001-11-14 01:30,14,111.57,111.57,111.41,111.43,58537
20011201|2001-11-14 02:00,14,111.44,111.45,111.37,111.44,57922
20011201|2001-11-14 02:30,14,111.44,111.46,111.39,111.39,39268
20011201|2001-11-14 03:00,14,111.4,111.4,111.28,111.36,86412
20011201|2001-11-14 03:30,14,111.35,111.4,111.31,111.39,59922
20011201|2001-11-14 04:00,14,111.39,111.47,111.35,111.37,66896
20011201|2001-11-14 04:30,14,111.37,111.39,111.25,111.33,67133
20011201|2001-11-14 05:00,14,111.32,111.34,111.24,111.31,48608
20011201|2001-11-14 05:30,14,111.31,111.34,111.29,111.33,13281
20011201|2001-11-14 06:00,14,111.32,111.32,111.23,111.26,24762
20011201|2001-11-14 06:30,14,111.26,111.29,111.21,111.24,22577
20011201|2001-11-14 07:00,14,111.25,111.25,111,111.02,61123
20011201|2001-11-14 07:30,14,110.99,111.06,110.85,111.04,110425
20011201|2001-11-14 09:30,14,111.22,111.26,111.21,111.22,26736
20011201|2001-11-14 10:00,14,111.22,111.22,111.08,111.09,35224
20011201|2001-11-14 10:30,14,111.08,111.1,110.97,111.01,27950
20011201|2001-11-14 11:00,14,111.01,111.1,110.97,110.97,9344
20011201|2001-11-14 11:30,14,110.97,110.99,110.92,110.94,10013
20011201|2001-11-15 01:00,15,110.31,110.52,110.31,110.5,89636
20011201|2001-11-15 01:30,15,110.51,110.62,110.48,110.54,64516
20011201|2001-11-15 02:00,15,110.53,110.69,110.49,110.66,60441
20011201|2001-11-15 02:30,15,110.67,110.72,110.59,110.69,46121
20011201|2001-11-15 03:00,15,110.69,110.71,110.64,110.66,28290
20011201|2001-11-15 03:30,15,110.66,110.71,110.58,110.59,29567
20011201|2001-11-15 04:00,15,110.59,110.6,110.39,110.42,60957
20011201|2001-11-15 04:30,15,110.42,110.5,110.28,110.46,101583
20011201|2001-11-15 05:00,15,110.47,110.54,110.43,110.49,60431
20011201|2001-11-15 05:30,15,110.49,110.5,110.4,110.44,33596
20011201|2001-11-15 06:00,15,110.43,110.53,110.41,110.5,25051
20011201|2001-11-15 06:30,15,110.5,110.59,110.47,110.55,40396
20011201|2001-11-15 07:00,15,110.56,110.63,110.5,110.53,64537
20011201|2001-11-15 07:30,15,110.52,110.81,110.51,110.73,129293
20011201|2001-11-15 08:00,15,110.73,110.75,110.61,110.62,67794
20011201|2001-11-15 08:30,15,110.6,110.67,110.57,110.63,69226
20011201|2001-11-15 09:00,15,110.63,110.65,110.52,110.55,63339
20011201|2001-11-15 09:30,15,110.55,110.56,110.39,110.48,60952
20011201|2001-11-15 10:00,15,110.48,110.58,110.47,110.56,31251
20011201|2001-11-15 10:30,15,110.55,110.59,110.45,110.47,28408
20011201|2001-11-15 11:00,15,110.47,110.61,110.47,110.53,35463
20011201|2001-11-15 11:30,15,110.53,110.54,110.37,110.38,17858
20011201|2001-11-16 01:00,16,109.96,110.06,109.87,110.04,69585
20011201|2001-11-16 01:30,16,110.04,110.04,109.89,109.95,70469
20011201|2001-11-16 02:00,16,109.94,110.17,109.94,110.14,85266
20011201|2001-11-16 02:30,16,110.13,110.24,110.09,110.21,74372
20011201|2001-11-16 03:00,16,110.21,110.22,110.13,110.2,48677
20011201|2001-11-16 03:30,16,110.19,110.32,110.19,110.29,77541
20011201|2001-11-16 04:00,16,110.29,110.37,110.24,110.34,53892
20011201|2001-11-16 04:30,16,110.34,110.55,110.32,110.49,111033
20011201|2001-11-16 05:00,16,110.5,110.59,110.5,110.54,54025
20011201|2001-11-16 05:30,16,110.55,110.56,110.52,110.54,20391
20011201|2001-11-16 06:00,16,110.54,110.54,110.46,110.49,35747
20011201|2001-11-16 06:30,16,110.49,110.5,110.31,110.37,33192
20011201|2001-11-16 07:00,16,110.38,110.51,110.37,110.45,41849
20011201|2001-11-16 07:30,16,110.45,110.63,110.41,110.45,85748
20011201|2001-11-16 08:00,16,110.45,110.45,110.23,110.36,105015
20011201|2001-11-16 08:30,16,110.35,110.54,110.34,110.41,78428
20011201|2001-11-16 09:00,16,110.41,110.48,110.29,110.4,63971
20011201|2001-11-16 09:30,16,110.4,110.48,110.33,110.36,31483
20011201|2001-11-16 10:00,16,110.36,110.39,110.27,110.29,25981
20011201|2001-11-16 10:30,16,110.29,110.32,110.25,110.26,16074
20011201|2001-11-16 11:00,16,110.26,110.27,109.98,110.02,46604
20011201|2001-11-16 11:30,16,110.03,110.07,109.84,109.87,29585
20011201|2001-11-19 01:00,19,109.91,110.1,109.91,110.01,26890
20011201|2001-11-19 01:30,19,110.01,110.19,110.01,110.16,19111
20011201|2001-11-19 02:00,19,110.15,110.3,110.14,110.29,42998
20011201|2001-11-19 02:30,19,110.29,110.31,110.26,110.27,27722
20011201|2001-11-19 03:00,19,110.27,110.28,110.21,110.23,28683
20011201|2001-11-19 03:30,19,110.23,110.24,110.14,110.21,31567
20011201|2001-11-19 04:00,19,110.21,110.25,110.2,110.23,24925
20011201|2001-11-19 04:30,19,110.24,110.29,110.23,110.26,20880
20011201|2001-11-19 05:00,19,110.26,110.34,110.25,110.33,26092
20011201|2001-11-19 05:30,19,110.33,110.36,110.23,110.25,21970
20011201|2001-11-19 06:00,19,110.25,110.34,110.24,110.34,13519
20011201|2001-11-19 06:30,19,110.33,110.33,110.27,110.32,11442
20011201|2001-11-19 07:00,19,110.31,110.37,110.3,110.36,19495
20011201|2001-11-19 07:30,19,110.36,110.44,110.32,110.39,52961
20011201|2001-11-19 08:00,19,110.39,110.39,110.16,110.17,52079
20011201|2001-11-19 08:30,19,110.17,110.24,110.16,110.23,50988
20011201|2001-11-19 09:00,19,110.23,110.49,110.22,110.49,49857
20011201|2001-11-19 09:30,19,110.49,110.49,110.41,110.45,36307
20011201|2001-11-19 10:00,19,110.45,110.53,110.43,110.49,36924
20011201|2001-11-19 10:30,19,110.48,110.61,110.47,110.61,18359
20011201|2001-11-19 11:00,19,110.61,110.67,110.6,110.63,12902
20011201|2001-11-19 11:30,19,110.62,110.64,110.56,110.6,7355
20011201|2001-11-20 01:00,20,110.67,110.77,110.66,110.75,27044
20011201|2001-11-20 01:30,20,110.75,110.76,110.64,110.75,28002
20011201|2001-11-20 02:00,20,110.76,110.84,110.71,110.76,47998
20011201|2001-11-20 02:30,20,110.76,110.79,110.7,110.72,27635
20011201|2001-11-20 03:00,20,110.73,110.78,110.68,110.68,34351
20011201|2001-11-20 03:30,20,110.68,110.73,110.67,110.71,24002
20011201|2001-11-20 04:00,20,110.72,110.81,110.72,110.72,33154
20011201|2001-11-20 04:30,20,110.73,110.77,110.7,110.73,17867
20011201|2001-11-20 05:00,20,110.73,110.77,110.73,110.76,15804
20011201|2001-11-20 05:30,20,110.76,110.78,110.73,110.74,8039
20011201|2001-11-20 06:00,20,110.75,110.78,110.72,110.78,8369
20011201|2001-11-20 06:30,20,110.77,110.78,110.71,110.72,15355
20011201|2001-11-20 07:00,20,110.72,110.74,110.66,110.73,17085
20011201|2001-11-20 07:30,20,110.73,110.79,110.68,110.7,40832
20011201|2001-11-20 08:00,20,110.7,110.75,110.67,110.73,26783
20011201|2001-11-20 08:30,20,110.73,110.74,110.67,110.69,28490
20011201|2001-11-20 09:00,20,110.7,110.71,110.54,110.59,52693
20011201|2001-11-20 09:30,20,110.59,110.61,110.45,110.55,60585
20011201|2001-11-20 10:00,20,110.56,110.56,110.42,110.44,28964
20011201|2001-11-20 10:30,20,110.44,110.46,110.32,110.46,28785
20011201|2001-11-20 11:00,20,110.46,110.48,110.37,110.43,13374
20011201|2001-11-20 11:30,20,110.41,110.46,110.4,110.42,10862
20011201|2001-11-21 01:00,21,110.21,110.31,110.18,110.3,22298
20011201|2001-11-21 01:30,21,110.3,110.4,110.29,110.35,24191
20011201|2001-11-21 02:00,21,110.35,110.38,110.23,110.28,18629
20011201|2001-11-21 02:30,21,110.28,110.37,110.21,110.34,27054
20011201|2001-11-21 03:00,21,110.33,110.47,110.22,110.43,56203
20011201|2001-11-21 03:30,21,110.43,110.47,110.38,110.41,30370
20011201|2001-11-21 04:00,21,110.4,110.55,110.4,110.52,36314
20011201|2001-11-21 04:30,21,110.52,110.63,110.52,110.61,34067
20011201|2001-11-21 05:00,21,110.61,110.62,110.56,110.57,17516
20011201|2001-11-21 05:30,21,110.58,110.68,110.57,110.63,23637
20011201|2001-11-21 06:00,21,110.63,110.67,110.6,110.65,16835
20011201|2001-11-21 06:30,21,110.65,110.65,110.56,110.57,15714
20011201|2001-11-21 07:00,21,110.57,110.64,110.54,110.54,21243
20011201|2001-11-21 07:30,21,110.53,110.54,110.27,110.38,96466
20011201|2001-11-21 08:00,21,110.38,110.38,110.08,110.08,91548
20011201|2001-11-21 08:30,21,110.08,110.3,109.98,109.98,86773
20011201|2001-11-21 09:00,21,109.99,110.01,109.69,109.77,134021
20011201|2001-11-21 09:30,21,109.77,110.03,109.76,109.93,66345
20011201|2001-11-21 10:00,21,109.94,109.97,109.79,109.91,29911
20011201|2001-11-21 10:30,21,109.9,109.96,109.86,109.96,13486
20011201|2001-11-21 11:00,21,109.96,109.98,109.84,109.84,13422
20011201|2001-11-21 11:30,21,109.84,109.94,109.75,109.75,9352
20011201|2001-11-22 01:00,22,109.75,110.02,109.75,109.97,19933
20011201|2001-11-22 01:30,22,109.98,109.98,109.87,109.94,14384
20011201|2001-11-22 02:00,22,109.94,109.94,109.82,109.87,24366
20011201|2001-11-22 02:30,22,109.88,109.88,109.67,109.77,45473
20011201|2001-11-22 03:00,22,109.77,109.82,109.72,109.77,31623
20011201|2001-11-22 03:30,22,109.77,109.87,109.73,109.77,30848
20011201|2001-11-22 04:00,22,109.77,109.81,109.71,109.75,26890
20011201|2001-11-22 04:30,22,109.75,109.76,109.68,109.7,24002
20011201|2001-11-22 05:00,22,109.7,109.78,109.67,109.74,24263
20011201|2001-11-22 05:30,22,109.74,109.77,109.71,109.74,8698
20011201|2001-11-22 06:00,22,109.73,109.77,109.73,109.77,5383
20011201|2001-11-22 06:30,22,109.76,109.83,109.75,109.8,9815
20011201|2001-11-22 07:00,22,109.8,109.83,109.77,109.79,9852
20011201|2001-11-22 07:30,22,109.8,109.88,109.8,109.84,18527
20011201|2001-11-22 08:00,22,109.84,109.96,109.84,109.91,28515
20011201|2001-11-22 08:30,22,109.92,109.93,109.85,109.9,14957
20011201|2001-11-22 09:00,22,109.89,109.9,109.75,109.76,22841
20011201|2001-11-22 09:30,22,109.77,109.86,109.71,109.85,21407
20011201|2001-11-22 10:00,22,109.84,109.85,109.8,109.8,9740
20011201|2001-11-22 10:30,22,109.8,109.83,109.76,109.83,11286
20011201|2001-11-22 11:00,22,109.83,109.85,109.74,109.75,5062
20011201|2001-11-22 11:30,22,109.75,109.79,109.72,109.78,3225
20011201|2001-11-23 01:00,23,109.76,109.85,109.76,109.79,7000
20011201|2001-11-23 01:30,23,109.8,109.97,109.8,109.96,17635
20011201|2001-11-23 02:00,23,109.96,110,109.92,110,19884
20011201|2001-11-23 02:30,23,110,110.16,110,110.11,52426
20011201|2001-11-23 03:00,23,110.11,110.2,110.11,110.16,29486
20011201|2001-11-23 03:30,23,110.16,110.29,110.14,110.26,46643
20011201|2001-11-23 04:00,23,110.26,110.34,110.25,110.27,46423
20011201|2001-11-23 04:30,23,110.27,110.34,110.26,110.29,32455
20011201|2001-11-23 05:00,23,110.29,110.39,110.28,110.32,30638
20011201|2001-11-23 05:30,23,110.32,110.42,110.29,110.38,29011
20011201|2001-11-23 06:00,23,110.39,110.45,110.36,110.4,22083
20011201|2001-11-23 06:30,23,110.4,110.44,110.37,110.37,16193
20011201|2001-11-23 07:00,23,110.37,110.4,110.26,110.3,24469
20011201|2001-11-23 07:30,23,110.3,110.37,110.3,110.36,19378
20011201|2001-11-23 08:00,23,110.36,110.39,110.21,110.23,26685
20011201|2001-11-23 08:30,23,110.24,110.25,109.95,110.04,75428
20011201|2001-11-23 09:00,23,110.05,110.25,110.05,110.12,56406
20011201|2001-11-23 09:30,23,110.13,110.19,110.07,110.08,16393
20011201|2001-11-23 10:00,23,110.07,110.1,110,110.02,13753
20011201|2001-11-23 10:30,23,110.03,110.08,109.97,110.01,9855
20011201|2001-11-23 11:00,23,110,110.03,109.96,110,8209
20011201|2001-11-23 11:30,23,110,110.04,109.98,110,7365
20011201|2001-11-26 01:00,26,110.13,110.31,110.12,110.29,21036
20011201|2001-11-26 01:30,26,110.28,110.28,110.12,110.22,23347
20011201|2001-11-26 02:00,26,110.22,110.24,110.14,110.23,24025
20011201|2001-11-26 02:30,26,110.23,110.29,110.19,110.19,25540
20011201|2001-11-26 03:00,26,110.2,110.26,110.14,110.25,25469
20011201|2001-11-26 03:30,26,110.25,110.25,110.19,110.2,18084
20011201|2001-11-26 04:00,26,110.2,110.22,110.14,110.15,14864
20011201|2001-11-26 04:30,26,110.16,110.16,110.05,110.1,27371
20011201|2001-11-26 05:00,26,110.09,110.13,110.07,110.11,14311
20011201|2001-11-26 05:30,26,110.11,110.17,110.09,110.16,8979
20011201|2001-11-26 06:00,26,110.15,110.16,110.1,110.14,10098
20011201|2001-11-26 06:30,26,110.14,110.16,110.07,110.09,9849
20011201|2001-11-26 07:00,26,110.09,110.19,110.08,110.18,21351
20011201|2001-11-26 07:30,26,110.18,110.22,110.1,110.14,31925
20011201|2001-11-26 08:00,26,110.15,110.21,110.15,110.19,36837
20011201|2001-11-26 08:30,26,110.2,110.26,110.16,110.26,39669
20011201|2001-11-26 09:00,26,110.26,110.37,110.23,110.37,49487
20011201|2001-11-26 09:30,26,110.36,110.41,110.29,110.39,51881
20011201|2001-11-26 10:00,26,110.39,110.39,110.31,110.36,25286
20011201|2001-11-26 10:30,26,110.36,110.37,110.25,110.31,20906
20011201|2001-11-26 11:00,26,110.31,110.34,110.26,110.31,5853
20011201|2001-11-26 11:30,26,110.31,110.33,110.27,110.29,5156
20011201|2001-11-27 01:00,27,110.08,110.11,109.98,110.07,34599
20011201|2001-11-27 01:30,27,110.08,110.12,110.02,110.06,18306
20011201|2001-11-27 02:00,27,110.06,110.14,110.05,110.09,26296
20011201|2001-11-27 02:30,27,110.09,110.09,109.84,109.86,67726
20011201|2001-11-27 03:00,27,109.85,109.92,109.77,109.92,53517
20011201|2001-11-27 03:30,27,109.92,109.92,109.81,109.88,34730
20011201|2001-11-27 04:00,27,109.88,109.88,109.66,109.71,61118
20011201|2001-11-27 04:30,27,109.71,109.71,109.44,109.53,104726
20011201|2001-11-27 05:00,27,109.53,109.6,109.48,109.54,53229
20011201|2001-11-27 05:30,27,109.53,109.55,109.33,109.36,57715
20011201|2001-11-27 06:00,27,109.36,109.4,109.2,109.26,60966
20011201|2001-11-27 06:30,27,109.26,109.36,109.21,109.34,43433
20011201|2001-11-27 07:00,27,109.34,109.39,109.31,109.36,33941
20011201|2001-11-27 07:30,27,109.36,109.37,109.22,109.35,56163
20011201|2001-11-27 08:00,27,109.35,109.47,109.33,109.42,59313
20011201|2001-11-27 08:30,27,109.43,109.59,109.33,109.52,58292
20011201|2001-11-27 09:00,27,109.55,109.71,109.47,109.61,105989
20011201|2001-11-27 09:30,27,109.61,109.67,109.28,109.29,60225
20011201|2001-11-27 10:00,27,109.28,109.41,109.07,109.39,91107
20011201|2001-11-27 10:30,27,109.38,109.39,109.23,109.36,27601
20011201|2001-11-27 11:00,27,109.37,109.41,109.21,109.25,14614
20011201|2001-11-27 11:30,27,109.25,109.35,109.25,109.32,16500
20011201|2001-11-28 01:00,28,109.69,109.76,109.62,109.64,45569
20011201|2001-11-28 01:30,28,109.65,109.65,109.5,109.64,29116
20011201|2001-11-28 02:00,28,109.64,109.82,109.64,109.74,56129
20011201|2001-11-28 02:30,28,109.74,109.74,109.57,109.59,36291
20011201|2001-11-28 03:00,28,109.59,109.76,109.59,109.72,40055
20011201|2001-11-28 03:30,28,109.73,109.74,109.64,109.69,27872
20011201|2001-11-28 04:00,28,109.69,109.74,109.67,109.7,20933
20011201|2001-11-28 04:30,28,109.69,109.79,109.68,109.75,26062
20011201|2001-11-28 05:00,28,109.76,109.84,109.74,109.77,31994
20011201|2001-11-28 05:30,28,109.76,109.77,109.66,109.66,24456
20011201|2001-11-28 06:00,28,109.66,109.69,109.64,109.69,13113
20011201|2001-11-28 06:30,28,109.68,109.73,109.6,109.63,15603
20011201|2001-11-28 07:00,28,109.63,109.67,109.61,109.66,16422
20011201|2001-11-28 07:30,28,109.66,109.73,109.66,109.73,41662
20011201|2001-11-28 08:00,28,109.73,109.78,109.6,109.64,56435
20011201|2001-11-28 08:30,28,109.64,109.73,109.62,109.73,48119
20011201|2001-11-28 09:00,28,109.73,109.76,109.56,109.58,43739
20011201|2001-11-28 09:30,28,109.58,109.64,109.42,109.62,78848
20011201|2001-11-28 10:00,28,109.62,109.75,109.58,109.65,46540
20011201|2001-11-28 10:30,28,109.65,109.77,109.63,109.75,20311
20011201|2001-11-28 11:00,28,109.75,109.8,109.63,109.63,15044
20011201|2001-11-28 11:30,28,109.64,109.74,109.63,109.7,10490
20011201|2001-11-29 07:00,29,109.86,109.95,109.77,109.77,16124
20011201|2001-11-29 07:30,29,109.73,110.11,109.73,110.01,117468
20011201|2001-11-29 08:00,29,110,110.08,109.98,110,49617
20011201|2001-11-29 08:30,29,110,110.07,109.98,110.06,55954
20011201|2001-11-29 09:00,29,110.06,110.1,109.91,109.95,72705
20011201|2001-11-29 09:30,29,109.95,110.04,109.94,109.99,37029
20011201|2001-11-29 10:00,29,109.99,110.08,109.99,110.01,27086
20011201|2001-11-29 10:30,29,110.01,110.04,109.99,110,16664
20011201|2001-11-29 11:00,29,110,110.12,109.98,110.11,16290
20011201|2001-11-29 11:30,29,110.12,110.14,110.07,110.11,16599
20011201|2001-11-30 01:00,30,110.24,110.26,110.17,110.18,26297
20011201|2001-11-30 01:30,30,110.19,110.31,110.18,110.27,24872
20011201|2001-11-30 02:00,30,110.27,110.39,110.2,110.38,34577
20011201|2001-11-30 02:30,30,110.38,110.42,110.35,110.39,35005
20011201|2001-11-30 03:00,30,110.4,110.4,110.31,110.33,26276
20011201|2001-11-30 03:30,30,110.33,110.45,110.3,110.43,35815
20011201|2001-11-30 04:00,30,110.43,110.45,110.37,110.37,20918
20011201|2001-11-30 04:30,30,110.37,110.42,110.36,110.42,18737
20011201|2001-11-30 05:00,30,110.41,110.44,110.39,110.42,17764
20011201|2001-11-30 05:30,30,110.41,110.42,110.38,110.4,8413
20011201|2001-11-30 06:00,30,110.4,110.43,110.38,110.42,15361
20011201|2001-11-30 06:30,30,110.42,110.43,110.36,110.41,10875
20011201|2001-11-30 07:00,30,110.4,110.42,110.35,110.39,16766
20011201|2001-11-30 07:30,30,110.38,110.43,110.25,110.36,67736
20011201|2001-11-30 08:00,30,110.36,110.41,110.33,110.37,44675
20011201|2001-11-30 08:30,30,110.36,110.57,110.36,110.53,52904
20011201|2001-11-30 09:00,30,110.54,110.62,110.37,110.41,83625
20011201|2001-11-30 09:30,30,110.41,110.46,110.31,110.39,50012
20011201|2001-11-30 10:00,30,110.39,110.44,110.36,110.38,23209
20011201|2001-11-30 10:30,30,110.38,110.44,110.37,110.39,17085
20011201|2001-11-30 11:00,30,110.4,110.41,110.38,110.4,4318
20011201|2001-11-30 11:30,30,110.4,110.44,110.34,110.39,9214
20011201|2001-12-03 01:00,3,110.4,110.58,110.4,110.56,13093
20011201|2001-12-03 01:30,3,110.56,110.56,110.44,110.46,14991
20011201|2001-12-03 02:00,3,110.46,110.69,110.44,110.65,38231
20011201|2001-12-03 02:30,3,110.65,110.68,110.62,110.63,24698
20011201|2001-12-03 03:00,3,110.63,110.75,110.59,110.7,36421
20011201|2001-12-03 03:30,3,110.69,110.79,110.67,110.77,42291
20011201|2001-12-03 04:00,3,110.78,110.78,110.74,110.77,44291
20011201|2001-12-03 04:30,3,110.77,110.78,110.74,110.75,22900
20011201|2001-12-03 05:00,3,110.75,110.77,110.73,110.75,15436
20011201|2001-12-03 05:30,3,110.76,110.8,110.75,110.78,15225
20011201|2001-12-03 06:00,3,110.78,110.8,110.74,110.75,11127
20011201|2001-12-03 06:30,3,110.75,110.76,110.71,110.72,11274
20011201|2001-12-03 07:00,3,110.71,110.73,110.66,110.66,19669
20011201|2001-12-03 07:30,3,110.67,110.76,110.66,110.67,38181
20011201|2001-12-03 08:00,3,110.67,110.71,110.66,110.71,19932
20011201|2001-12-03 08:30,3,110.7,110.74,110.68,110.72,36401
20011201|2001-12-03 09:00,3,110.72,110.72,110.48,110.68,91885
20011201|2001-12-03 09:30,3,110.68,110.71,110.63,110.67,40740
20011201|2001-12-03 10:00,3,110.67,110.76,110.66,110.7,35207
20011201|2001-12-03 10:30,3,110.7,110.71,110.6,110.66,21759
20011201|2001-12-03 11:00,3,110.67,110.69,110.63,110.64,5382
20011201|2001-12-03 11:30,3,110.64,110.64,110.57,110.59,6060
20011201|2001-12-04 01:00,4,110.7,110.76,110.66,110.73,14540
20011201|2001-12-04 01:30,4,110.73,110.84,110.67,110.71,49042
20011201|2001-12-04 02:00,4,110.7,110.73,110.59,110.61,39816
20011201|2001-12-04 02:30,4,110.6,110.64,110.59,110.63,34860
20011201|2001-12-04 03:00,4,110.63,110.69,110.63,110.66,31885
20011201|2001-12-04 03:30,4,110.66,110.66,110.6,110.6,31977
20011201|2001-12-04 04:00,4,110.61,110.69,110.59,110.68,32821
20011201|2001-12-04 04:30,4,110.68,110.7,110.66,110.67,20233
20011201|2001-12-04 05:00,4,110.67,110.7,110.64,110.68,18078
20011201|2001-12-04 05:30,4,110.68,110.68,110.63,110.65,16437
20011201|2001-12-04 06:00,4,110.66,110.69,110.65,110.69,7918
20011201|2001-12-04 06:30,4,110.68,110.71,110.67,110.68,27296
20011201|2001-12-04 07:00,4,110.68,110.68,110.62,110.65,13763
20011201|2001-12-04 07:30,4,110.65,110.66,110.52,110.57,44831
20011201|2001-12-04 08:00,4,110.57,110.67,110.56,110.65,44162
20011201|2001-12-04 08:30,4,110.65,110.74,110.64,110.7,74587
20011201|2001-12-04 09:00,4,110.71,110.95,110.68,110.94,70596
20011201|2001-12-04 09:30,4,110.94,110.96,110.82,110.87,57228
20011201|2001-12-04 10:00,4,110.87,110.9,110.77,110.82,28098
20011201|2001-12-04 10:30,4,110.81,110.87,110.81,110.84,11099
20011201|2001-12-04 11:00,4,110.83,110.9,110.82,110.85,12869
20011201|2001-12-04 11:30,4,110.84,110.91,110.83,110.91,7003
20011201|2001-12-05 01:00,5,110.9,110.9,110.75,110.79,18645
20011201|2001-12-05 01:30,5,110.78,110.79,110.65,110.71,34842
20011201|2001-12-05 02:00,5,110.72,110.73,110.65,110.69,32102
20011201|2001-12-05 02:30,5,110.7,110.71,110.57,110.62,33189
20011201|2001-12-05 03:00,5,110.62,110.63,110.54,110.57,31293
20011201|2001-12-05 03:30,5,110.57,110.63,110.54,110.61,24024
20011201|2001-12-05 04:00,5,110.6,110.62,110.54,110.56,27751
20011201|2001-12-05 04:30,5,110.56,110.6,110.47,110.51,29677
20011201|2001-12-05 05:00,5,110.5,110.52,110.23,110.28,75866
20011201|2001-12-05 05:30,5,110.28,110.32,110.24,110.25,28306
20011201|2001-12-05 06:00,5,110.25,110.26,110.14,110.23,38986
20011201|2001-12-05 06:30,5,110.24,110.28,110.22,110.25,13731
20011201|2001-12-05 07:00,5,110.24,110.25,110.2,110.23,15867
20011201|2001-12-05 07:30,5,110.23,110.25,110.08,110.14,40588
20011201|2001-12-05 08:00,5,110.14,110.16,110.09,110.1,33027
20011201|2001-12-05 08:30,5,110.1,110.1,109.74,109.74,68471
20011201|2001-12-05 09:00,5,109.74,109.78,109.48,109.59,94448
20011201|2001-12-05 09:30,5,109.59,109.66,109.43,109.47,42195
20011201|2001-12-05 10:00,5,109.46,109.56,109.44,109.56,27654
20011201|2001-12-05 10:30,5,109.56,109.57,109.26,109.28,19823
20011201|2001-12-05 11:00,5,109.28,109.29,109.12,109.19,17208
20011201|2001-12-05 11:30,5,109.19,109.31,109.17,109.26,6403
20011201|2001-12-06 01:00,6,109.29,109.29,108.89,109.1,10073
20011201|2001-12-06 01:30,6,109.12,109.31,109.1,109.23,11596
20011201|2001-12-06 02:00,6,109.23,109.43,109.2,109.41,12509
20011201|2001-12-06 02:30,6,109.38,109.38,109.2,109.32,8585
20011201|2001-12-06 03:00,6,109.28,109.42,109.27,109.32,11886
20011201|2001-12-06 03:30,6,109.3,109.31,109.05,109.15,7254
20011201|2001-12-06 04:00,6,109.16,109.17,108.9,108.94,4246
20011201|2001-12-06 04:30,6,108.95,109,108.85,108.95,3037
20011201|2001-12-06 05:00,6,108.98,109.05,108.89,109.02,2561
20011201|2001-12-06 11:30,6,109.02,109.02,109.02,109.02,0
20020301|2001-07-20 06:00,20,107.8,107.8,107.8,107.8,3447
20020301|2001-07-20 08:30,20,107.5,107.5,107.5,107.5,771
20020301|2001-07-20 11:30,20,107.5,107.5,107.5,107.5,2085
20020301|2001-08-28 03:00,28,108.07,108.07,108.07,108.07,1
20020301|2001-08-28 03:30,28,108,108,108,108,1
20020301|2001-08-28 08:30,28,108.2,108.2,108.2,108.2,1
20020301|2001-08-29 04:00,29,108.42,108.42,108.42,108.42,25
20020301|2001-08-30 01:00,30,108.53,108.53,108.53,108.53,1
20020301|2001-08-30 04:00,30,108.5,108.5,108.5,108.5,1
20020301|2001-08-31 06:00,31,108.8,108.8,108.8,108.8,1
20020301|2001-08-31 09:30,31,108.6,108.6,108.6,108.6,1
20020301|2001-09-05 01:00,5,107.71,107.71,107.71,107.71,1
20020301|2001-09-05 06:00,5,107.74,107.74,107.74,107.74,100
20020301|2001-09-05 07:00,5,107.74,107.74,107.73,107.73,170
20020301|2001-09-06 04:30,6,107.65,107.65,107.65,107.65,136
20020301|2001-09-07 04:00,7,108,108,108,108,1
20020301|2001-09-07 04:30,7,108,108,108,108,1
20020301|2001-09-07 11:30,7,108,108,108,108,0
20020301|2001-09-11 11:30,11,108.61,108.61,108.61,108.61,50
20020301|2001-09-12 03:00,12,108.37,108.37,108.37,108.37,1
20020301|2001-09-12 09:00,12,108.45,108.45,108.45,108.45,1
20020301|2001-09-13 02:30,13,108.32,108.32,108.32,108.32,1
20020301|2001-09-13 05:30,13,108.26,108.26,108.26,108.26,1
20020301|2001-09-13 08:30,13,108.02,108.02,108.02,108.02,1
20020301|2001-09-13 09:00,13,108.1,108.1,108.1,108.1,1
20020301|2001-09-13 11:30,13,108.32,108.32,108.32,108.32,1
20020301|2001-09-14 09:00,14,108.74,108.74,108.74,108.74,1
20020301|2001-09-17 03:00,17,108.86,108.86,108.86,108.86,1
20020301|2001-09-17 09:30,17,108.31,108.31,108.31,108.31,50
20020301|2001-09-17 11:30,17,108.31,108.31,108.31,108.31,0
20020301|2001-09-18 01:00,18,108.32,108.32,108.32,108.32,1
20020301|2001-09-18 03:00,18,108.33,108.33,108.33,108.33,30
20020301|2001-09-18 11:30,18,108.1,108.1,108.1,108.1,1
20020301|2001-09-19 05:00,19,107.92,107.92,107.92,107.92,150
20020301|2001-09-19 08:30,19,107.85,107.85,107.85,107.85,39
20020301|2001-09-19 10:30,19,108,108,108,108,62
20020301|2001-09-19 11:00,19,108,108,108,108,275
20020301|2001-09-19 11:30,19,108,108,108,108,0
20020301|2001-09-20 05:00,20,107.88,107.88,107.88,107.88,1
20020301|2001-09-20 11:30,20,107.88,107.88,107.88,107.88,0
20020301|2001-09-21 01:00,21,107.7,107.7,107.7,107.7,50
20020301|2001-09-21 02:30,21,107.89,107.9,107.89,107.9,175
20020301|2001-09-21 06:30,21,107.87,107.87,107.87,107.87,260
20020301|2001-09-21 11:00,21,107.65,107.65,107.65,107.65,1
20020301|2001-09-21 11:30,21,107.6,107.6,107.6,107.6,599
20020301|2001-09-24 04:00,24,107.52,107.52,107.52,107.52,1
20020301|2001-09-24 04:30,24,107.49,107.49,107.49,107.49,48
20020301|2001-09-25 01:00,25,107.58,107.58,107.58,107.58,1
20020301|2001-09-25 05:30,25,107.88,107.88,107.88,107.88,1
20020301|2001-09-26 07:00,26,107.97,107.97,107.97,107.97,151
20020301|2001-09-26 09:00,26,108.1,108.11,108.1,108.11,2
20020301|2001-09-26 10:00,26,108.15,108.15,108.15,108.15,1
20020301|2001-09-26 10:30,26,108.19,108.19,108.19,108.19,1
20020301|2001-09-26 11:00,26,108.18,108.18,108.18,108.18,160
20020301|2001-09-27 01:00,27,108.35,108.35,108.35,108.35,1
20020301|2001-09-27 06:30,27,108.41,108.41,108.41,108.41,1
20020301|2001-09-28 02:00,28,108.34,108.34,108.34,108.34,1
20020301|2001-10-01 01:30,1,108.28,108.28,108.28,108.28,1
20020301|2001-10-01 03:00,1,108.3,108.3,108.3,108.3,1
20020301|2001-10-01 08:00,1,108.5,108.52,108.5,108.52,81
20020301|2001-10-02 03:00,2,108.66,108.66,108.66,108.66,1
20020301|2001-10-02 08:30,2,108.94,108.94,108.94,108.94,1
20020301|2001-10-02 09:00,2,108.88,108.88,108.88,108.88,1
20020301|2001-10-02 09:30,2,109.03,109.03,109.03,109.03,22
20020301|2001-10-02 11:00,2,108.99,108.99,108.99,108.99,22
20020301|2001-10-03 02:30,3,109.32,109.32,109.32,109.32,1
20020301|2001-10-03 03:30,3,109.31,109.31,109.31,109.31,188
20020301|2001-10-04 03:00,4,109.2,109.2,109.2,109.2,230
20020301|2001-10-04 05:00,4,109.25,109.25,109.2,109.2,297
20020301|2001-10-04 06:00,4,109.22,109.22,109.22,109.22,1
20020301|2001-10-04 07:30,4,109.36,109.36,109.32,109.32,200
20020301|2001-10-04 09:30,4,109.32,109.32,109.3,109.3,188
20020301|2001-10-05 02:00,5,109.47,109.47,109.47,109.47,1
20020301|2001-10-05 02:30,5,109.43,109.43,109.43,109.43,50
20020301|2001-10-05 03:00,5,109.47,109.47,109.47,109.47,50
20020301|2001-10-05 04:00,5,109.4,109.4,109.4,109.4,58
20020301|2001-10-05 04:30,5,109.45,109.45,109.44,109.45,103
20020301|2001-10-05 07:00,5,109.5,109.5,109.5,109.5,1
20020301|2001-10-05 11:30,5,109.5,109.5,109.5,109.5,0
20020301|2001-10-08 02:00,8,109.65,109.65,109.65,109.65,1
20020301|2001-10-09 03:30,9,109.38,109.38,109.38,109.38,1
20020301|2001-10-09 08:00,9,109.19,109.2,109.19,109.2,3
20020301|2001-10-09 09:30,9,109.06,109.06,109.06,109.06,1
20020301|2001-10-10 03:00,10,109.06,109.06,109.06,109.06,1
20020301|2001-10-10 08:30,10,109.03,109.03,109.03,109.03,217
20020301|2001-10-10 09:00,10,109.1,109.1,109.1,109.1,150
20020301|2001-10-10 10:30,10,109.24,109.24,109.24,109.24,1
20020301|2001-10-11 02:30,11,109.16,109.16,109.16,109.16,1
20020301|2001-10-11 07:00,11,109.38,109.38,109.38,109.38,250
20020301|2001-10-11 07:30,11,109.34,109.34,109.12,109.12,1235
20020301|2001-10-11 08:00,11,109.12,109.12,109,109,711
20020301|2001-10-11 09:00,11,108.98,108.98,108.98,108.98,171
20020301|2001-10-11 10:00,11,109.04,109.04,109.04,109.04,250
20020301|2001-10-11 10:30,11,109.1,109.1,109.1,109.1,1
20020301|2001-10-11 11:00,11,109,109,109,109,1
20020301|2001-10-11 11:30,11,109,109,109,109,0
20020301|2001-10-12 01:30,12,109.1,109.1,109.1,109.1,1
20020301|2001-10-12 07:30,12,109.25,109.25,109.25,109.25,20
20020301|2001-10-12 08:00,12,109.29,109.29,109.29,109.29,44
20020301|2001-10-12 09:00,12,109.12,109.12,109.12,109.12,250
20020301|2001-10-15 03:30,15,109.24,109.24,109.24,109.24,1
20020301|2001-10-15 08:00,15,109.36,109.36,109.36,109.36,1
20020301|2001-10-15 09:30,15,109.44,109.45,109.44,109.45,2
20020301|2001-10-16 01:30,16,109.53,109.53,109.53,109.53,1
20020301|2001-10-16 08:00,16,109.51,109.51,109.51,109.51,215
20020301|2001-10-17 04:30,17,109.4,109.4,109.4,109.4,1
20020301|2001-10-17 10:00,17,109.47,109.52,109.47,109.52,3
20020301|2001-10-18 03:00,18,109.71,109.71,109.71,109.71,3
20020301|2001-10-18 07:30,18,109.78,109.78,109.78,109.78,100
20020301|2001-10-19 01:00,19,109.91,109.92,109.91,109.92,2
20020301|2001-10-19 03:00,19,110.03,110.03,110.03,110.03,100
20020301|2001-10-19 04:30,19,110.02,110.02,110.02,110.02,54
20020301|2001-10-19 07:00,19,109.96,109.96,109.96,109.96,32
20020301|2001-10-19 07:30,19,109.96,109.96,109.96,109.96,100
20020301|2001-10-22 02:00,22,109.77,109.77,109.77,109.77,1
20020301|2001-10-22 02:30,22,109.8,109.8,109.8,109.8,100
20020301|2001-10-22 04:00,22,109.82,109.82,109.82,109.82,1
20020301|2001-10-22 11:00,22,110.02,110.02,110.02,110.02,1
20020301|2001-10-23 03:30,23,109.83,109.83,109.83,109.83,80
20020301|2001-10-23 07:30,23,109.75,109.75,109.75,109.75,1
20020301|2001-10-23 09:30,23,109.85,109.85,109.85,109.85,100
20020301|2001-10-24 04:00,24,110.02,110.02,110.02,110.02,10
20020301|2001-10-24 04:30,24,110.09,110.09,110.09,110.09,15
20020301|2001-10-24 06:30,24,110.2,110.21,110.19,110.21,1255
20020301|2001-10-24 07:00,24,110.18,110.18,110.18,110.18,65
20020301|2001-10-24 08:00,24,110.17,110.17,110.17,110.17,250
20020301|2001-10-25 02:00,25,110.31,110.31,110.31,110.31,1
20020301|2001-10-25 03:00,25,110.32,110.32,110.32,110.32,260
20020301|2001-10-25 04:00,25,110.33,110.33,110.33,110.33,670
20020301|2001-10-25 05:30,25,110.36,110.36,110.36,110.36,238
20020301|2001-10-25 07:30,25,110.45,110.45,110.45,110.45,340
20020301|2001-10-25 08:30,25,110.56,110.56,110.56,110.56,2
20020301|2001-10-25 09:00,25,110.66,110.66,110.66,110.66,150
20020301|2001-10-25 10:00,25,110.7,110.7,110.7,110.7,4
20020301|2001-10-26 02:00,26,110.6,110.6,110.6,110.6,2
20020301|2001-10-26 03:30,26,110.78,110.78,110.78,110.78,101
20020301|2001-10-26 04:00,26,110.75,110.87,110.75,110.87,21
20020301|2001-10-26 05:00,26,110.87,110.87,110.87,110.87,240
20020301|2001-10-26 05:30,26,110.96,110.96,110.96,110.96,10
20020301|2001-10-26 06:00,26,110.93,110.96,110.93,110.96,25
20020301|2001-10-26 06:30,26,110.92,110.92,110.92,110.92,69
20020301|2001-10-26 07:00,26,110.87,110.87,110.87,110.87,288
20020301|2001-10-26 08:00,26,110.87,110.87,110.87,110.87,100
20020301|2001-10-26 08:30,26,110.89,110.89,110.89,110.89,151
20020301|2001-10-26 09:00,26,110.83,110.83,110.83,110.83,1
20020301|2001-10-26 09:30,26,110.76,110.76,110.76,110.76,18
20020301|2001-10-26 11:30,26,110.85,110.85,110.85,110.85,260
20020301|2001-10-29 01:00,29,110.92,110.92,110.92,110.92,350
20020301|2001-10-29 02:30,29,111.05,111.05,111.05,111.05,1
20020301|2001-10-29 04:00,29,111.15,111.15,111.15,111.15,141
20020301|2001-10-29 05:00,29,111.18,111.18,111.18,111.18,1
20020301|2001-10-29 05:30,29,111.2,111.2,111.16,111.16,11
20020301|2001-10-29 06:30,29,111.16,111.16,111.16,111.16,30
20020301|2001-10-29 07:00,29,111.17,111.17,111.17,111.17,1
20020301|2001-10-29 09:30,29,111.15,111.15,111.15,111.15,7
20020301|2001-10-29 10:00,29,111.18,111.18,111.18,111.18,5
20020301|2001-10-30 01:30,30,111.33,111.33,111.3,111.3,2
20020301|2001-10-30 03:00,30,111.25,111.25,111.25,111.25,10
20020301|2001-10-30 04:30,30,111.33,111.33,111.33,111.33,42
20020301|2001-10-30 08:00,30,111.32,111.32,111.32,111.32,54
20020301|2001-10-30 09:00,30,111.5,111.54,111.5,111.54,21
20020301|2001-10-30 09:30,30,111.59,111.62,111.59,111.62,6
20020301|2001-10-30 10:00,30,111.6,111.6,111.6,111.6,200
20020301|2001-10-30 10:30,30,111.6,111.6,111.6,111.6,162
20020301|2001-10-30 11:00,30,111.6,111.6,111.6,111.6,200
20020301|2001-10-31 01:00,31,111.7,111.7,111.7,111.7,1
20020301|2001-10-31 03:00,31,111.43,111.43,111.43,111.43,1
20020301|2001-10-31 03:30,31,111.44,111.44,111.44,111.44,570
20020301|2001-10-31 04:00,31,111.47,111.47,111.47,111.47,15
20020301|2001-10-31 05:00,31,111.49,111.49,111.49,111.49,246
20020301|2001-10-31 06:00,31,111.48,111.48,111.48,111.48,5
20020301|2001-10-31 07:00,31,111.58,111.58,111.58,111.58,1
20020301|2001-10-31 09:00,31,111.84,111.84,111.72,111.72,192
20020301|2001-10-31 11:30,31,111.72,111.72,111.72,111.72,0
20020301|2001-11-01 02:00,1,112,112,112,112,229
20020301|2001-11-01 02:30,1,112.19,112.19,112.19,112.19,10
20020301|2001-11-01 03:30,1,112.41,112.54,112.41,112.45,215
20020301|2001-11-01 04:00,1,112.37,112.37,112.37,112.37,401
20020301|2001-11-01 05:00,1,112.4,112.4,112.4,112.4,110
20020301|2001-11-01 05:30,1,112.4,112.53,112.4,112.53,60
20020301|2001-11-01 06:00,1,112.48,112.48,112.48,112.48,730
20020301|2001-11-01 06:30,1,112.58,112.6,112.58,112.6,279
20020301|2001-11-01 07:00,1,112.62,112.62,112.53,112.53,295
20020301|2001-11-01 07:30,1,112.57,112.57,112.57,112.57,27
20020301|2001-11-01 08:30,1,112.58,112.58,112.57,112.58,49
20020301|2001-11-01 09:30,1,112.7,112.72,112.65,112.67,103
20020301|2001-11-01 10:00,1,112.67,112.67,112.67,112.67,12
20020301|2001-11-01 10:30,1,112.72,112.72,112.72,112.72,2
20020301|2001-11-01 11:00,1,112.91,112.91,112.91,112.91,500
20020301|2001-11-01 11:30,1,112.91,112.91,112.91,112.91,0
20020301|2001-11-02 01:30,2,112.48,112.56,112.48,112.56,2
20020301|2001-11-02 02:30,2,112.36,112.36,112.36,112.36,110
20020301|2001-11-02 03:30,2,112.25,112.25,112.21,112.21,62
20020301|2001-11-02 04:00,2,112.24,112.24,112.24,112.24,501
20020301|2001-11-02 04:30,2,112.24,112.3,112.24,112.3,819
20020301|2001-11-02 05:00,2,112.33,112.33,112.33,112.33,114
20020301|2001-11-02 05:30,2,112.25,112.29,112.25,112.29,31
20020301|2001-11-02 06:00,2,112.3,112.3,112.3,112.3,50
20020301|2001-11-02 10:00,2,112.1,112.1,112.05,112.05,251
20020301|2001-11-05 02:30,5,112.08,112.08,112.08,112.08,3
20020301|2001-11-05 03:00,5,112.05,112.05,112.03,112.03,1002
20020301|2001-11-05 03:30,5,112.1,112.1,112.1,112.1,240
20020301|2001-11-05 04:00,5,112.16,112.16,112.16,112.16,104
20020301|2001-11-05 04:30,5,112.28,112.38,112.28,112.38,134
20020301|2001-11-05 05:30,5,112.37,112.4,112.37,112.4,11
20020301|2001-11-05 06:30,5,112.37,112.37,112.37,112.37,1
20020301|2001-11-05 09:00,5,112.38,112.38,112.35,112.35,254
20020301|2001-11-05 09:30,5,112.3,112.3,112.3,112.3,14
20020301|2001-11-05 11:00,5,112.33,112.34,112.33,112.34,651
20020301|2001-11-06 01:00,6,112.47,112.5,112.47,112.5,11
20020301|2001-11-06 02:00,6,112.38,112.38,112.38,112.38,7
20020301|2001-11-06 03:00,6,112.28,112.29,112.28,112.29,14
20020301|2001-11-06 04:00,6,112.2,112.2,112.2,112.2,5
20020301|2001-11-06 04:30,6,112.2,112.2,112.2,112.2,100
20020301|2001-11-06 05:00,6,112.2,112.2,112.2,112.2,15
20020301|2001-11-06 07:30,6,112.29,112.29,112.22,112.22,653
20020301|2001-11-06 08:00,6,112.32,112.32,112.32,112.32,100
20020301|2001-11-06 08:30,6,112.3,112.3,112.3,112.3,29
20020301|2001-11-06 09:00,6,112.3,112.3,112.3,112.3,60
20020301|2001-11-06 09:30,6,112.25,112.25,112.25,112.25,25
20020301|2001-11-06 10:30,6,112.21,112.21,112.19,112.19,50
20020301|2001-11-06 11:00,6,112.18,112.18,112.18,112.18,55
20020301|2001-11-06 11:30,6,112.18,112.18,112.18,112.18,0
20020301|2001-11-07 01:30,7,112.47,112.47,112.47,112.47,1
20020301|2001-11-07 03:00,7,112.7,112.7,112.68,112.68,60
20020301|2001-11-07 06:00,7,112.62,112.62,112.62,112.62,50
20020301|2001-11-07 07:30,7,112.6,112.73,112.6,112.73,29
20020301|2001-11-07 11:30,7,112.64,112.64,112.64,112.64,0
20020301|2001-11-08 01:00,8,112.71,112.71,112.71,112.71,3
20020301|2001-11-08 03:00,8,112.67,112.67,112.65,112.65,14
20020301|2001-11-08 04:00,8,112.73,112.73,112.73,112.73,1
20020301|2001-11-08 04:30,8,112.78,112.8,112.78,112.8,260
20020301|2001-11-08 06:00,8,112.82,112.9,112.82,112.9,877
20020301|2001-11-08 06:30,8,112.85,112.85,112.84,112.84,385
20020301|2001-11-08 07:00,8,112.8,112.81,112.76,112.76,227
20020301|2001-11-08 08:00,8,113,113,113,113,8
20020301|2001-11-08 09:00,8,112.55,112.55,112.5,112.5,115
20020301|2001-11-08 09:30,8,112.3,112.31,112.3,112.31,19
20020301|2001-11-08 10:30,8,112.35,112.35,112.35,112.35,120
20020301|2001-11-08 11:30,8,112.35,112.35,112.35,112.35,0
20020301|2001-11-09 01:30,9,112.26,112.26,112.26,112.26,1
20020301|2001-11-09 02:30,9,112.22,112.22,112.22,112.22,65
20020301|2001-11-09 03:00,9,112.23,112.25,112.23,112.25,740
20020301|2001-11-09 04:30,9,112.31,112.31,112.3,112.3,104
20020301|2001-11-09 06:00,9,112.35,112.35,112.35,112.35,215
20020301|2001-11-09 08:00,9,112.41,112.45,112.41,112.45,100
20020301|2001-11-09 08:30,9,112.3,112.31,112.22,112.22,62
20020301|2001-11-09 09:30,9,112.3,112.3,112.22,112.22,11
20020301|2001-11-12 01:30,12,112.11,112.11,112.11,112.11,25
20020301|2001-11-12 02:30,12,112.1,112.11,112.1,112.11,15
20020301|2001-11-12 04:30,12,111.95,111.95,111.95,111.95,32
20020301|2001-11-12 05:00,12,111.8,111.8,111.8,111.8,1
20020301|2001-11-12 06:30,12,111.84,111.84,111.84,111.84,140
20020301|2001-11-12 07:00,12,111.82,111.84,111.82,111.84,17
20020301|2001-11-12 07:30,12,111.88,111.9,111.88,111.9,352
20020301|2001-11-12 08:30,12,112.3,112.53,112.3,112.53,130
20020301|2001-11-12 09:30,12,112.13,112.18,112.13,112.18,50
20020301|2001-11-12 10:00,12,112.23,112.25,112.23,112.25,441
20020301|2001-11-13 01:00,13,111.93,111.93,111.93,111.93,1
20020301|2001-11-13 01:30,13,111.92,111.92,111.92,111.92,30
20020301|2001-11-13 02:00,13,111.73,111.73,111.73,111.73,25
20020301|2001-11-13 04:30,13,111.7,111.7,111.7,111.7,140
20020301|2001-11-13 05:00,13,111.67,111.67,111.63,111.63,98
20020301|2001-11-13 07:00,13,111.62,111.62,111.62,111.62,50
20020301|2001-11-13 08:00,13,111.58,111.58,111.58,111.58,4
20020301|2001-11-13 09:00,13,111.55,111.56,111.55,111.56,350
20020301|2001-11-13 09:30,13,111.5,111.5,111.5,111.5,2
20020301|2001-11-13 10:00,13,111.52,111.52,111.52,111.52,1
20020301|2001-11-13 10:30,13,111.52,111.52,111.49,111.52,163
20020301|2001-11-13 11:00,13,111.57,111.57,111.57,111.57,50
20020301|2001-11-13 11:30,13,111.6,111.6,111.6,111.6,315
20020301|2001-11-14 01:00,14,111.46,111.46,111.46,111.46,1
20020301|2001-11-14 02:00,14,111.3,111.34,111.3,111.34,4
20020301|2001-11-14 03:00,14,111.22,111.26,111.22,111.26,343
20020301|2001-11-14 03:30,14,111.26,111.26,111.26,111.26,220
20020301|2001-11-14 04:00,14,111.36,111.36,111.26,111.26,261
20020301|2001-11-14 04:30,14,111.21,111.22,111.2,111.22,201
20020301|2001-11-14 05:00,14,111.2,111.2,111.19,111.19,333
20020301|2001-11-14 05:30,14,111.19,111.22,111.19,111.2,5
20020301|2001-11-14 07:00,14,111.13,111.13,111.12,111.12,343
20020301|2001-11-14 07:30,14,110.8,110.92,110.8,110.92,46
20020301|2001-11-14 09:30,14,111.12,111.13,111.12,111.13,1980
20020301|2001-11-14 10:00,14,111.02,111.02,111.02,111.02,4
20020301|2001-11-14 10:30,14,110.94,110.94,110.94,110.94,45
20020301|2001-11-15 01:00,15,110.25,110.36,110.25,110.36,21
20020301|2001-11-15 01:30,15,110.45,110.45,110.45,110.45,100
20020301|2001-11-15 02:30,15,110.61,110.61,110.61,110.61,25
20020301|2001-11-15 03:30,15,110.49,110.49,110.49,110.49,50
20020301|2001-11-15 04:00,15,110.47,110.47,110.31,110.31,271
20020301|2001-11-15 04:30,15,110.3,110.3,110.17,110.26,76
20020301|2001-11-15 05:00,15,110.37,110.37,110.36,110.36,16
20020301|2001-11-15 05:30,15,110.37,110.37,110.31,110.31,581
20020301|2001-11-15 07:30,15,110.5,110.62,110.5,110.62,217
20020301|2001-11-15 08:00,15,110.57,110.57,110.54,110.54,4
20020301|2001-11-15 11:00,15,110.43,110.43,110.43,110.43,41
20020301|2001-11-15 11:30,15,110.43,110.43,110.43,110.43,0
20020301|2001-11-16 01:00,16,110.25,110.25,109.81,109.94,212
20020301|2001-11-16 01:30,16,109.87,109.87,109.84,109.84,121
20020301|2001-11-16 02:00,16,109.9,110.01,109.9,110.01,450
20020301|2001-11-16 02:30,16,109.97,110.04,109.97,110.04,202
20020301|2001-11-16 03:00,16,110.05,110.05,110.05,110.05,10
20020301|2001-11-16 03:30,16,110.08,110.19,110.08,110.19,201
20020301|2001-11-16 04:00,16,110.23,110.23,110.23,110.23,40
20020301|2001-11-16 04:30,16,110.22,110.35,110.22,110.35,45
20020301|2001-11-16 05:00,16,110.42,110.42,110.42,110.42,6
20020301|2001-11-16 05:30,16,110.42,110.42,110.42,110.42,94
20020301|2001-11-16 06:00,16,110.37,110.37,110.37,110.37,94
20020301|2001-11-16 08:00,16,110.22,110.24,110.19,110.2,209
20020301|2001-11-16 09:00,16,110.27,110.27,110.27,110.27,47
20020301|2001-11-16 10:00,16,110.23,110.24,110.2,110.2,107
20020301|2001-11-19 01:00,19,109.95,109.95,109.95,109.95,1
20020301|2001-11-19 01:30,19,110,110.05,110,110.05,88
20020301|2001-11-19 02:00,19,110.01,110.18,110.01,110.18,1509
20020301|2001-11-19 02:30,19,110.16,110.16,110.16,110.16,1
20020301|2001-11-19 03:00,19,110.16,110.16,110.13,110.15,550
20020301|2001-11-19 03:30,19,110.04,110.04,110.04,110.04,45
20020301|2001-11-19 04:00,19,110.1,110.14,110.1,110.13,695
20020301|2001-11-19 06:30,19,110.17,110.17,110.17,110.17,100
20020301|2001-11-19 07:30,19,110.27,110.27,110.27,110.27,63
20020301|2001-11-19 08:30,19,110.09,110.09,110.09,110.09,1
20020301|2001-11-19 09:30,19,110.31,110.31,110.31,110.31,140
20020301|2001-11-19 10:00,19,110.31,110.39,110.31,110.39,166
20020301|2001-11-19 10:30,19,110.37,110.39,110.37,110.39,55
20020301|2001-11-19 11:00,19,110.5,110.5,110.5,110.5,34
20020301|2001-11-20 01:00,20,110.55,110.6,110.55,110.6,58
20020301|2001-11-20 02:00,20,110.62,110.62,110.57,110.57,53
20020301|2001-11-20 02:30,20,110.57,110.57,110.57,110.57,25
20020301|2001-11-20 03:00,20,110.56,110.56,110.55,110.55,220
20020301|2001-11-20 04:30,20,110.58,110.59,110.57,110.57,166
20020301|2001-11-20 06:00,20,110.59,110.6,110.59,110.6,10
20020301|2001-11-20 06:30,20,110.59,110.59,110.58,110.58,220
20020301|2001-11-20 07:00,20,110.55,110.55,110.55,110.55,150
20020301|2001-11-20 07:30,20,110.6,110.6,110.6,110.6,10
20020301|2001-11-20 08:00,20,110.59,110.59,110.57,110.58,44
20020301|2001-11-20 09:00,20,110.5,110.5,110.5,110.5,85
20020301|2001-11-20 09:30,20,110.37,110.37,110.36,110.36,37
20020301|2001-11-20 10:30,20,110.26,110.26,110.26,110.26,52
20020301|2001-11-20 11:30,20,110.25,110.28,110.25,110.28,300
20020301|2001-11-21 01:00,21,110.11,110.11,110.11,110.11,1
20020301|2001-11-21 02:00,21,110.18,110.18,110.18,110.18,1
20020301|2001-11-21 03:00,21,110.22,110.22,110.22,110.22,100
20020301|2001-11-21 03:30,21,110.24,110.24,110.24,110.24,30
20020301|2001-11-21 04:00,21,110.27,110.27,110.27,110.27,812
20020301|2001-11-21 04:30,21,110.4,110.4,110.4,110.4,75
20020301|2001-11-21 05:00,21,110.41,110.41,110.41,110.41,8
20020301|2001-11-21 05:30,21,110.45,110.47,110.45,110.47,6
20020301|2001-11-21 06:00,21,110.44,110.46,110.44,110.45,115
20020301|2001-11-21 07:00,21,110.42,110.42,110.42,110.42,300
20020301|2001-11-21 07:30,21,110.23,110.23,110.18,110.18,246
20020301|2001-11-21 08:00,21,110.2,110.2,109.92,109.92,692
20020301|2001-11-21 08:30,21,109.97,110,109.97,109.99,320
20020301|2001-11-21 09:00,21,109.71,109.78,109.55,109.55,152
20020301|2001-11-21 09:30,21,109.67,109.8,109.67,109.79,238
20020301|2001-11-21 10:00,21,109.59,109.59,109.59,109.59,3
20020301|2001-11-21 10:30,21,109.7,109.71,109.7,109.71,37
20020301|2001-11-21 11:30,21,109.68,109.68,109.68,109.68,3
20020301|2001-11-22 01:00,22,109.74,109.8,109.74,109.8,11
20020301|2001-11-22 02:00,22,109.71,109.71,109.66,109.66,616
20020301|2001-11-22 02:30,22,109.66,109.66,109.56,109.56,75
20020301|2001-11-22 03:00,22,109.55,109.6,109.55,109.59,45
20020301|2001-11-22 03:30,22,109.66,109.66,109.6,109.6,59
20020301|2001-11-22 04:00,22,109.57,109.57,109.51,109.52,451
20020301|2001-11-22 04:30,22,109.54,109.54,109.5,109.52,92
20020301|2001-11-22 05:00,22,109.49,109.53,109.48,109.53,284
20020301|2001-11-22 05:30,22,109.53,109.55,109.53,109.54,174
20020301|2001-11-22 06:00,22,109.55,109.55,109.55,109.55,1
20020301|2001-11-22 07:00,22,109.58,109.58,109.56,109.56,22
20020301|2001-11-22 07:30,22,109.66,109.66,109.66,109.66,10
20020301|2001-11-22 08:00,22,109.74,109.74,109.71,109.74,255
20020301|2001-11-22 08:30,22,109.72,109.72,109.65,109.65,99
20020301|2001-11-22 09:00,22,109.65,109.65,109.58,109.6,51
20020301|2001-11-22 09:30,22,109.55,109.56,109.52,109.56,65
20020301|2001-11-22 11:30,22,109.54,109.54,109.54,109.54,9
20020301|2001-11-23 01:30,23,109.68,109.71,109.68,109.71,26
20020301|2001-11-23 02:00,23,109.75,109.75,109.75,109.75,30
20020301|2001-11-23 02:30,23,109.84,109.94,109.84,109.94,310
20020301|2001-11-23 03:00,23,109.94,109.95,109.92,109.92,157
20020301|2001-11-23 03:30,23,109.95,110.03,109.94,110.02,504
20020301|2001-11-23 04:00,23,110.02,110.11,110.02,110.06,963
20020301|2001-11-23 04:30,23,110.05,110.07,110.04,110.07,36
20020301|2001-11-23 05:00,23,110.11,110.11,110.1,110.1,12
20020301|2001-11-23 06:00,23,110.18,110.18,110.18,110.18,1
20020301|2001-11-23 07:00,23,110.14,110.14,110.08,110.08,105
20020301|2001-11-23 07:30,23,110.12,110.15,110.11,110.11,542
20020301|2001-11-23 08:00,23,110.06,110.06,110,110,376
20020301|2001-11-23 08:30,23,109.8,109.8,109.79,109.79,196
20020301|2001-11-23 09:00,23,109.88,109.91,109.86,109.86,1112
20020301|2001-11-23 09:30,23,109.92,109.92,109.92,109.92,1
20020301|2001-11-23 10:00,23,109.85,109.85,109.81,109.81,104
20020301|2001-11-23 10:30,23,109.8,109.81,109.8,109.81,20
20020301|2001-11-23 11:00,23,109.8,109.8,109.77,109.77,21
20020301|2001-11-23 11:30,23,109.77,109.82,109.77,109.78,447
20020301|2001-11-26 01:00,26,109.82,110,109.82,110,311
20020301|2001-11-26 01:30,26,109.96,110,109.96,110,81
20020301|2001-11-26 02:00,26,109.97,109.99,109.97,109.99,10
20020301|2001-11-26 03:00,26,110,110,109.9,109.9,4
20020301|2001-11-26 03:30,26,109.94,109.94,109.93,109.93,1095
20020301|2001-11-26 04:00,26,109.91,109.93,109.89,109.89,61
20020301|2001-11-26 04:30,26,109.8,109.8,109.8,109.8,22
20020301|2001-11-26 05:00,26,109.83,109.84,109.81,109.84,310
20020301|2001-11-26 06:00,26,109.89,109.89,109.86,109.86,119
20020301|2001-11-26 06:30,26,109.86,109.87,109.81,109.81,154
20020301|2001-11-26 07:30,26,109.9,109.9,109.87,109.87,55
20020301|2001-11-26 08:00,26,109.91,109.91,109.9,109.9,452
20020301|2001-11-26 08:30,26,109.89,109.95,109.89,109.95,596
20020301|2001-11-26 09:00,26,110,110.07,110,110.07,29
20020301|2001-11-26 09:30,26,110.08,110.08,110.08,110.08,120
20020301|2001-11-26 10:00,26,110.11,110.11,110.11,110.11,2
20020301|2001-11-26 10:30,26,110,110,110,110,15
20020301|2001-11-27 01:00,27,109.76,109.8,109.76,109.79,705
20020301|2001-11-27 02:00,27,109.85,109.91,109.85,109.86,200
20020301|2001-11-27 02:30,27,109.86,109.86,109.64,109.66,461
20020301|2001-11-27 03:00,27,109.64,109.66,109.57,109.65,722
20020301|2001-11-27 03:30,27,109.68,109.68,109.6,109.64,499
20020301|2001-11-27 04:00,27,109.54,109.54,109.45,109.45,425
20020301|2001-11-27 04:30,27,109.47,109.47,109.18,109.26,1332
20020301|2001-11-27 05:00,27,109.26,109.35,109.25,109.3,2079
20020301|2001-11-27 05:30,27,109.29,109.3,109.1,109.1,2766
20020301|2001-11-27 06:00,27,109.12,109.13,108.95,108.97,1468
20020301|2001-11-27 06:30,27,108.99,109.08,108.98,109.05,1165
20020301|2001-11-27 07:00,27,109.1,109.11,109.06,109.1,2060
20020301|2001-11-27 07:30,27,109.03,109.06,109.01,109.06,667
20020301|2001-11-27 08:00,27,109.08,109.22,109.08,109.18,4503
20020301|2001-11-27 08:30,27,109.15,109.3,109.1,109.3,2883
20020301|2001-11-27 09:00,27,109.3,109.46,109.3,109.36,540
20020301|2001-11-27 09:30,27,109.37,109.37,109.05,109.08,1525
20020301|2001-11-27 10:00,27,109.02,109.13,108.86,109.12,1358
20020301|2001-11-27 10:30,27,109.03,109.15,109.02,109.15,85
20020301|2001-11-27 11:00,27,109.17,109.17,109,109,849
20020301|2001-11-27 11:30,27,109.05,109.1,109.05,109.07,924
20020301|2001-11-28 01:00,28,109.44,109.53,109.4,109.4,271
20020301|2001-11-28 01:30,28,109.41,109.41,109.28,109.3,1052
20020301|2001-11-28 02:00,28,109.45,109.58,109.44,109.49,1402
20020301|2001-11-28 02:30,28,109.45,109.46,109.35,109.35,476
20020301|2001-11-28 03:00,28,109.43,109.53,109.43,109.45,134
20020301|2001-11-28 03:30,28,109.49,109.5,109.41,109.45,308
20020301|2001-11-28 04:00,28,109.46,109.5,109.46,109.48,1779
20020301|2001-11-28 04:30,28,109.47,109.55,109.46,109.55,202
20020301|2001-11-28 05:00,28,109.53,109.59,109.52,109.56,152
20020301|2001-11-28 05:30,28,109.54,109.54,109.46,109.46,1030
20020301|2001-11-28 06:00,28,109.44,109.46,109.44,109.45,105
20020301|2001-11-28 06:30,28,109.46,109.49,109.4,109.41,130
20020301|2001-11-28 07:00,28,109.42,109.42,109.4,109.4,328
20020301|2001-11-28 07:30,28,109.47,109.51,109.47,109.48,2001
20020301|2001-11-28 08:00,28,109.5,109.55,109.41,109.42,1062
20020301|2001-11-28 08:30,28,109.42,109.49,109.42,109.49,2909
20020301|2001-11-28 09:00,28,109.54,109.54,109.35,109.35,2314
20020301|2001-11-28 09:30,28,109.37,109.37,109.22,109.36,11368
20020301|2001-11-28 10:00,28,109.35,109.49,109.35,109.44,351
20020301|2001-11-28 10:30,28,109.44,109.53,109.44,109.53,166
20020301|2001-11-28 11:00,28,109.55,109.55,109.44,109.45,278
20020301|2001-11-28 11:30,28,109.42,109.48,109.42,109.46,106
20020301|2001-11-29 07:00,29,109.7,109.75,109.7,109.75,20
20020301|2001-11-29 07:30,29,109.68,109.9,109.68,109.83,2136
20020301|2001-11-29 08:00,29,109.8,109.86,109.8,109.81,331
20020301|2001-11-29 08:30,29,109.81,109.87,109.8,109.81,2027
20020301|2001-11-29 09:00,29,109.88,109.88,109.74,109.74,297
20020301|2001-11-29 09:30,29,109.79,109.82,109.76,109.81,2887
20020301|2001-11-29 10:00,29,109.81,109.88,109.81,109.84,249
20020301|2001-11-29 10:30,29,109.84,109.85,109.84,109.84,252
20020301|2001-11-29 11:30,29,109.94,109.94,109.89,109.93,200
20020301|2001-11-30 01:00,30,110.01,110.05,110.01,110.01,85
20020301|2001-11-30 01:30,30,110,110.1,110,110.1,205
20020301|2001-11-30 02:00,30,110.1,110.21,110.05,110.21,2771
20020301|2001-11-30 02:30,30,110.2,110.25,110.19,110.22,2821
20020301|2001-11-30 03:00,30,110.22,110.22,110.15,110.15,2027
20020301|2001-11-30 03:30,30,110.14,110.25,110.14,110.25,1359
20020301|2001-11-30 04:00,30,110.26,110.26,110.2,110.2,180
20020301|2001-11-30 04:30,30,110.21,110.23,110.18,110.23,336
20020301|2001-11-30 05:00,30,110.23,110.25,110.23,110.24,280
20020301|2001-11-30 05:30,30,110.23,110.23,110.21,110.21,114
20020301|2001-11-30 06:00,30,110.25,110.25,110.24,110.25,97
20020301|2001-11-30 06:30,30,110.25,110.25,110.2,110.23,2866
20020301|2001-11-30 07:00,30,110.22,110.23,110.18,110.22,429
20020301|2001-11-30 07:30,30,110.2,110.26,110.11,110.15,2959
20020301|2001-11-30 08:00,30,110.21,110.23,110.17,110.19,2773
20020301|2001-11-30 08:30,30,110.18,110.4,110.17,110.38,4682
20020301|2001-11-30 09:00,30,110.38,110.41,110.22,110.23,3452
20020301|2001-11-30 09:30,30,110.23,110.28,110.14,110.17,3628
20020301|2001-11-30 10:00,30,110.18,110.23,110.18,110.2,797
20020301|2001-11-30 10:30,30,110.2,110.23,110.18,110.22,403
20020301|2001-11-30 11:00,30,110.19,110.19,110.19,110.19,10
20020301|2001-11-30 11:30,30,110.22,110.22,110.16,110.18,1388
20020301|2001-12-03 01:00,3,110.18,110.39,110.18,110.38,2414
20020301|2001-12-03 01:30,3,110.34,110.34,110.25,110.25,1565
20020301|2001-12-03 02:00,3,110.27,110.48,110.25,110.45,5674
20020301|2001-12-03 02:30,3,110.46,110.48,110.44,110.44,2412
20020301|2001-12-03 03:00,3,110.42,110.55,110.42,110.49,3019
20020301|2001-12-03 03:30,3,110.52,110.61,110.49,110.59,21507
20020301|2001-12-03 04:00,3,110.61,110.61,110.58,110.58,11511
20020301|2001-12-03 04:30,3,110.59,110.59,110.56,110.57,1619
20020301|2001-12-03 05:00,3,110.57,110.58,110.57,110.58,5696
20020301|2001-12-03 05:30,3,110.58,110.61,110.58,110.61,4630
20020301|2001-12-03 06:00,3,110.6,110.61,110.57,110.57,1458
20020301|2001-12-03 06:30,3,110.57,110.57,110.54,110.55,4522
20020301|2001-12-03 07:00,3,110.53,110.54,110.48,110.5,2412
20020301|2001-12-03 07:30,3,110.54,110.56,110.48,110.5,4492
20020301|2001-12-03 08:00,3,110.49,110.52,110.49,110.52,1431
20020301|2001-12-03 08:30,3,110.52,110.56,110.5,110.54,9969
20020301|2001-12-03 09:00,3,110.54,110.54,110.33,110.51,15417
20020301|2001-12-03 09:30,3,110.49,110.52,110.46,110.47,3448
20020301|2001-12-03 10:00,3,110.49,110.58,110.49,110.52,2633
20020301|2001-12-03 10:30,3,110.52,110.52,110.41,110.45,5752
20020301|2001-12-03 11:00,3,110.48,110.5,110.45,110.45,724
20020301|2001-12-03 11:30,3,110.45,110.45,110.38,110.4,1519
20020301|2001-12-04 01:00,4,110.55,110.59,110.49,110.57,3203
20020301|2001-12-04 01:30,4,110.57,110.67,110.5,110.56,17693
20020301|2001-12-04 02:00,4,110.56,110.58,110.45,110.45,10572
20020301|2001-12-04 02:30,4,110.45,110.49,110.45,110.47,9095
20020301|2001-12-04 03:00,4,110.48,110.54,110.47,110.52,10927
20020301|2001-12-04 03:30,4,110.52,110.52,110.47,110.47,13037
20020301|2001-12-04 04:00,4,110.45,110.54,110.45,110.53,9193
20020301|2001-12-04 04:30,4,110.53,110.55,110.51,110.53,3030
20020301|2001-12-04 05:00,4,110.53,110.55,110.51,110.54,4933
20020301|2001-12-04 05:30,4,110.55,110.55,110.5,110.51,4097
20020301|2001-12-04 06:00,4,110.52,110.55,110.52,110.55,901
20020301|2001-12-04 06:30,4,110.54,110.58,110.53,110.53,16680
20020301|2001-12-04 07:00,4,110.53,110.53,110.48,110.51,3655
20020301|2001-12-04 07:30,4,110.51,110.51,110.38,110.42,14669
20020301|2001-12-04 08:00,4,110.42,110.52,110.42,110.51,7055
20020301|2001-12-04 08:30,4,110.51,110.59,110.49,110.57,17858
20020301|2001-12-04 09:00,4,110.57,110.8,110.54,110.8,15754
20020301|2001-12-04 09:30,4,110.8,110.82,110.68,110.74,16609
20020301|2001-12-04 10:00,4,110.74,110.76,110.63,110.67,5846
20020301|2001-12-04 10:30,4,110.67,110.72,110.66,110.7,4072
20020301|2001-12-04 11:00,4,110.69,110.75,110.69,110.71,8400
20020301|2001-12-04 11:30,4,110.71,110.76,110.7,110.75,2753
20020301|2001-12-05 01:00,5,110.78,110.78,110.62,110.65,8506
20020301|2001-12-05 01:30,5,110.65,110.65,110.5,110.58,11985
20020301|2001-12-05 02:00,5,110.58,110.58,110.51,110.55,21554
20020301|2001-12-05 02:30,5,110.55,110.57,110.42,110.48,21025
20020301|2001-12-05 03:00,5,110.47,110.5,110.4,110.43,19929
20020301|2001-12-05 03:30,5,110.42,110.48,110.4,110.46,12070
20020301|2001-12-05 04:00,5,110.46,110.47,110.4,110.41,14905
20020301|2001-12-05 04:30,5,110.41,110.43,110.32,110.32,20380
20020301|2001-12-05 05:00,5,110.33,110.35,110.08,110.14,33063
20020301|2001-12-05 05:30,5,110.15,110.17,110.1,110.11,15049
20020301|2001-12-05 06:00,5,110.11,110.12,109.99,110.07,27750
20020301|2001-12-05 06:30,5,110.07,110.11,110.06,110.09,9564
20020301|2001-12-05 07:00,5,110.08,110.1,110.05,110.07,9346
20020301|2001-12-05 07:30,5,110.08,110.09,109.92,109.98,26752
20020301|2001-12-05 08:00,5,109.99,110.03,109.94,109.95,24477
20020301|2001-12-05 08:30,5,109.96,109.96,109.59,109.6,56891
20020301|2001-12-05 09:00,5,109.59,109.62,109.3,109.41,90277
20020301|2001-12-05 09:30,5,109.4,109.5,109.28,109.3,37113
20020301|2001-12-05 10:00,5,109.3,109.36,109.28,109.36,34004
20020301|2001-12-05 10:30,5,109.35,109.37,109.02,109.05,30191
20020301|2001-12-05 11:00,5,109.05,109.06,108.9,108.97,21997
20020301|2001-12-05 11:30,5,108.97,109.11,108.96,109.05,12847
20020301|2001-12-06 01:00,6,109.04,109.04,108.66,108.91,47598
20020301|2001-12-06 01:30,6,108.91,109.1,108.9,109.01,36922
20020301|2001-12-06 02:00,6,109,109.22,109,109.2,40541
20020301|2001-12-06 02:30,6,109.19,109.19,108.97,109.06,39317
20020301|2001-12-06 03:00,6,109.06,109.17,109.03,109.07,37648
20020301|2001-12-06 03:30,6,109.08,109.08,108.8,108.94,48629
20020301|2001-12-06 04:00,6,108.94,108.94,108.66,108.71,51167
20020301|2001-12-06 04:30,6,108.7,108.75,108.57,108.72,51354
20020301|2001-12-06 05:00,6,108.72,108.82,108.64,108.72,43846
20020301|2001-12-06 05:30,6,108.73,108.85,108.73,108.81,24311
20020301|2001-12-06 06:00,6,108.81,108.85,108.79,108.8,15821
20020301|2001-12-06 06:30,6,108.8,108.8,108.61,108.67,30656
20020301|2001-12-06 07:00,6,108.67,108.88,108.64,108.85,22441
20020301|2001-12-06 07:30,6,108.84,108.85,108.32,108.37,115478
20020301|2001-12-06 08:00,6,108.4,108.73,108.4,108.63,79206
20020301|2001-12-06 08:30,6,108.62,108.75,108.57,108.63,55896
20020301|2001-12-06 09:00,6,108.65,108.92,108.61,108.65,66787
20020301|2001-12-06 09:30,6,108.66,108.68,108.58,108.64,33803
20020301|2001-12-06 10:00,6,108.64,108.77,108.64,108.75,28160
20020301|2001-12-06 10:30,6,108.75,108.79,108.65,108.69,16048
20020301|2001-12-06 11:00,6,108.69,108.72,108.62,108.67,5594
20020301|2001-12-06 11:30,6,108.67,108.69,108.58,108.6,9456
20020301|2001-12-07 01:00,7,108.51,108.7,108.45,108.61,20360
20020301|2001-12-07 01:30,7,108.61,108.82,108.59,108.75,20789
20020301|2001-12-07 02:00,7,108.75,108.84,108.69,108.83,18741
20020301|2001-12-07 02:30,7,108.82,108.85,108.72,108.76,25432
20020301|2001-12-07 03:00,7,108.76,108.77,108.63,108.67,30086
20020301|2001-12-07 03:30,7,108.68,108.74,108.66,108.67,20157
20020301|2001-12-07 04:00,7,108.68,108.7,108.54,108.59,21945
20020301|2001-12-07 04:30,7,108.59,108.68,108.54,108.66,21029
20020301|2001-12-07 05:00,7,108.65,108.68,108.61,108.62,13032
20020301|2001-12-07 05:30,7,108.62,108.64,108.52,108.52,12930
20020301|2001-12-07 06:00,7,108.53,108.55,108.37,108.5,34148
20020301|2001-12-07 06:30,7,108.5,108.51,108.38,108.51,22617
20020301|2001-12-07 07:00,7,108.51,108.69,108.41,108.66,21716
20020301|2001-12-07 07:30,7,108.66,108.69,108.36,108.58,103139
20020301|2001-12-07 08:00,7,108.59,108.63,108.51,108.6,49276
20020301|2001-12-07 08:30,7,108.61,108.62,108.28,108.36,60561
20020301|2001-12-07 09:00,7,108.36,108.46,108.14,108.21,70347
20020301|2001-12-07 09:30,7,108.21,108.23,107.86,107.9,96572
20020301|2001-12-07 10:00,7,107.89,107.89,107.69,107.85,77243
20020301|2001-12-07 10:30,7,107.84,107.94,107.72,107.87,36147
20020301|2001-12-07 11:00,7,107.87,107.9,107.76,107.8,13585
20020301|2001-12-07 11:30,7,107.8,107.81,107.73,107.74,12849
20020301|2001-12-10 01:00,10,107.96,108.08,107.9,107.99,19504
20020301|2001-12-10 01:30,10,107.99,108.09,107.93,108.04,17413
20020301|2001-12-10 02:00,10,108.03,108.17,108.02,108.14,29168
20020301|2001-12-10 02:30,10,108.15,108.18,108.08,108.11,23301
20020301|2001-12-10 03:00,10,108.11,108.23,108.09,108.17,21406
20020301|2001-12-10 03:30,10,108.17,108.27,108.17,108.24,27906
20020301|2001-12-10 04:00,10,108.26,108.29,108.24,108.27,25188
20020301|2001-12-10 04:30,10,108.27,108.28,108.26,108.26,19842
20020301|2001-12-10 05:00,10,108.26,108.31,108.17,108.22,30499
20020301|2001-12-10 05:30,10,108.22,108.25,108.13,108.14,20597
20020301|2001-12-10 06:00,10,108.14,108.17,108.12,108.14,9787
20020301|2001-12-10 06:30,10,108.14,108.27,108.11,108.26,14700
20020301|2001-12-10 07:00,10,108.26,108.28,108.16,108.25,17077
20020301|2001-12-10 07:30,10,108.25,108.27,108.18,108.25,38785
20020301|2001-12-10 08:00,10,108.25,108.27,108.06,108.07,43699
20020301|2001-12-10 08:30,10,108.07,108.09,107.81,107.82,80992
20020301|2001-12-10 09:00,10,107.82,107.91,107.76,107.9,68184
20020301|2001-12-10 09:30,10,107.91,108.01,107.88,107.97,47056
20020301|2001-12-10 10:00,10,107.98,108.03,107.82,107.82,29775
20020301|2001-12-10 10:30,10,107.83,108.03,107.82,107.9,24049
20020301|2001-12-10 11:00,10,107.9,108.07,107.86,108.04,16418
20020301|2001-12-10 11:30,10,108.04,108.07,107.98,107.99,6226
20020301|2001-12-11 01:00,11,108.22,108.38,108.2,108.3,29440
20020301|2001-12-11 01:30,11,108.3,108.41,108.22,108.39,35125
20020301|2001-12-11 02:00,11,108.39,108.41,108.31,108.36,28316
20020301|2001-12-11 02:30,11,108.36,108.39,108.34,108.36,24336
20020301|2001-12-11 03:00,11,108.35,108.44,108.33,108.41,32465
20020301|2001-12-11 03:30,11,108.4,108.41,108.32,108.32,26970
20020301|2001-12-11 04:00,11,108.33,108.46,108.31,108.46,30633
20020301|2001-12-11 04:30,11,108.46,108.56,108.45,108.49,49961
20020301|2001-12-11 05:00,11,108.48,108.49,108.37,108.38,26787
20020301|2001-12-11 05:30,11,108.38,108.44,108.36,108.38,15346
20020301|2001-12-11 06:00,11,108.38,108.43,108.37,108.38,11523
20020301|2001-12-11 06:30,11,108.38,108.45,108.37,108.43,10455
20020301|2001-12-11 07:00,11,108.43,108.45,108.39,108.4,16963
20020301|2001-12-11 07:30,11,108.4,108.44,108.33,108.44,42788
20020301|2001-12-11 08:00,11,108.44,108.48,108.37,108.44,39838
20020301|2001-12-11 08:30,11,108.43,108.46,108.37,108.37,40340
20020301|2001-12-11 09:00,11,108.37,108.52,108.35,108.46,63031
20020301|2001-12-11 09:30,11,108.46,108.48,108.37,108.38,34148
20020301|2001-12-11 10:00,11,108.37,108.42,108.36,108.42,26302
20020301|2001-12-11 10:30,11,108.42,108.42,108.31,108.32,16371
20020301|2001-12-11 11:00,11,108.32,108.4,108.25,108.25,8993
20020301|2001-12-11 11:30,11,108.25,108.3,108.24,108.28,5869
20020301|2001-12-12 01:00,12,108.5,108.54,108.41,108.45,18100
20020301|2001-12-12 01:30,12,108.45,108.5,108.37,108.39,18456
20020301|2001-12-12 02:00,12,108.4,108.63,108.38,108.62,30197
20020301|2001-12-12 02:30,12,108.62,108.62,108.53,108.58,29316
20020301|2001-12-12 03:00,12,108.58,108.72,108.56,108.71,45533
20020301|2001-12-12 03:30,12,108.71,108.83,108.68,108.75,58094
20020301|2001-12-12 04:00,12,108.75,108.82,108.75,108.79,49616
20020301|2001-12-12 04:30,12,108.79,108.81,108.74,108.76,27041
20020301|2001-12-12 05:00,12,108.76,108.78,108.72,108.73,16192
20020301|2001-12-12 05:30,12,108.73,108.73,108.64,108.66,23915
20020301|2001-12-12 06:00,12,108.67,108.72,108.66,108.72,16364
20020301|2001-12-12 06:30,12,108.71,108.73,108.63,108.69,14812
20020301|2001-12-12 07:00,12,108.69,108.71,108.6,108.67,16589
20020301|2001-12-12 07:30,12,108.67,108.79,108.66,108.78,44052
20020301|2001-12-12 08:00,12,108.79,108.81,108.68,108.75,34242
20020301|2001-12-12 08:30,12,108.76,108.85,108.73,108.84,50533
20020301|2001-12-12 09:00,12,108.84,108.97,108.79,108.96,65596
20020301|2001-12-12 09:30,12,108.95,109.02,108.95,108.97,60335
20020301|2001-12-12 10:00,12,108.97,109.04,108.95,109.01,37360
20020301|2001-12-12 10:30,12,109.01,109.03,108.97,109,13878
20020301|2001-12-12 11:00,12,109,109.04,108.99,108.99,14197
20020301|2001-12-12 11:30,12,108.99,109.01,108.97,109,10328
20020301|2001-12-13 01:00,13,109.12,109.19,109.06,109.14,22698
20020301|2001-12-13 01:30,13,109.14,109.19,109.11,109.12,16947
20020301|2001-12-13 02:00,13,109.12,109.18,109.07,109.16,20601
20020301|2001-12-13 02:30,13,109.16,109.23,109.13,109.14,38663
20020301|2001-12-13 03:00,13,109.14,109.2,109.07,109.07,34644
20020301|2001-12-13 03:30,13,109.07,109.14,109.07,109.11,26674
20020301|2001-12-13 04:00,13,109.11,109.14,109.03,109.07,40311
20020301|2001-12-13 04:30,13,109.06,109.14,109.06,109.1,22567
20020301|2001-12-13 05:00,13,109.11,109.14,109.08,109.08,19040
20020301|2001-12-13 05:30,13,109.09,109.09,108.88,108.93,44769
20020301|2001-12-13 06:00,13,108.93,108.93,108.64,108.82,61288
20020301|2001-12-13 06:30,13,108.82,108.94,108.82,108.87,34108
20020301|2001-12-13 07:00,13,108.86,108.9,108.82,108.86,19334
20020301|2001-12-13 07:30,13,108.86,109.09,108.85,108.94,88672
20020301|2001-12-13 08:00,13,108.94,109.03,108.9,108.99,39234
20020301|2001-12-13 08:30,13,108.99,109.03,108.73,108.77,49352
20020301|2001-12-13 09:00,13,108.76,108.82,108.66,108.81,53192
20020301|2001-12-13 09:30,13,108.81,108.82,108.59,108.63,33875
20020301|2001-12-13 10:00,13,108.61,108.65,108.38,108.45,52811
20020301|2001-12-13 10:30,13,108.45,108.45,108.3,108.44,29403
20020301|2001-12-13 11:00,13,108.44,108.44,108.35,108.41,13177
20020301|2001-12-13 11:30,13,108.41,108.58,108.37,108.53,11463
20020301|2001-12-14 01:00,14,108.54,108.66,108.47,108.65,17105
20020301|2001-12-14 01:30,14,108.65,108.74,108.61,108.74,16832
20020301|2001-12-14 02:00,14,108.73,108.82,108.69,108.77,25664
20020301|2001-12-14 02:30,14,108.77,108.83,108.59,108.63,26302
20020301|2001-12-14 03:00,14,108.63,108.71,108.56,108.56,24211
20020301|2001-12-14 03:30,14,108.56,108.58,108.45,108.5,26725
20020301|2001-12-14 04:00,14,108.51,108.57,108.37,108.54,35513
20020301|2001-12-14 04:30,14,108.55,108.67,108.54,108.6,19903
20020301|2001-12-14 05:00,14,108.6,108.71,108.6,108.67,13026
20020301|2001-12-14 05:30,14,108.67,108.68,108.56,108.58,10317
20020301|2001-12-14 06:00,14,108.58,108.59,108.54,108.58,6622
20020301|2001-12-14 06:30,14,108.58,108.65,108.53,108.54,10642
20020301|2001-12-14 07:00,14,108.54,108.61,108.46,108.46,16653
20020301|2001-12-14 07:30,14,108.45,108.56,108.32,108.54,63163
20020301|2001-12-14 08:00,14,108.55,108.68,108.43,108.64,40558
20020301|2001-12-14 08:30,14,108.65,108.67,108.54,108.63,35354
20020301|2001-12-14 09:00,14,108.63,108.68,108.54,108.61,24067
20020301|2001-12-14 09:30,14,108.62,108.66,108.57,108.59,12408
20020301|2001-12-14 10:00,14,108.59,108.67,108.55,108.63,9400
20020301|2001-12-14 10:30,14,108.62,108.63,108.45,108.46,9526
20020301|2001-12-14 11:00,14,108.45,108.54,108.44,108.44,4513
20020301|2001-12-14 11:30,14,108.44,108.63,108.42,108.6,3405
20020301|2001-12-17 01:00,17,108.39,108.42,108.1,108.15,20763
20020301|2001-12-17 01:30,17,108.15,108.21,108.11,108.17,12436
20020301|2001-12-17 02:00,17,108.17,108.27,108.15,108.25,15418
20020301|2001-12-17 02:30,17,108.25,108.32,108.19,108.27,17087
20020301|2001-12-17 03:00,17,108.27,108.27,107.86,107.93,58929
20020301|2001-12-17 03:30,17,107.93,108.25,107.92,108.15,50298
20020301|2001-12-17 04:00,17,108.14,108.2,107.88,107.95,39449
20020301|2001-12-17 04:30,17,107.95,107.99,107.81,107.82,29983
20020301|2001-12-17 05:00,17,107.82,107.93,107.8,107.9,19410
20020301|2001-12-17 05:30,17,107.91,107.92,107.84,107.88,8592
20020301|2001-12-17 06:00,17,107.87,107.89,107.85,107.88,7808
20020301|2001-12-17 06:30,17,107.87,107.91,107.82,107.91,11691
20020301|2001-12-17 07:00,17,107.91,107.96,107.91,107.91,9755
20020301|2001-12-17 07:30,17,107.91,107.91,107.7,107.81,57657
20020301|2001-12-17 08:00,17,107.81,107.84,107.77,107.8,27933
20020301|2001-12-17 08:30,17,107.81,107.85,107.72,107.84,33253
20020301|2001-12-17 09:00,17,107.83,107.84,107.76,107.79,24567
20020301|2001-12-17 09:30,17,107.8,107.91,107.8,107.82,27605
20020301|2001-12-17 10:00,17,107.83,108.01,107.81,108,15329
20020301|2001-12-17 10:30,17,108,108,107.84,107.86,11846
20020301|2001-12-17 11:00,17,107.85,107.86,107.57,107.66,19161
20020301|2001-12-17 11:30,17,107.66,107.71,107.58,107.7,9818
20020301|2001-12-18 01:00,18,108.14,108.23,108.05,108.16,28815
20020301|2001-12-18 01:30,18,108.17,108.18,108,108.02,18964
20020301|2001-12-18 02:00,18,108.02,108.12,108.02,108.08,11866
20020301|2001-12-18 02:30,18,108.08,108.17,108.05,108.09,19743
20020301|2001-12-18 03:00,18,108.09,108.16,108.08,108.15,14350
20020301|2001-12-18 03:30,18,108.15,108.19,108.11,108.18,18240
20020301|2001-12-18 04:00,18,108.18,108.21,108.1,108.14,15856
20020301|2001-12-18 04:30,18,108.15,108.17,108.13,108.17,9171
20020301|2001-12-18 05:00,18,108.17,108.19,108.03,108.11,32921
20020301|2001-12-18 05:30,18,108.11,108.11,107.93,107.98,29304
20020301|2001-12-18 06:00,18,107.98,108.03,107.94,107.96,16556
20020301|2001-12-18 06:30,18,107.96,107.98,107.88,107.92,27353
20020301|2001-12-18 07:00,18,107.92,107.99,107.82,107.91,33536
20020301|2001-12-18 07:30,18,107.9,108.11,107.88,108.11,45934
20020301|2001-12-18 08:00,18,108.11,108.12,108.02,108.06,28699
20020301|2001-12-18 08:30,18,108.06,108.06,107.95,108.03,29464
20020301|2001-12-18 09:00,18,108.04,108.07,107.94,107.96,22699
20020301|2001-12-18 09:30,18,107.95,108.08,107.94,108.05,26668
20020301|2001-12-18 10:00,18,108.04,108.16,108.04,108.09,24244
20020301|2001-12-18 10:30,18,108.09,108.11,108.07,108.07,10157
20020301|2001-12-18 11:00,18,108.07,108.17,108.07,108.14,6639
20020301|2001-12-18 11:30,18,108.13,108.21,108.13,108.19,6614
20020301|2001-12-19 01:00,19,108.46,108.46,108.37,108.39,10920
20020301|2001-12-19 01:30,19,108.39,108.48,108.34,108.43,13355
20020301|2001-12-19 02:00,19,108.43,108.49,108.38,108.49,16354
20020301|2001-12-19 02:30,19,108.49,108.55,108.47,108.54,26108
20020301|2001-12-19 03:00,19,108.54,108.56,108.48,108.51,13634
20020301|2001-12-19 03:30,19,108.51,108.51,108.47,108.48,9392
20020301|2001-12-19 04:00,19,108.48,108.49,108.41,108.47,15111
20020301|2001-12-19 04:30,19,108.47,108.48,108.42,108.44,9456
20020301|2001-12-19 05:00,19,108.44,108.44,108.38,108.42,13187
20020301|2001-12-19 05:30,19,108.41,108.47,108.4,108.46,6123
20020301|2001-12-19 06:00,19,108.46,108.48,108.4,108.47,8030
20020301|2001-12-19 06:30,19,108.47,108.48,108.42,108.46,6649
20020301|2001-12-19 07:00,19,108.47,108.51,108.44,108.49,14877
20020301|2001-12-19 07:30,19,108.49,108.61,108.48,108.57,38228
20020301|2001-12-19 08:00,19,108.58,108.75,108.57,108.74,42905
20020301|2001-12-19 08:30,19,108.74,108.77,108.61,108.61,36939
20020301|2001-12-19 09:00,19,108.61,108.63,108.34,108.51,57588
20020301|2001-12-19 09:30,19,108.51,108.53,108.34,108.39,26033
20020301|2001-12-19 10:00,19,108.39,108.44,108.33,108.4,15686
20020301|2001-12-19 10:30,19,108.39,108.39,108.26,108.35,10581
20020301|2001-12-19 11:00,19,108.34,108.39,108.33,108.36,3359
20020301|2001-12-19 11:30,19,108.36,108.5,108.36,108.49,4342
20020301|2001-12-20 01:00,20,108.45,108.57,108.39,108.55,9629
20020301|2001-12-20 01:30,20,108.55,108.75,108.54,108.65,19500
20020301|2001-12-20 02:00,20,108.65,108.67,108.56,108.58,13872
20020301|2001-12-20 02:30,20,108.57,108.66,108.57,108.58,17456
20020301|2001-12-20 03:00,20,108.58,108.63,108.43,108.44,23395
20020301|2001-12-20 03:30,20,108.44,108.45,108.37,108.42,25071
20020301|2001-12-20 04:00,20,108.42,108.44,108.39,108.42,14671
20020301|2001-12-20 04:30,20,108.43,108.43,108.28,108.34,20786
20020301|2001-12-20 05:00,20,108.34,108.34,108.24,108.31,15815
20020301|2001-12-20 05:30,20,108.31,108.35,108.3,108.32,7166
20020301|2001-12-20 06:00,20,108.32,108.37,108.31,108.32,5596
20020301|2001-12-20 06:30,20,108.31,108.42,108.31,108.4,9146
20020301|2001-12-20 07:00,20,108.4,108.44,108.27,108.3,12937
20020301|2001-12-20 07:30,20,108.3,108.39,108.26,108.29,23468
20020301|2001-12-20 08:00,20,108.29,108.33,108.2,108.3,26555
20020301|2001-12-20 08:30,20,108.29,108.3,108.11,108.13,31666
20020301|2001-12-20 09:00,20,108.13,108.18,108.09,108.16,22944
20020301|2001-12-20 09:30,20,108.16,108.19,108.12,108.13,17747
20020301|2001-12-20 10:00,20,108.13,108.27,108.11,108.22,16611
20020301|2001-12-20 10:30,20,108.23,108.23,108.03,108.08,8544
20020301|2001-12-20 11:00,20,108.08,108.24,108.03,108.19,9503
20020301|2001-12-20 11:30,20,108.19,108.21,108.12,108.21,3607
20020301|2001-12-21 01:00,21,108.3,108.45,108.28,108.42,10080
20020301|2001-12-21 01:30,21,108.42,108.5,108.39,108.49,7849
20020301|2001-12-21 02:00,21,108.49,108.53,108.41,108.42,10220
20020301|2001-12-21 02:30,21,108.42,108.42,108.36,108.39,11845
20020301|2001-12-21 03:00,21,108.39,108.39,108.29,108.32,18675
20020301|2001-12-21 03:30,21,108.32,108.34,108.28,108.32,12395
20020301|2001-12-21 04:00,21,108.32,108.36,108.31,108.34,5661
20020301|2001-12-21 04:30,21,108.34,108.34,108.21,108.23,18494
20020301|2001-12-21 05:00,21,108.23,108.27,108.21,108.22,7412
20020301|2001-12-21 05:30,21,108.21,108.23,107.99,108,14050
20020301|2001-12-21 06:00,21,108.01,108.06,107.81,107.87,15789
20020301|2001-12-21 06:30,21,107.87,107.94,107.85,107.91,13546
20020301|2001-12-21 07:00,21,107.9,108.08,107.88,108,17640
20020301|2001-12-21 07:30,21,108.01,108.02,107.93,107.96,8292
20020301|2001-12-21 08:00,21,107.96,108.01,107.92,107.93,6205
20020301|2001-12-21 08:30,21,107.93,107.94,107.71,107.85,19926
20020301|2001-12-21 09:00,21,107.85,107.92,107.73,107.79,10923
20020301|2001-12-21 09:30,21,107.79,107.9,107.77,107.84,8123
20020301|2001-12-21 10:00,21,107.85,107.87,107.75,107.78,3839
20020301|2001-12-21 10:30,21,107.79,107.79,107.68,107.69,2719
20020301|2001-12-21 11:00,21,107.65,107.67,107.49,107.62,8054
20020301|2001-12-21 11:30,21,107.62,107.7,107.61,107.7,2653
20020301|2001-12-27 01:00,27,107.36,107.39,107.18,107.2,9154
20020301|2001-12-27 01:30,27,107.17,107.23,107.03,107.12,9902
20020301|2001-12-27 02:00,27,107.12,107.33,107.07,107.28,8925
20020301|2001-12-27 02:30,27,107.27,107.32,107.19,107.32,4954
20020301|2001-12-27 03:00,27,107.31,107.32,107.27,107.3,2562
20020301|2001-12-27 03:30,27,107.3,107.3,107.15,107.17,6739
20020301|2001-12-27 04:00,27,107.17,107.28,107.17,107.23,6485
20020301|2001-12-27 04:30,27,107.23,107.24,107.16,107.21,4320
20020301|2001-12-27 05:00,27,107.21,107.24,107.17,107.23,3132
20020301|2001-12-27 05:30,27,107.23,107.29,107.22,107.27,3235
20020301|2001-12-27 06:00,27,107.28,107.31,107.24,107.31,1502
20020301|2001-12-27 06:30,27,107.3,107.32,107.26,107.29,2963
20020301|2001-12-27 07:00,27,107.28,107.28,107.15,107.24,8555
20020301|2001-12-27 07:30,27,107.25,107.25,107.22,107.24,4431
20020301|2001-12-27 08:00,27,107.24,107.27,107.22,107.24,3470
20020301|2001-12-27 08:30,27,107.25,107.31,107.25,107.28,3258
20020301|2001-12-27 09:00,27,107.28,107.39,107.27,107.38,4924
20020301|2001-12-27 09:30,27,107.37,107.39,107.34,107.34,3640
20020301|2001-12-27 10:00,27,107.34,107.34,107.27,107.28,2450
20020301|2001-12-27 10:30,27,107.28,107.28,107.18,107.22,1777
20020301|2001-12-27 11:00,27,107.21,107.23,107.18,107.19,790
20020301|2001-12-27 11:30,27,107.18,107.21,107.11,107.11,1719
20020301|2001-12-28 01:00,28,107.42,107.52,107.4,107.4,8203
20020301|2001-12-28 01:30,28,107.4,107.41,107.27,107.32,6081
20020301|2001-12-28 02:00,28,107.32,107.34,107.29,107.33,3294
20020301|2001-12-28 02:30,28,107.34,107.38,107.31,107.34,6463
20020301|2001-12-28 03:00,28,107.34,107.34,107.29,107.31,6016
20020301|2001-12-28 03:30,28,107.32,107.34,107.16,107.21,15106
20020301|2001-12-28 04:00,28,107.21,107.25,107.18,107.24,11698
20020301|2001-12-28 04:30,28,107.24,107.25,107.21,107.24,7375
20020301|2001-12-28 05:00,28,107.23,107.25,107.21,107.22,4326
20020301|2001-12-28 05:30,28,107.22,107.24,107.18,107.23,2399
20020301|2001-12-28 06:00,28,107.23,107.28,107.23,107.26,2939
20020301|2001-12-28 06:30,28,107.26,107.29,107.25,107.28,4289
20020301|2001-12-28 07:00,28,107.28,107.31,107.23,107.23,4228
20020301|2001-12-28 07:30,28,107.23,107.31,107.23,107.24,3346
20020301|2001-12-28 08:00,28,107.24,107.24,107.11,107.18,9399
20020301|2001-12-28 08:30,28,107.18,107.18,106.88,106.9,13977
20020301|2001-12-28 09:00,28,106.92,106.94,106.81,106.87,15792
20020301|2001-12-28 09:30,28,106.86,106.9,106.75,106.79,16628
20020301|2002-01-02 01:00,2,107.35,107.56,107.25,107.4,48001
20020301|2002-01-02 01:30,2,107.4,107.69,107.4,107.62,26995
20020301|2002-01-02 02:00,2,107.62,107.62,107.47,107.53,18427
20020301|2002-01-02 02:30,2,107.53,107.57,107.45,107.52,24198
20020301|2002-01-02 03:00,2,107.51,107.58,107.4,107.53,37774
20020301|2002-01-02 03:30,2,107.55,107.57,107.5,107.52,31526
20020301|2002-01-02 04:00,2,107.52,107.57,107.45,107.46,28997
20020301|2002-01-02 04:30,2,107.47,107.54,107.46,107.5,24362
20020301|2002-01-02 05:00,2,107.51,107.55,107.5,107.54,11030
20020301|2002-01-02 05:30,2,107.53,107.55,107.51,107.53,10684
20020301|2002-01-02 06:00,2,107.52,107.52,107.3,107.39,23159
20020301|2002-01-02 06:30,2,107.39,107.42,107.33,107.4,20205
20020301|2002-01-02 07:00,2,107.4,107.46,107.37,107.44,14641
20020301|2002-01-02 07:30,2,107.44,107.5,107.38,107.47,18205
20020301|2002-01-02 08:00,2,107.47,107.48,107.4,107.41,14535
20020301|2002-01-02 08:30,2,107.4,107.47,107.37,107.44,21391
20020301|2002-01-02 09:00,2,107.42,107.42,106.95,107.21,91334
20020301|2002-01-02 09:30,2,107.2,107.27,107.09,107.15,49074
20020301|2002-01-02 10:00,2,107.15,107.2,107.13,107.17,24233
20020301|2002-01-02 10:30,2,107.16,107.23,107.13,107.18,9652
20020301|2002-01-02 11:00,2,107.18,107.19,107.11,107.13,4781
20020301|2002-01-02 11:30,2,107.13,107.18,107.08,107.17,4980
20020301|2002-01-03 01:00,3,106.99,107.06,106.87,106.94,33470
20020301|2002-01-03 01:30,3,106.93,107.07,106.91,107.03,21716
20020301|2002-01-03 02:00,3,107.03,107.12,106.97,107.05,34446
20020301|2002-01-03 02:30,3,107.06,107.2,107,107.18,46311
20020301|2002-01-03 03:00,3,107.2,107.28,107.17,107.22,47449
20020301|2002-01-03 03:30,3,107.21,107.37,107.2,107.34,57704
20020301|2002-01-03 04:00,3,107.34,107.34,107.24,107.24,21421
20020301|2002-01-03 04:30,3,107.25,107.33,107.24,107.31,12856
20020301|2002-01-03 05:00,3,107.31,107.33,107.22,107.24,15243
20020301|2002-01-03 05:30,3,107.24,107.26,107.21,107.24,9303
20020301|2002-01-03 06:00,3,107.24,107.26,107.22,107.24,4860
20020301|2002-01-03 06:30,3,107.24,107.33,107.21,107.32,14782
20020301|2002-01-03 07:00,3,107.31,107.46,107.31,107.45,45294
20020301|2002-01-03 07:30,3,107.47,107.51,107.37,107.37,58553
20020301|2002-01-03 08:00,3,107.38,107.48,107.32,107.38,40773
20020301|2002-01-03 08:30,3,107.39,107.57,107.39,107.48,60176
20020301|2002-01-03 09:00,3,107.47,107.59,107.47,107.53,47722
20020301|2002-01-03 09:30,3,107.53,107.62,107.49,107.52,37331
20020301|2002-01-03 10:00,3,107.52,107.54,107.42,107.47,26246
20020301|2002-01-03 10:30,3,107.47,107.52,107.46,107.5,6113
20020301|2002-01-03 11:00,3,107.5,107.55,107.49,107.49,3564
20020301|2002-01-03 11:30,3,107.49,107.59,107.47,107.57,6826
20020301|2002-01-04 01:00,4,107.57,107.63,107.34,107.42,40153
20020301|2002-01-04 01:30,4,107.42,107.42,107.27,107.36,23941
20020301|2002-01-04 02:00,4,107.36,107.49,107.36,107.45,43401
20020301|2002-01-04 02:30,4,107.44,107.48,107.37,107.42,29691
20020301|2002-01-04 03:00,4,107.41,107.43,107.32,107.37,40243
20020301|2002-01-04 03:30,4,107.37,107.44,107.32,107.43,28211
20020301|2002-01-04 04:00,4,107.43,107.48,107.41,107.43,30944
20020301|2002-01-04 04:30,4,107.43,107.49,107.42,107.43,22105
20020301|2002-01-04 05:00,4,107.44,107.55,107.4,107.54,28358
20020301|2002-01-04 05:30,4,107.54,107.57,107.46,107.48,18579
20020301|2002-01-04 06:00,4,107.48,107.49,107.44,107.48,7264
20020301|2002-01-04 06:30,4,107.48,107.49,107.47,107.48,6455
20020301|2002-01-04 07:00,4,107.48,107.56,107.42,107.42,22905
20020301|2002-01-04 07:30,4,107.43,107.59,107.4,107.48,72730
20020301|2002-01-04 08:00,4,107.47,107.5,107.34,107.39,56150
20020301|2002-01-04 08:30,4,107.39,107.4,107.22,107.22,61048
20020301|2002-01-04 09:00,4,107.2,107.26,107.07,107.17,87035
20020301|2002-01-04 09:30,4,107.17,107.27,107.15,107.21,49194
20020301|2002-01-04 10:00,4,107.2,107.23,107.16,107.21,16260
20020301|2002-01-04 10:30,4,107.22,107.28,107.2,107.26,6564
20020301|2002-01-04 11:00,4,107.27,107.38,107.27,107.34,9167
20020301|2002-01-04 11:30,4,107.35,107.4,107.33,107.35,3237
20020301|2002-01-07 01:00,7,107.52,107.53,107.39,107.5,26496
20020301|2002-01-07 01:30,7,107.5,107.55,107.39,107.42,28585
20020301|2002-01-07 02:00,7,107.42,107.42,107.33,107.36,36080
20020301|2002-01-07 02:30,7,107.35,107.41,107.32,107.33,22100
20020301|2002-01-07 03:00,7,107.31,107.34,107.26,107.34,38067
20020301|2002-01-07 03:30,7,107.33,107.37,107.31,107.34,17347
20020301|2002-01-07 04:00,7,107.34,107.41,107.25,107.39,37931
20020301|2002-01-07 04:30,7,107.39,107.44,107.35,107.42,28539
20020301|2002-01-07 05:00,7,107.42,107.51,107.42,107.43,31921
20020301|2002-01-07 05:30,7,107.43,107.48,107.39,107.4,14318
20020301|2002-01-07 06:00,7,107.4,107.41,107.34,107.38,13375
20020301|2002-01-07 06:30,7,107.38,107.46,107.37,107.43,11831
20020301|2002-01-07 07:00,7,107.43,107.55,107.41,107.55,25246
20020301|2002-01-07 07:30,7,107.55,107.67,107.51,107.6,88028
20020301|2002-01-07 08:00,7,107.62,107.63,107.54,107.57,48960
20020301|2002-01-07 08:30,7,107.57,107.81,107.51,107.81,83997
20020301|2002-01-07 09:00,7,107.8,108.01,107.8,107.99,136784
20020301|2002-01-07 09:30,7,107.99,108.16,107.98,108.13,82566
20020301|2002-01-07 10:00,7,108.13,108.21,108.12,108.17,63856
20020301|2002-01-07 10:30,7,108.18,108.29,108.17,108.23,31453
20020301|2002-01-07 11:00,7,108.22,108.28,108.21,108.24,10749
20020301|2002-01-07 11:30,7,108.24,108.35,108.2,108.27,20373
20020301|2002-01-08 01:00,8,108.28,108.32,108.21,108.24,41282
20020301|2002-01-08 01:30,8,108.25,108.32,108.2,108.21,39396
20020301|2002-01-08 02:00,8,108.2,108.25,108.16,108.2,45450
20020301|2002-01-08 02:30,8,108.21,108.39,108.19,108.31,70552
20020301|2002-01-08 03:00,8,108.31,108.34,108.25,108.33,35014
20020301|2002-01-08 03:30,8,108.33,108.33,108.12,108.15,37349
20020301|2002-01-08 04:00,8,108.15,108.24,108.15,108.24,36891
20020301|2002-01-08 04:30,8,108.24,108.29,108.22,108.29,27292
20020301|2002-01-08 05:00,8,108.28,108.34,108.26,108.3,31033
20020301|2002-01-08 05:30,8,108.31,108.35,108.29,108.33,20604
20020301|2002-01-08 06:00,8,108.34,108.34,108.22,108.24,25350
20020301|2002-01-08 06:30,8,108.25,108.27,108.2,108.23,19772
20020301|2002-01-08 07:00,8,108.23,108.28,108.17,108.24,26542
20020301|2002-01-08 07:30,8,108.23,108.27,108.17,108.22,35865
20020301|2002-01-08 08:00,8,108.22,108.34,108.2,108.32,47440
20020301|2002-01-08 08:30,8,108.31,108.47,108.31,108.37,80267
20020301|2002-01-08 09:00,8,108.38,108.4,108.2,108.26,64805
20020301|2002-01-08 09:30,8,108.26,108.27,108.08,108.14,56818
20020301|2002-01-08 10:00,8,108.14,108.19,108.12,108.18,23449
20020301|2002-01-08 10:30,8,108.18,108.2,108.08,108.14,20610
20020301|2002-01-08 11:00,8,108.14,108.18,108.1,108.13,9139
20020301|2002-01-08 11:30,8,108.13,108.14,108.05,108.06,10042
20020301|2002-01-09 01:00,9,107.98,108.03,107.95,107.98,33573
20020301|2002-01-09 01:30,9,107.98,108.02,107.96,107.96,30294
20020301|2002-01-09 02:00,9,107.97,108.06,107.91,108.04,57503
20020301|2002-01-09 02:30,9,108.04,108.07,107.9,107.95,59077
20020301|2002-01-09 03:00,9,107.95,107.97,107.88,107.95,72174
20020301|2002-01-09 03:30,9,107.95,108.01,107.93,107.95,37605
20020301|2002-01-09 04:00,9,107.96,108,107.88,108,40862
20020301|2002-01-09 04:30,9,108,108.01,107.9,107.95,32811
20020301|2002-01-09 05:00,9,107.95,107.95,107.79,107.79,31755
20020301|2002-01-09 05:30,9,107.79,107.87,107.75,107.86,51202
20020301|2002-01-09 06:00,9,107.86,107.89,107.81,107.89,24907
20020301|2002-01-09 06:30,9,107.88,107.9,107.83,107.86,13294
20020301|2002-01-09 07:00,9,107.87,107.88,107.76,107.83,42709
20020301|2002-01-09 07:30,9,107.83,107.89,107.77,107.77,51157
20020301|2002-01-09 08:00,9,107.77,107.82,107.74,107.81,45484
20020301|2002-01-09 08:30,9,107.81,107.93,107.78,107.89,43267
20020301|2002-01-09 09:00,9,107.89,107.95,107.8,107.87,45109
20020301|2002-01-09 09:30,9,107.87,107.89,107.75,107.79,37590
20020301|2002-01-09 10:00,9,107.79,107.87,107.77,107.86,18588
20020301|2002-01-09 10:30,9,107.86,107.86,107.56,107.69,32662
20020301|2002-01-09 11:00,9,107.69,107.75,107.66,107.68,15751
20020301|2002-01-09 11:30,9,107.68,107.77,107.67,107.74,5152
20020301|2002-01-10 01:00,10,107.9,107.92,107.82,107.86,35855
20020301|2002-01-10 01:30,10,107.87,107.88,107.81,107.86,19997
20020301|2002-01-10 02:00,10,107.86,107.98,107.86,107.96,49537
20020301|2002-01-10 02:30,10,107.96,108,107.94,107.98,49016
20020301|2002-01-10 03:00,10,107.97,108.01,107.91,107.91,60409
20020301|2002-01-10 03:30,10,107.92,107.92,107.83,107.9,59214
20020301|2002-01-10 04:00,10,107.9,107.91,107.86,107.9,25246
20020301|2002-01-10 04:30,10,107.9,107.97,107.89,107.95,27509
20020301|2002-01-10 05:00,10,107.95,108.02,107.93,107.98,32236
20020301|2002-01-10 05:30,10,107.97,108.05,107.97,108.04,30721
20020301|2002-01-10 06:00,10,108.03,108.05,107.99,108.03,27764
20020301|2002-01-10 06:30,10,108.03,108.04,107.92,107.94,20961
20020301|2002-01-10 07:00,10,107.94,107.96,107.82,107.85,45312
20020301|2002-01-10 07:30,10,107.85,108.02,107.84,107.97,82159
20020301|2002-01-10 08:00,10,107.96,108.11,107.96,108.08,51401
20020301|2002-01-10 08:30,10,108.08,108.19,108.07,108.14,73842
20020301|2002-01-10 09:00,10,108.13,108.16,108.07,108.15,46994
20020301|2002-01-10 09:30,10,108.15,108.21,108.06,108.09,48234
20020301|2002-01-10 10:00,10,108.09,108.16,108.07,108.15,29543
20020301|2002-01-10 10:30,10,108.15,108.22,108.12,108.2,15423
20020301|2002-01-10 11:00,10,108.2,108.25,108.17,108.19,14619
20020301|2002-01-10 11:30,10,108.19,108.26,108.15,108.2,11276
20020301|2002-01-11 01:00,11,108.3,108.34,108.22,108.3,45504
20020301|2002-01-11 01:30,11,108.34,108.35,108.08,108.13,62519
20020301|2002-01-11 02:00,11,108.14,108.15,107.79,107.88,101247
20020301|2002-01-11 02:30,11,107.88,107.95,107.84,107.9,53377
20020301|2002-01-11 03:00,11,107.9,108.02,107.9,108.02,45808
20020301|2002-01-11 03:30,11,108.02,108.17,108.02,108.15,76526
20020301|2002-01-11 04:00,11,108.16,108.25,108.12,108.19,58670
20020301|2002-01-11 04:30,11,108.19,108.21,108.12,108.13,28886
20020301|2002-01-11 05:00,11,108.13,108.24,108.13,108.23,21377
20020301|2002-01-11 05:30,11,108.23,108.28,108.18,108.23,18901
20020301|2002-01-11 06:00,11,108.23,108.24,108.18,108.2,8828
20020301|2002-01-11 06:30,11,108.19,108.2,108.17,108.17,9286
20020301|2002-01-11 07:00,11,108.17,108.27,108.16,108.25,24681
20020301|2002-01-11 07:30,11,108.26,108.42,108.22,108.26,119471
20020301|2002-01-11 08:00,11,108.26,108.29,108.16,108.28,73304
20020301|2002-01-11 08:30,11,108.27,108.35,108.2,108.32,52772
20020301|2002-01-11 09:00,11,108.33,108.35,108.24,108.29,52393
20020301|2002-01-11 09:30,11,108.3,108.39,108.27,108.34,42035
20020301|2002-01-11 10:00,11,108.34,108.44,108.31,108.41,35568
20020301|2002-01-11 10:30,11,108.41,108.56,108.4,108.46,34468
20020301|2002-01-11 11:00,11,108.47,108.57,108.46,108.54,9963
20020301|2002-01-11 11:30,11,108.55,108.62,108.53,108.6,10896
20020301|2002-01-14 01:00,14,108.82,108.88,108.74,108.76,38528
20020301|2002-01-14 01:30,14,108.76,108.79,108.73,108.79,21474
20020301|2002-01-14 02:00,14,108.79,108.88,108.78,108.82,60717
20020301|2002-01-14 02:30,14,108.82,108.82,108.7,108.76,39723
20020301|2002-01-14 03:00,14,108.76,108.78,108.68,108.68,39477
20020301|2002-01-14 03:30,14,108.68,108.82,108.68,108.73,37281
20020301|2002-01-14 04:00,14,108.73,108.81,108.69,108.79,41184
20020301|2002-01-14 04:30,14,108.79,108.8,108.73,108.78,24526
20020301|2002-01-14 05:00,14,108.78,108.92,108.77,108.82,47771
20020301|2002-01-14 05:30,14,108.82,108.83,108.73,108.74,22280
20020301|2002-01-14 06:00,14,108.74,108.8,108.73,108.79,14284
20020301|2002-01-14 06:30,14,108.79,108.8,108.76,108.78,12831
20020301|2002-01-14 07:00,14,108.79,108.87,108.79,108.85,45315
20020301|2002-01-14 07:30,14,108.84,108.9,108.83,108.88,79686
20020301|2002-01-14 08:00,14,108.88,108.92,108.82,108.88,44292
20020301|2002-01-14 08:30,14,108.87,108.95,108.82,108.85,50986
20020301|2002-01-14 09:00,14,108.84,108.86,108.74,108.84,54922
20020301|2002-01-14 09:30,14,108.84,108.99,108.83,108.97,50184
20020301|2002-01-14 10:00,14,108.97,109.03,108.93,108.94,58798
20020301|2002-01-14 10:30,14,108.95,109.04,108.93,109.03,14907
20020301|2002-01-14 11:00,14,109.04,109.07,109.01,109.03,17971
20020301|2002-01-14 11:30,14,109.04,109.05,108.93,108.96,8752
20020301|2002-01-15 01:00,15,108.78,108.83,108.74,108.82,28844
20020301|2002-01-15 01:30,15,108.82,108.85,108.73,108.85,23491
20020301|2002-01-15 02:00,15,108.86,108.87,108.76,108.83,35277
20020301|2002-01-15 02:30,15,108.82,108.83,108.76,108.79,29949
20020301|2002-01-15 03:00,15,108.8,108.8,108.72,108.77,41025
20020301|2002-01-15 03:30,15,108.77,108.81,108.7,108.74,39150
20020301|2002-01-15 04:00,15,108.74,108.82,108.7,108.78,41014
20020301|2002-01-15 04:30,15,108.78,108.84,108.77,108.81,24954
20020301|2002-01-15 05:00,15,108.81,108.87,108.81,108.84,25233
20020301|2002-01-15 05:30,15,108.84,108.85,108.79,108.8,16309
20020301|2002-01-15 06:00,15,108.81,108.83,108.8,108.82,14339
20020301|2002-01-15 06:30,15,108.82,108.82,108.77,108.79,10896
20020301|2002-01-15 07:00,15,108.78,108.8,108.72,108.74,24968
20020301|2002-01-15 07:30,15,108.74,108.82,108.66,108.8,93800
20020301|2002-01-15 08:00,15,108.8,108.82,108.76,108.79,38489
20020301|2002-01-15 08:30,15,108.79,108.8,108.67,108.67,55926
20020301|2002-01-15 09:00,15,108.67,108.81,108.67,108.79,64784
20020301|2002-01-15 09:30,15,108.78,108.84,108.75,108.83,35602
20020301|2002-01-15 10:00,15,108.83,108.85,108.76,108.82,25088
20020301|2002-01-15 10:30,15,108.82,108.93,108.81,108.92,28388
20020301|2002-01-15 11:00,15,108.92,108.94,108.88,108.89,9945
20020301|2002-01-15 11:30,15,108.89,109.01,108.89,108.99,11781
20020301|2002-01-16 01:00,16,109.05,109.16,109,109.04,40593
20020301|2002-01-16 01:30,16,109.04,109.08,108.99,109.07,27553
20020301|2002-01-16 02:00,16,109.08,109.13,109.03,109.03,53815
20020301|2002-01-16 02:30,16,109.02,109.09,109.02,109.08,39470
20020301|2002-01-16 03:00,16,109.07,109.1,108.96,108.98,36214
20020301|2002-01-16 03:30,16,108.99,109.05,108.98,109.01,40650
20020301|2002-01-16 04:00,16,109.01,109.02,108.95,108.99,31107
20020301|2002-01-16 04:30,16,108.99,109.03,108.95,108.96,16956
20020301|2002-01-16 05:00,16,108.96,109.02,108.95,109,10926
20020301|2002-01-16 05:30,16,109.01,109.05,109,109.01,17469
20020301|2002-01-16 06:00,16,109,109.07,108.99,109.06,14342
20020301|2002-01-16 06:30,16,109.06,109.14,109.06,109.1,30064
20020301|2002-01-16 07:00,16,109.11,109.13,109.04,109.07,26979
20020301|2002-01-16 07:30,16,109.07,109.12,109.02,109.08,56520
20020301|2002-01-16 08:00,16,109.08,109.11,109,109.08,45945
20020301|2002-01-16 08:30,16,109.08,109.14,109.03,109.03,59216
20020301|2002-01-16 09:00,16,109.04,109.05,108.87,108.92,68315
20020301|2002-01-16 09:30,16,108.93,108.96,108.84,108.95,45805
20020301|2002-01-16 10:00,16,108.95,109.04,108.9,108.92,38387
20020301|2002-01-16 10:30,16,108.92,108.94,108.76,108.77,29011
20020301|2002-01-16 11:00,16,108.76,108.91,108.75,108.85,18565
20020301|2002-01-16 11:30,16,108.85,108.87,108.75,108.8,9814
20020301|2002-01-17 01:00,17,108.77,108.78,108.66,108.76,39970
20020301|2002-01-17 01:30,17,108.76,108.83,108.76,108.81,28867
20020301|2002-01-17 02:00,17,108.8,108.85,108.74,108.76,40147
20020301|2002-01-17 02:30,17,108.76,108.89,108.74,108.81,45858
20020301|2002-01-17 03:00,17,108.81,108.89,108.79,108.89,41295
20020301|2002-01-17 03:30,17,108.89,108.91,108.8,108.81,48551
20020301|2002-01-17 04:00,17,108.81,108.86,108.71,108.75,75974
20020301|2002-01-17 04:30,17,108.75,108.78,108.68,108.78,44120
20020301|2002-01-17 05:00,17,108.77,108.8,108.75,108.78,22054
20020301|2002-01-17 05:30,17,108.78,108.78,108.7,108.72,19720
20020301|2002-01-17 06:00,17,108.73,108.73,108.66,108.69,29315
20020301|2002-01-17 06:30,17,108.69,108.69,108.61,108.64,53117
20020301|2002-01-17 07:00,17,108.64,108.72,108.62,108.63,38750
20020301|2002-01-17 07:30,17,108.62,108.66,108.56,108.6,96451
20020301|2002-01-17 08:00,17,108.61,108.65,108.58,108.61,48000
20020301|2002-01-17 08:30,17,108.62,108.68,108.6,108.64,47344
20020301|2002-01-17 09:00,17,108.65,108.75,108.63,108.7,59805
20020301|2002-01-17 09:30,17,108.7,108.76,108.68,108.72,25938
20020301|2002-01-17 10:00,17,108.72,108.8,108.7,108.79,25621
20020301|2002-01-17 10:30,17,108.79,108.79,108.77,108.78,1876
20020301|2002-01-18 09:30,18,108.35,108.36,108.35,108.36,808
20020301|2002-01-18 10:00,18,108.36,108.46,108.35,108.44,35392
20020301|2002-01-18 10:30,18,108.44,108.52,108.41,108.5,15001
20020301|2002-01-18 11:00,18,108.5,108.53,108.44,108.46,9812
20020301|2002-01-18 11:30,18,108.46,108.53,108.46,108.53,4977
20020301|2002-01-21 01:00,21,108.56,108.56,108.49,108.52,9587
20020301|2002-01-21 01:30,21,108.53,108.53,108.4,108.42,13561
20020301|2002-01-21 02:00,21,108.42,108.44,108.34,108.41,24083
20020301|2002-01-21 02:30,21,108.42,108.44,108.37,108.43,12316
20020301|2002-01-21 03:00,21,108.43,108.49,108.43,108.45,12466
20020301|2002-01-21 03:30,21,108.46,108.46,108.41,108.41,10302
20020301|2002-01-21 04:00,21,108.42,108.44,108.41,108.44,9957
20020301|2002-01-21 04:30,21,108.44,108.53,108.43,108.51,14812
20020301|2002-01-21 05:00,21,108.51,108.51,108.47,108.47,9095
20020301|2002-01-21 05:30,21,108.47,108.49,108.46,108.49,4554
20020301|2002-01-21 06:00,21,108.49,108.53,108.48,108.52,4925
20020301|2002-01-21 06:30,21,108.52,108.59,108.52,108.56,11901
20020301|2002-01-21 07:00,21,108.55,108.58,108.54,108.55,9736
20020301|2002-01-21 07:30,21,108.54,108.58,108.54,108.57,7804
20020301|2002-01-21 08:00,21,108.58,108.59,108.53,108.55,10952
20020301|2002-01-21 08:30,21,108.55,108.58,108.55,108.58,9946
20020301|2002-01-21 09:00,21,108.57,108.63,108.57,108.59,17238
20020301|2002-01-21 09:30,21,108.59,108.67,108.59,108.63,17268
20020301|2002-01-21 10:00,21,108.63,108.66,108.63,108.64,8130
20020301|2002-01-21 10:30,21,108.64,108.64,108.59,108.63,4014
20020301|2002-01-21 11:00,21,108.62,108.64,108.61,108.63,1510
20020301|2002-01-21 11:30,21,108.64,108.67,108.61,108.66,2926
20020301|2002-01-22 01:00,22,108.51,108.58,108.49,108.53,19803
20020301|2002-01-22 01:30,22,108.52,108.56,108.44,108.45,29199
20020301|2002-01-22 02:00,22,108.45,108.48,108.38,108.38,32230
20020301|2002-01-22 02:30,22,108.38,108.44,108.35,108.38,45294
20020301|2002-01-22 03:00,22,108.37,108.46,108.37,108.46,28474
20020301|2002-01-22 03:30,22,108.45,108.46,108.39,108.42,20451
20020301|2002-01-22 04:00,22,108.42,108.44,108.38,108.39,21104
20020301|2002-01-22 04:30,22,108.39,108.39,108.24,108.27,66824
20020301|2002-01-22 05:00,22,108.26,108.29,108.21,108.25,57863
20020301|2002-01-22 05:30,22,108.25,108.26,108.2,108.21,20234
20020301|2002-01-22 06:00,22,108.21,108.25,108.2,108.2,25142
20020301|2002-01-22 06:30,22,108.21,108.27,108.2,108.24,14087
20020301|2002-01-22 07:00,22,108.23,108.27,108.23,108.25,11438
20020301|2002-01-22 07:30,22,108.25,108.33,108.25,108.3,33835
20020301|2002-01-22 08:00,22,108.31,108.35,108.27,108.28,23445
20020301|2002-01-22 08:30,22,108.28,108.28,108.06,108.08,67588
20020301|2002-01-22 09:00,22,108.07,108.19,108.06,108.17,72882
20020301|2002-01-22 09:30,22,108.17,108.22,108.1,108.17,39668
20020301|2002-01-22 10:00,22,108.17,108.25,108.17,108.25,25821
20020301|2002-01-22 10:30,22,108.25,108.27,108.16,108.23,11893
20020301|2002-01-22 11:00,22,108.22,108.26,108.18,108.22,7010
20020301|2002-01-22 11:30,22,108.22,108.26,108.16,108.24,13345
20020301|2002-01-23 01:00,23,108.18,108.18,108.03,108.06,49336
20020301|2002-01-23 01:30,23,108.06,108.19,108.06,108.18,37459
20020301|2002-01-23 02:00,23,108.18,108.24,108.15,108.22,48633
20020301|2002-01-23 02:30,23,108.22,108.23,108.16,108.23,35105
20020301|2002-01-23 03:00,23,108.23,108.28,108.18,108.25,46458
20020301|2002-01-23 03:30,23,108.26,108.3,108.24,108.28,64943
20020301|2002-01-23 04:00,23,108.28,108.33,108.22,108.26,86495
20020301|2002-01-23 04:30,23,108.26,108.33,108.23,108.25,41003
20020301|2002-01-23 05:00,23,108.24,108.27,108.23,108.25,17614
20020301|2002-01-23 05:30,23,108.25,108.34,108.25,108.3,23787
20020301|2002-01-23 06:00,23,108.3,108.32,108.26,108.27,17526
20020301|2002-01-23 06:30,23,108.27,108.32,108.27,108.3,14431
20020301|2002-01-23 07:00,23,108.3,108.32,108.22,108.23,31344
20020301|2002-01-23 07:30,23,108.24,108.3,108.21,108.27,32032
20020301|2002-01-23 08:00,23,108.27,108.37,108.26,108.3,55642
20020301|2002-01-23 08:30,23,108.31,108.36,108.25,108.34,51330
20020301|2002-01-23 09:00,23,108.34,108.42,108.32,108.42,53805
20020301|2002-01-23 09:30,23,108.41,108.47,108.39,108.44,53807
20020301|2002-01-23 10:00,23,108.44,108.58,108.44,108.54,53591
20020301|2002-01-23 10:30,23,108.54,108.59,108.52,108.53,23142
20020301|2002-01-23 11:00,23,108.53,108.6,108.52,108.56,13870
20020301|2002-01-23 11:30,23,108.57,108.58,108.51,108.56,8478
20020301|2002-01-24 01:00,24,108.3,108.31,108.21,108.28,49285
20020301|2002-01-24 01:30,24,108.27,108.3,108.2,108.23,33037
20020301|2002-01-24 02:00,24,108.23,108.33,108.23,108.31,31490
20020301|2002-01-24 02:30,24,108.31,108.31,108.23,108.29,19865
20020301|2002-01-24 03:00,24,108.29,108.32,108.24,108.31,30740
20020301|2002-01-24 03:30,24,108.31,108.31,108.22,108.22,22589
20020301|2002-01-24 04:00,24,108.22,108.23,108.11,108.18,69345
20020301|2002-01-24 04:30,24,108.18,108.19,108.09,108.11,40519
20020301|2002-01-24 05:00,24,108.11,108.11,107.98,108.03,75784
20020301|2002-01-24 05:30,24,108.02,108.09,108.01,108.04,52183
20020301|2002-01-24 06:00,24,108.04,108.05,107.86,107.88,102673
20020301|2002-01-24 06:30,24,107.89,107.95,107.88,107.94,30758
20020301|2002-01-24 07:00,24,107.93,107.96,107.87,107.88,31397
20020301|2002-01-24 07:30,24,107.88,108.02,107.84,107.97,83239
20020301|2002-01-24 08:00,24,107.96,108.05,107.96,108.01,42922
20020301|2002-01-24 08:30,24,108.01,108.12,107.96,107.96,49650
20020301|2002-01-24 09:00,24,107.96,108.12,107.88,108.06,124984
20020301|2002-01-24 09:30,24,108.06,108.08,107.94,107.95,65094
20020301|2002-01-24 10:00,24,107.95,107.98,107.8,107.83,72008
20020301|2002-01-24 10:30,24,107.83,107.95,107.76,107.85,44880
20020301|2002-01-24 11:00,24,107.85,107.93,107.82,107.9,18094
20020301|2002-01-24 11:30,24,107.9,107.95,107.82,107.91,13221
20020301|2002-01-25 01:00,25,107.89,107.98,107.86,107.98,20482
20020301|2002-01-25 01:30,25,107.98,107.99,107.86,107.94,26463
20020301|2002-01-25 02:00,25,107.94,108.04,107.94,107.96,49025
20020301|2002-01-25 02:30,25,107.96,107.99,107.92,107.94,27125
20020301|2002-01-25 03:00,25,107.95,108.07,107.95,108.02,44052
20020301|2002-01-25 03:30,25,108.02,108.04,107.91,107.92,35687
20020301|2002-01-25 04:00,25,107.92,107.92,107.72,107.79,99455
20020301|2002-01-25 04:30,25,107.78,107.8,107.72,107.79,42194
20020301|2002-01-25 05:00,25,107.79,107.8,107.64,107.69,41696
20020301|2002-01-25 05:30,25,107.68,107.79,107.68,107.77,40329
20020301|2002-01-25 06:00,25,107.78,107.78,107.73,107.74,10947
20020301|2002-01-25 06:30,25,107.73,107.75,107.44,107.51,74023
20020301|2002-01-25 07:00,25,107.5,107.53,107.33,107.39,70833
20020301|2002-01-25 07:30,25,107.39,107.5,107.36,107.39,77745
20020301|2002-01-25 08:00,25,107.39,107.58,107.38,107.54,88523
20020301|2002-01-25 08:30,25,107.55,107.56,107.44,107.49,65133
20020301|2002-01-25 09:00,25,107.5,107.51,107.39,107.47,62816
20020301|2002-01-25 09:30,25,107.47,107.49,107.27,107.35,65986
20020301|2002-01-25 10:00,25,107.35,107.36,107.15,107.16,50214
20020301|2002-01-25 10:30,25,107.17,107.27,107.17,107.23,19705
20020301|2002-01-25 11:00,25,107.23,107.25,107.1,107.12,15146
20020301|2002-01-25 11:30,25,107.12,107.15,107.07,107.1,23558
20020301|2002-01-29 01:00,29,107.28,107.31,107.16,107.2,25293
20020301|2002-01-29 01:30,29,107.2,107.37,107.13,107.37,47532
20020301|2002-01-29 02:00,29,107.37,107.37,107.24,107.32,49130
20020301|2002-01-29 02:30,29,107.32,107.46,107.31,107.43,68147
20020301|2002-01-29 03:00,29,107.43,107.44,107.37,107.37,37456
20020301|2002-01-29 03:30,29,107.37,107.39,107.3,107.35,36836
20020301|2002-01-29 04:00,29,107.35,107.36,107.22,107.28,48886
20020301|2002-01-29 04:30,29,107.28,107.3,107.12,107.16,60347
20020301|2002-01-29 05:00,29,107.17,107.2,107.16,107.17,19017
20020301|2002-01-29 05:30,29,107.17,107.18,106.99,107.02,46521
20020301|2002-01-29 06:00,29,107.02,107.06,107,107.03,17753
20020301|2002-01-29 06:30,29,107.03,107.11,107.03,107.07,12382
20020301|2002-01-29 07:00,29,107.06,107.06,106.95,107.04,28114
20020301|2002-01-29 07:30,29,107.04,107.09,106.96,107.04,71555
20020301|2002-01-29 08:00,29,107.04,107.09,107.02,107.02,27002
20020301|2002-01-29 08:30,29,107.02,107.21,106.98,107.21,82504
20020301|2002-01-29 09:00,29,107.21,107.31,107.16,107.28,91100
20020301|2002-01-29 09:30,29,107.28,107.36,107.2,107.34,68800
20020301|2002-01-29 10:00,29,107.35,107.44,107.32,107.38,56484
20020301|2002-01-29 10:30,29,107.38,107.46,107.36,107.43,27454
20020301|2002-01-29 11:00,29,107.43,107.63,107.43,107.61,56477
20020301|2002-01-29 11:30,29,107.62,107.64,107.51,107.56,27036
20020301|2002-01-30 01:00,30,107.78,107.78,107.7,107.71,39989
20020301|2002-01-30 01:30,30,107.71,107.74,107.66,107.73,30104
20020301|2002-01-30 02:00,30,107.72,107.73,107.63,107.64,32847
20020301|2002-01-30 02:30,30,107.63,107.67,107.6,107.66,31491
20020301|2002-01-30 03:00,30,107.67,107.71,107.63,107.65,25069
20020301|2002-01-30 03:30,30,107.65,107.65,107.59,107.61,25341
20020301|2002-01-30 04:00,30,107.61,107.64,107.57,107.63,19393
20020301|2002-01-30 04:30,30,107.63,107.67,107.62,107.64,20020
20020301|2002-01-30 05:00,30,107.63,107.64,107.61,107.63,15747
20020301|2002-01-30 05:30,30,107.63,107.66,107.61,107.65,11592
20020301|2002-01-30 06:00,30,107.65,107.69,107.63,107.64,14744
20020301|2002-01-30 06:30,30,107.64,107.74,107.64,107.73,17863
20020301|2002-01-30 07:00,30,107.74,107.74,107.49,107.55,40676
20020301|2002-01-30 07:30,30,107.53,107.62,107.36,107.48,138674
20020301|2002-01-30 08:00,30,107.48,107.65,107.48,107.55,94873
20020301|2002-01-30 08:30,30,107.56,107.64,107.43,107.45,82386
20020301|2002-01-30 09:00,30,107.45,107.68,107.44,107.58,85310
20020301|2002-01-30 09:30,30,107.58,107.65,107.51,107.54,40665
20020301|2002-01-30 10:00,30,107.53,107.63,107.48,107.61,35272
20020301|2002-01-30 10:30,30,107.61,107.73,107.58,107.72,23711
20020301|2002-01-30 11:00,30,107.72,107.76,107.63,107.68,18212
20020301|2002-01-30 11:30,30,107.67,107.73,107.65,107.7,9569
20020301|2002-01-31 01:00,31,107.46,107.49,107.35,107.42,40385
20020301|2002-01-31 01:30,31,107.41,107.43,107.29,107.34,42670
20020301|2002-01-31 02:00,31,107.34,107.46,107.34,107.46,39703
20020301|2002-01-31 02:30,31,107.46,107.54,107.41,107.52,42738
20020301|2002-01-31 03:00,31,107.52,107.62,107.47,107.57,69904
20020301|2002-01-31 03:30,31,107.57,107.65,107.56,107.57,57015
20020301|2002-01-31 04:00,31,107.58,107.67,107.56,107.57,51070
20020301|2002-01-31 04:30,31,107.56,107.57,107.49,107.55,47900
20020301|2002-01-31 05:00,31,107.55,107.62,107.55,107.56,25588
20020301|2002-01-31 05:30,31,107.56,107.66,107.56,107.66,28412
20020301|2002-01-31 06:00,31,107.66,107.69,107.63,107.64,28840
20020301|2002-01-31 06:30,31,107.64,107.65,107.58,107.59,16849
20020301|2002-01-31 07:00,31,107.59,107.6,107.53,107.58,19180
20020301|2002-01-31 07:30,31,107.59,107.62,107.49,107.59,65101
20020301|2002-01-31 08:00,31,107.59,107.62,107.53,107.54,34348
20020301|2002-01-31 08:30,31,107.55,107.56,107.5,107.5,46948
20020301|2002-01-31 09:00,31,107.51,107.66,107.47,107.63,69402
20020301|2002-01-31 09:30,31,107.64,107.73,107.57,107.68,56512
20020301|2002-01-31 10:00,31,107.68,107.91,107.68,107.86,90353
20020301|2002-01-31 10:30,31,107.85,107.88,107.82,107.85,21582
20020301|2002-01-31 11:00,31,107.85,107.9,107.77,107.89,16980
20020301|2002-01-31 11:30,31,107.89,107.93,107.85,107.89,16590
20020301|2002-02-01 01:00,1,107.64,107.68,107.54,107.6,37564
20020301|2002-02-01 01:30,1,107.6,107.71,107.6,107.63,30296
20020301|2002-02-01 02:00,1,107.62,107.66,107.55,107.62,26848
20020301|2002-02-01 02:30,1,107.62,107.65,107.57,107.63,23642
20020301|2002-02-01 03:00,1,107.64,107.73,107.59,107.67,37892
20020301|2002-02-01 03:30,1,107.68,107.71,107.66,107.69,14764
20020301|2002-02-01 04:00,1,107.69,107.7,107.65,107.66,19637
20020301|2002-02-01 04:30,1,107.67,107.72,107.65,107.71,14534
20020301|2002-02-01 05:00,1,107.71,107.72,107.66,107.71,17590
20020301|2002-02-01 05:30,1,107.72,107.72,107.65,107.67,10856
20020301|2002-02-01 06:00,1,107.67,107.69,107.64,107.65,8928
20020301|2002-02-01 06:30,1,107.65,107.65,107.6,107.63,14919
20020301|2002-02-01 07:00,1,107.63,107.68,107.52,107.58,28564
20020301|2002-02-01 07:30,1,107.59,107.76,107.59,107.68,88425
20020301|2002-02-01 08:00,1,107.68,107.73,107.66,107.7,28093
20020301|2002-02-01 08:30,1,107.71,107.82,107.69,107.71,52410
20020301|2002-02-01 09:00,1,107.73,107.95,107.64,107.92,96630
20020301|2002-02-01 09:30,1,107.92,108.03,107.89,108.02,60312
20020301|2002-02-01 10:00,1,108.02,108.06,107.96,107.98,36974
20020301|2002-02-01 10:30,1,107.98,108,107.98,107.99,1343
20020301|2002-02-04 01:00,4,107.98,108.13,107.98,108.09,11791
20020301|2002-02-04 01:30,4,108.09,108.19,108.07,108.11,17286
20020301|2002-02-04 02:00,4,108.11,108.19,108.11,108.17,17639
20020301|2002-02-04 02:30,4,108.18,108.21,108.13,108.17,19423
20020301|2002-02-04 03:00,4,108.17,108.21,108.14,108.18,18604
20020301|2002-02-04 03:30,4,108.19,108.23,108.17,108.18,18381
20020301|2002-02-04 04:00,4,108.18,108.19,108.14,108.15,12015
20020301|2002-02-04 04:30,4,108.15,108.23,108.15,108.19,11599
20020301|2002-02-04 05:00,4,108.19,108.23,108.18,108.22,9885
20020301|2002-02-04 05:30,4,108.22,108.22,108.17,108.19,8632
20020301|2002-02-04 06:00,4,108.18,108.2,108.16,108.17,6160
20020301|2002-02-04 06:30,4,108.17,108.2,108.15,108.19,11129
20020301|2002-02-04 07:00,4,108.2,108.23,108.19,108.2,24872
20020301|2002-02-04 07:30,4,108.2,108.22,108.17,108.2,20432
20020301|2002-02-04 08:00,4,108.2,108.22,108.1,108.13,30308
20020301|2002-02-04 08:30,4,108.13,108.25,108.13,108.22,45158
20020301|2002-02-04 09:00,4,108.22,108.31,108.22,108.28,49732
20020301|2002-02-04 09:30,4,108.28,108.41,108.24,108.37,49302
20020301|2002-02-04 10:00,4,108.38,108.44,108.37,108.37,36371
20020301|2002-02-04 10:30,4,108.37,108.45,108.37,108.44,16889
20020301|2002-02-04 11:00,4,108.44,108.5,108.44,108.47,21100
20020301|2002-02-04 11:30,4,108.48,108.48,108.43,108.46,8411
20020301|2002-02-05 01:00,5,108.46,108.58,108.46,108.57,25270
20020301|2002-02-05 01:30,5,108.57,108.59,108.52,108.52,26814
20020301|2002-02-05 02:00,5,108.52,108.55,108.46,108.48,33561
20020301|2002-02-05 02:30,5,108.49,108.54,108.4,108.44,48870
20020301|2002-02-05 03:00,5,108.43,108.44,108.37,108.38,47452
20020301|2002-02-05 03:30,5,108.39,108.42,108.36,108.37,27066
20020301|2002-02-05 04:00,5,108.38,108.39,108.33,108.39,41383
20020301|2002-02-05 04:30,5,108.39,108.42,108.37,108.41,26594
20020301|2002-02-05 05:00,5,108.41,108.42,108.34,108.35,20422
20020301|2002-02-05 05:30,5,108.35,108.47,108.34,108.45,19896
20020301|2002-02-05 06:00,5,108.46,108.5,108.45,108.47,17285
20020301|2002-02-05 06:30,5,108.47,108.5,108.45,108.48,17203
20020301|2002-02-05 07:00,5,108.48,108.62,108.48,108.6,54408
20020301|2002-02-05 07:30,5,108.6,108.65,108.56,108.57,62317
20020301|2002-02-05 08:00,5,108.57,108.66,108.56,108.62,39291
20020301|2002-02-05 08:30,5,108.62,108.64,108.5,108.63,60395
20020301|2002-02-05 09:00,5,108.63,108.77,108.6,108.64,121714
20020301|2002-02-05 09:30,5,108.63,108.63,108.47,108.56,89730
20020301|2002-02-05 10:00,5,108.56,108.7,108.52,108.7,37440
20020301|2002-02-05 10:30,5,108.7,108.72,108.57,108.57,23441
20020301|2002-02-05 11:00,5,108.58,108.64,108.56,108.62,10763
20020301|2002-02-05 11:30,5,108.62,108.64,108.54,108.56,12279
20020301|2002-02-06 01:00,6,108.68,108.68,108.51,108.55,25846
20020301|2002-02-06 01:30,6,108.56,108.6,108.51,108.59,17443
20020301|2002-02-06 02:00,6,108.6,108.61,108.53,108.56,17748
20020301|2002-02-06 02:30,6,108.56,108.62,108.54,108.58,31125
20020301|2002-02-06 03:00,6,108.58,108.58,108.51,108.54,24118
20020301|2002-02-06 03:30,6,108.54,108.59,108.52,108.52,23065
20020301|2002-02-06 04:00,6,108.52,108.54,108.44,108.53,43915
20020301|2002-02-06 04:30,6,108.53,108.68,108.52,108.67,54265
20020301|2002-02-06 05:00,6,108.67,108.75,108.64,108.71,60401
20020301|2002-02-06 05:30,6,108.72,108.77,108.68,108.75,34714
20020301|2002-02-06 06:00,6,108.75,108.76,108.66,108.67,25747
20020301|2002-02-06 06:30,6,108.67,108.71,108.65,108.67,15537
20020301|2002-02-06 07:00,6,108.67,108.68,108.59,108.64,35660
20020301|2002-02-06 07:30,6,108.63,108.63,108.53,108.59,62313
20020301|2002-02-06 08:00,6,108.59,108.59,108.47,108.52,47953
20020301|2002-02-06 08:30,6,108.52,108.54,108.4,108.47,87990
20020301|2002-02-06 09:00,6,108.47,108.58,108.43,108.54,61921
20020301|2002-02-06 09:30,6,108.54,108.67,108.53,108.57,81594
20020301|2002-02-06 10:00,6,108.57,108.59,108.49,108.55,41468
20020301|2002-02-06 10:30,6,108.56,108.56,108.38,108.44,37223
20020301|2002-02-06 11:00,6,108.45,108.46,108.38,108.39,14938
20020301|2002-02-06 11:30,6,108.39,108.44,108.36,108.41,13198
20020301|2002-02-07 01:00,7,108.43,108.47,108.32,108.44,40765
20020301|2002-02-07 01:30,7,108.43,108.44,108.34,108.35,25709
20020301|2002-02-07 02:00,7,108.35,108.4,108.28,108.35,45079
20020301|2002-02-07 02:30,7,108.34,108.4,108.33,108.33,31875
20020301|2002-02-07 03:00,7,108.33,108.36,108.21,108.27,84197
20020301|2002-02-07 03:30,7,108.27,108.31,108.22,108.22,71564
20020301|2002-02-07 04:00,7,108.22,108.26,108.12,108.19,97521
20020301|2002-02-07 04:30,7,108.19,108.25,108.13,108.16,44725
20020301|2002-02-07 05:00,7,108.16,108.18,108.11,108.17,29865
20020301|2002-02-07 05:30,7,108.17,108.18,108.1,108.12,21617
20020301|2002-02-07 06:00,7,108.12,108.14,108.06,108.14,38090
20020301|2002-02-07 06:30,7,108.14,108.18,108.07,108.1,38793
20020301|2002-02-07 07:00,7,108.1,108.11,107.82,107.82,122070
20020301|2002-02-07 07:30,7,107.81,107.83,107.67,107.8,134553
20020301|2002-02-07 08:00,7,107.8,107.84,107.74,107.78,68795
20020301|2002-02-07 08:30,7,107.77,107.8,107.65,107.73,98925
20020301|2002-02-07 09:00,7,107.73,107.86,107.72,107.83,80285
20020301|2002-02-07 09:30,7,107.83,107.84,107.7,107.72,47313
20020301|2002-02-07 10:00,7,107.72,107.75,107.51,107.62,72950
20020301|2002-02-07 10:30,7,107.62,107.66,107.56,107.65,25689
20020301|2002-02-07 11:00,7,107.65,107.67,107.62,107.64,7527
20020301|2002-02-07 11:30,7,107.64,107.69,107.63,107.66,8322
20020301|2002-02-08 01:00,8,107.7,107.78,107.62,107.78,21698
20020301|2002-02-08 01:30,8,107.77,107.79,107.68,107.7,15568
20020301|2002-02-08 02:00,8,107.69,107.83,107.65,107.75,49810
20020301|2002-02-08 02:30,8,107.75,107.78,107.7,107.72,23427
20020301|2002-02-08 03:00,8,107.73,107.77,107.71,107.72,17813
20020301|2002-02-08 03:30,8,107.72,107.72,107.59,107.62,43732
20020301|2002-02-08 04:00,8,107.61,107.66,107.55,107.64,43129
20020301|2002-02-08 04:30,8,107.63,107.66,107.54,107.6,29416
20020301|2002-02-08 05:00,8,107.6,107.67,107.56,107.63,26349
20020301|2002-02-08 05:30,8,107.63,107.7,107.6,107.61,24618
20020301|2002-02-08 06:00,8,107.62,107.62,107.54,107.58,24516
20020301|2002-02-08 06:30,8,107.58,107.61,107.55,107.57,12224
20020301|2002-02-08 07:00,8,107.56,107.56,107.44,107.5,59961
20020301|2002-02-08 07:30,8,107.5,107.64,107.5,107.6,50883
20020301|2002-02-08 08:00,8,107.6,107.62,107.55,107.56,23769
20020301|2002-02-08 08:30,8,107.57,107.72,107.55,107.7,61074
20020301|2002-02-08 09:00,8,107.7,107.76,107.62,107.71,48110
20020301|2002-02-08 09:30,8,107.71,107.79,107.68,107.79,35083
20020301|2002-02-08 10:00,8,107.78,107.84,107.74,107.84,34927
20020301|2002-02-08 10:30,8,107.84,107.89,107.75,107.81,23409
20020301|2002-02-08 11:00,8,107.82,107.94,107.79,107.84,12645
20020301|2002-02-08 11:30,8,107.83,107.85,107.81,107.83,7502
20020301|2002-02-11 01:00,11,107.75,107.77,107.68,107.68,9536
20020301|2002-02-11 01:30,11,107.68,107.73,107.65,107.67,10098
20020301|2002-02-11 02:00,11,107.67,107.7,107.59,107.6,14623
20020301|2002-02-11 02:30,11,107.6,107.64,107.55,107.56,17289
20020301|2002-02-11 03:00,11,107.55,107.62,107.55,107.6,15114
20020301|2002-02-11 03:30,11,107.59,107.68,107.58,107.67,16521
20020301|2002-02-11 04:00,11,107.67,107.72,107.66,107.71,21492
20020301|2002-02-11 04:30,11,107.71,107.73,107.67,107.67,12418
20020301|2002-02-11 05:00,11,107.68,107.68,107.65,107.67,6894
20020301|2002-02-11 05:30,11,107.67,107.74,107.67,107.73,13121
20020301|2002-02-11 06:00,11,107.73,107.75,107.69,107.72,9118
20020301|2002-02-11 06:30,11,107.71,107.74,107.69,107.69,9528
20020301|2002-02-11 07:00,11,107.69,107.72,107.68,107.68,15165
20020301|2002-02-11 07:30,11,107.68,107.69,107.62,107.69,24004
20020301|2002-02-11 08:00,11,107.69,107.7,107.62,107.67,14882
20020301|2002-02-11 08:30,11,107.66,107.67,107.57,107.58,47022
20020301|2002-02-11 09:00,11,107.58,107.65,107.56,107.61,35289
20020301|2002-02-11 09:30,11,107.62,107.72,107.6,107.69,30384
20020301|2002-02-11 10:00,11,107.69,107.79,107.67,107.76,33076
20020301|2002-02-11 10:30,11,107.76,107.76,107.67,107.69,11940
20020301|2002-02-11 11:00,11,107.69,107.71,107.64,107.67,6609
20020301|2002-02-11 11:30,11,107.67,107.75,107.65,107.73,5152
20020301|2002-02-12 01:00,12,107.73,107.73,107.63,107.73,14898
20020301|2002-02-12 01:30,12,107.72,107.84,107.71,107.82,28024
20020301|2002-02-12 02:00,12,107.82,107.92,107.81,107.88,53438
20020301|2002-02-12 02:30,12,107.88,107.91,107.85,107.91,31377
20020301|2002-02-12 03:00,12,107.91,107.91,107.81,107.81,46346
20020301|2002-02-12 03:30,12,107.81,107.83,107.7,107.74,48319
20020301|2002-02-12 04:00,12,107.75,107.77,107.58,107.66,58860
20020301|2002-02-12 04:30,12,107.66,107.67,107.5,107.51,50136
20020301|2002-02-12 05:00,12,107.52,107.53,107.35,107.38,82168
20020301|2002-02-12 05:30,12,107.38,107.48,107.38,107.44,27030
20020301|2002-02-12 06:00,12,107.44,107.49,107.43,107.48,15779
20020301|2002-02-12 06:30,12,107.48,107.59,107.47,107.55,27653
20020301|2002-02-12 07:00,12,107.56,107.61,107.54,107.56,21338
20020301|2002-02-12 07:30,12,107.56,107.65,107.53,107.63,35421
20020301|2002-02-12 08:00,12,107.63,107.63,107.51,107.53,30367
20020301|2002-02-12 08:30,12,107.54,107.57,107.45,107.46,47086
20020301|2002-02-12 09:00,12,107.46,107.54,107.44,107.53,43668
20020301|2002-02-12 09:30,12,107.54,107.55,107.4,107.45,40230
20020301|2002-02-12 10:00,12,107.44,107.45,107.31,107.42,53257
20020301|2002-02-12 10:30,12,107.42,107.48,107.41,107.46,24631
20020301|2002-02-12 11:00,12,107.46,107.47,107.39,107.4,4527
20020301|2002-02-12 11:30,12,107.4,107.48,107.38,107.48,7550
20020301|2002-02-13 01:00,13,107.15,107.24,107.12,107.21,42036
20020301|2002-02-13 01:30,13,107.2,107.29,107.19,107.27,43192
20020301|2002-02-13 02:00,13,107.28,107.31,107.25,107.27,29134
20020301|2002-02-13 02:30,13,107.27,107.32,107.2,107.3,38730
20020301|2002-02-13 03:00,13,107.3,107.34,107.26,107.31,26613
20020301|2002-02-13 03:30,13,107.31,107.32,107.24,107.24,21075
20020301|2002-02-13 04:00,13,107.24,107.31,107.22,107.31,26587
20020301|2002-02-13 04:30,13,107.31,107.36,107.3,107.32,27533
20020301|2002-02-13 05:00,13,107.31,107.35,107.3,107.35,15157
20020301|2002-02-13 05:30,13,107.34,107.35,107.25,107.28,16148
20020301|2002-02-13 06:00,13,107.29,107.32,107.26,107.29,11388
20020301|2002-02-13 06:30,13,107.29,107.3,107.21,107.27,17129
20020301|2002-02-13 07:00,13,107.27,107.3,107.13,107.13,36778
20020301|2002-02-13 07:30,13,107.12,107.17,107.04,107.1,121797
20020301|2002-02-13 08:00,13,107.1,107.15,106.98,107.14,87843
20020301|2002-02-13 08:30,13,107.14,107.19,107.07,107.13,61734
20020301|2002-02-13 09:00,13,107.14,107.23,107.1,107.22,79447
20020301|2002-02-13 09:30,13,107.22,107.35,107.19,107.28,63122
20020301|2002-02-13 10:00,13,107.28,107.34,107.22,107.29,25833
20020301|2002-02-13 10:30,13,107.29,107.36,107.27,107.32,13221
20020301|2002-02-13 11:00,13,107.33,107.35,107.29,107.3,6903
20020301|2002-02-13 11:30,13,107.3,107.3,107.25,107.27,6058
20020301|2002-02-14 01:00,14,107.35,107.43,107.32,107.38,28099
20020301|2002-02-14 01:30,14,107.37,107.41,107.36,107.38,16757
20020301|2002-02-14 02:00,14,107.38,107.48,107.38,107.42,35892
20020301|2002-02-14 02:30,14,107.41,107.43,107.31,107.36,33172
20020301|2002-02-14 03:00,14,107.35,107.38,107.26,107.26,45143
20020301|2002-02-14 03:30,14,107.27,107.31,107.26,107.3,27233
20020301|2002-02-14 04:00,14,107.3,107.36,107.27,107.27,21218
20020301|2002-02-14 04:30,14,107.28,107.28,107.24,107.27,31105
20020301|2002-02-14 05:00,14,107.26,107.31,107.23,107.3,20071
20020301|2002-02-14 05:30,14,107.29,107.3,107.26,107.27,9386
20020301|2002-02-14 06:00,14,107.27,107.31,107.25,107.27,8143
20020301|2002-02-14 06:30,14,107.26,107.31,107.26,107.3,10514
20020301|2002-02-14 07:00,14,107.29,107.29,107.21,107.23,20588
20020301|2002-02-14 07:30,14,107.23,107.44,107.16,107.44,95528
20020301|2002-02-14 08:00,14,107.44,107.47,107.37,107.43,56034
20020301|2002-02-14 08:30,14,107.43,107.53,107.4,107.45,83692
20020301|2002-02-14 09:00,14,107.45,107.51,107.36,107.37,54271
20020301|2002-02-14 09:30,14,107.38,107.45,107.37,107.44,32812
20020301|2002-02-14 10:00,14,107.43,107.6,107.41,107.58,45431
20020301|2002-02-14 10:30,14,107.58,107.59,107.5,107.54,25305
20020301|2002-02-14 11:00,14,107.54,107.58,107.51,107.57,16569
20020301|2002-02-14 11:30,14,107.58,107.62,107.54,107.56,13842
20020301|2002-02-15 01:00,15,107.62,107.68,107.6,107.63,17609
20020301|2002-02-15 01:30,15,107.62,107.67,107.57,107.58,28028
20020301|2002-02-15 02:00,15,107.58,107.66,107.55,107.63,31762
20020301|2002-02-15 02:30,15,107.62,107.66,107.59,107.61,25601
20020301|2002-02-15 03:00,15,107.61,107.63,107.59,107.62,18833
20020301|2002-02-15 03:30,15,107.62,107.64,107.6,107.6,11356
20020301|2002-02-15 04:00,15,107.6,107.61,107.57,107.58,16207
20020301|2002-02-15 04:30,15,107.57,107.6,107.56,107.6,13505
20020301|2002-02-15 05:00,15,107.6,107.61,107.57,107.58,12147
20020301|2002-02-15 05:30,15,107.59,107.59,107.56,107.57,6920
20020301|2002-02-15 06:00,15,107.56,107.57,107.55,107.57,5686
20020301|2002-02-15 06:30,15,107.57,107.61,107.56,107.58,11946
20020301|2002-02-15 07:00,15,107.59,107.69,107.58,107.64,29587
20020301|2002-02-15 07:30,15,107.63,107.68,107.59,107.6,53060
20020301|2002-02-15 08:00,15,107.6,107.66,107.56,107.63,35131
20020301|2002-02-15 08:30,15,107.64,107.82,107.63,107.82,79742
20020301|2002-02-15 09:00,15,107.82,107.83,107.74,107.76,60412
20020301|2002-02-15 09:30,15,107.76,107.81,107.73,107.77,38139
20020301|2002-02-15 10:00,15,107.78,107.88,107.75,107.87,34204
20020301|2002-02-15 10:30,15,107.86,107.97,107.86,107.93,42714
20020301|2002-02-15 11:00,15,107.92,107.98,107.88,107.9,16120
20020301|2002-02-15 11:30,15,107.9,107.93,107.86,107.93,5303
20020301|2002-02-18 01:00,18,108.02,108.02,107.84,107.85,9063
20020301|2002-02-18 01:30,18,107.86,107.89,107.8,107.85,9707
20020301|2002-02-18 02:00,18,107.84,107.87,107.8,107.86,7743
20020301|2002-02-18 02:30,18,107.85,107.87,107.83,107.85,5231
20020301|2002-02-18 03:00,18,107.85,107.91,107.85,107.89,9019
20020301|2002-02-18 03:30,18,107.88,107.89,107.86,107.87,8113
20020301|2002-02-18 04:00,18,107.87,107.88,107.85,107.86,5211
20020301|2002-02-18 04:30,18,107.87,107.87,107.84,107.84,4994
20020301|2002-02-18 05:00,18,107.84,107.85,107.83,107.84,4327
20020301|2002-02-18 05:30,18,107.85,107.86,107.84,107.85,1583
20020301|2002-02-18 06:00,18,107.85,107.86,107.84,107.85,1678
20020301|2002-02-18 06:30,18,107.84,107.85,107.84,107.85,1479
20020301|2002-02-18 07:00,18,107.86,107.86,107.85,107.86,588
20020301|2002-02-18 07:30,18,107.86,107.9,107.86,107.89,4661
20020301|2002-02-18 08:00,18,107.89,107.89,107.85,107.87,4653
20020301|2002-02-18 08:30,18,107.87,107.87,107.85,107.86,3580
20020301|2002-02-18 09:00,18,107.86,107.9,107.86,107.88,4747
20020301|2002-02-18 09:30,18,107.88,107.89,107.87,107.88,2920
20020301|2002-02-18 10:00,18,107.88,107.88,107.85,107.87,3729
20020301|2002-02-18 10:30,18,107.87,107.88,107.86,107.86,1329
20020301|2002-02-18 11:00,18,107.86,107.91,107.86,107.91,1496
20020301|2002-02-18 11:30,18,107.9,107.91,107.87,107.89,1070
20020301|2002-02-19 01:00,19,107.84,107.87,107.8,107.86,9143
20020301|2002-02-19 01:30,19,107.86,107.93,107.86,107.91,13502
20020301|2002-02-19 02:00,19,107.91,107.98,107.9,107.94,31023
20020301|2002-02-19 02:30,19,107.94,108,107.93,107.98,24059
20020301|2002-02-19 03:00,19,107.98,108.12,107.97,108.09,80747
20020301|2002-02-19 03:30,19,108.09,108.11,108.07,108.09,40693
20020301|2002-02-19 04:00,19,108.08,108.09,108.03,108.04,26978
20020301|2002-02-19 04:30,19,108.04,108.1,108.03,108.09,12781
20020301|2002-02-19 05:00,19,108.08,108.19,108.08,108.18,48992
20020301|2002-02-19 05:30,19,108.19,108.21,108.16,108.21,26806
20020301|2002-02-19 06:00,19,108.21,108.24,108.17,108.17,19300
20020301|2002-02-19 06:30,19,108.18,108.19,108.13,108.15,14309
20020301|2002-02-19 07:00,19,108.16,108.18,108.12,108.12,18085
20020301|2002-02-19 07:30,19,108.12,108.16,108.01,108.01,52343
20020301|2002-02-19 08:00,19,107.99,108.03,107.91,107.95,59406
20020301|2002-02-19 08:30,19,107.95,107.98,107.84,107.86,64374
20020301|2002-02-19 09:00,19,107.86,107.92,107.81,107.84,52658
20020301|2002-02-19 09:30,19,107.85,107.91,107.73,107.75,46793
20020301|2002-02-19 10:00,19,107.75,107.83,107.74,107.75,30847
20020301|2002-02-19 10:30,19,107.75,107.78,107.59,107.62,33098
20020301|2002-02-19 11:00,19,107.62,107.67,107.56,107.61,14355
20020301|2002-02-19 11:30,19,107.62,107.67,107.59,107.63,6391
20020301|2002-02-20 01:00,20,107.68,107.71,107.62,107.65,16756
20020301|2002-02-20 01:30,20,107.66,107.7,107.62,107.7,15181
20020301|2002-02-20 02:00,20,107.69,107.72,107.65,107.66,24615
20020301|2002-02-20 02:30,20,107.67,107.69,107.49,107.56,61631
20020301|2002-02-20 03:00,20,107.57,107.61,107.53,107.58,29937
20020301|2002-02-20 03:30,20,107.58,107.61,107.52,107.58,25642
20020301|2002-02-20 04:00,20,107.58,107.59,107.45,107.46,31248
20020301|2002-02-20 04:30,20,107.46,107.58,107.45,107.56,27671
20020301|2002-02-20 05:00,20,107.56,107.58,107.48,107.51,15239
20020301|2002-02-20 05:30,20,107.5,107.54,107.47,107.48,12199
20020301|2002-02-20 06:00,20,107.47,107.47,107.38,107.45,34429
20020301|2002-02-20 06:30,20,107.45,107.47,107.43,107.44,17801
20020301|2002-02-20 07:00,20,107.44,107.46,107.36,107.43,36338
20020301|2002-02-20 07:30,20,107.43,107.54,107.42,107.47,63488
20020301|2002-02-20 08:00,20,107.47,107.53,107.47,107.51,16400
20020301|2002-02-20 08:30,20,107.51,107.58,107.5,107.52,52394
20020301|2002-02-20 09:00,20,107.53,107.54,107.44,107.48,44775
20020301|2002-02-20 09:30,20,107.47,107.58,107.47,107.57,33773
20020301|2002-02-20 10:00,20,107.57,107.71,107.56,107.66,47942
20020301|2002-02-20 10:30,20,107.66,107.74,107.65,107.72,18699
20020301|2002-02-20 11:00,20,107.72,107.78,107.71,107.77,21602
20020301|2002-02-20 11:30,20,107.77,107.77,107.71,107.72,9558
20020301|2002-02-21 01:00,21,107.54,107.58,107.42,107.49,36699
20020301|2002-02-21 01:30,21,107.49,107.51,107.37,107.4,30695
20020301|2002-02-21 02:00,21,107.41,107.49,107.4,107.42,22375
20020301|2002-02-21 02:30,21,107.42,107.44,107.34,107.43,32895
20020301|2002-02-21 03:00,21,107.43,107.5,107.42,107.5,21828
20020301|2002-02-21 03:30,21,107.5,107.52,107.43,107.5,24435
20020301|2002-02-21 04:00,21,107.49,107.49,107.43,107.45,12144
20020301|2002-02-21 04:30,21,107.45,107.48,107.42,107.47,10508
20020301|2002-02-21 05:00,21,107.46,107.51,107.44,107.46,14849
20020301|2002-02-21 05:30,21,107.46,107.47,107.28,107.29,45573
20020301|2002-02-21 06:00,21,107.29,107.3,107.23,107.28,37641
20020301|2002-02-21 06:30,21,107.29,107.34,107.27,107.32,14944
20020301|2002-02-21 07:00,21,107.32,107.35,107.29,107.34,15145
20020301|2002-02-21 07:30,21,107.35,107.4,107.33,107.34,37142
20020301|2002-02-21 08:00,21,107.34,107.44,107.34,107.42,27931
20020301|2002-02-21 08:30,21,107.42,107.46,107.36,107.4,48244
20020301|2002-02-21 09:00,21,107.4,107.48,107.32,107.39,59895
20020301|2002-02-21 09:30,21,107.39,107.49,107.39,107.46,40308
20020301|2002-02-21 10:00,21,107.46,107.53,107.44,107.5,27743
20020301|2002-02-21 10:30,21,107.49,107.53,107.37,107.37,17792
20020301|2002-02-21 11:00,21,107.39,107.48,107.36,107.46,28203
20020301|2002-02-21 11:30,21,107.46,107.47,107.39,107.43,10983
20020301|2002-02-22 01:00,22,107.68,107.68,107.57,107.64,26392
20020301|2002-02-22 01:30,22,107.64,107.74,107.62,107.73,34152
20020301|2002-02-22 02:00,22,107.72,107.74,107.67,107.69,32942
20020301|2002-02-22 02:30,22,107.7,107.77,107.69,107.72,31336
20020301|2002-02-22 03:00,22,107.71,107.82,107.71,107.79,43035
20020301|2002-02-22 03:30,22,107.79,107.81,107.75,107.8,18727
20020301|2002-02-22 04:00,22,107.81,107.83,107.78,107.82,18808
20020301|2002-02-22 04:30,22,107.82,107.85,107.79,107.79,24135
20020301|2002-02-22 05:00,22,107.79,107.83,107.76,107.82,17480
20020301|2002-02-22 05:30,22,107.82,107.82,107.77,107.78,7866
20020301|2002-02-22 06:00,22,107.79,107.79,107.74,107.76,11089
20020301|2002-02-22 06:30,22,107.76,107.81,107.76,107.8,6983
20020301|2002-02-22 07:00,22,107.8,107.92,107.78,107.88,40111
20020301|2002-02-22 07:30,22,107.87,107.91,107.86,107.89,28376
20020301|2002-02-22 08:00,22,107.88,107.98,107.87,107.94,31664
20020301|2002-02-22 08:30,22,107.94,107.97,107.82,107.86,45123
20020301|2002-02-22 09:00,22,107.85,107.95,107.81,107.95,47206
20020301|2002-02-22 09:30,22,107.95,107.95,107.84,107.87,33623
20020301|2002-02-22 10:00,22,107.87,107.9,107.84,107.87,23588
20020301|2002-02-22 10:30,22,107.87,107.95,107.87,107.95,14039
20020301|2002-02-22 11:00,22,107.94,108,107.92,107.94,16174
20020301|2002-02-22 11:30,22,107.93,108,107.92,107.95,8843
20020301|2002-02-25 01:00,25,107.91,107.92,107.82,107.85,13863
20020301|2002-02-25 01:30,25,107.86,107.88,107.7,107.76,35570
20020301|2002-02-25 02:00,25,107.76,107.81,107.71,107.77,16088
20020301|2002-02-25 02:30,25,107.77,107.81,107.76,107.77,10051
20020301|2002-02-25 03:00,25,107.77,107.78,107.75,107.77,7298
20020301|2002-02-25 03:30,25,107.77,107.84,107.76,107.84,10565
20020301|2002-02-25 04:00,25,107.84,107.87,107.82,107.83,10563
20020301|2002-02-25 04:30,25,107.83,107.87,107.82,107.86,6564
20020301|2002-02-25 05:00,25,107.86,107.87,107.82,107.83,8772
20020301|2002-02-25 05:30,25,107.84,107.87,107.82,107.87,6082
20020301|2002-02-25 06:00,25,107.86,107.87,107.85,107.86,3135
20020301|2002-02-25 06:30,25,107.85,107.86,107.77,107.78,16863
20020301|2002-02-25 07:00,25,107.78,107.81,107.74,107.79,19454
20020301|2002-02-25 07:30,25,107.79,107.82,107.77,107.77,17924
20020301|2002-02-25 08:00,25,107.77,107.78,107.73,107.75,14451
20020301|2002-02-25 08:30,25,107.75,107.75,107.55,107.57,60820
20020301|2002-02-25 09:00,25,107.58,107.61,107.49,107.58,65646
20020301|2002-02-25 09:30,25,107.58,107.62,107.54,107.56,34847
20020301|2002-02-25 10:00,25,107.55,107.58,107.47,107.53,41291
20020301|2002-02-25 10:30,25,107.53,107.58,107.52,107.55,13931
20020301|2002-02-25 11:00,25,107.55,107.57,107.51,107.57,7627
20020301|2002-02-25 11:30,25,107.56,107.59,107.52,107.53,6093
20020301|2002-02-26 01:00,26,107.56,107.57,107.46,107.52,19096
20020301|2002-02-26 01:30,26,107.52,107.55,107.45,107.49,27157
20020301|2002-02-26 02:00,26,107.49,107.49,107.44,107.48,31782
20020301|2002-02-26 02:30,26,107.48,107.48,107.38,107.38,44659
20020301|2002-02-26 03:00,26,107.38,107.49,107.38,107.48,52003
20020301|2002-02-26 03:30,26,107.48,107.48,107.42,107.43,33857
20020301|2002-02-26 04:00,26,107.44,107.47,107.4,107.47,23659
20020301|2002-02-26 04:30,26,107.47,107.54,107.45,107.51,26677
20020301|2002-02-26 05:00,26,107.52,107.54,107.51,107.52,15278
20020301|2002-02-26 05:30,26,107.52,107.53,107.49,107.5,11081
20020301|2002-02-26 06:00,26,107.5,107.54,107.49,107.53,14237
20020301|2002-02-26 06:30,26,107.53,107.53,107.5,107.51,4842
20020301|2002-02-26 07:00,26,107.5,107.54,107.49,107.5,15577
20020301|2002-02-26 07:30,26,107.5,107.52,107.39,107.4,48107
20020301|2002-02-26 08:00,26,107.4,107.4,107.29,107.38,77177
20020301|2002-02-26 08:30,26,107.39,107.53,107.36,107.52,38286
20020301|2002-02-26 09:00,26,107.52,107.68,107.5,107.57,122814
20020301|2002-02-26 09:30,26,107.57,107.58,107.46,107.53,64817
20020301|2002-02-26 10:00,26,107.53,107.62,107.51,107.6,33226
20020301|2002-02-26 10:30,26,107.61,107.63,107.52,107.6,21639
20020301|2002-02-26 11:00,26,107.6,107.6,107.42,107.48,17313
20020301|2002-02-26 11:30,26,107.48,107.49,107.35,107.35,11496
20020301|2002-02-27 01:00,27,107.26,107.29,107.13,107.17,54248
20020301|2002-02-27 01:30,27,107.17,107.26,107.15,107.26,33713
20020301|2002-02-27 02:00,27,107.26,107.33,107.22,107.31,43501
20020301|2002-02-27 02:30,27,107.31,107.34,107.29,107.33,30993
20020301|2002-02-27 03:00,27,107.32,107.33,107.26,107.28,31247
20020301|2002-02-27 03:30,27,107.28,107.29,107.21,107.23,30763
20020301|2002-02-27 04:00,27,107.22,107.26,107.19,107.21,30082
20020301|2002-02-27 04:30,27,107.21,107.28,107.19,107.25,22135
20020301|2002-02-27 05:00,27,107.26,107.29,107.25,107.25,10345
20020301|2002-02-27 05:30,27,107.26,107.28,107.25,107.27,6314
20020301|2002-02-27 06:00,27,107.28,107.31,107.27,107.31,5742
20020301|2002-02-27 06:30,27,107.3,107.32,107.28,107.28,8809
20020301|2002-02-27 07:00,27,107.29,107.3,107.22,107.26,30035
20020301|2002-02-27 07:30,27,107.25,107.32,107.2,107.21,60719
20020301|2002-02-27 08:00,27,107.21,107.3,107.19,107.28,36769
20020301|2002-02-27 08:30,27,107.28,107.38,107.27,107.36,30941
20020301|2002-02-27 09:00,27,107.36,107.63,107.36,107.59,135986
20020301|2002-02-27 09:30,27,107.59,107.59,107.5,107.55,53940
20020301|2002-02-27 10:00,27,107.55,107.61,107.53,107.56,37431
20020301|2002-02-27 10:30,27,107.56,107.58,107.53,107.56,22980
20020301|2002-02-27 11:00,27,107.56,107.57,107.5,107.51,8335
20020301|2002-02-27 11:30,27,107.51,107.53,107.46,107.53,7741
20020301|2002-02-28 01:00,28,107.74,107.81,107.69,107.7,49481
20020301|2002-02-28 01:30,28,107.7,107.77,107.67,107.73,31956
20020301|2002-02-28 02:00,28,107.72,107.72,107.66,107.66,26084
20020301|2002-02-28 02:30,28,107.66,107.74,107.66,107.74,25557
20020301|2002-02-28 03:00,28,107.73,107.82,107.71,107.81,45751
20020301|2002-02-28 03:30,28,107.81,107.81,107.72,107.76,33924
20020301|2002-02-28 04:00,28,107.75,107.78,107.74,107.76,16117
20020301|2002-02-28 04:30,28,107.76,107.78,107.75,107.76,12690
20020301|2002-02-28 05:00,28,107.76,107.8,107.75,107.77,15386
20020301|2002-02-28 05:30,28,107.77,107.78,107.76,107.76,5483
20020301|2002-02-28 06:00,28,107.76,107.77,107.74,107.74,6411
20020301|2002-02-28 06:30,28,107.74,107.77,107.73,107.77,8639
20020301|2002-02-28 07:00,28,107.76,107.78,107.64,107.66,20518
20020301|2002-02-28 07:30,28,107.67,107.68,107.55,107.57,84907
20020301|2002-02-28 08:00,28,107.56,107.6,107.53,107.56,42476
20020301|2002-02-28 08:30,28,107.55,107.6,107.37,107.38,61188
20020301|2002-02-28 09:00,28,107.39,107.52,107.36,107.45,94109
20020301|2002-02-28 09:30,28,107.45,107.61,107.45,107.59,57024
20020301|2002-02-28 10:00,28,107.6,107.64,107.55,107.64,33596
20020301|2002-02-28 10:30,28,107.64,107.71,107.61,107.63,23358
20020301|2002-02-28 11:00,28,107.64,107.69,107.63,107.65,11333
20020301|2002-02-28 11:30,28,107.64,107.78,107.63,107.77,13375
20020301|2002-03-01 01:00,1,107.72,107.72,107.64,107.68,20981
20020301|2002-03-01 01:30,1,107.68,107.74,107.65,107.71,21283
20020301|2002-03-01 02:00,1,107.71,107.72,107.62,107.66,20368
20020301|2002-03-01 02:30,1,107.65,107.7,107.65,107.68,37035
20020301|2002-03-01 03:00,1,107.68,107.71,107.57,107.61,45227
20020301|2002-03-01 03:30,1,107.6,107.64,107.57,107.62,18313
20020301|2002-03-01 04:00,1,107.62,107.63,107.6,107.61,11778
20020301|2002-03-01 04:30,1,107.61,107.71,107.61,107.71,20435
20020301|2002-03-01 05:00,1,107.7,107.72,107.65,107.68,16006
20020301|2002-03-01 05:30,1,107.67,107.68,107.63,107.64,8393
20020301|2002-03-01 06:00,1,107.65,107.66,107.56,107.57,18568
20020301|2002-03-01 06:30,1,107.56,107.58,107.52,107.53,29204
20020301|2002-03-01 07:00,1,107.52,107.54,107.46,107.47,31583
20020301|2002-03-01 07:30,1,107.48,107.53,107.43,107.47,48400
20020301|2002-03-01 08:00,1,107.47,107.54,107.47,107.51,22089
20020301|2002-03-01 08:30,1,107.51,107.57,107.46,107.46,27501
20020301|2002-03-01 09:00,1,107.48,107.48,107.22,107.25,137404
20020301|2002-03-01 09:30,1,107.25,107.29,107.15,107.22,78917
20020301|2002-03-01 10:00,1,107.22,107.27,107.17,107.23,36966
20020301|2002-03-01 10:30,1,107.24,107.28,107.19,107.23,16824
20020301|2002-03-01 11:00,1,107.22,107.31,107.22,107.26,13225
20020301|2002-03-01 11:30,1,107.26,107.3,107.2,107.23,10954
20020301|2002-03-04 01:00,4,107.04,107.04,106.88,106.93,46328
20020301|2002-03-04 01:30,4,106.94,106.97,106.85,106.97,39050
20020301|2002-03-04 02:00,4,106.96,106.98,106.86,106.94,36694
20020301|2002-03-04 02:30,4,106.95,106.96,106.9,106.93,55985
20020301|2002-03-04 03:00,4,106.93,106.98,106.88,106.97,36437
20020301|2002-03-04 03:30,4,106.96,107,106.95,106.97,43505
20020301|2002-03-04 04:00,4,106.96,106.98,106.94,106.98,27910
20020301|2002-03-04 04:30,4,106.98,107.04,106.97,107.02,27414
20020301|2002-03-04 05:00,4,107.03,107.06,107.02,107.04,31684
20020301|2002-03-04 05:30,4,107.04,107.05,107,107.03,15664
20020301|2002-03-04 06:00,4,107.03,107.04,106.99,106.99,8294
20020301|2002-03-04 06:30,4,106.99,107.02,106.96,106.96,22469
20020301|2002-03-04 07:00,4,106.96,106.97,106.91,106.92,33649
20020301|2002-03-04 07:30,4,106.93,107,106.9,106.97,41784
20020301|2002-03-04 08:00,4,106.97,106.98,106.92,106.94,41861
20020301|2002-03-04 08:30,4,106.94,107.03,106.94,106.95,66535
20020301|2002-03-04 09:00,4,106.95,106.99,106.91,106.96,45380
20020301|2002-03-04 09:30,4,106.96,107.1,106.96,107.05,56973
20020301|2002-03-04 10:00,4,107.05,107.11,107.04,107.1,36041
20020301|2002-03-04 10:30,4,107.1,107.12,107.08,107.09,16184
20020301|2002-03-04 11:00,4,107.09,107.09,107.04,107.06,9812
20020301|2002-03-04 11:30,4,107.07,107.15,107.04,107.04,20395
20020301|2002-03-05 01:00,5,107.12,107.13,107.06,107.06,29685
20020301|2002-03-05 01:30,5,107.06,107.08,106.99,107.01,34700
20020301|2002-03-05 02:00,5,107,107.03,106.96,107.02,40234
20020301|2002-03-05 02:30,5,107.02,107.06,106.97,107.06,48511
20020301|2002-03-05 03:00,5,107.06,107.08,107.02,107.03,38613
20020301|2002-03-05 03:30,5,107.03,107.03,106.99,107,42333
20020301|2002-03-05 04:00,5,107.01,107.01,106.98,106.99,38937
20020301|2002-03-05 04:30,5,106.99,106.99,106.79,106.87,95530
20020301|2002-03-05 05:00,5,106.87,106.87,106.59,106.62,125025
20020301|2002-03-05 05:30,5,106.62,106.67,106.53,106.55,97305
20020301|2002-03-05 06:00,5,106.56,106.63,106.55,106.6,42409
20020301|2002-03-05 06:30,5,106.6,106.63,106.53,106.56,32606
20020301|2002-03-05 07:00,5,106.56,106.6,106.53,106.55,34739
20020301|2002-03-05 07:30,5,106.55,106.55,106.43,106.48,78123
20020301|2002-03-05 08:00,5,106.48,106.55,106.43,106.54,50379
20020301|2002-03-05 08:30,5,106.54,106.58,106.41,106.42,52025
20020301|2002-03-05 09:00,5,106.38,106.55,106.31,106.53,123957
20020301|2002-03-05 09:30,5,106.53,106.65,106.5,106.61,77019
20020301|2002-03-05 10:00,5,106.61,106.67,106.58,106.65,48070
20020301|2002-03-05 10:30,5,106.65,106.68,106.61,106.66,30320
20020301|2002-03-05 11:00,5,106.66,106.67,106.63,106.64,17155
20020301|2002-03-05 11:30,5,106.64,106.72,106.61,106.71,24260
20020301|2002-03-06 01:00,6,106.78,106.79,106.67,106.69,35219
20020301|2002-03-06 01:30,6,106.69,106.69,106.58,106.58,59948
20020301|2002-03-06 02:00,6,106.59,106.6,106.49,106.52,107148
20020301|2002-03-06 02:30,6,106.51,106.57,106.39,106.4,92684
20020301|2002-03-06 03:00,6,106.4,106.42,106.28,106.32,79611
20020301|2002-03-06 03:30,6,106.32,106.42,106.32,106.38,49326
20020301|2002-03-06 04:00,6,106.37,106.4,106.25,106.26,42362
20020301|2002-03-06 04:30,6,106.26,106.38,106.23,106.37,53335
20020301|2002-03-06 05:00,6,106.37,106.46,106.33,106.46,57948
20020301|2002-03-06 05:30,6,106.46,106.46,106.3,106.32,35701
20020301|2002-03-06 06:00,6,106.33,106.35,106.27,106.35,18968
20020301|2002-03-06 06:30,6,106.36,106.41,106.32,106.37,24949
20020301|2002-03-06 07:00,6,106.37,106.41,106.32,106.35,31921
20020301|2002-03-06 07:30,6,106.36,106.41,106.33,106.39,21473
20020301|2002-03-06 08:00,6,106.39,106.44,106.33,106.36,43814
20020301|2002-03-06 08:30,6,106.36,106.38,106.31,106.35,23829
20020301|2002-03-06 09:00,6,106.36,106.5,106.35,106.39,30519
20020301|2002-03-06 09:30,6,106.39,106.41,106.24,106.25,21239
20020301|2002-03-06 10:00,6,106.24,106.36,106.18,106.28,16675
20020301|2002-03-06 10:30,6,106.3,106.3,106.14,106.15,11157
20020301|2002-03-06 11:00,6,106.14,106.21,106.07,106.2,7688
20020301|2002-03-06 11:30,6,106.2,106.26,106.17,106.19,3934
20020301|2002-03-07 01:00,7,106.08,106.1,106,106.07,6317
20020301|2002-03-07 01:30,7,106.09,106.12,106.01,106.12,12278
20020301|2002-03-07 02:00,7,106.11,106.17,106.07,106.09,4704
20020301|2002-03-07 02:30,7,106.1,106.14,106.09,106.14,5581
20020301|2002-03-07 03:00,7,106.14,106.16,106.08,106.09,4794
20020301|2002-03-07 03:30,7,106.08,106.15,106.08,106.15,1995
20020301|2002-03-07 04:00,7,106.15,106.24,106.15,106.24,2526
20020301|2002-03-07 04:30,7,106.22,106.34,106.21,106.3,4544
20020301|2002-03-07 05:00,7,106.31,106.31,106.25,106.26,7298
20020601|2001-12-05 01:00,5,109.92,109.92,109.92,109.92,1
20020601|2001-12-05 10:30,5,108.54,108.54,108.54,108.54,5
20020601|2001-12-05 11:00,5,108.3,108.3,108.3,108.3,5
20020601|2001-12-07 04:30,7,107.85,107.85,107.85,107.85,50
20020601|2001-12-07 08:30,7,107.78,107.78,107.78,107.78,1
20020601|2001-12-07 09:30,7,107.53,107.53,107.53,107.53,1
20020601|2001-12-10 09:00,10,107.08,107.08,107.08,107.08,1
20020601|2001-12-11 02:30,11,107.61,107.61,107.61,107.61,1
20020601|2001-12-11 09:30,11,107.7,107.7,107.7,107.7,434
20020601|2001-12-11 11:30,11,107.7,107.7,107.7,107.7,0
20020601|2001-12-12 09:00,12,108.08,108.08,108.08,108.08,1
20020601|2001-12-12 11:00,12,108.24,108.24,108.24,108.24,2
20020601|2001-12-13 04:00,13,108.28,108.28,108.28,108.28,1
20020601|2001-12-14 04:00,14,107.71,107.71,107.71,107.71,100
20020601|2001-12-14 05:00,14,107.9,107.9,107.87,107.87,84
20020601|2001-12-14 05:30,14,107.87,107.87,107.87,107.87,16
20020601|2001-12-14 09:00,14,107.89,107.89,107.89,107.89,6
20020601|2001-12-14 09:30,14,107.83,107.83,107.83,107.83,7
20020601|2001-12-14 10:30,14,107.81,107.81,107.81,107.81,7
20020601|2001-12-18 04:00,18,107.4,107.4,107.4,107.4,80
20020601|2001-12-19 03:00,19,107.73,107.73,107.7,107.7,5
20020601|2001-12-19 04:00,19,107.7,107.7,107.7,107.7,4
20020601|2001-12-19 09:00,19,107.65,107.65,107.65,107.65,10
20020601|2001-12-21 11:00,21,106.9,106.9,106.9,106.9,25
20020601|2001-12-28 07:00,28,106.58,106.58,106.58,106.58,1
20020601|2001-12-28 09:30,28,106.58,106.58,106.58,106.58,0
20020601|2002-01-02 03:30,2,106.82,106.82,106.82,106.82,750
20020601|2002-01-02 04:30,2,106.76,106.76,106.76,106.76,7
20020601|2002-01-02 07:30,2,106.66,106.66,106.66,106.66,110
20020601|2002-01-02 08:00,2,106.69,106.69,106.68,106.68,110
20020601|2002-01-02 10:00,2,106.41,106.41,106.41,106.41,1
20020601|2002-01-03 03:30,3,106.45,106.45,106.45,106.45,31
20020601|2002-01-03 08:00,3,106.65,106.65,106.65,106.65,1
20020601|2002-01-04 01:30,4,106.66,106.66,106.66,106.66,250
20020601|2002-01-04 05:00,4,106.69,106.69,106.69,106.69,42
20020601|2002-01-04 05:30,4,106.72,106.72,106.72,106.72,60
20020601|2002-01-07 01:30,7,106.72,106.72,106.72,106.72,1
20020601|2002-01-07 02:30,7,106.58,106.58,106.58,106.58,65
20020601|2002-01-07 04:00,7,106.63,106.63,106.63,106.63,60
20020601|2002-01-07 04:30,7,106.63,106.63,106.63,106.63,40
20020601|2002-01-07 07:30,7,106.85,106.85,106.85,106.85,112
20020601|2002-01-07 09:00,7,107.08,107.08,107.08,107.08,50
20020601|2002-01-07 09:30,7,107.3,107.3,107.3,107.3,350
20020601|2002-01-08 05:00,8,107.52,107.52,107.52,107.52,4
20020601|2002-01-08 06:00,8,107.56,107.56,107.49,107.49,60
20020601|2002-01-09 01:30,9,107.2,107.2,107.2,107.2,2
20020601|2002-01-09 03:30,9,107.19,107.19,107.19,107.19,1
20020601|2002-01-09 04:00,9,107.18,107.18,107.18,107.18,46
20020601|2002-01-09 05:00,9,107.07,107.07,107.07,107.07,126
20020601|2002-01-09 07:30,9,107.03,107.03,107.03,107.03,9
20020601|2002-01-09 11:00,9,106.97,106.97,106.97,106.97,1
20020601|2002-01-10 01:30,10,107.1,107.1,107.1,107.1,1
20020601|2002-01-10 02:30,10,107.22,107.24,107.22,107.24,154
20020601|2002-01-10 03:00,10,107.18,107.18,107.18,107.18,5
20020601|2002-01-10 04:00,10,107.16,107.16,107.16,107.16,95
20020601|2002-01-10 04:30,10,107.16,107.16,107.16,107.16,190
20020601|2002-01-10 05:30,10,107.26,107.26,107.26,107.26,4
20020601|2002-01-10 09:30,10,107.43,107.44,107.43,107.44,2
20020601|2002-01-10 10:00,10,107.39,107.39,107.34,107.34,6
20020601|2002-01-10 10:30,10,107.43,107.43,107.43,107.43,2
20020601|2002-01-10 11:00,10,107.5,107.5,107.5,107.5,1
20020601|2002-01-10 11:30,10,107.41,107.41,107.41,107.41,2
20020601|2002-01-11 01:00,11,107.58,107.58,107.56,107.56,6
20020601|2002-01-11 03:30,11,107.36,107.36,107.36,107.36,100
20020601|2002-01-11 04:30,11,107.48,107.48,107.48,107.48,50
20020601|2002-01-11 07:00,11,107.45,107.45,107.45,107.45,40
20020601|2002-01-11 08:00,11,107.44,107.44,107.44,107.44,160
20020601|2002-01-11 08:30,11,107.51,107.51,107.51,107.51,130
20020601|2002-01-14 01:00,14,107.98,108.07,107.98,108.07,5
20020601|2002-01-14 02:30,14,108.03,108.03,108.03,108.03,15
20020601|2002-01-14 05:30,14,108.04,108.04,108.04,108.04,64
20020601|2002-01-14 07:30,14,108.15,108.15,108.13,108.13,4
20020601|2002-01-15 02:30,15,108.05,108.05,108.05,108.05,50
20020601|2002-01-15 05:00,15,108.08,108.08,108.08,108.08,1
20020601|2002-01-15 08:00,15,108.06,108.06,108.06,108.06,86
20020601|2002-01-15 10:00,15,108.1,108.1,108.1,108.1,80
20020601|2002-01-16 01:30,16,108.31,108.31,108.31,108.31,1
20020601|2002-01-16 02:30,16,108.32,108.32,108.32,108.32,10
20020601|2002-01-16 03:00,16,108.33,108.33,108.33,108.33,100
20020601|2002-01-16 06:30,16,108.35,108.35,108.35,108.35,6
20020601|2002-01-16 07:00,16,108.36,108.36,108.36,108.36,45
20020601|2002-01-16 09:00,16,108.24,108.24,108.24,108.24,20
20020601|2002-01-16 10:30,16,108.03,108.03,108.03,108.03,4
20020601|2002-01-16 11:30,16,108.02,108.02,108.02,108.02,4
20020601|2002-01-17 01:30,17,108.05,108.05,108.05,108.05,1
20020601|2002-01-17 03:30,17,108.08,108.08,108.08,108.08,927
20020601|2002-01-17 08:00,17,107.86,107.86,107.86,107.86,1
20020601|2002-01-21 03:30,21,107.72,107.72,107.72,107.72,1
20020601|2002-01-21 04:30,21,107.76,107.77,107.76,107.77,8
20020601|2002-01-21 06:30,21,107.85,107.85,107.85,107.85,1
20020601|2002-01-21 07:30,21,107.85,107.85,107.85,107.85,75
20020601|2002-01-21 10:00,21,107.93,107.93,107.93,107.93,1
20020601|2002-01-22 01:30,22,107.8,107.8,107.8,107.8,8
20020601|2002-01-22 03:00,22,107.69,107.69,107.69,107.69,1
20020601|2002-01-22 04:30,22,107.54,107.54,107.54,107.54,1
20020601|2002-01-22 05:00,22,107.52,107.52,107.52,107.52,1
20020601|2002-01-22 06:00,22,107.5,107.51,107.5,107.51,4
20020601|2002-01-22 08:30,22,107.53,107.53,107.5,107.5,3
20020601|2002-01-22 09:00,22,107.43,107.43,107.43,107.43,3
20020601|2002-01-22 09:30,22,107.47,107.47,107.4,107.4,4
20020601|2002-01-22 10:00,22,107.52,107.52,107.52,107.52,4
20020601|2002-01-22 11:30,22,107.49,107.49,107.49,107.49,2
20020601|2002-01-23 01:00,23,107.33,107.33,107.33,107.33,2
20020601|2002-01-23 02:00,23,107.48,107.48,107.48,107.48,1
20020601|2002-01-23 02:30,23,107.48,107.48,107.46,107.46,218
20020601|2002-01-23 03:00,23,107.54,107.54,107.54,107.54,60
20020601|2002-01-23 03:30,23,107.55,107.55,107.55,107.55,40
20020601|2002-01-23 04:30,23,107.6,107.6,107.59,107.59,141
20020601|2002-01-23 05:00,23,107.57,107.57,107.52,107.52,12
20020601|2002-01-23 09:30,23,107.71,107.71,107.67,107.67,5
20020601|2002-01-23 10:00,23,107.85,107.85,107.85,107.85,1
20020601|2002-01-24 01:00,24,107.51,107.51,107.51,107.51,20
20020601|2002-01-24 01:30,24,107.55,107.55,107.54,107.54,40
20020601|2002-01-24 05:30,24,107.36,107.36,107.36,107.36,1
20020601|2002-01-24 06:00,24,107.18,107.19,107.18,107.19,12
20020601|2002-01-24 10:00,24,107.24,107.24,107.2,107.2,151
20020601|2002-01-25 03:00,25,107.38,107.38,107.38,107.38,2
20020601|2002-01-25 04:00,25,107.07,107.07,107.07,107.07,1
20020601|2002-01-25 04:30,25,107.03,107.03,107.03,107.03,4
20020601|2002-01-25 06:00,25,107.06,107.06,107.06,107.06,1
20020601|2002-01-25 06:30,25,106.95,106.95,106.95,106.95,10
20020601|2002-01-25 07:00,25,106.68,106.68,106.65,106.65,3
20020601|2002-01-25 08:30,25,106.74,106.78,106.74,106.78,39
20020601|2002-01-25 09:00,25,106.75,106.75,106.72,106.72,54
20020601|2002-01-25 10:00,25,106.54,106.54,106.54,106.54,1
20020601|2002-01-25 11:30,25,106.42,106.42,106.42,106.42,1
20020601|2002-01-29 01:30,29,106.48,106.6,106.48,106.6,6
20020601|2002-01-29 02:00,29,106.53,106.53,106.53,106.53,5
20020601|2002-01-29 03:30,29,106.65,106.65,106.65,106.65,1
20020601|2002-01-29 05:00,29,106.45,106.45,106.45,106.45,87
20020601|2002-01-29 07:00,29,106.3,106.3,106.25,106.25,51
20020601|2002-01-29 07:30,29,106.31,106.31,106.31,106.31,1
20020601|2002-01-29 08:00,29,106.35,106.35,106.35,106.35,1
20020601|2002-01-29 08:30,29,106.48,106.48,106.48,106.48,65
20020601|2002-01-29 09:00,29,106.51,106.56,106.51,106.51,128
20020601|2002-01-29 09:30,29,106.6,106.6,106.6,106.6,330
20020601|2002-01-29 10:00,29,106.69,106.69,106.69,106.69,2
20020601|2002-01-29 11:00,29,106.75,106.75,106.75,106.75,1
20020601|2002-01-30 02:00,30,106.98,106.98,106.98,106.98,150
20020601|2002-01-30 02:30,30,106.93,106.93,106.92,106.92,168
20020601|2002-01-30 03:00,30,106.98,106.98,106.93,106.93,188
20020601|2002-01-30 03:30,30,106.92,106.92,106.89,106.89,346
20020601|2002-01-30 04:00,30,106.89,106.91,106.89,106.91,6
20020601|2002-01-30 04:30,30,106.95,106.95,106.95,106.95,1
20020601|2002-01-30 06:00,30,106.94,106.94,106.94,106.94,57
20020601|2002-01-30 06:30,30,106.98,107,106.98,107,146
20020601|2002-01-30 07:00,30,106.87,106.87,106.87,106.87,1
20020601|2002-01-30 07:30,30,106.79,106.79,106.79,106.79,1
20020601|2002-01-30 08:30,30,106.75,106.75,106.75,106.75,2
20020601|2002-01-31 01:00,31,106.71,106.73,106.71,106.73,4
20020601|2002-01-31 01:30,31,106.63,106.63,106.63,106.63,50
20020601|2002-01-31 03:00,31,106.86,106.86,106.86,106.86,1
20020601|2002-01-31 09:30,31,106.94,106.94,106.94,106.94,1
20020601|2002-01-31 10:30,31,107.14,107.14,107.14,107.14,1
20020601|2002-01-31 11:00,31,107.1,107.1,107.1,107.1,170
20020601|2002-01-31 11:30,31,107.21,107.21,107.21,107.21,1
20020601|2002-02-01 01:30,1,106.94,106.94,106.94,106.94,1
20020601|2002-02-01 02:30,1,106.92,106.92,106.92,106.92,1
20020601|2002-02-01 05:00,1,106.96,106.96,106.96,106.96,62
20020601|2002-02-01 07:00,1,106.8,106.8,106.8,106.8,50
20020601|2002-02-01 09:00,1,107.2,107.2,107.2,107.2,4
20020601|2002-02-01 09:30,1,107.25,107.25,107.25,107.25,1
20020601|2002-02-04 02:30,4,107.49,107.49,107.49,107.49,1
20020601|2002-02-04 04:00,4,107.42,107.42,107.42,107.42,10
20020601|2002-02-04 07:30,4,107.48,107.48,107.48,107.48,88
20020601|2002-02-04 08:00,4,107.43,107.43,107.43,107.43,10
20020601|2002-02-05 02:00,5,107.74,107.74,107.74,107.74,1
20020601|2002-02-05 07:30,5,107.88,107.92,107.88,107.92,4
20020601|2002-02-05 08:30,5,107.9,107.9,107.78,107.8,430
20020601|2002-02-05 09:00,5,107.99,107.99,107.9,107.9,80
20020601|2002-02-05 09:30,5,107.78,107.82,107.78,107.82,21
20020601|2002-02-05 11:00,5,107.9,107.9,107.9,107.9,360
20020601|2002-02-06 02:00,6,107.85,107.85,107.85,107.85,1
20020601|2002-02-06 04:00,6,107.75,107.75,107.75,107.75,100
20020601|2002-02-06 05:30,6,107.98,107.98,107.98,107.98,2
20020601|2002-02-06 08:30,6,107.72,107.72,107.72,107.72,50
20020601|2002-02-06 09:00,6,107.82,107.82,107.82,107.82,1
20020601|2002-02-07 02:00,7,107.6,107.6,107.6,107.6,1
20020601|2002-02-07 03:00,7,107.49,107.49,107.49,107.49,1
20020601|2002-02-07 04:00,7,107.42,107.42,107.42,107.42,249
20020601|2002-02-07 04:30,7,107.42,107.42,107.42,107.42,50
20020601|2002-02-07 06:00,7,107.35,107.35,107.35,107.35,1
20020601|2002-02-07 07:30,7,107.04,107.04,107.03,107.03,62
20020601|2002-02-07 09:30,7,107.05,107.05,107.05,107.05,35
20020601|2002-02-07 10:00,7,106.9,106.9,106.9,106.9,36
20020601|2002-02-07 11:00,7,106.91,106.91,106.91,106.91,200
20020601|2002-02-08 01:00,8,106.94,107.03,106.94,107.03,16
20020601|2002-02-08 02:00,8,106.99,106.99,106.99,106.99,3
20020601|2002-02-08 03:00,8,107,107,107,107,300
20020601|2002-02-08 03:30,8,106.9,106.9,106.9,106.9,1
20020601|2002-02-08 06:00,8,106.84,106.84,106.84,106.84,1
20020601|2002-02-08 10:30,8,107.11,107.11,107.11,107.11,49
20020601|2002-02-11 02:00,11,106.89,106.89,106.89,106.89,25
20020601|2002-02-11 02:30,11,106.85,106.85,106.85,106.85,360
20020601|2002-02-11 04:00,11,106.94,106.94,106.94,106.94,15
20020601|2002-02-11 08:30,11,106.9,106.9,106.9,106.9,70
20020601|2002-02-11 09:30,11,106.96,106.96,106.96,106.96,1
20020601|2002-02-11 11:00,11,106.92,106.92,106.92,106.92,8
20020601|2002-02-12 01:30,12,107.02,107.02,107.02,107.02,1
20020601|2002-02-12 02:30,12,107.12,107.16,107.12,107.16,56
20020601|2002-02-12 03:00,12,107.13,107.13,107.13,107.13,8
20020601|2002-02-12 03:30,12,107.1,107.1,107.03,107.03,46
20020601|2002-02-12 04:30,12,106.91,106.91,106.91,106.91,50
20020601|2002-02-12 05:00,12,106.77,106.77,106.67,106.67,198
20020601|2002-02-12 08:30,12,106.77,106.77,106.75,106.75,530
20020601|2002-02-12 09:00,12,106.71,106.71,106.71,106.71,106
20020601|2002-02-12 09:30,12,106.73,106.76,106.73,106.76,244
20020601|2002-02-12 10:00,12,106.59,106.59,106.59,106.59,1
20020601|2002-02-12 10:30,12,106.7,106.7,106.7,106.7,162
20020601|2002-02-12 11:30,12,106.71,106.71,106.71,106.71,104
20020601|2002-02-13 01:00,13,106.39,106.43,106.39,106.43,13
20020601|2002-02-13 01:30,13,106.48,106.48,106.48,106.48,3
20020601|2002-02-13 03:00,13,106.55,106.55,106.55,106.55,1
20020601|2002-02-13 04:00,13,106.5,106.56,106.5,106.56,69
20020601|2002-02-13 04:30,13,106.59,106.62,106.59,106.62,200
20020601|2002-02-13 05:00,13,106.6,106.6,106.6,106.6,66
20020601|2002-02-13 06:30,13,106.5,106.5,106.5,106.5,320
20020601|2002-02-13 07:30,13,106.35,106.37,106.32,106.32,259
20020601|2002-02-13 08:00,13,106.34,106.4,106.34,106.39,1752
20020601|2002-02-13 08:30,13,106.41,106.41,106.41,106.41,2
20020601|2002-02-13 10:30,13,106.55,106.55,106.55,106.55,222
20020601|2002-02-13 11:30,13,106.55,106.55,106.53,106.53,50
20020601|2002-02-14 01:00,14,106.64,106.64,106.64,106.64,55
20020601|2002-02-14 03:00,14,106.6,106.6,106.6,106.6,13
20020601|2002-02-14 04:30,14,106.54,106.54,106.52,106.52,3
20020601|2002-02-14 05:00,14,106.56,106.56,106.56,106.56,300
20020601|2002-02-14 07:00,14,106.53,106.53,106.53,106.53,1
20020601|2002-02-14 07:30,14,106.6,106.6,106.6,106.6,170
20020601|2002-02-14 08:00,14,106.7,106.73,106.7,106.73,146
20020601|2002-02-14 09:00,14,106.71,106.71,106.71,106.71,100
20020601|2002-02-14 10:00,14,106.78,106.82,106.78,106.82,77
20020601|2002-02-14 10:30,14,106.81,106.81,106.81,106.81,63
20020601|2002-02-15 02:00,15,106.87,106.87,106.87,106.87,1
20020601|2002-02-15 04:00,15,106.85,106.85,106.85,106.85,125
20020601|2002-02-15 07:00,15,106.85,106.9,106.85,106.9,38
20020601|2002-02-15 07:30,15,106.85,106.85,106.85,106.85,200
20020601|2002-02-15 08:30,15,106.88,107.04,106.88,107.04,202
20020601|2002-02-15 09:00,15,107.01,107.03,107.01,107.03,41
20020601|2002-02-15 10:00,15,107.02,107.02,107,107,31
20020601|2002-02-18 02:00,18,107.08,107.08,107.08,107.08,1
20020601|2002-02-18 02:30,18,107.1,107.1,107.1,107.1,25
20020601|2002-02-18 04:30,18,107.09,107.09,107.09,107.09,1
20020601|2002-02-18 05:00,18,107.09,107.09,107.09,107.09,165
20020601|2002-02-18 09:30,18,107.13,107.13,107.13,107.13,1
20020601|2002-02-18 11:30,18,107.13,107.13,107.13,107.13,0
20020601|2002-02-19 01:30,19,107.12,107.12,107.12,107.12,1
20020601|2002-02-19 02:00,19,107.2,107.2,107.2,107.2,780
20020601|2002-02-19 02:30,19,107.21,107.26,107.21,107.26,100
20020601|2002-02-19 03:00,19,107.23,107.23,107.23,107.23,1
20020601|2002-02-19 03:30,19,107.35,107.36,107.34,107.34,17
20020601|2002-02-19 04:00,19,107.33,107.33,107.33,107.33,4
20020601|2002-02-19 05:00,19,107.35,107.46,107.35,107.46,216
20020601|2002-02-19 05:30,19,107.45,107.45,107.45,107.45,33
20020601|2002-02-19 06:00,19,107.47,107.47,107.47,107.47,25
20020601|2002-02-19 07:00,19,107.42,107.42,107.38,107.38,28
20020601|2002-02-19 07:30,19,107.38,107.39,107.38,107.39,54
20020601|2002-02-19 08:00,19,107.2,107.2,107.19,107.19,55
20020601|2002-02-19 08:30,19,107.21,107.21,107.21,107.21,100
20020601|2002-02-19 09:30,19,106.99,106.99,106.99,106.99,1
20020601|2002-02-19 10:00,19,107,107.04,107,107.04,81
20020601|2002-02-19 10:30,19,106.9,106.9,106.9,106.9,1
20020601|2002-02-19 11:30,19,106.89,106.91,106.89,106.91,7
20020601|2002-02-20 01:00,20,106.91,106.91,106.91,106.91,31
20020601|2002-02-20 01:30,20,106.9,106.9,106.89,106.89,1082
20020601|2002-02-20 02:30,20,106.89,106.89,106.81,106.81,410
20020601|2002-02-20 03:00,20,106.86,106.86,106.83,106.83,101
20020601|2002-02-20 06:00,20,106.7,106.7,106.7,106.7,16
20020601|2002-02-20 06:30,20,106.7,106.7,106.7,106.7,133
20020601|2002-02-20 07:00,20,106.72,106.72,106.67,106.7,263
20020601|2002-02-20 08:30,20,106.86,106.86,106.86,106.86,1
20020601|2002-02-20 09:00,20,106.74,106.74,106.74,106.74,1
20020601|2002-02-20 09:30,20,106.8,106.8,106.79,106.79,8
20020601|2002-02-20 10:00,20,106.9,106.95,106.9,106.95,8
20020601|2002-02-20 10:30,20,107,107,107,107,5
20020601|2002-02-20 11:00,20,107.04,107.04,107.04,107.04,1
20020601|2002-02-20 11:30,20,107.01,107.01,107.01,107.01,1
20020601|2002-02-21 01:00,21,106.83,106.83,106.7,106.7,280
20020601|2002-02-21 01:30,21,106.73,106.73,106.73,106.73,26
20020601|2002-02-21 02:00,21,106.75,106.76,106.75,106.76,2
20020601|2002-02-21 02:30,21,106.7,106.7,106.7,106.7,10
20020601|2002-02-21 04:00,21,106.73,106.73,106.73,106.73,10
20020601|2002-02-21 05:30,21,106.66,106.66,106.6,106.6,251
20020601|2002-02-21 06:00,21,106.52,106.55,106.52,106.55,34
20020601|2002-02-21 06:30,21,106.58,106.58,106.58,106.58,10
20020601|2002-02-21 07:30,21,106.61,106.61,106.61,106.61,2
20020601|2002-02-21 08:00,21,106.66,106.66,106.66,106.66,114
20020601|2002-02-21 08:30,21,106.72,106.74,106.68,106.68,261
20020601|2002-02-21 09:00,21,106.63,106.63,106.63,106.63,500
20020601|2002-02-21 09:30,21,106.74,106.74,106.74,106.74,1
20020601|2002-02-21 11:00,21,106.73,106.73,106.73,106.73,250
20020601|2002-02-22 01:00,22,106.94,106.94,106.91,106.91,77
20020601|2002-02-22 01:30,22,106.95,107,106.95,107,190
20020601|2002-02-22 02:00,22,106.98,106.98,106.97,106.97,150
20020601|2002-02-22 02:30,22,107.01,107.01,107.01,107.01,100
20020601|2002-02-22 03:00,22,107,107.08,107,107.08,14
20020601|2002-02-22 03:30,22,107.08,107.08,107.08,107.08,6
20020601|2002-02-22 04:00,22,107.07,107.07,107.07,107.07,4
20020601|2002-02-22 04:30,22,107.13,107.13,107.07,107.07,871
20020601|2002-02-22 05:00,22,107.07,107.09,107.07,107.09,273
20020601|2002-02-22 05:30,22,107.06,107.06,107.06,107.06,251
20020601|2002-02-22 06:00,22,107.06,107.06,107.04,107.05,118
20020601|2002-02-22 06:30,22,107.06,107.07,107.06,107.07,3
20020601|2002-02-22 07:00,22,107.17,107.17,107.17,107.17,8
20020601|2002-02-22 07:30,22,107.17,107.17,107.16,107.17,318
20020601|2002-02-22 08:00,22,107.19,107.25,107.19,107.24,130
20020601|2002-02-22 08:30,22,107.25,107.25,107.12,107.12,55
20020601|2002-02-22 09:00,22,107.12,107.13,107.1,107.13,136
20020601|2002-02-22 09:30,22,107.16,107.21,107.16,107.21,30
20020601|2002-02-22 10:00,22,107.17,107.17,107.17,107.17,134
20020601|2002-02-22 11:00,22,107.28,107.28,107.28,107.28,510
20020601|2002-02-22 11:30,22,107.24,107.24,107.24,107.24,6
20020601|2002-02-25 01:00,25,107.16,107.16,107.12,107.13,169
20020601|2002-02-25 01:30,25,107.12,107.12,107.03,107.03,408
20020601|2002-02-25 02:00,25,107.09,107.09,107.09,107.09,150
20020601|2002-02-25 02:30,25,107.04,107.04,107.04,107.04,200
20020601|2002-02-25 03:00,25,107.05,107.06,107.04,107.06,318
20020601|2002-02-25 03:30,25,107.07,107.1,107.07,107.1,386
20020601|2002-02-25 04:00,25,107.13,107.14,107.13,107.14,39
20020601|2002-02-25 04:30,25,107.11,107.11,107.11,107.11,2
20020601|2002-02-25 05:30,25,107.12,107.12,107.12,107.12,5
20020601|2002-02-25 06:30,25,107.06,107.06,107.05,107.06,443
20020601|2002-02-25 07:00,25,107.05,107.09,107.05,107.06,24
20020601|2002-02-25 07:30,25,107.11,107.11,107.08,107.08,116
20020601|2002-02-25 08:00,25,107.05,107.05,107.03,107.03,231
20020601|2002-02-25 08:30,25,107.01,107.01,106.91,106.91,140
20020601|2002-02-25 09:00,25,106.84,106.89,106.81,106.88,611
20020601|2002-02-25 09:30,25,106.89,106.89,106.87,106.87,7
20020601|2002-02-25 10:00,25,106.81,106.82,106.81,106.82,621
20020601|2002-02-25 11:00,25,106.86,106.86,106.83,106.83,100
20020601|2002-02-25 11:30,25,106.82,106.87,106.82,106.87,467
20020601|2002-02-26 01:00,26,106.9,106.9,106.86,106.86,24
20020601|2002-02-26 01:30,26,106.82,106.82,106.76,106.76,30
20020601|2002-02-26 02:00,26,106.77,106.77,106.75,106.75,677
20020601|2002-02-26 02:30,26,106.78,106.78,106.69,106.69,1971
20020601|2002-02-26 03:00,26,106.73,106.8,106.73,106.8,2367
20020601|2002-02-26 03:30,26,106.79,106.79,106.75,106.75,540
20020601|2002-02-26 04:00,26,106.72,106.72,106.72,106.72,222
20020601|2002-02-26 04:30,26,106.79,106.8,106.79,106.8,559
20020601|2002-02-26 05:00,26,106.84,106.84,106.84,106.84,5
20020601|2002-02-26 05:30,26,106.83,106.83,106.81,106.82,50
20020601|2002-02-26 06:00,26,106.82,106.82,106.81,106.81,2032
20020601|2002-02-26 06:30,26,106.83,106.83,106.81,106.81,608
20020601|2002-02-26 07:00,26,106.81,106.83,106.81,106.83,205
20020601|2002-02-26 07:30,26,106.77,106.77,106.71,106.71,12
20020601|2002-02-26 08:00,26,106.69,106.71,106.63,106.71,652
20020601|2002-02-26 08:30,26,106.7,106.74,106.68,106.74,740
20020601|2002-02-26 09:00,26,106.83,106.97,106.83,106.91,1640
20020601|2002-02-26 09:30,26,106.89,106.9,106.8,106.85,2346
20020601|2002-02-26 10:00,26,106.86,106.95,106.83,106.93,944
20020601|2002-02-26 10:30,26,106.92,106.93,106.87,106.88,857
20020601|2002-02-26 11:00,26,106.91,106.91,106.76,106.81,559
20020601|2002-02-26 11:30,26,106.8,106.81,106.67,106.67,1613
20020601|2002-02-27 01:00,27,106.53,106.6,106.5,106.5,1335
20020601|2002-02-27 01:30,27,106.48,106.57,106.48,106.57,338
20020601|2002-02-27 02:00,27,106.58,106.63,106.55,106.63,552
20020601|2002-02-27 02:30,27,106.64,106.64,106.63,106.63,4
20020601|2002-02-27 03:00,27,106.6,106.6,106.6,106.6,251
20020601|2002-02-27 03:30,27,106.58,106.58,106.54,106.55,41
20020601|2002-02-27 04:00,27,106.55,106.57,106.54,106.54,458
20020601|2002-02-27 04:30,27,106.53,106.59,106.53,106.59,31
20020601|2002-02-27 05:00,27,106.6,106.6,106.59,106.59,19
20020601|2002-02-27 05:30,27,106.6,106.6,106.59,106.6,766
20020601|2002-02-27 06:00,27,106.6,106.61,106.6,106.61,3
20020601|2002-02-27 06:30,27,106.61,106.62,106.61,106.62,151
20020601|2002-02-27 07:00,27,106.62,106.62,106.56,106.58,384
20020601|2002-02-27 07:30,27,106.58,106.58,106.58,106.58,1
20020601|2002-02-27 08:00,27,106.57,106.61,106.57,106.61,659
20020601|2002-02-27 08:30,27,106.59,106.7,106.59,106.7,621
20020601|2002-02-27 09:00,27,106.73,106.95,106.73,106.92,904
20020601|2002-02-27 09:30,27,106.9,106.9,106.85,106.87,4078
20020601|2002-02-27 10:00,27,106.91,106.94,106.87,106.9,723
20020601|2002-02-27 10:30,27,106.9,106.9,106.9,106.9,24
20020601|2002-02-27 11:00,27,106.9,106.9,106.83,106.84,687
20020601|2002-02-27 11:30,27,106.83,106.86,106.83,106.85,228
20020601|2002-02-28 01:00,28,107.04,107.12,107.04,107.06,7669
20020601|2002-02-28 01:30,28,107,107.08,107,107.05,426
20020601|2002-02-28 02:00,28,107.01,107.01,106.98,107,83
20020601|2002-02-28 02:30,28,107.01,107.04,106.99,107.03,1716
20020601|2002-02-28 03:00,28,107.04,107.14,107.04,107.13,1533
20020601|2002-02-28 03:30,28,107.09,107.09,107.07,107.09,955
20020601|2002-02-28 04:00,28,107.09,107.09,107.07,107.08,3135
20020601|2002-02-28 04:30,28,107.08,107.09,107.07,107.07,2103
20020601|2002-02-28 05:00,28,107.09,107.1,107.08,107.08,2165
20020601|2002-02-28 05:30,28,107.08,107.09,107.08,107.09,118
20020601|2002-02-28 06:00,28,107.07,107.07,107.07,107.07,44
20020601|2002-02-28 06:30,28,107.06,107.07,107.05,107.07,77
20020601|2002-02-28 07:00,28,107.09,107.09,106.97,106.97,328
20020601|2002-02-28 07:30,28,106.97,106.97,106.9,106.9,536
20020601|2002-02-28 08:00,28,106.89,106.89,106.86,106.88,1409
20020601|2002-02-28 08:30,28,106.91,106.91,106.68,106.68,927
20020601|2002-02-28 09:00,28,106.7,106.84,106.68,106.76,3091
20020601|2002-02-28 09:30,28,106.8,106.92,106.8,106.9,1603
20020601|2002-02-28 10:00,28,106.92,106.93,106.87,106.92,1234
20020601|2002-02-28 10:30,28,106.96,107.02,106.95,106.95,1266
20020601|2002-02-28 11:00,28,106.96,106.99,106.95,106.95,662
20020601|2002-02-28 11:30,28,107,107.08,106.99,107.08,2563
20020601|2002-03-01 01:00,1,107.01,107.02,106.95,107,627
20020601|2002-03-01 01:30,1,106.99,107.03,106.97,107.03,2171
20020601|2002-03-01 02:00,1,107.01,107.01,106.95,106.96,248
20020601|2002-03-01 02:30,1,106.98,107,106.96,106.98,1671
20020601|2002-03-01 03:00,1,106.99,107.02,106.9,106.92,4208
20020601|2002-03-01 03:30,1,106.91,106.95,106.89,106.93,1158
20020601|2002-03-01 04:00,1,106.93,106.94,106.93,106.93,258
20020601|2002-03-01 04:30,1,106.93,107.01,106.93,107.01,1536
20020601|2002-03-01 05:00,1,107.03,107.03,106.98,106.99,1804
20020601|2002-03-01 05:30,1,106.99,106.99,106.96,106.96,1393
20020601|2002-03-01 06:00,1,106.98,106.98,106.89,106.89,2814
20020601|2002-03-01 06:30,1,106.91,106.91,106.85,106.86,1836
20020601|2002-03-01 07:00,1,106.84,106.85,106.78,106.78,1292
20020601|2002-03-01 07:30,1,106.79,106.85,106.76,106.76,2765
20020601|2002-03-01 08:00,1,106.8,106.84,106.8,106.83,1227
20020601|2002-03-01 08:30,1,106.83,106.87,106.78,106.78,610
20020601|2002-03-01 09:00,1,106.8,106.8,106.54,106.58,5791
20020601|2002-03-01 09:30,1,106.58,106.6,106.5,106.53,3940
20020601|2002-03-01 10:00,1,106.53,106.58,106.5,106.53,2192
20020601|2002-03-01 10:30,1,106.56,106.59,106.53,106.55,688
20020601|2002-03-01 11:00,1,106.54,106.62,106.54,106.6,1446
20020601|2002-03-01 11:30,1,106.56,106.59,106.53,106.57,469
20020601|2002-03-04 01:00,4,106.3,106.34,106.19,106.25,5780
20020601|2002-03-04 01:30,4,106.25,106.27,106.17,106.26,5766
20020601|2002-03-04 02:00,4,106.28,106.29,106.18,106.24,4494
20020601|2002-03-04 02:30,4,106.22,106.26,106.2,106.23,15495
20020601|2002-03-04 03:00,4,106.23,106.28,106.19,106.28,9427
20020601|2002-03-04 03:30,4,106.27,106.3,106.25,106.25,6728
20020601|2002-03-04 04:00,4,106.25,106.28,106.25,106.28,2049
20020601|2002-03-04 04:30,4,106.28,106.33,106.28,106.33,4194
20020601|2002-03-04 05:00,4,106.33,106.35,106.33,106.34,5027
20020601|2002-03-04 05:30,4,106.33,106.33,106.31,106.33,237
20020601|2002-03-04 06:00,4,106.33,106.33,106.29,106.29,1185
20020601|2002-03-04 06:30,4,106.29,106.31,106.26,106.31,2187
20020601|2002-03-04 07:00,4,106.26,106.27,106.22,106.22,4020
20020601|2002-03-04 07:30,4,106.22,106.29,106.22,106.27,6115
20020601|2002-03-04 08:00,4,106.27,106.27,106.22,106.24,2109
20020601|2002-03-04 08:30,4,106.23,106.32,106.23,106.26,9796
20020601|2002-03-04 09:00,4,106.25,106.29,106.22,106.28,7635
20020601|2002-03-04 09:30,4,106.3,106.39,106.28,106.37,9823
20020601|2002-03-04 10:00,4,106.35,106.41,106.34,106.41,9447
20020601|2002-03-04 10:30,4,106.42,106.44,106.39,106.4,4359
20020601|2002-03-04 11:00,4,106.38,106.4,106.37,106.37,2197
20020601|2002-03-04 11:30,4,106.39,106.46,106.39,106.39,3783
20020601|2002-03-05 01:00,5,106.41,106.45,106.39,106.39,7230
20020601|2002-03-05 01:30,5,106.38,106.38,106.3,106.32,6222
20020601|2002-03-05 02:00,5,106.34,106.34,106.28,106.33,11280
20020601|2002-03-05 02:30,5,106.34,106.37,106.29,106.37,14989
20020601|2002-03-05 03:00,5,106.36,106.39,106.34,106.34,9192
20020601|2002-03-05 03:30,5,106.34,106.34,106.31,106.34,27124
20020601|2002-03-05 04:00,5,106.34,106.34,106.32,106.32,14952
20020601|2002-03-05 04:30,5,106.31,106.31,106.12,106.19,15200
20020601|2002-03-05 05:00,5,106.18,106.19,105.91,105.93,37732
20020601|2002-03-05 05:30,5,105.93,105.97,105.85,105.86,34964
20020601|2002-03-05 06:00,5,105.86,105.95,105.86,105.92,6940
20020601|2002-03-05 06:30,5,105.92,105.95,105.85,105.88,6523
20020601|2002-03-05 07:00,5,105.9,105.91,105.86,105.86,7146
20020601|2002-03-05 07:30,5,105.85,105.87,105.73,105.78,21642
20020601|2002-03-05 08:00,5,105.81,105.86,105.74,105.86,16958
20020601|2002-03-05 08:30,5,105.85,105.9,105.72,105.72,12761
20020601|2002-03-05 09:00,5,105.7,105.87,105.62,105.85,39515
20020601|2002-03-05 09:30,5,105.85,105.97,105.83,105.93,19495
20020601|2002-03-05 10:00,5,105.93,106,105.91,106,13562
20020601|2002-03-05 10:30,5,105.99,106.01,105.93,105.99,17592
20020601|2002-03-05 11:00,5,105.97,105.98,105.94,105.96,7292
20020601|2002-03-05 11:30,5,105.93,106.04,105.92,106.02,9151
20020601|2002-03-06 01:00,6,106.06,106.1,105.98,105.99,19828
20020601|2002-03-06 01:30,6,105.99,105.99,105.88,105.88,31126
20020601|2002-03-06 02:00,6,105.88,105.9,105.8,105.82,68393
20020601|2002-03-06 02:30,6,105.82,105.87,105.69,105.7,44423
20020601|2002-03-06 03:00,6,105.7,105.73,105.58,105.62,44138
20020601|2002-03-06 03:30,6,105.62,105.71,105.62,105.67,37482
20020601|2002-03-06 04:00,6,105.68,105.7,105.55,105.56,29323
20020601|2002-03-06 04:30,6,105.55,105.67,105.53,105.67,44040
20020601|2002-03-06 05:00,6,105.67,105.78,105.64,105.77,53250
20020601|2002-03-06 05:30,6,105.76,105.76,105.62,105.63,27964
20020601|2002-03-06 06:00,6,105.64,105.66,105.58,105.66,14928
20020601|2002-03-06 06:30,6,105.66,105.72,105.63,105.69,20285
20020601|2002-03-06 07:00,6,105.68,105.71,105.62,105.66,32908
20020601|2002-03-06 07:30,6,105.67,105.72,105.64,105.71,26115
20020601|2002-03-06 08:00,6,105.7,105.76,105.66,105.69,50283
20020601|2002-03-06 08:30,6,105.69,105.71,105.62,105.66,35981
20020601|2002-03-06 09:00,6,105.67,105.82,105.67,105.71,53079
20020601|2002-03-06 09:30,6,105.72,105.73,105.56,105.56,53908
20020601|2002-03-06 10:00,6,105.56,105.68,105.5,105.6,48817
20020601|2002-03-06 10:30,6,105.61,105.61,105.47,105.49,36630
20020601|2002-03-06 11:00,6,105.48,105.55,105.41,105.54,31041
20020601|2002-03-06 11:30,6,105.54,105.59,105.51,105.53,11756
20020601|2002-03-07 01:00,7,105.44,105.44,105.34,105.42,31082
20020601|2002-03-07 01:30,7,105.42,105.48,105.36,105.46,35211
20020601|2002-03-07 02:00,7,105.46,105.52,105.41,105.44,39127
20020601|2002-03-07 02:30,7,105.44,105.49,105.43,105.49,29517
20020601|2002-03-07 03:00,7,105.48,105.52,105.42,105.43,34768
20020601|2002-03-07 03:30,7,105.43,105.51,105.4,105.5,52018
20020601|2002-03-07 04:00,7,105.5,105.58,105.49,105.57,45214
20020601|2002-03-07 04:30,7,105.57,105.68,105.55,105.65,67134
20020601|2002-03-07 05:00,7,105.65,105.66,105.6,105.6,39794
20020601|2002-03-07 05:30,7,105.61,105.61,105.55,105.58,19321
20020601|2002-03-07 06:00,7,105.58,105.6,105.49,105.51,29212
20020601|2002-03-07 06:30,7,105.51,105.56,105.5,105.55,19883
20020601|2002-03-07 07:00,7,105.55,105.56,105.43,105.46,36350
20020601|2002-03-07 07:30,7,105.47,105.59,105.44,105.47,62994
20020601|2002-03-07 08:00,7,105.47,105.49,105.36,105.48,68209
20020601|2002-03-07 08:30,7,105.49,105.59,105.45,105.46,52042
20020601|2002-03-07 09:00,7,105.46,105.59,105.36,105.41,81138
20020601|2002-03-07 09:30,7,105.42,105.49,105.35,105.39,64869
20020601|2002-03-07 10:00,7,105.38,105.41,105.18,105.22,80259
20020601|2002-03-07 10:30,7,105.22,105.31,105.22,105.31,19766
20020601|2002-03-07 11:00,7,105.3,105.32,105.27,105.28,13587
20020601|2002-03-07 11:30,7,105.29,105.3,105.2,105.27,8604
20020601|2002-03-08 01:00,8,105.09,105.14,105.05,105.11,44666
20020601|2002-03-08 01:30,8,105.11,105.24,105.11,105.22,42189
20020601|2002-03-08 02:00,8,105.23,105.26,105.19,105.26,31204
20020601|2002-03-08 02:30,8,105.25,105.34,105.24,105.33,58625
20020601|2002-03-08 03:00,8,105.34,105.36,105.27,105.28,33189
20020601|2002-03-08 03:30,8,105.27,105.38,105.25,105.33,36458
20020601|2002-03-08 04:00,8,105.34,105.43,105.32,105.37,34653
20020601|2002-03-08 04:30,8,105.37,105.42,105.36,105.38,19448
20020601|2002-03-08 05:00,8,105.38,105.42,105.33,105.41,16885
20020601|2002-03-08 05:30,8,105.41,105.43,105.4,105.41,13922
20020601|2002-03-08 06:00,8,105.41,105.45,105.35,105.36,18584
20020601|2002-03-08 06:30,8,105.37,105.37,105.33,105.33,15992
20020601|2002-03-08 07:00,8,105.33,105.36,105.24,105.28,35239
20020601|2002-03-08 07:30,8,105.28,105.44,105.23,105.31,127652
20020601|2002-03-08 08:00,8,105.31,105.35,105.27,105.33,67798
20020601|2002-03-08 08:30,8,105.33,105.39,105.25,105.32,72641
20020601|2002-03-08 09:00,8,105.32,105.36,105.17,105.24,76120
20020601|2002-03-08 09:30,8,105.23,105.27,105.16,105.27,41448
20020601|2002-03-08 10:00,8,105.27,105.38,105.26,105.36,36291
20020601|2002-03-08 10:30,8,105.36,105.36,105.26,105.29,14664
20020601|2002-03-08 11:00,8,105.29,105.35,105.24,105.33,8053
20020601|2002-03-08 11:30,8,105.33,105.34,105.22,105.23,7277
20020601|2002-03-11 01:00,11,105.23,105.38,105.23,105.37,23557
20020601|2002-03-11 01:30,11,105.38,105.4,105.34,105.36,15134
20020601|2002-03-11 02:00,11,105.36,105.44,105.35,105.42,24099
20020601|2002-03-11 02:30,11,105.42,105.43,105.34,105.36,24503
20020601|2002-03-11 03:00,11,105.37,105.39,105.32,105.38,26529
20020601|2002-03-11 03:30,11,105.38,105.45,105.38,105.42,36926
20020601|2002-03-11 04:00,11,105.42,105.52,105.39,105.51,47655
20020601|2002-03-11 04:30,11,105.51,105.51,105.47,105.47,19532
20020601|2002-03-11 05:00,11,105.48,105.54,105.48,105.52,13055
20020601|2002-03-11 05:30,11,105.51,105.52,105.46,105.48,9300
20020601|2002-03-11 06:00,11,105.48,105.49,105.44,105.44,11038
20020601|2002-03-11 06:30,11,105.44,105.49,105.43,105.48,7145
20020601|2002-03-11 07:00,11,105.48,105.49,105.45,105.46,9629
20020601|2002-03-11 07:30,11,105.47,105.51,105.41,105.42,24032
20020601|2002-03-11 08:00,11,105.42,105.44,105.39,105.43,30387
20020601|2002-03-11 08:30,11,105.43,105.56,105.42,105.51,57197
20020601|2002-03-11 09:00,11,105.51,105.55,105.49,105.52,36557
20020601|2002-03-11 09:30,11,105.52,105.52,105.44,105.44,26304
20020601|2002-03-11 10:00,11,105.44,105.49,105.43,105.49,19750
20020601|2002-03-11 10:30,11,105.49,105.49,105.46,105.47,6681
20020601|2002-03-11 11:00,11,105.47,105.49,105.44,105.45,4124
20020601|2002-03-11 11:30,11,105.44,105.45,105.36,105.36,8606
20020601|2002-03-12 01:00,12,105.35,105.46,105.33,105.46,29414
20020601|2002-03-12 01:30,12,105.46,105.48,105.4,105.46,25302
20020601|2002-03-12 02:00,12,105.46,105.54,105.45,105.5,38626
20020601|2002-03-12 02:30,12,105.5,105.51,105.48,105.51,19359
20020601|2002-03-12 03:00,12,105.5,105.53,105.48,105.5,23789
20020601|2002-03-12 03:30,12,105.5,105.53,105.44,105.44,26897
20020601|2002-03-12 04:00,12,105.44,105.49,105.43,105.48,14889
20020601|2002-03-12 04:30,12,105.49,105.51,105.46,105.47,11846
20020601|2002-03-12 05:00,12,105.47,105.48,105.45,105.47,8473
20020601|2002-03-12 05:30,12,105.47,105.5,105.46,105.5,9508
20020601|2002-03-12 06:00,12,105.5,105.54,105.49,105.52,9481
20020601|2002-03-12 06:30,12,105.52,105.58,105.52,105.56,18578
20020601|2002-03-12 07:00,12,105.56,105.58,105.55,105.56,15220
20020601|2002-03-12 07:30,12,105.56,105.62,105.55,105.6,31302
20020601|2002-03-12 08:00,12,105.61,105.62,105.54,105.55,35249
20020601|2002-03-12 08:30,12,105.55,105.58,105.52,105.54,35002
20020601|2002-03-12 09:00,12,105.54,105.56,105.51,105.53,28750
20020601|2002-03-12 09:30,12,105.53,105.55,105.44,105.48,37867
20020601|2002-03-12 10:00,12,105.49,105.5,105.3,105.31,42881
20020601|2002-03-12 10:30,12,105.31,105.37,105.26,105.29,28282
20020601|2002-03-12 11:00,12,105.3,105.37,105.27,105.36,13373
20020601|2002-03-12 11:30,12,105.35,105.38,105.33,105.34,3666
20020601|2002-03-13 01:00,13,105.26,105.33,105.18,105.21,37165
20020601|2002-03-13 01:30,13,105.21,105.24,105.14,105.2,36917
20020601|2002-03-13 02:00,13,105.21,105.28,105.19,105.28,35595
20020601|2002-03-13 02:30,13,105.28,105.29,105.19,105.21,31645
20020601|2002-03-13 03:00,13,105.21,105.31,105.21,105.28,54150
20020601|2002-03-13 03:30,13,105.29,105.32,105.26,105.26,18307
20020601|2002-03-13 04:00,13,105.26,105.28,105.23,105.26,19339
20020601|2002-03-13 04:30,13,105.26,105.28,105.23,105.24,11801
20020601|2002-03-13 05:00,13,105.25,105.26,105.2,105.21,12213
20020601|2002-03-13 05:30,13,105.2,105.21,105.12,105.16,29661
20020601|2002-03-13 06:00,13,105.16,105.18,105.08,105.1,35267
20020601|2002-03-13 06:30,13,105.1,105.11,105.07,105.1,24630
20020601|2002-03-13 07:00,13,105.1,105.29,105.01,105.29,46826
20020601|2002-03-13 07:30,13,105.3,105.41,105.28,105.35,132793
20020601|2002-03-13 08:00,13,105.35,105.37,105.29,105.33,42040
20020601|2002-03-13 08:30,13,105.34,105.46,105.34,105.43,68989
20020601|2002-03-13 09:00,13,105.42,105.43,105.33,105.35,40148
20020601|2002-03-13 09:30,13,105.34,105.35,105.26,105.3,48551
20020601|2002-03-13 10:00,13,105.31,105.34,105.26,105.34,32147
20020601|2002-03-13 10:30,13,105.34,105.36,105.28,105.29,16543
20020601|2002-03-13 11:00,13,105.3,105.35,105.26,105.29,11491
20020601|2002-03-13 11:30,13,105.28,105.29,105.2,105.22,10952
20020601|2002-03-14 01:00,14,105.22,105.37,105.22,105.36,37610
20020601|2002-03-14 01:30,14,105.36,105.38,105.29,105.35,30264
20020601|2002-03-14 02:00,14,105.34,105.37,105.26,105.27,33649
20020601|2002-03-14 02:30,14,105.27,105.31,105.24,105.27,29690
20020601|2002-03-14 03:00,14,105.27,105.32,105.26,105.29,28233
20020601|2002-03-14 03:30,14,105.3,105.33,105.28,105.32,24324
20020601|2002-03-14 04:00,14,105.32,105.32,105.21,105.27,44136
20020601|2002-03-14 04:30,14,105.27,105.3,105.21,105.22,42359
20020601|2002-03-14 05:00,14,105.22,105.23,105.09,105.14,67257
20020601|2002-03-14 05:30,14,105.13,105.17,105.07,105.11,30873
20020601|2002-03-14 06:00,14,105.11,105.12,105.03,105.05,33901
20020601|2002-03-14 06:30,14,105.06,105.08,104.99,104.99,36909
20020601|2002-03-14 07:00,14,104.99,105.1,104.92,105.08,69380
20020601|2002-03-14 07:30,14,105.07,105.12,104.89,105.01,84046
20020601|2002-03-14 08:00,14,105.01,105.08,104.98,105.06,57383
20020601|2002-03-14 08:30,14,105.05,105.15,105.05,105.13,52196
20020601|2002-03-14 09:00,14,105.12,105.17,105.07,105.09,38640
20020601|2002-03-14 09:30,14,105.1,105.13,104.96,105.02,42920
20020601|2002-03-14 10:00,14,105.02,105.05,104.98,105.01,26231
20020601|2002-03-14 10:30,14,105.02,105.05,104.97,104.98,12469
20020601|2002-03-14 11:00,14,104.97,105.08,104.97,105.05,9206
20020601|2002-03-14 11:30,14,105.05,105.05,105,105,5297
20020601|2002-03-15 01:00,15,104.77,104.87,104.76,104.82,43745
20020601|2002-03-15 01:30,15,104.81,104.9,104.81,104.86,33355
20020601|2002-03-15 02:00,15,104.85,104.92,104.84,104.88,40325
20020601|2002-03-15 02:30,15,104.88,104.9,104.87,104.88,13223
20020601|2002-03-15 03:00,15,104.88,104.88,104.82,104.85,20691
20020601|2002-03-15 03:30,15,104.85,104.91,104.83,104.88,21633
20020601|2002-03-15 04:00,15,104.88,104.94,104.87,104.89,26571
20020601|2002-03-15 04:30,15,104.89,104.92,104.84,104.91,19893
20020601|2002-03-15 05:00,15,104.91,104.91,104.83,104.84,14554
20020601|2002-03-15 05:30,15,104.85,104.85,104.8,104.81,14086
20020601|2002-03-15 06:00,15,104.81,104.85,104.8,104.85,16390
20020601|2002-03-15 06:30,15,104.85,104.87,104.84,104.85,10444
20020601|2002-03-15 07:00,15,104.85,104.9,104.84,104.87,14762
20020601|2002-03-15 07:30,15,104.87,104.9,104.73,104.85,125638
20020601|2002-03-15 08:00,15,104.85,104.96,104.75,104.96,74736
20020601|2002-03-15 08:30,15,104.96,105.1,104.8,105.08,98857
20020601|2002-03-15 09:00,15,105.08,105.1,104.95,105.02,60084
20020601|2002-03-15 09:30,15,105.02,105.08,104.96,104.97,51076
20020601|2002-03-15 10:00,15,104.98,105.02,104.96,104.99,31017
20020601|2002-03-15 10:30,15,105,105.07,104.98,104.99,19868
20020601|2002-03-15 11:00,15,104.99,105.17,104.99,105.06,21778
20020601|2002-03-15 11:30,15,105.06,105.09,104.96,105.02,9244
20020601|2002-03-18 01:00,18,105.13,105.19,105.11,105.11,15972
20020601|2002-03-18 01:30,18,105.11,105.13,105.08,105.12,16806
20020601|2002-03-18 02:00,18,105.11,105.14,105.05,105.06,27748
20020601|2002-03-18 02:30,18,105.07,105.07,104.97,104.99,37853
20020601|2002-03-18 03:00,18,104.99,105.02,104.96,104.98,26660
20020601|2002-03-18 03:30,18,104.98,105.06,104.98,105.05,31342
20020601|2002-03-18 04:00,18,105.04,105.05,104.99,105.04,16729
20020601|2002-03-18 04:30,18,105.03,105.07,105.02,105.04,17347
20020601|2002-03-18 05:00,18,105.04,105.04,104.91,104.93,30732
20020601|2002-03-18 05:30,18,104.93,104.97,104.93,104.96,8700
20020601|2002-03-18 06:00,18,104.97,105,104.96,104.98,5298
20020601|2002-03-18 06:30,18,104.98,104.99,104.96,104.96,3877
20020601|2002-03-18 07:00,18,104.96,105,104.94,105,8589
20020601|2002-03-18 07:30,18,104.99,105.04,104.98,105,18291
20020601|2002-03-18 08:00,18,105,105.07,104.99,105.04,26088
20020601|2002-03-18 08:30,18,105.04,105.08,104.99,105.06,39736
20020601|2002-03-18 09:00,18,105.06,105.14,105.05,105.11,38887
20020601|2002-03-18 09:30,18,105.12,105.15,105.1,105.13,24381
20020601|2002-03-18 10:00,18,105.13,105.23,105.11,105.19,29648
20020601|2002-03-18 10:30,18,105.19,105.24,105.15,105.2,17511
20020601|2002-03-18 11:00,18,105.2,105.24,105.16,105.17,9736
20020601|2002-03-18 11:30,18,105.17,105.19,105.15,105.18,5371
20020601|2002-03-19 01:00,19,105.19,105.28,105.18,105.27,15797
20020601|2002-03-19 01:30,19,105.26,105.27,105.2,105.2,15137
20020601|2002-03-19 02:00,19,105.2,105.26,105.17,105.25,23899
20020601|2002-03-19 02:30,19,105.26,105.31,105.23,105.29,26489
20020601|2002-03-19 03:00,19,105.29,105.34,105.27,105.31,28902
20020601|2002-03-19 03:30,19,105.32,105.32,105.25,105.28,24530
20020601|2002-03-19 04:00,19,105.29,105.3,105.24,105.25,14636
20020601|2002-03-19 04:30,19,105.25,105.31,105.24,105.29,28043
20020601|2002-03-19 05:00,19,105.3,105.31,105.27,105.27,21821
20020601|2002-03-19 05:30,19,105.27,105.28,105.24,105.27,9153
20020601|2002-03-19 06:00,19,105.27,105.29,105.25,105.29,5785
20020601|2002-03-19 06:30,19,105.28,105.34,105.28,105.31,14015
20020601|2002-03-19 07:00,19,105.32,105.35,105.3,105.33,24728
20020601|2002-03-19 07:30,19,105.34,105.35,105.24,105.25,26770
20020601|2002-03-19 08:00,19,105.25,105.29,105.22,105.26,33965
20020601|2002-03-19 08:30,19,105.26,105.27,105.19,105.23,35677
20020601|2002-03-19 09:00,19,105.23,105.23,105.15,105.18,50200
20020601|2002-03-19 09:30,19,105.17,105.21,105.13,105.18,29303
20020601|2002-03-19 10:00,19,105.18,105.22,105.17,105.18,16011
20020601|2002-03-19 10:30,19,105.18,105.2,105.17,105.18,4298
20020601|2002-03-19 11:00,19,105.18,105.22,105.17,105.19,5201
20020601|2002-03-19 11:30,19,105.19,105.22,105.19,105.22,3920
20020601|2002-03-20 01:00,20,105.31,105.41,105.27,105.33,32564
20020601|2002-03-20 01:30,20,105.32,105.39,105.28,105.38,22201
20020601|2002-03-20 02:00,20,105.38,105.39,105.29,105.32,28091
20020601|2002-03-20 02:30,20,105.32,105.35,105.28,105.34,25235
20020601|2002-03-20 03:00,20,105.35,105.43,105.33,105.39,35618
20020601|2002-03-20 03:30,20,105.39,105.42,105.37,105.39,25431
20020601|2002-03-20 04:00,20,105.38,105.43,105.37,105.43,17736
20020601|2002-03-20 04:30,20,105.42,105.45,105.41,105.42,20822
20020601|2002-03-20 05:00,20,105.42,105.43,105.41,105.43,14797
20020601|2002-03-20 05:30,20,105.43,105.45,105.39,105.41,16490
20020601|2002-03-20 06:00,20,105.41,105.45,105.41,105.44,9863
20020601|2002-03-20 06:30,20,105.44,105.47,105.44,105.46,12044
20020601|2002-03-20 07:00,20,105.47,105.5,105.43,105.43,34708
20020601|2002-03-20 07:30,20,105.43,105.44,105.35,105.36,71123
20020601|2002-03-20 08:00,20,105.36,105.44,105.36,105.4,22408
20020601|2002-03-20 08:30,20,105.41,105.41,105.29,105.34,64000
20020601|2002-03-20 09:00,20,105.34,105.35,105.21,105.22,73686
20020601|2002-03-20 09:30,20,105.22,105.22,105.09,105.12,103977
20020601|2002-03-20 10:00,20,105.12,105.15,105.06,105.09,58124
20020601|2002-03-20 10:30,20,105.1,105.1,104.98,105.01,52676
20020601|2002-03-20 11:00,20,105.01,105.03,104.94,104.95,29384
20020601|2002-03-20 11:30,20,104.95,104.96,104.84,104.9,27689
20020601|2002-03-21 01:00,21,104.9,104.96,104.87,104.89,28777
20020601|2002-03-21 01:30,21,104.89,105.02,104.82,104.98,77393
20020601|2002-03-21 02:00,21,104.99,105.01,104.96,104.98,33005
20020601|2002-03-21 02:30,21,104.99,105.02,104.96,104.98,29202
20020601|2002-03-21 03:00,21,104.98,104.99,104.92,104.92,32849
20020601|2002-03-21 03:30,21,104.93,104.93,104.84,104.92,42270
20020601|2002-03-21 04:00,21,104.93,104.98,104.92,104.94,43838
20020601|2002-03-21 04:30,21,104.95,105.05,104.94,104.98,63610
20020601|2002-03-21 05:00,21,104.98,105,104.94,104.95,22114
20020601|2002-03-21 05:30,21,104.94,104.97,104.9,104.94,20451
20020601|2002-03-21 06:00,21,104.93,104.99,104.92,104.98,16481
20020601|2002-03-21 06:30,21,104.98,104.99,104.92,104.93,14121
20020601|2002-03-21 07:00,21,104.94,104.97,104.85,104.91,22983
20020601|2002-03-21 07:30,21,104.92,105,104.88,104.98,72229
20020601|2002-03-21 08:00,21,104.98,105,104.91,104.94,62744
20020601|2002-03-21 08:30,21,104.94,104.96,104.88,104.94,42835
20020601|2002-03-21 09:00,21,104.94,104.97,104.87,104.95,48762
20020601|2002-03-21 09:30,21,104.96,104.97,104.91,104.93,28146
20020601|2002-03-21 10:00,21,104.93,104.96,104.91,104.94,15942
20020601|2002-03-21 10:30,21,104.95,105.1,104.94,105.1,26175
20020601|2002-03-21 11:00,21,105.09,105.15,104.97,105.1,64918
20020601|2002-03-21 11:30,21,105.1,105.13,105.06,105.1,20435
20020601|2002-03-22 01:00,22,105.18,105.18,105.11,105.12,16647
20020601|2002-03-22 01:30,22,105.12,105.14,105.02,105.05,28410
20020601|2002-03-22 02:00,22,105.05,105.09,105.03,105.07,31779
20020601|2002-03-22 02:30,22,105.08,105.08,104.97,104.99,50339
20020601|2002-03-22 03:00,22,104.99,105.06,104.99,105.06,20720
20020601|2002-03-22 03:30,22,105.05,105.06,104.98,104.99,24627
20020601|2002-03-22 04:00,22,104.99,105.04,104.94,104.99,29803
20020601|2002-03-22 04:30,22,104.99,104.99,104.91,104.94,19122
20020601|2002-03-22 05:00,22,104.94,104.96,104.89,104.93,34923
20020601|2002-03-22 05:30,22,104.94,104.94,104.78,104.81,55765
20020601|2002-03-22 06:00,22,104.81,104.82,104.75,104.81,30176
20020601|2002-03-22 06:30,22,104.81,104.83,104.73,104.77,24029
20020601|2002-03-22 07:00,22,104.77,104.79,104.57,104.61,83025
20020601|2002-03-22 07:30,22,104.61,104.7,104.59,104.65,52427
20020601|2002-03-22 08:00,22,104.65,104.7,104.61,104.7,42658
20020601|2002-03-22 08:30,22,104.7,104.75,104.66,104.7,50166
20020601|2002-03-22 09:00,22,104.7,104.81,104.68,104.78,48908
20020601|2002-03-22 09:30,22,104.78,104.83,104.73,104.79,30196
20020601|2002-03-22 10:00,22,104.78,104.84,104.77,104.81,20321
20020601|2002-03-22 10:30,22,104.81,104.83,104.76,104.82,10387
20020601|2002-03-22 11:00,22,104.82,104.82,104.75,104.75,4135
20020601|2002-03-22 11:30,22,104.76,104.83,104.74,104.83,4586
20020601|2002-03-25 01:30,25,104.8,104.82,104.7,104.75,23664
20020601|2002-03-25 02:00,25,104.75,104.77,104.64,104.65,22773
20020601|2002-03-25 02:30,25,104.66,104.72,104.65,104.69,16617
20020601|2002-03-25 03:00,25,104.69,104.7,104.62,104.66,15384
20020601|2002-03-25 03:30,25,104.66,104.72,104.65,104.68,15084
20020601|2002-03-25 04:00,25,104.68,104.69,104.57,104.6,39220
20020601|2002-03-25 04:30,25,104.6,104.61,104.5,104.51,30965
20020601|2002-03-25 05:00,25,104.51,104.59,104.51,104.54,24129
20020601|2002-03-25 05:30,25,104.54,104.57,104.52,104.56,12441
20020601|2002-03-25 06:00,25,104.56,104.61,104.56,104.59,10996
20020601|2002-03-25 06:30,25,104.6,104.63,104.59,104.62,8078
20020601|2002-03-25 07:00,25,104.61,104.64,104.61,104.62,15402
20020601|2002-03-25 07:30,25,104.62,104.67,104.61,104.67,23430
20020601|2002-03-25 08:00,25,104.67,104.68,104.62,104.62,11658
20020601|2002-03-25 08:30,25,104.62,104.64,104.56,104.62,33590
20020601|2002-03-25 09:00,25,104.61,104.67,104.58,104.62,33851
20020601|2002-03-25 09:30,25,104.63,104.67,104.58,104.65,28955
20020601|2002-03-25 10:00,25,104.64,104.67,104.63,104.64,20514
20020601|2002-03-25 10:30,25,104.64,104.65,104.56,104.59,12020
20020601|2002-03-25 11:00,25,104.59,104.62,104.58,104.62,4210
20020601|2002-03-25 11:30,25,104.61,104.63,104.58,104.62,12462
20020601|2002-03-26 01:00,26,104.67,104.75,104.67,104.73,17555
20020601|2002-03-26 01:30,26,104.73,104.77,104.72,104.75,13770
20020601|2002-03-26 02:00,26,104.75,104.82,104.73,104.78,32037
20020601|2002-03-26 02:30,26,104.79,104.88,104.74,104.74,51739
20020601|2002-03-26 03:00,26,104.74,104.86,104.74,104.82,53338
20020601|2002-03-26 03:30,26,104.82,104.93,104.81,104.9,47073
20020601|2002-03-26 04:00,26,104.89,104.93,104.85,104.86,26497
20020601|2002-03-26 04:30,26,104.86,104.86,104.76,104.8,31555
20020601|2002-03-26 05:00,26,104.81,104.83,104.77,104.77,14494
20020601|2002-03-26 05:30,26,104.77,104.83,104.76,104.83,12625
20020601|2002-03-26 06:00,26,104.83,104.91,104.83,104.87,19682
20020601|2002-03-26 06:30,26,104.87,104.91,104.87,104.9,13851
20020601|2002-03-26 07:00,26,104.9,104.91,104.82,104.91,18447
20020601|2002-03-26 07:30,26,104.91,105.04,104.89,104.97,109828
20020601|2002-03-26 08:00,26,104.98,105.04,104.96,104.98,43915
20020601|2002-03-26 08:30,26,104.98,104.99,104.75,104.75,37922
20020601|2002-03-26 09:00,26,104.76,104.84,104.71,104.79,88933
20020601|2002-03-26 09:30,26,104.8,105.01,104.8,105,58588
20020601|2002-03-26 10:00,26,105,105.02,104.91,104.92,30741
20020601|2002-03-26 10:30,26,104.92,104.99,104.92,104.94,9987
20020601|2002-03-26 11:00,26,104.94,104.98,104.91,104.96,7581
20020601|2002-03-26 11:30,26,104.96,105.03,104.94,105,9217
20020601|2002-03-27 01:00,27,105.02,105.08,104.93,104.93,24816
20020601|2002-03-27 01:30,27,104.94,105.04,104.94,105.03,24731
20020601|2002-03-27 02:00,27,105.02,105.13,105.02,105.09,53334
20020601|2002-03-27 02:30,27,105.09,105.11,105.06,105.06,23714
20020601|2002-03-27 03:00,27,105.06,105.08,105.04,105.07,16003
20020601|2002-03-27 03:30,27,105.07,105.14,105.07,105.09,29424
20020601|2002-03-27 04:00,27,105.08,105.1,105.06,105.08,18885
20020601|2002-03-27 04:30,27,105.08,105.09,105.04,105.06,16142
20020601|2002-03-27 05:00,27,105.07,105.15,105.06,105.14,44069
20020601|2002-03-27 05:30,27,105.14,105.2,105.11,105.18,35895
20020601|2002-03-27 06:00,27,105.18,105.21,105.15,105.19,29682
20020601|2002-03-27 06:30,27,105.19,105.22,105.16,105.18,18924
20020601|2002-03-27 07:00,27,105.18,105.19,105.11,105.13,23710
20020601|2002-03-27 07:30,27,105.12,105.17,105.1,105.14,26132
20020601|2002-03-27 08:00,27,105.14,105.17,105.09,105.1,24933
20020601|2002-03-27 08:30,27,105.1,105.19,105.07,105.15,44119
20020601|2002-03-27 09:00,27,105.15,105.17,105.09,105.14,50586
20020601|2002-03-27 09:30,27,105.15,105.15,104.99,105.06,63508
20020601|2002-03-27 10:00,27,105.06,105.1,105.02,105.02,24718
20020601|2002-03-27 10:30,27,105.02,105.02,104.97,104.98,13928
20020601|2002-03-27 11:00,27,104.98,105,104.96,104.96,6581
20020601|2002-03-27 11:30,27,104.96,105.04,104.95,105.03,4389
20020601|2002-03-28 01:00,28,105.08,105.14,105.06,105.11,14060
20020601|2002-03-28 01:30,28,105.1,105.15,105.06,105.13,14854
20020601|2002-03-28 02:00,28,105.14,105.15,105.09,105.15,10316
20020601|2002-03-28 02:30,28,105.14,105.2,105.12,105.16,30233
20020601|2002-03-28 03:00,28,105.17,105.25,105.11,105.15,35148
20020601|2002-03-28 03:30,28,105.15,105.16,105.11,105.15,17732
20020601|2002-03-28 04:00,28,105.16,105.19,105.15,105.15,27148
20020601|2002-03-28 04:30,28,105.15,105.19,105.13,105.19,24706
20020601|2002-03-28 05:00,28,105.19,105.2,105.1,105.1,20702
20020601|2002-03-28 05:30,28,105.12,105.16,105.08,105.14,17809
20020601|2002-03-28 06:00,28,105.14,105.15,105.1,105.12,10754
20020601|2002-03-28 06:30,28,105.12,105.13,105.09,105.12,7300
20020601|2002-03-28 07:00,28,105.11,105.11,104.98,105.06,39569
20020601|2002-03-28 07:30,28,105.06,105.12,105.04,105.1,39354
20020601|2002-03-28 08:00,28,105.11,105.12,105.07,105.11,9964
20020601|2002-03-28 08:30,28,105.11,105.12,104.97,105.03,25083
20020601|2002-03-28 09:00,28,105.03,105.06,104.85,104.86,87625
20020601|2002-03-28 09:30,28,104.86,104.9,104.81,104.86,43944
20020601|2002-03-28 10:00,28,104.86,104.9,104.79,104.8,32915
20020601|2002-03-28 10:30,28,104.8,104.86,104.75,104.82,25596
20020601|2002-03-28 11:00,28,104.82,104.83,104.65,104.68,21030
20020601|2002-03-28 11:30,28,104.69,104.8,104.66,104.78,10661
20020601|2002-04-02 00:00,2,104.75,104.77,104.65,104.66,13680
20020601|2002-04-02 00:30,2,104.66,104.74,104.65,104.74,9449
20020601|2002-04-02 01:00,2,104.73,104.73,104.63,104.65,12009
20020601|2002-04-02 01:30,2,104.66,104.69,104.63,104.68,12982
20020601|2002-04-02 02:00,2,104.68,104.69,104.65,104.68,8578
20020601|2002-04-02 02:30,2,104.68,104.72,104.67,104.69,9997
20020601|2002-04-02 03:00,2,104.69,104.74,104.69,104.72,14836
20020601|2002-04-02 03:30,2,104.72,104.74,104.7,104.71,6116
20020601|2002-04-02 04:00,2,104.71,104.75,104.71,104.75,7671
20020601|2002-04-02 04:30,2,104.75,104.75,104.73,104.75,2801
20020601|2002-04-02 05:00,2,104.74,104.74,104.7,104.73,8587
20020601|2002-04-02 05:30,2,104.73,104.77,104.73,104.73,7759
20020601|2002-04-02 06:00,2,104.73,104.77,104.72,104.76,8708
20020601|2002-04-02 06:30,2,104.76,104.78,104.74,104.75,12296
20020601|2002-04-02 07:00,2,104.75,104.76,104.69,104.69,18872
20020601|2002-04-02 07:30,2,104.69,104.75,104.65,104.73,30848
20020601|2002-04-02 08:00,2,104.73,104.75,104.7,104.72,17843
20020601|2002-04-02 08:30,2,104.72,104.77,104.67,104.75,26160
20020601|2002-04-02 09:00,2,104.75,104.86,104.74,104.85,51310
20020601|2002-04-02 09:30,2,104.85,104.87,104.81,104.85,16153
20020601|2002-04-02 10:00,2,104.85,104.9,104.83,104.88,11759
20020601|2002-04-02 10:30,2,104.88,104.93,104.87,104.93,8089
20020601|2002-04-03 00:00,3,105.07,105.07,104.97,105,16242
20020601|2002-04-03 00:30,3,105,105.02,104.97,104.98,9580
20020601|2002-04-03 01:00,3,104.98,105.02,104.95,104.98,15574
20020601|2002-04-03 01:30,3,104.98,105.05,104.97,105.04,22160
20020601|2002-04-03 02:00,3,105.03,105.04,105.01,105.03,14883
20020601|2002-04-03 02:30,3,105.03,105.05,104.99,105.05,19664
20020601|2002-04-03 03:00,3,105.04,105.07,105.01,105.03,18696
20020601|2002-04-03 03:30,3,105.02,105.04,105.01,105.02,10099
20020601|2002-04-03 04:00,3,105.03,105.06,105.02,105.04,9764
20020601|2002-04-03 04:30,3,105.04,105.05,105,105.01,7539
20020601|2002-04-03 05:00,3,105.02,105.04,105,105.04,6024
20020601|2002-04-03 05:30,3,105.04,105.05,105.03,105.05,4067
20020601|2002-04-03 06:00,3,105.05,105.06,104.98,105,9232
20020601|2002-04-03 06:30,3,104.99,105.03,104.99,105.01,8720
20020601|2002-04-03 07:00,3,105.01,105.05,104.99,105.05,12794
20020601|2002-04-03 07:30,3,105.05,105.09,105.01,105.09,31018
20020601|2002-04-03 08:00,3,105.09,105.1,105.05,105.05,22449
20020601|2002-04-03 08:30,3,105.05,105.1,105.05,105.08,22101
20020601|2002-04-03 09:00,3,105.08,105.27,105.06,105.25,87271
20020601|2002-04-03 09:30,3,105.25,105.31,105.23,105.28,51022
20020601|2002-04-03 10:00,3,105.28,105.29,105.24,105.26,13150
20020601|2002-04-03 10:30,3,105.26,105.28,105.23,105.26,16665
20020601|2002-04-04 00:00,4,105.32,105.32,105.27,105.27,12916
20020601|2002-04-04 00:30,4,105.28,105.34,105.26,105.33,14129
20020601|2002-04-04 01:00,4,105.33,105.37,105.32,105.35,17994
20020601|2002-04-04 01:30,4,105.35,105.38,105.33,105.33,18420
20020601|2002-04-04 02:00,4,105.33,105.34,105.29,105.3,21330
20020601|2002-04-04 02:30,4,105.3,105.35,105.3,105.33,20276
20020601|2002-04-04 03:00,4,105.33,105.37,105.32,105.36,16360
20020601|2002-04-04 03:30,4,105.36,105.41,105.35,105.41,17775
20020601|2002-04-04 04:00,4,105.41,105.46,105.4,105.43,25701
20020601|2002-04-04 04:30,4,105.43,105.45,105.41,105.42,14526
20020601|2002-04-04 05:00,4,105.42,105.47,105.42,105.44,10863
20020601|2002-04-04 05:30,4,105.44,105.46,105.41,105.45,11107
20020601|2002-04-04 06:00,4,105.45,105.5,105.45,105.46,22126
20020601|2002-04-04 06:30,4,105.47,105.5,105.42,105.48,29794
20020601|2002-04-04 07:00,4,105.48,105.67,105.48,105.66,46015
20020601|2002-04-04 07:30,4,105.66,105.7,105.6,105.68,94522
20020601|2002-04-04 08:00,4,105.67,105.74,105.64,105.69,48350
20020601|2002-04-04 08:30,4,105.69,105.75,105.65,105.71,57303
20020601|2002-04-04 09:00,4,105.71,105.73,105.61,105.63,41462
20020601|2002-04-04 09:30,4,105.64,105.68,105.63,105.67,23829
20020601|2002-04-04 10:00,4,105.66,105.71,105.66,105.71,11628
20020601|2002-04-04 10:30,4,105.71,105.73,105.68,105.73,12888
20020601|2002-04-05 00:00,5,105.7,105.7,105.61,105.62,12407
20020601|2002-04-05 00:30,5,105.62,105.64,105.59,105.6,10128
20020601|2002-04-05 01:00,5,105.6,105.62,105.57,105.62,20252
20020601|2002-04-05 01:30,5,105.62,105.65,105.6,105.62,21845
20020601|2002-04-05 02:00,5,105.62,105.66,105.62,105.63,11535
20020601|2002-04-05 02:30,5,105.63,105.64,105.59,105.59,13729
20020601|2002-04-05 03:00,5,105.6,105.63,105.59,105.62,11248
20020601|2002-04-05 03:30,5,105.62,105.68,105.6,105.66,15969
20020601|2002-04-05 04:00,5,105.67,105.74,105.67,105.7,22406
20020601|2002-04-05 04:30,5,105.69,105.7,105.68,105.69,7851
20020601|2002-04-05 05:00,5,105.69,105.7,105.64,105.66,10532
20020601|2002-04-05 05:30,5,105.66,105.67,105.65,105.65,4890
20020601|2002-04-05 06:00,5,105.65,105.65,105.6,105.62,14186
20020601|2002-04-05 06:30,5,105.62,105.62,105.52,105.55,30433
20020601|2002-04-05 07:00,5,105.55,105.68,105.53,105.67,25962
20020601|2002-04-05 07:30,5,105.67,105.78,105.61,105.72,90881
20020601|2002-04-05 08:00,5,105.71,105.82,105.71,105.73,68011
20020601|2002-04-05 08:30,5,105.73,105.73,105.66,105.71,48528
20020601|2002-04-05 09:00,5,105.71,105.73,105.65,105.7,27304
20020601|2002-04-05 09:30,5,105.7,105.73,105.67,105.72,11398
20020601|2002-04-05 10:00,5,105.73,105.81,105.71,105.81,11109
20020601|2002-04-05 10:30,5,105.81,105.84,105.77,105.84,7372
20020601|2002-04-08 01:00,8,105.83,105.89,105.77,105.77,13061
20020601|2002-04-08 01:30,8,105.78,105.86,105.75,105.78,12502
20020601|2002-04-08 02:00,8,105.78,105.83,105.75,105.76,12059
20020601|2002-04-08 02:30,8,105.76,105.77,105.72,105.76,15127
20020601|2002-04-08 03:00,8,105.77,105.78,105.73,105.78,12047
20020601|2002-04-08 03:30,8,105.77,105.79,105.75,105.75,16638
20020601|2002-04-08 04:00,8,105.75,105.75,105.7,105.74,19124
20020601|2002-04-08 04:30,8,105.74,105.75,105.72,105.74,6969
20020601|2002-04-08 05:00,8,105.74,105.75,105.56,105.61,54649
20020601|2002-04-08 05:30,8,105.61,105.74,105.6,105.66,54068
20020601|2002-04-08 06:00,8,105.67,105.7,105.63,105.69,18032
20020601|2002-04-08 06:30,8,105.68,105.72,105.63,105.63,17434
20020601|2002-04-08 07:00,8,105.63,105.65,105.61,105.62,15324
20020601|2002-04-08 07:30,8,105.62,105.79,105.62,105.79,52214
20020601|2002-04-08 08:00,8,105.78,105.8,105.69,105.7,35688
20020601|2002-04-08 08:30,8,105.7,105.72,105.62,105.65,48003
20020601|2002-04-08 09:00,8,105.65,105.67,105.53,105.55,58741
20020601|2002-04-08 09:30,8,105.54,105.6,105.45,105.57,50623
20020601|2002-04-08 10:00,8,105.58,105.62,105.47,105.5,29671
20020601|2002-04-08 10:30,8,105.5,105.52,105.47,105.5,14163
20020601|2002-04-08 11:00,8,105.5,105.51,105.47,105.5,5193
20020601|2002-04-08 11:30,8,105.5,105.5,105.46,105.47,7515
20020601|2002-04-09 01:00,9,105.4,105.43,105.35,105.42,40105
20020601|2002-04-09 01:30,9,105.42,105.44,105.36,105.44,25809
20020601|2002-04-09 02:00,9,105.44,105.44,105.38,105.42,26309
20020601|2002-04-09 02:30,9,105.42,105.46,105.41,105.43,31998
20020601|2002-04-09 03:00,9,105.43,105.44,105.36,105.41,41610
20020601|2002-04-09 03:30,9,105.41,105.41,105.33,105.36,43866
20020601|2002-04-09 04:00,9,105.36,105.4,105.34,105.38,21309
20020601|2002-04-09 04:30,9,105.38,105.4,105.36,105.36,20055
20020601|2002-04-09 05:00,9,105.36,105.38,105.32,105.33,18358
20020601|2002-04-09 05:30,9,105.34,105.36,105.32,105.35,7711
20020601|2002-04-09 06:00,9,105.34,105.38,105.34,105.37,6665
20020601|2002-04-09 06:30,9,105.37,105.39,105.34,105.35,10651
20020601|2002-04-09 07:00,9,105.35,105.38,105.35,105.37,9613
20020601|2002-04-09 07:30,9,105.38,105.44,105.36,105.42,27380
20020601|2002-04-09 08:00,9,105.42,105.43,105.39,105.4,14230
20020601|2002-04-09 08:30,9,105.4,105.43,105.39,105.41,28687
20020601|2002-04-09 09:00,9,105.41,105.43,105.37,105.37,31086
20020601|2002-04-09 09:30,9,105.37,105.45,105.35,105.44,28394
20020601|2002-04-09 10:00,9,105.44,105.48,105.42,105.46,31543
20020601|2002-04-09 10:30,9,105.46,105.53,105.44,105.53,23250
20020601|2002-04-09 11:00,9,105.53,105.53,105.46,105.49,6646
20020601|2002-04-09 11:30,9,105.49,105.57,105.49,105.55,7698
20020601|2002-04-10 01:00,10,105.63,105.7,105.6,105.67,35525
20020601|2002-04-10 01:30,10,105.68,105.73,105.66,105.72,33312
20020601|2002-04-10 02:00,10,105.73,105.76,105.71,105.72,43356
20020601|2002-04-10 02:30,10,105.72,105.74,105.69,105.72,25059
20020601|2002-04-10 03:00,10,105.71,105.74,105.7,105.72,13940
20020601|2002-04-10 03:30,10,105.72,105.73,105.69,105.69,13346
20020601|2002-04-10 04:00,10,105.69,105.7,105.66,105.68,35566
20020601|2002-04-10 04:30,10,105.68,105.69,105.62,105.64,30521
20020601|2002-04-10 05:00,10,105.65,105.65,105.59,105.63,20310
20020601|2002-04-10 05:30,10,105.63,105.66,105.62,105.64,18555
20020601|2002-04-10 06:00,10,105.64,105.65,105.62,105.65,5283
20020601|2002-04-10 06:30,10,105.64,105.65,105.6,105.6,5433
20020601|2002-04-10 07:00,10,105.61,105.65,105.58,105.64,12700
20020601|2002-04-10 07:30,10,105.64,105.66,105.54,105.57,43328
20020601|2002-04-10 08:00,10,105.57,105.58,105.52,105.55,36261
20020601|2002-04-10 08:30,10,105.55,105.59,105.5,105.52,50192
20020601|2002-04-10 09:00,10,105.52,105.52,105.34,105.37,75629
20020601|2002-04-10 09:30,10,105.37,105.41,105.33,105.4,58826
20020601|2002-04-10 10:00,10,105.41,105.45,105.34,105.42,35049
20020601|2002-04-10 10:30,10,105.41,105.43,105.37,105.42,9706
20020601|2002-04-10 11:00,10,105.43,105.49,105.4,105.45,10315
20020601|2002-04-10 11:30,10,105.45,105.48,105.41,105.45,7439
20020601|2002-04-11 01:00,11,105.39,105.39,105.27,105.33,37063
20020601|2002-04-11 01:30,11,105.34,105.36,105.29,105.35,14776
20020601|2002-04-11 02:00,11,105.35,105.35,105.31,105.33,15783
20020601|2002-04-11 02:30,11,105.33,105.39,105.33,105.37,17241
20020601|2002-04-11 03:00,11,105.37,105.37,105.27,105.31,32754
20020601|2002-04-11 03:30,11,105.31,105.36,105.3,105.31,24259
20020601|2002-04-11 04:00,11,105.31,105.35,105.29,105.35,29828
20020601|2002-04-11 04:30,11,105.34,105.41,105.33,105.38,36909
20020601|2002-04-11 05:00,11,105.38,105.38,105.34,105.36,23150
20020601|2002-04-11 05:30,11,105.36,105.38,105.35,105.37,8652
20020601|2002-04-11 06:00,11,105.36,105.4,105.35,105.39,9886
20020601|2002-04-11 06:30,11,105.4,105.41,105.38,105.4,9679
20020601|2002-04-11 07:00,11,105.4,105.43,105.4,105.41,14732
20020601|2002-04-11 07:30,11,105.41,105.56,105.4,105.53,67036
20020601|2002-04-11 08:00,11,105.53,105.54,105.47,105.53,35666
20020601|2002-04-11 08:30,11,105.54,105.54,105.47,105.52,40462
20020601|2002-04-11 09:00,11,105.52,105.59,105.48,105.58,47382
20020601|2002-04-11 09:30,11,105.57,105.67,105.57,105.65,59051
20020601|2002-04-11 10:00,11,105.65,105.74,105.63,105.69,39184
20020601|2002-04-11 10:30,11,105.7,105.72,105.67,105.71,19573
20020601|2002-04-11 11:00,11,105.71,105.82,105.71,105.79,19404
20020601|2002-04-11 11:30,11,105.79,105.85,105.75,105.78,15500
20020601|2002-04-12 01:00,12,105.7,105.76,105.69,105.72,17395
20020601|2002-04-12 01:30,12,105.72,105.76,105.65,105.66,29800
20020601|2002-04-12 02:00,12,105.67,105.75,105.64,105.73,31611
20020601|2002-04-12 02:30,12,105.73,105.74,105.63,105.66,35662
20020601|2002-04-12 03:00,12,105.66,105.68,105.61,105.64,37143
20020601|2002-04-12 03:30,12,105.65,105.68,105.63,105.64,11888
20020601|2002-04-12 04:00,12,105.63,105.66,105.61,105.65,17560
20020601|2002-04-12 04:30,12,105.66,105.7,105.65,105.68,13847
20020601|2002-04-12 05:00,12,105.68,105.71,105.67,105.67,9413
20020601|2002-04-12 05:30,12,105.68,105.68,105.65,105.66,5349
20020601|2002-04-12 06:00,12,105.66,105.67,105.64,105.65,5715
20020601|2002-04-12 06:30,12,105.66,105.66,105.62,105.64,9195
20020601|2002-04-12 07:00,12,105.64,105.71,105.58,105.68,25266
20020601|2002-04-12 07:30,12,105.68,105.72,105.57,105.57,77457
20020601|2002-04-12 08:00,12,105.57,105.6,105.52,105.56,57203
20020601|2002-04-12 08:30,12,105.56,105.68,105.56,105.57,60638
20020601|2002-04-12 09:00,12,105.56,105.64,105.49,105.64,60065
20020601|2002-04-12 09:30,12,105.63,105.72,105.63,105.72,35064
20020601|2002-04-12 10:00,12,105.7,105.82,105.69,105.8,40967
20020601|2002-04-12 10:30,12,105.8,105.83,105.71,105.74,21593
20020601|2002-04-12 11:00,12,105.74,105.77,105.69,105.76,7300
20020601|2002-04-12 11:30,12,105.76,105.81,105.72,105.73,5752
20020601|2002-04-15 01:00,15,105.74,105.74,105.67,105.7,8254
20020601|2002-04-15 01:30,15,105.7,105.75,105.68,105.74,7855
20020601|2002-04-15 02:00,15,105.74,105.8,105.73,105.76,13720
20020601|2002-04-15 02:30,15,105.77,105.82,105.76,105.78,15019
20020601|2002-04-15 03:00,15,105.78,105.87,105.77,105.86,20486
20020601|2002-04-15 03:30,15,105.85,105.99,105.84,105.95,61694
20020601|2002-04-15 04:00,15,105.96,105.96,105.92,105.93,23166
20020601|2002-04-15 04:30,15,105.94,105.99,105.92,105.94,22305
20020601|2002-04-15 05:00,15,105.94,105.94,105.9,105.91,12814
20020601|2002-04-15 05:30,15,105.9,105.94,105.89,105.92,8125
20020601|2002-04-15 06:00,15,105.92,105.96,105.91,105.95,7713
20020601|2002-04-15 06:30,15,105.95,105.95,105.92,105.93,3435
20020601|2002-04-15 07:00,15,105.93,105.94,105.89,105.89,12188
20020601|2002-04-15 07:30,15,105.89,105.94,105.88,105.94,20479
20020601|2002-04-15 08:00,15,105.93,105.94,105.88,105.91,12877
20020601|2002-04-15 08:30,15,105.91,105.94,105.87,105.91,30736
20020601|2002-04-15 09:00,15,105.91,106,105.89,105.99,33560
20020601|2002-04-15 09:30,15,105.99,106.05,105.98,106.04,49613
20020601|2002-04-15 10:00,15,106.04,106.07,105.99,106.04,29895
20020601|2002-04-15 10:30,15,106.05,106.11,106.03,106.07,25789
20020601|2002-04-15 11:00,15,106.06,106.07,106.02,106.03,9010
20020601|2002-04-15 11:30,15,106.03,106.08,106.02,106.05,9556
20020601|2002-04-16 01:00,16,105.99,106.01,105.94,105.94,14578
20020601|2002-04-16 01:30,16,105.95,105.98,105.93,105.93,9602
20020601|2002-04-16 02:00,16,105.93,105.93,105.87,105.92,42274
20020601|2002-04-16 02:30,16,105.92,105.93,105.87,105.88,17603
20020601|2002-04-16 03:00,16,105.87,105.9,105.85,105.88,22806
20020601|2002-04-16 03:30,16,105.87,105.9,105.85,105.87,15712
20020601|2002-04-16 04:00,16,105.86,105.88,105.85,105.87,11391
20020601|2002-04-16 04:30,16,105.87,105.89,105.79,105.79,32660
20020601|2002-04-16 05:00,16,105.8,105.83,105.71,105.74,45605
20020601|2002-04-16 05:30,16,105.74,105.74,105.64,105.67,47045
20020601|2002-04-16 06:00,16,105.67,105.69,105.63,105.64,20618
20020601|2002-04-16 06:30,16,105.64,105.7,105.63,105.68,16361
20020601|2002-04-16 07:00,16,105.68,105.77,105.65,105.76,22632
20020601|2002-04-16 07:30,16,105.76,105.79,105.67,105.72,66718
20020601|2002-04-16 08:00,16,105.7,105.72,105.36,105.45,162191
20020601|2002-04-16 08:30,16,105.45,105.46,105.34,105.39,88618
20020601|2002-04-16 09:00,16,105.39,105.49,105.39,105.4,65870
20020601|2002-04-16 09:30,16,105.4,105.47,105.4,105.4,29779
20020601|2002-04-16 10:00,16,105.41,105.5,105.38,105.48,30520
20020601|2002-04-16 10:30,16,105.47,105.52,105.45,105.5,16218
20020601|2002-04-16 11:00,16,105.5,105.54,105.49,105.52,10276
20020601|2002-04-16 11:30,16,105.52,105.53,105.48,105.53,6559
20020601|2002-04-17 01:00,17,105.55,105.59,105.5,105.55,28499
20020601|2002-04-17 01:30,17,105.55,105.6,105.51,105.53,24890
20020601|2002-04-17 02:00,17,105.54,105.54,105.43,105.46,44936
20020601|2002-04-17 02:30,17,105.47,105.48,105.42,105.48,22546
20020601|2002-04-17 03:00,17,105.48,105.49,105.45,105.46,17247
20020601|2002-04-17 03:30,17,105.46,105.49,105.38,105.38,24661
20020601|2002-04-17 04:00,17,105.38,105.4,105.33,105.35,41171
20020601|2002-04-17 04:30,17,105.35,105.38,105.32,105.36,27219
20020601|2002-04-17 05:00,17,105.35,105.39,105.34,105.37,15317
20020601|2002-04-17 05:30,17,105.38,105.41,105.37,105.4,10076
20020601|2002-04-17 06:00,17,105.4,105.41,105.31,105.34,17757
20020601|2002-04-17 06:30,17,105.34,105.38,105.32,105.37,14099
20020601|2002-04-17 07:00,17,105.37,105.4,105.34,105.39,13476
20020601|2002-04-17 07:30,17,105.39,105.46,105.34,105.34,32787
20020601|2002-04-17 08:00,17,105.35,105.39,105.3,105.36,42737
20020601|2002-04-17 08:30,17,105.36,105.46,105.36,105.45,41135
20020601|2002-04-17 09:00,17,105.45,105.53,105.29,105.52,117602
20020601|2002-04-17 09:30,17,105.52,105.53,105.46,105.47,59594
20020601|2002-04-17 10:00,17,105.47,105.48,105.41,105.43,31015
20020601|2002-04-17 10:30,17,105.44,105.44,105.32,105.41,25621
20020601|2002-04-17 11:00,17,105.41,105.46,105.41,105.42,9611
20020601|2002-04-17 11:30,17,105.42,105.42,105.34,105.34,6630
20020601|2002-04-18 01:00,18,105.31,105.32,105.19,105.3,43786
20020601|2002-04-18 01:30,18,105.29,105.38,105.26,105.35,33960
20020601|2002-04-18 02:00,18,105.34,105.35,105.23,105.23,40475
20020601|2002-04-18 02:30,18,105.22,105.25,105.13,105.16,82481
20020601|2002-04-18 03:00,18,105.15,105.19,105.14,105.19,37782
20020601|2002-04-18 03:30,18,105.19,105.22,105.18,105.2,17754
20020601|2002-04-18 04:00,18,105.2,105.26,105.19,105.22,30465
20020601|2002-04-18 04:30,18,105.21,105.28,105.21,105.27,22739
20020601|2002-04-18 05:00,18,105.27,105.29,105.25,105.28,14286
20020601|2002-04-18 05:30,18,105.28,105.32,105.27,105.28,16980
20020601|2002-04-18 06:00,18,105.28,105.31,105.26,105.28,10666
20020601|2002-04-18 06:30,18,105.29,105.3,105.27,105.29,7154
20020601|2002-04-18 07:00,18,105.28,105.33,105.26,105.32,19670
20020601|2002-04-18 07:30,18,105.33,105.35,105.27,105.35,64311
20020601|2002-04-18 08:00,18,105.36,105.39,105.29,105.35,72428
20020601|2002-04-18 08:30,18,105.35,105.35,105.23,105.3,52984
20020601|2002-04-18 09:00,18,105.3,105.37,105.29,105.33,54482
20020601|2002-04-18 09:30,18,105.33,105.34,105.23,105.25,44393
20020601|2002-04-18 10:00,18,105.25,105.29,105.24,105.27,16297
20020601|2002-04-18 10:30,18,105.27,105.47,105.25,105.39,37223
20020601|2002-04-18 11:00,18,105.4,106.04,105.33,105.47,146934
20020601|2002-04-18 11:30,18,105.47,105.58,105.43,105.44,48784
20020601|2002-04-19 01:00,19,105.42,105.42,105.35,105.38,23866
20020601|2002-04-19 01:30,19,105.38,105.42,105.36,105.37,22311
20020601|2002-04-19 02:00,19,105.37,105.39,105.27,105.29,52170
20020601|2002-04-19 02:30,19,105.28,105.35,105.25,105.35,25813
20020601|2002-04-19 03:00,19,105.34,105.36,105.3,105.35,21443
20020601|2002-04-19 03:30,19,105.36,105.4,105.36,105.39,19961
20020601|2002-04-19 04:00,19,105.38,105.4,105.35,105.4,16236
20020601|2002-04-19 04:30,19,105.4,105.41,105.38,105.39,15722
20020601|2002-04-19 05:00,19,105.39,105.44,105.38,105.38,23454
20020601|2002-04-19 05:30,19,105.39,105.4,105.35,105.36,11749
20020601|2002-04-19 06:00,19,105.36,105.36,105.27,105.29,20258
20020601|2002-04-19 06:30,19,105.29,105.3,105.26,105.27,13118
20020601|2002-04-19 07:00,19,105.27,105.27,105.19,105.25,35794
20020601|2002-04-19 07:30,19,105.25,105.26,105.18,105.24,55363
20020601|2002-04-19 08:00,19,105.24,105.27,105.19,105.23,43056
20020601|2002-04-19 08:30,19,105.22,105.31,105.21,105.31,30805
20020601|2002-04-19 09:00,19,105.31,105.33,105.26,105.27,24576
20020601|2002-04-19 09:30,19,105.27,105.34,105.25,105.32,23039
20020601|2002-04-19 10:00,19,105.32,105.39,105.32,105.36,21514
20020601|2002-04-19 10:30,19,105.36,105.36,105.3,105.34,8375
20020601|2002-04-19 11:00,19,105.34,105.38,105.31,105.32,5652
20020601|2002-04-19 11:30,19,105.32,105.35,105.31,105.32,3567
20020601|2002-04-22 01:00,22,105.27,105.32,105.27,105.3,11249
20020601|2002-04-22 01:30,22,105.3,105.31,105.24,105.29,8425
20020601|2002-04-22 02:00,22,105.29,105.42,105.28,105.38,30788
20020601|2002-04-22 02:30,22,105.38,105.52,105.37,105.49,47748
20020601|2002-04-22 03:00,22,105.49,105.5,105.46,105.49,18361
20020601|2002-04-22 03:30,22,105.49,105.55,105.49,105.51,26658
20020601|2002-04-22 04:00,22,105.51,105.55,105.5,105.52,20233
20020601|2002-04-22 04:30,22,105.52,105.52,105.48,105.51,8936
20020601|2002-04-22 05:00,22,105.5,105.55,105.5,105.5,20800
20020601|2002-04-22 05:30,22,105.5,105.51,105.46,105.48,12941
20020601|2002-04-22 06:00,22,105.49,105.54,105.48,105.52,6366
20020601|2002-04-22 06:30,22,105.52,105.57,105.52,105.55,7759
20020601|2002-04-22 07:00,22,105.56,105.6,105.53,105.56,29172
20020601|2002-04-22 07:30,22,105.55,105.58,105.52,105.57,24144
20020601|2002-04-22 08:00,22,105.58,105.65,105.57,105.62,55170
20020601|2002-04-22 08:30,22,105.61,105.67,105.61,105.65,39738
20020601|2002-04-22 09:00,22,105.66,105.7,105.63,105.7,43280
20020601|2002-04-22 09:30,22,105.7,105.7,105.64,105.65,20308
20020601|2002-04-22 10:00,22,105.65,105.7,105.64,105.65,16122
20020601|2002-04-22 10:30,22,105.65,105.68,105.64,105.66,9768
20020601|2002-04-22 11:00,22,105.66,105.68,105.65,105.65,3249
20020601|2002-04-22 11:30,22,105.65,105.67,105.63,105.66,7174
20020601|2002-04-23 01:00,23,105.61,105.64,105.58,105.59,12404
20020601|2002-04-23 01:30,23,105.59,105.65,105.56,105.65,32466
20020601|2002-04-23 02:00,23,105.64,105.73,105.63,105.68,58387
20020601|2002-04-23 02:30,23,105.68,105.71,105.66,105.67,31119
20020601|2002-04-23 03:00,23,105.67,105.74,105.67,105.71,30211
20020601|2002-04-23 03:30,23,105.71,105.72,105.66,105.66,26755
20020601|2002-04-23 04:00,23,105.66,105.69,105.61,105.66,29474
20020601|2002-04-23 04:30,23,105.65,105.66,105.59,105.59,27044
20020601|2002-04-23 05:00,23,105.59,105.6,105.54,105.57,28106
20020601|2002-04-23 05:30,23,105.57,105.58,105.53,105.56,12239
20020601|2002-04-23 06:00,23,105.56,105.59,105.55,105.56,8596
20020601|2002-04-23 06:30,23,105.56,105.59,105.55,105.57,13783
20020601|2002-04-23 07:00,23,105.58,105.62,105.57,105.59,18761
20020601|2002-04-23 07:30,23,105.6,105.67,105.57,105.64,50594
20020601|2002-04-23 08:00,23,105.64,105.64,105.56,105.56,33195
20020601|2002-04-23 08:30,23,105.57,105.61,105.49,105.49,73554
20020601|2002-04-23 09:00,23,105.5,105.56,105.49,105.53,36076
20020601|2002-04-23 09:30,23,105.53,105.53,105.44,105.45,45021
20020601|2002-04-23 10:00,23,105.45,105.48,105.42,105.46,23809
20020601|2002-04-23 10:30,23,105.47,105.48,105.39,105.42,24880
20020601|2002-04-23 11:00,23,105.41,105.43,105.39,105.42,11350
20020601|2002-04-23 11:30,23,105.42,105.45,105.41,105.43,7430
20020601|2002-04-24 01:00,24,105.42,105.43,105.35,105.37,22430
20020601|2002-04-24 01:30,24,105.38,105.46,105.36,105.44,20247
20020601|2002-04-24 02:00,24,105.45,105.49,105.43,105.45,35565
20020601|2002-04-24 02:30,24,105.46,105.47,105.4,105.46,30727
20020601|2002-04-24 03:00,24,105.45,105.5,105.45,105.47,20094
20020601|2002-04-24 03:30,24,105.48,105.49,105.45,105.45,18937
20020601|2002-04-24 04:00,24,105.45,105.47,105.42,105.47,30150
20020601|2002-04-24 04:30,24,105.47,105.54,105.46,105.48,65522
20020601|2002-04-24 05:00,24,105.48,105.49,105.43,105.47,27879
20020601|2002-04-24 05:30,24,105.47,105.5,105.46,105.47,8903
20020601|2002-04-24 06:00,24,105.48,105.51,105.47,105.49,10259
20020601|2002-04-24 06:30,24,105.5,105.52,105.49,105.5,9532
20020601|2002-04-24 07:00,24,105.5,105.55,105.46,105.52,20428
20020601|2002-04-24 07:30,24,105.52,105.67,105.49,105.67,129023
20020601|2002-04-24 08:00,24,105.67,105.76,105.66,105.71,96125
20020601|2002-04-24 08:30,24,105.71,105.76,105.68,105.73,50064
20020601|2002-04-24 09:00,24,105.73,105.82,105.69,105.77,96100
20020601|2002-04-24 09:30,24,105.77,105.79,105.71,105.74,56879
20020601|2002-04-24 10:00,24,105.74,105.82,105.73,105.8,48091
20020601|2002-04-24 10:30,24,105.8,105.8,105.73,105.75,15860
20020601|2002-04-24 11:00,24,105.75,105.77,105.74,105.76,6060
20020601|2002-04-24 11:30,24,105.77,105.79,105.74,105.74,8174
20020601|2002-04-25 01:00,25,105.9,106,105.9,105.94,45293
20020601|2002-04-25 01:30,25,105.94,106.03,105.93,105.93,39763
20020601|2002-04-25 02:00,25,105.93,105.95,105.87,105.88,48738
20020601|2002-04-25 02:30,25,105.88,106.03,105.86,105.99,48643
20020601|2002-04-25 03:00,25,105.98,106.09,105.97,106.06,96064
20020601|2002-04-25 03:30,25,106.06,106.07,105.98,106.03,31098
20020601|2002-04-25 04:00,25,106.03,106.16,106.03,106.16,70171
20020601|2002-04-25 04:30,25,106.16,106.24,106.16,106.19,98712
20020601|2002-04-25 05:00,25,106.19,106.19,106.14,106.16,29251
20020601|2002-04-25 05:30,25,106.15,106.18,106.13,106.15,19171
20020601|2002-04-25 06:00,25,106.14,106.2,106.14,106.16,14027
20020601|2002-04-25 06:30,25,106.17,106.18,106.12,106.14,11084
20020601|2002-04-25 07:00,25,106.14,106.19,106.11,106.14,25123
20020601|2002-04-25 07:30,25,106.15,106.21,106.05,106.12,92663
20020601|2002-04-25 08:00,25,106.11,106.13,106.08,106.11,34975
20020601|2002-04-25 08:30,25,106.12,106.19,106.1,106.17,60804
20020601|2002-04-25 09:00,25,106.17,106.2,106.07,106.09,76101
20020601|2002-04-25 09:30,25,106.09,106.11,106.04,106.06,43933
20020601|2002-04-25 10:00,25,106.07,106.11,106.04,106.06,23286
20020601|2002-04-25 10:30,25,106.05,106.25,106.04,106.11,53651
20020601|2002-04-25 11:00,25,106.11,106.17,106.11,106.14,20481
20020601|2002-04-25 11:30,25,106.14,106.15,106.07,106.14,13493
20020601|2002-04-26 01:00,26,106.09,106.1,106.04,106.07,18035
20020601|2002-04-26 01:30,26,106.08,106.12,106.02,106.05,25930
20020601|2002-04-26 02:00,26,106.05,106.09,106.04,106.05,13807
20020601|2002-04-26 02:30,26,106.05,106.05,105.98,105.99,29165
20020601|2002-04-26 03:00,26,106,106.02,105.96,106.02,23032
20020601|2002-04-26 03:30,26,106.02,106.08,106.01,106.05,26036
20020601|2002-04-26 04:00,26,106.04,106.05,105.98,105.99,17212
20020601|2002-04-26 04:30,26,106,106.05,105.99,106.03,15246
20020601|2002-04-26 05:00,26,106.03,106.07,106.01,106.02,12164
20020601|2002-04-26 05:30,26,106.02,106.07,106.01,106.05,7641
20020601|2002-04-26 06:00,26,106.06,106.1,106.05,106.06,9320
20020601|2002-04-26 06:30,26,106.05,106.09,106.03,106.08,9493
20020601|2002-04-26 07:00,26,106.08,106.17,106.04,106.06,48269
20020601|2002-04-26 07:30,26,106.08,106.13,105.96,106.03,113851
20020601|2002-04-26 08:00,26,106.04,106.05,105.98,106.02,40757
20020601|2002-04-26 08:30,26,106.02,106.11,106,106.08,52443
20020601|2002-04-26 09:00,26,106.08,106.2,106.05,106.18,76911
20020601|2002-04-26 09:30,26,106.19,106.29,106.17,106.28,83032
20020601|2002-04-26 10:00,26,106.28,106.32,106.25,106.26,51490
20020601|2002-04-26 10:30,26,106.25,106.27,106.22,106.24,13514
20020601|2002-04-26 11:00,26,106.23,106.3,106.23,106.29,6212
20020601|2002-04-26 11:30,26,106.3,106.32,106.26,106.29,8756
20020601|2002-04-29 01:00,29,106.44,106.46,106.31,106.31,23202
20020601|2002-04-29 01:30,29,106.31,106.35,106.28,106.29,18062
20020601|2002-04-29 02:00,29,106.29,106.33,106.23,106.24,27176
20020601|2002-04-29 02:30,29,106.24,106.27,106.22,106.27,17375
20020601|2002-04-29 03:00,29,106.26,106.27,106.2,106.22,25077
20020601|2002-04-29 03:30,29,106.22,106.23,106.17,106.19,22300
20020601|2002-04-29 04:00,29,106.19,106.19,106.15,106.18,22629
20020601|2002-04-29 04:30,29,106.18,106.2,106.15,106.16,16087
20020601|2002-04-29 05:00,29,106.16,106.19,106.16,106.16,9832
20020601|2002-04-29 05:30,29,106.16,106.17,106.04,106.06,42273
20020601|2002-04-29 06:00,29,106.06,106.07,106.02,106.05,22378
20020601|2002-04-29 06:30,29,106.04,106.06,106.02,106.04,9401
20020601|2002-04-29 07:00,29,106.04,106.08,106.04,106.07,13996
20020601|2002-04-29 07:30,29,106.07,106.13,106.06,106.13,28478
20020601|2002-04-29 08:00,29,106.13,106.13,106.03,106.04,24500
20020601|2002-04-29 08:30,29,106.04,106.07,105.87,105.91,81380
20020601|2002-04-29 09:00,29,105.91,106.02,105.9,105.99,50566
20020601|2002-04-29 09:30,29,105.98,105.98,105.88,105.91,41368
20020601|2002-04-29 10:00,29,105.9,106,105.87,105.97,30306
20020601|2002-04-29 10:30,29,105.97,106.02,105.92,105.94,12840
20020601|2002-04-29 11:00,29,105.93,105.96,105.91,105.95,5528
20020601|2002-04-29 11:30,29,105.94,105.94,105.89,105.91,8455
20020601|2002-04-30 01:00,30,105.91,106.01,105.89,106.01,18511
20020601|2002-04-30 01:30,30,106,106.1,106,106.08,37400
20020601|2002-04-30 02:00,30,106.08,106.08,106.02,106.03,27361
20020601|2002-04-30 02:30,30,106.03,106.1,106.03,106.1,29947
20020601|2002-04-30 03:00,30,106.09,106.13,106.06,106.13,26703
20020601|2002-04-30 03:30,30,106.13,106.14,106.09,106.09,29708
20020601|2002-04-30 04:00,30,106.09,106.1,106.04,106.06,21326
20020601|2002-04-30 04:30,30,106.05,106.06,106.01,106.03,14404
20020601|2002-04-30 05:00,30,106.03,106.09,106.02,106.08,14644
20020601|2002-04-30 05:30,30,106.08,106.08,106.04,106.06,10364
20020601|2002-04-30 06:00,30,106.06,106.1,106.05,106.07,11169
20020601|2002-04-30 06:30,30,106.06,106.09,106.03,106.04,10843
20020601|2002-04-30 07:00,30,106.04,106.06,105.99,106.04,25106
20020601|2002-04-30 07:30,30,106.04,106.17,106.04,106.12,74394
20020601|2002-04-30 08:00,30,106.11,106.16,106.07,106.15,29155
20020601|2002-04-30 08:30,30,106.15,106.17,106.1,106.13,40709
20020601|2002-04-30 09:00,30,106.12,106.13,105.95,106.04,99524
20020601|2002-04-30 09:30,30,106.03,106.07,105.98,106.01,44372
20020601|2002-04-30 10:00,30,106.01,106.07,106,106.04,38521
20020601|2002-04-30 10:30,30,106.04,106.07,106.02,106.03,13433
20020601|2002-04-30 11:00,30,106.03,106.07,106.03,106.05,7511
20020601|2002-04-30 11:30,30,106.05,106.06,105.96,105.98,12181
20020601|2002-05-02 01:00,2,106.22,106.22,106.14,106.14,31838
20020601|2002-05-02 01:30,2,106.15,106.2,106.1,106.12,25022
20020601|2002-05-02 02:00,2,106.11,106.16,106.1,106.14,23948
20020601|2002-05-02 02:30,2,106.15,106.17,106.04,106.04,38477
20020601|2002-05-02 03:00,2,106.05,106.06,106.01,106.04,44505
20020601|2002-05-02 03:30,2,106.04,106.07,105.98,106.07,85006
20020601|2002-05-02 04:00,2,106.06,106.08,106.01,106.03,29040
20020601|2002-05-02 04:30,2,106.03,106.07,106.02,106.07,24104
20020601|2002-05-02 05:00,2,106.07,106.08,106.03,106.03,14532
20020601|2002-05-02 05:30,2,106.03,106.04,106.01,106.04,6641
20020601|2002-05-02 06:00,2,106.03,106.04,105.88,105.92,43281
20020601|2002-05-02 06:30,2,105.92,105.92,105.82,105.87,62669
20020601|2002-05-02 07:00,2,105.86,105.92,105.85,105.91,33804
20020601|2002-05-02 07:30,2,105.9,105.92,105.59,105.65,165155
20020601|2002-05-02 08:00,2,105.65,105.71,105.58,105.61,86946
20020601|2002-05-02 08:30,2,105.62,105.65,105.57,105.6,64745
20020601|2002-05-02 09:00,2,105.6,105.68,105.56,105.64,54858
20020601|2002-05-02 09:30,2,105.64,105.65,105.59,105.61,35557
20020601|2002-05-02 10:00,2,105.61,105.67,105.59,105.65,24903
20020601|2002-05-02 10:30,2,105.64,105.64,105.51,105.56,27677
20020601|2002-05-02 11:00,2,105.55,105.6,105.55,105.58,7324
20020601|2002-05-02 11:30,2,105.58,105.61,105.55,105.61,10541
20020601|2002-05-03 01:00,3,105.65,105.68,105.62,105.67,9002
20020601|2002-05-03 01:30,3,105.67,105.67,105.56,105.62,25291
20020601|2002-05-03 02:00,3,105.62,105.69,105.61,105.65,32062
20020601|2002-05-03 02:30,3,105.65,105.7,105.63,105.68,16985
20020601|2002-05-03 03:00,3,105.68,105.72,105.67,105.67,25213
20020601|2002-05-03 03:30,3,105.67,105.72,105.66,105.69,16003
20020601|2002-05-03 04:00,3,105.69,105.75,105.69,105.73,20165
20020601|2002-05-03 04:30,3,105.73,105.75,105.71,105.74,14285
20020601|2002-05-03 05:00,3,105.74,105.75,105.71,105.74,12444
20020601|2002-05-03 05:30,3,105.74,105.75,105.72,105.72,8163
20020601|2002-05-03 06:00,3,105.72,105.76,105.72,105.76,7075
20020601|2002-05-03 06:30,3,105.75,105.76,105.73,105.74,11904
20020601|2002-05-03 07:00,3,105.74,105.84,105.73,105.83,22709
20020601|2002-05-03 07:30,3,105.85,105.85,105.68,105.78,91835
20020601|2002-05-03 08:00,3,105.78,105.86,105.76,105.81,47172
20020601|2002-05-03 08:30,3,105.83,105.94,105.77,105.89,37336
20020601|2002-05-03 09:00,3,105.89,106.03,105.83,105.95,91410
20020601|2002-05-03 09:30,3,105.96,106.05,105.94,106.04,41466
20020601|2002-05-03 10:00,3,106.04,106.13,106.02,106.07,51307
20020601|2002-05-03 10:30,3,106.07,106.16,106.07,106.1,20885
20020601|2002-05-03 11:00,3,106.1,106.24,106.1,106.22,18698
20020601|2002-05-03 11:30,3,106.22,106.29,106.17,106.29,15043
20020601|2002-05-06 01:00,6,106.21,106.26,106.14,106.14,23461
20020601|2002-05-06 01:30,6,106.15,106.22,106.14,106.17,11958
20020601|2002-05-06 02:00,6,106.16,106.18,106.12,106.12,14049
20020601|2002-05-06 02:30,6,106.12,106.17,106.11,106.17,17499
20020601|2002-05-06 03:00,6,106.16,106.16,106.07,106.09,28031
20020601|2002-05-06 03:30,6,106.1,106.11,106.07,106.09,9843
20020601|2002-05-06 04:00,6,106.08,106.11,106.07,106.08,5811
20020601|2002-05-06 04:30,6,106.08,106.1,106.08,106.09,3437
20020601|2002-05-06 05:00,6,106.08,106.1,106.07,106.09,5853
20020601|2002-05-06 05:30,6,106.08,106.1,106.07,106.1,3060
20020601|2002-05-06 06:00,6,106.1,106.1,106.07,106.09,3723
20020601|2002-05-06 06:30,6,106.09,106.1,106.08,106.1,3043
20020601|2002-05-06 07:00,6,106.09,106.1,106.08,106.08,3236
20020601|2002-05-06 07:30,6,106.09,106.12,106.08,106.1,11344
20020601|2002-05-06 08:00,6,106.11,106.12,106.1,106.12,3385
20020601|2002-05-06 08:30,6,106.12,106.15,106.08,106.1,14768
20020601|2002-05-06 09:00,6,106.1,106.15,106.1,106.14,14150
20020601|2002-05-06 09:30,6,106.14,106.14,106.1,106.12,10592
20020601|2002-05-06 10:00,6,106.12,106.15,106.09,106.14,6896
20020601|2002-05-06 10:30,6,106.14,106.15,106.12,106.14,4672
20020601|2002-05-06 11:00,6,106.14,106.15,106.13,106.14,1546
20020601|2002-05-06 11:30,6,106.14,106.15,106.1,106.1,3638
20020601|2002-05-07 01:00,7,106.18,106.31,106.18,106.26,31733
20020601|2002-05-07 01:30,7,106.26,106.39,106.25,106.37,51345
20020601|2002-05-07 02:00,7,106.38,106.43,106.34,106.35,49734
20020601|2002-05-07 02:30,7,106.34,106.4,106.34,106.37,25506
20020601|2002-05-07 03:00,7,106.37,106.4,106.34,106.37,20832
20020601|2002-05-07 03:30,7,106.37,106.42,106.36,106.39,21239
20020601|2002-05-07 04:00,7,106.4,106.42,106.35,106.41,22208
20020601|2002-05-07 04:30,7,106.41,106.43,106.39,106.42,21611
20020601|2002-05-07 05:00,7,106.42,106.44,106.38,106.43,17996
20020601|2002-05-07 05:30,7,106.43,106.48,106.42,106.45,38356
20020601|2002-05-07 06:00,7,106.44,106.45,106.41,106.42,11892
20020601|2002-05-07 06:30,7,106.42,106.42,106.35,106.36,19411
20020601|2002-05-07 07:00,7,106.37,106.44,106.34,106.4,20105
20020601|2002-05-07 07:30,7,106.39,106.41,106.23,106.27,64857
20020601|2002-05-07 08:00,7,106.27,106.28,106.16,106.17,63200
20020601|2002-05-07 08:30,7,106.17,106.24,106.13,106.23,54617
20020601|2002-05-07 09:00,7,106.23,106.28,106.19,106.22,44728
20020601|2002-05-07 09:30,7,106.22,106.27,106.2,106.22,25603
20020601|2002-05-07 10:00,7,106.21,106.22,106.18,106.22,16581
20020601|2002-05-07 10:30,7,106.22,106.28,106.21,106.22,13828
20020601|2002-05-07 11:00,7,106.22,106.23,106.16,106.19,8417
20020601|2002-05-07 11:30,7,106.19,106.21,106.15,106.21,7620
20020601|2002-05-08 01:00,8,106.18,106.18,106.07,106.11,16260
20020601|2002-05-08 01:30,8,106.1,106.11,105.89,105.9,48664
20020601|2002-05-08 02:00,8,105.9,105.98,105.89,105.98,35168
20020601|2002-05-08 02:30,8,105.97,105.99,105.93,105.96,23957
20020601|2002-05-08 03:00,8,105.95,105.96,105.92,105.95,18548
20020601|2002-05-08 03:30,8,105.95,106.01,105.94,105.98,28270
20020601|2002-05-08 04:00,8,105.98,105.98,105.92,105.93,28427
20020601|2002-05-08 04:30,8,105.94,105.98,105.92,105.96,18978
20020601|2002-05-08 05:00,8,105.96,105.98,105.89,105.94,24020
20020601|2002-05-08 05:30,8,105.94,105.95,105.91,105.93,10695
20020601|2002-05-08 06:00,8,105.92,105.95,105.92,105.94,6853
20020601|2002-05-08 06:30,8,105.94,105.96,105.94,105.95,6503
20020601|2002-05-08 07:00,8,105.96,105.98,105.93,105.94,16063
20020601|2002-05-08 07:30,8,105.94,105.95,105.79,105.84,72634
20020601|2002-05-08 08:00,8,105.83,105.87,105.8,105.82,30361
20020601|2002-05-08 08:30,8,105.82,105.86,105.77,105.84,46220
20020601|2002-05-08 09:00,8,105.84,105.87,105.83,105.86,29342
20020601|2002-05-08 09:30,8,105.85,105.86,105.74,105.8,47541
20020601|2002-05-08 10:00,8,105.8,105.81,105.77,105.78,12900
20020601|2002-05-08 10:30,8,105.73,105.73,105.73,105.73,36887
20020601|2002-05-08 11:00,8,105.73,105.77,105.73,105.75,8288
20020601|2002-05-08 11:30,8,105.75,105.76,105.7,105.76,9557
20020601|2002-05-09 01:00,9,105.59,105.59,105.47,105.5,34014
20020601|2002-05-09 01:30,9,105.5,105.57,105.48,105.54,17366
20020601|2002-05-09 02:00,9,105.54,105.58,105.51,105.51,16552
20020601|2002-05-09 02:30,9,105.52,105.52,105.45,105.5,23454
20020601|2002-05-09 03:00,9,105.51,105.51,105.41,105.43,38206
20020601|2002-05-09 03:30,9,105.43,105.5,105.43,105.46,23026
20020601|2002-05-09 04:00,9,105.46,105.47,105.41,105.47,12377
20020601|2002-05-09 04:30,9,105.46,105.51,105.46,105.51,13505
20020601|2002-05-09 05:00,9,105.51,105.53,105.48,105.49,10991
20020601|2002-05-09 05:30,9,105.5,105.51,105.46,105.49,9310
20020601|2002-05-09 06:00,9,105.49,105.54,105.47,105.52,8474
20020601|2002-05-09 06:30,9,105.52,105.53,105.46,105.47,9015
20020601|2002-05-09 07:00,9,105.47,105.47,105.43,105.45,10694
20020601|2002-05-09 07:30,9,105.45,105.56,105.45,105.49,35406
20020601|2002-05-09 08:00,9,105.49,105.5,105.37,105.49,52975
20020601|2002-05-09 08:30,9,105.5,105.54,105.37,105.39,53447
20020601|2002-05-09 09:00,9,105.39,105.53,105.36,105.49,43437
20020601|2002-05-09 09:30,9,105.49,105.55,105.49,105.52,31894
20020601|2002-05-09 10:00,9,105.53,105.56,105.5,105.54,16309
20020601|2002-05-09 10:30,9,105.54,105.61,105.53,105.59,10645
20020601|2002-05-09 11:00,9,105.59,105.63,105.53,105.59,20205
20020601|2002-05-09 11:30,9,105.59,105.61,105.49,105.51,7097
20020601|2002-05-10 01:00,10,105.65,105.65,105.56,105.57,12649
20020601|2002-05-10 01:30,10,105.57,105.58,105.52,105.54,12757
20020601|2002-05-10 02:00,10,105.53,105.63,105.53,105.59,18065
20020601|2002-05-10 02:30,10,105.59,105.64,105.58,105.63,14772
20020601|2002-05-10 03:00,10,105.63,105.67,105.6,105.65,16277
20020601|2002-05-10 03:30,10,105.65,105.67,105.63,105.65,14324
20020601|2002-05-10 04:00,10,105.65,105.66,105.6,105.61,12647
20020601|2002-05-10 04:30,10,105.61,105.63,105.57,105.57,12425
20020601|2002-05-10 05:00,10,105.57,105.62,105.55,105.62,9223
20020601|2002-05-10 05:30,10,105.62,105.63,105.58,105.61,7924
20020601|2002-05-10 06:00,10,105.6,105.62,105.56,105.57,8797
20020601|2002-05-10 06:30,10,105.57,105.57,105.47,105.49,21557
20020601|2002-05-10 07:00,10,105.5,105.53,105.4,105.47,38702
20020601|2002-05-10 07:30,10,105.48,105.51,105.38,105.44,66930
20020601|2002-05-10 08:00,10,105.44,105.5,105.42,105.44,31472
20020601|2002-05-10 08:30,10,105.44,105.48,105.37,105.44,55085
20020601|2002-05-10 09:00,10,105.44,105.46,105.38,105.43,43723
20020601|2002-05-10 09:30,10,105.42,105.48,105.38,105.45,26284
20020601|2002-05-10 10:00,10,105.45,105.49,105.42,105.48,18514
20020601|2002-05-10 10:30,10,105.49,105.58,105.48,105.55,21011
20020601|2002-05-10 11:00,10,105.54,105.6,105.51,105.6,9218
20020601|2002-05-10 11:30,10,105.6,105.67,105.58,105.63,15550
20020601|2002-05-13 01:00,13,105.73,105.77,105.68,105.71,41324
20020601|2002-05-13 01:30,13,105.71,105.72,105.64,105.69,29325
20020601|2002-05-13 02:00,13,105.69,105.73,105.69,105.71,27071
20020601|2002-05-13 02:30,13,105.72,105.75,105.7,105.71,28485
20020601|2002-05-13 03:00,13,105.71,105.71,105.63,105.65,33344
20020601|2002-05-13 03:30,13,105.64,105.67,105.61,105.64,30346
20020601|2002-05-13 04:00,13,105.63,105.64,105.56,105.58,50026
20020601|2002-05-13 04:30,13,105.57,105.58,105.52,105.54,30641
20020601|2002-05-13 05:00,13,105.53,105.56,105.49,105.55,42463
20020601|2002-05-13 05:30,13,105.55,105.57,105.52,105.53,11869
20020601|2002-05-13 06:00,13,105.53,105.54,105.46,105.51,14055
20020601|2002-05-13 06:30,13,105.52,105.56,105.5,105.5,10124
20020601|2002-05-13 07:00,13,105.51,105.52,105.47,105.52,15910
20020601|2002-05-13 07:30,13,105.51,105.55,105.51,105.52,10676
20020601|2002-05-13 08:00,13,105.51,105.52,105.44,105.47,34115
20020601|2002-05-13 08:30,13,105.48,105.52,105.44,105.47,35721
20020601|2002-05-13 09:00,13,105.47,105.48,105.42,105.42,30476
20020601|2002-05-13 09:30,13,105.42,105.49,105.41,105.49,27655
20020601|2002-05-13 10:00,13,105.49,105.54,105.45,105.48,31649
20020601|2002-05-13 10:30,13,105.47,105.51,105.42,105.42,18160
20020601|2002-05-13 11:00,13,105.43,105.46,105.4,105.42,14929
20020601|2002-05-13 11:30,13,105.42,105.48,105.39,105.42,21431
20020601|2002-05-14 01:00,14,105.32,105.36,105.27,105.32,45167
20020601|2002-05-14 01:30,14,105.32,105.35,105.28,105.3,38297
20020601|2002-05-14 02:00,14,105.3,105.37,105.28,105.3,45676
20020601|2002-05-14 02:30,14,105.3,105.3,105.18,105.21,90522
20020601|2002-05-14 03:00,14,105.21,105.26,105.17,105.23,66007
20020601|2002-05-14 03:30,14,105.23,105.26,105.22,105.26,26323
20020601|2002-05-14 04:00,14,105.26,105.27,105.23,105.23,22870
20020601|2002-05-14 04:30,14,105.23,105.31,105.23,105.29,17779
20020601|2002-05-14 05:00,14,105.3,105.34,105.28,105.33,21591
20020601|2002-05-14 05:30,14,105.32,105.35,105.31,105.33,14748
20020601|2002-05-14 06:00,14,105.33,105.34,105.29,105.29,9840
20020601|2002-05-14 06:30,14,105.29,105.3,105.25,105.26,11220
20020601|2002-05-14 07:00,14,105.25,105.32,105.19,105.19,22258
20020601|2002-05-14 07:30,14,105.19,105.19,105,105.04,180327
20020601|2002-05-14 08:00,14,105.05,105.07,104.97,104.99,82272
20020601|2002-05-14 08:30,14,105,105.07,104.97,105.06,62261
20020601|2002-05-14 09:00,14,105.06,105.11,105.03,105.04,54679
20020601|2002-05-14 09:30,14,105.04,105.08,105.02,105.07,30379
20020601|2002-05-14 10:00,14,105.06,105.12,105.04,105.1,26583
20020601|2002-05-14 10:30,14,105.1,105.1,105.06,105.07,9143
20020601|2002-05-14 11:00,14,105.07,105.09,105.04,105.05,13647
20020601|2002-05-14 11:30,14,105.06,105.09,105.04,105.08,10562
20020601|2002-05-15 01:00,15,105.13,105.16,105.1,105.12,16060
20020601|2002-05-15 01:30,15,105.12,105.13,105,105.04,39737
20020601|2002-05-15 02:00,15,105.04,105.07,105.01,105.07,23659
20020601|2002-05-15 02:30,15,105.06,105.13,105.06,105.13,29073
20020601|2002-05-15 03:00,15,105.12,105.16,105.11,105.13,32208
20020601|2002-05-15 03:30,15,105.13,105.15,105.07,105.08,19197
20020601|2002-05-15 04:00,15,105.08,105.09,105.06,105.07,11269
20020601|2002-05-15 04:30,15,105.07,105.07,104.94,104.99,44979
20020601|2002-05-15 05:00,15,104.98,105.02,104.93,105.01,49107
20020601|2002-05-15 05:30,15,105.01,105.05,105.01,105.04,21808
20020601|2002-05-15 06:00,15,105.04,105.13,105.02,105.12,24096
20020601|2002-05-15 06:30,15,105.12,105.12,105.07,105.08,16079
20020601|2002-05-15 07:00,15,105.08,105.1,104.99,105.04,22282
20020601|2002-05-15 07:30,15,105.05,105.08,104.98,105,66477
20020601|2002-05-15 08:00,15,105,105.18,104.98,105.18,82199
20020601|2002-05-15 08:30,15,105.17,105.23,105.15,105.19,75136
20020601|2002-05-15 09:00,15,105.19,105.21,105.13,105.13,37285
20020601|2002-05-15 09:30,15,105.13,105.18,105.11,105.14,26101
20020601|2002-05-15 10:00,15,105.14,105.14,105.08,105.11,24487
20020601|2002-05-15 10:30,15,105.11,105.13,105.08,105.11,14512
20020601|2002-05-15 11:00,15,105.11,105.17,105.11,105.14,9056
20020601|2002-05-15 11:30,15,105.14,105.14,105.05,105.09,10095
20020601|2002-05-16 01:00,16,105.17,105.25,105.16,105.19,17993
20020601|2002-05-16 01:30,16,105.18,105.24,105.17,105.2,16704
20020601|2002-05-16 02:00,16,105.2,105.27,105.2,105.22,30960
20020601|2002-05-16 02:30,16,105.22,105.29,105.22,105.25,27256
20020601|2002-05-16 03:00,16,105.24,105.25,105.19,105.23,28849
20020601|2002-05-16 03:30,16,105.23,105.24,105.15,105.18,38404
20020601|2002-05-16 04:00,16,105.18,105.2,105.12,105.15,47466
20020601|2002-05-16 04:30,16,105.16,105.18,105.13,105.14,30643
20020601|2002-05-16 05:00,16,105.13,105.16,105.13,105.16,17607
20020601|2002-05-16 05:30,16,105.16,105.23,105.15,105.21,21712
20020601|2002-05-16 06:00,16,105.21,105.24,105.2,105.24,13118
20020601|2002-05-16 06:30,16,105.24,105.31,105.23,105.31,44224
20020601|2002-05-16 07:00,16,105.31,105.35,105.2,105.27,93683
20020601|2002-05-16 07:30,16,105.26,105.31,105.21,105.23,61939
20020601|2002-05-16 08:00,16,105.24,105.29,105.21,105.28,30091
20020601|2002-05-16 08:30,16,105.29,105.32,105.26,105.3,41617
20020601|2002-05-16 09:00,16,105.3,105.3,105.22,105.24,29690
20020601|2002-05-16 09:30,16,105.24,105.26,105.15,105.15,34426
20020601|2002-05-16 10:00,16,105.15,105.25,105.14,105.24,24496
20020601|2002-05-16 10:30,16,105.24,105.32,105.22,105.27,13660
20020601|2002-05-16 11:00,16,105.27,105.32,105.23,105.3,32341
20020601|2002-05-16 11:30,16,105.31,105.32,105.25,105.27,11147
20020601|2002-05-17 01:00,17,105.21,105.25,105.15,105.15,19245
20020601|2002-05-17 01:30,17,105.15,105.19,105,105.02,48035
20020601|2002-05-17 02:00,17,105.01,105.07,105.01,105.03,41781
20020601|2002-05-17 02:30,17,105.03,105.11,105.03,105.1,32909
20020601|2002-05-17 03:00,17,105.09,105.12,105.06,105.06,19926
20020601|2002-05-17 03:30,17,105.07,105.15,105.05,105.13,24411
20020601|2002-05-17 04:00,17,105.13,105.13,105.07,105.07,15122
20020601|2002-05-17 04:30,17,105.08,105.09,105.07,105.08,13624
20020601|2002-05-17 05:00,17,105.08,105.14,105.06,105.12,14575
20020601|2002-05-17 05:30,17,105.13,105.18,105.12,105.14,16105
20020601|2002-05-17 06:00,17,105.14,105.18,105.13,105.14,13031
20020601|2002-05-17 06:30,17,105.13,105.15,105.11,105.13,9375
20020601|2002-05-17 07:00,17,105.13,105.17,105.07,105.08,26280
20020601|2002-05-17 07:30,17,105.08,105.13,105.07,105.11,24740
20020601|2002-05-17 08:00,17,105.11,105.12,105.07,105.1,15769
20020601|2002-05-17 08:30,17,105.1,105.19,105.02,105.08,68863
20020601|2002-05-17 09:00,17,105.09,105.09,104.98,105.07,59457
20020601|2002-05-17 09:30,17,105.07,105.13,105.03,105.07,48541
20020601|2002-05-17 10:00,17,105.08,105.09,105.05,105.07,13564
20020601|2002-05-17 10:30,17,105.07,105.08,105.01,105.06,15241
20020601|2002-05-17 11:00,17,105.06,105.08,105.02,105.07,8543
20020601|2002-05-17 11:30,17,105.07,105.14,105.04,105.12,6144
20020601|2002-05-20 01:00,20,105.16,105.25,105.12,105.24,17427
20020601|2002-05-20 01:30,20,105.24,105.27,105.22,105.22,11013
20020601|2002-05-20 02:00,20,105.23,105.3,105.19,105.27,20987
20020601|2002-05-20 02:30,20,105.27,105.33,105.27,105.28,21873
20020601|2002-05-20 03:00,20,105.28,105.31,105.27,105.27,9632
20020601|2002-05-20 03:30,20,105.28,105.28,105.26,105.27,6134
20020601|2002-05-20 04:00,20,105.27,105.29,105.24,105.26,9365
20020601|2002-05-20 04:30,20,105.26,105.3,105.25,105.29,8646
20020601|2002-05-20 05:00,20,105.29,105.32,105.27,105.3,7595
20020601|2002-05-20 05:30,20,105.3,105.42,105.29,105.35,48144
20020601|2002-05-20 06:00,20,105.36,105.5,105.35,105.45,57435
20020601|2002-05-20 06:30,20,105.45,105.47,105.43,105.46,11877
20020601|2002-05-20 07:00,20,105.46,105.47,105.43,105.47,15126
20020601|2002-05-20 07:30,20,105.47,105.51,105.44,105.49,24369
20020601|2002-05-20 08:00,20,105.49,105.51,105.46,105.49,11192
20020601|2002-05-20 08:30,20,105.49,105.64,105.49,105.58,56630
20020601|2002-05-20 09:00,20,105.59,105.69,105.59,105.65,46053
20020601|2002-05-20 09:30,20,105.65,105.67,105.61,105.65,26510
20020601|2002-05-20 10:00,20,105.65,105.66,105.6,105.62,15955
20020601|2002-05-20 10:30,20,105.62,105.65,105.59,105.6,8705
20020601|2002-05-20 11:00,20,105.6,105.61,105.57,105.59,4656
20020601|2002-05-20 11:30,20,105.59,105.65,105.56,105.65,7197
20020601|2002-05-21 01:00,21,105.62,105.63,105.5,105.51,26378
20020601|2002-05-21 01:30,21,105.51,105.52,105.44,105.46,46927
20020601|2002-05-21 02:00,21,105.46,105.51,105.46,105.49,33327
20020601|2002-05-21 02:30,21,105.49,105.53,105.46,105.46,28925
20020601|2002-05-21 03:00,21,105.46,105.47,105.41,105.44,26348
20020601|2002-05-21 03:30,21,105.43,105.49,105.41,105.46,25722
20020601|2002-05-21 04:00,21,105.46,105.52,105.4,105.51,33755
20020601|2002-05-21 04:30,21,105.52,105.65,105.48,105.63,70905
20020601|2002-05-21 05:00,21,105.63,105.65,105.57,105.61,45342
20020601|2002-05-21 05:30,21,105.61,105.62,105.55,105.57,21404
20020601|2002-05-21 06:00,21,105.57,105.63,105.57,105.6,14554
20020601|2002-05-21 06:30,21,105.6,105.6,105.52,105.53,12353
20020601|2002-05-21 07:00,21,105.54,105.58,105.53,105.53,13281
20020601|2002-05-21 07:30,21,105.54,105.54,105.47,105.54,32446
20020601|2002-05-21 08:00,21,105.53,105.55,105.46,105.51,26860
20020601|2002-05-21 08:30,21,105.5,105.58,105.47,105.55,44248
20020601|2002-05-21 09:00,21,105.55,105.66,105.53,105.62,42684
20020601|2002-05-21 09:30,21,105.62,105.71,105.6,105.71,41581
20020601|2002-05-21 10:00,21,105.7,105.74,105.68,105.68,46723
20020601|2002-05-21 10:30,21,105.69,105.71,105.66,105.7,12933
20020601|2002-05-21 11:00,21,105.7,105.75,105.69,105.73,10284
20020601|2002-05-21 11:30,21,105.74,105.78,105.68,105.68,18174
20020601|2002-05-22 01:00,22,105.76,105.84,105.73,105.77,48564
20020601|2002-05-22 01:30,22,105.77,105.81,105.76,105.78,19755
20020601|2002-05-22 02:00,22,105.77,105.85,105.73,105.82,41351
20020601|2002-05-22 02:30,22,105.82,105.86,105.79,105.8,49014
20020601|2002-05-22 03:00,22,105.79,105.8,105.76,105.77,30083
20020601|2002-05-22 03:30,22,105.77,105.83,105.74,105.77,25087
20020601|2002-05-22 04:00,22,105.77,105.88,105.76,105.88,35780
20020601|2002-05-22 04:30,22,105.87,105.89,105.84,105.85,31724
20020601|2002-05-22 05:00,22,105.85,105.89,105.8,105.84,26611
20020601|2002-05-22 05:30,22,105.84,105.88,105.81,105.85,12800
20020601|2002-05-22 06:00,22,105.86,105.86,105.81,105.86,12528
20020601|2002-05-22 06:30,22,105.86,105.87,105.84,105.86,9672
20020601|2002-05-22 07:00,22,105.86,105.88,105.84,105.88,13354
20020601|2002-05-22 07:30,22,105.89,105.95,105.87,105.89,52152
20020601|2002-05-22 08:00,22,105.89,105.93,105.87,105.88,20815
20020601|2002-05-22 08:30,22,105.88,105.93,105.81,105.81,51109
20020601|2002-05-22 09:00,22,105.81,105.82,105.76,105.79,53932
20020601|2002-05-22 09:30,22,105.79,105.87,105.75,105.85,43622
20020601|2002-05-22 10:00,22,105.85,105.85,105.79,105.83,18710
20020601|2002-05-22 10:30,22,105.83,105.9,105.82,105.88,14793
20020601|2002-05-22 11:00,22,105.89,105.89,105.83,105.83,5933
20020601|2002-05-22 11:30,22,105.83,105.84,105.79,105.8,6548
20020601|2002-05-23 01:00,23,105.74,105.83,105.73,105.83,16076
20020601|2002-05-23 01:30,23,105.82,105.83,105.75,105.8,19760
20020601|2002-05-23 02:00,23,105.8,105.82,105.76,105.81,27342
20020601|2002-05-23 02:30,23,105.81,105.85,105.78,105.82,19176
20020601|2002-05-23 03:00,23,105.82,105.87,105.81,105.81,28583
20020601|2002-05-23 03:30,23,105.81,105.86,105.79,105.82,46150
20020601|2002-05-23 04:00,23,105.82,105.83,105.75,105.82,40397
20020601|2002-05-23 04:30,23,105.82,105.84,105.78,105.8,18208
20020601|2002-05-23 05:00,23,105.8,105.86,105.78,105.83,18948
20020601|2002-05-23 05:30,23,105.83,105.86,105.83,105.83,11598
20020601|2002-05-23 06:00,23,105.84,105.85,105.81,105.82,11005
20020601|2002-05-23 06:30,23,105.83,105.83,105.76,105.77,13984
20020601|2002-05-23 07:00,23,105.77,105.83,105.68,105.7,46816
20020601|2002-05-23 07:30,23,105.7,105.76,105.65,105.65,89888
20020601|2002-05-23 08:00,23,105.65,105.73,105.65,105.72,52616
20020601|2002-05-23 08:30,23,105.71,105.78,105.69,105.73,55137
20020601|2002-05-23 09:00,23,105.73,105.82,105.71,105.8,55290
20020601|2002-05-23 09:30,23,105.8,105.88,105.79,105.85,56322
20020601|2002-05-23 10:00,23,105.85,105.97,105.85,105.94,66936
20020601|2002-05-23 10:30,23,105.94,106.13,105.94,106.09,88333
20020601|2002-05-23 11:00,23,106.08,106.19,106.06,106.15,56605
20020601|2002-05-23 11:30,23,106.15,106.18,106.1,106.18,26064
20020601|2002-05-24 01:00,24,105.95,105.98,105.9,105.96,42074
20020601|2002-05-24 01:30,24,105.96,106.03,105.95,106.01,38012
20020601|2002-05-24 02:00,24,106.01,106.03,105.99,106,25555
20020601|2002-05-24 02:30,24,106.01,106.01,105.94,105.97,28707
20020601|2002-05-24 03:00,24,105.96,105.98,105.92,105.95,25731
20020601|2002-05-24 03:30,24,105.95,105.95,105.91,105.93,26699
20020601|2002-05-24 04:00,24,105.93,105.94,105.9,105.94,24170
20020601|2002-05-24 04:30,24,105.93,105.98,105.93,105.96,16828
20020601|2002-05-24 05:00,24,105.96,105.97,105.93,105.94,8169
20020601|2002-05-24 05:30,24,105.94,105.95,105.93,105.93,7321
20020601|2002-05-24 06:00,24,105.94,105.96,105.93,105.94,9087
20020601|2002-05-24 06:30,24,105.94,105.95,105.93,105.94,7153
20020601|2002-05-24 07:00,24,105.94,105.99,105.92,105.96,17913
20020601|2002-05-24 07:30,24,105.96,106.03,105.92,105.93,69138
20020601|2002-05-24 08:00,24,105.94,105.98,105.91,105.98,28336
20020601|2002-05-24 08:30,24,105.98,105.99,105.88,105.92,35132
20020601|2002-05-24 09:00,24,105.92,105.97,105.91,105.94,54583
20020601|2002-05-24 09:30,24,105.94,105.97,105.91,105.94,30409
20020601|2002-05-24 10:00,24,105.94,105.95,105.87,105.88,20022
20020601|2002-05-24 10:30,24,105.87,105.87,105.78,105.84,27807
20020601|2002-05-24 11:00,24,105.84,105.87,105.83,105.86,4335
20020601|2002-05-24 11:30,24,105.86,105.87,105.84,105.84,5228
20020601|2002-05-27 01:00,27,105.88,105.9,105.81,105.81,7339
20020601|2002-05-27 01:30,27,105.8,105.84,105.78,105.83,7131
20020601|2002-05-27 02:00,27,105.83,105.83,105.73,105.73,21143
20020601|2002-05-27 02:30,27,105.73,105.77,105.71,105.72,21020
20020601|2002-05-27 03:00,27,105.73,105.73,105.63,105.67,70407
20020601|2002-05-27 03:30,27,105.67,105.68,105.6,105.66,34709
20020601|2002-05-27 04:00,27,105.67,105.7,105.63,105.64,18945
20020601|2002-05-27 04:30,27,105.64,105.7,105.63,105.69,9568
20020601|2002-05-27 05:00,27,105.68,105.7,105.67,105.69,10044
20020601|2002-05-27 05:30,27,105.69,105.73,105.69,105.7,10075
20020601|2002-05-27 06:00,27,105.7,105.7,105.66,105.69,11792
20020601|2002-05-27 06:30,27,105.69,105.69,105.65,105.67,6052
20020601|2002-05-27 07:00,27,105.67,105.68,105.66,105.67,2215
20020601|2002-05-27 07:30,27,105.67,105.69,105.67,105.67,7678
20020601|2002-05-27 08:00,27,105.68,105.69,105.65,105.66,8859
20020601|2002-05-27 08:30,27,105.66,105.68,105.58,105.61,21244
20020601|2002-05-27 09:00,27,105.62,105.65,105.54,105.62,24118
20020601|2002-05-27 09:30,27,105.62,105.7,105.62,105.69,13886
20020601|2002-05-27 10:00,27,105.69,105.7,105.68,105.69,6320
20020601|2002-05-27 10:30,27,105.68,105.71,105.68,105.71,5885
20020601|2002-05-27 11:00,27,105.72,105.72,105.68,105.69,6721
20020601|2002-05-27 11:30,27,105.69,105.7,105.65,105.69,2803
20020601|2002-05-28 01:00,28,105.66,105.66,105.57,105.57,21341
20020601|2002-05-28 01:30,28,105.58,105.6,105.53,105.54,34537
20020601|2002-05-28 02:00,28,105.55,105.61,105.52,105.59,24099
20020601|2002-05-28 02:30,28,105.59,105.62,105.56,105.6,21952
20020601|2002-05-28 03:00,28,105.6,105.62,105.56,105.57,20871
20020601|2002-05-28 03:30,28,105.58,105.6,105.5,105.54,38100
20020601|2002-05-28 04:00,28,105.54,105.57,105.53,105.55,14307
20020601|2002-05-28 04:30,28,105.56,105.58,105.55,105.57,17253
20020601|2002-05-28 05:00,28,105.58,105.62,105.57,105.59,18365
20020601|2002-05-28 05:30,28,105.58,105.62,105.58,105.6,20837
20020601|2002-05-28 06:00,28,105.61,105.61,105.58,105.59,5339
20020601|2002-05-28 06:30,28,105.59,105.62,105.58,105.61,5585
20020601|2002-05-28 07:00,28,105.6,105.64,105.59,105.61,28547
20020601|2002-05-28 07:30,28,105.61,105.64,105.55,105.6,37776
20020601|2002-05-28 08:00,28,105.61,105.72,105.61,105.68,42876
20020601|2002-05-28 08:30,28,105.68,105.76,105.67,105.69,67849
20020601|2002-05-28 09:00,28,105.69,105.85,105.68,105.78,96623
20020601|2002-05-28 09:30,28,105.78,105.87,105.78,105.87,56221
20020601|2002-05-28 10:00,28,105.86,105.92,105.83,105.84,62418
20020601|2002-05-28 10:30,28,105.84,105.88,105.83,105.87,14366
20020601|2002-05-28 11:00,28,105.88,105.89,105.86,105.89,6681
20020601|2002-05-28 11:30,28,105.88,105.91,105.83,105.84,11141
20020601|2002-05-29 01:00,29,105.93,105.94,105.87,105.87,18107
20020601|2002-05-29 01:30,29,105.87,105.88,105.81,105.81,30772
20020601|2002-05-29 02:00,29,105.82,105.87,105.81,105.85,35800
20020601|2002-05-29 02:30,29,105.86,105.87,105.81,105.86,25078
20020601|2002-05-29 03:00,29,105.86,105.89,105.82,105.87,48332
20020601|2002-05-29 03:30,29,105.87,105.93,105.84,105.85,63698
20020601|2002-05-29 04:00,29,105.86,105.88,105.85,105.88,20882
20020601|2002-05-29 04:30,29,105.88,105.9,105.87,105.89,27745
20020601|2002-05-29 05:00,29,105.89,105.93,105.88,105.91,31305
20020601|2002-05-29 05:30,29,105.91,106.01,105.91,106.01,37934
20020601|2002-05-29 06:00,29,106,106.02,105.97,105.98,42139
20020601|2002-05-29 06:30,29,105.98,106.02,105.98,106,20186
20020601|2002-05-29 07:00,29,106,106.05,105.99,106.02,43449
20020601|2002-05-29 07:30,29,106.01,106.15,106.01,106.06,72764
20020601|2002-05-29 08:00,29,106.07,106.08,106,106.03,41449
20020601|2002-05-29 08:30,29,106.03,106.04,105.95,105.97,48529
20020601|2002-05-29 09:00,29,105.97,106.05,105.96,106.04,30913
20020601|2002-05-29 09:30,29,106.04,106.07,106,106.01,34774
20020601|2002-05-29 10:00,29,106.01,106.01,105.94,105.95,38162
20020601|2002-05-29 10:30,29,105.95,106,105.95,105.96,13551
20020601|2002-05-29 11:00,29,105.96,106.01,105.95,105.99,7860
20020601|2002-05-29 11:30,29,105.99,106.01,105.96,105.99,8676
20020601|2002-05-30 01:00,30,106.17,106.28,106.13,106.21,47448
20020601|2002-05-30 01:30,30,106.21,106.25,106.19,106.2,24028
20020601|2002-05-30 02:00,30,106.2,106.24,106.17,106.21,34717
20020601|2002-05-30 02:30,30,106.21,106.25,106.18,106.19,30824
20020601|2002-05-30 03:00,30,106.2,106.26,106.18,106.21,34129
20020601|2002-05-30 03:30,30,106.21,106.22,106.16,106.17,39342
20020601|2002-05-30 04:00,30,106.17,106.19,106.15,106.19,36334
20020601|2002-05-30 04:30,30,106.19,106.22,106.19,106.21,19110
20020601|2002-05-30 05:00,30,106.21,106.23,106.21,106.21,17634
20020601|2002-05-30 05:30,30,106.21,106.26,106.18,106.24,24296
20020601|2002-05-30 06:00,30,106.24,106.3,106.23,106.24,33552
20020601|2002-05-30 06:30,30,106.23,106.27,106.23,106.24,14815
20020601|2002-05-30 07:00,30,106.24,106.25,106.21,106.24,14422
20020601|2002-05-30 07:30,30,106.24,106.35,106.24,106.29,79594
20020601|2002-05-30 08:00,30,106.29,106.36,106.25,106.29,31263
20020601|2002-05-30 08:30,30,106.29,106.3,106.21,106.24,50648
20020601|2002-05-30 09:00,30,106.24,106.25,106.16,106.18,37513
20020601|2002-05-30 09:30,30,106.18,106.19,106.06,106.09,44845
20020601|2002-05-30 10:00,30,106.09,106.12,106.03,106.11,26179
20020601|2002-05-30 10:30,30,106.12,106.13,106.1,106.1,7263
20020601|2002-05-30 11:00,30,106.1,106.14,106.09,106.13,8211
20020601|2002-05-30 11:30,30,106.13,106.2,106.13,106.18,7887
20020601|2002-05-31 01:00,31,106.25,106.27,106.2,106.23,13206
20020601|2002-05-31 01:30,31,106.23,106.31,106.22,106.29,15835
20020601|2002-05-31 02:00,31,106.29,106.33,106.25,106.28,18070
20020601|2002-05-31 02:30,31,106.28,106.28,106.23,106.23,21195
20020601|2002-05-31 03:00,31,106.23,106.27,106.17,106.21,28708
20020601|2002-05-31 03:30,31,106.22,106.23,106.19,106.19,16013
20020601|2002-05-31 04:00,31,106.18,106.23,106.17,106.21,15140
20020601|2002-05-31 04:30,31,106.21,106.25,106.2,106.25,14533
20020601|2002-05-31 05:00,31,106.25,106.26,106.22,106.23,11686
20020601|2002-05-31 05:30,31,106.23,106.24,106.2,106.22,14038
20020601|2002-05-31 06:00,31,106.22,106.24,106.2,106.24,9629
20020601|2002-05-31 06:30,31,106.24,106.25,106.2,106.2,6703
20020601|2002-05-31 07:00,31,106.21,106.23,106.19,106.2,12604
20020601|2002-05-31 07:30,31,106.2,106.26,106.18,106.24,24590
20020601|2002-05-31 08:00,31,106.25,106.25,106.19,106.22,17843
20020601|2002-05-31 08:30,31,106.21,106.27,106.06,106.07,55485
20020601|2002-05-31 09:00,31,106.08,106.08,105.86,105.97,110278
20020601|2002-05-31 09:30,31,105.97,106.02,105.89,105.9,45538
20020601|2002-05-31 10:00,31,105.9,105.94,105.85,105.89,45933
20020601|2002-05-31 10:30,31,105.89,105.93,105.87,105.9,9896
20020601|2002-05-31 11:00,31,105.9,105.93,105.85,105.85,6709
20020601|2002-05-31 11:30,31,105.84,105.88,105.71,105.77,35824
20020601|2002-06-03 01:00,3,105.78,105.82,105.67,105.81,20272
20020601|2002-06-03 01:30,3,105.81,105.85,105.78,105.81,17781
20020601|2002-06-03 02:00,3,105.82,105.86,105.79,105.82,14007
20020601|2002-06-03 02:30,3,105.82,105.85,105.78,105.79,13088
20020601|2002-06-03 03:00,3,105.79,105.87,105.78,105.82,12631
20020601|2002-06-03 03:30,3,105.82,105.84,105.8,105.81,25004
20020601|2002-06-03 04:00,3,105.81,105.83,105.79,105.8,10457
20020601|2002-06-03 04:30,3,105.8,105.84,105.78,105.81,11505
20020601|2002-06-03 05:00,3,105.81,105.84,105.78,105.79,8993
20020601|2002-06-03 05:30,3,105.78,105.82,105.76,105.82,5605
20020601|2002-06-03 06:00,3,105.82,105.83,105.8,105.82,9761
20020601|2002-06-03 06:30,3,105.82,105.83,105.75,105.76,10210
20020601|2002-06-03 07:00,3,105.77,105.83,105.75,105.83,13237
20020601|2002-06-03 07:30,3,105.82,105.84,105.8,105.83,9361
20020601|2002-06-03 08:00,3,105.83,105.88,105.78,105.81,22281
20020601|2002-06-03 08:30,3,105.81,105.82,105.74,105.75,22425
20020601|2002-06-03 09:00,3,105.74,105.82,105.66,105.8,60909
20020601|2002-06-03 09:30,3,105.81,105.92,105.79,105.9,54968
20020601|2002-06-03 10:00,3,105.9,105.93,105.87,105.89,25994
20020601|2002-06-03 10:30,3,105.89,105.95,105.88,105.94,17381
20020601|2002-06-03 11:00,3,105.93,106.1,105.92,106.08,21664
20020601|2002-06-03 11:30,3,106.07,106.23,106.06,106.18,38908
20020601|2002-06-04 01:00,4,106.33,106.38,106.27,106.28,57167
20020601|2002-06-04 01:30,4,106.28,106.31,106.23,106.25,27480
20020601|2002-06-04 02:00,4,106.25,106.25,106.19,106.2,38032
20020601|2002-06-04 02:30,4,106.2,106.2,106.15,106.19,31544
20020601|2002-06-04 03:00,4,106.19,106.24,106.19,106.22,36806
20020601|2002-06-04 03:30,4,106.21,106.27,106.21,106.24,20827
20020601|2002-06-04 04:00,4,106.24,106.26,106.23,106.25,33737
20020601|2002-06-04 04:30,4,106.25,106.25,106.22,106.23,10329
20020601|2002-06-04 05:00,4,106.23,106.24,106.21,106.23,9302
20020601|2002-06-04 05:30,4,106.23,106.24,106.19,106.2,8386
20020601|2002-06-04 06:00,4,106.2,106.23,106.19,106.23,18452
20020601|2002-06-04 06:30,4,106.23,106.29,106.21,106.28,19955
20020601|2002-06-04 07:00,4,106.28,106.29,106.21,106.22,28100
20020601|2002-06-04 07:30,4,106.22,106.25,106.16,106.18,31834
20020601|2002-06-04 08:00,4,106.18,106.23,106.17,106.22,43867
20020601|2002-06-04 08:30,4,106.21,106.25,106.16,106.16,52307
20020601|2002-06-04 09:00,4,106.17,106.18,106.1,106.17,53478
20020601|2002-06-04 09:30,4,106.17,106.23,106.17,106.21,32636
20020601|2002-06-04 10:00,4,106.21,106.21,106.15,106.2,11696
20020601|2002-06-04 10:30,4,106.2,106.21,106.19,106.2,26085
20020601|2002-06-04 11:00,4,106.2,106.27,106.19,106.22,21846
20020601|2002-06-04 11:30,4,106.22,106.41,106.21,106.38,25117
20020601|2002-06-05 01:00,5,106.19,106.2,106.15,106.2,22592
20020601|2002-06-05 01:30,5,106.2,106.24,106.16,106.16,39624
20020601|2002-06-05 02:00,5,106.16,106.17,106.06,106.08,58769
20020601|2002-06-05 02:30,5,106.09,106.13,106.07,106.09,44179
20020601|2002-06-05 03:00,5,106.09,106.12,106.07,106.11,33698
20020601|2002-06-05 03:30,5,106.1,106.13,106.09,106.12,30817
20020601|2002-06-05 04:00,5,106.11,106.13,106.09,106.12,22855
20020601|2002-06-05 04:30,5,106.12,106.12,106.08,106.11,14712
20020601|2002-06-05 05:00,5,106.11,106.11,106.09,106.1,12416
20020601|2002-06-05 05:30,5,106.09,106.11,106.09,106.09,25657
20020601|2002-06-05 06:00,5,106.09,106.11,106.08,106.1,9422
20020601|2002-06-05 06:30,5,106.1,106.11,106.08,106.09,6523
20020601|2002-06-05 07:00,5,106.1,106.13,106.09,106.13,20071
20020601|2002-06-05 07:30,5,106.12,106.19,106.12,106.17,26774
20020601|2002-06-05 08:00,5,106.17,106.18,106.14,106.14,58722
20020601|2002-06-05 08:30,5,106.14,106.17,106.09,106.09,44161
20020601|2002-06-05 09:00,5,106.09,106.14,106.04,106.14,30609
20020601|2002-06-05 10:30,5,106.28,106.28,106.28,106.28,93780
20020601|2002-06-05 11:00,5,106.28,106.3,106.24,106.25,12090
20020601|2002-06-05 11:30,5,106.25,106.25,106.22,106.24,8640
20020601|2002-06-06 01:00,6,106.17,106.17,106.08,106.08,14380
20020601|2002-06-06 01:30,6,106.08,106.13,106.08,106.1,7877
20020601|2002-06-06 02:00,6,106.11,106.12,106.01,106.04,15927
20020601|2002-06-06 02:30,6,106.05,106.07,106.04,106.05,7436
20020601|2002-06-06 03:00,6,106.04,106.08,106.03,106.05,12491
20020601|2002-06-06 03:30,6,106.05,106.09,106.03,106.05,14779
20020601|2002-06-06 04:00,6,106.05,106.06,106.02,106.04,2684
20020601|2002-06-06 04:30,6,106.03,106.04,106.01,106.02,3287
20020601|2002-06-06 05:00,6,105.99,106.03,105.99,105.99,8193
20020901|2001-12-07 11:30,7,106.01,106.01,106.01,106.01,1
20020901|2001-12-10 09:00,10,106.01,106.01,106.01,106.01,1
20020901|2002-02-27 08:30,27,106.3,106.3,106.3,106.3,1
20020901|2002-02-28 06:30,28,106.75,106.75,106.75,106.75,1
20020901|2002-03-06 04:00,6,105.4,105.4,105.4,105.4,1
20020901|2002-03-06 07:30,6,105.46,105.46,105.46,105.46,10
20020901|2002-03-06 09:00,6,105.4,105.4,105.4,105.4,10
20020901|2002-03-07 05:00,7,105.35,105.35,105.3,105.3,16
20020901|2002-03-07 05:30,7,105.33,105.33,105.33,105.33,25
20020901|2002-03-07 06:00,7,105.2,105.2,105.2,105.2,1
20020901|2002-03-07 07:30,7,105.17,105.17,105.17,105.17,1
20020901|2002-03-07 09:00,7,105.13,105.13,105.12,105.12,2
20020901|2002-03-07 09:30,7,105.11,105.11,105.11,105.11,1
20020901|2002-03-08 03:30,8,105,105,105,105,1
20020901|2002-03-11 01:00,11,85.28,85.28,85.28,85.28,2
20020901|2002-03-11 04:00,11,105.07,105.07,105.07,105.07,1
20020901|2002-03-12 05:00,12,105.2,105.2,105.2,105.2,43
20020901|2002-03-13 09:30,13,105.02,105.02,105.02,105.02,1
20020901|2002-03-14 06:00,14,104.71,104.76,104.71,104.76,4
20020901|2002-03-14 07:00,14,104.66,104.66,104.66,104.66,1
20020901|2002-03-14 07:30,14,104.76,104.76,104.76,104.76,1
20020901|2002-03-14 09:00,14,104.74,104.74,104.74,104.74,1
20020901|2002-03-14 09:30,14,104.73,104.73,104.65,104.65,3
20020901|2002-03-14 10:00,14,104.67,104.67,104.67,104.67,1
20020901|2002-03-14 10:30,14,104.66,104.66,104.65,104.65,3
20020901|2002-03-14 11:00,14,104.68,104.68,104.68,104.68,36
20020901|2002-03-14 11:30,14,104.68,104.72,104.68,104.7,36
20020901|2002-03-15 04:30,15,104.55,104.55,104.55,104.55,1
20020901|2002-03-15 08:30,15,104.74,104.74,104.74,104.74,57
20020901|2002-03-18 02:00,18,104.76,104.76,104.76,104.76,1
20020901|2002-03-18 09:00,18,104.7,104.7,104.7,104.7,1
20020901|2002-03-18 10:30,18,104.81,104.83,104.81,104.83,240
20020901|2002-03-19 04:00,19,104.95,104.95,104.91,104.91,2
20020901|2002-03-19 11:00,19,104.85,104.85,104.85,104.85,1
20020901|2002-03-19 11:30,19,104.87,104.87,104.87,104.87,1
20020901|2002-03-20 05:00,20,105.1,105.1,105.07,105.07,250
20020901|2002-03-21 01:30,21,104.5,104.5,104.5,104.5,1
20020901|2002-03-21 04:30,21,104.69,104.69,104.65,104.65,121
20020901|2002-03-22 03:30,22,104.72,104.72,104.72,104.72,1
20020901|2002-03-22 06:00,22,104.48,104.48,104.48,104.48,67
20020901|2002-03-22 06:30,22,104.45,104.45,104.44,104.44,25
20020901|2002-03-22 11:00,22,104.45,104.45,104.45,104.45,110
20020901|2002-03-22 11:30,22,104.42,104.46,104.42,104.46,500
20020901|2002-03-26 03:30,26,104.49,104.49,104.49,104.49,10
20020901|2002-03-27 01:30,27,104.67,104.67,104.67,104.67,49
20020901|2002-03-27 04:30,27,104.76,104.76,104.76,104.76,120
20020901|2002-03-28 01:00,28,104.8,104.8,104.8,104.8,2
20020901|2002-03-28 03:30,28,104.82,104.82,104.82,104.82,14
20020901|2002-03-28 08:30,28,104.74,104.74,104.74,104.74,1
20020901|2002-03-28 09:30,28,104.58,104.58,104.58,104.58,1
20020901|2002-04-02 01:00,2,104.38,104.38,104.38,104.38,1
20020901|2002-04-03 04:00,3,104.73,104.73,104.73,104.73,1
20020901|2002-04-03 05:00,3,104.72,104.72,104.72,104.72,10
20020901|2002-04-03 09:00,3,104.9,104.9,104.9,104.9,25
20020901|2002-04-03 09:30,3,105,105,105,105,1
20020901|2002-04-04 03:00,4,105.05,105.05,105.05,105.05,5
20020901|2002-04-04 04:30,4,105.13,105.13,105.13,105.13,1
20020901|2002-04-04 06:00,4,105.18,105.18,105.18,105.18,10
20020901|2002-04-04 07:30,4,105.34,105.34,105.34,105.34,1
20020901|2002-04-05 01:00,5,105.3,105.3,105.3,105.3,2
20020901|2002-04-05 05:00,5,105.38,105.38,105.38,105.38,1
20020901|2002-04-05 05:30,5,105.36,105.36,105.36,105.36,130
20020901|2002-04-08 01:00,8,105.46,105.46,105.46,105.46,1
20020901|2002-04-08 08:00,8,105.44,105.44,105.44,105.44,130
20020901|2002-04-08 11:30,8,105.17,105.17,105.17,105.17,1
20020901|2002-04-09 04:00,9,105.07,105.07,105.07,105.07,90
20020901|2002-04-09 08:00,9,105.1,105.1,105.1,105.1,1
20020901|2002-04-10 01:00,10,105.34,105.34,105.34,105.34,1
20020901|2002-04-10 09:00,10,105.16,105.16,105.16,105.16,1
20020901|2002-04-10 09:30,10,105.08,105.08,105.08,105.08,1
20020901|2002-04-11 01:00,11,105,105,105,105,1
20020901|2002-04-11 10:00,11,105.4,105.4,105.38,105.38,2
20020901|2002-04-12 03:30,12,105.36,105.36,105.36,105.36,75
20020901|2002-04-15 06:00,15,105.62,105.62,105.62,105.62,1
20020901|2002-04-16 01:00,16,105.96,105.96,105.96,105.96,25
20020901|2002-04-16 02:00,16,105.58,105.58,105.58,105.58,1
20020901|2002-04-16 08:00,16,105.28,105.28,105.16,105.16,3
20020901|2002-04-16 09:00,16,105.1,105.1,105.1,105.1,1
20020901|2002-04-16 10:30,16,105.18,105.18,105.18,105.18,60
20020901|2002-04-17 01:30,17,105.17,105.17,105.17,105.17,51
20020901|2002-04-17 03:30,17,105.1,105.1,105.1,105.1,1
20020901|2002-04-17 04:00,17,105.05,105.05,105.05,105.05,1
20020901|2002-04-18 01:30,18,104.96,105.02,104.96,105.02,51
20020901|2002-04-18 02:30,18,104.89,104.89,104.83,104.83,45
20020901|2002-04-18 05:30,18,104.96,104.96,104.96,104.96,370
20020901|2002-04-18 08:00,18,105.02,105.02,105.02,105.02,1
20020901|2002-04-18 11:00,18,105.42,105.42,105.28,105.28,2
20020901|2002-04-19 03:00,19,105,105,105,105,1
20020901|2002-04-19 03:30,19,105.05,105.05,105.05,105.05,1
20020901|2002-04-19 07:00,19,104.91,104.91,104.91,104.91,1
20020901|2002-04-22 01:00,22,104.94,104.94,104.9,104.9,40
20020901|2002-04-22 03:30,22,105.17,105.17,105.17,105.17,1
20020901|2002-04-23 05:00,23,105.23,105.24,105.23,105.24,251
20020901|2002-04-23 07:00,23,105.28,105.28,105.28,105.28,50
20020901|2002-04-23 09:30,23,105.12,105.12,105.12,105.12,1
20020901|2002-04-23 10:30,23,105.08,105.08,105.06,105.06,2
20020901|2002-04-24 02:00,24,105.11,105.11,105.11,105.11,1
20020901|2002-04-24 02:30,24,105.07,105.07,105.07,105.07,1
20020901|2002-04-24 05:30,24,105.12,105.12,105.12,105.12,191
20020901|2002-04-24 07:00,24,105.14,105.14,105.14,105.14,60
20020901|2002-04-24 09:30,24,105.43,105.43,105.43,105.43,1
20020901|2002-04-25 02:00,25,105.58,105.58,105.58,105.58,29
20020901|2002-04-25 03:30,25,105.72,105.72,105.72,105.72,20
20020901|2002-04-25 04:00,25,105.73,105.73,105.73,105.73,1
20020901|2002-04-25 06:00,25,105.85,105.85,105.85,105.85,20
20020901|2002-04-25 10:00,25,105.74,105.74,105.74,105.74,50
20020901|2002-04-26 01:00,26,105.72,105.72,105.72,105.72,50
20020901|2002-04-26 03:00,26,105.65,105.65,105.65,105.65,266
20020901|2002-04-26 06:30,26,105.72,105.72,105.72,105.72,175
20020901|2002-04-26 09:00,26,105.74,105.74,105.74,105.74,1
20020901|2002-04-26 11:00,26,105.92,105.92,105.92,105.92,1
20020901|2002-04-29 01:00,29,106,106.03,106,106.02,21
20020901|2002-04-29 01:30,29,105.98,105.98,105.98,105.98,10
20020901|2002-04-29 03:30,29,105.86,105.86,105.86,105.86,10
20020901|2002-04-29 06:00,29,105.7,105.7,105.7,105.7,20
20020901|2002-04-29 07:30,29,105.76,105.76,105.76,105.76,10
20020901|2002-04-29 09:00,29,105.61,105.61,105.61,105.61,1
20020901|2002-04-30 02:00,30,105.71,105.72,105.7,105.7,40
20020901|2002-04-30 03:00,30,105.77,105.77,105.77,105.77,102
20020901|2002-04-30 09:00,30,105.67,105.67,105.67,105.67,10
20020901|2002-05-02 01:00,2,105.83,105.83,105.83,105.83,1
20020901|2002-05-02 03:00,2,105.69,105.69,105.69,105.69,1
20020901|2002-05-02 05:30,2,105.69,105.69,105.69,105.69,2
20020901|2002-05-02 06:00,2,105.57,105.57,105.57,105.57,1
20020901|2002-05-02 06:30,2,105.53,105.53,105.53,105.53,40
20020901|2002-05-02 08:00,2,105.34,105.34,105.34,105.34,1
20020901|2002-05-02 08:30,2,105.29,105.29,105.29,105.29,2
20020901|2002-05-02 09:30,2,105.28,105.28,105.28,105.28,1
20020901|2002-05-03 02:30,3,105.33,105.33,105.33,105.33,10
20020901|2002-05-03 03:30,3,105.38,105.38,105.38,105.38,1
20020901|2002-05-03 07:00,3,105.44,105.44,105.44,105.44,10
20020901|2002-05-03 07:30,3,105.39,105.39,105.39,105.39,20
20020901|2002-05-03 09:00,3,105.61,105.61,105.61,105.61,1
20020901|2002-05-03 10:00,3,105.76,105.76,105.76,105.76,1
20020901|2002-05-06 01:30,6,105.88,105.88,105.88,105.88,30
20020901|2002-05-06 04:00,6,105.75,105.75,105.75,105.75,1
20020901|2002-05-06 09:00,6,105.82,105.82,105.82,105.82,66
20020901|2002-05-07 01:00,7,105.9,105.9,105.9,105.9,30
20020901|2002-05-07 02:30,7,106.05,106.06,106.05,106.06,112
20020901|2002-05-07 03:00,7,106.06,106.06,106.05,106.05,29
20020901|2002-05-07 04:00,7,106.11,106.13,106.11,106.13,500
20020901|2002-05-07 05:30,7,106.14,106.14,106.14,106.14,10
20020901|2002-05-07 07:00,7,106.1,106.1,106.1,106.1,52
20020901|2002-05-07 08:30,7,105.89,105.89,105.89,105.89,498
20020901|2002-05-07 10:00,7,105.88,105.88,105.88,105.88,1
20020901|2002-05-08 01:30,8,105.65,105.65,105.64,105.64,201
20020901|2002-05-08 04:00,8,105.64,105.64,105.64,105.64,200
20020901|2002-05-08 04:30,8,105.63,105.63,105.63,105.63,100
20020901|2002-05-08 07:30,8,105.56,105.56,105.56,105.56,10
20020901|2002-05-08 09:00,8,105.53,105.53,105.53,105.53,60
20020901|2002-05-08 09:30,8,105.46,105.46,105.46,105.46,1
20020901|2002-05-09 01:00,9,106.2,106.2,105.14,105.14,13
20020901|2002-05-09 01:30,9,105.25,105.25,105.25,105.25,3
20020901|2002-05-09 02:00,9,105.24,105.24,105.24,105.24,2
20020901|2002-05-09 05:00,9,105.19,105.19,105.19,105.19,1
20020901|2002-05-09 06:30,9,105.19,105.19,105.19,105.19,1
20020901|2002-05-10 06:00,10,105.27,105.27,105.27,105.27,1
20020901|2002-05-10 08:00,10,105.16,105.16,105.16,105.16,1
20020901|2002-05-10 08:30,10,105.09,105.09,105.09,105.09,401
20020901|2002-05-10 11:30,10,105.26,105.27,105.26,105.27,2
20020901|2002-05-13 04:00,13,105.28,105.28,105.24,105.24,2
20020901|2002-05-13 09:30,13,105.11,105.11,105.11,105.11,3
20020901|2002-05-14 01:30,14,104.97,104.97,104.97,104.97,1
20020901|2002-05-14 02:00,14,105,105,105,105,10
20020901|2002-05-14 02:30,14,104.88,104.88,104.88,104.88,2
20020901|2002-05-14 05:00,14,104.98,104.98,104.98,104.98,25
20020901|2002-05-14 05:30,14,105,105,105,105,500
20020901|2002-05-14 07:00,14,104.9,104.9,104.9,104.9,1
20020901|2002-05-14 07:30,14,104.81,104.81,104.7,104.71,97
20020901|2002-05-14 08:00,14,104.74,104.74,104.74,104.74,20
20020901|2002-05-14 08:30,14,104.7,104.7,104.7,104.7,10
20020901|2002-05-14 09:00,14,104.77,104.77,104.73,104.73,244
20020901|2002-05-14 09:30,14,104.72,104.73,104.72,104.73,90
20020901|2002-05-14 10:00,14,104.78,104.78,104.78,104.78,10
20020901|2002-05-15 01:30,15,104.79,104.79,104.79,104.79,10
20020901|2002-05-15 02:00,15,104.7,104.7,104.7,104.7,1
20020901|2002-05-15 03:00,15,104.8,104.8,104.8,104.8,10
20020901|2002-05-15 03:30,15,104.78,104.78,104.78,104.78,6
20020901|2002-05-15 04:30,15,104.68,104.68,104.68,104.68,20
20020901|2002-05-15 05:00,15,104.62,104.62,104.62,104.62,69
20020901|2002-05-15 06:00,15,104.71,104.71,104.71,104.71,20
20020901|2002-05-15 06:30,15,104.76,104.76,104.76,104.76,1
20020901|2002-05-15 08:30,15,104.85,104.85,104.85,104.85,1
20020901|2002-05-15 10:00,15,104.78,104.78,104.78,104.78,24
20020901|2002-05-16 02:30,16,104.94,104.94,104.94,104.94,1
20020901|2002-05-16 04:00,16,104.86,104.86,104.86,104.86,1
20020901|2002-05-16 06:00,16,104.9,104.91,104.9,104.91,7
20020901|2002-05-16 06:30,16,104.91,104.91,104.91,104.91,1
20020901|2002-05-16 07:00,16,105.03,105.03,105.03,105.03,63
20020901|2002-05-16 11:00,16,104.97,104.97,104.97,104.97,4
20020901|2002-05-17 01:30,17,104.78,104.78,104.74,104.74,276
20020901|2002-05-17 02:00,17,104.72,104.72,104.72,104.72,402
20020901|2002-05-17 03:00,17,104.77,104.78,104.77,104.78,162
20020901|2002-05-17 03:30,17,104.75,104.79,104.75,104.79,450
20020901|2002-05-17 05:30,17,104.81,104.81,104.81,104.81,149
20020901|2002-05-17 08:00,17,104.78,104.78,104.78,104.78,3
20020901|2002-05-17 09:00,17,104.7,104.76,104.7,104.75,322
20020901|2002-05-17 11:30,17,104.73,104.73,104.73,104.73,1
20020901|2002-05-20 02:00,20,104.96,104.96,104.96,104.96,10
20020901|2002-05-20 03:00,20,104.99,104.99,104.99,104.99,530
20020901|2002-05-20 04:30,20,104.93,104.93,104.93,104.93,10
20020901|2002-05-20 05:30,20,104.99,105,104.99,105,90
20020901|2002-05-20 06:00,20,105.14,105.14,105.14,105.14,680
20020901|2002-05-20 07:00,20,105.13,105.13,105.12,105.12,235
20020901|2002-05-20 08:00,20,105.16,105.16,105.16,105.16,1
20020901|2002-05-20 08:30,20,105.33,105.33,105.23,105.29,33
20020901|2002-05-21 01:00,21,105.2,105.2,105.18,105.18,350
20020901|2002-05-21 01:30,21,105.16,105.16,105.16,105.16,7
20020901|2002-05-21 02:00,21,105.2,105.2,105.2,105.2,10
20020901|2002-05-21 02:30,21,105.19,105.19,105.19,105.19,52
20020901|2002-05-21 03:00,21,105.15,105.15,105.15,105.15,100
20020901|2002-05-21 03:30,21,105.17,105.17,105.15,105.15,200
20020901|2002-05-21 04:00,21,105.16,105.16,105.16,105.16,11
20020901|2002-05-21 04:30,21,105.22,105.32,105.22,105.32,271
20020901|2002-05-21 05:00,21,105.33,105.33,105.32,105.32,232
20020901|2002-05-21 05:30,21,105.3,105.3,105.3,105.3,13
20020901|2002-05-21 08:30,21,105.18,105.23,105.18,105.23,3
20020901|2002-05-21 09:30,21,105.33,105.34,105.33,105.34,201
20020901|2002-05-22 01:00,22,105.48,105.48,105.47,105.47,166
20020901|2002-05-22 01:30,22,105.46,105.46,105.45,105.45,306
20020901|2002-05-22 02:00,22,105.5,105.5,105.5,105.5,10
20020901|2002-05-22 02:30,22,105.5,105.5,105.5,105.5,75
20020901|2002-05-22 04:00,22,105.5,105.5,105.5,105.5,25
20020901|2002-05-22 04:30,22,105.56,105.56,105.56,105.56,25
20020901|2002-05-22 06:00,22,105.52,105.52,105.52,105.52,250
20020901|2002-05-22 07:00,22,105.54,105.54,105.54,105.54,30
20020901|2002-05-22 07:30,22,105.6,105.6,105.6,105.6,1
20020901|2002-05-22 08:00,22,105.55,105.6,105.55,105.6,205
20020901|2002-05-22 08:30,22,105.58,105.58,105.52,105.52,13
20020901|2002-05-22 09:00,22,105.46,105.46,105.46,105.46,40
20020901|2002-05-22 11:00,22,105.55,105.55,105.55,105.55,1
20020901|2002-05-23 01:30,23,105.49,105.49,105.49,105.49,1
20020901|2002-05-23 02:00,23,105.46,105.46,105.46,105.46,7
20020901|2002-05-23 02:30,23,105.49,105.51,105.49,105.51,1321
20020901|2002-05-23 03:00,23,105.52,105.54,105.51,105.53,1174
20020901|2002-05-23 03:30,23,105.51,105.53,105.51,105.53,600
20020901|2002-05-23 04:00,23,105.44,105.47,105.44,105.47,391
20020901|2002-05-23 04:30,23,105.51,105.51,105.47,105.48,500
20020901|2002-05-23 05:00,23,105.49,105.53,105.48,105.53,172
20020901|2002-05-23 06:30,23,105.48,105.48,105.48,105.48,23
20020901|2002-05-23 07:00,23,105.45,105.48,105.42,105.42,2401
20020901|2002-05-23 08:00,23,105.4,105.4,105.4,105.4,185
20020901|2002-05-23 08:30,23,105.41,105.41,105.41,105.41,380
20020901|2002-05-23 10:00,23,105.59,105.6,105.57,105.6,306
20020901|2002-05-23 10:30,23,105.69,105.75,105.69,105.75,3
20020901|2002-05-23 11:00,23,105.81,105.81,105.81,105.81,16
20020901|2002-05-23 11:30,23,105.82,105.84,105.77,105.84,1900
20020901|2002-05-24 01:00,24,105.68,105.68,105.59,105.6,415
20020901|2002-05-24 03:00,24,105.62,105.62,105.62,105.62,12
20020901|2002-05-24 03:30,24,105.6,105.6,105.6,105.6,11
20020901|2002-05-24 04:00,24,105.59,105.59,105.59,105.59,2
20020901|2002-05-24 05:00,24,105.64,105.64,105.64,105.64,105
20020901|2002-05-24 05:30,24,105.62,105.62,105.62,105.62,64
20020901|2002-05-24 06:00,24,105.6,105.6,105.6,105.6,5
20020901|2002-05-24 06:30,24,105.6,105.6,105.6,105.6,4
20020901|2002-05-24 07:00,24,105.6,105.6,105.6,105.6,250
20020901|2002-05-24 07:30,24,105.67,105.68,105.65,105.65,1242
20020901|2002-05-24 08:00,24,105.6,105.64,105.6,105.64,9
20020901|2002-05-24 08:30,24,105.65,105.66,105.61,105.61,31
20020901|2002-05-24 09:00,24,105.59,105.6,105.59,105.6,210
20020901|2002-05-24 09:30,24,105.62,105.62,105.62,105.62,5
20020901|2002-05-24 10:30,24,105.54,105.54,105.45,105.45,680
20020901|2002-05-24 11:00,24,105.54,105.54,105.53,105.53,34
20020901|2002-05-24 11:30,24,105.51,105.53,105.51,105.53,12
20020901|2002-05-27 01:00,27,105.56,105.56,105.49,105.49,120
20020901|2002-05-27 02:00,27,105.48,105.48,105.48,105.48,50
20020901|2002-05-27 02:30,27,105.44,105.44,105.42,105.42,2062
20020901|2002-05-27 03:00,27,105.4,105.4,105.32,105.32,74
20020901|2002-05-27 03:30,27,105.37,105.37,105.33,105.35,1287
20020901|2002-05-27 04:00,27,105.34,105.34,105.34,105.34,30
20020901|2002-05-27 05:00,27,105.37,105.37,105.37,105.37,90
20020901|2002-05-27 05:30,27,105.39,105.4,105.38,105.38,2033
20020901|2002-05-27 06:00,27,105.36,105.36,105.36,105.36,1668
20020901|2002-05-27 06:30,27,105.35,105.35,105.35,105.35,1025
20020901|2002-05-27 07:00,27,105.35,105.35,105.35,105.35,302
20020901|2002-05-27 07:30,27,105.35,105.35,105.35,105.35,3839
20020901|2002-05-27 08:00,27,105.34,105.37,105.34,105.34,316
20020901|2002-05-27 08:30,27,105.35,105.35,105.3,105.32,422
20020901|2002-05-27 09:00,27,105.32,105.32,105.25,105.32,505
20020901|2002-05-27 09:30,27,105.32,105.32,105.32,105.32,1
20020901|2002-05-27 10:00,27,105.37,105.37,105.37,105.37,416
20020901|2002-05-27 10:30,27,105.37,105.37,105.37,105.37,10
20020901|2002-05-27 11:00,27,105.39,105.39,105.39,105.39,30
20020901|2002-05-27 11:30,27,105.36,105.36,105.36,105.36,1
20020901|2002-05-28 01:30,28,105.24,105.27,105.23,105.25,438
20020901|2002-05-28 02:30,28,105.25,105.28,105.25,105.25,278
20020901|2002-05-28 03:30,28,105.24,105.24,105.21,105.22,149
20020901|2002-05-28 04:00,28,105.2,105.24,105.2,105.24,434
20020901|2002-05-28 04:30,28,105.23,105.23,105.22,105.22,3954
20020901|2002-05-28 05:00,28,105.25,105.27,105.24,105.27,207
20020901|2002-05-28 05:30,28,105.24,105.24,105.24,105.24,16
20020901|2002-05-28 06:30,28,105.27,105.27,105.27,105.27,2
20020901|2002-05-28 07:00,28,105.28,105.29,105.27,105.27,209
20020901|2002-05-28 07:30,28,105.25,105.26,105.23,105.26,133
20020901|2002-05-28 08:00,28,105.29,105.35,105.29,105.35,423
20020901|2002-05-28 08:30,28,105.34,105.39,105.34,105.38,5140
20020901|2002-05-28 09:00,28,105.37,105.5,105.37,105.46,869
20020901|2002-05-28 09:30,28,105.45,105.52,105.45,105.52,797
20020901|2002-05-28 10:00,28,105.53,105.58,105.52,105.52,2022
20020901|2002-05-28 10:30,28,105.53,105.54,105.51,105.54,1702
20020901|2002-05-28 11:00,28,105.57,105.57,105.55,105.55,15
20020901|2002-05-28 11:30,28,105.57,105.57,105.56,105.56,37
20020901|2002-05-29 01:00,29,105.59,105.59,105.55,105.55,98
20020901|2002-05-29 01:30,29,105.56,105.56,105.5,105.5,339
20020901|2002-05-29 02:00,29,105.53,105.53,105.51,105.53,659
20020901|2002-05-29 02:30,29,105.53,105.54,105.49,105.53,924
20020901|2002-05-29 03:00,29,105.53,105.56,105.5,105.56,572
20020901|2002-05-29 03:30,29,105.54,105.59,105.53,105.53,1720
20020901|2002-05-29 04:00,29,105.53,105.55,105.53,105.55,5247
20020901|2002-05-29 04:30,29,105.55,105.58,105.55,105.57,2073
20020901|2002-05-29 05:00,29,105.58,105.59,105.57,105.58,753
20020901|2002-05-29 05:30,29,105.6,105.68,105.6,105.68,1353
20020901|2002-05-29 06:00,29,105.67,105.68,105.66,105.67,22547
20020901|2002-05-29 06:30,29,105.67,105.69,105.65,105.67,1675
20020901|2002-05-29 07:00,29,105.68,105.7,105.68,105.69,43
20020901|2002-05-29 07:30,29,105.69,105.8,105.69,105.75,595
20020901|2002-05-29 08:00,29,105.73,105.73,105.66,105.7,1240
20020901|2002-05-29 08:30,29,105.68,105.7,105.63,105.63,22768
20020901|2002-05-29 09:00,29,105.64,105.71,105.64,105.68,1471
20020901|2002-05-29 09:30,29,105.73,105.73,105.66,105.67,3949
20020901|2002-05-29 10:00,29,105.67,105.68,105.64,105.65,2238
20020901|2002-05-29 10:30,29,105.67,105.67,105.64,105.64,2263
20020901|2002-05-29 11:00,29,105.66,105.66,105.65,105.65,102
20020901|2002-05-29 11:30,29,105.68,105.68,105.65,105.65,45
20020901|2002-05-30 01:00,30,105.85,105.95,105.84,105.9,1499
20020901|2002-05-30 01:30,30,105.88,105.92,105.88,105.88,1032
20020901|2002-05-30 02:00,30,105.86,105.9,105.84,105.88,834
20020901|2002-05-30 02:30,30,105.9,105.9,105.87,105.87,1960
20020901|2002-05-30 03:00,30,105.87,105.91,105.86,105.88,839
20020901|2002-05-30 03:30,30,105.87,105.87,105.83,105.83,3539
20020901|2002-05-30 04:00,30,105.85,105.85,105.83,105.85,5335
20020901|2002-05-30 04:30,30,105.87,105.88,105.86,105.88,555
20020901|2002-05-30 05:00,30,105.89,105.9,105.88,105.89,1795
20020901|2002-05-30 05:30,30,105.88,105.9,105.85,105.9,388
20020901|2002-05-30 06:00,30,105.89,105.95,105.89,105.94,2553
20020901|2002-05-30 06:30,30,105.92,105.92,105.91,105.91,52
20020901|2002-05-30 07:00,30,105.9,105.92,105.89,105.91,3004
20020901|2002-05-30 07:30,30,105.95,106,105.93,105.98,4964
20020901|2002-05-30 08:00,30,105.96,106.03,105.93,105.97,1658
20020901|2002-05-30 08:30,30,105.97,105.98,105.9,105.9,1597
20020901|2002-05-30 09:00,30,105.88,105.88,105.84,105.84,782
20020901|2002-05-30 09:30,30,105.85,105.85,105.76,105.78,3340
20020901|2002-05-30 10:00,30,105.71,105.78,105.71,105.78,922
20020901|2002-05-30 10:30,30,105.78,105.8,105.78,105.8,312
20020901|2002-05-30 11:00,30,105.77,105.81,105.77,105.8,1293
20020901|2002-05-30 11:30,30,105.81,105.87,105.81,105.84,1862
20020901|2002-05-31 01:00,31,105.91,105.91,105.88,105.88,1318
20020901|2002-05-31 01:30,31,105.9,105.97,105.9,105.97,369
20020901|2002-05-31 02:00,31,105.93,105.97,105.93,105.95,717
20020901|2002-05-31 02:30,31,105.95,105.95,105.9,105.9,688
20020901|2002-05-31 03:00,31,105.9,105.92,105.83,105.86,3114
20020901|2002-05-31 03:30,31,105.89,105.89,105.88,105.88,1183
20020901|2002-05-31 04:00,31,105.85,105.89,105.85,105.88,2164
20020901|2002-05-31 04:30,31,105.88,105.91,105.87,105.9,2837
20020901|2002-05-31 05:00,31,105.9,105.91,105.89,105.91,385
20020901|2002-05-31 05:30,31,105.9,105.9,105.87,105.87,452
20020901|2002-05-31 06:00,31,105.89,105.9,105.88,105.9,299
20020901|2002-05-31 06:30,31,105.92,105.92,105.88,105.88,590
20020901|2002-05-31 07:00,31,105.88,105.9,105.87,105.89,2800
20020901|2002-05-31 07:30,31,105.89,105.94,105.89,105.91,1447
20020901|2002-05-31 08:00,31,105.92,105.92,105.88,105.9,1078
20020901|2002-05-31 08:30,31,105.91,105.93,105.75,105.75,9339
20020901|2002-05-31 09:00,31,105.75,105.75,105.59,105.65,9487
20020901|2002-05-31 09:30,31,105.66,105.71,105.6,105.6,7445
20020901|2002-05-31 10:00,31,105.58,105.62,105.55,105.56,3158
20020901|2002-05-31 10:30,31,105.58,105.6,105.56,105.59,942
20020901|2002-05-31 11:00,31,105.59,105.6,105.53,105.54,1649
20020901|2002-05-31 11:30,31,105.53,105.54,105.42,105.47,3324
20020901|2002-06-03 01:00,3,105.46,105.5,105.4,105.49,2389
20020901|2002-06-03 01:30,3,105.5,105.53,105.47,105.5,1480
20020901|2002-06-03 02:00,3,105.5,105.53,105.49,105.5,2700
20020901|2002-06-03 02:30,3,105.52,105.52,105.48,105.48,2347
20020901|2002-06-03 03:00,3,105.5,105.52,105.49,105.51,5282
20020901|2002-06-03 03:30,3,105.51,105.51,105.47,105.48,14327
20020901|2002-06-03 04:00,3,105.47,105.5,105.46,105.48,3178
20020901|2002-06-03 04:30,3,105.48,105.49,105.46,105.48,3681
20020901|2002-06-03 05:00,3,105.48,105.5,105.47,105.47,802
20020901|2002-06-03 05:30,3,105.46,105.47,105.45,105.46,560
20020901|2002-06-03 06:00,3,105.49,105.5,105.48,105.5,2572
20020901|2002-06-03 06:30,3,105.51,105.51,105.44,105.44,1218
20020901|2002-06-03 07:00,3,105.45,105.5,105.45,105.49,1622
20020901|2002-06-03 07:30,3,105.5,105.51,105.5,105.51,740
20020901|2002-06-03 08:00,3,105.52,105.55,105.48,105.49,5418
20020901|2002-06-03 08:30,3,105.48,105.5,105.43,105.43,1719
20020901|2002-06-03 09:00,3,105.41,105.5,105.35,105.49,8595
20020901|2002-06-03 09:30,3,105.49,105.59,105.49,105.59,11798
20020901|2002-06-03 10:00,3,105.59,105.59,105.55,105.57,1041
20020901|2002-06-03 10:30,3,105.56,105.61,105.56,105.58,5027
20020901|2002-06-03 11:00,3,105.6,105.77,105.58,105.77,1533
20020901|2002-06-03 11:30,3,105.74,105.88,105.73,105.85,7942
20020901|2002-06-04 01:00,4,106.01,106.04,105.94,105.94,23650
20020901|2002-06-04 01:30,4,105.95,105.96,105.9,105.93,6533
20020901|2002-06-04 02:00,4,105.92,105.92,105.86,105.88,12955
20020901|2002-06-04 02:30,4,105.86,105.88,105.84,105.86,12725
20020901|2002-06-04 03:00,4,105.85,105.91,105.85,105.89,20073
20020901|2002-06-04 03:30,4,105.89,105.94,105.89,105.92,4308
20020901|2002-06-04 04:00,4,105.91,105.93,105.91,105.93,21092
20020901|2002-06-04 04:30,4,105.92,105.93,105.91,105.91,2399
20020901|2002-06-04 05:00,4,105.91,105.92,105.89,105.91,3772
20020901|2002-06-04 05:30,4,105.91,105.92,105.88,105.88,1360
20020901|2002-06-04 06:00,4,105.88,105.92,105.88,105.92,15571
20020901|2002-06-04 06:30,4,105.92,105.97,105.92,105.96,5075
20020901|2002-06-04 07:00,4,105.97,105.98,105.91,105.92,14238
20020901|2002-06-04 07:30,4,105.91,105.94,105.86,105.87,13467
20020901|2002-06-04 08:00,4,105.87,105.94,105.87,105.93,19184
20020901|2002-06-04 08:30,4,105.92,105.94,105.86,105.86,22631
20020901|2002-06-04 09:00,4,105.87,105.9,105.82,105.88,16193
20020901|2002-06-04 09:30,4,105.89,105.94,105.89,105.92,9732
20020901|2002-06-04 10:00,4,105.93,105.93,105.87,105.91,2704
20020901|2002-06-04 10:30,4,105.92,105.92,105.91,105.92,9379
20020901|2002-06-04 11:00,4,105.93,105.98,105.91,105.91,13047
20020901|2002-06-04 11:30,4,105.95,106.1,105.95,106.09,9281
20020901|2002-06-05 01:00,5,105.88,105.9,105.85,105.9,13492
20020901|2002-06-05 01:30,5,105.91,105.93,105.85,105.85,25101
20020901|2002-06-05 02:00,5,105.85,105.87,105.77,105.79,38944
20020901|2002-06-05 02:30,5,105.8,105.84,105.78,105.81,24736
20020901|2002-06-05 03:00,5,105.81,105.82,105.78,105.81,24738
20020901|2002-06-05 03:30,5,105.81,105.83,105.8,105.82,18727
20020901|2002-06-05 04:00,5,105.81,105.83,105.8,105.82,10611
20020901|2002-06-05 04:30,5,105.82,105.82,105.8,105.81,8714
20020901|2002-06-05 05:00,5,105.81,105.82,105.79,105.8,12222
20020901|2002-06-05 05:30,5,105.81,105.82,105.8,105.81,19127
20020901|2002-06-05 06:00,5,105.8,105.82,105.79,105.82,6647
20020901|2002-06-05 06:30,5,105.81,105.82,105.8,105.8,6858
20020901|2002-06-05 07:00,5,105.81,105.84,105.81,105.83,19380
20020901|2002-06-05 07:30,5,105.83,105.9,105.83,105.89,22651
20020901|2002-06-05 08:00,5,105.89,105.89,105.85,105.85,60744
20020901|2002-06-05 08:30,5,105.84,105.88,105.79,105.79,49703
20020901|2002-06-05 09:00,5,105.79,105.84,105.76,105.84,36423
20020901|2002-06-05 11:00,5,105.96,105.99,105.94,105.95,18287
20020901|2002-06-05 11:30,5,105.94,105.95,105.91,105.92,10048
20020901|2002-06-06 01:00,6,105.87,105.87,105.75,105.76,30534
20020901|2002-06-06 01:30,6,105.75,105.81,105.75,105.79,17282
20020901|2002-06-06 02:00,6,105.78,105.79,105.67,105.72,52991
20020901|2002-06-06 02:30,6,105.71,105.75,105.7,105.71,29117
20020901|2002-06-06 03:00,6,105.71,105.74,105.69,105.72,32270
20020901|2002-06-06 03:30,6,105.72,105.76,105.69,105.73,46967
20020901|2002-06-06 04:00,6,105.73,105.74,105.7,105.7,32971
20020901|2002-06-06 04:30,6,105.7,105.72,105.67,105.67,30265
20020901|2002-06-06 05:00,6,105.67,105.69,105.64,105.67,38042
20020901|2002-06-06 05:30,6,105.66,105.69,105.64,105.68,12586
20020901|2002-06-06 06:00,6,105.69,105.71,105.67,105.68,15248
20020901|2002-06-06 06:30,6,105.69,105.73,105.6,105.66,24823
20020901|2002-06-06 07:00,6,105.66,105.71,105.63,105.65,23431
20020901|2002-06-06 07:30,6,105.65,105.66,105.54,105.57,71966
20020901|2002-06-06 08:00,6,105.57,105.6,105.54,105.56,36819
20020901|2002-06-06 08:30,6,105.57,105.71,105.57,105.67,53508
20020901|2002-06-06 09:00,6,105.67,105.76,105.63,105.72,54425
20020901|2002-06-06 09:30,6,105.72,105.83,105.71,105.83,38697
20020901|2002-06-06 10:00,6,105.83,105.94,105.82,105.94,50631
20020901|2002-06-06 10:30,6,105.94,105.97,105.87,105.88,31211
20020901|2002-06-06 11:00,6,105.89,106,105.88,105.96,32039
20020901|2002-06-06 11:30,6,105.97,106.02,105.96,105.99,29920
20020901|2002-06-07 01:00,7,106.2,106.29,106.17,106.19,42542
20020901|2002-06-07 01:30,7,106.2,106.22,106.14,106.19,30446
20020901|2002-06-07 02:00,7,106.18,106.2,106.12,106.13,25300
20020901|2002-06-07 02:30,7,106.14,106.17,106.12,106.16,25167
20020901|2002-06-07 03:00,7,106.16,106.19,106.14,106.16,22788
20020901|2002-06-07 03:30,7,106.17,106.19,106.13,106.14,17360
20020901|2002-06-07 04:00,7,106.15,106.18,106.13,106.17,15105
20020901|2002-06-07 04:30,7,106.17,106.18,106.15,106.16,11087
20020901|2002-06-07 05:00,7,106.16,106.16,106.1,106.12,15119
20020901|2002-06-07 05:30,7,106.12,106.13,106.07,106.09,11120
20020901|2002-06-07 06:00,7,106.1,106.13,106.06,106.1,18869
20020901|2002-06-07 06:30,7,106.1,106.16,106.1,106.14,13758
20020901|2002-06-07 07:00,7,106.15,106.17,106.02,106.05,23084
20020901|2002-06-07 07:30,7,106.05,106.19,106.04,106.11,70444
20020901|2002-06-07 08:00,7,106.11,106.11,106.03,106.08,44486
20020901|2002-06-07 08:30,7,106.08,106.11,105.99,106.06,60926
20020901|2002-06-07 09:00,7,106.06,106.06,105.87,105.88,75136
20020901|2002-06-07 09:30,7,105.88,105.96,105.86,105.93,43261
20020901|2002-06-07 10:00,7,105.93,105.94,105.83,105.85,24221
20020901|2002-06-07 10:30,7,105.85,105.88,105.82,105.85,11821
20020901|2002-06-07 11:00,7,105.85,105.87,105.81,105.87,10492
20020901|2002-06-07 11:30,7,105.87,105.92,105.86,105.89,6952
20020901|2002-06-10 01:00,10,105.82,105.88,105.79,105.87,16380
20020901|2002-06-10 01:30,10,105.87,105.9,105.84,105.86,9328
20020901|2002-06-10 02:00,10,105.86,105.89,105.84,105.87,8837
20020901|2002-06-10 02:30,10,105.87,105.89,105.86,105.86,7200
20020901|2002-06-10 03:00,10,105.86,105.89,105.84,105.87,8264
20020901|2002-06-10 03:30,10,105.88,105.92,105.88,105.89,13184
20020901|2002-06-10 04:00,10,105.89,105.89,105.82,105.83,12255
20020901|2002-06-10 04:30,10,105.83,105.85,105.82,105.84,10213
20020901|2002-06-10 05:00,10,105.84,105.87,105.83,105.87,8606
20020901|2002-06-10 05:30,10,105.87,105.91,105.87,105.89,11188
20020901|2002-06-10 06:00,10,105.89,105.89,105.87,105.87,3633
20020901|2002-06-10 06:30,10,105.87,105.88,105.86,105.86,3972
20020901|2002-06-10 07:00,10,105.86,105.95,105.85,105.93,13093
20020901|2002-06-10 07:30,10,105.94,105.98,105.89,105.97,23056
20020901|2002-06-10 08:00,10,105.97,106.04,105.96,106.03,30961
20020901|2002-06-10 08:30,10,106.03,106.07,106.01,106.06,52373
20020901|2002-06-10 09:00,10,106.05,106.17,105.95,106.15,66232
20020901|2002-06-10 09:30,10,106.15,106.2,106.04,106.06,53239
20020901|2002-06-10 10:00,10,106.07,106.15,106.07,106.13,21556
20020901|2002-06-10 10:30,10,106.12,106.17,106.07,106.09,13795
20020901|2002-06-10 11:00,10,106.08,106.11,106.05,106.07,6379
20020901|2002-06-10 11:30,10,106.07,106.08,106.05,106.07,6505
20020901|2002-06-11 01:00,11,106.12,106.13,106.05,106.07,10544
20020901|2002-06-11 01:30,11,106.07,106.08,106,106.03,16972
20020901|2002-06-11 02:00,11,106.03,106.08,106.02,106.08,14608
20020901|2002-06-11 02:30,11,106.07,106.11,106.07,106.08,14958
20020901|2002-06-11 03:00,11,106.08,106.09,106.04,106.04,12178
20020901|2002-06-11 03:30,11,106.04,106.07,105.96,106.01,33313
20020901|2002-06-11 04:00,11,106.02,106.05,105.99,106,29573
20020901|2002-06-11 04:30,11,106,106,105.9,105.92,34201
20020901|2002-06-11 05:00,11,105.92,105.93,105.86,105.87,25876
20020901|2002-06-11 05:30,11,105.88,105.92,105.88,105.9,13944
20020901|2002-06-11 06:00,11,105.9,105.92,105.86,105.87,11670
20020901|2002-06-11 06:30,11,105.87,105.9,105.86,105.89,5014
20020901|2002-06-11 07:00,11,105.88,105.9,105.88,105.89,9580
20020901|2002-06-11 07:30,11,105.88,105.89,105.8,105.81,34960
20020901|2002-06-11 08:00,11,105.81,105.86,105.76,105.85,41939
20020901|2002-06-11 08:30,11,105.85,105.9,105.83,105.89,35224
20020901|2002-06-11 09:00,11,105.88,105.94,105.84,105.89,35081
20020901|2002-06-11 09:30,11,105.88,105.9,105.86,105.87,22877
20020901|2002-06-11 10:00,11,105.87,105.95,105.86,105.94,17792
20020901|2002-06-11 10:30,11,105.94,106.01,105.92,105.98,18992
20020901|2002-06-11 11:00,11,105.97,106.05,105.97,106.02,10205
20020901|2002-06-11 11:30,11,106.03,106.1,106.01,106.1,8364
20020901|2002-06-12 01:00,12,106.2,106.25,106.16,106.2,39028
20020901|2002-06-12 01:30,12,106.2,106.24,106.15,106.16,22367
20020901|2002-06-12 02:00,12,106.17,106.23,106.14,106.2,22565
20020901|2002-06-12 02:30,12,106.21,106.24,106.18,106.21,20800
20020901|2002-06-12 03:00,12,106.22,106.22,106.19,106.2,13306
20020901|2002-06-12 03:30,12,106.2,106.2,106.15,106.16,13628
20020901|2002-06-12 04:00,12,106.16,106.19,106.15,106.18,20935
20020901|2002-06-12 04:30,12,106.18,106.2,106.17,106.19,13646
20020901|2002-06-12 05:00,12,106.18,106.22,106.17,106.21,17610
20020901|2002-06-12 05:30,12,106.21,106.22,106.16,106.17,10601
20020901|2002-06-12 06:00,12,106.17,106.17,106.13,106.15,15539
20020901|2002-06-12 06:30,12,106.14,106.17,106.14,106.16,7153
20020901|2002-06-12 07:00,12,106.16,106.2,106.15,106.2,15835
20020901|2002-06-12 07:30,12,106.19,106.21,106.16,106.2,26594
20020901|2002-06-12 08:00,12,106.2,106.25,106.18,106.23,24021
20020901|2002-06-12 08:30,12,106.23,106.24,106.12,106.12,54702
20020901|2002-06-12 09:00,12,106.13,106.17,106.08,106.11,49044
20020901|2002-06-12 09:30,12,106.1,106.19,106.08,106.19,32340
20020901|2002-06-12 10:00,12,106.19,106.22,106.15,106.18,25133
20020901|2002-06-12 10:30,12,106.19,106.28,106.19,106.27,32611
20020901|2002-06-12 11:00,12,106.27,106.39,106.26,106.35,53015
20020901|2002-06-12 11:30,12,106.35,106.38,106.31,106.35,11925
20020901|2002-06-13 01:00,13,106.25,106.26,106.21,106.23,15513
20020901|2002-06-13 01:30,13,106.23,106.23,106.17,106.18,12378
20020901|2002-06-13 02:00,13,106.18,106.21,106.17,106.19,15726
20020901|2002-06-13 02:30,13,106.19,106.19,106.13,106.14,21005
20020901|2002-06-13 03:00,13,106.14,106.16,106.12,106.14,18194
20020901|2002-06-13 03:30,13,106.15,106.15,106.11,106.13,11834
20020901|2002-06-13 04:00,13,106.13,106.18,106.13,106.18,19858
20020901|2002-06-13 04:30,13,106.17,106.2,106.15,106.16,20590
20020901|2002-06-13 05:00,13,106.16,106.19,106.15,106.17,12394
20020901|2002-06-13 05:30,13,106.17,106.2,106.16,106.2,6224
20020901|2002-06-13 06:00,13,106.2,106.26,106.2,106.26,12679
20020901|2002-06-13 06:30,13,106.26,106.26,106.21,106.22,8501
20020901|2002-06-13 07:00,13,106.22,106.34,106.22,106.32,21412
20020901|2002-06-13 07:30,13,106.32,106.6,106.32,106.59,131580
20020901|2002-06-13 08:00,13,106.59,106.66,106.58,106.64,89239
20020901|2002-06-13 08:30,13,106.63,106.68,106.61,106.68,75162
20020901|2002-06-13 09:00,13,106.68,106.87,106.67,106.79,119797
20020901|2002-06-13 09:30,13,106.79,106.84,106.77,106.78,54144
20020901|2002-06-13 10:00,13,106.78,106.82,106.73,106.74,43291
20020901|2002-06-13 10:30,13,106.73,106.79,106.71,106.73,33417
20020901|2002-06-13 11:00,13,106.73,106.77,106.71,106.73,12909
20020901|2002-06-13 11:30,13,106.74,106.81,106.71,106.74,15408
20020901|2002-06-14 01:00,14,106.88,106.94,106.85,106.86,24370
20020901|2002-06-14 01:30,14,106.85,106.85,106.78,106.78,18793
20020901|2002-06-14 02:00,14,106.79,106.81,106.76,106.78,20967
20020901|2002-06-14 02:30,14,106.78,106.84,106.75,106.84,22314
20020901|2002-06-14 03:00,14,106.84,106.95,106.84,106.9,45313
20020901|2002-06-14 03:30,14,106.9,107.16,106.89,107.09,85187
20020901|2002-06-14 04:00,14,107.08,107.13,107.03,107.07,40813
20020901|2002-06-14 04:30,14,107.07,107.12,107.06,107.09,43805
20020901|2002-06-14 05:00,14,107.09,107.11,107.05,107.1,22346
20020901|2002-06-14 05:30,14,107.1,107.12,107.08,107.1,15820
20020901|2002-06-14 06:00,14,107.1,107.11,107.07,107.07,13556
20020901|2002-06-14 06:30,14,107.08,107.2,107.08,107.16,28542
20020901|2002-06-14 07:00,14,107.15,107.16,107.12,107.15,24772
20020901|2002-06-14 07:30,14,107.15,107.17,107.09,107.14,33506
20020901|2002-06-14 08:00,14,107.14,107.18,107.11,107.11,27158
20020901|2002-06-14 08:30,14,107.11,107.35,107.09,107.3,95065
20020901|2002-06-14 09:00,14,107.3,107.31,107.19,107.22,76542
20020901|2002-06-14 09:30,14,107.22,107.29,107.16,107.19,48295
20020901|2002-06-14 10:00,14,107.18,107.18,107.13,107.17,25001
20020901|2002-06-14 10:30,14,107.17,107.18,107.02,107.02,29910
20020901|2002-06-14 11:00,14,107.02,107.11,107.01,107.11,11362
20020901|2002-06-14 11:30,14,107.11,107.16,107.11,107.15,8004
20020901|2002-06-17 01:00,17,107.13,107.15,107.04,107.1,15113
20020901|2002-06-17 01:30,17,107.1,107.14,107.08,107.09,9446
20020901|2002-06-17 02:00,17,107.09,107.11,107.01,107.07,20314
20020901|2002-06-17 02:30,17,107.07,107.15,107.05,107.05,19204
20020901|2002-06-17 03:00,17,107.06,107.08,107.03,107.05,14232
20020901|2002-06-17 03:30,17,107.06,107.12,106.98,107.08,52867
20020901|2002-06-17 04:00,17,107.08,107.08,106.99,106.99,29532
20020901|2002-06-17 04:30,17,106.99,107.02,106.96,107,27519
20020901|2002-06-17 05:00,17,107,107.01,106.93,106.94,30604
20020901|2002-06-17 05:30,17,106.95,106.96,106.89,106.93,28798
20020901|2002-06-17 06:00,17,106.93,106.94,106.9,106.94,12038
20020901|2002-06-17 06:30,17,106.94,106.97,106.93,106.96,10648
20020901|2002-06-17 07:00,17,106.97,106.98,106.92,106.93,10351
20020901|2002-06-17 07:30,17,106.93,106.94,106.86,106.86,35498
20020901|2002-06-17 08:00,17,106.87,106.9,106.86,106.88,19878
20020901|2002-06-17 08:30,17,106.88,106.94,106.86,106.93,38153
20020901|2002-06-17 09:00,17,106.93,106.94,106.85,106.87,37972
20020901|2002-06-17 09:30,17,106.87,106.89,106.83,106.85,29248
20020901|2002-06-17 10:00,17,106.86,106.92,106.86,106.88,24261
20020901|2002-06-17 10:30,17,106.88,106.91,106.85,106.88,10702
20020901|2002-06-17 11:00,17,106.9,106.95,106.89,106.93,8245
20020901|2002-06-17 11:30,17,106.93,106.93,106.86,106.86,7488
20020901|2002-06-18 01:00,18,106.94,106.98,106.92,106.95,20593
20020901|2002-06-18 01:30,18,106.95,106.95,106.9,106.91,9945
20020901|2002-06-18 02:00,18,106.9,106.96,106.88,106.96,17699
20020901|2002-06-18 02:30,18,106.95,106.99,106.95,106.98,20497
20020901|2002-06-18 03:00,18,106.98,107.09,106.96,107.09,46586
20020901|2002-06-18 03:30,18,107.09,107.15,107.08,107.11,58029
20020901|2002-06-18 04:00,18,107.12,107.15,107.09,107.13,21873
20020901|2002-06-18 04:30,18,107.13,107.2,107.12,107.17,33039
20020901|2002-06-18 05:00,18,107.17,107.24,107.16,107.22,39084
20020901|2002-06-18 05:30,18,107.23,107.31,107.22,107.31,50359
20020901|2002-06-18 06:00,18,107.31,107.32,107.24,107.31,20078
20020901|2002-06-18 06:30,18,107.32,107.36,107.28,107.29,32088
20020901|2002-06-18 07:00,18,107.3,107.31,107.21,107.24,22548
20020901|2002-06-18 07:30,18,107.24,107.28,107.13,107.15,78244
20020901|2002-06-18 08:00,18,107.15,107.2,107.13,107.2,39393
20020901|2002-06-18 08:30,18,107.2,107.23,107.09,107.1,72285
20020901|2002-06-18 09:00,18,107.1,107.14,107.03,107.03,57747
20020901|2002-06-18 09:30,18,107.04,107.1,107,107.06,52496
20020901|2002-06-18 10:00,18,107.06,107.17,107.06,107.13,36066
20020901|2002-06-18 10:30,18,107.13,107.17,107.1,107.14,22310
20020901|2002-06-18 11:00,18,107.14,107.16,107.1,107.13,13483
20020901|2002-06-18 11:30,18,107.12,107.16,107.11,107.14,9280
20020901|2002-06-19 01:00,19,107.39,107.46,107.36,107.39,43899
20020901|2002-06-19 01:30,19,107.38,107.43,107.37,107.39,33519
20020901|2002-06-19 02:00,19,107.39,107.41,107.34,107.38,39907
20020901|2002-06-19 02:30,19,107.37,107.44,107.36,107.39,43035
20020901|2002-06-19 03:00,19,107.39,107.39,107.31,107.36,44233
20020901|2002-06-19 03:30,19,107.35,107.39,107.34,107.38,17283
20020901|2002-06-19 04:00,19,107.38,107.39,107.33,107.33,19329
20020901|2002-06-19 04:30,19,107.34,107.38,107.32,107.37,23754
20020901|2002-06-19 05:00,19,107.37,107.37,107.31,107.33,23053
20020901|2002-06-19 05:30,19,107.34,107.35,107.3,107.34,18669
20020901|2002-06-19 06:00,19,107.34,107.35,107.32,107.33,8063
20020901|2002-06-19 06:30,19,107.33,107.36,107.33,107.34,12017
20020901|2002-06-19 07:00,19,107.34,107.34,107.27,107.3,26702
20020901|2002-06-19 07:30,19,107.29,107.33,107.27,107.32,21074
20020901|2002-06-19 08:00,19,107.32,107.36,107.28,107.35,24295
20020901|2002-06-19 08:30,19,107.36,107.44,107.33,107.39,80100
20020901|2002-06-19 09:00,19,107.39,107.46,107.38,107.41,57703
20020901|2002-06-19 09:30,19,107.41,107.43,107.36,107.39,35004
20020901|2002-06-19 10:00,19,107.39,107.4,107.26,107.27,40476
20020901|2002-06-19 10:30,19,107.27,107.32,107.26,107.31,16678
20020901|2002-06-19 11:00,19,107.3,107.41,107.29,107.41,13604
20020901|2002-06-19 11:30,19,107.42,107.44,107.36,107.4,12764
20020901|2002-06-20 01:00,20,107.57,107.59,107.52,107.53,31511
20020901|2002-06-20 01:30,20,107.53,107.54,107.49,107.51,22607
20020901|2002-06-20 02:00,20,107.52,107.57,107.49,107.51,29805
20020901|2002-06-20 02:30,20,107.51,107.52,107.44,107.44,39889
20020901|2002-06-20 03:00,20,107.45,107.5,107.44,107.49,32568
20020901|2002-06-20 03:30,20,107.49,107.49,107.44,107.46,16582
20020901|2002-06-20 04:00,20,107.46,107.51,107.45,107.5,19568
20020901|2002-06-20 04:30,20,107.49,107.5,107.41,107.46,24040
20020901|2002-06-20 05:00,20,107.45,107.49,107.44,107.48,16285
20020901|2002-06-20 05:30,20,107.47,107.59,107.47,107.56,32632
20020901|2002-06-20 06:00,20,107.57,107.63,107.55,107.55,45919
20020901|2002-06-20 06:30,20,107.55,107.63,107.54,107.61,24417
20020901|2002-06-20 07:00,20,107.62,107.65,107.57,107.61,33253
20020901|2002-06-20 07:30,20,107.61,107.68,107.37,107.38,139798
20020901|2002-06-20 08:00,20,107.38,107.43,107.25,107.32,105169
20020901|2002-06-20 08:30,20,107.32,107.33,107.19,107.2,96113
20020901|2002-06-20 09:00,20,107.2,107.38,107.16,107.34,104611
20020901|2002-06-20 09:30,20,107.34,107.39,107.24,107.27,58358
20020901|2002-06-20 10:00,20,107.28,107.31,107.22,107.24,30663
20020901|2002-06-20 10:30,20,107.24,107.32,107.12,107.13,21216
20020901|2002-06-20 11:00,20,107.12,107.23,107.02,107.18,80383
20020901|2002-06-20 11:30,20,107.18,107.21,107.12,107.12,23968
20020901|2002-06-21 01:00,21,107.18,107.28,107.17,107.19,24966
20020901|2002-06-21 01:30,21,107.19,107.27,107.19,107.25,11027
20020901|2002-06-21 02:00,21,107.26,107.28,107.22,107.27,14567
20020901|2002-06-21 02:30,21,107.27,107.39,107.27,107.36,44948
20020901|2002-06-21 03:00,21,107.36,107.38,107.32,107.33,20527
20020901|2002-06-21 03:30,21,107.33,107.34,107.26,107.27,23780
20020901|2002-06-21 04:00,21,107.27,107.29,107.23,107.23,24929
20020901|2002-06-21 04:30,21,107.24,107.24,107.13,107.17,33871
20020901|2002-06-21 05:00,21,107.17,107.21,107.04,107.08,39849
20020901|2002-06-21 05:30,21,107.08,107.09,107.02,107.07,35075
20020901|2002-06-21 06:00,21,107.06,107.14,107.05,107.12,20242
20020901|2002-06-21 06:30,21,107.12,107.19,107.08,107.17,28627
20020901|2002-06-21 07:00,21,107.17,107.18,107.1,107.1,27177
20020901|2002-06-21 07:30,21,107.1,107.15,107.03,107.06,23845
20020901|2002-06-21 08:00,21,107.06,107.17,107.05,107.13,31720
20020901|2002-06-21 08:30,21,107.14,107.16,107.07,107.1,55377
20020901|2002-06-21 09:00,21,107.1,107.14,107.02,107.14,43339
20020901|2002-06-21 09:30,21,107.15,107.21,107.12,107.12,32086
20020901|2002-06-21 10:00,21,107.13,107.27,107.11,107.25,31504
20020901|2002-06-21 10:30,21,107.25,107.43,107.24,107.32,42025
20020901|2002-06-21 11:00,21,107.32,107.39,107.32,107.38,11943
20020901|2002-06-21 11:30,21,107.38,107.42,107.31,107.38,13788
20020901|2002-06-24 01:00,24,107.38,107.38,107.22,107.23,15258
20020901|2002-06-24 01:30,24,107.23,107.26,107.19,107.24,11373
20020901|2002-06-24 02:00,24,107.24,107.24,107.15,107.17,20211
20020901|2002-06-24 02:30,24,107.17,107.29,107.15,107.28,29471
20020901|2002-06-24 03:00,24,107.27,107.34,107.26,107.31,43935
20020901|2002-06-24 03:30,24,107.3,107.45,107.29,107.44,40575
20020901|2002-06-24 04:00,24,107.44,107.45,107.39,107.42,47553
20020901|2002-06-24 04:30,24,107.42,107.56,107.41,107.54,63556
20020901|2002-06-24 05:00,24,107.55,107.63,107.55,107.61,48995
20020901|2002-06-24 05:30,24,107.62,107.67,107.58,107.61,32434
20020901|2002-06-24 06:00,24,107.61,107.65,107.58,107.61,26275
20020901|2002-06-24 06:30,24,107.61,107.63,107.57,107.57,15410
20020901|2002-06-24 07:00,24,107.57,107.68,107.51,107.53,56354
20020901|2002-06-24 07:30,24,107.52,107.65,107.52,107.62,48863
20020901|2002-06-24 08:00,24,107.62,107.74,107.6,107.6,101786
20020901|2002-06-24 08:30,24,107.61,107.63,107.54,107.61,99954
20020901|2002-06-24 09:00,24,107.61,107.67,107.51,107.58,93717
20020901|2002-06-24 09:30,24,107.58,107.64,107.53,107.53,70638
20020901|2002-06-24 10:00,24,107.53,107.57,107.48,107.55,42815
20020901|2002-06-24 10:30,24,107.55,107.68,107.53,107.67,52120
20020901|2002-06-24 11:00,24,107.68,107.69,107.56,107.59,27072
20020901|2002-06-24 11:30,24,107.58,107.67,107.57,107.58,20399
20020901|2002-06-25 01:00,25,107.37,107.4,107.33,107.36,43492
20020901|2002-06-25 01:30,25,107.36,107.42,107.32,107.41,25924
20020901|2002-06-25 02:00,25,107.4,107.42,107.35,107.37,21938
20020901|2002-06-25 02:30,25,107.37,107.45,107.35,107.4,35339
20020901|2002-06-25 03:00,25,107.4,107.42,107.27,107.33,71550
20020901|2002-06-25 03:30,25,107.33,107.45,107.33,107.4,93096
20020901|2002-06-25 04:00,25,107.4,107.41,107.35,107.39,37917
20020901|2002-06-25 04:30,25,107.38,107.42,107.34,107.35,19165
20020901|2002-06-25 05:00,25,107.35,107.37,107.32,107.35,18588
20020901|2002-06-25 05:30,25,107.34,107.38,107.34,107.37,12909
20020901|2002-06-25 06:00,25,107.37,107.39,107.36,107.36,7970
20020901|2002-06-25 06:30,25,107.37,107.39,107.33,107.34,8905
20020901|2002-06-25 07:00,25,107.34,107.37,107.33,107.36,10546
20020901|2002-06-25 07:30,25,107.36,107.39,107.34,107.35,35296
20020901|2002-06-25 08:00,25,107.35,107.36,107.2,107.24,80358
20020901|2002-06-25 08:30,25,107.25,107.3,107.19,107.19,65865
20020901|2002-06-25 09:00,25,107.18,107.31,107.16,107.18,106884
20020901|2002-06-25 09:30,25,107.18,107.26,107.12,107.22,68820
20020901|2002-06-25 10:00,25,107.22,107.24,107.15,107.21,39858
20020901|2002-06-25 10:30,25,107.2,107.25,107.19,107.2,21906
20020901|2002-06-25 11:00,25,107.2,107.22,107.15,107.2,14212
20020901|2002-06-25 11:30,25,107.2,107.29,107.19,107.27,13400
20020901|2002-06-26 01:00,26,107.9,108.2,107.89,108.14,126412
20020901|2002-06-26 01:30,26,108.14,108.22,108.06,108.22,65381
20020901|2002-06-26 02:00,26,108.22,108.23,108.04,108.08,77586
20020901|2002-06-26 02:30,26,108.08,108.1,107.99,108.01,76735
20020901|2002-06-26 03:00,26,108.01,108.05,107.94,107.99,63318
20020901|2002-06-26 03:30,26,107.99,108,107.91,107.94,46186
20020901|2002-06-26 04:00,26,107.94,108.02,107.88,107.98,68243
20020901|2002-06-26 04:30,26,107.97,108.05,107.97,108.03,42188
20020901|2002-06-26 05:00,26,108.02,108.04,107.95,107.96,25592
20020901|2002-06-26 05:30,26,107.96,108.08,107.95,108.06,34479
20020901|2002-06-26 06:00,26,108.06,108.08,108,108.01,24033
20020901|2002-06-26 06:30,26,108.01,108.09,107.98,108.07,26080
20020901|2002-06-26 07:00,26,108.07,108.13,108.04,108.12,36460
20020901|2002-06-26 07:30,26,108.11,108.17,108.02,108.03,70262
20020901|2002-06-26 08:00,26,108.03,108.06,108,108.01,46273
20020901|2002-06-26 08:30,26,108.01,108.04,107.83,107.88,103648
20020901|2002-06-26 09:00,26,107.87,108,107.86,107.91,102562
20020901|2002-06-26 09:30,26,107.92,107.97,107.87,107.93,64171
20020901|2002-06-26 10:00,26,107.93,107.93,107.85,107.86,46398
20020901|2002-06-26 10:30,26,107.86,107.86,107.65,107.66,59068
20020901|2002-06-26 11:00,26,107.67,107.82,107.66,107.79,23951
20020901|2002-06-26 11:30,26,107.79,107.92,107.74,107.89,16437
20020901|2002-06-27 01:00,27,107.74,107.74,107.58,107.6,33819
20020901|2002-06-27 01:30,27,107.6,107.65,107.56,107.6,30530
20020901|2002-06-27 02:00,27,107.61,107.65,107.53,107.6,35771
20020901|2002-06-27 02:30,27,107.6,107.66,107.59,107.59,24650
20020901|2002-06-27 03:00,27,107.59,107.65,107.56,107.63,27310
20020901|2002-06-27 03:30,27,107.63,107.64,107.53,107.54,24203
20020901|2002-06-27 04:00,27,107.54,107.59,107.52,107.57,31075
20020901|2002-06-27 04:30,27,107.57,107.63,107.57,107.58,21453
20020901|2002-06-27 05:00,27,107.58,107.6,107.53,107.54,14382
20020901|2002-06-27 05:30,27,107.54,107.58,107.5,107.57,24821
20020901|2002-06-27 06:00,27,107.57,107.6,107.51,107.58,26004
20020901|2002-06-27 06:30,27,107.58,107.59,107.49,107.52,16676
20020901|2002-06-27 07:00,27,107.51,107.55,107.47,107.47,29885
20020901|2002-06-27 07:30,27,107.47,107.54,107.46,107.48,54785
20020901|2002-06-27 08:00,27,107.49,107.54,107.48,107.5,27110
20020901|2002-06-27 08:30,27,107.5,107.58,107.44,107.52,108026
20020901|2002-06-27 09:00,27,107.52,107.64,107.52,107.63,97823
20020901|2002-06-27 09:30,27,107.64,107.67,107.58,107.65,55007
20020901|2002-06-27 10:00,27,107.65,107.87,107.65,107.75,105849
20020901|2002-06-27 10:30,27,107.75,107.77,107.62,107.68,43029
20020901|2002-06-27 11:00,27,107.68,107.72,107.62,107.62,16932
20020901|2002-06-27 11:30,27,107.63,107.65,107.6,107.61,8791
20020901|2002-06-28 01:00,28,107.46,107.48,107.39,107.44,23379
20020901|2002-06-28 01:30,28,107.44,107.48,107.37,107.45,27176
20020901|2002-06-28 02:00,28,107.45,107.49,107.42,107.42,21702
20020901|2002-06-28 02:30,28,107.42,107.47,107.42,107.47,25931
20020901|2002-06-28 03:00,28,107.47,107.51,107.42,107.45,38791
20020901|2002-06-28 03:30,28,107.44,107.48,107.41,107.46,28265
20020901|2002-06-28 04:00,28,107.46,107.57,107.46,107.56,32142
20020901|2002-06-28 04:30,28,107.56,107.6,107.53,107.6,31004
20020901|2002-06-28 05:00,28,107.6,107.64,107.57,107.59,47259
20020901|2002-06-28 05:30,28,107.59,107.69,107.57,107.65,22253
20020901|2002-06-28 06:00,28,107.66,107.68,107.61,107.64,17086
20020901|2002-06-28 06:30,28,107.63,107.66,107.59,107.61,18298
20020901|2002-06-28 07:00,28,107.61,107.61,107.48,107.55,35631
20020901|2002-06-28 07:30,28,107.54,107.59,107.51,107.59,30994
20020901|2002-06-28 08:00,28,107.59,107.6,107.54,107.58,22612
20020901|2002-06-28 08:30,28,107.57,107.59,107.5,107.55,46334
20020901|2002-06-28 09:00,28,107.55,107.62,107.47,107.6,68779
20020901|2002-06-28 09:30,28,107.6,107.62,107.51,107.52,38202
20020901|2002-06-28 10:00,28,107.51,107.52,107.42,107.47,39069
20020901|2002-06-28 10:30,28,107.46,107.53,107.44,107.52,13782
20020901|2002-06-28 11:00,28,107.51,107.52,107.47,107.47,7933
20020901|2002-06-28 11:30,28,107.47,107.49,107.41,107.44,8959
20020901|2002-07-01 01:00,1,107.5,107.56,107.48,107.49,11699
20020901|2002-07-01 01:30,1,107.49,107.54,107.43,107.53,14326
20020901|2002-07-01 02:00,1,107.53,107.59,107.49,107.54,23559
20020901|2002-07-01 02:30,1,107.54,107.58,107.52,107.53,18510
20020901|2002-07-01 03:00,1,107.53,107.59,107.46,107.51,31446
20020901|2002-07-01 03:30,1,107.52,107.54,107.48,107.49,15099
20020901|2002-07-01 04:00,1,107.49,107.5,107.42,107.43,19176
20020901|2002-07-01 04:30,1,107.43,107.45,107.39,107.44,19929
20020901|2002-07-01 05:00,1,107.45,107.45,107.36,107.36,18083
20020901|2002-07-01 05:30,1,107.36,107.36,107.33,107.33,21115
20020901|2002-07-01 06:00,1,107.33,107.35,107.31,107.33,12933
20020901|2002-07-01 06:30,1,107.33,107.4,107.33,107.39,9580
20020901|2002-07-01 07:00,1,107.39,107.43,107.38,107.39,14825
20020901|2002-07-01 07:30,1,107.39,107.41,107.35,107.38,16496
20020901|2002-07-01 08:00,1,107.38,107.39,107.34,107.38,19449
20020901|2002-07-01 08:30,1,107.38,107.39,107.2,107.22,69503
20020901|2002-07-01 09:00,1,107.22,107.31,107.17,107.25,86993
20020901|2002-07-01 09:30,1,107.26,107.31,107.19,107.2,58816
20020901|2002-07-01 10:00,1,107.2,107.3,107.17,107.28,34040
20020901|2002-07-01 10:30,1,107.28,107.28,107.22,107.26,12729
20020901|2002-07-01 11:00,1,107.27,107.3,107.25,107.28,10306
20020901|2002-07-01 11:30,1,107.29,107.34,107.24,107.33,9157
20020901|2002-07-02 01:00,2,107.48,107.5,107.43,107.48,18059
20020901|2002-07-02 01:30,2,107.48,107.51,107.45,107.46,17285
20020901|2002-07-02 02:00,2,107.46,107.47,107.39,107.44,45798
20020901|2002-07-02 02:30,2,107.45,107.45,107.36,107.39,28358
20020901|2002-07-02 03:00,2,107.39,107.45,107.38,107.44,20250
20020901|2002-07-02 03:30,2,107.44,107.46,107.4,107.41,21808
20020901|2002-07-02 04:00,2,107.41,107.45,107.4,107.43,14433
20020901|2002-07-02 04:30,2,107.43,107.52,107.43,107.49,34383
20020901|2002-07-02 05:00,2,107.49,107.55,107.49,107.52,38333
20020901|2002-07-02 05:30,2,107.52,107.58,107.51,107.57,33201
20020901|2002-07-02 06:00,2,107.58,107.63,107.57,107.58,33063
20020901|2002-07-02 06:30,2,107.58,107.6,107.56,107.58,12979
20020901|2002-07-02 07:00,2,107.58,107.59,107.53,107.54,14094
20020901|2002-07-02 07:30,2,107.55,107.56,107.51,107.55,22554
20020901|2002-07-02 08:00,2,107.55,107.57,107.48,107.55,44634
20020901|2002-07-02 08:30,2,107.55,107.58,107.48,107.54,66784
20020901|2002-07-02 09:00,2,107.54,107.64,107.53,107.58,79760
20020901|2002-07-02 09:30,2,107.58,107.65,107.56,107.64,51919
20020901|2002-07-02 10:00,2,107.64,107.67,107.58,107.61,44328
20020901|2002-07-02 10:30,2,107.6,107.72,107.59,107.72,34050
20020901|2002-07-02 11:00,2,107.72,107.78,107.67,107.69,34981
20020901|2002-07-02 11:30,2,107.69,107.8,107.68,107.79,14413
20020901|2002-07-03 01:00,3,107.74,107.75,107.64,107.64,17586
20020901|2002-07-03 01:30,3,107.64,107.64,107.61,107.63,10525
20020901|2002-07-03 02:00,3,107.63,107.64,107.55,107.58,28553
20020901|2002-07-03 02:30,3,107.58,107.61,107.55,107.57,21108
20020901|2002-07-03 03:00,3,107.57,107.63,107.57,107.61,31001
20020901|2002-07-03 03:30,3,107.62,107.69,107.61,107.66,45429
20020901|2002-07-03 04:00,3,107.65,107.69,107.55,107.57,55382
20020901|2002-07-03 04:30,3,107.57,107.62,107.53,107.62,38386
20020901|2002-07-03 05:00,3,107.62,107.66,107.59,107.65,32680
20020901|2002-07-03 05:30,3,107.65,107.65,107.58,107.58,18391
20020901|2002-07-03 06:00,3,107.58,107.63,107.57,107.63,10669
20020901|2002-07-03 06:30,3,107.64,107.72,107.63,107.66,32913
20020901|2002-07-03 07:00,3,107.67,107.74,107.67,107.7,39721
20020901|2002-07-03 07:30,3,107.69,107.7,107.54,107.55,84005
20020901|2002-07-03 08:00,3,107.55,107.57,107.5,107.54,54654
20020901|2002-07-03 08:30,3,107.54,107.57,107.38,107.41,105347
20020901|2002-07-03 09:00,3,107.4,107.58,107.4,107.58,92024
20020901|2002-07-03 09:30,3,107.57,107.62,107.51,107.62,55991
20020901|2002-07-03 10:00,3,107.62,107.69,107.6,107.65,49613
20020901|2002-07-03 10:30,3,107.66,107.66,107.57,107.57,29438
20020901|2002-07-03 11:00,3,107.57,107.63,107.55,107.59,13477
20020901|2002-07-03 11:30,3,107.6,107.62,107.52,107.53,13787
20020901|2002-07-04 01:00,4,107.37,107.38,107.29,107.32,36623
20020901|2002-07-04 01:30,4,107.33,107.37,107.33,107.35,13374
20020901|2002-07-04 02:00,4,107.35,107.36,107.24,107.33,60115
20020901|2002-07-04 02:30,4,107.33,107.34,107.28,107.31,26512
20020901|2002-07-04 03:00,4,107.3,107.31,107.25,107.29,23927
20020901|2002-07-04 03:30,4,107.28,107.29,107.24,107.27,27650
20020901|2002-07-04 04:00,4,107.26,107.31,107.24,107.3,32418
20020901|2002-07-04 04:30,4,107.3,107.31,107.26,107.26,13666
20020901|2002-07-04 05:00,4,107.25,107.3,107.25,107.28,21669
20020901|2002-07-04 05:30,4,107.28,107.3,107.26,107.28,12963
20020901|2002-07-04 06:00,4,107.28,107.28,107.25,107.25,8769
20020901|2002-07-04 06:30,4,107.25,107.26,107.2,107.25,27655
20020901|2002-07-04 07:00,4,107.25,107.29,107.23,107.26,12960
20020901|2002-07-04 07:30,4,107.26,107.34,107.24,107.3,23783
20020901|2002-07-04 08:00,4,107.3,107.33,107.28,107.31,6290
20020901|2002-07-04 08:30,4,107.32,107.34,107.31,107.33,6485
20020901|2002-07-04 09:00,4,107.32,107.36,107.31,107.34,8127
20020901|2002-07-04 09:30,4,107.34,107.35,107.32,107.32,9553
20020901|2002-07-04 10:00,4,107.32,107.33,107.28,107.29,12159
20020901|2002-07-04 10:30,4,107.29,107.29,107.23,107.25,6377
20020901|2002-07-04 11:00,4,107.25,107.25,107.23,107.24,1693
20020901|2002-07-04 11:30,4,107.25,107.25,107.21,107.23,4563
20020901|2002-07-05 01:00,5,107.11,107.15,107.05,107.09,27828
20020901|2002-07-05 01:30,5,107.1,107.1,107.03,107.06,29182
20020901|2002-07-05 02:00,5,107.06,107.09,107.03,107.04,22108
20020901|2002-07-05 02:30,5,107.04,107.08,107.02,107.07,20117
20020901|2002-07-05 03:00,5,107.07,107.1,107.05,107.09,23210
20020901|2002-07-05 03:30,5,107.09,107.15,107.09,107.09,35600
20020901|2002-07-05 04:00,5,107.09,107.13,107.08,107.11,14269
20020901|2002-07-05 04:30,5,107.1,107.1,107.04,107.05,23214
20020901|2002-07-05 05:00,5,107.05,107.09,107.04,107.06,13657
20020901|2002-07-05 05:30,5,107.06,107.09,107.05,107.09,10443
20020901|2002-07-05 06:00,5,107.08,107.1,107.05,107.06,7727
20020901|2002-07-05 06:30,5,107.05,107.06,107.01,107.01,20946
20020901|2002-07-05 07:00,5,107.02,107.09,106.91,107.08,61593
20020901|2002-07-05 07:30,5,107.09,107.11,106.98,107.01,63639
20020901|2002-07-05 08:00,5,107.01,107.13,107.01,107.08,33291
20020901|2002-07-05 08:30,5,107.07,107.1,106.95,106.95,48356
20020901|2002-07-05 09:00,5,106.95,106.98,106.92,106.95,47012
20020901|2002-07-05 09:30,5,106.95,107,106.93,106.98,30764
20020901|2002-07-05 10:00,5,106.97,106.99,106.89,106.95,29484
20020901|2002-07-05 10:30,5,106.95,106.99,106.94,106.99,6902
20020901|2002-07-05 11:00,5,106.98,106.99,106.94,106.96,5415
20020901|2002-07-05 11:30,5,106.96,106.97,106.89,106.89,5037
20020901|2002-07-08 01:00,8,107.02,107.14,107.02,107.13,18598
20020901|2002-07-08 01:30,8,107.13,107.14,107.07,107.12,8979
20020901|2002-07-08 02:00,8,107.12,107.18,107.09,107.1,23069
20020901|2002-07-08 02:30,8,107.1,107.16,107.07,107.15,14544
20020901|2002-07-08 03:00,8,107.15,107.16,107.12,107.14,14405
20020901|2002-07-08 03:30,8,107.14,107.2,107.14,107.17,21571
20020901|2002-07-08 04:00,8,107.17,107.21,107.15,107.2,22319
20020901|2002-07-08 04:30,8,107.2,107.2,107.13,107.14,13375
20020901|2002-07-08 05:00,8,107.14,107.15,107.12,107.14,10355
20020901|2002-07-08 05:30,8,107.14,107.16,107.11,107.15,9660
20020901|2002-07-08 06:00,8,107.16,107.16,107.11,107.12,7990
20020901|2002-07-08 06:30,8,107.12,107.13,107.07,107.08,12733
20020901|2002-07-08 07:00,8,107.08,107.1,107.06,107.06,16025
20020901|2002-07-08 07:30,8,107.07,107.07,107,107.04,39686
20020901|2002-07-08 08:00,8,107.04,107.04,106.98,107.01,22441
20020901|2002-07-08 08:30,8,107.01,107.05,106.95,107.04,50810
20020901|2002-07-08 09:00,8,107.05,107.1,106.99,107.07,53228
20020901|2002-07-08 09:30,8,107.07,107.12,107.05,107.08,27046
20020901|2002-07-08 10:00,8,107.08,107.11,107.02,107.05,20396
20020901|2002-07-08 10:30,8,107.05,107.11,107.01,107.08,15237
20020901|2002-07-08 11:00,8,107.09,107.14,107.07,107.12,13416
20020901|2002-07-08 11:30,8,107.13,107.15,107.1,107.15,11268
20020901|2002-07-09 01:00,9,107.22,107.22,107.15,107.18,17790
20020901|2002-07-09 01:30,9,107.18,107.19,107.14,107.17,9235
20020901|2002-07-09 02:00,9,107.17,107.18,107.09,107.12,18125
20020901|2002-07-09 02:30,9,107.12,107.12,107.04,107.05,30295
20020901|2002-07-09 03:00,9,107.06,107.08,107.02,107.07,32189
20020901|2002-07-09 03:30,9,107.07,107.08,107.01,107.06,27416
20020901|2002-07-09 04:00,9,107.06,107.09,107.04,107.08,22076
20020901|2002-07-09 04:30,9,107.07,107.08,107.03,107.04,19862
20020901|2002-07-09 05:00,9,107.04,107.05,107,107.03,20208
20020901|2002-07-09 05:30,9,107.04,107.08,107.02,107.07,12671
20020901|2002-07-09 06:00,9,107.07,107.13,107.07,107.13,15889
20020901|2002-07-09 06:30,9,107.13,107.19,107.11,107.17,27813
20020901|2002-07-09 07:00,9,107.17,107.18,107.11,107.11,20735
20020901|2002-07-09 07:30,9,107.11,107.14,107.04,107.04,32055
20020901|2002-07-09 08:00,9,107.04,107.08,107.03,107.06,29942
20020901|2002-07-09 08:30,9,107.06,107.1,107,107.07,47413
20020901|2002-07-09 09:00,9,107.08,107.17,107.06,107.1,55961
20020901|2002-07-09 09:30,9,107.1,107.1,107.05,107.08,28900
20020901|2002-07-09 10:00,9,107.08,107.08,106.99,107.03,31741
20020901|2002-07-09 10:30,9,107.03,107.14,107.01,107.12,24416
20020901|2002-07-09 11:00,9,107.12,107.13,107.06,107.09,13062
20020901|2002-07-09 11:30,9,107.09,107.14,107.06,107.12,7715
20020901|2002-07-10 01:00,10,107.37,107.38,107.34,107.35,23984
20020901|2002-07-10 01:30,10,107.35,107.41,107.34,107.36,25282
20020901|2002-07-10 02:00,10,107.36,107.43,107.36,107.38,23678
20020901|2002-07-10 02:30,10,107.38,107.42,107.36,107.41,22179
20020901|2002-07-10 03:00,10,107.41,107.46,107.4,107.44,25688
20020901|2002-07-10 03:30,10,107.44,107.51,107.41,107.49,39357
20020901|2002-07-10 04:00,10,107.49,107.52,107.45,107.52,35775
20020901|2002-07-10 04:30,10,107.52,107.61,107.5,107.6,44524
20020901|2002-07-10 05:00,10,107.6,107.64,107.57,107.59,43007
20020901|2002-07-10 05:30,10,107.58,107.6,107.54,107.56,19560
20020901|2002-07-10 06:00,10,107.56,107.65,107.54,107.54,30207
20020901|2002-07-10 06:30,10,107.54,107.54,107.5,107.53,23593
20020901|2002-07-10 07:00,10,107.53,107.53,107.41,107.46,40166
20020901|2002-07-10 07:30,10,107.45,107.47,107.37,107.4,55038
20020901|2002-07-10 08:00,10,107.39,107.42,107.38,107.4,17375
20020901|2002-07-10 08:30,10,107.41,107.57,107.39,107.48,83475
20020901|2002-07-10 09:00,10,107.49,107.5,107.36,107.43,71742
20020901|2002-07-10 09:30,10,107.42,107.51,107.42,107.49,45899
20020901|2002-07-10 10:00,10,107.49,107.63,107.48,107.58,54923
20020901|2002-07-10 10:30,10,107.58,107.63,107.52,107.63,37368
20020901|2002-07-10 11:00,10,107.63,107.74,107.63,107.66,41839
20020901|2002-07-10 11:30,10,107.67,107.69,107.62,107.62,15889
20020901|2002-07-11 01:00,11,107.92,108,107.92,107.99,52881
20020901|2002-07-11 01:30,11,107.98,108,107.91,107.93,24653
20020901|2002-07-11 02:00,11,107.92,107.96,107.82,107.82,43954
20020901|2002-07-11 02:30,11,107.82,107.88,107.82,107.87,25370
20020901|2002-07-11 03:00,11,107.86,107.89,107.81,107.86,26933
20020901|2002-07-11 03:30,11,107.85,107.87,107.83,107.87,16086
20020901|2002-07-11 04:00,11,107.86,107.88,107.82,107.85,19579
20020901|2002-07-11 04:30,11,107.85,107.88,107.82,107.83,19614
20020901|2002-07-11 05:00,11,107.83,107.91,107.82,107.87,19218
20020901|2002-07-11 05:30,11,107.87,107.89,107.85,107.89,12656
20020901|2002-07-11 06:00,11,107.88,107.91,107.87,107.89,13927
20020901|2002-07-11 06:30,11,107.9,107.91,107.84,107.87,14999
20020901|2002-07-11 07:00,11,107.87,107.94,107.85,107.89,22148
20020901|2002-07-11 07:30,11,107.9,108.01,107.85,108.01,59179
20020901|2002-07-11 08:00,11,108.01,108.09,107.98,108.06,87227
20020901|2002-07-11 08:30,11,108.06,108.11,107.92,107.96,101355
20020901|2002-07-11 09:00,11,107.96,107.97,107.84,107.86,96379
20020901|2002-07-11 09:30,11,107.87,108.03,107.87,107.99,62451
20020901|2002-07-11 10:00,11,107.98,108.09,107.93,108.04,50163
20020901|2002-07-11 10:30,11,108.04,108.12,108,108.1,37802
20020901|2002-07-11 11:00,11,108.1,108.17,108.05,108.08,31804
20020901|2002-07-11 11:30,11,108.09,108.11,107.92,107.95,17335
20020901|2002-07-12 01:00,12,107.77,107.79,107.71,107.76,25541
20020901|2002-07-12 01:30,12,107.76,107.77,107.7,107.73,25066
20020901|2002-07-12 02:00,12,107.72,107.78,107.66,107.73,40176
20020901|2002-07-12 02:30,12,107.74,107.76,107.65,107.72,42848
20020901|2002-07-12 03:00,12,107.72,107.8,107.72,107.74,38702
20020901|2002-07-12 03:30,12,107.74,107.77,107.73,107.75,19461
20020901|2002-07-12 04:00,12,107.74,107.82,107.74,107.78,29986
20020901|2002-07-12 04:30,12,107.79,107.84,107.78,107.81,22027
20020901|2002-07-12 05:00,12,107.81,107.85,107.74,107.74,34847
20020901|2002-07-12 05:30,12,107.74,107.79,107.74,107.77,12417
20020901|2002-07-12 06:00,12,107.77,107.8,107.75,107.79,11063
20020901|2002-07-12 06:30,12,107.79,107.8,107.74,107.76,9883
20020901|2002-07-12 07:00,12,107.77,107.78,107.7,107.74,22189
20020901|2002-07-12 07:30,12,107.74,107.89,107.74,107.83,79790
20020901|2002-07-12 08:00,12,107.83,107.89,107.83,107.87,20787
20020901|2002-07-12 08:30,12,107.87,108.33,107.84,108.2,158573
20020901|2002-07-12 09:00,12,108.19,108.26,108.04,108.1,107468
20020901|2002-07-12 09:30,12,108.1,108.16,108.04,108.07,67094
20020901|2002-07-12 10:00,12,108.07,108.2,108.07,108.18,39483
20020901|2002-07-12 10:30,12,108.18,108.27,108.15,108.21,29542
20020901|2002-07-12 11:00,12,108.2,108.22,108.16,108.2,15987
20020901|2002-07-12 11:30,12,108.2,108.26,108.2,108.21,11459
20020901|2002-07-15 01:00,15,108.36,108.37,108.26,108.26,32644
20020901|2002-07-15 01:30,15,108.26,108.28,108.24,108.27,19784
20020901|2002-07-15 02:00,15,108.27,108.29,108.15,108.17,37590
20020901|2002-07-15 02:30,15,108.17,108.19,108.14,108.18,20616
20020901|2002-07-15 03:00,15,108.18,108.24,108.17,108.23,28113
20020901|2002-07-15 03:30,15,108.23,108.27,108.21,108.26,21908
20020901|2002-07-15 04:00,15,108.26,108.26,108.2,108.23,17197
20020901|2002-07-15 04:30,15,108.22,108.25,108.21,108.22,15246
20020901|2002-07-15 05:00,15,108.21,108.22,108.15,108.15,12646
20020901|2002-07-15 05:30,15,108.15,108.21,108.14,108.21,9288
20020901|2002-07-15 06:00,15,108.21,108.31,108.2,108.3,19794
20020901|2002-07-15 06:30,15,108.3,108.33,108.28,108.32,14430
20020901|2002-07-15 07:00,15,108.32,108.32,108.24,108.26,14936
20020901|2002-07-15 07:30,15,108.26,108.33,108.25,108.29,34584
20020901|2002-07-15 08:00,15,108.29,108.34,108.29,108.33,34884
20020901|2002-07-15 08:30,15,108.33,108.42,108.32,108.4,93633
20020901|2002-07-15 09:00,15,108.41,108.5,108.36,108.42,84295
20020901|2002-07-15 09:30,15,108.42,108.47,108.35,108.46,52733
20020901|2002-07-15 10:00,15,108.46,108.62,108.42,108.59,66766
20020901|2002-07-15 10:30,15,108.59,108.63,108.5,108.55,32456
20020901|2002-07-15 11:00,15,108.55,108.65,108.55,108.59,29121
20020901|2002-07-15 11:30,15,108.59,108.59,108.46,108.46,17158
20020901|2002-07-16 01:00,16,108.29,108.29,108.2,108.24,42409
20020901|2002-07-16 01:30,16,108.24,108.27,108.23,108.24,16645
20020901|2002-07-16 02:00,16,108.24,108.28,108.23,108.26,27544
20020901|2002-07-16 02:30,16,108.26,108.35,108.24,108.35,42646
20020901|2002-07-16 03:00,16,108.35,108.42,108.33,108.41,52309
20020901|2002-07-16 03:30,16,108.41,108.65,108.39,108.59,87662
20020901|2002-07-16 04:00,16,108.6,108.7,108.57,108.61,85925
20020901|2002-07-16 04:30,16,108.62,108.68,108.58,108.59,58507
20020901|2002-07-16 05:00,16,108.59,108.68,108.57,108.62,45585
20020901|2002-07-16 05:30,16,108.62,108.67,108.6,108.63,35468
20020901|2002-07-16 06:00,16,108.63,108.64,108.58,108.59,26779
20020901|2002-07-16 06:30,16,108.59,108.59,108.48,108.51,39086
20020901|2002-07-16 07:00,16,108.51,108.58,108.42,108.43,29869
20020901|2002-07-16 07:30,16,108.42,108.46,108.37,108.37,63283
20020901|2002-07-16 08:00,16,108.36,108.37,108.26,108.33,68486
20020901|2002-07-16 08:30,16,108.33,108.39,108.25,108.29,51958
20020901|2002-07-16 09:00,16,108.3,108.5,108.28,108.46,93738
20020901|2002-07-16 09:30,16,108.46,108.47,108.24,108.26,69918
20020901|2002-07-16 10:00,16,108.25,108.31,108.16,108.29,72506
20020901|2002-07-16 10:30,16,108.29,108.32,108.1,108.13,54813
20020901|2002-07-16 11:00,16,108.13,108.2,108.03,108.08,34421
20020901|2002-07-16 11:30,16,108.08,108.15,108.03,108.05,17249
20020901|2002-07-17 01:00,17,108.25,108.28,108.2,108.25,19592
20020901|2002-07-17 01:30,17,108.26,108.28,108.22,108.28,10471
20020901|2002-07-17 02:00,17,108.28,108.29,108.08,108.11,46861
20020901|2002-07-17 02:30,17,108.11,108.12,107.87,107.88,97192
20020901|2002-07-17 03:00,17,107.87,107.96,107.84,107.95,64901
20020901|2002-07-17 03:30,17,107.94,108,107.86,107.98,51655
20020901|2002-07-17 04:00,17,107.98,108.01,107.93,107.98,30325
20020901|2002-07-17 04:30,17,107.98,107.98,107.87,107.94,41811
20020901|2002-07-17 05:00,17,107.93,107.94,107.88,107.93,21909
20020901|2002-07-17 05:30,17,107.92,107.93,107.85,107.86,15943
20020901|2002-07-17 06:00,17,107.86,107.88,107.76,107.83,46887
20020901|2002-07-17 06:30,17,107.83,107.86,107.8,107.8,16105
20020901|2002-07-17 07:00,17,107.81,107.82,107.76,107.79,22494
20020901|2002-07-17 07:30,17,107.79,107.85,107.74,107.78,60564
20020901|2002-07-17 08:00,17,107.79,107.84,107.78,107.81,26709
20020901|2002-07-17 08:30,17,107.81,107.88,107.73,107.85,70563
20020901|2002-07-17 09:00,17,107.85,107.91,107.8,107.9,46517
20020901|2002-07-17 09:30,17,107.9,108.03,107.89,108.02,57747
20020901|2002-07-17 10:00,17,108.02,108.06,107.92,108,50183
20020901|2002-07-17 10:30,17,108.01,108.02,107.93,107.95,22621
20020901|2002-07-17 11:00,17,107.95,108.04,107.93,108.02,19980
20020901|2002-07-17 11:30,17,108.02,108.16,107.97,108.11,17753
20020901|2002-07-18 01:00,18,108.13,108.15,108.02,108.02,18618
20020901|2002-07-18 01:30,18,108.01,108.03,107.91,107.98,19143
20020901|2002-07-18 02:00,18,107.98,108.03,107.93,107.94,23169
20020901|2002-07-18 02:30,18,107.94,107.97,107.85,107.88,37094
20020901|2002-07-18 03:00,18,107.88,107.88,107.83,107.88,28830
20020901|2002-07-18 03:30,18,107.88,107.9,107.85,107.88,28382
20020901|2002-07-18 04:00,18,107.88,107.91,107.83,107.88,34569
20020901|2002-07-18 04:30,18,107.88,107.94,107.87,107.88,20227
20020901|2002-07-18 05:00,18,107.88,107.95,107.88,107.94,12654
20020901|2002-07-18 05:30,18,107.94,107.95,107.9,107.93,12254
20020901|2002-07-18 06:00,18,107.92,107.94,107.9,107.93,8066
20020901|2002-07-18 06:30,18,107.93,107.99,107.92,107.97,10013
20020901|2002-07-18 07:00,18,107.97,108,107.89,107.91,18197
20020901|2002-07-18 07:30,18,107.91,108.01,107.88,108.01,43638
20020901|2002-07-18 08:00,18,108.01,108.07,107.97,108.01,42945
20020901|2002-07-18 08:30,18,108.02,108.07,107.97,108.01,56085
20020901|2002-07-18 09:00,18,108.01,108.08,107.96,108,49426
20020901|2002-07-18 09:30,18,107.99,108.14,107.98,108.14,33944
20020901|2002-07-18 10:00,18,108.14,108.14,108.05,108.11,24952
20020901|2002-07-18 10:30,18,108.11,108.25,108.08,108.22,20472
20020901|2002-07-18 11:00,18,108.21,108.23,108.05,108.12,63515
20020901|2002-07-18 11:30,18,108.12,108.15,108.08,108.09,13706
20020901|2002-07-19 01:00,19,108.33,108.39,108.3,108.31,26396
20020901|2002-07-19 01:30,19,108.31,108.35,108.29,108.31,14904
20020901|2002-07-19 02:00,19,108.31,108.39,108.3,108.38,29545
20020901|2002-07-19 02:30,19,108.38,108.49,108.36,108.43,61573
20020901|2002-07-19 03:00,19,108.43,108.44,108.38,108.41,22431
20020901|2002-07-19 03:30,19,108.4,108.46,108.4,108.43,16887
20020901|2002-07-19 04:00,19,108.43,108.46,108.38,108.39,28677
20020901|2002-07-19 04:30,19,108.39,108.44,108.39,108.41,18162
20020901|2002-07-19 05:00,19,108.41,108.45,108.41,108.43,14020
20020901|2002-07-19 05:30,19,108.43,108.44,108.32,108.34,19425
20020901|2002-07-19 06:00,19,108.34,108.43,108.34,108.41,13028
20020901|2002-07-19 06:30,19,108.41,108.44,108.41,108.44,10325
20020901|2002-07-19 07:00,19,108.43,108.46,108.38,108.43,17737
20020901|2002-07-19 07:30,19,108.42,108.56,108.4,108.51,77076
20020901|2002-07-19 08:00,19,108.5,108.52,108.43,108.46,26826
20020901|2002-07-19 08:30,19,108.46,108.55,108.4,108.42,71268
20020901|2002-07-19 09:00,19,108.42,108.44,108.26,108.35,68143
20020901|2002-07-19 09:30,19,108.35,108.44,108.33,108.44,45778
20020901|2002-07-19 10:00,19,108.45,108.55,108.43,108.45,43358
20020901|2002-07-19 10:30,19,108.46,108.55,108.45,108.51,16336
20020901|2002-07-19 11:00,19,108.51,108.51,108.39,108.43,9981
20020901|2002-07-19 11:30,19,108.44,108.5,108.4,108.44,8313
20020901|2002-07-22 01:00,22,108.68,108.72,108.6,108.67,21877
20020901|2002-07-22 01:30,22,108.67,108.68,108.61,108.62,13594
20020901|2002-07-22 02:00,22,108.62,108.74,108.61,108.65,36961
20020901|2002-07-22 02:30,22,108.65,108.68,108.6,108.67,39287
20020901|2002-07-22 03:00,22,108.68,108.75,108.65,108.7,52596
20020901|2002-07-22 03:30,22,108.71,108.75,108.67,108.68,38868
20020901|2002-07-22 04:00,22,108.69,108.72,108.67,108.71,24766
20020901|2002-07-22 04:30,22,108.7,108.71,108.66,108.69,12558
20020901|2002-07-22 05:00,22,108.68,108.7,108.57,108.58,29630
20020901|2002-07-22 05:30,22,108.58,108.63,108.58,108.6,15304
20020901|2002-07-22 06:00,22,108.6,108.63,108.56,108.56,11321
20020901|2002-07-22 06:30,22,108.56,108.57,108.46,108.52,36827
20020901|2002-07-22 07:00,22,108.52,108.64,108.51,108.64,37471
20020901|2002-07-22 07:30,22,108.64,108.65,108.58,108.65,19064
20020901|2002-07-22 08:00,22,108.64,108.68,108.62,108.63,23995
20020901|2002-07-22 08:30,22,108.62,108.68,108.48,108.55,102313
20020901|2002-07-22 09:00,22,108.55,108.67,108.52,108.62,60637
20020901|2002-07-22 09:30,22,108.63,108.63,108.5,108.57,52719
20020901|2002-07-22 10:00,22,108.56,108.74,108.54,108.71,75428
20020901|2002-07-22 10:30,22,108.72,108.81,108.68,108.76,68502
20020901|2002-07-22 11:00,22,108.76,108.79,108.67,108.78,36574
20020901|2002-07-22 11:30,22,108.78,108.84,108.77,108.82,46970
20020901|2002-07-23 01:00,23,108.65,108.69,108.62,108.64,33246
20020901|2002-07-23 01:30,23,108.64,108.67,108.58,108.58,24808
20020901|2002-07-23 02:00,23,108.59,108.59,108.48,108.51,59896
20020901|2002-07-23 02:30,23,108.51,108.53,108.4,108.44,58579
20020901|2002-07-23 03:00,23,108.44,108.53,108.4,108.53,48942
20020901|2002-07-23 03:30,23,108.52,108.53,108.45,108.48,35390
20020901|2002-07-23 04:00,23,108.48,108.51,108.44,108.5,28168
20020901|2002-07-23 04:30,23,108.5,108.53,108.46,108.47,25833
20020901|2002-07-23 05:00,23,108.48,108.51,108.46,108.5,20817
20020901|2002-07-23 05:30,23,108.5,108.51,108.46,108.46,10569
20020901|2002-07-23 06:00,23,108.47,108.48,108.45,108.46,9498
20020901|2002-07-23 06:30,23,108.46,108.53,108.45,108.52,18395
20020901|2002-07-23 07:00,23,108.52,108.65,108.51,108.65,67850
20020901|2002-07-23 07:30,23,108.66,108.67,108.58,108.58,66610
20020901|2002-07-23 08:00,23,108.58,108.7,108.58,108.68,56899
20020901|2002-07-23 08:30,23,108.67,108.76,108.59,108.6,99355
20020901|2002-07-23 09:00,23,108.6,108.83,108.6,108.7,89201
20020901|2002-07-23 09:30,23,108.7,108.75,108.65,108.7,77107
20020901|2002-07-23 10:00,23,108.7,108.73,108.59,108.62,51314
20020901|2002-07-23 10:30,23,108.62,108.7,108.59,108.66,25627
20020901|2002-07-23 11:00,23,108.66,108.66,108.61,108.65,16066
20020901|2002-07-23 11:30,23,108.65,108.7,108.58,108.59,20327
20020901|2002-07-24 01:00,24,108.92,108.93,108.84,108.87,42848
20020901|2002-07-24 01:30,24,108.87,108.9,108.83,108.85,35221
20020901|2002-07-24 02:00,24,108.85,108.91,108.76,108.82,53589
20020901|2002-07-24 02:30,24,108.82,108.96,108.78,108.94,46416
20020901|2002-07-24 03:00,24,108.94,109.11,108.91,109.04,95934
20020901|2002-07-24 03:30,24,109.04,109.14,109.01,109.12,65401
20020901|2002-07-24 04:00,24,109.11,109.12,109.03,109.05,40230
20020901|2002-07-24 04:30,24,109.05,109.05,108.92,108.92,58798
20020901|2002-07-24 05:00,24,108.93,109,108.91,108.97,38826
20020901|2002-07-24 05:30,24,108.96,109.05,108.96,109,35185
20020901|2002-07-24 06:00,24,108.99,109.12,108.99,109.12,34730
20020901|2002-07-24 06:30,24,109.13,109.46,109.09,109.46,103351
20020901|2002-07-24 07:00,24,109.46,109.74,109.36,109.71,119877
20020901|2002-07-24 07:30,24,109.7,109.89,109.61,109.63,134924
20020901|2002-07-24 08:00,24,109.62,109.66,109.46,109.48,102031
20020901|2002-07-24 08:30,24,109.49,109.53,109.29,109.4,132906
20020901|2002-07-24 09:00,24,109.4,109.4,109.22,109.23,77896
20020901|2002-07-24 09:30,24,109.23,109.31,109.06,109.26,116431
20020901|2002-07-24 10:00,24,109.26,109.33,109.18,109.18,54207
20020901|2002-07-24 10:30,24,109.18,109.29,109.16,109.26,40902
20020901|2002-07-24 11:00,24,109.26,109.37,109.2,109.34,20554
20020901|2002-07-24 11:30,24,109.33,109.44,109.31,109.41,40116
20020901|2002-07-25 01:00,25,109,109.09,108.95,109.09,49380
20020901|2002-07-25 01:30,25,109.09,109.18,109.06,109.08,47669
20020901|2002-07-25 02:00,25,109.08,109.33,109.08,109.32,73369
20020901|2002-07-25 02:30,25,109.32,109.44,109.28,109.44,84276
20020901|2002-07-25 03:00,25,109.44,109.45,109.21,109.37,80881
20020901|2002-07-25 03:30,25,109.37,109.37,109.25,109.34,54312
20020901|2002-07-25 04:00,25,109.33,109.37,109.26,109.34,54554
20020901|2002-07-25 04:30,25,109.34,109.48,109.33,109.38,53552
20020901|2002-07-25 05:00,25,109.38,109.48,109.38,109.47,37724
20020901|2002-07-25 05:30,25,109.47,109.52,109.41,109.42,45000
20020901|2002-07-25 06:00,25,109.42,109.42,109.29,109.3,41520
20020901|2002-07-25 06:30,25,109.3,109.35,109.29,109.3,31706
20020901|2002-07-25 07:00,25,109.28,109.47,109.23,109.36,57625
20020901|2002-07-25 07:30,25,109.37,109.49,109.29,109.39,93617
20020901|2002-07-25 08:00,25,109.38,109.41,109.3,109.38,51561
20020901|2002-07-25 08:30,25,109.38,109.43,109.29,109.35,75670
20020901|2002-07-25 09:00,25,109.34,109.38,109.12,109.18,118435
20020901|2002-07-25 09:30,25,109.18,109.28,109.17,109.27,60876
20020901|2002-07-25 10:00,25,109.27,109.29,109.13,109.17,59977
20020901|2002-07-25 10:30,25,109.17,109.22,109.09,109.14,42638
20020901|2002-07-25 11:00,25,109.14,109.21,109.12,109.21,10713
20020901|2002-07-25 11:30,25,109.21,109.28,109.19,109.2,11445
20020901|2002-07-26 01:00,26,109.44,109.58,109.44,109.52,37842
20020901|2002-07-26 01:30,26,109.51,109.57,109.44,109.51,22276
20020901|2002-07-26 02:00,26,109.52,109.53,109.38,109.4,44364
20020901|2002-07-26 02:30,26,109.39,109.43,109.34,109.4,48405
20020901|2002-07-26 03:00,26,109.4,109.48,109.32,109.46,47243
20020901|2002-07-26 03:30,26,109.46,109.48,109.42,109.48,28968
20020901|2002-07-26 04:00,26,109.48,109.51,109.39,109.39,31509
20020901|2002-07-26 04:30,26,109.39,109.48,109.39,109.47,24409
20020901|2002-07-26 05:00,26,109.46,109.67,109.46,109.55,58594
20020901|2002-07-26 05:30,26,109.55,109.56,109.51,109.54,24867
20020901|2002-07-26 06:00,26,109.54,109.72,109.54,109.6,46333
20020901|2002-07-26 06:30,26,109.6,109.64,109.55,109.57,23300
20020901|2002-07-26 07:00,26,109.57,109.58,109.46,109.47,22569
20020901|2002-07-26 07:30,26,109.47,109.49,109.4,109.44,41411
20020901|2002-07-26 08:00,26,109.45,109.45,109.38,109.44,32734
20020901|2002-07-26 08:30,26,109.44,109.58,109.28,109.31,79383
20020901|2002-07-26 09:00,26,109.31,109.4,109.26,109.34,84808
20020901|2002-07-26 09:30,26,109.34,109.37,109.24,109.29,41728
20020901|2002-07-26 10:00,26,109.29,109.35,109.28,109.33,23722
20020901|2002-07-26 10:30,26,109.33,109.36,109.28,109.34,12843
20020901|2002-07-26 11:00,26,109.34,109.46,109.34,109.46,13088
20020901|2002-07-26 11:30,26,109.46,109.46,109.4,109.43,6118
20020901|2002-07-29 01:00,29,109.26,109.34,109.26,109.31,13714
20020901|2002-07-29 01:30,29,109.32,109.34,109.18,109.19,19267
20020901|2002-07-29 02:00,29,109.2,109.25,109.2,109.21,15845
20020901|2002-07-29 02:30,29,109.22,109.23,109.17,109.18,17229
20020901|2002-07-29 03:00,29,109.18,109.18,109.14,109.15,23856
20020901|2002-07-29 03:30,29,109.14,109.15,109.08,109.12,28228
20020901|2002-07-29 04:00,29,109.11,109.16,109.08,109.09,22028
20020901|2002-07-29 04:30,29,109.1,109.14,109.07,109.08,21610
20020901|2002-07-29 05:00,29,109.08,109.09,109.02,109.08,25461
20020901|2002-07-29 05:30,29,109.07,109.09,109,109.02,16749
20020901|2002-07-29 06:00,29,109.02,109.08,109.02,109.06,14432
20020901|2002-07-29 06:30,29,109.06,109.11,109.06,109.09,13227
20020901|2002-07-29 07:00,29,109.09,109.09,109.01,109.01,19076
20020901|2002-07-29 07:30,29,109.01,109.06,108.99,109.03,31882
20020901|2002-07-29 08:00,29,109.02,109.07,108.99,109.01,24669
20020901|2002-07-29 08:30,29,109,109.04,108.96,109,54938
20020901|2002-07-29 09:00,29,109,109,108.9,108.9,59502
20020901|2002-07-29 09:30,29,108.9,108.96,108.85,108.94,49367
20020901|2002-07-29 10:00,29,108.94,109.01,108.92,108.96,27742
20020901|2002-07-29 10:30,29,108.96,108.97,108.86,108.88,22070
20020901|2002-07-29 11:00,29,108.88,108.9,108.81,108.85,16099
20020901|2002-07-29 11:30,29,108.85,108.88,108.8,108.84,8706
20020901|2002-07-30 01:00,30,108.74,108.75,108.6,108.63,58176
20020901|2002-07-30 01:30,30,108.63,108.68,108.6,108.67,23909
20020901|2002-07-30 02:00,30,108.67,108.77,108.66,108.74,39352
20020901|2002-07-30 02:30,30,108.74,108.74,108.66,108.67,47421
20020901|2002-07-30 03:00,30,108.66,108.71,108.63,108.7,29258
20020901|2002-07-30 03:30,30,108.7,108.72,108.67,108.71,28182
20020901|2002-07-30 04:00,30,108.72,108.78,108.71,108.77,29236
20020901|2002-07-30 04:30,30,108.77,108.78,108.7,108.74,26248
20020901|2002-07-30 05:00,30,108.74,108.76,108.72,108.75,12270
20020901|2002-07-30 05:30,30,108.75,108.79,108.74,108.77,19095
20020901|2002-07-30 06:00,30,108.78,108.78,108.74,108.75,13165
20020901|2002-07-30 06:30,30,108.76,108.77,108.7,108.71,11752
20020901|2002-07-30 07:00,30,108.71,108.74,108.67,108.71,28472
20020901|2002-07-30 07:30,30,108.72,108.73,108.67,108.71,29945
20020901|2002-07-30 08:00,30,108.72,108.8,108.7,108.77,34520
20020901|2002-07-30 08:30,30,108.78,108.96,108.77,108.94,59749
20020901|2002-07-30 09:00,30,108.93,108.94,108.78,108.82,92673
20020901|2002-07-30 09:30,30,108.83,108.9,108.81,108.9,64098
20020901|2002-07-30 10:00,30,108.9,108.98,108.85,108.87,42533
20020901|2002-07-30 10:30,30,108.87,108.93,108.86,108.9,19238
20020901|2002-07-30 11:00,30,108.9,108.9,108.83,108.83,10230
20020901|2002-07-30 11:30,30,108.83,108.83,108.72,108.74,11056
20020901|2002-07-31 01:00,31,108.73,108.79,108.73,108.75,12235
20020901|2002-07-31 01:30,31,108.74,108.81,108.74,108.8,10128
20020901|2002-07-31 02:00,31,108.8,108.84,108.77,108.78,18526
20020901|2002-07-31 02:30,31,108.79,108.81,108.75,108.77,22256
20020901|2002-07-31 03:00,31,108.77,108.88,108.74,108.87,32834
20020901|2002-07-31 03:30,31,108.87,108.91,108.84,108.84,30919
20020901|2002-07-31 04:00,31,108.85,108.86,108.79,108.8,31612
20020901|2002-07-31 04:30,31,108.81,108.81,108.73,108.75,33382
20020901|2002-07-31 05:00,31,108.75,108.75,108.67,108.68,28483
20020901|2002-07-31 05:30,31,108.68,108.77,108.67,108.75,19404
20020901|2002-07-31 06:00,31,108.75,108.77,108.72,108.72,8453
20020901|2002-07-31 06:30,31,108.73,108.75,108.7,108.75,12058
20020901|2002-07-31 07:00,31,108.75,108.87,108.72,108.87,27787
20020901|2002-07-31 07:30,31,108.87,108.94,108.86,108.9,97595
20020901|2002-07-31 08:00,31,108.9,109.08,108.88,109.05,98619
20020901|2002-07-31 08:30,31,109.05,109.24,109.02,109.21,78998
20020901|2002-07-31 09:00,31,109.21,109.32,109.19,109.27,120662
20020901|2002-07-31 09:30,31,109.28,109.36,109.22,109.27,78423
20020901|2002-07-31 10:00,31,109.27,109.31,109.25,109.27,39781
20020901|2002-07-31 10:30,31,109.27,109.28,109.22,109.23,27433
20020901|2002-07-31 11:00,31,109.23,109.25,109.19,109.25,11944
20020901|2002-07-31 11:30,31,109.24,109.28,109.21,109.24,15139
20020901|2002-08-01 01:00,1,109.4,109.42,109.33,109.35,19242
20020901|2002-08-01 01:30,1,109.35,109.38,109.29,109.37,18525
20020901|2002-08-01 02:00,1,109.37,109.44,109.36,109.38,34291
20020901|2002-08-01 02:30,1,109.38,109.42,109.29,109.33,36509
20020901|2002-08-01 03:00,1,109.32,109.32,109.26,109.32,38780
20020901|2002-08-01 03:30,1,109.32,109.39,109.3,109.38,24521
20020901|2002-08-01 04:00,1,109.38,109.39,109.35,109.37,23943
20020901|2002-08-01 04:30,1,109.38,109.44,109.37,109.42,21291
20020901|2002-08-01 05:00,1,109.43,109.49,109.4,109.47,29604
20020901|2002-08-01 05:30,1,109.47,109.5,109.39,109.41,38787
20020901|2002-08-01 06:00,1,109.41,109.43,109.4,109.42,10018
20020901|2002-08-01 06:30,1,109.42,109.46,109.41,109.46,11174
20020901|2002-08-01 07:00,1,109.46,109.49,109.4,109.43,27002
20020901|2002-08-01 07:30,1,109.43,109.52,109.41,109.45,52056
20020901|2002-08-01 08:00,1,109.45,109.45,109.38,109.42,40011
20020901|2002-08-01 08:30,1,109.42,109.49,109.4,109.47,26705
20020901|2002-08-01 09:00,1,109.47,109.64,109.47,109.63,122599
20020901|2002-08-01 09:30,1,109.62,109.74,109.61,109.62,98670
20020901|2002-08-01 10:00,1,109.62,109.77,109.61,109.73,58567
20020901|2002-08-01 10:30,1,109.72,109.74,109.62,109.66,25258
20020901|2002-08-01 11:00,1,109.65,109.75,109.65,109.73,12034
20020901|2002-08-01 11:30,1,109.73,109.73,109.65,109.69,18149
20020901|2002-08-02 01:00,2,109.78,109.81,109.71,109.76,21898
20020901|2002-08-02 01:30,2,109.76,109.8,109.74,109.79,12235
20020901|2002-08-02 02:00,2,109.79,109.79,109.74,109.74,18403
20020901|2002-08-02 02:30,2,109.74,109.82,109.71,109.8,35133
20020901|2002-08-02 03:00,2,109.8,109.87,109.77,109.84,46923
20020901|2002-08-02 03:30,2,109.84,109.9,109.81,109.82,44754
20020901|2002-08-02 04:00,2,109.82,109.9,109.81,109.82,44807
20020901|2002-08-02 04:30,2,109.83,109.93,109.83,109.9,46136
20020901|2002-08-02 05:00,2,109.9,110.05,109.89,109.99,58464
20020901|2002-08-02 05:30,2,109.98,109.99,109.94,109.97,19268
20020901|2002-08-02 06:00,2,109.98,110,109.95,109.99,13729
20020901|2002-08-02 06:30,2,109.99,110.01,109.97,109.99,14943
20020901|2002-08-02 07:00,2,109.99,110.11,109.96,109.98,37834
20020901|2002-08-02 07:30,2,110,110.09,109.88,109.89,102362
20020901|2002-08-02 08:00,2,109.89,109.94,109.86,109.87,47214
20020901|2002-08-02 08:30,2,109.87,109.99,109.85,109.95,62579
20020901|2002-08-02 09:00,2,109.95,110.02,109.87,110.02,56246
20020901|2002-08-02 09:30,2,110.01,110.09,109.95,110.06,51307
20020901|2002-08-02 10:00,2,110.06,110.18,110.04,110.17,39458
20020901|2002-08-02 10:30,2,110.17,110.33,110.11,110.31,49939
20020901|2002-08-02 11:00,2,110.31,110.35,110.24,110.35,23591
20020901|2002-08-02 11:30,2,110.35,110.41,110.3,110.36,21725
20020901|2002-08-05 01:00,5,110.31,110.31,110.22,110.27,20537
20020901|2002-08-05 01:30,5,110.27,110.35,110.23,110.33,17045
20020901|2002-08-05 02:00,5,110.33,110.46,110.32,110.43,44995
20020901|2002-08-05 02:30,5,110.43,110.45,110.36,110.43,38747
20020901|2002-08-05 03:00,5,110.42,110.44,110.36,110.44,42378
20020901|2002-08-05 03:30,5,110.43,110.62,110.42,110.6,61510
20020901|2002-08-05 04:00,5,110.6,110.7,110.55,110.68,43793
20020901|2002-08-05 04:30,5,110.69,110.72,110.65,110.67,35639
20020901|2002-08-05 05:00,5,110.68,110.74,110.65,110.69,22883
20020901|2002-08-05 05:30,5,110.69,110.7,110.59,110.63,23965
20020901|2002-08-05 06:00,5,110.63,110.64,110.55,110.56,19701
20020901|2002-08-05 06:30,5,110.55,110.6,110.52,110.58,16016
20020901|2002-08-05 07:00,5,110.59,110.68,110.59,110.68,18948
20020901|2002-08-05 07:30,5,110.68,110.69,110.64,110.69,26226
20020901|2002-08-05 08:00,5,110.69,110.74,110.68,110.69,29532
20020901|2002-08-05 08:30,5,110.68,110.87,110.68,110.83,50611
20020901|2002-08-05 09:00,5,110.82,110.86,110.61,110.72,87206
20020901|2002-08-05 09:30,5,110.71,110.76,110.63,110.75,43709
20020901|2002-08-05 10:00,5,110.75,110.78,110.7,110.72,28771
20020901|2002-08-05 10:30,5,110.72,110.79,110.72,110.76,15942
20020901|2002-08-05 11:00,5,110.76,110.8,110.75,110.77,9359
20020901|2002-08-05 11:30,5,110.78,110.85,110.76,110.78,12025
20020901|2002-08-06 01:00,6,110.86,111.01,110.86,110.93,25133
20020901|2002-08-06 01:30,6,110.93,111.06,110.9,110.99,33793
20020901|2002-08-06 02:00,6,110.99,111.07,110.96,110.99,40585
20020901|2002-08-06 02:30,6,110.98,111.03,110.93,110.93,35622
20020901|2002-08-06 03:00,6,110.92,110.93,110.64,110.68,94182
20020901|2002-08-06 03:30,6,110.68,110.78,110.53,110.53,72507
20020901|2002-08-06 04:00,6,110.53,110.56,110.3,110.38,91513
20020901|2002-08-06 04:30,6,110.38,110.54,110.32,110.52,53031
20020901|2002-08-06 05:00,6,110.52,110.55,110.45,110.54,30594
20020901|2002-08-06 05:30,6,110.54,110.55,110.44,110.48,19761
20020901|2002-08-06 06:00,6,110.48,110.53,110.43,110.47,15209
20020901|2002-08-06 06:30,6,110.47,110.48,110.36,110.36,31059
20020901|2002-08-06 07:00,6,110.36,110.36,110.24,110.27,55211
20020901|2002-08-06 07:30,6,110.27,110.38,110.27,110.36,55465
20020901|2002-08-06 08:00,6,110.36,110.37,110.28,110.32,28590
20020901|2002-08-06 08:30,6,110.33,110.34,110.21,110.28,63752
20020901|2002-08-06 09:00,6,110.27,110.29,110.19,110.24,64094
20020901|2002-08-06 09:30,6,110.24,110.33,110.2,110.32,41052
20020901|2002-08-06 10:00,6,110.32,110.37,110.25,110.28,38495
20020901|2002-08-06 10:30,6,110.28,110.33,110.25,110.31,14223
20020901|2002-08-06 11:00,6,110.31,110.34,110.26,110.29,7736
20020901|2002-08-06 11:30,6,110.29,110.36,110.26,110.36,8399
20020901|2002-08-07 01:00,7,110.36,110.47,110.31,110.42,25999
20020901|2002-08-07 01:30,7,110.42,110.44,110.27,110.31,27907
20020901|2002-08-07 02:00,7,110.31,110.41,110.3,110.39,29726
20020901|2002-08-07 02:30,7,110.39,110.41,110.19,110.24,49564
20020901|2002-08-07 03:00,7,110.24,110.28,110.14,110.24,52391
20020901|2002-08-07 03:30,7,110.24,110.29,110.22,110.29,36641
20020901|2002-08-07 04:00,7,110.3,110.33,110.23,110.29,39150
20020901|2002-08-07 04:30,7,110.28,110.32,110.23,110.3,22490
20020901|2002-08-07 05:00,7,110.31,110.45,110.27,110.43,41327
20020901|2002-08-07 05:30,7,110.44,110.46,110.38,110.43,33530
20020901|2002-08-07 06:00,7,110.42,110.42,110.34,110.35,28668
20020901|2002-08-07 06:30,7,110.36,110.38,110.28,110.28,17113
20020901|2002-08-07 07:00,7,110.28,110.36,110.28,110.34,21790
20020901|2002-08-07 07:30,7,110.34,110.4,110.3,110.39,24277
20020901|2002-08-07 08:00,7,110.39,110.53,110.38,110.52,63265
20020901|2002-08-07 08:30,7,110.53,110.71,110.42,110.66,108653
20020901|2002-08-07 09:00,7,110.65,110.77,110.61,110.73,86939
20020901|2002-08-07 09:30,7,110.73,110.8,110.66,110.77,55036
20020901|2002-08-07 10:00,7,110.77,110.96,110.77,110.91,68913
20020901|2002-08-07 10:30,7,110.92,110.92,110.79,110.87,26188
20020901|2002-08-07 11:00,7,110.87,110.89,110.79,110.81,13925
20020901|2002-08-07 11:30,7,110.81,110.83,110.73,110.75,14715
20020901|2002-08-08 01:00,8,110.62,110.68,110.58,110.64,21633
20020901|2002-08-08 01:30,8,110.63,110.7,110.61,110.64,13738
20020901|2002-08-08 02:00,8,110.63,110.65,110.54,110.57,51386
20020901|2002-08-08 02:30,8,110.57,110.66,110.51,110.64,47159
20020901|2002-08-08 03:00,8,110.64,110.66,110.55,110.63,34652
20020901|2002-08-08 03:30,8,110.63,110.64,110.53,110.53,25368
20020901|2002-08-08 04:00,8,110.54,110.59,110.53,110.55,23752
20020901|2002-08-08 04:30,8,110.54,110.6,110.54,110.56,19639
20020901|2002-08-08 05:00,8,110.56,110.56,110.4,110.41,65326
20020901|2002-08-08 05:30,8,110.41,110.41,110.33,110.33,45238
20020901|2002-08-08 06:00,8,110.34,110.43,110.33,110.34,32718
20020901|2002-08-08 06:30,8,110.33,110.36,110.24,110.29,39982
20020901|2002-08-08 07:00,8,110.29,110.4,110.28,110.35,22969
20020901|2002-08-08 07:30,8,110.35,110.46,110.29,110.43,83869
20020901|2002-08-08 08:00,8,110.43,110.46,110.39,110.43,48819
20020901|2002-08-08 08:30,8,110.42,110.53,110.37,110.43,77630
20020901|2002-08-08 09:00,8,110.43,110.57,110.39,110.51,69650
20020901|2002-08-08 09:30,8,110.51,110.59,110.46,110.49,58136
20020901|2002-08-08 10:00,8,110.48,110.52,110.43,110.43,34041
20020901|2002-08-08 10:30,8,110.43,110.53,110.42,110.5,16461
20020901|2002-08-08 11:00,8,110.5,110.52,110.45,110.48,6024
20020901|2002-08-08 11:30,8,110.48,110.56,110.47,110.52,5876
20020901|2002-08-09 01:00,9,110.36,110.37,110.25,110.31,22979
20020901|2002-08-09 01:30,9,110.32,110.39,110.3,110.34,18393
20020901|2002-08-09 02:00,9,110.34,110.43,110.34,110.38,28221
20020901|2002-08-09 02:30,9,110.37,110.5,110.35,110.49,44008
20020901|2002-08-09 03:00,9,110.5,110.54,110.45,110.54,26126
20020901|2002-08-09 03:30,9,110.54,110.65,110.53,110.58,49810
20020901|2002-08-09 04:00,9,110.58,110.69,110.56,110.65,37562
20020901|2002-08-09 04:30,9,110.65,110.71,110.64,110.69,25876
20020901|2002-08-09 05:00,9,110.69,110.7,110.61,110.68,22839
20020901|2002-08-09 05:30,9,110.67,110.68,110.63,110.67,12095
20020901|2002-08-09 06:00,9,110.67,110.69,110.61,110.65,14912
20020901|2002-08-09 06:30,9,110.65,110.66,110.61,110.66,6522
20020901|2002-08-09 07:00,9,110.65,110.71,110.65,110.68,12177
20020901|2002-08-09 07:30,9,110.68,110.76,110.63,110.63,57497
20020901|2002-08-09 08:00,9,110.64,110.65,110.55,110.59,32956
20020901|2002-08-09 08:30,9,110.59,110.74,110.59,110.71,43716
20020901|2002-08-09 09:00,9,110.71,110.79,110.68,110.76,54881
20020901|2002-08-09 09:30,9,110.76,110.82,110.67,110.74,51831
20020901|2002-08-09 10:00,9,110.74,110.8,110.67,110.69,23571
20020901|2002-08-09 10:30,9,110.69,110.75,110.68,110.74,10619
20020901|2002-08-09 11:00,9,110.74,110.79,110.74,110.78,5037
20020901|2002-08-09 11:30,9,110.79,110.87,110.71,110.73,9031
20020901|2002-08-12 01:00,12,110.8,110.88,110.75,110.75,20581
20020901|2002-08-12 01:30,12,110.76,110.79,110.72,110.76,14853
20020901|2002-08-12 02:00,12,110.76,110.87,110.76,110.83,28020
20020901|2002-08-12 02:30,12,110.83,110.85,110.75,110.78,21875
20020901|2002-08-12 03:00,12,110.78,110.91,110.78,110.85,30003
20020901|2002-08-12 03:30,12,110.86,110.92,110.83,110.88,20122
20020901|2002-08-12 04:00,12,110.88,110.97,110.87,110.93,38812
20020901|2002-08-12 04:30,12,110.93,110.94,110.89,110.94,17103
20020901|2002-08-12 05:00,12,110.93,110.97,110.89,110.89,16029
20020901|2002-08-12 05:30,12,110.89,110.92,110.86,110.89,13453
20020901|2002-08-12 06:00,12,110.88,110.9,110.86,110.89,8119
20020901|2002-08-12 06:30,12,110.89,110.94,110.88,110.93,7163
20020901|2002-08-12 07:00,12,110.93,111.02,110.93,111.02,40562
20020901|2002-08-12 07:30,12,111.02,111.02,110.97,110.97,26958
20020901|2002-08-12 08:00,12,110.97,110.97,110.89,110.95,27952
20020901|2002-08-12 08:30,12,110.95,110.98,110.91,110.91,43942
20020901|2002-08-12 09:00,12,110.92,110.94,110.84,110.88,40867
20020901|2002-08-12 09:30,12,110.88,110.94,110.86,110.92,28767
20020901|2002-08-12 10:00,12,110.93,110.98,110.91,110.96,16593
20020901|2002-08-12 10:30,12,110.96,111.02,110.96,110.99,14186
20020901|2002-08-12 11:00,12,110.99,111.02,110.97,110.99,8118
20020901|2002-08-12 11:30,12,110.98,111,110.95,110.97,6256
20020901|2002-08-13 01:00,13,110.92,110.95,110.86,110.94,10491
20020901|2002-08-13 01:30,13,110.93,110.97,110.87,110.89,13079
20020901|2002-08-13 02:00,13,110.89,110.96,110.88,110.95,32151
20020901|2002-08-13 02:30,13,110.94,111.19,110.94,111.18,115253
20020901|2002-08-13 03:00,13,111.18,111.28,111.15,111.22,85933
20020901|2002-08-13 03:30,13,111.22,111.32,111.18,111.31,56165
20020901|2002-08-13 04:00,13,111.3,111.31,111.24,111.26,39609
20020901|2002-08-13 04:30,13,111.26,111.26,111.18,111.21,27911
20020901|2002-08-13 05:00,13,111.22,111.22,111.12,111.14,29561
20020901|2002-08-13 05:30,13,111.14,111.2,111.13,111.2,18384
20020901|2002-08-13 06:00,13,111.2,111.24,111.19,111.23,13684
20020901|2002-08-13 06:30,13,111.23,111.23,111.17,111.2,20945
20020901|2002-08-13 07:00,13,111.2,111.25,111.18,111.19,16985
20020901|2002-08-13 07:30,13,111.19,111.38,111.15,111.34,71532
20020901|2002-08-13 08:00,13,111.34,111.37,111.26,111.3,67524
20020901|2002-08-13 08:30,13,111.29,111.31,111.24,111.27,55366
20020901|2002-08-13 09:00,13,111.27,111.31,111.24,111.25,33354
20020901|2002-08-13 09:30,13,111.26,111.26,111.18,111.19,33611
20020901|2002-08-13 10:00,13,111.2,111.25,111.19,111.23,20857
20020901|2002-08-13 10:30,13,111.23,111.29,111.23,111.24,12453
20020901|2002-08-13 11:00,13,111.23,111.27,111.19,111.22,14642
20020901|2002-08-13 11:30,13,111.23,111.24,111.17,111.23,11691
20020901|2002-08-14 01:00,14,111.71,111.79,111.66,111.73,69058
20020901|2002-08-14 01:30,14,111.73,111.78,111.58,111.58,48713
20020901|2002-08-14 02:00,14,111.58,111.67,111.58,111.64,44028
20020901|2002-08-14 02:30,14,111.65,111.72,111.62,111.63,51723
20020901|2002-08-14 03:00,14,111.63,111.67,111.59,111.63,28630
20020901|2002-08-14 03:30,14,111.63,111.66,111.6,111.65,20871
20020901|2002-08-14 04:00,14,111.65,111.66,111.47,111.51,66174
20020901|2002-08-14 04:30,14,111.51,111.53,111.43,111.51,42654
20020901|2002-08-14 05:00,14,111.5,111.52,111.44,111.5,31760
20020901|2002-08-14 05:30,14,111.5,111.52,111.47,111.48,22122
20020901|2002-08-14 06:00,14,111.48,111.51,111.46,111.48,19247
20020901|2002-08-14 06:30,14,111.48,111.53,111.47,111.51,27805
20020901|2002-08-14 07:00,14,111.52,111.66,111.51,111.56,62146
20020901|2002-08-14 07:30,14,111.56,111.61,111.51,111.51,53711
20020901|2002-08-14 08:00,14,111.51,111.61,111.49,111.61,48907
20020901|2002-08-14 08:30,14,111.61,111.68,111.56,111.68,67283
20020901|2002-08-14 09:00,14,111.68,111.89,111.68,111.8,140045
20020901|2002-08-14 09:30,14,111.8,111.82,111.66,111.67,82128
20020901|2002-08-14 10:00,14,111.67,111.74,111.65,111.74,40876
20020901|2002-08-14 10:30,14,111.75,111.84,111.7,111.81,34074
20020901|2002-08-14 11:00,14,111.81,111.87,111.71,111.71,17472
20020901|2002-08-14 11:30,14,111.72,111.72,111.52,111.52,19791
20020901|2002-08-15 01:00,15,111.32,111.35,111.26,111.26,29177
20020901|2002-08-15 01:30,15,111.26,111.29,111.2,111.22,29415
20020901|2002-08-15 02:00,15,111.22,111.35,111.18,111.32,32962
20020901|2002-08-15 02:30,15,111.32,111.36,111.29,111.34,26159
20020901|2002-08-15 03:00,15,111.33,111.38,111.3,111.33,20228
20020901|2002-08-15 03:30,15,111.33,111.36,111.31,111.32,19068
20020901|2002-08-15 04:00,15,111.32,111.33,111.25,111.25,27779
20020901|2002-08-15 04:30,15,111.25,111.25,111.13,111.17,28676
20020901|2002-08-15 05:00,15,111.16,111.18,110.85,110.86,90408
20020901|2002-08-15 05:30,15,110.86,110.95,110.72,110.79,63722
20020901|2002-08-15 06:00,15,110.8,110.87,110.77,110.79,34563
20020901|2002-08-15 06:30,15,110.78,110.86,110.69,110.8,41225
20020901|2002-08-15 07:00,15,110.8,110.83,110.59,110.78,66527
20020901|2002-08-15 07:30,15,110.78,110.84,110.68,110.78,69869
20020901|2002-08-15 08:00,15,110.77,110.8,110.57,110.59,68039
20020901|2002-08-15 08:30,15,110.59,110.61,110.38,110.61,121867
20020901|2002-08-15 09:00,15,110.61,110.63,110.38,110.45,83638
20020901|2002-08-15 09:30,15,110.46,110.57,110.43,110.45,49196
20020901|2002-08-15 10:00,15,110.45,110.58,110.45,110.57,32983
20020901|2002-08-15 10:30,15,110.58,110.68,110.48,110.68,26044
20020901|2002-08-15 11:00,15,110.68,110.83,110.64,110.82,73801
20020901|2002-08-15 11:30,15,110.82,110.93,110.74,110.77,27144
20020901|2002-08-16 10:30,16,110.56,110.56,110.56,110.56,6
20020901|2002-08-16 11:00,16,110.57,110.7,110.54,110.7,11016
20020901|2002-08-16 11:30,16,110.69,110.75,110.66,110.69,8464
20020901|2002-08-19 01:00,19,110.54,110.7,110.5,110.64,23253
20020901|2002-08-19 01:30,19,110.63,110.66,110.55,110.6,20975
20020901|2002-08-19 02:00,19,110.6,110.77,110.59,110.68,32340
20020901|2002-08-19 02:30,19,110.68,110.72,110.56,110.56,31082
20020901|2002-08-19 03:00,19,110.56,110.58,110.43,110.48,38628
20020901|2002-08-19 03:30,19,110.48,110.48,110.38,110.44,36802
20020901|2002-08-19 04:00,19,110.44,110.49,110.43,110.46,19048
20020901|2002-08-19 04:30,19,110.46,110.47,110.4,110.43,17664
20020901|2002-08-19 05:00,19,110.44,110.47,110.37,110.41,28737
20020901|2002-08-19 05:30,19,110.41,110.44,110.35,110.43,31246
20020901|2002-08-19 06:00,19,110.43,110.46,110.38,110.38,14085
20020901|2002-08-19 06:30,19,110.37,110.51,110.36,110.5,34196
20020901|2002-08-19 07:00,19,110.52,110.62,110.5,110.61,31399
20020901|2002-08-19 07:30,19,110.6,110.64,110.48,110.48,59008
20020901|2002-08-19 08:00,19,110.49,110.54,110.46,110.53,26565
20020901|2002-08-19 08:30,19,110.53,110.54,110.41,110.45,48824
20020901|2002-08-19 09:00,19,110.45,110.47,110.26,110.32,96305
20020901|2002-08-19 09:30,19,110.31,110.35,110.3,110.34,38213
20020901|2002-08-19 10:00,19,110.34,110.36,110.2,110.24,47679
20020901|2002-08-19 10:30,19,110.23,110.33,110.19,110.28,23361
20020901|2002-08-19 11:00,19,110.29,110.36,110.28,110.35,6610
20020901|2002-08-19 11:30,19,110.35,110.43,110.29,110.3,9416
20020901|2002-08-20 01:00,20,110.47,110.47,110.38,110.39,21499
20020901|2002-08-20 01:30,20,110.4,110.49,110.38,110.44,24309
20020901|2002-08-20 02:00,20,110.45,110.52,110.41,110.42,39573
20020901|2002-08-20 02:30,20,110.42,110.55,110.4,110.51,32945
20020901|2002-08-20 03:00,20,110.51,110.56,110.49,110.55,29475
20020901|2002-08-20 03:30,20,110.55,110.55,110.45,110.5,24663
20020901|2002-08-20 04:00,20,110.5,110.52,110.48,110.5,12750
20020901|2002-08-20 04:30,20,110.49,110.55,110.47,110.52,19615
20020901|2002-08-20 05:00,20,110.53,110.55,110.47,110.48,17389
20020901|2002-08-20 05:30,20,110.48,110.5,110.46,110.5,12248
20020901|2002-08-20 06:00,20,110.5,110.52,110.49,110.51,12624
20020901|2002-08-20 06:30,20,110.5,110.58,110.48,110.57,19232
20020901|2002-08-20 07:00,20,110.57,110.67,110.55,110.63,57262
20020901|2002-08-20 07:30,20,110.64,110.66,110.54,110.61,43889
20020901|2002-08-20 08:00,20,110.61,110.65,110.57,110.63,28408
20020901|2002-08-20 08:30,20,110.63,110.71,110.58,110.71,58232
20020901|2002-08-20 09:00,20,110.71,110.75,110.67,110.73,75673
20020901|2002-08-20 09:30,20,110.73,110.73,110.63,110.65,38263
20020901|2002-08-20 10:00,20,110.65,110.71,110.63,110.69,31854
20020901|2002-08-20 10:30,20,110.69,110.76,110.69,110.71,17184
20020901|2002-08-20 11:00,20,110.71,110.76,110.69,110.76,13085
20020901|2002-08-20 11:30,20,110.76,110.83,110.75,110.83,12492
20020901|2002-08-21 01:00,21,110.84,110.86,110.76,110.8,19246
20020901|2002-08-21 01:30,21,110.79,110.79,110.63,110.64,27109
20020901|2002-08-21 02:00,21,110.64,110.68,110.51,110.53,57361
20020901|2002-08-21 02:30,21,110.53,110.53,110.42,110.46,93933
20020901|2002-08-21 03:00,21,110.46,110.49,110.38,110.41,57206
20020901|2002-08-21 03:30,21,110.41,110.46,110.34,110.38,41987
20020901|2002-08-21 04:00,21,110.38,110.42,110.36,110.38,37277
20020901|2002-08-21 04:30,21,110.38,110.44,110.38,110.42,31092
20020901|2002-08-21 05:00,21,110.42,110.43,110.33,110.34,22516
20020901|2002-08-21 05:30,21,110.35,110.43,110.35,110.39,20936
20020901|2002-08-21 06:00,21,110.38,110.39,110.24,110.27,47424
20020901|2002-08-21 06:30,21,110.27,110.35,110.06,110.1,63341
20020901|2002-08-21 07:00,21,110.1,110.14,109.89,110.02,119751
20020901|2002-08-21 07:30,21,110.02,110.1,109.99,110.01,73199
20020901|2002-08-21 08:00,21,110.01,110.06,109.93,109.94,45370
20020901|2002-08-21 08:30,21,109.95,110.02,109.87,110.02,91373
20020901|2002-08-21 09:00,21,110.03,110.12,110.01,110.11,76233
20020901|2002-08-21 09:30,21,110.11,110.16,110.06,110.14,69056
20020901|2002-08-21 10:00,21,110.14,110.18,110.05,110.05,52884
20020901|2002-08-21 10:30,21,110.06,110.11,109.89,109.94,34356
20020901|2002-08-21 11:00,21,109.94,109.96,109.83,109.85,26725
20020901|2002-08-21 11:30,21,109.85,109.92,109.84,109.89,17656
20020901|2002-08-22 01:00,22,110,110.09,109.91,109.96,46476
20020901|2002-08-22 01:30,22,109.96,109.97,109.74,109.86,54242
20020901|2002-08-22 02:00,22,109.87,109.89,109.66,109.69,76195
20020901|2002-08-22 02:30,22,109.69,109.74,109.63,109.66,45055
20020901|2002-08-22 03:00,22,109.66,109.78,109.66,109.71,39305
20020901|2002-08-22 03:30,22,109.72,109.81,109.66,109.76,41201
20020901|2002-08-22 04:00,22,109.76,109.85,109.74,109.84,36096
20020901|2002-08-22 04:30,22,109.85,109.89,109.81,109.85,31098
20020901|2002-08-22 05:00,22,109.84,109.86,109.74,109.76,26105
20020901|2002-08-22 05:30,22,109.76,109.8,109.68,109.73,27774
20020901|2002-08-22 06:00,22,109.73,109.79,109.7,109.78,19196
20020901|2002-08-22 06:30,22,109.78,109.85,109.75,109.75,24946
20020901|2002-08-22 07:00,22,109.74,109.83,109.73,109.78,18725
20020901|2002-08-22 07:30,22,109.78,109.81,109.7,109.72,44545
20020901|2002-08-22 08:00,22,109.72,109.82,109.71,109.76,38880
20020901|2002-08-22 08:30,22,109.76,109.86,109.74,109.8,61602
20020901|2002-08-22 09:00,22,109.8,109.83,109.73,109.73,59142
20020901|2002-08-22 09:30,22,109.73,109.75,109.67,109.75,61339
20020901|2002-08-22 10:00,22,109.75,109.81,109.63,109.68,39614
20020901|2002-08-22 10:30,22,109.68,109.72,109.66,109.71,20146
20020901|2002-08-22 11:00,22,109.71,109.77,109.71,109.75,9502
20020901|2002-08-22 11:30,22,109.74,109.76,109.7,109.76,12966
20020901|2002-08-23 01:00,23,109.63,109.69,109.59,109.68,21573
20020901|2002-08-23 01:30,23,109.68,109.69,109.59,109.61,14192
20020901|2002-08-23 02:00,23,109.62,109.77,109.61,109.76,38123
20020901|2002-08-23 02:30,23,109.76,109.83,109.72,109.83,43734
20020901|2002-08-23 03:00,23,109.83,109.88,109.75,109.84,44347
20020901|2002-08-23 03:30,23,109.84,109.93,109.84,109.87,44349
20020901|2002-08-23 04:00,23,109.87,109.87,109.81,109.84,24970
20020901|2002-08-23 04:30,23,109.84,109.92,109.83,109.89,16945
20020901|2002-08-23 05:00,23,109.89,110.03,109.88,109.99,55249
20020901|2002-08-23 05:30,23,110,110.02,109.96,109.97,26971
20020901|2002-08-23 06:00,23,109.98,110.05,109.98,110.03,22761
20020901|2002-08-23 06:30,23,110.03,110.06,109.99,110,15585
20020901|2002-08-23 07:00,23,110,110.04,109.99,109.99,20174
20020901|2002-08-23 07:30,23,109.99,109.99,109.86,109.87,44665
20020901|2002-08-23 08:00,23,109.87,109.91,109.84,109.88,26199
20020901|2002-08-23 08:30,23,109.87,109.94,109.86,109.93,38300
20020901|2002-08-23 09:00,23,109.93,110.02,109.93,109.98,37839
20020901|2002-08-23 09:30,23,109.98,110,109.95,109.98,29505
20020901|2002-08-23 10:00,23,109.98,110.06,109.97,110.01,32991
20020901|2002-08-23 10:30,23,110.01,110.1,110,110.09,13873
20020901|2002-08-23 11:00,23,110.08,110.13,110.07,110.1,12384
20020901|2002-08-23 11:30,23,110.1,110.11,110.05,110.1,10962
20020901|2002-08-26 01:00,26,109.97,109.98,109.88,109.95,12819
20020901|2002-08-26 01:30,26,109.96,110,109.96,109.97,7643
20020901|2002-08-26 02:00,26,109.96,109.97,109.91,109.91,11496
20020901|2002-08-26 02:30,26,109.91,109.92,109.76,109.79,22306
20020901|2002-08-26 03:00,26,109.78,109.81,109.74,109.77,17118
20020901|2002-08-26 03:30,26,109.76,109.79,109.74,109.79,12787
20020901|2002-08-26 04:00,26,109.79,109.8,109.76,109.77,9397
20020901|2002-08-26 04:30,26,109.78,109.82,109.77,109.79,8670
20020901|2002-08-26 05:00,26,109.79,109.79,109.76,109.78,7491
20020901|2002-08-26 05:30,26,109.78,109.79,109.77,109.78,5302
20020901|2002-08-26 06:00,26,109.78,109.8,109.77,109.8,5122
20020901|2002-08-26 06:30,26,109.8,109.81,109.78,109.79,3750
20020901|2002-08-26 07:00,26,109.79,109.81,109.78,109.78,2893
20020901|2002-08-26 07:30,26,109.78,109.87,109.76,109.87,10404
20020901|2002-08-26 08:00,26,109.87,109.89,109.86,109.88,9412
20020901|2002-08-26 08:30,26,109.89,109.91,109.81,109.84,26060
20020901|2002-08-26 09:00,26,109.84,109.94,109.81,109.91,38562
20020901|2002-08-26 09:30,26,109.91,110.07,109.9,110.03,38900
20020901|2002-08-26 10:00,26,110.03,110.09,110.01,110.05,16728
20020901|2002-08-26 10:30,26,110.06,110.11,110.05,110.11,7482
20020901|2002-08-26 11:00,26,110.1,110.13,110.05,110.12,4813
20020901|2002-08-26 11:30,26,110.11,110.14,110.08,110.09,4335
20020901|2002-08-27 01:00,27,110.03,110.18,110.03,110.13,25692
20020901|2002-08-27 01:30,27,110.13,110.19,110.01,110.02,23914
20020901|2002-08-27 02:00,27,110.03,110.09,109.93,109.95,36860
20020901|2002-08-27 02:30,27,109.96,109.96,109.87,109.88,29176
20020901|2002-08-27 03:00,27,109.88,109.95,109.87,109.9,26178
20020901|2002-08-27 03:30,27,109.91,109.92,109.85,109.92,27621
20020901|2002-08-27 04:00,27,109.91,109.97,109.89,109.95,25030
20020901|2002-08-27 04:30,27,109.94,109.95,109.91,109.94,10880
20020901|2002-08-27 05:00,27,109.94,109.95,109.91,109.93,9908
20020901|2002-08-27 05:30,27,109.93,110.07,109.93,110.04,25307
20020901|2002-08-27 06:00,27,110.05,110.28,110.04,110.26,51502
20020901|2002-08-27 06:30,27,110.27,110.27,110.15,110.2,34983
20020901|2002-08-27 07:00,27,110.2,110.21,109.94,109.95,42434
20020901|2002-08-27 07:30,27,109.95,109.95,109.76,109.85,123332
20020901|2002-08-27 08:00,27,109.85,109.88,109.78,109.79,34436
20020901|2002-08-27 08:30,27,109.8,110,109.75,109.98,59168
20020901|2002-08-27 09:00,27,109.97,110.2,109.95,110.15,118650
20020901|2002-08-27 09:30,27,110.14,110.2,110.07,110.12,58742
20020901|2002-08-27 10:00,27,110.12,110.12,109.98,110,46315
20020901|2002-08-27 10:30,27,110,110.11,110,110.1,16232
20020901|2002-08-27 11:00,27,110.1,110.15,110.03,110.09,13434
20020901|2002-08-27 11:30,27,110.09,110.15,110.06,110.06,7649
20020901|2002-08-28 01:00,28,110.12,110.25,110.12,110.19,22111
20020901|2002-08-28 01:30,28,110.19,110.24,110.18,110.22,13634
20020901|2002-08-28 02:00,28,110.22,110.44,110.22,110.41,73325
20020901|2002-08-28 02:30,28,110.4,110.41,110.29,110.32,40926
20020901|2002-08-28 03:00,28,110.32,110.37,110.27,110.35,46880
20020901|2002-08-28 03:30,28,110.35,110.46,110.34,110.4,46341
20020901|2002-08-28 04:00,28,110.39,110.44,110.34,110.42,40281
20020901|2002-08-28 04:30,28,110.42,110.44,110.36,110.4,28135
20020901|2002-08-28 05:00,28,110.41,110.43,110.38,110.38,10445
20020901|2002-08-28 05:30,28,110.39,110.45,110.37,110.39,18762
20020901|2002-08-28 06:00,28,110.4,110.41,110.37,110.4,13063
20020901|2002-08-28 06:30,28,110.41,110.47,110.4,110.43,20329
20020901|2002-08-28 07:00,28,110.43,110.5,110.43,110.49,29104
20020901|2002-08-28 07:30,28,110.49,110.51,110.46,110.48,42064
20020901|2002-08-28 08:00,28,110.49,110.62,110.48,110.59,57438
20020901|2002-08-28 08:30,28,110.59,110.6,110.52,110.54,58131
20020901|2002-08-28 09:00,28,110.55,110.58,110.53,110.55,35207
20020901|2002-08-28 09:30,28,110.55,110.64,110.54,110.63,38525
20020901|2002-08-28 10:00,28,110.63,110.71,110.63,110.68,63443
20020901|2002-08-28 10:30,28,110.68,110.72,110.67,110.71,23478
20020901|2002-08-28 11:00,28,110.71,110.74,110.68,110.69,13593
20020901|2002-08-28 11:30,28,110.69,110.7,110.65,110.67,10996
20020901|2002-08-29 01:00,29,110.71,110.71,110.6,110.69,23470
20020901|2002-08-29 01:30,29,110.69,110.73,110.64,110.68,16988
20020901|2002-08-29 02:00,29,110.68,110.86,110.67,110.85,63579
20020901|2002-08-29 02:30,29,110.85,110.98,110.84,110.87,70644
20020901|2002-08-29 03:00,29,110.88,110.94,110.86,110.92,34696
20020901|2002-08-29 03:30,29,110.91,110.96,110.86,110.86,54721
20020901|2002-08-29 04:00,29,110.87,110.93,110.85,110.92,42836
20020901|2002-08-29 04:30,29,110.91,110.93,110.85,110.88,46524
20020901|2002-08-29 05:00,29,110.89,110.89,110.8,110.82,24318
20020901|2002-08-29 05:30,29,110.83,110.86,110.81,110.83,13833
20020901|2002-08-29 06:00,29,110.84,110.86,110.81,110.85,9671
20020901|2002-08-29 06:30,29,110.85,110.93,110.85,110.91,24708
20020901|2002-08-29 07:00,29,110.9,110.94,110.86,110.92,22978
20020901|2002-08-29 07:30,29,110.93,111.04,110.9,111,93568
20020901|2002-08-29 08:00,29,111,111.03,110.94,111.01,40882
20020901|2002-08-29 08:30,29,111.01,111.03,110.97,110.99,48969
20020901|2002-08-29 09:00,29,110.99,110.99,110.76,110.81,91284
20020901|2002-08-29 09:30,29,110.8,110.84,110.72,110.83,60236
20020901|2002-08-29 10:00,29,110.84,110.86,110.77,110.83,31128
20020901|2002-08-29 10:30,29,110.83,110.87,110.77,110.78,20653
20020901|2002-08-29 11:00,29,110.78,110.79,110.73,110.73,12580
20020901|2002-08-29 11:30,29,110.73,110.74,110.63,110.71,18943
20020901|2002-08-30 01:00,30,110.8,110.83,110.66,110.75,20402
20020901|2002-08-30 01:30,30,110.75,110.85,110.74,110.79,19358
20020901|2002-08-30 02:00,30,110.79,110.79,110.71,110.75,23196
20020901|2002-08-30 02:30,30,110.75,110.88,110.73,110.88,25298
20020901|2002-08-30 03:00,30,110.88,110.97,110.87,110.94,42638
20020901|2002-08-30 03:30,30,110.94,111,110.92,110.94,39038
20020901|2002-08-30 04:00,30,110.93,111,110.93,110.98,24386
20020901|2002-08-30 04:30,30,110.98,110.98,110.9,110.9,18152
20020901|2002-08-30 05:00,30,110.9,110.92,110.86,110.87,18919
20020901|2002-08-30 05:30,30,110.87,110.92,110.83,110.92,17329
20020901|2002-08-30 06:00,30,110.91,110.96,110.91,110.95,10995
20020901|2002-08-30 06:30,30,110.95,111,110.95,110.97,26957
20020901|2002-08-30 07:00,30,110.96,110.97,110.87,110.88,18328
20020901|2002-08-30 07:30,30,110.88,110.94,110.84,110.91,25735
20020901|2002-08-30 08:00,30,110.9,110.94,110.89,110.93,21836
20020901|2002-08-30 08:30,30,110.93,111.01,110.75,110.76,43805
20020901|2002-08-30 09:00,30,110.77,110.87,110.65,110.68,94525
20020901|2002-08-30 09:30,30,110.68,110.72,110.57,110.64,75669
20020901|2002-08-30 10:00,30,110.63,110.79,110.61,110.77,36339
20020901|2002-08-30 10:30,30,110.76,110.83,110.72,110.8,14584
20020901|2002-08-30 11:00,30,110.8,110.85,110.78,110.79,8191
20020901|2002-08-30 11:30,30,110.8,110.9,110.78,110.89,10364
20020901|2002-09-02 01:00,2,110.92,110.98,110.89,110.92,12860
20020901|2002-09-02 01:30,2,110.93,111.02,110.89,110.95,18353
20020901|2002-09-02 02:00,2,110.96,111.08,110.96,111.05,37795
20020901|2002-09-02 02:30,2,111.05,111.13,111.02,111.08,39025
20020901|2002-09-02 03:00,2,111.08,111.24,111.08,111.23,52457
20020901|2002-09-02 03:30,2,111.22,111.28,111.19,111.26,31603
20020901|2002-09-02 04:00,2,111.26,111.28,111.21,111.21,34734
20020901|2002-09-02 04:30,2,111.21,111.31,111.2,111.3,26482
20020901|2002-09-02 05:00,2,111.3,111.3,111.22,111.24,20287
20020901|2002-09-02 05:30,2,111.24,111.27,111.23,111.23,9867
20020901|2002-09-02 06:00,2,111.24,111.25,111.19,111.21,23055
20020901|2002-09-02 06:30,2,111.21,111.24,111.17,111.19,7948
20020901|2002-09-02 07:00,2,111.19,111.2,111.17,111.2,10429
20020901|2002-09-02 07:30,2,111.2,111.25,111.2,111.2,6711
20020901|2002-09-02 08:00,2,111.21,111.26,111.21,111.24,9936
20020901|2002-09-02 08:30,2,111.25,111.25,111.21,111.23,7178
20020901|2002-09-02 09:00,2,111.23,111.26,111.21,111.25,8920
20020901|2002-09-02 09:30,2,111.25,111.32,111.24,111.29,11116
20020901|2002-09-02 10:00,2,111.29,111.34,111.26,111.29,15486
20020901|2002-09-02 10:30,2,111.3,111.33,111.3,111.3,10029
20020901|2002-09-02 11:00,2,111.3,111.35,111.29,111.34,5462
20020901|2002-09-02 11:30,2,111.34,111.35,111.29,111.29,8319
20020901|2002-09-03 01:00,3,111.38,111.44,111.32,111.33,38286
20020901|2002-09-03 01:30,3,111.34,111.39,111.28,111.32,39135
20020901|2002-09-03 02:00,3,111.31,111.38,111.24,111.35,44446
20020901|2002-09-03 02:30,3,111.35,111.42,111.29,111.34,35234
20020901|2002-09-03 03:00,3,111.34,111.34,111.28,111.3,27986
20020901|2002-09-03 03:30,3,111.3,111.35,111.29,111.33,25479
20020901|2002-09-03 04:00,3,111.34,111.47,111.34,111.42,71820
20020901|2002-09-03 04:30,3,111.41,111.49,111.39,111.44,71823
20020901|2002-09-03 05:00,3,111.43,111.47,111.4,111.41,88987
20020901|2002-09-03 05:30,3,111.42,111.5,111.4,111.48,51818
20020901|2002-09-03 06:00,3,111.48,111.48,111.3,111.33,55152
20020901|2002-09-03 06:30,3,111.33,111.47,111.33,111.43,36840
20020901|2002-09-03 07:00,3,111.43,111.44,111.35,111.36,29850
20020901|2002-09-03 07:30,3,111.36,111.37,111.3,111.34,43408
20020901|2002-09-03 08:00,3,111.34,111.36,111.31,111.33,23613
20020901|2002-09-03 08:30,3,111.34,111.43,111.33,111.39,46243
20020901|2002-09-03 09:00,3,111.41,111.85,111.4,111.84,181172
20020901|2002-09-03 09:30,3,111.84,111.96,111.76,111.95,118283
20020901|2002-09-03 10:00,3,111.95,112,111.78,111.83,83430
20020901|2002-09-03 10:30,3,111.83,111.94,111.82,111.87,38962
20020901|2002-09-03 11:00,3,111.87,112.06,111.84,111.99,29678
20020901|2002-09-03 11:30,3,111.99,112.03,111.97,112,19990
20020901|2002-09-04 01:00,4,112.15,112.19,112.06,112.12,36100
20020901|2002-09-04 01:30,4,112.13,112.15,112.05,112.14,37163
20020901|2002-09-04 02:00,4,112.14,112.25,112.11,112.23,59778
20020901|2002-09-04 02:30,4,112.22,112.22,112.1,112.14,52612
20020901|2002-09-04 03:00,4,112.14,112.16,111.91,111.93,56607
20020901|2002-09-04 03:30,4,111.93,111.96,111.84,111.91,67661
20020901|2002-09-04 04:00,4,111.91,111.94,111.86,111.9,45625
20020901|2002-09-04 04:30,4,111.89,112,111.82,111.99,57520
20020901|2002-09-04 05:00,4,111.99,112.01,111.93,111.95,57011
20020901|2002-09-04 05:30,4,111.95,111.96,111.91,111.95,34089
20020901|2002-09-04 06:00,4,111.94,111.94,111.87,111.89,15906
20020901|2002-09-04 06:30,4,111.89,111.94,111.87,111.92,15271
20020901|2002-09-04 07:00,4,111.91,111.91,111.72,111.78,44840
20020901|2002-09-04 07:30,4,111.78,111.83,111.74,111.83,43420
20020901|2002-09-04 08:00,4,111.83,111.95,111.82,111.85,59427
20020901|2002-09-04 08:30,4,111.85,111.93,111.77,111.81,66002
20020901|2002-09-04 11:00,4,111.89,111.99,111.88,111.97,22105
20020901|2002-09-04 11:30,4,111.98,111.98,111.87,111.89,13223
20020901|2002-09-05 01:00,5,111.83,111.84,111.71,111.76,42470
20020901|2002-09-05 01:30,5,111.75,111.76,111.58,111.65,45817
20020901|2002-09-05 02:00,5,111.64,111.74,111.63,111.73,33379
20020901|2002-09-05 02:30,5,111.73,111.92,111.72,111.89,71775
20020901|2002-09-05 03:00,5,111.89,112.11,111.89,112.04,78384
20020901|2002-09-05 03:30,5,112.04,112.07,111.95,112.03,59337
20020901|2002-09-05 04:00,5,112.03,112.22,112.02,112.18,59778
20020901|2002-09-05 04:30,5,112.18,112.31,112.17,112.24,62194
20020901|2002-09-05 05:00,5,112.24,112.41,112.21,112.33,55053
20020901|2002-09-05 05:30,5,112.33,112.45,112.32,112.33,50550
20020901|2002-09-05 06:00,5,112.33,112.39,112.31,112.32,20910
20020901|2002-09-05 06:30,5,112.32,112.39,112.31,112.38,33224
20020901|2002-09-05 07:00,5,112.38,112.47,112.36,112.38,21601
20020901|2002-09-05 07:30,5,112.37,112.42,112.19,112.23,60344
20020901|2002-09-05 08:00,5,112.23,112.35,112.23,112.34,22550
20020901|2002-09-05 08:30,5,112.34,112.42,112.25,112.3,31921
20020901|2002-09-05 09:00,5,112.32,112.45,112.29,112.33,35821
20020901|2002-09-05 09:30,5,112.33,112.34,112.08,112.09,31844
20020901|2002-09-05 10:00,5,112.09,112.11,111.99,112.08,25315
20020901|2002-09-05 10:30,5,112.08,112.22,112.03,112.2,10367
20020901|2002-09-05 11:00,5,112.18,112.25,112.16,112.23,1614
20020901|2002-09-05 11:30,5,112.22,112.26,112.2,112.25,3120
20020901|2002-09-06 01:00,6,112.14,112.33,112.14,112.33,11966
20020901|2002-09-06 01:30,6,112.34,112.46,112.3,112.34,9350
20020901|2002-09-06 02:00,6,112.34,112.36,112.25,112.25,6738
20020901|2002-09-06 02:30,6,112.25,112.27,112.17,112.21,12878
20020901|2002-09-06 03:00,6,112.21,112.28,112.21,112.26,4407
20020901|2002-09-06 03:30,6,112.27,112.36,112.25,112.35,5075
20020901|2002-09-06 04:00,6,112.4,112.44,112.36,112.39,2715
20020901|2002-09-06 04:30,6,112.38,112.51,112.38,112.47,2761
20020901|2002-09-06 05:00,6,112.52,112.53,112.4,112.43,6011
20021201|2002-04-09 03:00,9,104.92,104.92,104.92,104.92,300
20021201|2002-05-29 03:00,29,104.95,104.95,104.95,104.95,1
20021201|2002-05-30 01:30,30,104.95,104.95,104.95,104.95,1
20021201|2002-06-04 05:30,4,105.33,105.33,105.33,105.33,1
20021201|2002-06-04 08:00,4,105.32,105.33,105.32,105.33,533
20021201|2002-06-05 01:00,5,105.54,105.54,105.53,105.53,100
20021201|2002-06-05 01:30,5,105.51,105.51,105.51,105.51,100
20021201|2002-06-05 02:00,5,105.23,105.23,105.23,105.23,15
20021201|2002-06-05 11:30,5,105.23,105.23,105.23,105.23,1888
20021201|2002-06-06 03:30,6,105.18,105.18,105.18,105.18,1
20021201|2002-06-07 08:30,7,105.47,105.47,105.47,105.47,5
20021201|2002-06-11 07:30,11,105.31,105.31,105.31,105.31,9
20021201|2002-06-11 08:30,11,105.32,105.32,105.32,105.32,15
20021201|2002-06-12 04:00,12,105.63,105.63,105.63,105.63,1
20021201|2002-06-12 11:00,12,105.76,105.76,105.76,105.76,1
20021201|2002-06-13 03:30,13,105.56,105.56,105.56,105.56,1
20021201|2002-06-13 08:30,13,106.1,106.1,106.1,106.1,1
20021201|2002-06-13 10:30,13,106.16,106.16,106.16,106.16,1
20021201|2002-06-14 04:30,14,106.49,106.49,106.49,106.49,1
20021201|2002-06-14 08:30,14,106.58,106.58,106.58,106.58,10
20021201|2002-06-14 09:00,14,106.67,106.67,106.64,106.64,2
20021201|2002-06-17 05:00,17,106.41,106.41,106.41,106.41,1
20021201|2002-06-18 04:30,18,106.59,106.59,106.59,106.59,30
20021201|2002-06-19 04:00,19,106.8,106.8,106.8,106.8,1
20021201|2002-06-19 08:30,19,106.87,106.87,106.87,106.87,20
20021201|2002-06-20 07:30,20,107.05,107.05,107.05,107.05,176
20021201|2002-06-20 10:00,20,106.68,106.68,106.68,106.68,1
20021201|2002-06-24 05:30,24,107.05,107.05,107.05,107.05,1
20021201|2002-06-24 06:30,24,107,107,107,107,1
20021201|2002-06-25 03:00,25,106.82,106.82,106.82,106.82,1
20021201|2002-06-25 09:30,25,106.64,106.64,106.64,106.64,1
20021201|2002-06-26 02:30,26,107.42,107.42,107.42,107.42,1
20021201|2002-06-26 05:00,26,107.4,107.4,107.4,107.4,2
20021201|2002-06-26 06:00,26,107.45,107.45,107.45,107.45,1
20021201|2002-06-26 07:00,26,107.45,107.47,107.45,107.47,2
20021201|2002-06-26 09:30,26,107.32,107.32,107.32,107.32,1
20021201|2002-06-26 11:00,26,107.14,107.14,107.14,107.14,1
20021201|2002-06-27 08:30,27,106.97,106.97,106.97,106.97,32
20021201|2002-06-27 10:00,27,107.06,107.06,107.06,107.06,100
20021201|2002-06-27 11:30,27,107.04,107.04,107.04,107.04,1
20021201|2002-06-28 04:00,28,106.89,106.89,106.89,106.89,1
20021201|2002-06-28 04:30,28,106.94,106.94,106.94,106.94,1
20021201|2002-07-01 05:00,1,106.81,106.81,106.81,106.81,10
20021201|2002-07-02 03:30,2,106.82,106.82,106.82,106.82,136
20021201|2002-07-02 04:00,2,106.8,106.8,106.8,106.8,1
20021201|2002-07-02 07:30,2,106.91,106.91,106.91,106.91,1
20021201|2002-07-02 09:00,2,106.96,106.96,106.96,106.96,1
20021201|2002-07-03 02:30,3,106.99,106.99,106.99,106.99,10
20021201|2002-07-03 08:30,3,106.85,106.85,106.85,106.85,5
20021201|2002-07-03 09:00,3,106.87,106.87,106.87,106.87,5
20021201|2002-07-04 01:00,4,106.71,106.71,106.71,106.71,1
20021201|2002-07-04 05:00,4,106.67,106.67,106.67,106.67,7
20021201|2002-07-05 03:30,5,106.48,106.48,106.48,106.48,1
20021201|2002-07-08 02:00,8,106.45,106.45,106.45,106.45,1
20021201|2002-07-08 06:30,8,106.51,106.51,106.51,106.51,1
20021201|2002-07-09 03:30,9,106.4,106.4,106.4,106.4,1
20021201|2002-07-09 04:00,9,106.46,106.46,106.44,106.44,26
20021201|2002-07-09 08:00,9,106.4,106.4,106.4,106.4,150
20021201|2002-07-09 09:00,9,106.5,106.5,106.5,106.5,128
20021201|2002-07-10 02:00,10,106.75,106.75,106.75,106.75,1
20021201|2002-07-10 04:00,10,106.85,106.85,106.85,106.85,1
20021201|2002-07-11 07:30,11,107.25,107.25,107.25,107.25,1
20021201|2002-07-11 08:30,11,107.43,107.44,107.43,107.44,52
20021201|2002-07-11 11:00,11,107.5,107.5,107.5,107.5,2
20021201|2002-07-12 02:30,12,107.12,107.12,107.12,107.12,1
20021201|2002-07-12 04:30,12,107.19,107.19,107.19,107.19,1
20021201|2002-07-12 09:00,12,107.53,107.53,107.53,107.53,1
20021201|2002-07-12 11:00,12,107.59,107.59,107.59,107.59,1
20021201|2002-07-15 01:00,15,107.68,107.68,107.68,107.68,1
20021201|2002-07-15 02:30,15,107.54,107.54,107.54,107.54,2
20021201|2002-07-15 08:30,15,107.77,107.77,107.76,107.76,815
20021201|2002-07-15 10:00,15,107.92,107.98,107.92,107.98,52
20021201|2002-07-15 11:30,15,107.91,107.91,107.91,107.91,1
20021201|2002-07-16 01:00,16,107.62,107.62,107.62,107.62,1
20021201|2002-07-16 04:00,16,108.05,108.05,108.01,108.01,60
20021201|2002-07-16 10:00,16,107.63,107.63,107.63,107.63,1
20021201|2002-07-16 10:30,16,107.65,107.65,107.5,107.5,410
20021201|2002-07-17 01:00,17,107.52,107.52,107.52,107.52,1
20021201|2002-07-17 01:30,17,107.62,107.62,107.62,107.62,1
20021201|2002-07-17 05:00,17,107.27,107.27,107.27,107.27,1
20021201|2002-07-18 02:30,18,107.32,107.32,107.32,107.32,10
20021201|2002-07-18 07:00,18,107.36,107.36,107.36,107.36,1
20021201|2002-07-19 03:00,19,107.75,107.75,107.75,107.75,1
20021201|2002-07-19 05:00,19,107.79,107.79,107.79,107.79,1
20021201|2002-07-19 05:30,19,107.8,107.8,107.8,107.8,50
20021201|2002-07-19 10:30,19,107.83,107.83,107.83,107.83,1
20021201|2002-07-22 02:30,22,108,108,108,108,1
20021201|2002-07-22 03:30,22,108.08,108.08,108.08,108.08,1
20021201|2002-07-22 10:30,22,108.16,108.16,108.16,108.16,15
20021201|2002-07-22 11:00,22,108.11,108.11,108.11,108.11,44
20021201|2002-07-23 02:00,23,107.96,107.96,107.96,107.96,1
20021201|2002-07-23 10:30,23,108.05,108.05,108.05,108.05,2
20021201|2002-07-24 02:00,24,108.26,108.26,108.26,108.26,1
20021201|2002-07-24 03:30,24,108.48,108.48,108.44,108.44,650
20021201|2002-07-24 04:30,24,108.4,108.4,108.4,108.4,300
20021201|2002-07-24 07:00,24,108.81,108.81,108.81,108.81,1
20021201|2002-07-24 07:30,24,109.1,109.1,109.1,109.1,100
20021201|2002-07-24 10:00,24,108.6,108.6,108.56,108.56,36
20021201|2002-07-25 02:00,25,108.43,108.43,108.43,108.43,1
20021201|2002-07-25 02:30,25,108.69,108.69,108.69,108.69,1
20021201|2002-07-25 05:00,25,108.8,108.8,108.8,108.8,1
20021201|2002-07-26 03:00,26,108.77,108.77,108.77,108.77,5
20021201|2002-07-26 03:30,26,108.82,108.82,108.82,108.82,51
20021201|2002-07-26 04:30,26,108.81,108.81,108.81,108.81,127
20021201|2002-07-26 06:00,26,108.92,109,108.9,109,502
20021201|2002-07-26 07:00,26,108.94,108.94,108.94,108.94,100
20021201|2002-07-26 07:30,26,108.79,108.79,108.79,108.79,1
20021201|2002-07-26 10:00,26,108.67,108.67,108.67,108.67,1
20021201|2002-07-26 10:30,26,108.66,108.66,108.66,108.66,1
20021201|2002-07-29 02:30,29,108.56,108.56,108.56,108.56,1
20021201|2002-07-29 05:00,29,108.45,108.45,108.45,108.45,1
20021201|2002-07-29 07:30,29,108.42,108.42,108.42,108.42,1
20021201|2002-07-29 09:30,29,108.26,108.29,108.26,108.29,50
20021201|2002-07-29 10:00,29,108.34,108.34,108.34,108.34,10
20021201|2002-07-30 01:00,30,108.02,108.02,108.02,108.02,1
20021201|2002-07-30 01:30,30,108.02,108.02,108.02,108.02,1
20021201|2002-07-30 02:00,30,108.03,108.11,108.03,108.11,80
20021201|2002-07-30 03:00,30,108,108,108,108,2
20021201|2002-07-30 05:00,30,108.1,108.1,108.1,108.1,1
20021201|2002-07-30 07:30,30,108.06,108.06,108.06,108.06,25
20021201|2002-07-30 09:30,30,108.2,108.2,108.2,108.2,10
20021201|2002-07-30 10:00,30,108.27,108.27,108.27,108.27,10
20021201|2002-07-31 01:00,31,107.02,108.11,107.02,108.11,2
20021201|2002-07-31 06:00,31,108.1,108.1,108.1,108.1,10
20021201|2002-07-31 06:30,31,108.05,108.05,108.05,108.05,1
20021201|2002-07-31 07:00,31,108.1,108.1,108.1,108.1,10
20021201|2002-07-31 08:00,31,108.36,108.36,108.36,108.36,1
20021201|2002-07-31 08:30,31,108.42,108.46,108.42,108.46,11
20021201|2002-07-31 11:00,31,108.56,108.56,108.56,108.56,2
20021201|2002-08-01 02:00,1,108.72,108.72,108.72,108.72,2
20021201|2002-08-01 02:30,1,108.71,108.71,108.71,108.71,2
20021201|2002-08-01 03:30,1,108.68,108.68,108.68,108.68,10
20021201|2002-08-01 05:00,1,108.8,108.8,108.8,108.8,1
20021201|2002-08-01 07:00,1,108.8,108.8,108.8,108.8,150
20021201|2002-08-01 09:00,1,108.93,108.96,108.93,108.96,3
20021201|2002-08-01 09:30,1,109.02,109.02,109.02,109.02,1
20021201|2002-08-01 10:00,1,109,109,109,109,500
20021201|2002-08-01 10:30,1,109.08,109.08,108.99,108.99,51
20021201|2002-08-02 01:30,2,109.13,109.13,109.13,109.13,1
20021201|2002-08-02 02:00,2,109.11,109.11,109.11,109.11,20
20021201|2002-08-02 03:00,2,109.15,109.19,109.15,109.19,110
20021201|2002-08-02 04:00,2,109.22,109.22,109.22,109.22,1
20021201|2002-08-02 04:30,2,109.25,109.26,109.25,109.26,2
20021201|2002-08-02 05:00,2,109.28,109.37,109.28,109.37,11
20021201|2002-08-02 06:00,2,109.33,109.33,109.33,109.33,1
20021201|2002-08-02 06:30,2,109.34,109.34,109.34,109.34,1
20021201|2002-08-02 10:00,2,109.45,109.5,109.45,109.5,2
20021201|2002-08-02 10:30,2,109.65,109.65,109.65,109.65,1
20021201|2002-08-02 11:00,2,109.68,109.68,109.68,109.68,1
20021201|2002-08-05 02:00,5,109.77,109.77,109.77,109.77,175
20021201|2002-08-05 02:30,5,109.75,109.75,109.75,109.75,10
20021201|2002-08-05 04:30,5,110.05,110.05,110.03,110.03,101
20021201|2002-08-05 05:00,5,110.05,110.05,110.05,110.05,1
20021201|2002-08-05 05:30,5,109.95,109.95,109.95,109.95,100
20021201|2002-08-05 07:30,5,110.02,110.02,110.02,110.02,1
20021201|2002-08-05 08:00,5,110.03,110.03,110.03,110.03,50
20021201|2002-08-05 08:30,5,110.13,110.13,110.09,110.09,262
20021201|2002-08-05 11:00,5,110.13,110.13,110.13,110.13,4
20021201|2002-08-06 01:30,6,110.33,110.33,110.33,110.33,4
20021201|2002-08-06 03:00,6,110.26,110.26,110.13,110.13,93
20021201|2002-08-06 04:00,6,109.82,109.87,109.82,109.87,251
20021201|2002-08-06 05:00,6,109.84,109.84,109.84,109.84,25
20021201|2002-08-06 05:30,6,109.8,109.85,109.8,109.85,151
20021201|2002-08-06 08:00,6,109.65,109.65,109.65,109.65,1
20021201|2002-08-07 01:00,7,109.75,109.77,109.75,109.77,11
20021201|2002-08-07 03:00,7,109.59,109.59,109.5,109.5,2
20021201|2002-08-07 03:30,7,109.59,109.59,109.59,109.59,10
20021201|2002-08-07 09:00,7,110,110.03,110,110.03,185
20021201|2002-08-07 09:30,7,110.13,110.13,110.13,110.13,91
20021201|2002-08-07 10:00,7,110.13,110.17,110.13,110.17,309
20021201|2002-08-07 10:30,7,110.22,110.22,110.22,110.22,1
20021201|2002-08-08 02:30,8,109.89,109.89,109.89,109.89,1
20021201|2002-08-08 03:00,8,109.95,109.95,109.95,109.95,1
20021201|2002-08-08 03:30,8,109.9,109.9,109.9,109.9,300
20021201|2002-08-08 04:30,8,109.92,109.92,109.92,109.92,5
20021201|2002-08-08 06:00,8,109.69,109.69,109.69,109.69,1
20021201|2002-08-08 06:30,8,109.59,109.62,109.59,109.62,2
20021201|2002-08-08 07:30,8,109.74,109.74,109.74,109.74,4
20021201|2002-08-08 09:00,8,109.8,109.8,109.8,109.8,2
20021201|2002-08-08 11:30,8,109.81,109.83,109.81,109.83,8
20021201|2002-08-09 03:00,9,109.81,109.81,109.81,109.81,1
20021201|2002-08-09 03:30,9,109.89,109.95,109.89,109.95,13
20021201|2002-08-09 04:00,9,110,110,110,110,5
20021201|2002-08-09 04:30,9,110.02,110.02,110.02,110.02,2
20021201|2002-08-09 07:30,9,110.05,110.05,110.05,110.05,1
20021201|2002-08-09 08:30,9,109.98,110.07,109.98,110.07,3
20021201|2002-08-09 09:00,9,110.04,110.04,110.04,110.04,1
20021201|2002-08-09 09:30,9,110.16,110.16,110.16,110.16,131
20021201|2002-08-12 03:00,12,110.25,110.25,110.24,110.24,6
20021201|2002-08-12 04:00,12,110.28,110.28,110.28,110.28,100
20021201|2002-08-12 07:00,12,110.34,110.34,110.34,110.34,380
20021201|2002-08-12 08:00,12,110.31,110.31,110.31,110.31,25
20021201|2002-08-12 10:00,12,110.27,110.27,110.27,110.27,25
20021201|2002-08-12 11:30,12,110.32,110.32,110.32,110.32,100
20021201|2002-08-13 02:00,13,110.27,110.27,110.25,110.25,2
20021201|2002-08-13 02:30,13,110.4,110.5,110.4,110.5,200
20021201|2002-08-13 03:00,13,110.55,110.6,110.55,110.59,350
20021201|2002-08-13 03:30,13,110.65,110.65,110.65,110.65,100
20021201|2002-08-13 04:30,13,110.58,110.58,110.55,110.55,102
20021201|2002-08-13 06:00,13,110.55,110.55,110.55,110.55,1
20021201|2002-08-13 07:30,13,110.65,110.65,110.65,110.65,100
20021201|2002-08-13 08:00,13,110.68,110.68,110.68,110.68,120
20021201|2002-08-13 09:00,13,110.61,110.61,110.61,110.61,300
20021201|2002-08-13 09:30,13,110.6,110.6,110.55,110.55,800
20021201|2002-08-14 01:00,14,111.03,111.08,111.03,111.08,150
20021201|2002-08-14 02:30,14,110.99,111.02,110.96,110.96,31
20021201|2002-08-14 03:30,14,110.96,110.96,110.96,110.96,50
20021201|2002-08-14 04:00,14,110.9,110.9,110.9,110.9,10
20021201|2002-08-14 05:00,14,110.8,110.85,110.8,110.85,400
20021201|2002-08-14 05:30,14,110.85,110.85,110.85,110.85,150
20021201|2002-08-14 06:30,14,110.84,110.84,110.84,110.84,2
20021201|2002-08-14 07:00,14,110.9,110.9,110.9,110.9,1000
20021201|2002-08-14 07:30,14,110.88,110.89,110.88,110.89,2
20021201|2002-08-14 08:30,14,110.96,110.96,110.96,110.96,250
20021201|2002-08-14 09:00,14,111.05,111.1,111.05,111.1,135
20021201|2002-08-14 09:30,14,111.16,111.16,111.03,111.03,260
20021201|2002-08-14 10:00,14,111.03,111.03,111.03,111.03,200
20021201|2002-08-14 11:00,14,111.08,111.09,111.08,111.09,310
20021201|2002-08-15 01:00,15,110.68,110.68,110.68,110.68,10
20021201|2002-08-15 01:30,15,110.6,110.6,110.58,110.58,51
20021201|2002-08-15 02:30,15,110.66,110.66,110.66,110.66,2
20021201|2002-08-15 05:00,15,110.23,110.23,110.2,110.2,78
20021201|2002-08-15 06:00,15,110.14,110.14,110.14,110.14,1
20021201|2002-08-15 07:30,15,110.09,110.09,110.07,110.07,56
20021201|2002-08-15 08:00,15,110,110,110,110,1
20021201|2002-08-15 08:30,15,109.84,109.84,109.84,109.84,1
20021201|2002-08-15 09:00,15,109.76,109.76,109.76,109.76,1
20021201|2002-08-15 09:30,15,109.82,109.82,109.82,109.82,1
20021201|2002-08-15 11:30,15,110.17,110.17,110.17,110.17,2
20021201|2002-08-16 11:30,16,110.4,110.4,110.4,110.4,0
20021201|2002-08-19 01:00,19,109.89,109.89,109.89,109.89,41
20021201|2002-08-19 02:00,19,110.06,110.06,110.06,110.06,1
20021201|2002-08-19 02:30,19,109.93,109.94,109.93,109.94,20
20021201|2002-08-19 03:00,19,109.85,109.85,109.83,109.83,33
20021201|2002-08-19 03:30,19,109.82,109.82,109.76,109.76,107
20021201|2002-08-19 04:00,19,109.79,109.82,109.79,109.82,173
20021201|2002-08-19 05:30,19,109.73,109.73,109.73,109.73,1
20021201|2002-08-19 08:00,19,109.84,109.84,109.84,109.84,75
20021201|2002-08-19 08:30,19,109.86,109.86,109.86,109.86,95
20021201|2002-08-20 01:30,20,109.75,109.77,109.75,109.77,6
20021201|2002-08-20 02:00,20,109.8,109.8,109.8,109.8,1
20021201|2002-08-20 02:30,20,109.76,109.81,109.76,109.81,239
20021201|2002-08-20 05:00,20,109.84,109.84,109.84,109.84,207
20021201|2002-08-20 07:00,20,109.97,109.97,109.94,109.94,305
20021201|2002-08-20 08:00,20,109.97,109.98,109.94,109.94,3
20021201|2002-08-20 09:30,20,110.03,110.03,110.03,110.03,400
20021201|2002-08-20 10:00,20,110.04,110.04,110.02,110.02,2
20021201|2002-08-20 10:30,20,110.07,110.07,110.07,110.07,1
20021201|2002-08-20 11:30,20,110.11,110.12,110.11,110.12,559
20021201|2002-08-21 01:00,21,110.14,110.14,110.14,110.14,100
20021201|2002-08-21 02:00,21,110,110,110,110,2
20021201|2002-08-21 02:30,21,109.82,109.86,109.81,109.81,1409
20021201|2002-08-21 03:00,21,109.77,109.77,109.77,109.77,500
20021201|2002-08-21 04:30,21,109.76,109.78,109.76,109.78,38
20021201|2002-08-21 05:00,21,109.73,109.73,109.73,109.73,2
20021201|2002-08-21 05:30,21,109.75,109.75,109.75,109.75,5
20021201|2002-08-21 06:00,21,109.6,109.61,109.6,109.61,194
20021201|2002-08-21 06:30,21,109.67,109.69,109.44,109.44,317
20021201|2002-08-21 07:00,21,109.32,109.38,109.28,109.31,252
20021201|2002-08-21 07:30,21,109.42,109.42,109.35,109.35,58
20021201|2002-08-21 08:00,21,109.3,109.3,109.3,109.3,1
20021201|2002-08-21 08:30,21,109.33,109.35,109.26,109.35,378
20021201|2002-08-21 09:00,21,109.4,109.41,109.4,109.41,845
20021201|2002-08-21 09:30,21,109.46,109.46,109.46,109.46,2
20021201|2002-08-21 10:00,21,109.5,109.5,109.5,109.5,25
20021201|2002-08-21 10:30,21,109.25,109.25,109.25,109.25,25
20021201|2002-08-21 11:00,21,109.23,109.23,109.22,109.22,35
20021201|2002-08-21 11:30,21,109.22,109.25,109.21,109.21,774
20021201|2002-08-22 01:00,22,109.35,109.35,109.31,109.31,60
20021201|2002-08-22 01:30,22,109.16,109.16,109.16,109.16,1
20021201|2002-08-22 02:00,22,109.22,109.22,109.03,109.03,51
20021201|2002-08-22 02:30,22,109.02,109.02,109.02,109.02,93
20021201|2002-08-22 03:00,22,109.11,109.11,109.1,109.1,2
20021201|2002-08-22 03:30,22,109.04,109.12,109.04,109.07,520
20021201|2002-08-22 04:00,22,109.16,109.16,109.16,109.16,25
20021201|2002-08-22 04:30,22,109.2,109.2,109.16,109.16,87
20021201|2002-08-22 05:00,22,109.15,109.15,109.15,109.15,135
20021201|2002-08-22 06:30,22,109.15,109.16,109.14,109.14,260
20021201|2002-08-22 07:00,22,109.14,109.14,109.14,109.14,50
20021201|2002-08-22 07:30,22,109.08,109.14,109.08,109.14,124
20021201|2002-08-22 08:00,22,109.07,109.14,109.07,109.11,191
20021201|2002-08-22 09:30,22,109.04,109.1,109.04,109.09,48
20021201|2002-08-22 10:00,22,109.1,109.1,109.1,109.1,25
20021201|2002-08-22 10:30,22,109.03,109.03,109.03,109.03,100
20021201|2002-08-22 11:30,22,109.07,109.11,109.06,109.08,118
20021201|2002-08-23 01:30,23,109.01,109.01,108.95,108.95,31
20021201|2002-08-23 02:00,23,109,109.1,109,109.1,51
20021201|2002-08-23 02:30,23,109.07,109.07,109.07,109.07,1
20021201|2002-08-23 03:00,23,109.13,109.13,109.13,109.13,100
20021201|2002-08-23 03:30,23,109.21,109.21,109.21,109.21,500
20021201|2002-08-23 04:30,23,109.2,109.22,109.2,109.22,475
20021201|2002-08-23 05:00,23,109.26,109.33,109.26,109.33,426
20021201|2002-08-23 05:30,23,109.33,109.33,109.33,109.33,75
20021201|2002-08-23 07:00,23,109.38,109.38,109.38,109.38,1
20021201|2002-08-23 07:30,23,109.3,109.3,109.3,109.3,8
20021201|2002-08-23 08:00,23,109.23,109.23,109.22,109.22,80
20021201|2002-08-23 09:00,23,109.3,109.3,109.3,109.3,30
20021201|2002-08-23 09:30,23,109.3,109.3,109.3,109.3,3001
20021201|2002-08-23 10:00,23,109.36,109.36,109.36,109.36,21
20021201|2002-08-23 11:00,23,109.45,109.47,109.44,109.47,629
20021201|2002-08-23 11:30,23,109.43,109.43,109.41,109.41,498
20021201|2002-08-26 01:00,26,109.3,109.3,109.3,109.3,2
20021201|2002-08-26 02:00,26,109.28,109.28,109.28,109.28,10
20021201|2002-08-26 03:30,26,109.11,109.13,109.11,109.13,2
20021201|2002-08-26 04:00,26,109.12,109.12,109.12,109.12,1
20021201|2002-08-26 04:30,26,109.17,109.17,109.17,109.17,11
20021201|2002-08-26 05:00,26,109.14,109.14,109.14,109.14,48
20021201|2002-08-26 06:00,26,109.15,109.15,109.15,109.15,1
20021201|2002-08-26 06:30,26,109.14,109.16,109.14,109.16,2
20021201|2002-08-26 07:30,26,109.17,109.17,109.17,109.17,1
20021201|2002-08-26 09:00,26,109.23,109.23,109.2,109.2,60
20021201|2002-08-26 09:30,26,109.32,109.32,109.32,109.32,2
20021201|2002-08-26 10:30,26,109.42,109.42,109.42,109.42,25
20021201|2002-08-26 11:30,26,109.45,109.45,109.45,109.45,36
20021201|2002-08-27 01:00,27,109.37,109.51,109.37,109.51,222
20021201|2002-08-27 01:30,27,109.51,109.51,109.41,109.41,105
20021201|2002-08-27 02:00,27,109.4,109.4,109.4,109.4,2
20021201|2002-08-27 03:00,27,109.22,109.26,109.22,109.26,12
20021201|2002-08-27 03:30,27,109.25,109.25,109.23,109.23,127
20021201|2002-08-27 04:30,27,109.29,109.29,109.29,109.29,2
20021201|2002-08-27 05:00,27,109.29,109.29,109.28,109.28,102
20021201|2002-08-27 06:00,27,109.48,109.53,109.48,109.53,101
20021201|2002-08-27 06:30,27,109.59,109.59,109.53,109.55,5
20021201|2002-08-27 07:00,27,109.51,109.51,109.41,109.41,107
20021201|2002-08-27 07:30,27,109.28,109.28,109.14,109.18,918
20021201|2002-08-27 08:00,27,109.22,109.22,109.17,109.17,110
20021201|2002-08-27 08:30,27,109.17,109.33,109.14,109.33,386
20021201|2002-08-27 09:00,27,109.36,109.5,109.36,109.5,643
20021201|2002-08-27 09:30,27,109.53,109.53,109.45,109.45,1170
20021201|2002-08-27 10:00,27,109.35,109.35,109.35,109.35,10
20021201|2002-08-27 10:30,27,109.37,109.44,109.37,109.44,268
20021201|2002-08-27 11:30,27,109.5,109.5,109.5,109.5,87
20021201|2002-08-28 01:00,28,109.57,109.6,109.55,109.57,611
20021201|2002-08-28 01:30,28,109.56,109.59,109.56,109.59,33
20021201|2002-08-28 02:00,28,109.62,109.8,109.62,109.8,1510
20021201|2002-08-28 02:30,28,109.71,109.72,109.71,109.72,4
20021201|2002-08-28 03:00,28,109.67,109.67,109.65,109.65,206
20021201|2002-08-28 03:30,28,109.74,109.8,109.74,109.78,46
20021201|2002-08-28 04:00,28,109.74,109.74,109.71,109.71,24
20021201|2002-08-28 05:00,28,109.77,109.77,109.77,109.77,67
20021201|2002-08-28 06:30,28,109.8,109.81,109.77,109.77,267
20021201|2002-08-28 07:00,28,109.8,109.86,109.8,109.86,75
20021201|2002-08-28 07:30,28,109.86,109.86,109.82,109.82,358
20021201|2002-08-28 08:00,28,109.89,109.95,109.89,109.95,489
20021201|2002-08-28 08:30,28,109.95,109.95,109.9,109.91,862
20021201|2002-08-28 09:00,28,109.91,109.93,109.91,109.93,8
20021201|2002-08-28 09:30,28,109.95,110,109.95,109.99,327
20021201|2002-08-28 10:00,28,110.03,110.07,110.03,110.06,659
20021201|2002-08-28 10:30,28,110.09,110.09,110.06,110.06,19
20021201|2002-08-28 11:00,28,110.08,110.08,110.05,110.05,110
20021201|2002-08-28 11:30,28,110.04,110.05,110.02,110.05,1172
20021201|2002-08-29 01:00,29,110.1,110.1,109.98,110,432
20021201|2002-08-29 01:30,29,110.08,110.08,110.04,110.04,524
20021201|2002-08-29 02:00,29,110.1,110.2,110.09,110.18,8311
20021201|2002-08-29 02:30,29,110.21,110.3,110.21,110.22,2163
20021201|2002-08-29 03:00,29,110.25,110.3,110.23,110.3,108
20021201|2002-08-29 03:30,29,110.3,110.31,110.24,110.24,440
20021201|2002-08-29 04:00,29,110.24,110.25,110.23,110.25,2144
20021201|2002-08-29 04:30,29,110.22,110.27,110.22,110.27,1918
20021201|2002-08-29 05:00,29,110.25,110.25,110.19,110.19,630
20021201|2002-08-29 05:30,29,110.2,110.21,110.19,110.21,2894
20021201|2002-08-29 06:00,29,110.21,110.22,110.21,110.22,611
20021201|2002-08-29 06:30,29,110.3,110.3,110.3,110.3,43
20021201|2002-08-29 07:00,29,110.27,110.31,110.26,110.31,357
20021201|2002-08-29 07:30,29,110.35,110.4,110.3,110.4,2007
20021201|2002-08-29 08:00,29,110.36,110.37,110.34,110.37,788
20021201|2002-08-29 08:30,29,110.37,110.39,110.35,110.38,2429
20021201|2002-08-29 09:00,29,110.33,110.33,110.16,110.21,1852
20021201|2002-08-29 09:30,29,110.16,110.16,110.09,110.14,654
20021201|2002-08-29 10:00,29,110.21,110.22,110.2,110.2,278
20021201|2002-08-29 10:30,29,110.22,110.24,110.22,110.24,16
20021201|2002-08-29 11:00,29,110.14,110.14,110.14,110.14,10
20021201|2002-08-29 11:30,29,110.1,110.11,110.02,110.11,319
20021201|2002-08-30 01:00,30,110.18,110.2,110.04,110.11,864
20021201|2002-08-30 01:30,30,110.12,110.17,110.12,110.17,158
20021201|2002-08-30 02:00,30,110.15,110.15,110.07,110.12,243
20021201|2002-08-30 02:30,30,110.12,110.18,110.12,110.18,60
20021201|2002-08-30 03:00,30,110.26,110.33,110.26,110.32,1468
20021201|2002-08-30 03:30,30,110.3,110.36,110.29,110.32,382
20021201|2002-08-30 04:00,30,110.31,110.36,110.31,110.36,936
20021201|2002-08-30 04:30,30,110.31,110.32,110.31,110.32,43
20021201|2002-08-30 05:00,30,110.26,110.27,110.24,110.24,3637
20021201|2002-08-30 05:30,30,110.24,110.29,110.24,110.28,1699
20021201|2002-08-30 06:00,30,110.29,110.33,110.29,110.31,576
20021201|2002-08-30 06:30,30,110.34,110.37,110.34,110.37,13953
20021201|2002-08-30 07:00,30,110.31,110.31,110.26,110.26,415
20021201|2002-08-30 07:30,30,110.28,110.31,110.25,110.31,134
20021201|2002-08-30 08:00,30,110.28,110.32,110.28,110.32,1224
20021201|2002-08-30 08:30,30,110.32,110.43,110.17,110.17,2013
20021201|2002-08-30 09:00,30,110.16,110.24,110.04,110.06,10891
20021201|2002-08-30 09:30,30,110.08,110.08,109.97,110,2056
20021201|2002-08-30 10:00,30,110.01,110.14,110.01,110.1,229
20021201|2002-08-30 10:30,30,110.12,110.18,110.12,110.18,403
20021201|2002-08-30 11:00,30,110.2,110.2,110.2,110.2,100
20021201|2002-08-30 11:30,30,110.19,110.28,110.16,110.27,2883
20021201|2002-09-02 01:00,2,110.31,110.35,110.3,110.31,1953
20021201|2002-09-02 01:30,2,110.3,110.37,110.3,110.33,2323
20021201|2002-09-02 02:00,2,110.34,110.45,110.34,110.43,5302
20021201|2002-09-02 02:30,2,110.42,110.48,110.39,110.45,5054
20021201|2002-09-02 03:00,2,110.48,110.6,110.48,110.6,6463
20021201|2002-09-02 03:30,2,110.6,110.64,110.58,110.64,1764
20021201|2002-09-02 04:00,2,110.64,110.65,110.6,110.6,4766
20021201|2002-09-02 04:30,2,110.6,110.66,110.58,110.66,1312
20021201|2002-09-02 05:00,2,110.66,110.68,110.6,110.61,468
20021201|2002-09-02 05:30,2,110.62,110.63,110.61,110.61,265
20021201|2002-09-02 06:00,2,110.61,110.61,110.57,110.58,102
20021201|2002-09-02 06:30,2,110.61,110.61,110.55,110.55,95
20021201|2002-09-02 07:00,2,110.57,110.57,110.55,110.57,2775
20021201|2002-09-02 07:30,2,110.57,110.62,110.57,110.59,1687
20021201|2002-09-02 08:00,2,110.59,110.63,110.59,110.63,212
20021201|2002-09-02 08:30,2,110.63,110.63,110.59,110.6,650
20021201|2002-09-02 09:00,2,110.61,110.63,110.59,110.63,670
20021201|2002-09-02 09:30,2,110.63,110.67,110.62,110.67,2868
20021201|2002-09-02 10:00,2,110.66,110.7,110.64,110.68,1177
20021201|2002-09-02 10:30,2,110.7,110.7,110.67,110.69,1172
20021201|2002-09-02 11:00,2,110.67,110.72,110.67,110.72,485
20021201|2002-09-02 11:30,2,110.72,110.72,110.66,110.68,1264
20021201|2002-09-03 01:00,3,110.78,110.8,110.7,110.71,4738
20021201|2002-09-03 01:30,3,110.73,110.75,110.66,110.69,12944
20021201|2002-09-03 02:00,3,110.69,110.73,110.6,110.71,7243
20021201|2002-09-03 02:30,3,110.73,110.77,110.67,110.72,6847
20021201|2002-09-03 03:00,3,110.71,110.71,110.65,110.66,3953
20021201|2002-09-03 03:30,3,110.67,110.71,110.66,110.69,3449
20021201|2002-09-03 04:00,3,110.71,110.85,110.7,110.78,24261
20021201|2002-09-03 04:30,3,110.79,110.86,110.76,110.83,41503
20021201|2002-09-03 05:00,3,110.82,110.85,110.8,110.81,48796
20021201|2002-09-03 05:30,3,110.8,110.89,110.8,110.89,25315
20021201|2002-09-03 06:00,3,110.87,110.87,110.7,110.73,17058
20021201|2002-09-03 06:30,3,110.74,110.84,110.74,110.81,4038
20021201|2002-09-03 07:00,3,110.81,110.82,110.73,110.73,5073
20021201|2002-09-03 07:30,3,110.74,110.76,110.68,110.76,13684
20021201|2002-09-03 08:00,3,110.73,110.75,110.71,110.72,4354
20021201|2002-09-03 08:30,3,110.74,110.79,110.73,110.78,13115
20021201|2002-09-03 09:00,3,110.87,111.23,110.87,111.22,31617
20021201|2002-09-03 09:30,3,111.23,111.35,111.14,111.35,27011
20021201|2002-09-03 10:00,3,111.35,111.39,111.17,111.23,8174
20021201|2002-09-03 10:30,3,111.21,111.34,111.21,111.24,6245
20021201|2002-09-03 11:00,3,111.28,111.46,111.25,111.39,4621
20021201|2002-09-03 11:30,3,111.39,111.43,111.36,111.38,6655
20021201|2002-09-04 01:00,4,111.57,111.59,111.45,111.51,11201
20021201|2002-09-04 01:30,4,111.53,111.55,111.45,111.53,18547
20021201|2002-09-04 02:00,4,111.53,111.62,111.5,111.62,15554
20021201|2002-09-04 02:30,4,111.61,111.61,111.5,111.53,16789
20021201|2002-09-04 03:00,4,111.53,111.55,111.29,111.31,14645
20021201|2002-09-04 03:30,4,111.31,111.35,111.23,111.3,16154
20021201|2002-09-04 04:00,4,111.29,111.33,111.25,111.27,19164
20021201|2002-09-04 04:30,4,111.27,111.38,111.21,111.37,12655
20021201|2002-09-04 05:00,4,111.38,111.4,111.3,111.32,29235
20021201|2002-09-04 05:30,4,111.35,111.35,111.29,111.33,18294
20021201|2002-09-04 06:00,4,111.32,111.32,111.26,111.27,3807
20021201|2002-09-04 06:30,4,111.28,111.32,111.26,111.3,8717
20021201|2002-09-04 07:00,4,111.29,111.3,111.13,111.15,8346
20021201|2002-09-04 07:30,4,111.16,111.22,111.13,111.2,9918
20021201|2002-09-04 08:00,4,111.21,111.32,111.21,111.24,27155
20021201|2002-09-04 08:30,4,111.23,111.32,111.16,111.2,22303
20021201|2002-09-04 11:00,4,111.28,111.37,111.27,111.36,7051
20021201|2002-09-04 11:30,4,111.36,111.36,111.26,111.28,5916
20021201|2002-09-05 01:00,5,111.23,111.23,111.1,111.14,26679
20021201|2002-09-05 01:30,5,111.13,111.14,110.97,111.03,22602
20021201|2002-09-05 02:00,5,111.03,111.13,111.02,111.12,20281
20021201|2002-09-05 02:30,5,111.11,111.3,111.1,111.28,44154
20021201|2002-09-05 03:00,5,111.28,111.49,111.27,111.42,62336
20021201|2002-09-05 03:30,5,111.42,111.44,111.33,111.41,36202
20021201|2002-09-05 04:00,5,111.42,111.59,111.41,111.55,43371
20021201|2002-09-05 04:30,5,111.55,111.68,111.55,111.62,38597
20021201|2002-09-05 05:00,5,111.61,111.78,111.58,111.71,32506
20021201|2002-09-05 05:30,5,111.7,111.82,111.7,111.71,37968
20021201|2002-09-05 06:00,5,111.71,111.76,111.68,111.7,13157
20021201|2002-09-05 06:30,5,111.69,111.76,111.68,111.76,35443
20021201|2002-09-05 07:00,5,111.75,111.84,111.74,111.75,21483
20021201|2002-09-05 07:30,5,111.75,111.79,111.55,111.6,75487
20021201|2002-09-05 08:00,5,111.59,111.72,111.59,111.71,39607
20021201|2002-09-05 08:30,5,111.7,111.79,111.61,111.67,64979
20021201|2002-09-05 09:00,5,111.69,111.83,111.68,111.71,106006
20021201|2002-09-05 09:30,5,111.71,111.72,111.46,111.47,95358
20021201|2002-09-05 10:00,5,111.46,111.51,111.36,111.46,76063
20021201|2002-09-05 10:30,5,111.45,111.58,111.41,111.56,43877
20021201|2002-09-05 11:00,5,111.56,111.61,111.53,111.59,10588
20021201|2002-09-05 11:30,5,111.59,111.62,111.57,111.59,10601
20021201|2002-09-06 01:00,6,111.51,111.72,111.5,111.69,34971
20021201|2002-09-06 01:30,6,111.7,111.84,111.67,111.7,36291
20021201|2002-09-06 02:00,6,111.7,111.74,111.61,111.62,37460
20021201|2002-09-06 02:30,6,111.62,111.64,111.53,111.57,45617
20021201|2002-09-06 03:00,6,111.57,111.66,111.57,111.63,31139
20021201|2002-09-06 03:30,6,111.63,111.74,111.62,111.7,31569
20021201|2002-09-06 04:00,6,111.71,111.8,111.7,111.75,25224
20021201|2002-09-06 04:30,6,111.75,111.88,111.74,111.88,37805
20021201|2002-09-06 05:00,6,111.88,111.89,111.76,111.76,36150
20021201|2002-09-06 05:30,6,111.76,111.81,111.73,111.75,13399
20021201|2002-09-06 06:00,6,111.75,111.82,111.73,111.77,18499
20021201|2002-09-06 06:30,6,111.77,111.82,111.69,111.81,22027
20021201|2002-09-06 07:00,6,111.8,111.82,111.46,111.54,39414
20021201|2002-09-06 07:30,6,111.53,111.57,111.29,111.55,133123
20021201|2002-09-06 08:00,6,111.55,111.55,111.35,111.38,54339
20021201|2002-09-06 08:30,6,111.38,111.55,111.35,111.47,58140
20021201|2002-09-06 09:00,6,111.46,111.64,111.46,111.62,50528
20021201|2002-09-06 09:30,6,111.62,111.63,111.51,111.54,28188
20021201|2002-09-06 10:00,6,111.54,111.64,111.48,111.49,29154
20021201|2002-09-06 10:30,6,111.5,111.56,111.5,111.54,11325
20021201|2002-09-06 11:00,6,111.54,111.6,111.5,111.5,7072
20021201|2002-09-06 11:30,6,111.51,111.51,111.41,111.42,13046
20021201|2002-09-09 01:00,9,111.23,111.36,111.17,111.25,24828
20021201|2002-09-09 01:30,9,111.25,111.27,111.05,111.16,37319
20021201|2002-09-09 02:00,9,111.16,111.23,111.14,111.22,27329
20021201|2002-09-09 02:30,9,111.22,111.26,111.18,111.24,32026
20021201|2002-09-09 03:00,9,111.25,111.28,111.2,111.25,27814
20021201|2002-09-09 03:30,9,111.25,111.31,111.21,111.27,23249
20021201|2002-09-09 04:00,9,111.27,111.36,111.27,111.33,31803
20021201|2002-09-09 04:30,9,111.34,111.4,111.33,111.33,23925
20021201|2002-09-09 05:00,9,111.34,111.36,111.31,111.34,9868
20021201|2002-09-09 05:30,9,111.34,111.36,111.29,111.3,14342
20021201|2002-09-09 06:00,9,111.29,111.31,111.26,111.28,13092
20021201|2002-09-09 06:30,9,111.28,111.28,111.2,111.22,19372
20021201|2002-09-09 07:00,9,111.23,111.25,111.19,111.22,15152
20021201|2002-09-09 07:30,9,111.23,111.38,111.22,111.35,35595
20021201|2002-09-09 08:00,9,111.35,111.43,111.32,111.38,33172
20021201|2002-09-09 08:30,9,111.38,111.49,111.37,111.45,60399
20021201|2002-09-09 09:00,9,111.45,111.53,111.45,111.53,50323
20021201|2002-09-09 09:30,9,111.53,111.58,111.48,111.5,44318
20021201|2002-09-09 10:00,9,111.49,111.55,111.44,111.52,27550
20021201|2002-09-09 10:30,9,111.52,111.55,111.49,111.52,9560
20021201|2002-09-09 11:00,9,111.52,111.52,111.48,111.49,7813
20021201|2002-09-09 11:30,9,111.49,111.51,111.43,111.43,7701
20021201|2002-09-10 10:30,10,111.11,111.11,111.1,111.1,320
20021201|2002-09-10 11:00,10,111.11,111.22,111.1,111.13,24738
20021201|2002-09-10 11:30,10,111.13,111.18,111.1,111.11,8035
20021201|2002-09-11 01:00,11,111.04,111.06,110.94,111.03,30197
20021201|2002-09-11 01:30,11,111.03,111.1,110.99,111.07,18494
20021201|2002-09-11 02:00,11,111.08,111.09,110.96,111,36676
20021201|2002-09-11 02:30,11,110.99,111.03,110.92,110.94,54084
20021201|2002-09-11 03:00,11,110.94,111.01,110.91,110.93,38107
20021201|2002-09-11 03:30,11,110.93,110.93,110.78,110.81,71835
20021201|2002-09-11 04:00,11,110.82,110.87,110.75,110.84,55259
20021201|2002-09-11 04:30,11,110.84,110.9,110.82,110.85,27023
20021201|2002-09-11 05:00,11,110.85,110.88,110.83,110.85,11929
20021201|2002-09-11 05:30,11,110.85,110.85,110.67,110.76,27686
20021201|2002-09-11 06:00,11,110.76,110.78,110.73,110.78,23627
20021201|2002-09-11 06:30,11,110.77,110.79,110.7,110.72,23111
20021201|2002-09-11 07:00,11,110.72,110.72,110.56,110.62,78443
20021201|2002-09-11 07:30,11,110.62,110.65,110.49,110.5,36582
20021201|2002-09-11 08:00,11,110.5,110.59,110.48,110.58,62486
20021201|2002-09-11 08:30,11,110.58,110.58,110.49,110.5,30720
20021201|2002-09-11 09:00,11,110.5,110.55,110.47,110.53,24340
20021201|2002-09-11 09:30,11,110.53,110.63,110.5,110.59,31202
20021201|2002-09-11 10:00,11,110.59,110.63,110.54,110.54,17906
20021201|2002-09-11 10:30,11,110.54,110.61,110.5,110.6,16319
20021201|2002-09-11 11:00,11,110.6,110.64,110.5,110.63,25076
20021201|2002-09-11 11:30,11,110.63,110.63,110.53,110.56,10048
20021201|2002-09-12 01:00,12,110.56,110.7,110.56,110.68,22388
20021201|2002-09-12 01:30,12,110.67,110.77,110.67,110.76,26738
20021201|2002-09-12 02:00,12,110.77,110.81,110.7,110.76,44559
20021201|2002-09-12 02:30,12,110.76,110.78,110.72,110.76,28316
20021201|2002-09-12 03:00,12,110.75,110.78,110.71,110.75,23038
20021201|2002-09-12 03:30,12,110.76,110.78,110.71,110.72,26763
20021201|2002-09-12 04:00,12,110.71,110.73,110.66,110.7,39057
20021201|2002-09-12 04:30,12,110.7,110.76,110.68,110.74,22548
20021201|2002-09-12 05:00,12,110.74,110.78,110.71,110.75,21118
20021201|2002-09-12 05:30,12,110.75,110.78,110.74,110.77,11788
20021201|2002-09-12 06:00,12,110.77,110.77,110.71,110.75,10035
20021201|2002-09-12 06:30,12,110.75,110.81,110.73,110.74,25049
20021201|2002-09-12 07:00,12,110.75,110.79,110.71,110.78,18602
20021201|2002-09-12 07:30,12,110.77,110.93,110.77,110.9,100304
20021201|2002-09-12 08:00,12,110.91,110.97,110.89,110.92,58773
20021201|2002-09-12 08:30,12,110.92,111.03,110.92,110.95,76765
20021201|2002-09-12 09:00,12,110.95,111.15,110.94,111.13,102967
20021201|2002-09-12 09:30,12,111.14,111.23,111.09,111.2,62204
20021201|2002-09-12 10:00,12,111.21,111.21,111.12,111.15,40945
20021201|2002-09-12 10:30,12,111.15,111.19,111.1,111.13,21756
20021201|2002-09-12 11:00,12,111.13,111.18,111.11,111.16,8645
20021201|2002-09-12 11:30,12,111.16,111.21,111.14,111.17,11160
20021201|2002-09-13 01:00,13,111.36,111.37,111.29,111.3,18693
20021201|2002-09-13 01:30,13,111.3,111.4,111.27,111.38,20798
20021201|2002-09-13 02:00,13,111.37,111.52,111.37,111.5,43194
20021201|2002-09-13 02:30,13,111.5,111.53,111.47,111.51,46419
20021201|2002-09-13 03:00,13,111.51,111.52,111.46,111.47,30446
20021201|2002-09-13 03:30,13,111.46,111.49,111.42,111.47,35417
20021201|2002-09-13 04:00,13,111.46,111.56,111.46,111.49,38321
20021201|2002-09-13 04:30,13,111.49,111.5,111.42,111.43,33402
20021201|2002-09-13 05:00,13,111.43,111.48,111.41,111.45,23502
20021201|2002-09-13 05:30,13,111.46,111.48,111.43,111.47,15299
20021201|2002-09-13 06:00,13,111.46,111.48,111.44,111.44,13395
20021201|2002-09-13 06:30,13,111.44,111.52,111.44,111.51,18665
20021201|2002-09-13 07:00,13,111.51,111.57,111.41,111.43,43151
20021201|2002-09-13 07:30,13,111.44,111.61,111.43,111.48,72898
20021201|2002-09-13 08:00,13,111.48,111.48,111.33,111.38,50636
20021201|2002-09-13 08:30,13,111.38,111.58,111.36,111.44,67469
20021201|2002-09-13 09:00,13,111.44,111.46,111.32,111.39,72808
20021201|2002-09-13 09:30,13,111.39,111.44,111.25,111.4,63707
20021201|2002-09-13 10:00,13,111.41,111.56,111.4,111.53,53778
20021201|2002-09-13 10:30,13,111.53,111.53,111.38,111.41,25389
20021201|2002-09-13 11:00,13,111.41,111.47,111.38,111.42,12139
20021201|2002-09-13 11:30,13,111.42,111.45,111.33,111.33,9696
20021201|2002-09-16 01:00,16,111.39,111.39,111.21,111.33,22164
20021201|2002-09-16 01:30,16,111.33,111.35,111.28,111.31,7854
20021201|2002-09-16 02:00,16,111.3,111.33,111.26,111.3,20452
20021201|2002-09-16 02:30,16,111.31,111.35,111.26,111.27,17393
20021201|2002-09-16 03:00,16,111.28,111.37,111.24,111.33,34157
20021201|2002-09-16 03:30,16,111.33,111.34,111.27,111.31,19296
20021201|2002-09-16 04:00,16,111.31,111.48,111.29,111.47,34187
20021201|2002-09-16 04:30,16,111.46,111.67,111.44,111.66,62448
20021201|2002-09-16 05:00,16,111.67,111.73,111.64,111.68,52315
20021201|2002-09-16 05:30,16,111.69,111.82,111.69,111.74,61906
20021201|2002-09-16 06:00,16,111.74,111.75,111.66,111.7,27338
20021201|2002-09-16 06:30,16,111.7,111.71,111.66,111.67,14198
20021201|2002-09-16 07:00,16,111.68,111.68,111.63,111.68,18369
20021201|2002-09-16 07:30,16,111.68,111.81,111.67,111.81,47699
20021201|2002-09-16 08:00,16,111.8,111.86,111.78,111.83,61079
20021201|2002-09-16 08:30,16,111.83,111.86,111.74,111.77,59459
20021201|2002-09-16 09:00,16,111.77,112,111.77,111.92,90178
20021201|2002-09-16 09:30,16,111.92,111.98,111.88,111.95,54178
20021201|2002-09-16 10:00,16,111.95,111.98,111.86,111.9,34149
20021201|2002-09-16 10:30,16,111.89,111.95,111.87,111.94,17630
20021201|2002-09-16 11:00,16,111.94,111.94,111.85,111.85,10693
20021201|2002-09-16 11:30,16,111.85,111.91,111.83,111.91,10283
20021201|2002-09-17 01:00,17,111.44,111.5,111.3,111.32,51487
20021201|2002-09-17 01:30,17,111.31,111.44,111.27,111.3,47519
20021201|2002-09-17 02:00,17,111.29,111.44,111.29,111.43,44984
20021201|2002-09-17 02:30,17,111.44,111.52,111.39,111.39,68170
20021201|2002-09-17 03:00,17,111.39,111.43,111.36,111.41,27769
20021201|2002-09-17 03:30,17,111.41,111.48,111.39,111.42,27617
20021201|2002-09-17 04:00,17,111.42,111.49,111.42,111.48,30018
20021201|2002-09-17 04:30,17,111.48,111.5,111.44,111.46,20694
20021201|2002-09-17 05:00,17,111.46,111.47,111.44,111.45,12425
20021201|2002-09-17 05:30,17,111.46,111.47,111.36,111.43,22475
20021201|2002-09-17 06:00,17,111.43,111.45,111.4,111.41,15320
20021201|2002-09-17 06:30,17,111.41,111.55,111.41,111.48,31530
20021201|2002-09-17 07:00,17,111.48,111.51,111.41,111.47,30503
20021201|2002-09-17 07:30,17,111.47,111.52,111.38,111.39,27295
20021201|2002-09-17 08:00,17,111.39,111.69,111.37,111.65,88494
20021201|2002-09-17 08:30,17,111.64,111.75,111.6,111.73,71664
20021201|2002-09-17 09:00,17,111.73,111.83,111.69,111.83,82983
20021201|2002-09-17 09:30,17,111.82,111.86,111.75,111.82,52788
20021201|2002-09-17 10:00,17,111.82,111.86,111.75,111.76,40328
20021201|2002-09-17 10:30,17,111.77,111.84,111.74,111.83,21292
20021201|2002-09-17 11:00,17,111.83,111.9,111.83,111.9,16873
20021201|2002-09-17 11:30,17,111.89,111.96,111.86,111.9,16974
20021201|2002-09-18 01:00,18,112.18,112.19,112.03,112.05,69088
20021201|2002-09-18 01:30,18,112.05,112.34,112.04,112.26,59497
20021201|2002-09-18 02:00,18,112.26,112.37,112.24,112.28,62548
20021201|2002-09-18 02:30,18,112.28,112.31,112.17,112.18,52367
20021201|2002-09-18 03:00,18,112.17,112.28,112.09,112.26,71279
20021201|2002-09-18 03:30,18,112.26,112.28,112.13,112.18,45801
20021201|2002-09-18 04:00,18,112.19,112.26,112.14,112.19,35913
20021201|2002-09-18 04:30,18,112.2,112.24,112.15,112.22,30924
20021201|2002-09-18 05:00,18,112.22,112.22,112.15,112.2,39466
20021201|2002-09-18 05:30,18,112.2,112.25,112.2,112.23,28764
20021201|2002-09-18 06:00,18,112.22,112.36,112.2,112.29,54363
20021201|2002-09-18 06:30,18,112.28,112.32,112.25,112.29,34784
20021201|2002-09-18 07:00,18,112.29,112.29,112.1,112.12,36717
20021201|2002-09-18 07:30,18,112.12,112.23,112.12,112.19,70533
20021201|2002-09-18 08:00,18,112.19,112.25,112.16,112.21,45509
20021201|2002-09-18 08:30,18,112.2,112.26,112.09,112.14,70208
20021201|2002-09-18 09:00,18,112.14,112.2,112.07,112.15,64771
20021201|2002-09-18 09:30,18,112.16,112.21,112.11,112.19,56523
20021201|2002-09-18 10:00,18,112.18,112.19,112.01,112.12,47961
20021201|2002-09-18 10:30,18,112.12,112.24,112.12,112.17,33200
20021201|2002-09-18 11:00,18,112.16,112.17,112.07,112.08,13433
20021201|2002-09-18 11:30,18,112.07,112.16,112.07,112.09,10130
20021201|2002-09-19 01:00,19,112.07,112.15,112.05,112.15,17780
20021201|2002-09-19 01:30,19,112.15,112.16,112.07,112.07,12542
20021201|2002-09-19 02:00,19,112.07,112.28,112.05,112.26,64440
20021201|2002-09-19 02:30,19,112.26,112.29,112.16,112.19,54792
20021201|2002-09-19 03:00,19,112.18,112.2,112.08,112.1,37433
20021201|2002-09-19 03:30,19,112.1,112.21,112.09,112.12,49958
20021201|2002-09-19 04:00,19,112.12,112.18,112.09,112.16,40296
20021201|2002-09-19 04:30,19,112.16,112.25,112.16,112.24,35951
20021201|2002-09-19 05:00,19,112.24,112.33,112.23,112.29,47118
20021201|2002-09-19 05:30,19,112.28,112.34,112.24,112.29,21350
20021201|2002-09-19 06:00,19,112.29,112.41,112.29,112.38,23814
20021201|2002-09-19 06:30,19,112.37,112.48,112.37,112.44,59399
20021201|2002-09-19 07:00,19,112.44,112.46,112.38,112.46,33928
20021201|2002-09-19 07:30,19,112.46,112.51,112.43,112.49,97652
20021201|2002-09-19 08:00,19,112.49,112.5,112.41,112.44,42726
20021201|2002-09-19 08:30,19,112.44,112.48,112.38,112.43,64203
20021201|2002-09-19 09:00,19,112.43,112.46,112.37,112.43,68196
20021201|2002-09-19 09:30,19,112.44,112.46,112.4,112.43,40101
20021201|2002-09-19 10:00,19,112.43,112.49,112.4,112.45,24053
20021201|2002-09-19 10:30,19,112.45,112.46,112.41,112.41,10688
20021201|2002-09-19 11:00,19,112.4,112.42,112.13,112.14,57711
20021201|2002-09-19 11:30,19,112.14,112.2,112.11,112.12,25155
20021201|2002-09-20 01:00,20,112.35,112.57,112.35,112.46,48302
20021201|2002-09-20 01:30,20,112.45,112.46,112.33,112.37,24294
20021201|2002-09-20 02:00,20,112.37,112.46,112.24,112.27,37120
20021201|2002-09-20 02:30,20,112.27,112.3,112.14,112.19,54461
20021201|2002-09-20 03:00,20,112.18,112.2,111.98,112.07,98049
20021201|2002-09-20 03:30,20,112.07,112.13,111.93,111.97,65833
20021201|2002-09-20 04:00,20,111.97,111.99,111.79,111.85,119169
20021201|2002-09-20 04:30,20,111.85,111.88,111.75,111.84,78210
20021201|2002-09-20 05:00,20,111.84,111.94,111.81,111.87,42244
20021201|2002-09-20 05:30,20,111.87,111.87,111.79,111.86,22166
20021201|2002-09-20 06:00,20,111.86,111.89,111.83,111.87,25951
20021201|2002-09-20 06:30,20,111.86,111.87,111.8,111.86,21752
20021201|2002-09-20 07:00,20,111.86,111.86,111.76,111.82,27674
20021201|2002-09-20 07:30,20,111.83,111.85,111.77,111.78,18412
20021201|2002-09-20 08:00,20,111.78,111.9,111.77,111.89,20518
20021201|2002-09-20 08:30,20,111.88,112.01,111.83,111.99,55833
20021201|2002-09-20 09:00,20,111.99,112.02,111.92,111.92,53233
20021201|2002-09-20 09:30,20,111.92,112.1,111.9,112.09,64362
20021201|2002-09-20 10:00,20,112.08,112.09,111.92,111.94,36255
20021201|2002-09-20 10:30,20,111.93,111.97,111.91,111.94,12913
20021201|2002-09-20 11:00,20,111.94,111.95,111.83,111.86,11330
20021201|2002-09-20 11:30,20,111.86,111.97,111.85,111.93,8203
20021201|2002-09-23 01:00,23,112.3,112.3,112.13,112.2,17936
20021201|2002-09-23 01:30,23,112.2,112.21,112.1,112.16,11352
20021201|2002-09-23 02:00,23,112.16,112.17,112.04,112.04,29826
20021201|2002-09-23 02:30,23,112.05,112.08,111.94,111.95,30043
20021201|2002-09-23 03:00,23,111.95,111.96,111.85,111.92,61712
20021201|2002-09-23 03:30,23,111.93,112.03,111.92,111.99,37057
20021201|2002-09-23 04:00,23,112,112.12,111.97,112.1,40861
20021201|2002-09-23 04:30,23,112.11,112.18,112.11,112.13,45398
20021201|2002-09-23 05:00,23,112.13,112.2,112.08,112.19,31335
20021201|2002-09-23 05:30,23,112.19,112.19,112.09,112.15,23399
20021201|2002-09-23 06:00,23,112.15,112.24,112.15,112.18,29645
20021201|2002-09-23 06:30,23,112.18,112.26,112.16,112.2,24009
20021201|2002-09-23 07:00,23,112.2,112.26,112.18,112.18,28716
20021201|2002-09-23 07:30,23,112.18,112.27,112.16,112.24,36368
20021201|2002-09-23 08:00,23,112.24,112.35,112.22,112.34,60702
20021201|2002-09-23 08:30,23,112.34,112.37,112.28,112.32,56148
20021201|2002-09-23 09:00,23,112.32,112.39,112.19,112.37,73478
20021201|2002-09-23 09:30,23,112.37,112.44,112.32,112.38,68038
20021201|2002-09-23 10:00,23,112.38,112.38,112.23,112.3,38447
20021201|2002-09-23 10:30,23,112.3,112.35,112.29,112.34,12886
20021201|2002-09-23 11:00,23,112.34,112.43,112.34,112.4,16352
20021201|2002-09-23 11:30,23,112.4,112.44,112.33,112.34,9184
20021201|2002-09-24 01:00,24,112.24,112.37,112.24,112.3,18200
20021201|2002-09-24 01:30,24,112.3,112.34,112.24,112.27,14766
20021201|2002-09-24 02:00,24,112.26,112.32,112.12,112.29,71332
20021201|2002-09-24 02:30,24,112.29,112.33,112.21,112.22,51460
20021201|2002-09-24 03:00,24,112.23,112.37,112.23,112.34,65355
20021201|2002-09-24 03:30,24,112.34,112.45,112.28,112.43,69691
20021201|2002-09-24 04:00,24,112.43,112.48,112.4,112.43,56357
20021201|2002-09-24 04:30,24,112.43,112.49,112.41,112.45,33449
20021201|2002-09-24 05:00,24,112.44,112.55,112.43,112.51,42951
20021201|2002-09-24 05:30,24,112.52,112.67,112.46,112.65,66305
20021201|2002-09-24 06:00,24,112.65,112.8,112.62,112.79,41709
20021201|2002-09-24 06:30,24,112.79,112.8,112.66,112.69,33397
20021201|2002-09-24 07:00,24,112.69,112.74,112.67,112.68,40505
20021201|2002-09-24 07:30,24,112.68,112.74,112.62,112.74,44003
20021201|2002-09-24 08:00,24,112.73,112.77,112.66,112.73,50493
20021201|2002-09-24 08:30,24,112.73,112.82,112.63,112.65,88286
20021201|2002-09-24 09:00,24,112.67,112.68,112.42,112.49,138228
20021201|2002-09-24 09:30,24,112.48,112.56,112.44,112.53,77808
20021201|2002-09-24 10:00,24,112.53,112.65,112.46,112.63,51030
20021201|2002-09-24 10:30,24,112.63,112.64,112.52,112.54,29229
20021201|2002-09-24 11:00,24,112.55,112.63,112.55,112.62,7484
20021201|2002-09-24 11:30,24,112.62,112.69,112.61,112.64,15823
20021201|2002-09-25 01:00,25,112.75,112.84,112.71,112.81,39264
20021201|2002-09-25 01:30,25,112.8,112.86,112.74,112.74,32812
20021201|2002-09-25 02:00,25,112.75,112.82,112.73,112.77,45473
20021201|2002-09-25 02:30,25,112.77,112.78,112.62,112.68,60317
20021201|2002-09-25 03:00,25,112.68,112.74,112.48,112.49,98221
20021201|2002-09-25 03:30,25,112.48,112.49,112.26,112.38,124023
20021201|2002-09-25 04:00,25,112.38,112.4,112.22,112.28,68430
20021201|2002-09-25 04:30,25,112.28,112.32,112.18,112.21,61134
20021201|2002-09-25 05:00,25,112.21,112.28,112.17,112.25,52675
20021201|2002-09-25 05:30,25,112.25,112.3,112.21,112.22,24064
20021201|2002-09-25 06:00,25,112.22,112.26,112.17,112.17,23134
20021201|2002-09-25 06:30,25,112.17,112.2,112.05,112.12,64849
20021201|2002-09-25 07:00,25,112.12,112.25,112.07,112.18,42676
20021201|2002-09-25 07:30,25,112.19,112.23,112.14,112.16,41708
20021201|2002-09-25 08:00,25,112.15,112.18,112.06,112.1,45948
20021201|2002-09-25 08:30,25,112.1,112.26,112.06,112.25,64220
20021201|2002-09-25 09:00,25,112.25,112.31,112.19,112.21,83980
20021201|2002-09-25 09:30,25,112.2,112.39,112.2,112.33,56459
20021201|2002-09-25 10:00,25,112.33,112.43,112.29,112.32,49035
20021201|2002-09-25 10:30,25,112.32,112.35,112.25,112.31,27337
20021201|2002-09-25 11:00,25,112.31,112.31,112.16,112.19,13336
20021201|2002-09-25 11:30,25,112.18,112.26,112.16,112.25,9848
20021201|2002-09-26 01:00,26,112.02,112.03,111.87,111.98,49475
20021201|2002-09-26 01:30,26,111.98,112.04,111.96,111.99,43509
20021201|2002-09-26 02:00,26,111.99,112.11,111.96,112.09,63518
20021201|2002-09-26 02:30,26,112.09,112.11,112.04,112.04,36854
20021201|2002-09-26 03:00,26,112.04,112.04,111.91,112.02,70361
20021201|2002-09-26 03:30,26,112.02,112.15,112.01,112.1,80592
20021201|2002-09-26 04:00,26,112.09,112.19,112.07,112.18,52422
20021201|2002-09-26 04:30,26,112.18,112.22,112.15,112.2,38943
20021201|2002-09-26 05:00,26,112.2,112.32,112.17,112.29,69779
20021201|2002-09-26 05:30,26,112.29,112.3,112.19,112.22,41569
20021201|2002-09-26 06:00,26,112.22,112.26,112.22,112.24,18229
20021201|2002-09-26 06:30,26,112.24,112.27,112.21,112.26,22138
20021201|2002-09-26 07:00,26,112.27,112.37,112.18,112.18,48201
20021201|2002-09-26 07:30,26,112.17,112.19,112.04,112.12,105613
20021201|2002-09-26 08:00,26,112.11,112.2,112.09,112.19,40676
20021201|2002-09-26 08:30,26,112.19,112.27,112.09,112.13,78289
20021201|2002-09-26 09:00,26,112.14,112.2,112.09,112.13,56242
20021201|2002-09-26 09:30,26,112.14,112.24,112.04,112.12,51228
20021201|2002-09-26 10:00,26,112.12,112.15,111.94,111.99,62667
20021201|2002-09-26 10:30,26,111.99,112.11,111.95,112.1,46633
20021201|2002-09-26 11:00,26,112.1,112.13,112,112.12,13534
20021201|2002-09-26 11:30,26,112.12,112.15,112.08,112.12,9027
20021201|2002-09-27 01:00,27,112.2,112.3,112.07,112.1,28287
20021201|2002-09-27 01:30,27,112.1,112.18,112.08,112.17,13996
20021201|2002-09-27 02:00,27,112.17,112.25,112.17,112.2,28420
20021201|2002-09-27 02:30,27,112.2,112.34,112.18,112.33,35266
20021201|2002-09-27 03:00,27,112.35,112.35,112.26,112.26,36228
20021201|2002-09-27 03:30,27,112.27,112.32,112.22,112.22,32820
20021201|2002-09-27 04:00,27,112.22,112.26,112.17,112.21,24773
20021201|2002-09-27 04:30,27,112.22,112.26,112.21,112.23,18144
20021201|2002-09-27 05:00,27,112.23,112.26,112.2,112.23,15684
20021201|2002-09-27 05:30,27,112.23,112.32,112.21,112.29,28934
20021201|2002-09-27 06:00,27,112.29,112.33,112.27,112.31,17252
20021201|2002-09-27 06:30,27,112.31,112.33,112.26,112.29,21910
20021201|2002-09-27 07:00,27,112.29,112.29,112.19,112.22,17718
20021201|2002-09-27 07:30,27,112.23,112.29,112.16,112.23,39099
20021201|2002-09-27 08:00,27,112.23,112.28,112.21,112.27,19627
20021201|2002-09-27 08:30,27,112.27,112.3,112.16,112.21,50266
20021201|2002-09-27 09:00,27,112.2,112.27,112.17,112.2,50150
20021201|2002-09-27 09:30,27,112.2,112.22,112.07,112.1,56212
20021201|2002-09-27 10:00,27,112.09,112.14,112.01,112.09,40144
20021201|2002-09-27 10:30,27,112.09,112.18,112.07,112.17,12399
20021201|2002-09-27 11:00,27,112.17,112.18,112.11,112.17,6385
20021201|2002-09-27 11:30,27,112.16,112.26,112.15,112.26,10121
20021201|2002-09-30 01:00,30,112.55,112.62,112.54,112.55,30975
20021201|2002-09-30 01:30,30,112.55,112.65,112.55,112.57,24071
20021201|2002-09-30 02:00,30,112.58,112.61,112.51,112.58,44450
20021201|2002-09-30 02:30,30,112.58,112.59,112.5,112.51,30877
20021201|2002-09-30 03:00,30,112.51,112.55,112.49,112.5,26694
20021201|2002-09-30 03:30,30,112.5,112.52,112.43,112.45,41065
20021201|2002-09-30 04:00,30,112.46,112.48,112.38,112.4,46760
20021201|2002-09-30 04:30,30,112.4,112.46,112.4,112.44,23289
20021201|2002-09-30 05:00,30,112.43,112.48,112.37,112.48,34293
20021201|2002-09-30 05:30,30,112.48,112.52,112.47,112.5,21000
20021201|2002-09-30 06:00,30,112.5,112.51,112.47,112.51,9574
20021201|2002-09-30 06:30,30,112.51,112.55,112.49,112.52,22190
20021201|2002-09-30 07:00,30,112.51,112.53,112.45,112.48,37328
20021201|2002-09-30 07:30,30,112.49,112.58,112.48,112.58,32083
20021201|2002-09-30 08:00,30,112.57,112.68,112.57,112.61,54259
20021201|2002-09-30 08:30,30,112.61,112.9,112.57,112.84,71518
20021201|2002-09-30 09:00,30,112.84,112.93,112.73,112.92,95457
20021201|2002-09-30 09:30,30,112.91,112.94,112.75,112.76,67229
20021201|2002-09-30 10:00,30,112.76,112.82,112.72,112.79,38186
20021201|2002-09-30 10:30,30,112.79,112.79,112.59,112.62,33759
20021201|2002-09-30 11:00,30,112.63,112.67,112.61,112.67,9725
20021201|2002-09-30 11:30,30,112.68,112.84,112.67,112.74,19295
20021201|2002-10-01 01:00,1,112.75,112.79,112.64,112.65,16210
20021201|2002-10-01 01:30,1,112.65,112.67,112.58,112.6,25166
20021201|2002-10-01 02:00,1,112.6,112.75,112.56,112.73,51974
20021201|2002-10-01 02:30,1,112.74,112.8,112.71,112.73,55133
20021201|2002-10-01 03:00,1,112.73,112.73,112.65,112.71,38495
20021201|2002-10-01 03:30,1,112.7,112.74,112.65,112.71,48720
20021201|2002-10-01 04:00,1,112.71,112.78,112.68,112.74,52908
20021201|2002-10-01 04:30,1,112.74,112.78,112.68,112.69,33256
20021201|2002-10-01 05:00,1,112.69,112.74,112.67,112.7,22184
20021201|2002-10-01 05:30,1,112.69,112.7,112.45,112.46,65140
20021201|2002-10-01 06:00,1,112.46,112.52,112.41,112.47,51142
20021201|2002-10-01 06:30,1,112.47,112.56,112.46,112.56,32852
20021201|2002-10-01 07:00,1,112.56,112.6,112.44,112.51,51864
20021201|2002-10-01 07:30,1,112.5,112.53,112.43,112.46,44269
20021201|2002-10-01 08:00,1,112.46,112.53,112.43,112.5,28762
20021201|2002-10-01 08:30,1,112.5,112.6,112.42,112.56,57375
20021201|2002-10-01 09:00,1,112.57,112.57,112.28,112.49,152596
20021201|2002-10-01 09:30,1,112.5,112.51,112.37,112.46,78007
20021201|2002-10-01 10:00,1,112.46,112.54,112.43,112.46,40477
20021201|2002-10-01 10:30,1,112.46,112.5,112.4,112.49,19979
20021201|2002-10-01 11:00,1,112.49,112.49,112.41,112.43,10233
20021201|2002-10-01 11:30,1,112.43,112.47,112.39,112.42,8916
20021201|2002-10-02 01:00,2,112.24,112.25,112.07,112.16,37399
20021201|2002-10-02 01:30,2,112.16,112.17,112.03,112.1,23447
20021201|2002-10-02 02:00,2,112.1,112.15,111.98,112,59710
20021201|2002-10-02 02:30,2,112.01,112.08,111.94,112.03,62672
20021201|2002-10-02 03:00,2,112.02,112.04,111.95,111.98,47841
20021201|2002-10-02 03:30,2,111.98,112.04,111.91,111.94,57828
20021201|2002-10-02 04:00,2,111.95,111.98,111.85,111.91,65374
20021201|2002-10-02 04:30,2,111.9,111.94,111.89,111.93,39071
20021201|2002-10-02 05:00,2,111.93,111.94,111.64,111.67,100283
20021201|2002-10-02 05:30,2,111.66,111.72,111.63,111.68,38892
20021201|2002-10-02 06:00,2,111.68,111.77,111.67,111.76,25856
20021201|2002-10-02 06:30,2,111.76,111.81,111.76,111.78,30489
20021201|2002-10-02 07:00,2,111.78,111.93,111.78,111.91,46549
20021201|2002-10-02 07:30,2,111.91,111.96,111.89,111.93,53984
20021201|2002-10-02 08:00,2,111.93,112.07,111.91,112.05,44416
20021201|2002-10-02 08:30,2,112.07,112.07,111.92,112.06,91699
20021201|2002-10-02 09:00,2,112.05,112.07,111.93,111.95,78658
20021201|2002-10-02 09:30,2,111.94,111.99,111.78,111.87,80471
20021201|2002-10-02 10:00,2,111.88,111.99,111.87,111.89,45425
20021201|2002-10-02 10:30,2,111.89,111.91,111.76,111.8,29841
20021201|2002-10-02 11:00,2,111.8,111.83,111.75,111.79,17485
20021201|2002-10-02 11:30,2,111.78,111.79,111.7,111.76,17653
20021201|2002-10-03 01:00,3,112.06,112.14,112.03,112.08,44884
20021201|2002-10-03 01:30,3,112.07,112.27,112.05,112.2,48359
20021201|2002-10-03 02:00,3,112.2,112.26,112.13,112.16,40403
20021201|2002-10-03 02:30,3,112.17,112.18,112.12,112.17,29751
20021201|2002-10-03 03:00,3,112.16,112.16,112.07,112.09,42057
20021201|2002-10-03 03:30,3,112.09,112.09,111.99,112.07,67617
20021201|2002-10-03 04:00,3,112.07,112.12,112,112.03,40456
20021201|2002-10-03 04:30,3,112.03,112.03,111.94,111.98,48364
20021201|2002-10-03 05:00,3,111.99,112,111.86,111.97,48896
20021201|2002-10-03 05:30,3,111.97,111.97,111.92,111.95,19977
20021201|2002-10-03 06:00,3,111.95,112.04,111.95,112.02,16378
20021201|2002-10-03 06:30,3,112.01,112.09,112,112.04,15455
20021201|2002-10-03 07:00,3,112.04,112.12,112.02,112.06,27125
20021201|2002-10-03 07:30,3,112.05,112.07,111.9,111.95,68138
20021201|2002-10-03 08:00,3,111.95,112,111.93,111.96,28955
20021201|2002-10-03 08:30,3,111.95,112,111.91,111.95,30954
20021201|2002-10-03 09:00,3,111.96,111.96,111.59,111.76,122927
20021201|2002-10-03 09:30,3,111.76,111.84,111.69,111.8,73779
20021201|2002-10-03 10:00,3,111.81,111.95,111.77,111.9,61512
20021201|2002-10-03 10:30,3,111.9,111.93,111.83,111.84,28008
20021201|2002-10-03 11:00,3,111.84,111.98,111.84,111.95,14347
20021201|2002-10-03 11:30,3,111.94,111.97,111.89,111.92,7657
20021201|2002-10-04 01:00,4,111.86,111.93,111.85,111.93,10038
20021201|2002-10-04 01:30,4,111.93,112.06,111.92,112.05,20219
20021201|2002-10-04 02:00,4,112.05,112.1,111.88,111.94,41353
20021201|2002-10-04 02:30,4,111.94,112.04,111.94,112.01,32614
20021201|2002-10-04 03:00,4,112.02,112.11,111.97,112.04,46483
20021201|2002-10-04 03:30,4,112.04,112.07,111.95,112.01,40991
20021201|2002-10-04 04:00,4,112.02,112.06,111.98,112.02,39877
20021201|2002-10-04 04:30,4,112.02,112.05,112,112.03,27257
20021201|2002-10-04 05:00,4,112.03,112.18,112.02,112.14,48060
20021201|2002-10-04 05:30,4,112.14,112.21,112.11,112.16,43027
20021201|2002-10-04 06:00,4,112.16,112.16,112.12,112.16,19807
20021201|2002-10-04 06:30,4,112.16,112.17,112.11,112.16,17133
20021201|2002-10-04 07:00,4,112.16,112.23,111.98,111.98,37298
20021201|2002-10-04 07:30,4,112,112.03,111.73,111.81,140826
20021201|2002-10-04 08:00,4,111.81,111.85,111.62,111.69,98356
20021201|2002-10-04 08:30,4,111.69,111.84,111.64,111.78,55396
20021201|2002-10-04 11:00,4,112.11,112.13,112.06,112.11,8977
20021201|2002-10-04 11:30,4,112.1,112.2,112.08,112.2,8037
20021201|2002-10-07 01:00,7,112.5,112.51,112.41,112.44,31678
20021201|2002-10-07 01:30,7,112.44,112.55,112.39,112.4,23701
20021201|2002-10-07 02:00,7,112.39,112.47,112.34,112.39,25210
20021201|2002-10-07 02:30,7,112.39,112.47,112.39,112.42,23174
20021201|2002-10-07 03:00,7,112.42,112.43,112.35,112.41,20776
20021201|2002-10-07 03:30,7,112.41,112.43,112.31,112.31,26196
20021201|2002-10-07 04:00,7,112.31,112.44,112.28,112.43,37121
20021201|2002-10-07 04:30,7,112.42,112.5,112.39,112.41,24687
20021201|2002-10-07 05:00,7,112.42,112.45,112.39,112.39,23994
20021201|2002-10-07 05:30,7,112.39,112.43,112.32,112.39,34710
20021201|2002-10-07 06:00,7,112.39,112.48,112.38,112.48,17308
20021201|2002-10-07 06:30,7,112.47,112.52,112.44,112.48,26111
20021201|2002-10-07 07:00,7,112.48,112.56,112.44,112.45,39374
20021201|2002-10-07 07:30,7,112.45,112.5,112.41,112.43,32420
20021201|2002-10-07 08:00,7,112.44,112.48,112.38,112.44,25169
20021201|2002-10-07 08:30,7,112.44,112.53,112.35,112.5,71392
20021201|2002-10-07 09:00,7,112.5,112.52,112.41,112.46,55469
20021201|2002-10-07 09:30,7,112.46,112.55,112.43,112.47,42696
20021201|2002-10-07 10:00,7,112.47,112.52,112.43,112.43,40105
20021201|2002-10-07 10:30,7,112.44,112.46,112.4,112.43,20188
20021201|2002-10-07 11:00,7,112.43,112.44,112.3,112.31,12105
20021201|2002-10-07 11:30,7,112.31,112.4,112.31,112.38,11223
20021201|2002-10-08 01:00,8,112.3,112.35,112.25,112.3,16471
20021201|2002-10-08 01:30,8,112.3,112.39,112.23,112.24,24316
20021201|2002-10-08 02:00,8,112.25,112.3,112.23,112.29,29731
20021201|2002-10-08 02:30,8,112.29,112.45,112.27,112.34,66373
20021201|2002-10-08 03:00,8,112.34,112.35,112.13,112.19,86898
20021201|2002-10-08 03:30,8,112.19,112.26,112.11,112.26,47370
20021201|2002-10-08 04:00,8,112.26,112.27,112.18,112.24,36067
20021201|2002-10-08 04:30,8,112.24,112.28,112.18,112.27,29431
20021201|2002-10-08 05:00,8,112.27,112.31,112.2,112.23,32112
20021201|2002-10-08 05:30,8,112.23,112.24,112.18,112.24,16074
20021201|2002-10-08 06:00,8,112.25,112.34,112.23,112.33,21577
20021201|2002-10-08 06:30,8,112.32,112.36,112.31,112.33,25685
20021201|2002-10-08 07:00,8,112.34,112.37,112.28,112.29,20005
20021201|2002-10-08 07:30,8,112.29,112.31,112.23,112.24,28717
20021201|2002-10-08 08:00,8,112.24,112.29,112.21,112.27,30310
20021201|2002-10-08 08:30,8,112.26,112.32,112.19,112.29,60000
20021201|2002-10-08 09:00,8,112.29,112.31,112.23,112.27,45209
20021201|2002-10-08 09:30,8,112.28,112.46,112.27,112.45,68475
20021201|2002-10-08 10:00,8,112.45,112.7,112.44,112.7,98929
20021201|2002-10-08 10:30,8,112.69,112.76,112.59,112.72,45189
20021201|2002-10-08 11:00,8,112.71,112.77,112.62,112.68,22892
20021201|2002-10-08 11:30,8,112.68,112.7,112.55,112.57,23646
20021201|2002-10-09 01:00,9,112.45,112.5,112.38,112.5,29968
20021201|2002-10-09 01:30,9,112.5,112.51,112.46,112.48,17112
20021201|2002-10-09 02:00,9,112.48,112.58,112.46,112.54,40959
20021201|2002-10-09 02:30,9,112.54,112.61,112.51,112.53,48120
20021201|2002-10-09 03:00,9,112.54,112.72,112.52,112.68,62429
20021201|2002-10-09 03:30,9,112.67,112.7,112.49,112.53,58604
20021201|2002-10-09 04:00,9,112.54,112.63,112.53,112.62,41821
20021201|2002-10-09 04:30,9,112.63,112.67,112.6,112.64,40751
20021201|2002-10-09 05:00,9,112.64,112.67,112.6,112.6,37207
20021201|2002-10-09 05:30,9,112.6,112.64,112.58,112.61,24837
20021201|2002-10-09 06:00,9,112.61,112.65,112.6,112.64,17617
20021201|2002-10-09 06:30,9,112.64,112.65,112.6,112.63,11310
20021201|2002-10-09 07:00,9,112.62,112.66,112.61,112.65,16668
20021201|2002-10-09 07:30,9,112.65,112.75,112.64,112.71,55546
20021201|2002-10-09 08:00,9,112.7,112.75,112.67,112.74,36793
20021201|2002-10-09 08:30,9,112.75,112.83,112.66,112.71,99559
20021201|2002-10-09 09:00,9,112.71,112.76,112.55,112.56,85579
20021201|2002-10-09 09:30,9,112.57,112.7,112.54,112.66,61431
20021201|2002-10-09 10:00,9,112.67,112.68,112.59,112.62,45109
20021201|2002-10-09 10:30,9,112.62,112.68,112.59,112.62,31634
20021201|2002-10-09 11:00,9,112.63,112.78,112.62,112.76,13850
20021201|2002-10-09 11:30,9,112.77,112.79,112.69,112.7,12324
20021201|2002-10-10 01:00,10,112.88,112.97,112.82,112.92,44266
20021201|2002-10-10 01:30,10,112.92,112.95,112.81,112.83,34297
20021201|2002-10-10 02:00,10,112.83,112.86,112.74,112.74,52551
20021201|2002-10-10 02:30,10,112.74,112.75,112.61,112.64,85779
20021201|2002-10-10 03:00,10,112.65,112.66,112.58,112.65,64821
20021201|2002-10-10 03:30,10,112.65,112.7,112.59,112.66,35206
20021201|2002-10-10 04:00,10,112.65,112.69,112.61,112.68,33099
20021201|2002-10-10 04:30,10,112.68,112.7,112.61,112.63,25503
20021201|2002-10-10 05:00,10,112.63,112.65,112.56,112.61,32993
20021201|2002-10-10 05:30,10,112.6,112.61,112.43,112.48,59654
20021201|2002-10-10 06:00,10,112.48,112.56,112.46,112.53,35950
20021201|2002-10-10 06:30,10,112.53,112.67,112.49,112.65,45006
20021201|2002-10-10 07:00,10,112.64,112.68,112.52,112.58,37572
20021201|2002-10-10 07:30,10,112.59,112.62,112.46,112.52,78722
20021201|2002-10-10 08:00,10,112.52,112.64,112.49,112.63,44797
20021201|2002-10-10 08:30,10,112.63,112.69,112.47,112.64,82879
20021201|2002-10-10 09:00,10,112.65,112.66,112.37,112.45,93328
20021201|2002-10-10 09:30,10,112.45,112.46,112.15,112.18,149402
20021201|2002-10-10 10:00,10,112.17,112.26,112.15,112.19,68575
20021201|2002-10-10 10:30,10,112.2,112.27,112.18,112.19,30670
20021201|2002-10-10 11:00,10,112.18,112.22,112.06,112.17,31376
20021201|2002-10-10 11:30,10,112.19,112.21,112.12,112.18,14526
20021201|2002-10-11 01:00,11,112.28,112.28,112.12,112.22,20814
20021201|2002-10-11 01:30,11,112.22,112.22,112.1,112.17,26141
20021201|2002-10-11 02:00,11,112.16,112.2,111.99,112,84983
20021201|2002-10-11 02:30,11,112.01,112.03,111.93,111.98,85604
20021201|2002-10-11 03:00,11,111.98,112.05,111.97,112.03,35290
20021201|2002-10-11 03:30,11,112.03,112.04,111.87,111.89,41970
20021201|2002-10-11 04:00,11,111.89,111.94,111.83,111.89,53689
20021201|2002-10-11 04:30,11,111.89,111.92,111.85,111.9,36686
20021201|2002-10-11 05:00,11,111.9,111.9,111.75,111.79,73667
20021201|2002-10-11 05:30,11,111.79,111.83,111.68,111.74,51094
20021201|2002-10-11 06:00,11,111.74,111.83,111.71,111.82,32497
20021201|2002-10-11 06:30,11,111.83,111.86,111.8,111.83,16891
20021201|2002-10-11 07:00,11,111.84,111.86,111.74,111.78,24637
20021201|2002-10-11 07:30,11,111.77,111.85,111.7,111.83,83030
20021201|2002-10-11 08:00,11,111.83,111.85,111.79,111.8,25597
20021201|2002-10-11 08:30,11,111.8,111.95,111.54,111.57,133922
20021201|2002-10-11 09:00,11,111.57,111.74,111.56,111.72,98192
20021201|2002-10-11 09:30,11,111.71,111.71,111.61,111.64,62637
20021201|2002-10-11 10:00,11,111.64,111.67,111.61,111.62,24032
20021201|2002-10-11 10:30,11,111.62,111.63,111.52,111.58,19743
20021201|2002-10-11 11:00,11,111.59,111.59,111.28,111.28,37520
20021201|2002-10-11 11:30,11,111.28,111.35,111.19,111.19,25890
20021201|2002-10-14 01:00,14,111.3,111.39,111.16,111.27,47106
20021201|2002-10-14 01:30,14,111.27,111.36,111.24,111.26,21314
20021201|2002-10-14 02:00,14,111.26,111.3,111.19,111.22,31044
20021201|2002-10-14 02:30,14,111.22,111.4,111.2,111.37,37812
20021201|2002-10-14 03:00,14,111.37,111.41,111.32,111.35,29230
20021201|2002-10-14 03:30,14,111.35,111.39,111.34,111.36,17277
20021201|2002-10-14 04:00,14,111.36,111.36,111.24,111.31,26791
20021201|2002-10-14 04:30,14,111.3,111.4,111.3,111.37,18920
20021201|2002-10-14 05:00,14,111.38,111.46,111.36,111.4,24468
20021201|2002-10-14 05:30,14,111.39,111.42,111.37,111.41,10663
20021201|2002-10-14 06:00,14,111.41,111.43,111.39,111.42,13605
20021201|2002-10-14 06:30,14,111.42,111.45,111.41,111.44,6644
20021201|2002-10-14 07:00,14,111.44,111.48,111.43,111.47,9639
20021201|2002-10-14 07:30,14,111.46,111.48,111.42,111.44,12114
20021201|2002-10-14 08:00,14,111.44,111.5,111.44,111.47,17799
20021201|2002-10-14 08:30,14,111.47,111.48,111.32,111.35,34647
20021201|2002-10-14 09:00,14,111.34,111.4,111.33,111.33,22805
20021201|2002-10-14 09:30,14,111.33,111.46,111.29,111.39,40090
20021201|2002-10-14 10:00,14,111.38,111.39,111.35,111.36,7046
20021201|2002-10-14 10:30,14,111.36,111.41,111.35,111.36,7080
20021201|2002-10-14 11:00,14,111.37,111.39,111.31,111.31,4922
20021201|2002-10-14 11:30,14,111.31,111.36,111.28,111.34,6728
20021201|2002-10-15 01:00,15,111.35,111.35,111.06,111.07,47153
20021201|2002-10-15 01:30,15,111.08,111.09,110.88,110.9,85667
20021201|2002-10-15 02:00,15,110.9,110.96,110.79,110.87,95770
20021201|2002-10-15 02:30,15,110.87,110.89,110.76,110.81,63264
20021201|2002-10-15 03:00,15,110.81,110.84,110.74,110.77,55909
20021201|2002-10-15 03:30,15,110.76,110.79,110.69,110.71,115330
20021201|2002-10-15 04:00,15,110.71,110.77,110.7,110.73,47705
20021201|2002-10-15 04:30,15,110.73,110.74,110.58,110.62,85924
20021201|2002-10-15 05:00,15,110.62,110.7,110.58,110.67,54620
20021201|2002-10-15 05:30,15,110.67,110.7,110.59,110.61,31193
20021201|2002-10-15 06:00,15,110.61,110.63,110.52,110.52,86907
20021201|2002-10-15 06:30,15,110.52,110.61,110.51,110.52,45917
20021201|2002-10-15 07:00,15,110.51,110.56,110.4,110.46,81660
20021201|2002-10-15 07:30,15,110.47,110.67,110.42,110.6,82611
20021201|2002-10-15 08:00,15,110.59,110.67,110.51,110.57,72958
20021201|2002-10-15 08:30,15,110.58,110.72,110.53,110.64,87662
20021201|2002-10-15 09:00,15,110.64,110.73,110.58,110.67,61290
20021201|2002-10-15 09:30,15,110.67,110.71,110.58,110.6,56526
20021201|2002-10-15 10:00,15,110.6,110.61,110.46,110.6,57069
20021201|2002-10-15 10:30,15,110.6,110.62,110.49,110.51,18306
20021201|2002-10-15 11:00,15,110.51,110.51,110.47,110.5,13226
20021201|2002-10-15 11:30,15,110.5,110.51,110.26,110.31,31556
20021201|2002-10-16 01:00,16,110.38,110.54,110.33,110.5,46472
20021201|2002-10-16 01:30,16,110.51,110.6,110.5,110.59,25901
20021201|2002-10-16 02:00,16,110.59,110.63,110.57,110.58,57110
20021201|2002-10-16 02:30,16,110.58,110.6,110.42,110.43,56885
20021201|2002-10-16 03:00,16,110.43,110.46,110.27,110.42,83008
20021201|2002-10-16 03:30,16,110.42,110.43,110.36,110.4,43280
20021201|2002-10-16 04:00,16,110.4,110.5,110.36,110.49,37902
20021201|2002-10-16 04:30,16,110.48,110.49,110.42,110.46,25060
20021201|2002-10-16 05:00,16,110.47,110.48,110.35,110.45,35015
20021201|2002-10-16 05:30,16,110.45,110.45,110.37,110.42,22899
20021201|2002-10-16 06:00,16,110.43,110.56,110.4,110.55,28026
20021201|2002-10-16 06:30,16,110.55,110.56,110.33,110.38,39446
20021201|2002-10-16 07:00,16,110.38,110.5,110.37,110.46,33250
20021201|2002-10-16 07:30,16,110.47,110.48,110.38,110.47,42134
20021201|2002-10-16 08:00,16,110.47,110.52,110.44,110.46,38063
20021201|2002-10-16 08:30,16,110.46,110.48,110.14,110.18,124003
20021201|2002-10-16 09:00,16,110.19,110.33,110.13,110.32,91494
20021201|2002-10-16 09:30,16,110.32,110.34,110.19,110.23,61160
20021201|2002-10-16 10:00,16,110.23,110.32,110.11,110.3,62320
20021201|2002-10-16 10:30,16,110.3,110.31,110.09,110.3,36028
20021201|2002-10-16 11:00,16,110.31,110.34,110.26,110.3,16640
20021201|2002-10-16 11:30,16,110.29,110.29,110.22,110.24,6698
20021201|2002-10-17 01:00,17,110.02,110.02,109.78,109.8,68721
20021201|2002-10-17 01:30,17,109.8,109.91,109.77,109.88,52135
20021201|2002-10-17 02:00,17,109.88,109.9,109.74,109.8,64925
20021201|2002-10-17 02:30,17,109.8,109.83,109.75,109.8,42133
20021201|2002-10-17 03:00,17,109.79,109.82,109.71,109.78,59677
20021201|2002-10-17 03:30,17,109.79,109.85,109.75,109.75,54853
20021201|2002-10-17 04:00,17,109.75,109.8,109.67,109.72,92603
20021201|2002-10-17 04:30,17,109.72,109.8,109.7,109.79,41167
20021201|2002-10-17 05:00,17,109.79,109.85,109.78,109.84,42502
20021201|2002-10-17 05:30,17,109.84,109.98,109.82,109.97,48671
20021201|2002-10-17 06:00,17,109.97,110.05,109.92,110.02,41524
20021201|2002-10-17 06:30,17,110.01,110.01,109.91,109.97,29121
20021201|2002-10-17 07:00,17,109.98,110.03,109.91,109.93,38679
20021201|2002-10-17 07:30,17,109.94,110.24,109.87,110.07,122895
20021201|2002-10-17 08:00,17,110.07,110.1,109.95,110.09,59212
20021201|2002-10-17 08:30,17,110.09,110.43,110.08,110.36,134599
20021201|2002-10-17 09:00,17,110.37,110.41,110.11,110.26,97064
20021201|2002-10-17 09:30,17,110.27,110.39,110.27,110.33,61648
20021201|2002-10-17 10:00,17,110.33,110.4,110.32,110.36,43545
20021201|2002-10-17 10:30,17,110.35,110.49,110.32,110.47,26115
20021201|2002-10-17 11:00,17,110.44,110.46,110.24,110.25,44786
20021201|2002-10-17 11:30,17,110.24,110.33,110.23,110.32,9754
20021201|2002-10-18 01:00,18,110.1,110.16,109.91,109.95,31662
20021201|2002-10-18 01:30,18,109.95,110.01,109.82,110.01,33106
20021201|2002-10-18 02:00,18,110.01,110.28,110.01,110.28,76320
20021201|2002-10-18 02:30,18,110.27,110.41,110.26,110.32,68393
20021201|2002-10-18 03:00,18,110.32,110.45,110.32,110.4,45857
20021201|2002-10-18 03:30,18,110.4,110.57,110.35,110.51,64169
20021201|2002-10-18 04:00,18,110.52,110.55,110.38,110.4,54254
20021201|2002-10-18 04:30,18,110.4,110.48,110.36,110.4,49615
20021201|2002-10-18 05:00,18,110.39,110.47,110.37,110.45,24987
20021201|2002-10-18 05:30,18,110.46,110.52,110.41,110.47,19496
20021201|2002-10-18 06:00,18,110.47,110.54,110.42,110.51,22805
20021201|2002-10-18 06:30,18,110.51,110.62,110.48,110.54,31860
20021201|2002-10-18 07:00,18,110.53,110.58,110.46,110.51,31732
20021201|2002-10-18 07:30,18,110.51,110.58,110.39,110.41,56483
20021201|2002-10-18 08:00,18,110.41,110.44,110.33,110.41,40446
20021201|2002-10-18 08:30,18,110.41,110.46,110.29,110.39,60809
20021201|2002-10-18 09:00,18,110.38,110.39,110.04,110.15,93521
20021201|2002-10-18 09:30,18,110.15,110.25,110.08,110.13,60195
20021201|2002-10-18 10:00,18,110.13,110.29,110.08,110.19,36232
20021201|2002-10-18 10:30,18,110.18,110.32,110.18,110.29,18280
20021201|2002-10-18 11:00,18,110.3,110.32,110.21,110.32,7193
20021201|2002-10-18 11:30,18,110.32,110.35,110.27,110.32,3958
20021201|2002-10-21 01:00,21,110.42,110.5,110.4,110.42,12983
20021201|2002-10-21 01:30,21,110.42,110.53,110.42,110.46,12920
20021201|2002-10-21 02:00,21,110.46,110.47,110.36,110.38,18399
20021201|2002-10-21 02:30,21,110.38,110.48,110.38,110.46,22628
20021201|2002-10-21 03:00,21,110.45,110.5,110.43,110.44,20316
20021201|2002-10-21 03:30,21,110.44,110.44,110.33,110.34,27161
20021201|2002-10-21 04:00,21,110.33,110.41,110.31,110.38,28022
20021201|2002-10-21 04:30,21,110.38,110.41,110.35,110.4,16942
20021201|2002-10-21 05:00,21,110.4,110.41,110.36,110.4,9591
20021201|2002-10-21 05:30,21,110.4,110.44,110.39,110.43,9222
20021201|2002-10-21 06:00,21,110.44,110.49,110.44,110.47,18036
20021201|2002-10-21 06:30,21,110.46,110.48,110.44,110.46,9119
20021201|2002-10-21 07:00,21,110.46,110.49,110.44,110.46,13111
20021201|2002-10-21 07:30,21,110.45,110.5,110.44,110.47,20735
20021201|2002-10-21 08:00,21,110.46,110.55,110.46,110.51,27501
20021201|2002-10-21 08:30,21,110.51,110.55,110.46,110.53,38155
20021201|2002-10-21 09:00,21,110.53,110.56,110.36,110.44,60736
20021201|2002-10-21 09:30,21,110.44,110.48,110.35,110.35,42497
20021201|2002-10-21 10:00,21,110.35,110.36,110.27,110.27,38149
20021201|2002-10-21 10:30,21,110.28,110.3,110.07,110.11,38320
20021201|2002-10-21 11:00,21,110.12,110.16,109.96,110,32008
20021201|2002-10-21 11:30,21,110,110.02,109.79,109.93,28142
20021201|2002-10-22 01:00,22,109.9,109.97,109.85,109.9,43237
20021201|2002-10-22 01:30,22,109.9,110.07,109.9,109.96,36124
20021201|2002-10-22 02:00,22,109.96,110.2,109.96,110.2,60642
20021201|2002-10-22 02:30,22,110.18,110.19,109.97,109.99,52387
20021201|2002-10-22 03:00,22,109.99,110.09,109.9,110.08,40628
20021201|2002-10-22 11:00,22,109.95,109.96,109.89,109.92,9937
20021201|2002-10-22 11:30,22,109.92,109.94,109.84,109.87,7351
20021201|2002-10-23 01:00,23,109.79,109.92,109.78,109.91,24142
20021201|2002-10-23 01:30,23,109.91,109.99,109.9,109.92,27448
20021201|2002-10-23 02:00,23,109.92,109.97,109.84,109.94,30019
20021201|2002-10-23 02:30,23,109.94,110.05,109.91,110.04,35649
20021201|2002-10-23 03:00,23,110.05,110.29,110.03,110.29,104012
20021201|2002-10-23 03:30,23,110.3,110.37,110.24,110.32,70027
20021201|2002-10-23 04:00,23,110.33,110.41,110.32,110.33,66476
20021201|2002-10-23 04:30,23,110.33,110.38,110.28,110.33,42961
20021201|2002-10-23 05:00,23,110.34,110.4,110.34,110.36,35104
20021201|2002-10-23 05:30,23,110.35,110.43,110.34,110.35,30204
20021201|2002-10-23 06:00,23,110.35,110.38,110.29,110.35,23887
20021201|2002-10-23 06:30,23,110.35,110.41,110.35,110.39,26492
20021201|2002-10-23 07:00,23,110.39,110.42,110.31,110.34,37323
20021201|2002-10-23 07:30,23,110.34,110.4,110.3,110.38,42213
20021201|2002-10-23 08:00,23,110.38,110.39,110.29,110.31,32443
20021201|2002-10-23 08:30,23,110.31,110.33,110.22,110.28,63612
20021201|2002-10-23 09:00,23,110.28,110.38,110.27,110.3,53641
20021201|2002-10-23 09:30,23,110.29,110.39,110.29,110.37,52608
20021201|2002-10-23 10:00,23,110.37,110.47,110.32,110.43,48740
20021201|2002-10-23 10:30,23,110.43,110.55,110.41,110.54,33541
20021201|2002-10-23 11:00,23,110.53,110.58,110.39,110.4,17285
20021201|2002-10-23 11:30,23,110.4,110.47,110.34,110.34,13343
20021201|2002-10-24 01:00,24,110.27,110.33,110.13,110.18,36289
20021201|2002-10-24 01:30,24,110.17,110.22,110.05,110.2,61266
20021201|2002-10-24 02:00,24,110.2,110.23,110.14,110.22,34213
20021201|2002-10-24 02:30,24,110.22,110.22,110.15,110.21,27838
20021201|2002-10-24 03:00,24,110.21,110.25,110.13,110.14,38440
20021201|2002-10-24 03:30,24,110.14,110.19,110.07,110.11,36801
20021201|2002-10-24 04:00,24,110.11,110.16,110.07,110.1,25433
20021201|2002-10-24 04:30,24,110.11,110.18,110.11,110.15,21775
20021201|2002-10-24 05:00,24,110.15,110.27,110.13,110.25,31564
20021201|2002-10-24 05:30,24,110.24,110.28,110.21,110.26,21825
20021201|2002-10-24 06:00,24,110.27,110.3,110.18,110.19,23932
20021201|2002-10-24 06:30,24,110.19,110.23,110.18,110.19,9996
20021201|2002-10-24 07:00,24,110.19,110.2,110.09,110.1,22265
20021201|2002-10-24 07:30,24,110.1,110.17,109.95,109.98,111954
20021201|2002-10-24 08:00,24,109.97,109.99,109.84,109.94,93071
20021201|2002-10-24 08:30,24,109.94,110.08,109.92,109.95,78782
20021201|2002-10-24 09:00,24,109.95,110.05,109.95,110.01,55193
20021201|2002-10-24 09:30,24,110.01,110.05,109.94,110.01,44346
20021201|2002-10-24 10:00,24,110.01,110.08,109.99,110.02,28698
20021201|2002-10-24 10:30,24,110.02,110.05,109.97,110.04,19726
20021201|2002-10-24 11:00,24,110.04,110.09,110.02,110.08,13747
20021201|2002-10-24 11:30,24,110.07,110.09,110.04,110.05,11376
20021201|2002-10-25 01:00,25,110.42,110.42,110.3,110.37,21401
20021201|2002-10-25 01:30,25,110.36,110.43,110.32,110.39,18176
20021201|2002-10-25 02:00,25,110.38,110.39,110.31,110.35,24602
20021201|2002-10-25 02:30,25,110.35,110.36,110.22,110.24,38100
20021201|2002-10-25 03:00,25,110.24,110.31,110.12,110.22,50497
20021201|2002-10-25 03:30,25,110.22,110.29,110.19,110.25,39127
20021201|2002-10-25 04:00,25,110.25,110.29,110.19,110.19,32920
20021201|2002-10-25 04:30,25,110.19,110.22,110.1,110.21,48034
20021201|2002-10-25 05:00,25,110.21,110.26,110.18,110.24,18923
20021201|2002-10-25 05:30,25,110.24,110.28,110.24,110.27,13768
20021201|2002-10-25 06:00,25,110.28,110.37,110.27,110.33,18031
20021201|2002-10-25 06:30,25,110.33,110.35,110.29,110.3,7797
20021201|2002-10-25 07:00,25,110.3,110.49,110.29,110.47,33128
20021201|2002-10-25 07:30,25,110.47,110.5,110.38,110.45,76608
20021201|2002-10-25 08:00,25,110.44,110.52,110.41,110.48,43554
20021201|2002-10-25 08:30,25,110.49,110.5,110.3,110.31,58258
20021201|2002-10-25 09:00,25,110.31,110.41,110.25,110.39,55392
20021201|2002-10-25 09:30,25,110.39,110.43,110.36,110.38,41993
20021201|2002-10-25 10:00,25,110.38,110.49,110.35,110.46,23728
20021201|2002-10-25 10:30,25,110.46,110.46,110.34,110.38,11663
20021201|2002-10-25 11:00,25,110.38,110.44,110.36,110.39,4986
20021201|2002-10-25 11:30,25,110.39,110.48,110.35,110.48,7191
20021201|2002-10-28 01:00,28,110.8,110.84,110.7,110.77,19294
20021201|2002-10-28 01:30,28,110.77,110.79,110.66,110.74,21068
20021201|2002-10-28 02:00,28,110.74,110.85,110.66,110.72,45375
20021201|2002-10-28 02:30,28,110.72,110.83,110.68,110.77,34574
20021201|2002-10-28 03:00,28,110.77,110.78,110.65,110.68,44439
20021201|2002-10-28 03:30,28,110.68,110.71,110.63,110.69,27814
20021201|2002-10-28 04:00,28,110.69,110.69,110.62,110.64,13845
20021201|2002-10-28 04:30,28,110.64,110.67,110.6,110.63,14229
20021201|2002-10-28 05:00,28,110.64,110.7,110.62,110.65,14392
20021201|2002-10-28 05:30,28,110.64,110.66,110.58,110.64,21523
20021201|2002-10-28 06:00,28,110.65,110.74,110.64,110.67,24344
20021201|2002-10-28 06:30,28,110.68,110.76,110.66,110.68,20479
20021201|2002-10-28 07:00,28,110.68,110.7,110.65,110.67,9547
20021201|2002-10-28 07:30,28,110.67,110.67,110.57,110.61,36504
20021201|2002-10-28 08:00,28,110.61,110.66,110.59,110.65,19869
20021201|2002-10-28 08:30,28,110.65,110.71,110.64,110.7,36181
20021201|2002-10-28 09:00,28,110.71,110.78,110.69,110.75,40151
20021201|2002-10-28 09:30,28,110.75,110.76,110.7,110.75,25714
20021201|2002-10-28 10:00,28,110.76,110.79,110.73,110.77,21823
20021201|2002-10-28 10:30,28,110.78,110.84,110.76,110.76,12582
20021201|2002-10-28 11:00,28,110.76,110.8,110.74,110.78,6502
20021201|2002-10-28 11:30,28,110.77,110.78,110.71,110.72,7888
20021201|2002-10-29 01:00,29,110.87,110.9,110.77,110.85,35938
20021201|2002-10-29 01:30,29,110.85,110.93,110.82,110.9,42243
20021201|2002-10-29 02:00,29,110.91,110.91,110.83,110.85,30849
20021201|2002-10-29 02:30,29,110.85,110.88,110.8,110.84,29694
20021201|2002-10-29 03:00,29,110.85,110.97,110.84,110.96,54844
20021201|2002-10-29 03:30,29,110.96,111.03,110.95,110.99,71931
20021201|2002-10-29 04:00,29,110.99,111.06,110.98,111.02,53802
20021201|2002-10-29 04:30,29,111.02,111.06,110.98,111.06,25837
20021201|2002-10-29 05:00,29,111.05,111.07,110.96,110.99,32405
20021201|2002-10-29 05:30,29,110.98,110.99,110.94,110.94,18177
20021201|2002-10-29 06:00,29,110.95,110.97,110.93,110.94,19239
20021201|2002-10-29 06:30,29,110.94,110.98,110.88,110.9,32771
20021201|2002-10-29 07:00,29,110.9,110.91,110.79,110.86,45338
20021201|2002-10-29 07:30,29,110.86,110.91,110.82,110.88,39990
20021201|2002-10-29 08:00,29,110.88,110.94,110.88,110.91,21230
20021201|2002-10-29 08:30,29,110.91,111.13,110.87,111.13,39695
20021201|2002-10-29 09:00,29,111.11,111.24,111.09,111.2,137103
20021201|2002-10-29 09:30,29,111.2,111.28,111.2,111.22,80343
20021201|2002-10-29 10:00,29,111.23,111.28,111.2,111.22,34984
20021201|2002-10-29 10:30,29,111.21,111.26,111.18,111.22,19340
20021201|2002-10-29 11:00,29,111.21,111.29,111.19,111.22,13783
20021201|2002-10-29 11:30,29,111.21,111.27,111.2,111.23,9504
20021201|2002-10-30 01:00,30,111.15,111.19,111.1,111.16,21646
20021201|2002-10-30 01:30,30,111.15,111.16,111.07,111.12,22485
20021201|2002-10-30 02:00,30,111.12,111.26,111.1,111.24,37033
20021201|2002-10-30 02:30,30,111.24,111.24,111.18,111.23,32149
20021201|2002-10-30 03:00,30,111.22,111.23,111.14,111.15,29757
20021201|2002-10-30 03:30,30,111.15,111.18,111.1,111.13,21132
20021201|2002-10-30 04:00,30,111.14,111.14,110.98,111.01,52424
20021201|2002-10-30 04:30,30,111.01,111.01,110.94,110.97,55635
20021201|2002-10-30 05:00,30,110.98,110.99,110.93,110.96,27564
20021201|2002-10-30 05:30,30,110.96,110.99,110.91,110.96,19976
20021201|2002-10-30 06:00,30,110.96,111,110.95,110.97,12463
20021201|2002-10-30 06:30,30,110.96,110.99,110.93,110.96,14739
20021201|2002-10-30 07:00,30,110.96,110.96,110.89,110.9,35693
20021201|2002-10-30 07:30,30,110.89,110.95,110.83,110.94,49769
20021201|2002-10-30 08:00,30,110.94,110.96,110.86,110.89,36381
20021201|2002-10-30 08:30,30,110.9,110.99,110.87,110.94,48733
20021201|2002-10-30 09:00,30,110.93,110.94,110.68,110.79,92831
20021201|2002-10-30 09:30,30,110.79,110.83,110.72,110.8,42701
20021201|2002-10-30 10:00,30,110.8,110.88,110.76,110.87,32068
20021201|2002-10-30 10:30,30,110.87,110.88,110.79,110.84,15055
20021201|2002-10-30 11:00,30,110.85,110.89,110.83,110.85,6718
20021201|2002-10-30 11:30,30,110.85,110.89,110.83,110.87,6323
20021201|2002-10-31 01:00,31,110.96,111.03,110.96,110.98,14975
20021201|2002-10-31 01:30,31,110.98,110.99,110.86,110.9,24315
20021201|2002-10-31 02:00,31,110.89,110.98,110.84,110.85,36647
20021201|2002-10-31 02:30,31,110.86,110.87,110.78,110.81,58053
20021201|2002-10-31 03:00,31,110.8,110.84,110.78,110.82,26128
20021201|2002-10-31 03:30,31,110.81,110.87,110.8,110.85,18889
20021201|2002-10-31 04:00,31,110.85,110.93,110.84,110.9,21486
20021201|2002-10-31 04:30,31,110.89,110.95,110.89,110.9,19257
20021201|2002-10-31 05:00,31,110.91,110.92,110.89,110.91,13804
20021201|2002-10-31 05:30,31,110.9,110.92,110.87,110.89,9808
20021201|2002-10-31 06:00,31,110.89,110.92,110.77,110.85,23718
20021201|2002-10-31 06:30,31,110.85,110.95,110.84,110.94,19616
20021201|2002-10-31 07:00,31,110.93,110.93,110.93,110.93,12
20021201|2002-11-01 01:00,1,111.35,111.36,111.26,111.28,8966
20021201|2002-11-01 01:30,1,111.27,111.33,111.27,111.3,5740
20021201|2002-11-01 02:00,1,111.3,111.37,111.29,111.36,10471
20021201|2002-11-01 02:30,1,111.36,111.45,111.36,111.37,27045
20021201|2002-11-01 03:00,1,111.37,111.4,111.29,111.33,22635
20021201|2002-11-01 03:30,1,111.33,111.34,111.25,111.28,15284
20021201|2002-11-01 04:00,1,111.28,111.31,111.25,111.31,10035
20021201|2002-11-01 04:30,1,111.31,111.35,111.28,111.32,12989
20021201|2002-11-01 05:00,1,111.32,111.37,111.28,111.31,17703
20021201|2002-11-01 05:30,1,111.31,111.35,111.28,111.31,13393
20021201|2002-11-01 06:00,1,111.31,111.4,111.29,111.38,14553
20021201|2002-11-01 06:30,1,111.36,111.37,111.31,111.33,7912
20021201|2002-11-01 07:00,1,111.33,111.38,111.33,111.34,11471
20021201|2002-11-01 07:30,1,111.34,111.34,111.32,111.32,1997
20021201|2002-11-01 09:00,1,111.26,111.27,111.13,111.15,28026
20021201|2002-11-01 09:30,1,111.16,111.16,110.8,110.84,154173
20021201|2002-11-01 10:00,1,110.84,110.85,110.72,110.78,44212
20021201|2002-11-01 10:30,1,110.79,110.86,110.74,110.81,15910
20021201|2002-11-01 11:00,1,110.8,110.87,110.73,110.74,14061
20021201|2002-11-01 11:30,1,110.73,110.82,110.66,110.77,12889
20021201|2002-11-04 01:00,4,110.75,110.87,110.71,110.86,26002
20021201|2002-11-04 01:30,4,110.85,110.92,110.8,110.81,23922
20021201|2002-11-04 02:00,4,110.81,110.82,110.72,110.76,31889
20021201|2002-11-04 02:30,4,110.77,110.78,110.57,110.6,82558
20021201|2002-11-04 03:00,4,110.6,110.66,110.57,110.64,36429
20021201|2002-11-04 03:30,4,110.65,110.7,110.63,110.69,27515
20021201|2002-11-04 04:00,4,110.69,110.71,110.68,110.68,16877
20021201|2002-11-04 04:30,4,110.68,110.71,110.65,110.69,20835
20021201|2002-11-04 05:00,4,110.69,110.75,110.66,110.66,27684
20021201|2002-11-04 05:30,4,110.66,110.7,110.66,110.66,7865
20021201|2002-11-04 06:00,4,110.66,110.67,110.58,110.65,14259
20021201|2002-11-04 06:30,4,110.64,110.73,110.58,110.73,33181
20021201|2002-11-04 07:00,4,110.73,110.75,110.67,110.7,26966
20021201|2002-11-04 07:30,4,110.69,110.8,110.67,110.76,44062
20021201|2002-11-04 08:00,4,110.75,110.78,110.72,110.74,33669
20021201|2002-11-04 08:30,4,110.75,110.76,110.65,110.67,31523
20021201|2002-11-04 09:00,4,110.67,110.72,110.65,110.69,37081
20021201|2002-11-04 09:30,4,110.69,110.89,110.66,110.77,53417
20021201|2002-11-04 10:00,4,110.77,110.78,110.68,110.73,32754
20021201|2002-11-04 10:30,4,110.73,110.75,110.68,110.71,12650
20021201|2002-11-04 11:00,4,110.71,110.74,110.68,110.72,6631
20021201|2002-11-04 11:30,4,110.72,110.73,110.65,110.72,8106
20021201|2002-11-05 01:00,5,110.77,110.86,110.77,110.85,17624
20021201|2002-11-05 01:30,5,110.83,110.86,110.78,110.8,9447
20021201|2002-11-05 02:00,5,110.79,110.84,110.74,110.84,20422
20021201|2002-11-05 02:30,5,110.84,110.84,110.69,110.74,41536
20021201|2002-11-05 03:00,5,110.75,110.76,110.65,110.69,49614
20021201|2002-11-05 03:30,5,110.68,110.72,110.59,110.63,35380
20021201|2002-11-05 04:00,5,110.63,110.67,110.62,110.65,14473
20021201|2002-11-05 04:30,5,110.66,110.67,110.64,110.66,13029
20021201|2002-11-05 05:00,5,110.66,110.75,110.65,110.71,34149
20021201|2002-11-05 05:30,5,110.7,110.7,110.65,110.67,12999
20021201|2002-11-05 06:00,5,110.65,110.69,110.6,110.61,14924
20021201|2002-11-05 06:30,5,110.61,110.64,110.47,110.49,58496
20021201|2002-11-05 07:00,5,110.49,110.53,110.39,110.44,79755
20021201|2002-11-05 07:30,5,110.44,110.52,110.43,110.5,29769
20021201|2002-11-05 08:00,5,110.5,110.51,110.45,110.49,19858
20021201|2002-11-05 08:30,5,110.48,110.48,110.38,110.44,29972
20021201|2002-11-05 09:00,5,110.43,110.43,110.27,110.34,101857
20021201|2002-11-05 09:30,5,110.35,110.41,110.34,110.37,45711
20021201|2002-11-05 10:00,5,110.37,110.41,110.34,110.36,27551
20021201|2002-11-05 10:30,5,110.35,110.37,110.31,110.35,10526
20021201|2002-11-05 11:00,5,110.35,110.37,110.31,110.33,6935
20021201|2002-11-05 11:30,5,110.33,110.34,110.23,110.34,15602
20021201|2002-11-06 01:00,6,110.24,110.25,110.07,110.09,63457
20021201|2002-11-06 01:30,6,110.09,110.12,110.05,110.07,39331
20021201|2002-11-06 02:00,6,110.07,110.17,110.05,110.16,53207
20021201|2002-11-06 02:30,6,110.16,110.19,110.13,110.13,48784
20021201|2002-11-06 03:00,6,110.14,110.15,110.07,110.11,47189
20021201|2002-11-06 03:30,6,110.11,110.2,110.07,110.1,55350
20021201|2002-11-06 04:00,6,110.1,110.14,109.99,110.05,88039
20021201|2002-11-06 04:30,6,110.06,110.09,109.96,110.03,43061
20021201|2002-11-06 05:00,6,110.02,110.07,110,110.05,33805
20021201|2002-11-06 05:30,6,110.06,110.09,110.03,110.08,14180
20021201|2002-11-06 06:00,6,110.08,110.09,110.03,110.08,16293
20021201|2002-11-06 06:30,6,110.08,110.1,110.06,110.1,10195
20021201|2002-11-06 07:00,6,110.1,110.11,110.07,110.11,14644
20021201|2002-11-06 07:30,6,110.1,110.14,110.1,110.12,29299
20021201|2002-11-06 08:00,6,110.12,110.14,110.09,110.13,23469
20021201|2002-11-06 08:30,6,110.14,110.21,110.12,110.19,44777
20021201|2002-11-06 09:00,6,110.19,110.21,110.15,110.18,45668
20021201|2002-11-06 09:30,6,110.18,110.36,110.18,110.28,87869
20021201|2002-11-06 10:00,6,110.28,110.41,110.27,110.33,37400
20021201|2002-11-06 10:30,6,110.34,110.39,110.34,110.36,18896
20021201|2002-11-06 11:00,6,110.36,110.37,110.3,110.3,13674
20021201|2002-11-06 11:30,6,110.31,110.43,110.3,110.41,19841
20021201|2002-11-07 01:00,7,110.73,110.76,110.63,110.71,67594
20021201|2002-11-07 01:30,7,110.71,110.73,110.55,110.59,34519
20021201|2002-11-07 02:00,7,110.59,110.68,110.56,110.65,39099
20021201|2002-11-07 02:30,7,110.65,110.71,110.58,110.61,59385
20021201|2002-11-07 03:00,7,110.6,110.67,110.56,110.57,52810
20021201|2002-11-07 03:30,7,110.57,110.6,110.52,110.58,46369
20021201|2002-11-07 04:00,7,110.59,110.65,110.57,110.63,24693
20021201|2002-11-07 04:30,7,110.63,110.67,110.62,110.65,30530
20021201|2002-11-07 05:00,7,110.65,110.67,110.62,110.63,17652
20021201|2002-11-07 05:30,7,110.62,110.7,110.6,110.61,24020
20021201|2002-11-07 06:00,7,110.6,110.65,110.45,110.53,57982
20021201|2002-11-07 06:30,7,110.54,110.66,110.46,110.62,51779
20021201|2002-11-07 07:00,7,110.62,110.67,110.52,110.63,50603
20021201|2002-11-07 07:30,7,110.62,110.87,110.61,110.78,109609
20021201|2002-11-07 08:00,7,110.78,110.79,110.73,110.76,34078
20021201|2002-11-07 08:30,7,110.76,110.86,110.73,110.8,70732
20021201|2002-11-07 09:00,7,110.8,110.83,110.7,110.76,55568
20021201|2002-11-07 09:30,7,110.76,110.87,110.74,110.87,43757
20021201|2002-11-07 10:00,7,110.87,110.93,110.84,110.9,46008
20021201|2002-11-07 10:30,7,110.9,110.98,110.89,110.96,23469
20021201|2002-11-07 11:00,7,110.96,111.12,110.96,111.1,50889
20021201|2002-11-07 11:30,7,111.1,111.14,111.02,111.09,15316
20021201|2002-11-08 01:00,8,111.24,111.4,111.22,111.37,54736
20021201|2002-11-08 01:30,8,111.37,111.38,111.31,111.33,30226
20021201|2002-11-08 02:00,8,111.33,111.35,111.21,111.22,41138
20021201|2002-11-08 02:30,8,111.21,111.37,111.2,111.32,48725
20021201|2002-11-08 03:00,8,111.32,111.34,111.27,111.29,37414
20021201|2002-11-08 03:30,8,111.28,111.29,111.16,111.24,35233
20021201|2002-11-08 04:00,8,111.24,111.27,111.23,111.26,23608
20021201|2002-11-08 04:30,8,111.27,111.34,111.26,111.32,25956
20021201|2002-11-08 05:00,8,111.32,111.35,111.27,111.35,20369
20021201|2002-11-08 05:30,8,111.36,111.38,111.31,111.33,31916
20021201|2002-11-08 06:00,8,111.32,111.35,111.25,111.29,23987
20021201|2002-11-08 06:30,8,111.29,111.29,111.17,111.2,28527
20021201|2002-11-08 07:00,8,111.19,111.29,111.18,111.25,21809
20021201|2002-11-08 07:30,8,111.25,111.33,111.25,111.32,24447
20021201|2002-11-08 08:00,8,111.32,111.45,111.32,111.34,58674
20021201|2002-11-08 08:30,8,111.34,111.35,111.23,111.26,59657
20021201|2002-11-08 09:00,8,111.26,111.38,111.23,111.36,45702
20021201|2002-11-08 09:30,8,111.36,111.4,111.32,111.4,29834
20021201|2002-11-08 10:00,8,111.4,111.64,111.39,111.62,66925
20021201|2002-11-08 10:30,8,111.61,111.65,111.57,111.61,26212
20021201|2002-11-08 11:00,8,111.61,111.72,111.6,111.7,23159
20021201|2002-11-08 11:30,8,111.69,111.87,111.67,111.87,17297
20021201|2002-11-11 01:00,11,111.85,111.85,111.77,111.79,16853
20021201|2002-11-11 01:30,11,111.79,111.85,111.71,111.71,28956
20021201|2002-11-11 02:00,11,111.7,111.74,111.67,111.73,26762
20021201|2002-11-11 02:30,11,111.73,111.79,111.72,111.78,20185
20021201|2002-11-11 03:00,11,111.78,111.8,111.72,111.75,24411
20021201|2002-11-11 03:30,11,111.74,111.79,111.71,111.72,29416
20021201|2002-11-11 04:00,11,111.72,111.78,111.71,111.75,19733
20021201|2002-11-11 04:30,11,111.75,111.76,111.72,111.74,9921
20021201|2002-11-11 05:00,11,111.74,111.75,111.71,111.73,9468
20021201|2002-11-11 05:30,11,111.74,111.76,111.73,111.75,7777
20021201|2002-11-11 06:00,11,111.75,111.79,111.72,111.75,7307
20021201|2002-11-11 06:30,11,111.75,111.78,111.73,111.74,9190
20021201|2002-11-11 07:00,11,111.74,111.76,111.73,111.74,4301
20021201|2002-11-11 07:30,11,111.75,111.76,111.72,111.73,6598
20021201|2002-11-11 08:00,11,111.73,111.74,111.67,111.7,22396
20021201|2002-11-11 08:30,11,111.7,111.74,111.65,111.71,19600
20021201|2002-11-11 09:00,11,111.71,111.75,111.69,111.73,10171
20021201|2002-11-11 09:30,11,111.72,111.76,111.7,111.75,8455
20021201|2002-11-11 10:00,11,111.74,111.92,111.73,111.86,20822
20021201|2002-11-11 10:30,11,111.87,112.04,111.86,111.89,23062
20021201|2002-11-11 11:00,11,111.9,111.95,111.9,111.93,8153
20021201|2002-11-11 11:30,11,111.93,111.93,111.88,111.89,8829
20021201|2002-11-12 01:00,12,112,112.14,111.9,112.08,62477
20021201|2002-11-12 01:30,12,112.08,112.12,112.06,112.07,20731
20021201|2002-11-12 02:00,12,112.08,112.08,111.98,111.98,45821
20021201|2002-11-12 02:30,12,111.98,111.99,111.9,111.91,53957
20021201|2002-11-12 03:00,12,111.91,111.95,111.87,111.92,52638
20021201|2002-11-12 03:30,12,111.91,111.96,111.9,111.94,28605
20021201|2002-11-12 04:00,12,111.94,112.04,111.94,111.97,46575
20021201|2002-11-12 04:30,12,111.96,112.03,111.96,111.99,24758
20021201|2002-11-12 05:00,12,111.99,112.01,111.97,111.98,19928
20021201|2002-11-12 05:30,12,111.98,111.98,111.97,111.98,799
20021201|2002-11-12 06:00,12,111.98,112.02,111.96,111.98,16161
20021201|2002-11-12 06:30,12,111.99,112,111.95,111.99,16850
20021201|2002-11-12 07:00,12,111.98,112,111.97,111.98,16957
20021201|2002-11-12 07:30,12,111.98,112.1,111.92,112.06,39231
20021201|2002-11-12 08:00,12,112.06,112.17,112,112,68599
20021201|2002-11-12 08:30,12,112,112.07,111.99,112.04,45032
20021201|2002-11-12 09:00,12,112.04,112.16,112.03,112.09,59043
20021201|2002-11-12 09:30,12,112.09,112.13,112.07,112.09,35144
20021201|2002-11-12 10:00,12,112.09,112.22,112.07,112.21,39868
20021201|2002-11-12 10:30,12,112.21,112.23,112.13,112.17,23649
20021201|2002-11-12 11:00,12,112.17,112.24,112.16,112.18,22782
20021201|2002-11-12 11:30,12,112.17,112.21,112.16,112.2,10093
20021201|2002-11-13 01:00,13,112.19,112.25,112.13,112.18,29737
20021201|2002-11-13 01:30,13,112.18,112.18,112.05,112.05,20099
20021201|2002-11-13 02:00,13,112.05,112.08,111.98,112.04,58837
20021201|2002-11-13 02:30,13,112.04,112.04,112,112.04,30628
20021201|2002-11-13 03:00,13,112.04,112.05,111.9,111.94,45524
20021201|2002-11-13 03:30,13,111.93,112,111.92,111.95,21769
20021201|2002-11-13 04:00,13,111.95,112,111.94,112,18410
20021201|2002-11-13 04:30,13,111.99,112.03,111.97,111.99,30548
20021201|2002-11-13 05:00,13,111.99,112.01,111.97,112,16118
20021201|2002-11-13 05:30,13,112,112.04,111.99,112.04,16390
20021201|2002-11-13 06:00,13,112.04,112.04,112,112.02,16602
20021201|2002-11-13 06:30,13,112.02,112.06,112.01,112.05,12788
20021201|2002-11-13 07:00,13,112.06,112.07,112,112.02,17819
20021201|2002-11-13 07:30,13,112.02,112.03,112,112.02,14214
20021201|2002-11-13 08:00,13,112.02,112.1,111.99,112.09,26802
20021201|2002-11-13 08:30,13,112.09,112.19,112.06,112.18,51494
20021201|2002-11-13 09:00,13,112.18,112.31,112.16,112.21,86168
20021201|2002-11-13 09:30,13,112.22,112.23,111.91,112.03,115104
20021201|2002-11-13 10:00,13,112.03,112.08,111.98,112.01,40193
20021201|2002-11-13 10:30,13,112,112.04,111.95,111.98,21510
20021201|2002-11-13 11:00,13,111.99,112.03,111.98,112.02,10242
20021201|2002-11-13 11:30,13,112.02,112.16,112.02,112.15,12037
20021201|2002-11-14 01:00,14,112.22,112.39,112.18,112.21,40758
20021201|2002-11-14 01:30,14,112.21,112.31,112.2,112.28,23801
20021201|2002-11-14 02:00,14,112.27,112.27,112.19,112.23,21481
20021201|2002-11-14 02:30,14,112.23,112.25,112.21,112.22,23511
20021201|2002-11-14 03:00,14,112.23,112.23,112.08,112.08,56163
20021201|2002-11-14 03:30,14,112.08,112.12,111.83,111.88,139164
20021201|2002-11-14 04:00,14,111.87,111.91,111.79,111.91,78360
20021201|2002-11-14 04:30,14,111.9,111.94,111.87,111.9,30806
20021201|2002-11-14 05:00,14,111.9,111.91,111.76,111.8,50475
20021201|2002-11-14 05:30,14,111.8,111.85,111.72,111.83,48195
20021201|2002-11-14 06:00,14,111.84,111.86,111.77,111.85,26809
20021201|2002-11-14 06:30,14,111.85,111.87,111.82,111.82,17410
20021201|2002-11-14 07:00,14,111.82,111.85,111.71,111.73,37174
20021201|2002-11-14 07:30,14,111.73,111.74,111.56,111.56,139063
20021201|2002-11-14 08:00,14,111.57,111.65,111.57,111.63,62721
20021201|2002-11-14 08:30,14,111.63,111.7,111.6,111.68,56817
20021201|2002-11-14 09:00,14,111.67,111.67,111.55,111.61,50645
20021201|2002-11-14 09:30,14,111.61,111.62,111.53,111.55,44745
20021201|2002-11-14 10:00,14,111.56,111.68,111.53,111.64,37644
20021201|2002-11-14 10:30,14,111.64,111.65,111.56,111.6,16371
20021201|2002-11-14 11:00,14,111.61,111.63,111.55,111.55,9946
20021201|2002-11-14 11:30,14,111.55,111.56,111.5,111.51,16542
20021201|2002-11-15 01:00,15,111.36,111.42,111.32,111.4,32211
20021201|2002-11-15 01:30,15,111.39,111.43,111.35,111.42,23525
20021201|2002-11-15 02:00,15,111.41,111.43,111.36,111.42,18917
20021201|2002-11-15 02:30,15,111.43,111.46,111.39,111.43,27059
20021201|2002-11-15 03:00,15,111.43,111.49,111.43,111.47,29710
20021201|2002-11-15 03:30,15,111.47,111.49,111.42,111.43,36692
20021201|2002-11-15 04:00,15,111.43,111.47,111.37,111.46,37379
20021201|2002-11-15 04:30,15,111.46,111.54,111.43,111.52,36330
20021201|2002-11-15 05:00,15,111.52,111.58,111.52,111.58,27566
20021201|2002-11-15 05:30,15,111.57,111.58,111.49,111.54,17109
20021201|2002-11-15 06:00,15,111.54,111.55,111.48,111.52,10876
20021201|2002-11-15 06:30,15,111.52,111.53,111.41,111.43,16700
20021201|2002-11-15 07:00,15,111.43,111.43,111.27,111.29,53206
20021201|2002-11-15 07:30,15,111.29,111.49,111.26,111.43,65775
20021201|2002-11-15 08:00,15,111.43,111.51,111.39,111.49,51602
20021201|2002-11-15 08:30,15,111.49,111.5,111.35,111.49,44962
20021201|2002-11-15 09:00,15,111.49,111.65,111.49,111.64,73162
20021201|2002-11-15 09:30,15,111.64,111.68,111.58,111.63,41299
20021201|2002-11-15 10:00,15,111.63,111.73,111.62,111.64,24487
20021201|2002-11-15 10:30,15,111.64,111.72,111.64,111.67,10467
20021201|2002-11-15 11:00,15,111.67,111.73,111.67,111.69,5524
20021201|2002-11-15 11:30,15,111.69,111.69,111.63,111.65,9329
20021201|2002-11-18 01:00,18,111.6,111.63,111.54,111.54,9111
20021201|2002-11-18 01:30,18,111.55,111.56,111.52,111.54,7997
20021201|2002-11-18 02:00,18,111.54,111.55,111.37,111.38,31226
20021201|2002-11-18 02:30,18,111.39,111.41,111.33,111.37,22923
20021201|2002-11-18 03:00,18,111.37,111.44,111.35,111.4,24549
20021201|2002-11-18 03:30,18,111.39,111.41,111.34,111.36,22896
20021201|2002-11-18 04:00,18,111.35,111.37,111.32,111.34,22194
20021201|2002-11-18 04:30,18,111.33,111.39,111.31,111.36,13424
20021201|2002-11-18 05:00,18,111.35,111.4,111.31,111.38,17201
20021201|2002-11-18 05:30,18,111.38,111.4,111.34,111.38,11837
20021201|2002-11-18 06:00,18,111.38,111.39,111.33,111.34,8734
20021201|2002-11-18 06:30,18,111.34,111.38,111.33,111.35,5375
20021201|2002-11-18 07:00,18,111.35,111.37,111.33,111.35,11541
20021201|2002-11-18 07:30,18,111.35,111.38,111.33,111.36,13210
20021201|2002-11-18 08:00,18,111.36,111.42,111.34,111.41,15268
20021201|2002-11-18 08:30,18,111.4,111.5,111.4,111.47,36838
20021201|2002-11-18 09:00,18,111.47,111.52,111.46,111.48,27137
20021201|2002-11-18 09:30,18,111.48,111.53,111.46,111.51,15470
20021201|2002-11-18 10:00,18,111.51,111.57,111.49,111.57,19045
20021201|2002-11-18 10:30,18,111.57,111.6,111.55,111.56,11090
20021201|2002-11-18 11:00,18,111.55,111.6,111.55,111.57,6563
20021201|2002-11-18 11:30,18,111.56,111.6,111.56,111.59,6083
20021201|2002-11-19 01:00,19,111.76,111.76,111.67,111.68,14322
20021201|2002-11-19 01:30,19,111.68,111.7,111.66,111.68,7152
20021201|2002-11-19 02:00,19,111.68,111.69,111.62,111.68,16250
20021201|2002-11-19 02:30,19,111.69,111.73,111.66,111.71,31981
20021201|2002-11-19 03:00,19,111.71,111.77,111.7,111.75,32632
20021201|2002-11-19 03:30,19,111.75,111.81,111.73,111.74,28661
20021201|2002-11-19 04:00,19,111.74,111.79,111.73,111.74,25698
20021201|2002-11-19 04:30,19,111.73,111.76,111.73,111.74,11800
20021201|2002-11-19 05:00,19,111.73,111.76,111.73,111.76,11919
20021201|2002-11-19 05:30,19,111.75,111.76,111.72,111.75,6903
20021201|2002-11-19 06:00,19,111.75,111.76,111.73,111.73,5448
20021201|2002-11-19 06:30,19,111.73,111.77,111.73,111.76,8784
20021201|2002-11-19 07:00,19,111.76,111.79,111.75,111.78,16431
20021201|2002-11-19 07:30,19,111.78,111.8,111.73,111.77,27566
20021201|2002-11-19 08:00,19,111.76,111.86,111.76,111.85,37878
20021201|2002-11-19 08:30,19,111.85,111.87,111.8,111.86,39705
20021201|2002-11-19 09:00,19,111.85,111.87,111.72,111.73,40176
20021201|2002-11-19 09:30,19,111.74,111.79,111.72,111.78,25869
20021201|2002-11-19 10:00,19,111.79,111.81,111.71,111.71,16136
20021201|2002-11-19 10:30,19,111.71,111.79,111.7,111.77,9148
20021201|2002-11-19 11:00,19,111.76,111.78,111.73,111.74,4310
20021201|2002-11-19 11:30,19,111.74,111.74,111.63,111.64,10455
20021201|2002-11-20 01:00,20,111.6,111.63,111.56,111.57,17927
20021201|2002-11-20 01:30,20,111.57,111.57,111.53,111.56,14829
20021201|2002-11-20 02:00,20,111.56,111.6,111.55,111.59,13017
20021201|2002-11-20 02:30,20,111.59,111.67,111.58,111.65,28249
20021201|2002-11-20 03:00,20,111.65,111.74,111.64,111.72,31882
20021201|2002-11-20 03:30,20,111.72,111.74,111.68,111.68,22295
20021201|2002-11-20 04:00,20,111.69,111.77,111.63,111.76,35435
20021201|2002-11-20 04:30,20,111.76,111.79,111.75,111.78,23582
20021201|2002-11-20 05:00,20,111.78,111.86,111.77,111.84,35402
20021201|2002-11-20 05:30,20,111.83,112.06,111.82,112.05,62679
20021201|2002-11-20 06:00,20,112.05,112.13,112.02,112.1,39971
20021201|2002-11-20 06:30,20,112.09,112.1,112.04,112.06,25348
20021201|2002-11-20 07:00,20,112.07,112.1,112.02,112.07,19372
20021201|2002-11-20 07:30,20,112.07,112.12,112.05,112.08,43446
20021201|2002-11-20 08:00,20,112.07,112.12,112.05,112.1,23229
20021201|2002-11-20 08:30,20,112.1,112.11,112,112.05,51628
20021201|2002-11-20 09:00,20,112.05,112.07,111.99,112.02,39208
20021201|2002-11-20 09:30,20,112.01,112.07,112,112.03,27345
20021201|2002-11-21 01:00,21,111.55,111.6,111.47,111.53,33066
20021201|2002-11-21 01:30,21,111.54,111.57,111.51,111.51,21322
20021201|2002-11-21 02:00,21,111.51,111.56,111.46,111.54,33531
20021201|2002-11-21 02:30,21,111.54,111.65,111.54,111.61,33317
20021201|2002-11-21 03:00,21,111.61,111.65,111.54,111.55,22866
20021201|2002-11-21 03:30,21,111.55,111.58,111.52,111.58,27836
20021201|2002-11-21 04:00,21,111.58,111.61,111.52,111.58,29359
20021201|2002-11-21 04:30,21,111.58,111.6,111.55,111.56,19536
20021201|2002-11-21 05:00,21,111.56,111.56,111.48,111.51,28905
20021201|2002-11-21 05:30,21,111.51,111.57,111.5,111.52,20473
20021201|2002-11-21 06:00,21,111.53,111.55,111.48,111.5,11098
20021201|2002-11-21 06:30,21,111.5,111.59,111.49,111.56,21043
20021201|2002-11-21 07:00,21,111.56,111.61,111.47,111.48,22916
20021201|2002-11-21 07:30,21,111.49,111.52,111.27,111.3,119638
20021201|2002-11-21 08:00,21,111.3,111.38,111.3,111.34,39768
20021201|2002-11-21 08:30,21,111.34,111.38,111.27,111.34,51209
20021201|2002-11-21 09:00,21,111.35,111.44,111.34,111.35,48466
20021201|2002-11-21 09:30,21,111.36,111.4,111.26,111.29,50269
20021201|2002-11-21 10:00,21,111.28,111.32,111.23,111.31,42629
20021201|2002-11-21 10:30,21,111.32,111.32,111.21,111.24,19948
20021201|2002-11-21 11:00,21,111.24,111.4,111.22,111.32,24784
20021201|2002-11-21 11:30,21,111.33,111.36,111.24,111.26,12011
20021201|2002-11-22 01:00,22,111.29,111.34,111.17,111.25,22652
20021201|2002-11-22 01:30,22,111.25,111.4,111.18,111.4,27937
20021201|2002-11-22 02:00,22,111.4,111.41,111.29,111.31,33160
20021201|2002-11-22 02:30,22,111.3,111.36,111.21,111.24,29818
20021201|2002-11-22 03:00,22,111.24,111.31,111.23,111.31,27562
20021201|2002-11-22 03:30,22,111.32,111.39,111.32,111.37,37893
20021201|2002-11-22 04:00,22,111.37,111.45,111.35,111.4,40069
20021201|2002-11-22 04:30,22,111.4,111.43,111.39,111.42,19071
20021201|2002-11-22 05:00,22,111.42,111.44,111.38,111.38,16980
20021201|2002-11-22 05:30,22,111.38,111.4,111.35,111.36,16509
20021201|2002-11-22 06:00,22,111.36,111.39,111.35,111.38,9182
20021201|2002-11-22 06:30,22,111.38,111.39,111.34,111.35,9287
20021201|2002-11-22 07:00,22,111.35,111.35,111.28,111.3,24155
20021201|2002-11-22 07:30,22,111.31,111.34,111.22,111.26,46225
20021201|2002-11-22 08:00,22,111.26,111.32,111.24,111.26,29847
20021201|2002-11-22 08:30,22,111.27,111.29,111.17,111.18,45137
20021201|2002-11-22 09:00,22,111.19,111.22,111.14,111.2,53218
20021201|2002-11-22 09:30,22,111.2,111.27,111.19,111.24,28588
20021201|2002-11-22 10:00,22,111.24,111.25,111.15,111.18,21557
20021201|2002-11-22 10:30,22,111.18,111.28,111.18,111.28,9457
20021201|2002-11-22 11:00,22,111.28,111.28,111.16,111.18,5234
20021201|2002-11-22 11:30,22,111.18,111.19,111.15,111.16,5364
20021201|2002-11-25 01:00,25,111.05,111.09,111,111.02,13538
20021201|2002-11-25 01:30,25,111.03,111.03,110.74,110.77,55571
20021201|2002-11-25 02:00,25,110.77,110.85,110.75,110.83,31976
20021201|2002-11-25 02:30,25,110.82,110.84,110.78,110.83,21554
20021201|2002-11-25 03:00,25,110.83,110.86,110.81,110.84,20991
20021201|2002-11-25 03:30,25,110.83,110.88,110.82,110.88,22404
20021201|2002-11-25 04:00,25,110.88,110.91,110.87,110.89,23466
20021201|2002-11-25 04:30,25,110.89,110.89,110.82,110.86,20877
20021201|2002-11-25 05:00,25,110.87,110.88,110.79,110.83,24556
20021201|2002-11-25 05:30,25,110.83,110.84,110.81,110.84,8784
20021201|2002-11-25 06:00,25,110.84,110.85,110.83,110.84,7269
20021201|2002-11-25 06:30,25,110.84,110.84,110.8,110.82,15276
20021201|2002-11-25 07:00,25,110.82,110.84,110.81,110.83,12259
20021201|2002-11-25 07:30,25,110.84,110.95,110.83,110.94,30577
20021201|2002-11-25 08:00,25,110.94,110.97,110.91,110.94,43092
20021201|2002-11-25 08:30,25,110.94,111.02,110.87,110.9,51464
20021201|2002-11-25 09:00,25,110.9,110.91,110.83,110.84,42016
20021201|2002-11-25 09:30,25,110.84,110.93,110.83,110.92,27283
20021201|2002-11-25 10:00,25,110.92,111.02,110.92,110.99,33315
20021201|2002-11-25 10:30,25,110.99,111.07,110.95,111.06,17405
20021201|2002-11-25 11:00,25,111.05,111.08,111.04,111.07,7911
20021201|2002-11-25 11:30,25,111.08,111.11,111,111,10285
20021201|2002-11-26 01:00,26,111.08,111.09,111.02,111.03,8553
20021201|2002-11-26 01:30,26,111.03,111.03,110.95,111.02,12457
20021201|2002-11-26 02:00,26,111.02,111.07,111.01,111.03,18599
20021201|2002-11-26 02:30,26,111.03,111.05,110.99,111.01,24847
20021201|2002-11-26 03:00,26,111.01,111.09,110.98,111.08,35172
20021201|2002-11-26 03:30,26,111.08,111.11,111.06,111.09,23523
20021201|2002-11-26 04:00,26,111.1,111.14,111.08,111.09,30209
20021201|2002-11-26 04:30,26,111.08,111.09,111.04,111.05,20130
20021201|2002-11-26 05:00,26,111.05,111.08,111.04,111.06,7094
20021201|2002-11-26 05:30,26,111.06,111.07,111.04,111.05,14982
20021201|2002-11-26 06:00,26,111.05,111.08,111.05,111.07,8511
20021201|2002-11-26 06:30,26,111.08,111.12,111.07,111.09,7167
20021201|2002-11-26 07:00,26,111.09,111.09,111,111.03,19530
20021201|2002-11-26 07:30,26,111.04,111.16,111.03,111.12,58904
20021201|2002-11-26 08:00,26,111.12,111.15,111.11,111.13,26979
20021201|2002-11-26 08:30,26,111.13,111.15,111.07,111.12,30202
20021201|2002-11-26 09:00,26,111.13,111.34,111.1,111.31,105288
20021201|2002-11-26 09:30,26,111.31,111.48,111.31,111.46,84276
20021201|2002-11-26 10:00,26,111.47,111.49,111.42,111.43,38900
20021201|2002-11-26 10:30,26,111.44,111.51,111.42,111.48,20119
20021201|2002-11-26 11:00,26,111.48,111.49,111.43,111.46,7015
20021201|2002-11-26 11:30,26,111.46,111.52,111.46,111.51,13483
20021201|2002-11-27 01:00,27,111.52,111.52,111.41,111.44,13224
20021201|2002-11-27 01:30,27,111.43,111.46,111.41,111.43,9340
20021201|2002-11-27 02:00,27,111.44,111.51,111.44,111.49,23510
20021201|2002-11-27 02:30,27,111.49,111.57,111.44,111.44,44626
20021201|2002-11-27 03:00,27,111.44,111.46,111.32,111.35,47601
20021201|2002-11-27 03:30,27,111.35,111.41,111.34,111.34,45148
20021201|2002-11-27 04:00,27,111.35,111.39,111.33,111.39,27080
20021201|2002-11-27 04:30,27,111.38,111.5,111.38,111.5,34668
20021201|2002-11-27 05:00,27,111.49,111.49,111.44,111.45,21114
20021201|2002-11-27 05:30,27,111.45,111.47,111.42,111.42,10279
20021201|2002-11-27 06:00,27,111.42,111.44,111.39,111.39,12187
20021201|2002-11-27 06:30,27,111.39,111.45,111.39,111.44,20147
20021201|2002-11-27 07:00,27,111.44,111.47,111.38,111.38,25637
20021201|2002-11-27 07:30,27,111.39,111.43,111.38,111.4,36408
20021201|2002-11-27 08:00,27,111.39,111.41,111.3,111.33,34817
20021201|2002-11-27 08:30,27,111.33,111.37,111.16,111.17,46581
20021201|2002-11-27 09:00,27,111.17,111.21,110.94,111.01,158759
20021201|2002-11-27 09:30,27,111.01,111.02,110.92,110.95,77444
20021201|2002-11-27 10:00,27,110.94,111.03,110.93,110.97,46186
20021201|2002-11-27 10:30,27,110.96,111.08,110.96,111.04,28074
20021201|2002-11-27 11:00,27,111.04,111.08,110.96,110.99,12555
20021201|2002-11-27 11:30,27,110.99,111.05,110.98,111,13152
20021201|2002-11-28 01:00,28,110.88,110.99,110.86,110.98,23238
20021201|2002-11-28 01:30,28,110.99,111,110.91,110.96,13446
20021201|2002-11-28 02:00,28,110.96,111.06,110.95,111.05,24650
20021201|2002-11-28 02:30,28,111.05,111.06,110.96,110.99,26010
20021201|2002-11-28 03:00,28,110.98,111.01,110.9,110.92,30236
20021201|2002-11-28 03:30,28,110.92,110.97,110.91,110.96,15019
20021201|2002-11-28 04:00,28,110.96,111.05,110.96,111.04,19345
20021201|2002-11-28 04:30,28,111.03,111.05,111.02,111.03,10579
20021201|2002-11-28 05:00,28,111.03,111.05,111.02,111.04,9463
20021201|2002-11-28 05:30,28,111.03,111.09,111.02,111.07,10328
20021201|2002-11-28 06:00,28,111.07,111.17,111.06,111.12,23699
20021201|2002-11-28 06:30,28,111.13,111.14,111.11,111.13,8189
20021201|2002-11-28 07:00,28,111.13,111.13,111.08,111.1,8349
20021201|2002-11-28 07:30,28,111.09,111.09,111.06,111.08,8039
20021201|2002-11-28 08:00,28,111.09,111.14,111.09,111.13,7405
20021201|2002-11-28 08:30,28,111.13,111.14,111.1,111.13,15803
20021201|2002-11-28 09:00,28,111.12,111.12,111.07,111.1,10236
20021201|2002-11-28 09:30,28,111.1,111.12,111.08,111.1,9499
20021201|2002-11-28 10:00,28,111.1,111.12,111.09,111.11,6499
20021201|2002-11-28 10:30,28,111.11,111.11,111.06,111.09,4919
20021201|2002-11-28 11:00,28,111.09,111.11,111.09,111.1,1668
20021201|2002-11-28 11:30,28,111.1,111.11,111.06,111.09,3457
20021201|2002-11-29 01:00,29,111.09,111.09,110.94,111.03,16832
20021201|2002-11-29 01:30,29,111.03,111.05,110.97,111.01,8743
20021201|2002-11-29 02:00,29,111.01,111.02,110.96,111.02,11350
20021201|2002-11-29 02:30,29,111.02,111.04,110.98,111.02,12339
20021201|2002-11-29 03:00,29,111.01,111.04,110.98,111.01,19599
20021201|2002-11-29 03:30,29,111,111.12,111,111.07,20671
20021201|2002-11-29 04:00,29,111.08,111.2,111.07,111.19,33034
20021201|2002-11-29 04:30,29,111.19,111.25,111.19,111.23,34596
20021201|2002-11-29 05:00,29,111.23,111.24,111.2,111.22,18880
20021201|2002-11-29 05:30,29,111.22,111.22,111.17,111.18,12090
20021201|2002-11-29 06:00,29,111.18,111.23,111.17,111.21,10384
20021201|2002-11-29 06:30,29,111.21,111.22,111.18,111.21,14085
20021201|2002-11-29 07:00,29,111.21,111.22,111.16,111.19,18536
20021201|2002-11-29 07:30,29,111.19,111.29,111.18,111.27,23871
20021201|2002-11-29 08:00,29,111.27,111.27,111.2,111.2,21562
20021201|2002-11-29 08:30,29,111.2,111.25,111.2,111.24,17245
20021201|2002-11-29 09:00,29,111.24,111.3,111.23,111.29,19782
20021201|2002-11-29 09:30,29,111.29,111.45,111.29,111.4,50024
20021201|2002-11-29 10:00,29,111.4,111.41,111.36,111.37,16157
20021201|2002-11-29 10:30,29,111.37,111.42,111.36,111.39,7684
20021201|2002-11-29 11:00,29,111.38,111.43,111.37,111.43,5213
20021201|2002-11-29 11:30,29,111.43,111.5,111.4,111.43,10933
20021201|2002-12-02 01:00,2,111.37,111.39,111.29,111.35,13315
20021201|2002-12-02 01:30,2,111.36,111.39,111.29,111.29,17717
20021201|2002-12-02 02:00,2,111.3,111.33,111.23,111.27,25091
20021201|2002-12-02 02:30,2,111.26,111.27,111.21,111.25,21819
20021201|2002-12-02 03:00,2,111.26,111.29,111.19,111.2,28554
20021201|2002-12-02 03:30,2,111.2,111.25,111.17,111.22,33413
20021201|2002-12-02 04:00,2,111.23,111.23,111.13,111.14,29423
20021201|2002-12-02 04:30,2,111.14,111.14,111.04,111.12,58998
20021201|2002-12-02 05:00,2,111.11,111.12,111.05,111.05,40529
20021201|2002-12-02 05:30,2,111.05,111.11,111.04,111.1,27676
20021201|2002-12-02 06:00,2,111.1,111.1,110.95,110.95,34756
20021201|2002-12-02 06:30,2,110.95,110.97,110.88,110.93,35317
20021201|2002-12-02 07:00,2,110.92,110.94,110.89,110.94,27582
20021201|2002-12-02 07:30,2,110.93,110.97,110.92,110.94,33404
20021201|2002-12-02 08:00,2,110.93,110.95,110.86,110.91,35245
20021201|2002-12-02 08:30,2,110.91,110.94,110.87,110.9,31003
20021201|2002-12-02 09:00,2,110.9,111.17,110.9,111.17,93092
20021201|2002-12-02 09:30,2,111.16,111.23,111.12,111.16,62461
20021201|2002-12-02 10:00,2,111.16,111.19,111.11,111.18,40947
20021201|2002-12-02 10:30,2,111.18,111.23,111.17,111.18,25583
20021201|2002-12-02 11:00,2,111.18,111.19,111.12,111.17,9531
20021201|2002-12-02 11:30,2,111.17,111.19,111.08,111.09,8643
20021201|2002-12-03 01:00,3,111.15,111.15,111.04,111.11,60037
20021201|2002-12-03 01:30,3,111.11,111.22,111.1,111.21,28009
20021201|2002-12-03 02:00,3,111.21,111.26,111.17,111.26,51872
20021201|2002-12-03 02:30,3,111.26,111.32,111.25,111.27,45464
20021201|2002-12-03 03:00,3,111.27,111.31,111.23,111.27,39717
20021201|2002-12-03 03:30,3,111.27,111.28,111.19,111.22,36483
20021201|2002-12-03 04:00,3,111.21,111.25,111.21,111.24,18889
20021201|2002-12-03 04:30,3,111.25,111.26,111.19,111.21,23819
20021201|2002-12-03 05:00,3,111.22,111.4,111.19,111.4,68675
20021201|2002-12-03 05:30,3,111.4,111.45,111.4,111.42,49543
20021201|2002-12-03 06:00,3,111.43,111.61,111.42,111.57,68408
20021201|2002-12-03 06:30,3,111.57,111.57,111.53,111.53,35547
20021201|2002-12-03 07:00,3,111.54,111.59,111.5,111.5,42496
20021201|2002-12-03 07:30,3,111.5,111.56,111.48,111.55,44538
20021201|2002-12-03 08:00,3,111.55,111.59,111.53,111.57,41363
20021201|2002-12-03 08:30,3,111.58,111.66,111.57,111.64,78902
20021201|2002-12-03 09:00,3,111.64,111.65,111.54,111.56,83384
20021201|2002-12-03 09:30,3,111.55,111.62,111.52,111.53,56321
20021201|2002-12-03 10:00,3,111.53,111.56,111.47,111.53,47755
20021201|2002-12-03 10:30,3,111.54,111.54,111.47,111.52,27793
20021201|2002-12-03 11:00,3,111.52,111.55,111.51,111.52,8468
20021201|2002-12-03 11:30,3,111.52,111.55,111.49,111.54,7682
20021201|2002-12-04 01:00,4,111.6,111.75,111.6,111.73,23135
20021201|2002-12-04 01:30,4,111.73,111.74,111.64,111.67,15837
20021201|2002-12-04 02:00,4,111.67,111.67,111.47,111.53,57953
20021201|2002-12-04 02:30,4,111.53,111.56,111.35,111.43,81895
20021201|2002-12-04 03:00,4,111.42,111.47,111.38,111.45,42301
20021201|2002-12-04 03:30,4,111.45,111.45,111.32,111.37,42730
20021201|2002-12-04 04:00,4,111.36,111.44,111.36,111.39,43929
20021201|2002-12-04 04:30,4,111.39,111.43,111.39,111.41,34812
20021201|2002-12-04 05:00,4,111.4,111.44,111.39,111.43,24416
20021201|2002-12-04 05:30,4,111.43,111.45,111.42,111.44,12653
20021201|2002-12-04 06:00,4,111.44,111.49,111.44,111.47,15921
20021201|2002-12-04 06:30,4,111.48,111.49,111.41,111.41,33106
20021201|2002-12-04 07:00,4,111.42,111.45,111.4,111.45,22311
20021201|2002-12-04 07:30,4,111.45,111.48,111.39,111.46,36404
20021201|2002-12-04 08:00,4,111.46,111.48,111.43,111.47,26976
20021201|2002-12-04 08:30,4,111.47,111.53,111.36,111.38,60228
20021201|2002-12-04 09:00,4,111.38,111.45,111.33,111.41,76375
20021201|2002-12-04 09:30,4,111.4,111.47,111.4,111.45,65409
20021201|2002-12-04 10:00,4,111.44,111.58,111.44,111.54,41768
20021201|2002-12-04 10:30,4,111.54,111.58,111.51,111.51,21452
20021201|2002-12-04 11:00,4,111.52,111.55,111.51,111.55,15201
20021201|2002-12-04 11:30,4,111.55,111.63,111.54,111.58,15098
20021201|2002-12-05 01:00,5,111.63,111.71,111.57,111.58,27856
20021201|2002-12-05 01:30,5,111.58,111.65,111.55,111.56,19456
20021201|2002-12-05 02:00,5,111.55,111.68,111.54,111.67,27664
20021201|2002-12-05 02:30,5,111.67,111.68,111.59,111.6,40294
20021201|2002-12-05 03:00,5,111.6,111.71,111.58,111.7,25298
20021201|2002-12-05 03:30,5,111.7,111.71,111.63,111.65,22681
20021201|2002-12-05 04:00,5,111.66,111.66,111.59,111.6,24200
20021201|2002-12-05 04:30,5,111.6,111.66,111.57,111.65,38586
20021201|2002-12-05 05:00,5,111.65,111.66,111.6,111.64,21689
20021201|2002-12-05 05:30,5,111.65,111.66,111.63,111.65,27450
20021201|2002-12-05 06:00,5,111.65,111.67,111.63,111.66,18438
20021201|2002-12-05 06:30,5,111.66,111.74,111.41,111.48,80876
20021201|2002-12-05 07:00,5,111.49,111.53,111.35,111.39,58640
20021201|2002-12-05 07:30,5,111.39,111.39,111.21,111.37,84884
20021201|2002-12-05 08:00,5,111.35,111.4,111.31,111.34,24267
20021201|2002-12-05 08:30,5,111.34,111.52,111.32,111.46,39483
20021201|2002-12-05 09:00,5,111.46,111.7,111.45,111.64,48866
20021201|2002-12-05 09:30,5,111.64,111.7,111.6,111.69,25259
20021201|2002-12-05 10:00,5,111.7,111.8,111.68,111.74,29935
20021201|2002-12-05 10:30,5,111.73,111.8,111.71,111.79,18562
20021201|2002-12-05 11:00,5,111.79,111.8,111.75,111.75,10762
20021201|2002-12-05 11:30,5,111.76,111.82,111.75,111.81,5511
20021201|2002-12-06 01:00,6,111.78,111.78,111.72,111.72,5135
20021201|2002-12-06 01:30,6,111.73,111.77,111.72,111.73,9312
20021201|2002-12-06 02:00,6,111.72,111.83,111.72,111.79,10525
20021201|2002-12-06 02:30,6,111.79,111.97,111.79,111.9,7916
20021201|2002-12-06 03:00,6,111.9,111.94,111.88,111.93,12396
20021201|2002-12-06 03:30,6,111.92,111.93,111.88,111.88,4174
20021201|2002-12-06 04:00,6,111.87,111.87,111.8,111.82,1718
20021201|2002-12-06 04:30,6,111.81,111.92,111.8,111.92,1864
20021201|2002-12-06 05:00,6,111.9,111.95,111.89,111.95,4468
20030301|2002-08-23 05:00,23,109.24,109.24,109.24,109.24,1
20030301|2002-08-23 08:00,23,109.18,109.18,109.18,109.18,22
20030301|2002-08-23 08:30,23,109.2,109.2,109.2,109.2,1
20030301|2002-08-26 07:30,26,108.8,108.8,108.8,108.8,1
20030301|2002-09-03 04:30,3,110.65,110.65,110.65,110.65,52
20030301|2002-09-04 11:30,4,110.9,110.9,110.9,110.9,1045
20030301|2002-09-05 10:30,5,111.26,111.26,111.26,111.26,100
20030301|2002-09-06 05:30,6,111.5,111.5,111.5,111.5,1
20030301|2002-09-06 08:30,6,111.07,111.07,111.07,111.07,50
20030301|2002-09-06 10:00,6,111.18,111.18,111.18,111.18,3
20030301|2002-09-09 02:00,9,110.88,110.88,110.88,110.88,20
20030301|2002-09-09 03:30,9,110.82,110.82,110.82,110.82,50
20030301|2002-09-12 07:30,12,110.45,110.45,110.45,110.45,54
20030301|2002-09-12 10:00,12,110.85,110.85,110.85,110.85,1
20030301|2002-09-12 11:30,12,110.83,110.83,110.83,110.83,10
20030301|2002-09-17 02:30,17,111.08,111.08,111.08,111.08,1
20030301|2002-09-18 02:00,18,111.96,111.96,111.96,111.96,25
20030301|2002-09-18 11:30,18,111.79,111.79,111.79,111.79,10
20030301|2002-09-19 02:30,19,111.9,111.9,111.9,111.9,10
20030301|2002-09-19 08:00,19,112.16,112.16,112.16,112.16,10
20030301|2002-09-19 10:00,19,112.11,112.11,112.11,112.11,27
20030301|2002-09-19 11:00,19,112.1,112.1,111.96,111.96,166
20030301|2002-09-19 11:30,19,111.84,111.84,111.84,111.84,1
20030301|2002-09-20 01:00,20,112.15,112.15,112.15,112.15,1
20030301|2002-09-20 01:30,20,112.07,112.07,112.07,112.07,1
20030301|2002-09-20 02:30,20,111.95,111.95,111.95,111.95,1
20030301|2002-09-20 03:00,20,111.7,111.7,111.7,111.7,1
20030301|2002-09-20 04:00,20,111.6,111.6,111.55,111.55,2
20030301|2002-09-20 09:00,20,111.64,111.64,111.64,111.64,5
20030301|2002-09-20 09:30,20,111.64,111.71,111.64,111.71,15
20030301|2002-09-20 10:00,20,111.77,111.77,111.77,111.77,5
20030301|2002-09-20 11:00,20,111.54,111.54,111.54,111.54,10
20030301|2002-09-23 03:00,23,111.61,111.61,111.61,111.61,1
20030301|2002-09-23 09:30,23,112.07,112.07,112.07,112.07,10
20030301|2002-09-24 04:00,24,112.15,112.15,112.15,112.15,50
20030301|2002-09-24 07:30,24,112.37,112.37,112.37,112.37,1
20030301|2002-09-25 02:00,25,112.5,112.5,112.5,112.5,1
20030301|2002-09-25 03:00,25,112.25,112.25,112.25,112.25,1
20030301|2002-09-25 03:30,25,112.08,112.08,112.08,112.08,20
20030301|2002-09-25 07:00,25,111.79,111.79,111.79,111.79,1
20030301|2002-09-25 10:00,25,112.08,112.08,112.08,112.08,5
20030301|2002-09-26 07:00,26,112.05,112.05,112.05,112.05,2
20030301|2002-09-27 02:00,27,111.92,111.92,111.92,111.92,1
20030301|2002-09-27 08:30,27,111.9,111.9,111.9,111.9,1
20030301|2002-09-27 09:00,27,111.91,111.91,111.88,111.88,364
20030301|2002-09-27 09:30,27,111.81,111.81,111.77,111.77,50
20030301|2002-09-27 10:00,27,111.72,111.72,111.72,111.72,94
20030301|2002-09-30 01:30,30,112.34,112.34,112.3,112.3,150
20030301|2002-09-30 02:00,30,112.26,112.26,112.26,112.26,40
20030301|2002-09-30 03:00,30,112.19,112.19,112.19,112.19,1
20030301|2002-09-30 10:00,30,112.42,112.42,112.42,112.42,1
20030301|2002-10-01 02:30,1,112.43,112.43,112.43,112.43,1
20030301|2002-10-01 07:00,1,112.25,112.25,112.25,112.25,145
20030301|2002-10-01 09:00,1,112.14,112.14,112.14,112.14,1
20030301|2002-10-01 09:30,1,112.05,112.05,112.05,112.05,70
20030301|2002-10-01 11:30,1,112.01,112.01,112.01,112.01,30
20030301|2002-10-02 01:30,2,111.79,111.79,111.79,111.79,1
20030301|2002-10-02 02:30,2,111.65,111.65,111.65,111.65,2
20030301|2002-10-02 10:00,2,111.53,111.53,111.53,111.53,1
20030301|2002-10-03 03:30,3,111.68,111.68,111.68,111.68,1
20030301|2002-10-03 05:30,3,111.55,111.55,111.55,111.55,1
20030301|2002-10-04 02:30,4,111.59,111.61,111.59,111.61,2
20030301|2002-10-04 06:00,4,111.78,111.78,111.78,111.78,1
20030301|2002-10-04 11:30,4,111.78,111.78,111.78,111.78,1187
20030301|2002-10-07 07:30,7,112.1,112.1,112.1,112.1,1
20030301|2002-10-08 01:00,8,111.92,111.92,111.92,111.92,1
20030301|2002-10-08 02:00,8,111.9,111.9,111.9,111.9,1
20030301|2002-10-08 02:30,8,111.95,111.95,111.95,111.95,43
20030301|2002-10-08 04:00,8,111.85,111.85,111.8,111.8,2
20030301|2002-10-09 03:00,9,112.28,112.28,112.28,112.28,1
20030301|2002-10-09 11:30,9,112.36,112.36,112.36,112.36,50
20030301|2002-10-10 01:30,10,112.44,112.44,112.44,112.44,101
20030301|2002-10-10 02:00,10,112.39,112.39,112.39,112.39,50
20030301|2002-10-10 03:00,10,112.24,112.24,112.22,112.22,2
20030301|2002-10-10 06:00,10,112.11,112.11,112.11,112.11,15
20030301|2002-10-11 01:30,11,111.8,111.8,111.8,111.8,1
20030301|2002-10-11 09:00,11,111.24,111.24,111.24,111.24,1
20030301|2002-10-14 02:30,14,110.86,110.86,110.86,110.86,1
20030301|2002-10-14 04:30,14,110.95,110.95,110.95,110.95,1
20030301|2002-10-15 02:00,15,110.58,110.58,110.58,110.58,1
20030301|2002-10-15 03:30,15,110.37,110.37,110.37,110.37,1
20030301|2002-10-15 05:00,15,110.22,110.28,110.22,110.28,11
20030301|2002-10-15 06:00,15,110.15,110.15,110.15,110.15,1
20030301|2002-10-16 03:00,16,109.96,110,109.96,110,2
20030301|2002-10-16 03:30,16,109.97,109.97,109.97,109.97,100
20030301|2002-10-17 02:00,17,109.37,109.37,109.37,109.37,52
20030301|2002-10-17 06:00,17,109.53,109.53,109.53,109.53,1
20030301|2002-10-17 08:30,17,109.76,109.76,109.74,109.74,2
20030301|2002-10-17 10:30,17,109.9,109.9,109.9,109.9,1
20030301|2002-10-18 03:30,18,109.93,109.93,109.93,109.93,1
20030301|2002-10-18 08:30,18,109.93,109.93,109.93,109.93,48
20030301|2002-10-18 09:00,18,109.7,109.7,109.7,109.7,50
20030301|2002-10-21 03:30,21,109.9,109.9,109.9,109.9,1
20030301|2002-10-21 10:30,21,109.69,109.69,109.69,109.69,1
20030301|2002-10-21 11:30,21,109.49,109.51,109.49,109.51,51
20030301|2002-10-22 11:30,22,109.55,109.55,109.55,109.55,3575
20030301|2002-10-23 05:00,23,109.92,109.92,109.92,109.92,1
20030301|2002-10-23 09:30,23,109.94,109.94,109.94,109.94,1
20030301|2002-10-24 04:00,24,109.66,109.66,109.66,109.66,1
20030301|2002-10-24 08:30,24,109.55,109.55,109.55,109.55,1
20030301|2002-10-24 09:00,24,109.6,109.6,109.6,109.6,1
20030301|2002-10-25 02:00,25,109.88,109.88,109.88,109.88,1
20030301|2002-10-25 02:30,25,109.84,109.84,109.84,109.84,1
20030301|2002-10-25 08:30,25,110.02,110.02,109.9,109.9,2
20030301|2002-10-25 10:00,25,110.02,110.02,110.02,110.02,1
20030301|2002-10-25 11:00,25,109.93,109.93,109.93,109.93,1
20030301|2002-10-28 02:30,28,110.3,110.3,110.3,110.3,1
20030301|2002-10-28 03:00,28,110.2,110.2,110.2,110.2,1
20030301|2002-10-28 06:30,28,110.3,110.3,110.3,110.3,1
20030301|2002-10-28 07:00,28,110.22,110.22,110.22,110.22,185
20030301|2002-10-28 07:30,28,110.2,110.2,110.17,110.17,2
20030301|2002-10-28 10:30,28,110.37,110.37,110.37,110.37,1
20030301|2002-10-29 02:00,29,110.41,110.41,110.41,110.41,1
20030301|2002-10-29 04:30,29,110.56,110.56,110.56,110.56,2
20030301|2002-10-29 05:30,29,110.53,110.53,110.53,110.53,98
20030301|2002-10-29 06:00,29,110.49,110.49,110.49,110.49,1
20030301|2002-10-29 07:00,29,110.39,110.39,110.39,110.39,1
20030301|2002-10-29 09:00,29,110.66,110.66,110.66,110.66,2
20030301|2002-10-29 09:30,29,110.82,110.82,110.82,110.82,52
20030301|2002-10-30 02:30,30,110.78,110.78,110.78,110.78,1
20030301|2002-10-30 05:30,30,110.53,110.53,110.53,110.53,1
20030301|2002-10-30 08:00,30,110.49,110.49,110.49,110.49,1
20030301|2002-10-31 03:00,31,110.37,110.37,110.37,110.37,1
20030301|2002-11-01 01:00,1,110.85,110.88,110.85,110.88,9
20030301|2002-11-01 09:30,1,110.4,110.4,110.4,110.4,177
20030301|2002-11-04 01:00,4,110.55,110.55,110.55,110.55,1
20030301|2002-11-04 01:30,4,110.42,110.42,110.39,110.39,3
20030301|2002-11-04 03:30,4,110.23,110.23,110.23,110.23,1
20030301|2002-11-04 04:00,4,110.27,110.27,110.27,110.27,42
20030301|2002-11-04 06:00,4,110.14,110.14,110.14,110.14,1
20030301|2002-11-05 02:30,5,110.3,110.3,110.3,110.3,1
20030301|2002-11-05 04:00,5,110.22,110.22,110.22,110.22,1
20030301|2002-11-05 07:00,5,110,110,110,110,6
20030301|2002-11-05 07:30,5,110.01,110.01,110.01,110.01,500
20030301|2002-11-05 08:00,5,110.01,110.01,110.01,110.01,1
20030301|2002-11-05 09:00,5,109.88,109.88,109.88,109.88,2
20030301|2002-11-05 10:00,5,109.93,109.93,109.93,109.93,205
20030301|2002-11-05 11:00,5,109.88,109.88,109.88,109.88,2
20030301|2002-11-06 01:00,6,109.72,109.72,109.72,109.72,1
20030301|2002-11-06 02:00,6,109.64,109.66,109.64,109.66,800
20030301|2002-11-06 02:30,6,109.69,109.69,109.69,109.69,25
20030301|2002-11-06 03:00,6,109.64,109.64,109.64,109.64,400
20030301|2002-11-06 03:30,6,109.65,109.7,109.65,109.7,225
20030301|2002-11-06 05:00,6,109.55,109.55,109.54,109.54,200
20030301|2002-11-06 05:30,6,109.55,109.58,109.55,109.58,400
20030301|2002-11-06 07:00,6,109.6,109.6,109.59,109.59,65
20030301|2002-11-06 08:30,6,109.67,109.67,109.67,109.67,25
20030301|2002-11-06 09:30,6,109.79,109.85,109.79,109.84,185
20030301|2002-11-06 10:00,6,109.85,109.87,109.85,109.87,225
20030301|2002-11-07 01:30,7,110.06,110.06,110.06,110.06,1
20030301|2002-11-07 02:00,7,110.1,110.17,110.1,110.17,350
20030301|2002-11-07 02:30,7,110.17,110.17,110.17,110.17,50
20030301|2002-11-07 03:00,7,110.1,110.11,110.08,110.08,320
20030301|2002-11-07 03:30,7,110.08,110.08,110.03,110.03,400
20030301|2002-11-07 05:00,7,110.16,110.16,110.15,110.15,400
20030301|2002-11-07 08:00,7,110.28,110.28,110.28,110.28,1
20030301|2002-11-07 08:30,7,110.31,110.31,110.31,110.31,1
20030301|2002-11-07 10:00,7,110.38,110.38,110.38,110.38,28
20030301|2002-11-07 10:30,7,110.46,110.46,110.46,110.46,42
20030301|2002-11-07 11:00,7,110.55,110.63,110.55,110.63,52
20030301|2002-11-08 01:30,8,110.88,110.88,110.88,110.88,1
20030301|2002-11-08 02:30,8,110.76,110.85,110.76,110.85,27
20030301|2002-11-08 03:30,8,110.8,110.8,110.8,110.8,234
20030301|2002-11-08 10:00,8,111,111,111,111,4
20030301|2002-11-08 10:30,8,111.16,111.16,111.16,111.16,1
20030301|2002-11-08 11:30,8,111.28,111.28,111.28,111.28,1
20030301|2002-11-11 02:00,11,111.27,111.27,111.27,111.27,1
20030301|2002-11-11 04:00,11,111.31,111.32,111.31,111.32,68
20030301|2002-11-11 10:30,11,111.47,111.5,111.47,111.5,101
20030301|2002-11-12 01:30,12,111.67,111.7,111.67,111.7,400
20030301|2002-11-12 02:00,12,111.62,111.62,111.62,111.62,5
20030301|2002-11-12 05:30,12,111.56,111.56,111.56,111.56,1
20030301|2002-11-12 06:30,12,111.57,111.57,111.57,111.57,2
20030301|2002-11-12 07:30,12,111.67,111.67,111.67,111.67,180
20030301|2002-11-12 08:00,12,111.73,111.73,111.72,111.72,289
20030301|2002-11-12 11:30,12,111.65,111.65,111.65,111.65,0
20030301|2002-11-13 01:00,13,111.8,111.8,111.8,111.8,5
20030301|2002-11-13 02:30,13,111.61,111.61,111.61,111.61,161
20030301|2002-11-13 03:00,13,111.61,111.61,111.53,111.53,52
20030301|2002-11-13 04:00,13,111.51,111.51,111.51,111.51,1
20030301|2002-11-13 04:30,13,111.55,111.56,111.55,111.56,189
20030301|2002-11-13 05:00,13,111.56,111.56,111.56,111.56,16
20030301|2002-11-13 05:30,13,111.59,111.59,111.59,111.59,2
20030301|2002-11-13 07:30,13,111.58,111.59,111.58,111.59,356
20030301|2002-11-13 10:00,13,111.59,111.59,111.59,111.59,25
20030301|2002-11-13 11:30,13,111.7,111.7,111.7,111.7,1
20030301|2002-11-14 01:30,14,111.81,111.81,111.81,111.81,1
20030301|2002-11-14 02:30,14,111.8,111.8,111.8,111.8,30
20030301|2002-11-14 04:00,14,111.47,111.47,111.47,111.47,1
20030301|2002-11-14 05:00,14,111.4,111.4,111.4,111.4,1
20030301|2002-11-14 05:30,14,111.33,111.33,111.33,111.33,2
20030301|2002-11-14 08:00,14,111.19,111.19,111.19,111.19,1
20030301|2002-11-14 08:30,14,111.24,111.24,111.24,111.24,100
20030301|2002-11-14 09:30,14,111.16,111.16,111.16,111.16,3
20030301|2002-11-15 01:30,15,110.97,110.97,110.97,110.97,1
20030301|2002-11-15 03:30,15,111.04,111.04,111.04,111.04,280
20030301|2002-11-15 04:00,15,111,111,111,111,1
20030301|2002-11-15 06:00,15,111.06,111.06,111.05,111.05,288
20030301|2002-11-15 07:00,15,110.89,110.9,110.89,110.9,84
20030301|2002-11-15 08:30,15,111,111,111,111,4
20030301|2002-11-15 10:00,15,111.22,111.22,111.22,111.22,1
20030301|2002-11-18 01:30,18,111.1,111.1,111.1,111.1,1
20030301|2002-11-18 03:00,18,110.96,110.96,110.96,110.96,1
20030301|2002-11-18 04:00,18,110.88,110.89,110.88,110.89,45
20030301|2002-11-18 10:30,18,111.13,111.13,111.13,111.13,9
20030301|2002-11-19 03:00,19,111.27,111.27,111.27,111.27,1
20030301|2002-11-19 04:00,19,111.33,111.33,111.33,111.33,601
20030301|2002-11-19 08:00,19,111.39,111.39,111.39,111.39,2
20030301|2002-11-20 02:00,20,111.13,111.13,111.13,111.13,4
20030301|2002-11-20 03:00,20,111.27,111.27,111.27,111.27,1
20030301|2002-11-20 04:00,20,111.25,111.25,111.23,111.23,5
20030301|2002-11-20 05:00,20,111.42,111.43,111.42,111.43,11
20030301|2002-11-20 05:30,20,111.46,111.56,111.46,111.56,368
20030301|2002-11-20 06:00,20,111.65,111.65,111.65,111.65,8
20030301|2002-11-20 07:30,20,111.66,111.69,111.66,111.69,1421
20030301|2002-11-20 08:00,20,111.7,111.7,111.7,111.7,53
20030301|2002-11-20 08:30,20,111.63,111.65,111.63,111.65,759
20030301|2002-11-21 01:00,21,111.18,111.18,111.11,111.11,103
20030301|2002-11-21 01:30,21,111.12,111.12,111.1,111.1,4
20030301|2002-11-21 02:00,21,111.05,111.05,111.05,111.05,80
20030301|2002-11-21 03:00,21,111.18,111.18,111.18,111.18,100
20030301|2002-11-21 03:30,21,111.1,111.14,111.1,111.14,605
20030301|2002-11-21 04:00,21,111.14,111.14,111.14,111.14,1
20030301|2002-11-21 04:30,21,111.14,111.14,111.14,111.14,1
20030301|2002-11-21 07:30,21,111.03,111.03,111.03,111.03,2
20030301|2002-11-21 08:00,21,110.88,110.92,110.88,110.92,365
20030301|2002-11-21 08:30,21,110.9,110.92,110.87,110.92,670
20030301|2002-11-21 09:00,21,110.94,110.94,110.94,110.94,2
20030301|2002-11-21 09:30,21,110.92,110.92,110.84,110.84,258
20030301|2002-11-21 10:00,21,110.84,110.84,110.79,110.83,462
20030301|2002-11-21 10:30,21,110.87,110.87,110.87,110.87,25
20030301|2002-11-22 01:00,22,110.86,110.86,110.82,110.82,8
20030301|2002-11-22 02:00,22,110.84,110.9,110.84,110.9,6
20030301|2002-11-22 02:30,22,110.89,110.89,110.78,110.78,23
20030301|2002-11-22 03:00,22,110.8,110.81,110.8,110.81,70
20030301|2002-11-22 03:30,22,110.89,110.91,110.89,110.91,6
20030301|2002-11-22 04:00,22,110.94,110.97,110.94,110.97,161
20030301|2002-11-22 04:30,22,110.98,110.98,110.98,110.98,1050
20030301|2002-11-22 05:00,22,110.96,110.96,110.96,110.96,3
20030301|2002-11-22 06:30,22,110.93,110.93,110.93,110.93,22
20030301|2002-11-22 07:30,22,110.88,110.88,110.88,110.88,1
20030301|2002-11-22 09:00,22,110.73,110.75,110.73,110.75,7
20030301|2002-11-22 10:30,22,110.79,110.79,110.79,110.79,2
20030301|2002-11-22 11:30,22,110.73,110.74,110.72,110.74,1072
20030301|2002-11-25 01:30,25,110.4,110.4,110.35,110.35,4
20030301|2002-11-25 02:00,25,110.33,110.37,110.33,110.35,225
20030301|2002-11-25 02:30,25,110.37,110.37,110.34,110.34,58
20030301|2002-11-25 03:30,25,110.41,110.42,110.38,110.42,376
20030301|2002-11-25 04:00,25,110.42,110.44,110.41,110.44,128
20030301|2002-11-25 04:30,25,110.41,110.42,110.39,110.39,51
20030301|2002-11-25 05:00,25,110.41,110.41,110.36,110.38,405
20030301|2002-11-25 05:30,25,110.38,110.38,110.38,110.38,1
20030301|2002-11-25 06:30,25,110.4,110.4,110.4,110.4,3
20030301|2002-11-25 07:00,25,110.38,110.38,110.38,110.38,272
20030301|2002-11-25 07:30,25,110.39,110.45,110.39,110.45,596
20030301|2002-11-25 08:00,25,110.51,110.51,110.5,110.5,1510
20030301|2002-11-25 08:30,25,110.54,110.54,110.54,110.54,10
20030301|2002-11-25 09:00,25,110.45,110.45,110.4,110.4,334
20030301|2002-11-25 09:30,25,110.41,110.47,110.41,110.47,16
20030301|2002-11-25 10:00,25,110.49,110.56,110.49,110.56,122
20030301|2002-11-25 10:30,25,110.53,110.57,110.53,110.57,71
20030301|2002-11-25 11:00,25,110.62,110.63,110.62,110.62,89
20030301|2002-11-25 11:30,25,110.66,110.66,110.6,110.6,16
20030301|2002-11-26 01:00,26,110.62,110.62,110.62,110.62,2
20030301|2002-11-26 01:30,26,110.57,110.57,110.54,110.54,80
20030301|2002-11-26 02:30,26,110.59,110.61,110.59,110.6,9
20030301|2002-11-26 03:00,26,110.58,110.59,110.58,110.59,66
20030301|2002-11-26 03:30,26,110.63,110.64,110.63,110.63,151
20030301|2002-11-26 04:00,26,110.63,110.65,110.63,110.64,135
20030301|2002-11-26 04:30,26,110.61,110.62,110.61,110.61,87
20030301|2002-11-26 05:00,26,110.6,110.61,110.6,110.61,30
20030301|2002-11-26 05:30,26,110.6,110.61,110.6,110.61,12
20030301|2002-11-26 06:00,26,110.61,110.62,110.61,110.62,1198
20030301|2002-11-26 06:30,26,110.64,110.67,110.64,110.65,58
20030301|2002-11-26 07:00,26,110.63,110.63,110.58,110.58,636
20030301|2002-11-26 07:30,26,110.63,110.7,110.63,110.69,160
20030301|2002-11-26 08:00,26,110.69,110.69,110.69,110.69,5
20030301|2002-11-26 08:30,26,110.7,110.7,110.66,110.66,625
20030301|2002-11-26 09:00,26,110.68,110.88,110.68,110.88,752
20030301|2002-11-26 09:30,26,110.92,111.04,110.92,111.04,3362
20030301|2002-11-26 10:00,26,111,111.02,111,111.01,109
20030301|2002-11-26 10:30,26,111,111.07,111,111.07,1410
20030301|2002-11-26 11:00,26,111.04,111.05,111.03,111.04,45
20030301|2002-11-26 11:30,26,111.04,111.07,111.04,111.05,1012
20030301|2002-11-27 01:00,27,111.06,111.09,110.99,111.01,149
20030301|2002-11-27 02:00,27,111,111.05,111,111.05,69
20030301|2002-11-27 02:30,27,111.05,111.12,111,111,339
20030301|2002-11-27 03:00,27,110.99,110.99,110.92,110.92,1462
20030301|2002-11-27 03:30,27,110.91,110.95,110.9,110.94,171
20030301|2002-11-27 04:00,27,110.9,110.95,110.89,110.95,1554
20030301|2002-11-27 04:30,27,110.96,111.06,110.96,111.06,138
20030301|2002-11-27 06:30,27,111,111,111,111,23
20030301|2002-11-27 07:00,27,111.03,111.03,110.99,110.99,590
20030301|2002-11-27 07:30,27,110.98,110.99,110.97,110.97,220
20030301|2002-11-27 08:00,27,110.95,110.95,110.88,110.91,456
20030301|2002-11-27 08:30,27,110.91,110.92,110.76,110.76,3554
20030301|2002-11-27 09:00,27,110.7,110.71,110.5,110.55,1961
20030301|2002-11-27 09:30,27,110.55,110.57,110.49,110.51,3450
20030301|2002-11-27 10:00,27,110.53,110.58,110.52,110.53,1155
20030301|2002-11-27 10:30,27,110.56,110.62,110.56,110.61,271
20030301|2002-11-27 11:00,27,110.54,110.56,110.54,110.54,141
20030301|2002-11-27 11:30,27,110.56,110.58,110.56,110.57,2562
20030301|2002-11-28 01:00,28,110.46,110.52,110.43,110.52,817
20030301|2002-11-28 01:30,28,110.53,110.55,110.49,110.5,956
20030301|2002-11-28 02:00,28,110.57,110.61,110.57,110.6,1316
20030301|2002-11-28 02:30,28,110.6,110.6,110.56,110.56,521
20030301|2002-11-28 03:00,28,110.51,110.55,110.48,110.48,247
20030301|2002-11-28 03:30,28,110.51,110.53,110.5,110.53,209
20030301|2002-11-28 04:00,28,110.6,110.6,110.6,110.6,24
20030301|2002-11-28 04:30,28,110.6,110.6,110.58,110.59,257
20030301|2002-11-28 05:00,28,110.59,110.59,110.59,110.59,30
20030301|2002-11-28 05:30,28,110.61,110.61,110.6,110.61,234
20030301|2002-11-28 06:00,28,110.64,110.73,110.64,110.68,1856
20030301|2002-11-28 06:30,28,110.7,110.7,110.68,110.68,106
20030301|2002-11-28 08:00,28,110.65,110.69,110.65,110.69,51
20030301|2002-11-28 08:30,28,110.69,110.69,110.69,110.69,23
20030301|2002-11-28 09:00,28,110.64,110.68,110.64,110.68,382
20030301|2002-11-28 09:30,28,110.67,110.68,110.67,110.68,885
20030301|2002-11-28 10:00,28,110.68,110.69,110.67,110.69,243
20030301|2002-11-28 10:30,28,110.68,110.68,110.65,110.67,218
20030301|2002-11-28 11:00,28,110.68,110.68,110.67,110.67,294
20030301|2002-11-28 11:30,28,110.64,110.65,110.64,110.65,44
20030301|2002-11-29 01:00,29,110.64,110.64,110.58,110.6,81
20030301|2002-11-29 01:30,29,110.56,110.6,110.56,110.59,583
20030301|2002-11-29 02:00,29,110.57,110.6,110.57,110.6,335
20030301|2002-11-29 02:30,29,110.6,110.61,110.55,110.61,932
20030301|2002-11-29 03:00,29,110.6,110.6,110.56,110.58,1680
20030301|2002-11-29 03:30,29,110.6,110.69,110.6,110.66,2054
20030301|2002-11-29 04:00,29,110.65,110.75,110.64,110.75,682
20030301|2002-11-29 04:30,29,110.77,110.8,110.77,110.78,3071
20030301|2002-11-29 05:00,29,110.79,110.81,110.78,110.8,4183
20030301|2002-11-29 05:30,29,110.77,110.77,110.75,110.76,305
20030301|2002-11-29 06:00,29,110.76,110.78,110.76,110.78,168
20030301|2002-11-29 06:30,29,110.77,110.77,110.74,110.76,3657
20030301|2002-11-29 07:00,29,110.78,110.79,110.74,110.77,728
20030301|2002-11-29 07:30,29,110.77,110.87,110.76,110.84,2013
20030301|2002-11-29 08:00,29,110.85,110.85,110.78,110.78,588
20030301|2002-11-29 08:30,29,110.82,110.82,110.79,110.8,1533
20030301|2002-11-29 09:00,29,110.82,110.87,110.82,110.86,1225
20030301|2002-11-29 09:30,29,110.92,111.03,110.9,110.97,8204
20030301|2002-11-29 10:00,29,110.97,110.99,110.95,110.95,1617
20030301|2002-11-29 10:30,29,110.94,111,110.94,110.97,372
20030301|2002-11-29 11:00,29,110.99,111,110.99,111,9
20030301|2002-11-29 11:30,29,111.04,111.08,111.02,111.02,183
20030301|2002-12-02 01:00,2,110.95,110.98,110.93,110.96,1723
20030301|2002-12-02 01:30,2,110.95,110.96,110.88,110.9,4964
20030301|2002-12-02 02:00,2,110.88,110.88,110.82,110.84,1564
20030301|2002-12-02 02:30,2,110.83,110.86,110.81,110.84,591
20030301|2002-12-02 03:00,2,110.84,110.87,110.77,110.78,2394
20030301|2002-12-02 03:30,2,110.79,110.81,110.77,110.8,1114
20030301|2002-12-02 04:00,2,110.76,110.76,110.72,110.72,1580
20030301|2002-12-02 04:30,2,110.71,110.72,110.61,110.69,3022
20030301|2002-12-02 05:00,2,110.67,110.69,110.64,110.64,10290
20030301|2002-12-02 05:30,2,110.62,110.65,110.61,110.64,1286
20030301|2002-12-02 06:00,2,110.66,110.66,110.53,110.53,2066
20030301|2002-12-02 06:30,2,110.52,110.52,110.45,110.5,4602
20030301|2002-12-02 07:00,2,110.5,110.51,110.47,110.5,4421
20030301|2002-12-02 07:30,2,110.5,110.55,110.49,110.49,1019
20030301|2002-12-02 08:00,2,110.52,110.52,110.44,110.49,8923
20030301|2002-12-02 08:30,2,110.49,110.52,110.45,110.47,3623
20030301|2002-12-02 09:00,2,110.47,110.74,110.47,110.74,11062
20030301|2002-12-02 09:30,2,110.73,110.8,110.7,110.72,7523
20030301|2002-12-02 10:00,2,110.74,110.76,110.69,110.75,8924
20030301|2002-12-02 10:30,2,110.76,110.81,110.76,110.77,2234
20030301|2002-12-02 11:00,2,110.76,110.78,110.74,110.77,868
20030301|2002-12-02 11:30,2,110.78,110.78,110.68,110.69,674
20030301|2002-12-03 01:00,3,110.78,110.78,110.6,110.66,35117
20030301|2002-12-03 01:30,3,110.68,110.8,110.66,110.8,11584
20030301|2002-12-03 02:00,3,110.81,110.84,110.75,110.82,12430
20030301|2002-12-03 02:30,3,110.83,110.89,110.83,110.86,4100
20030301|2002-12-03 03:00,3,110.84,110.87,110.8,110.85,8974
20030301|2002-12-03 03:30,3,110.84,110.85,110.77,110.79,4226
20030301|2002-12-03 04:00,3,110.79,110.82,110.79,110.81,2162
20030301|2002-12-03 04:30,3,110.83,110.83,110.76,110.78,3582
20030301|2002-12-03 05:00,3,110.79,110.97,110.78,110.96,24446
20030301|2002-12-03 05:30,3,110.97,111.01,110.96,110.98,8010
20030301|2002-12-03 06:00,3,110.99,111.16,110.99,111.13,7772
20030301|2002-12-03 06:30,3,111.13,111.13,111.09,111.1,6598
20030301|2002-12-03 07:00,3,111.1,111.15,111.06,111.06,17353
20030301|2002-12-03 07:30,3,111.07,111.13,111.06,111.12,16672
20030301|2002-12-03 08:00,3,111.13,111.16,111.11,111.16,18083
20030301|2002-12-03 08:30,3,111.16,111.25,111.16,111.22,13403
20030301|2002-12-03 09:00,3,111.23,111.23,111.14,111.16,34777
20030301|2002-12-03 09:30,3,111.15,111.21,111.12,111.12,14847
20030301|2002-12-03 10:00,3,111.13,111.15,111.07,111.1,11726
20030301|2002-12-03 10:30,3,111.13,111.13,111.08,111.11,6720
20030301|2002-12-03 11:00,3,111.12,111.14,111.12,111.14,2652
20030301|2002-12-03 11:30,3,111.11,111.16,111.1,111.15,3075
20030301|2002-12-04 01:00,4,111.23,111.35,111.2,111.34,5367
20030301|2002-12-04 01:30,4,111.34,111.34,111.25,111.28,4369
20030301|2002-12-04 02:00,4,111.27,111.28,111.06,111.12,18766
20030301|2002-12-04 02:30,4,111.13,111.15,110.94,111.01,33213
20030301|2002-12-04 03:00,4,111.01,111.05,110.97,111.04,13988
20030301|2002-12-04 03:30,4,111.04,111.04,110.9,110.95,12460
20030301|2002-12-04 04:00,4,110.95,111.02,110.95,110.97,13374
20030301|2002-12-04 04:30,4,110.98,111.02,110.98,111.01,2606
20030301|2002-12-04 05:00,4,111,111.04,110.98,111.02,11085
20030301|2002-12-04 05:30,4,111.02,111.04,111.01,111.04,4093
20030301|2002-12-04 06:00,4,111.04,111.08,111.03,111.07,3988
20030301|2002-12-04 06:30,4,111.09,111.09,111.01,111.03,17566
20030301|2002-12-04 07:00,4,111.02,111.04,110.98,111.02,4331
20030301|2002-12-04 07:30,4,111.03,111.06,110.98,111.05,10035
20030301|2002-12-04 08:00,4,111.05,111.07,111.01,111.06,10198
20030301|2002-12-04 08:30,4,111.05,111.11,110.96,110.97,24738
20030301|2002-12-04 09:00,4,110.98,111.05,110.93,111,22683
20030301|2002-12-04 09:30,4,111,111.07,111,111.03,35092
20030301|2002-12-04 10:00,4,111.06,111.18,111.06,111.14,15654
20030301|2002-12-04 10:30,4,111.15,111.18,111.12,111.14,7408
20030301|2002-12-04 11:00,4,111.12,111.15,111.12,111.15,11049
20030301|2002-12-04 11:30,4,111.15,111.22,111.15,111.18,8483
20030301|2002-12-05 01:00,5,111.24,111.33,111.2,111.2,18541
20030301|2002-12-05 01:30,5,111.2,111.27,111.16,111.17,13926
20030301|2002-12-05 02:00,5,111.17,111.29,111.16,111.28,18871
20030301|2002-12-05 02:30,5,111.28,111.3,111.2,111.21,27398
20030301|2002-12-05 03:00,5,111.21,111.32,111.19,111.3,10564
20030301|2002-12-05 03:30,5,111.31,111.31,111.24,111.26,12673
20030301|2002-12-05 04:00,5,111.26,111.26,111.19,111.2,17627
20030301|2002-12-05 04:30,5,111.2,111.24,111.17,111.23,33823
20030301|2002-12-05 05:00,5,111.24,111.25,111.2,111.24,18973
20030301|2002-12-05 05:30,5,111.24,111.26,111.23,111.25,20819
20030301|2002-12-05 06:00,5,111.25,111.26,111.22,111.24,26407
20030301|2002-12-05 06:30,5,111.24,111.34,111.02,111.09,66173
20030301|2002-12-05 07:00,5,111.09,111.13,110.95,110.99,59544
20030301|2002-12-05 07:30,5,110.99,110.99,110.82,110.95,91458
20030301|2002-12-05 08:00,5,110.95,111,110.91,110.93,26096
20030301|2002-12-05 08:30,5,110.93,111.11,110.92,111.06,59997
20030301|2002-12-05 09:00,5,111.06,111.3,111.04,111.24,91367
20030301|2002-12-05 09:30,5,111.24,111.3,111.2,111.3,51361
20030301|2002-12-05 10:00,5,111.3,111.41,111.28,111.34,56766
20030301|2002-12-05 10:30,5,111.35,111.4,111.31,111.39,28456
20030301|2002-12-05 11:00,5,111.39,111.4,111.34,111.35,12452
20030301|2002-12-05 11:30,5,111.35,111.42,111.35,111.41,12060
20030301|2002-12-06 01:00,6,111.38,111.39,111.32,111.33,13166
20030301|2002-12-06 01:30,6,111.33,111.36,111.3,111.32,21315
20030301|2002-12-06 02:00,6,111.31,111.42,111.31,111.38,23224
20030301|2002-12-06 02:30,6,111.38,111.55,111.37,111.49,41384
20030301|2002-12-06 03:00,6,111.49,111.53,111.47,111.51,29371
20030301|2002-12-06 03:30,6,111.51,111.51,111.46,111.47,17349
20030301|2002-12-06 04:00,6,111.47,111.47,111.39,111.42,19647
20030301|2002-12-06 04:30,6,111.41,111.51,111.4,111.49,16643
20030301|2002-12-06 05:00,6,111.5,111.53,111.49,111.51,20079
20030301|2002-12-06 05:30,6,111.52,111.52,111.47,111.48,9239
20030301|2002-12-06 06:00,6,111.47,111.52,111.45,111.49,10263
20030301|2002-12-06 06:30,6,111.49,111.5,111.47,111.49,6971
20030301|2002-12-06 07:00,6,111.49,111.75,111.46,111.71,33308
20030301|2002-12-06 07:30,6,111.71,111.97,111.69,111.88,169052
20030301|2002-12-06 08:00,6,111.87,111.91,111.8,111.8,69825
20030301|2002-12-06 08:30,6,111.79,111.83,111.67,111.67,67590
20030301|2002-12-06 09:00,6,111.67,111.74,111.57,111.68,80924
20030301|2002-12-06 09:30,6,111.68,111.68,111.48,111.58,75859
20030301|2002-12-06 10:00,6,111.58,111.68,111.58,111.67,25329
20030301|2002-12-06 10:30,6,111.67,111.69,111.62,111.63,15209
20030301|2002-12-06 11:00,6,111.63,111.68,111.58,111.6,9673
20030301|2002-12-06 11:30,6,111.6,111.62,111.56,111.6,7280
20030301|2002-12-09 01:00,9,111.73,111.73,111.6,111.7,9022
20030301|2002-12-09 01:30,9,111.7,111.75,111.68,111.69,7314
20030301|2002-12-09 02:00,9,111.69,111.69,111.57,111.66,19373
20030301|2002-12-09 02:30,9,111.66,111.72,111.63,111.68,15342
20030301|2002-12-09 03:00,9,111.68,111.68,111.63,111.67,13178
20030301|2002-12-09 03:30,9,111.67,111.69,111.66,111.67,11467
20030301|2002-12-09 04:00,9,111.67,111.67,111.61,111.66,15223
20030301|2002-12-09 04:30,9,111.66,111.68,111.61,111.68,16670
20030301|2002-12-09 05:00,9,111.68,111.7,111.63,111.67,20900
20030301|2002-12-09 05:30,9,111.66,111.72,111.66,111.71,13967
20030301|2002-12-09 06:00,9,111.7,111.8,111.7,111.77,23844
20030301|2002-12-09 06:30,9,111.77,111.82,111.76,111.79,22227
20030301|2002-12-09 07:00,9,111.79,111.79,111.73,111.77,18628
20030301|2002-12-09 07:30,9,111.76,111.8,111.72,111.8,18806
20030301|2002-12-09 08:00,9,111.8,111.83,111.76,111.77,23749
20030301|2002-12-09 08:30,9,111.78,111.8,111.72,111.79,37137
20030301|2002-12-09 09:00,9,111.79,111.89,111.79,111.88,43825
20030301|2002-12-09 09:30,9,111.89,111.93,111.85,111.89,42152
20030301|2002-12-09 10:00,9,111.89,111.91,111.82,111.84,19162
20030301|2002-12-09 10:30,9,111.85,111.91,111.84,111.89,13601
20030301|2002-12-09 11:00,9,111.89,111.94,111.85,111.93,6415
20030301|2002-12-09 11:30,9,111.93,111.95,111.8,111.81,10439
20030301|2002-12-10 01:00,10,111.92,111.94,111.84,111.92,12275
20030301|2002-12-10 01:30,10,111.91,111.95,111.88,111.91,16072
20030301|2002-12-10 02:00,10,111.91,112.04,111.89,111.96,39913
20030301|2002-12-10 02:30,10,111.96,111.96,111.9,111.95,31153
20030301|2002-12-10 03:00,10,111.94,111.97,111.88,111.88,24472
20030301|2002-12-10 03:30,10,111.89,111.93,111.84,111.85,26790
20030301|2002-12-10 04:00,10,111.85,111.91,111.84,111.86,37040
20030301|2002-12-10 04:30,10,111.86,111.88,111.83,111.85,23298
20030301|2002-12-10 05:00,10,111.85,111.86,111.76,111.79,30826
20030301|2002-12-10 05:30,10,111.79,111.86,111.78,111.83,12737
20030301|2002-12-10 06:00,10,111.83,111.84,111.8,111.82,9028
20030301|2002-12-10 06:30,10,111.82,111.84,111.78,111.83,11667
20030301|2002-12-10 07:00,10,111.82,111.84,111.76,111.8,15692
20030301|2002-12-10 07:30,10,111.81,111.81,111.74,111.78,28812
20030301|2002-12-10 08:00,10,111.78,111.88,111.76,111.86,41035
20030301|2002-12-10 08:30,10,111.86,111.93,111.8,111.89,46705
20030301|2002-12-10 09:00,10,111.88,112.01,111.86,111.99,55650
20030301|2002-12-10 09:30,10,111.99,112,111.92,111.96,57149
20030301|2002-12-10 10:00,10,111.96,111.98,111.87,111.87,34090
20030301|2002-12-10 10:30,10,111.86,111.92,111.82,111.91,21984
20030301|2002-12-10 11:00,10,111.91,111.92,111.88,111.9,5894
20030301|2002-12-10 11:30,10,111.9,111.9,111.84,111.88,5839
20030301|2002-12-11 01:00,11,112.01,112.01,111.87,111.87,13523
20030301|2002-12-11 01:30,11,111.87,111.88,111.76,111.79,19149
20030301|2002-12-11 02:00,11,111.8,111.86,111.78,111.86,19625
20030301|2002-12-11 02:30,11,111.86,111.86,111.65,111.69,49937
20030301|2002-12-11 03:00,11,111.68,111.72,111.65,111.72,21357
20030301|2002-12-11 03:30,11,111.72,111.74,111.66,111.68,23460
20030301|2002-12-11 04:00,11,111.68,111.78,111.67,111.75,24340
20030301|2002-12-11 04:30,11,111.75,111.77,111.73,111.75,11396
20030301|2002-12-11 05:00,11,111.76,111.76,111.69,111.71,16214
20030301|2002-12-11 05:30,11,111.71,111.73,111.68,111.72,14047
20030301|2002-12-11 06:00,11,111.73,111.73,111.65,111.69,20468
20030301|2002-12-11 06:30,11,111.7,111.74,111.69,111.72,12575
20030301|2002-12-11 07:00,11,111.72,111.77,111.69,111.76,20978
20030301|2002-12-11 07:30,11,111.76,111.84,111.74,111.84,22906
20030301|2002-12-11 08:00,11,111.85,112.04,111.83,112.02,76582
20030301|2002-12-11 08:30,11,112.02,112.12,112,112.1,83127
20030301|2002-12-11 09:00,11,112.09,112.14,112.02,112.05,73914
20030301|2002-12-11 09:30,11,112.05,112.09,111.98,112.07,49910
20030301|2002-12-11 10:00,11,112.08,112.17,112.05,112.13,37968
20030301|2002-12-11 10:30,11,112.13,112.14,112.03,112.1,20534
20030301|2002-12-11 11:00,11,112.1,112.16,112.09,112.15,9210
20030301|2002-12-11 11:30,11,112.16,112.16,112.08,112.1,6738
20030301|2002-12-12 01:00,12,112.06,112.08,112.02,112.05,9492
20030301|2002-12-12 01:30,12,112.05,112.24,112.05,112.19,34115
20030301|2002-12-12 02:00,12,112.2,112.29,112.19,112.24,31157
20030301|2002-12-12 02:30,12,112.24,112.34,112.21,112.29,38916
20030301|2002-12-12 03:00,12,112.3,112.3,112.22,112.28,26229
20030301|2002-12-12 03:30,12,112.29,112.29,112.21,112.24,20973
20030301|2002-12-12 04:00,12,112.25,112.33,112.24,112.31,32558
20030301|2002-12-12 04:30,12,112.31,112.34,112.29,112.31,27389
20030301|2002-12-12 05:00,12,112.31,112.37,112.29,112.33,25919
20030301|2002-12-12 05:30,12,112.33,112.34,112.29,112.31,9764
20030301|2002-12-12 06:00,12,112.31,112.33,112.29,112.31,8826
20030301|2002-12-12 06:30,12,112.32,112.35,112.27,112.35,13563
20030301|2002-12-12 07:00,12,112.34,112.39,112.26,112.33,26959
20030301|2002-12-12 07:30,12,112.32,112.32,112.18,112.22,79115
20030301|2002-12-12 08:00,12,112.22,112.26,112.15,112.23,42033
20030301|2002-12-12 08:30,12,112.24,112.37,112.23,112.35,63436
20030301|2002-12-12 09:00,12,112.36,112.4,112.31,112.36,58785
20030301|2002-12-12 09:30,12,112.35,112.38,112.32,112.35,29792
20030301|2002-12-12 10:00,12,112.35,112.45,112.35,112.44,29965
20030301|2002-12-12 10:30,12,112.44,112.6,112.4,112.59,33923
20030301|2002-12-12 11:00,12,112.59,112.67,112.56,112.65,29933
20030301|2002-12-12 11:30,12,112.66,112.7,112.62,112.65,10335
20030301|2002-12-13 01:00,13,112.65,112.65,112.53,112.57,16649
20030301|2002-12-13 01:30,13,112.57,112.67,112.55,112.67,16518
20030301|2002-12-13 02:00,13,112.67,112.74,112.66,112.7,38779
20030301|2002-12-13 02:30,13,112.7,112.8,112.67,112.73,35269
20030301|2002-12-13 03:00,13,112.73,112.79,112.71,112.72,28981
20030301|2002-12-13 03:30,13,112.72,112.73,112.65,112.67,24362
20030301|2002-12-13 04:00,13,112.67,112.75,112.64,112.65,25136
20030301|2002-12-13 04:30,13,112.65,112.65,112.54,112.6,34657
20030301|2002-12-13 05:00,13,112.59,112.59,112.55,112.59,10830
20030301|2002-12-13 05:30,13,112.59,112.66,112.58,112.62,14512
20030301|2002-12-13 06:00,13,112.63,112.64,112.56,112.57,12534
20030301|2002-12-13 06:30,13,112.57,112.59,112.53,112.55,10447
20030301|2002-12-13 07:00,13,112.55,112.72,112.54,112.66,23579
20030301|2002-12-13 07:30,13,112.67,112.67,112.44,112.47,74742
20030301|2002-12-13 08:00,13,112.46,112.49,112.35,112.47,53197
20030301|2002-12-13 08:30,13,112.47,112.5,112.33,112.42,49509
20030301|2002-12-13 09:00,13,112.42,112.57,112.42,112.48,58599
20030301|2002-12-13 09:30,13,112.47,112.53,112.45,112.48,23281
20030301|2002-12-13 10:00,13,112.49,112.52,112.42,112.42,14496
20030301|2002-12-13 10:30,13,112.43,112.44,112.27,112.33,23483
20030301|2002-12-13 11:00,13,112.33,112.39,112.3,112.35,6079
20030301|2002-12-13 11:30,13,112.35,112.43,112.34,112.39,4385
20030301|2002-12-16 01:00,16,112.7,112.7,112.54,112.56,13399
20030301|2002-12-16 01:30,16,112.56,112.6,112.5,112.6,10376
20030301|2002-12-16 02:00,16,112.6,112.64,112.58,112.63,14965
20030301|2002-12-16 02:30,16,112.63,112.63,112.52,112.52,16816
20030301|2002-12-16 03:00,16,112.52,112.58,112.5,112.56,12730
20030301|2002-12-16 03:30,16,112.57,112.62,112.55,112.58,21522
20030301|2002-12-16 04:00,16,112.58,112.61,112.58,112.61,15136
20030301|2002-12-16 04:30,16,112.6,112.61,112.55,112.59,11839
20030301|2002-12-16 05:00,16,112.59,112.59,112.55,112.57,9464
20030301|2002-12-16 05:30,16,112.57,112.58,112.47,112.47,13013
20030301|2002-12-16 06:00,16,112.48,112.51,112.47,112.48,7776
20030301|2002-12-16 06:30,16,112.48,112.51,112.42,112.43,15496
20030301|2002-12-16 07:00,16,112.43,112.49,112.41,112.48,17938
20030301|2002-12-16 07:30,16,112.48,112.52,112.45,112.51,14493
20030301|2002-12-16 08:00,16,112.51,112.56,112.51,112.52,10054
20030301|2002-12-16 08:30,16,112.52,112.53,112.41,112.41,21073
20030301|2002-12-16 09:00,16,112.42,112.43,112.33,112.39,40900
20030301|2002-12-16 09:30,16,112.39,112.43,112.24,112.24,30907
20030301|2002-12-16 10:00,16,112.25,112.28,112.19,112.21,30605
20030301|2002-12-16 10:30,16,112.21,112.23,112.16,112.17,13001
20030301|2002-12-16 11:00,16,112.16,112.17,112.1,112.15,13196
20030301|2002-12-16 11:30,16,112.15,112.17,112.07,112.08,10865
20030301|2002-12-17 01:00,17,112.17,112.17,112.08,112.12,15256
20030301|2002-12-17 01:30,17,112.12,112.25,112.12,112.22,18391
20030301|2002-12-17 02:00,17,112.21,112.36,112.2,112.33,32564
20030301|2002-12-17 02:30,17,112.33,112.37,112.3,112.31,18559
20030301|2002-12-17 03:00,17,112.32,112.37,112.31,112.33,21510
20030301|2002-12-17 03:30,17,112.33,112.46,112.33,112.42,32177
20030301|2002-12-17 04:00,17,112.42,112.45,112.42,112.42,16718
20030301|2002-12-17 04:30,17,112.42,112.43,112.38,112.39,17529
20030301|2002-12-17 05:00,17,112.39,112.4,112.35,112.35,17218
20030301|2002-12-17 05:30,17,112.35,112.36,112.32,112.34,11521
20030301|2002-12-17 06:00,17,112.35,112.36,112.26,112.28,12175
20030301|2002-12-17 06:30,17,112.28,112.3,112.24,112.25,12061
20030301|2002-12-17 07:00,17,112.24,112.28,112.21,112.23,15372
20030301|2002-12-17 07:30,17,112.23,112.36,112.23,112.35,30843
20030301|2002-12-17 08:00,17,112.35,112.47,112.33,112.43,39748
20030301|2002-12-17 08:30,17,112.43,112.44,112.35,112.38,41167
20030301|2002-12-17 09:00,17,112.38,112.46,112.34,112.39,37833
20030301|2002-12-17 09:30,17,112.4,112.46,112.36,112.43,33055
20030301|2002-12-17 10:00,17,112.42,112.43,112.38,112.38,18148
20030301|2002-12-17 10:30,17,112.38,112.38,112.28,112.31,11835
20030301|2002-12-17 11:00,17,112.31,112.37,112.3,112.37,6271
20030301|2002-12-17 11:30,17,112.38,112.42,112.34,112.37,6284
20030301|2002-12-18 01:00,18,112.45,112.59,112.44,112.56,15831
20030301|2002-12-18 01:30,18,112.56,112.58,112.52,112.56,13555
20030301|2002-12-18 02:00,18,112.57,112.66,112.56,112.65,28723
20030301|2002-12-18 02:30,18,112.65,112.74,112.63,112.66,38876
20030301|2002-12-18 03:00,18,112.66,112.71,112.64,112.65,21836
20030301|2002-12-18 03:30,18,112.65,112.67,112.59,112.61,16212
20030301|2002-12-18 04:00,18,112.61,112.62,112.56,112.61,14236
20030301|2002-12-18 04:30,18,112.61,112.62,112.58,112.59,9615
20030301|2002-12-18 05:00,18,112.6,112.62,112.59,112.62,9316
20030301|2002-12-18 05:30,18,112.61,112.61,112.56,112.57,11222
20030301|2002-12-18 06:00,18,112.57,112.61,112.56,112.57,4644
20030301|2002-12-18 06:30,18,112.58,112.61,112.57,112.58,5084
20030301|2002-12-18 07:00,18,112.58,112.59,112.56,112.58,7278
20030301|2002-12-18 07:30,18,112.59,112.65,112.59,112.64,16556
20030301|2002-12-18 08:00,18,112.64,112.77,112.62,112.76,21039
20030301|2002-12-18 08:30,18,112.77,112.8,112.73,112.78,40328
20030301|2002-12-18 09:00,18,112.78,112.89,112.78,112.83,57960
20030301|2002-12-18 09:30,18,112.82,112.82,112.71,112.77,40974
20030301|2002-12-18 10:00,18,112.76,112.79,112.75,112.76,20023
20030301|2002-12-18 10:30,18,112.76,112.79,112.76,112.79,6940
20030301|2002-12-18 11:00,18,112.78,112.8,112.75,112.76,5875
20030301|2002-12-18 11:30,18,112.76,112.78,112.69,112.71,7896
20030301|2002-12-19 01:00,19,112.71,112.76,112.66,112.67,8833
20030301|2002-12-19 01:30,19,112.67,112.74,112.65,112.69,8219
20030301|2002-12-19 02:00,19,112.69,112.7,112.59,112.63,18548
20030301|2002-12-19 02:30,19,112.63,112.69,112.62,112.67,13062
20030301|2002-12-19 03:00,19,112.68,112.72,112.65,112.7,12811
20030301|2002-12-19 03:30,19,112.7,112.72,112.66,112.67,16561
20030301|2002-12-19 04:00,19,112.67,112.75,112.67,112.73,16386
20030301|2002-12-19 04:30,19,112.73,112.79,112.72,112.76,24334
20030301|2002-12-19 05:00,19,112.77,112.9,112.76,112.84,33534
20030301|2002-12-19 05:30,19,112.85,112.88,112.8,112.83,15493
20030301|2002-12-19 06:00,19,112.83,112.86,112.82,112.83,6768
20030301|2002-12-19 06:30,19,112.83,112.84,112.79,112.82,6467
20030301|2002-12-19 07:00,19,112.82,112.94,112.81,112.94,18916
20030301|2002-12-19 07:30,19,112.94,112.97,112.79,112.82,48103
20030301|2002-12-19 08:00,19,112.83,112.83,112.75,112.79,25391
20030301|2002-12-19 08:30,19,112.79,112.81,112.68,112.69,31215
20030301|2002-12-19 09:00,19,112.69,112.76,112.63,112.75,30333
20030301|2002-12-19 09:30,19,112.75,112.84,112.7,112.84,21750
20030301|2002-12-19 10:00,19,112.84,112.84,112.69,112.7,17781
20030301|2002-12-19 10:30,19,112.7,112.72,112.62,112.66,16501
20030301|2002-12-19 11:00,19,112.66,112.77,112.65,112.75,9721
20030301|2002-12-19 11:30,19,112.76,112.87,112.74,112.86,6993
20030301|2002-12-20 01:00,20,113.01,113.01,112.85,112.87,12706
20030301|2002-12-20 01:30,20,112.86,112.88,112.82,112.86,8028
20030301|2002-12-20 02:00,20,112.87,112.93,112.83,112.9,14663
20030301|2002-12-20 02:30,20,112.9,112.92,112.82,112.88,19334
20030301|2002-12-20 03:00,20,112.88,112.93,112.87,112.9,17030
20030301|2002-12-20 03:30,20,112.91,112.91,112.83,112.86,15976
20030301|2002-12-20 04:00,20,112.85,112.89,112.83,112.85,13312
20030301|2002-12-20 04:30,20,112.86,112.92,112.85,112.9,12273
20030301|2002-12-20 05:00,20,112.9,112.97,112.89,112.93,20887
20030301|2002-12-20 05:30,20,112.94,112.95,112.91,112.94,10912
20030301|2002-12-20 06:00,20,112.94,112.95,112.85,112.87,14412
20030301|2002-12-20 06:30,20,112.87,112.89,112.82,112.83,6971
20030301|2002-12-20 07:00,20,112.83,112.87,112.83,112.83,10467
20030301|2002-12-20 07:30,20,112.83,112.86,112.8,112.84,21572
20030301|2002-12-20 08:00,20,112.85,112.89,112.82,112.87,12183
20030301|2002-12-20 08:30,20,112.87,112.88,112.8,112.8,13450
20030301|2002-12-20 09:00,20,112.8,112.8,112.61,112.63,36970
20030301|2002-12-20 09:30,20,112.64,112.69,112.6,112.69,18003
20030301|2002-12-20 10:00,20,112.69,112.79,112.69,112.77,10936
20030301|2002-12-20 10:30,20,112.77,112.83,112.74,112.79,4995
20030301|2002-12-20 11:00,20,112.78,112.83,112.74,112.75,2121
20030301|2002-12-20 11:30,20,112.75,112.8,112.71,112.8,4380
20030301|2002-12-23 01:00,23,112.89,112.89,112.82,112.87,2822
20030301|2002-12-23 01:30,23,112.88,112.94,112.85,112.87,4061
20030301|2002-12-23 02:00,23,112.87,112.93,112.87,112.93,3471
20030301|2002-12-23 02:30,23,112.93,113.01,112.93,112.97,11882
20030301|2002-12-23 03:00,23,112.98,113,112.95,112.95,6091
20030301|2002-12-23 03:30,23,112.95,112.97,112.94,112.95,4374
20030301|2002-12-23 04:00,23,112.96,112.96,112.91,112.93,5629
20030301|2002-12-23 04:30,23,112.93,112.95,112.91,112.94,4463
20030301|2002-12-23 05:00,23,112.94,112.95,112.92,112.93,2796
20030301|2002-12-23 05:30,23,112.93,112.95,112.93,112.93,4613
20030301|2002-12-23 06:00,23,112.93,112.95,112.93,112.94,2293
20030301|2002-12-23 06:30,23,112.94,112.94,112.92,112.93,2010
20030301|2002-12-23 07:00,23,112.93,112.94,112.92,112.93,2075
20030301|2002-12-23 07:30,23,112.93,112.94,112.92,112.94,3474
20030301|2002-12-23 08:00,23,112.94,112.94,112.85,112.87,8277
20030301|2002-12-23 08:30,23,112.86,112.91,112.8,112.89,11170
20030301|2002-12-23 09:00,23,112.9,112.9,112.84,112.86,6664
20030301|2002-12-23 09:30,23,112.85,112.88,112.85,112.87,5173
20030301|2002-12-23 10:00,23,112.87,112.9,112.81,112.81,5315
20030301|2002-12-23 10:30,23,112.81,112.83,112.77,112.83,5791
20030301|2002-12-23 11:00,23,112.83,112.83,112.78,112.81,1006
20030301|2002-12-23 11:30,23,112.82,112.83,112.8,112.83,1249
20030301|2002-12-27 01:00,27,113.1,113.3,113.1,113.19,11044
20030301|2002-12-27 01:30,27,113.19,113.19,113.15,113.18,4835
20030301|2002-12-27 02:00,27,113.17,113.26,113.16,113.24,9917
20030301|2002-12-27 02:30,27,113.25,113.28,113.24,113.27,5815
20030301|2002-12-27 03:00,27,113.27,113.28,113.24,113.25,7060
20030301|2002-12-27 03:30,27,113.25,113.25,113.21,113.24,5124
20030301|2002-12-27 04:00,27,113.25,113.28,113.23,113.28,3907
20030301|2002-12-27 04:30,27,113.28,113.28,113.25,113.27,1962
20030301|2002-12-27 05:00,27,113.27,113.42,113.27,113.4,15696
20030301|2002-12-27 05:30,27,113.4,113.47,113.4,113.42,11722
20030301|2002-12-27 06:00,27,113.43,113.48,113.42,113.45,3670
20030301|2002-12-27 06:30,27,113.44,113.46,113.42,113.43,3093
20030301|2002-12-27 07:00,27,113.44,113.47,113.43,113.47,3745
20030301|2002-12-27 07:30,27,113.46,113.59,113.46,113.58,13832
20030301|2002-12-27 08:00,27,113.59,113.65,113.58,113.6,11874
20030301|2002-12-27 08:30,27,113.59,113.6,113.52,113.53,7798
20030301|2002-12-27 09:00,27,113.53,113.6,113.53,113.56,5218
20030301|2002-12-27 09:30,27,113.57,113.59,113.53,113.57,5028
20030301|2002-12-27 10:00,27,113.57,113.59,113.53,113.55,5282
20030301|2002-12-27 10:30,27,113.55,113.57,113.53,113.55,2259
20030301|2002-12-27 11:00,27,113.55,113.58,113.55,113.57,1613
20030301|2002-12-27 11:30,27,113.56,113.58,113.5,113.56,3414
20030301|2002-12-30 01:00,30,113.65,113.67,113.56,113.59,8066
20030301|2002-12-30 01:30,30,113.59,113.59,113.38,113.42,10314
20030301|2002-12-30 02:00,30,113.42,113.47,113.42,113.44,5498
20030301|2002-12-30 02:30,30,113.45,113.47,113.41,113.44,7033
20030301|2002-12-30 03:00,30,113.44,113.45,113.41,113.41,4133
20030301|2002-12-30 03:30,30,113.41,113.42,113.32,113.32,12264
20030301|2002-12-30 04:00,30,113.31,113.4,113.28,113.37,8919
20030301|2002-12-30 04:30,30,113.37,113.45,113.36,113.44,4530
20030301|2002-12-30 05:00,30,113.44,113.45,113.41,113.42,6917
20030301|2002-12-30 05:30,30,113.42,113.42,113.34,113.34,3537
20030301|2002-12-30 06:00,30,113.34,113.37,113.31,113.36,7006
20030301|2002-12-30 06:30,30,113.36,113.38,113.35,113.36,3542
20030301|2002-12-30 07:00,30,113.36,113.37,113.35,113.36,2559
20030301|2002-12-30 07:30,30,113.37,113.4,113.36,113.39,2610
20030301|2002-12-30 08:00,30,113.39,113.44,113.38,113.42,4190
20030301|2002-12-30 08:30,30,113.46,113.52,113.42,113.51,6973
20030301|2002-12-30 09:00,30,113.51,113.52,113.37,113.38,7384
20030301|2002-12-30 09:30,30,113.39,113.59,113.38,113.54,11519
20030301|2003-01-02 01:00,2,113.75,113.75,113.51,113.68,17833
20030301|2003-01-02 01:30,2,113.69,113.7,113.44,113.51,17573
20030301|2003-01-02 02:00,2,113.52,113.59,113.51,113.51,10225
20030301|2003-01-02 02:30,2,113.52,113.53,113.43,113.49,18827
20030301|2003-01-02 03:00,2,113.49,113.52,113.44,113.49,13364
20030301|2003-01-02 03:30,2,113.48,113.51,113.29,113.29,39205
20030301|2003-01-02 04:00,2,113.29,113.36,113.26,113.29,39921
20030301|2003-01-02 04:30,2,113.29,113.33,113.22,113.33,28422
20030301|2003-01-02 05:00,2,113.33,113.33,113.28,113.29,13163
20030301|2003-01-02 05:30,2,113.28,113.28,113.22,113.23,16129
20030301|2003-01-02 06:00,2,113.24,113.29,113.17,113.27,21791
20030301|2003-01-02 06:30,2,113.27,113.28,113.2,113.2,9496
20030301|2003-01-02 07:00,2,113.21,113.26,113.11,113.22,30250
20030301|2003-01-02 07:30,2,113.22,113.23,113.07,113.13,42812
20030301|2003-01-02 08:00,2,113.13,113.16,113.09,113.1,19390
20030301|2003-01-02 08:30,2,113.1,113.19,113.04,113.04,33131
20030301|2003-01-02 09:00,2,113.04,113.04,112.69,112.74,100144
20030301|2003-01-02 09:30,2,112.73,112.79,112.57,112.61,71709
20030301|2003-01-02 10:00,2,112.61,112.73,112.6,112.68,28693
20030301|2003-01-02 10:30,2,112.68,112.7,112.6,112.63,12284
20030301|2003-01-02 11:00,2,112.63,112.63,112.53,112.59,13312
20030301|2003-01-02 11:30,2,112.59,112.6,112.44,112.57,18450
20030301|2003-01-03 01:00,3,112.58,112.68,112.56,112.66,31267
20030301|2003-01-03 01:30,3,112.68,112.78,112.66,112.72,32606
20030301|2003-01-03 02:00,3,112.73,112.8,112.59,112.64,56389
20030301|2003-01-03 02:30,3,112.64,112.66,112.51,112.6,46119
20030301|2003-01-03 03:00,3,112.6,112.69,112.54,112.59,40208
20030301|2003-01-03 03:30,3,112.59,112.65,112.55,112.64,24028
20030301|2003-01-03 04:00,3,112.63,112.66,112.61,112.63,11695
20030301|2003-01-03 04:30,3,112.64,112.64,112.57,112.61,13817
20030301|2003-01-03 05:00,3,112.61,112.61,112.41,112.45,50080
20030301|2003-01-03 05:30,3,112.45,112.52,112.44,112.46,21950
20030301|2003-01-03 06:00,3,112.46,112.49,112.33,112.4,42798
20030301|2003-01-03 06:30,3,112.4,112.41,112.26,112.28,45295
20030301|2003-01-03 07:00,3,112.28,112.35,112.23,112.34,45571
20030301|2003-01-03 07:30,3,112.34,112.45,112.34,112.42,44919
20030301|2003-01-03 08:00,3,112.42,112.42,112.33,112.37,29514
20030301|2003-01-03 08:30,3,112.37,112.51,112.29,112.39,55178
20030301|2003-01-03 09:00,3,112.39,112.55,112.32,112.5,55389
20030301|2003-01-03 09:30,3,112.49,112.54,112.43,112.53,36610
20030301|2003-01-03 10:00,3,112.54,112.57,112.49,112.49,27227
20030301|2003-01-03 10:30,3,112.5,112.51,112.41,112.5,9217
20030301|2003-01-03 11:00,3,112.5,112.58,112.5,112.54,10821
20030301|2003-01-03 11:30,3,112.54,112.65,112.53,112.54,14852
20030301|2003-01-06 01:00,6,112.47,112.5,112.18,112.26,34667
20030301|2003-01-06 01:30,6,112.25,112.3,112.21,112.25,11824
20030301|2003-01-06 02:00,6,112.24,112.46,112.22,112.45,35839
20030301|2003-01-06 02:30,6,112.45,112.51,112.4,112.41,33001
20030301|2003-01-06 03:00,6,112.4,112.41,112.28,112.32,37610
20030301|2003-01-06 03:30,6,112.32,112.38,112.31,112.36,22764
20030301|2003-01-06 04:00,6,112.36,112.39,112.34,112.34,14236
20030301|2003-01-06 04:30,6,112.35,112.47,112.33,112.46,27338
20030301|2003-01-06 05:00,6,112.45,112.58,112.45,112.57,29666
20030301|2003-01-06 05:30,6,112.57,112.71,112.57,112.69,50313
20030301|2003-01-06 06:00,6,112.7,112.8,112.69,112.79,34299
20030301|2003-01-06 06:30,6,112.79,112.81,112.69,112.72,33502
20030301|2003-01-06 07:00,6,112.72,112.74,112.68,112.71,17317
20030301|2003-01-06 07:30,6,112.72,112.72,112.59,112.69,41141
20030301|2003-01-06 08:00,6,112.69,112.79,112.67,112.76,23659
20030301|2003-01-06 08:30,6,112.75,112.89,112.69,112.8,44376
20030301|2003-01-06 09:00,6,112.82,112.82,112.66,112.74,74719
20030301|2003-01-06 09:30,6,112.74,112.82,112.67,112.67,51655
20030301|2003-01-06 10:00,6,112.68,112.77,112.64,112.65,22931
20030301|2003-01-06 10:30,6,112.65,112.71,112.62,112.66,8768
20030301|2003-01-06 11:00,6,112.65,112.67,112.58,112.65,11430
20030301|2003-01-06 11:30,6,112.65,112.69,112.6,112.67,8647
20030301|2003-01-07 01:00,7,112.81,112.84,112.67,112.71,32679
20030301|2003-01-07 01:30,7,112.7,112.7,112.6,112.62,21612
20030301|2003-01-07 02:00,7,112.62,112.62,112.54,112.58,35533
20030301|2003-01-07 02:30,7,112.58,112.7,112.55,112.7,32080
20030301|2003-01-07 03:00,7,112.69,112.7,112.61,112.63,30048
20030301|2003-01-07 03:30,7,112.63,112.68,112.6,112.62,34993
20030301|2003-01-07 04:00,7,112.62,112.73,112.61,112.68,31265
20030301|2003-01-07 04:30,7,112.67,112.79,112.67,112.74,23336
20030301|2003-01-07 05:00,7,112.74,112.8,112.74,112.78,24488
20030301|2003-01-07 05:30,7,112.78,112.84,112.76,112.84,21036
20030301|2003-01-07 06:00,7,112.84,112.88,112.8,112.82,24094
20030301|2003-01-07 06:30,7,112.82,112.84,112.76,112.83,19417
20030301|2003-01-07 07:00,7,112.83,112.83,112.78,112.79,24787
20030301|2003-01-07 07:30,7,112.79,112.82,112.72,112.76,36469
20030301|2003-01-07 08:00,7,112.76,112.78,112.67,112.71,48874
20030301|2003-01-07 08:30,7,112.72,112.76,112.7,112.75,38940
20030301|2003-01-07 09:00,7,112.75,112.91,112.73,112.88,58533
20030301|2003-01-07 09:30,7,112.88,113.01,112.85,112.95,85360
20030301|2003-01-07 10:00,7,112.95,112.96,112.87,112.89,47222
20030301|2003-01-07 10:30,7,112.89,112.93,112.87,112.93,17265
20030301|2003-01-07 11:00,7,112.92,112.98,112.91,112.95,12181
20030301|2003-01-07 11:30,7,112.95,112.98,112.92,112.92,9328
20030301|2003-01-08 01:00,8,112.94,112.96,112.84,112.9,20503
20030301|2003-01-08 01:30,8,112.9,112.96,112.88,112.92,25188
20030301|2003-01-08 02:00,8,112.91,112.97,112.88,112.91,35842
20030301|2003-01-08 02:30,8,112.92,112.93,112.85,112.9,34656
20030301|2003-01-08 03:00,8,112.89,112.99,112.89,112.97,56745
20030301|2003-01-08 03:30,8,112.97,113.1,112.97,113.04,83227
20030301|2003-01-08 04:00,8,113.04,113.04,112.96,113.03,79343
20030301|2003-01-08 04:30,8,113.03,113.16,113.03,113.14,82224
20030301|2003-01-08 05:00,8,113.13,113.14,113.07,113.07,45975
20030301|2003-01-08 05:30,8,113.07,113.12,113.01,113.12,45165
20030301|2003-01-08 06:00,8,113.12,113.13,113.04,113.06,26027
20030301|2003-01-08 06:30,8,113.06,113.12,113.03,113.12,16367
20030301|2003-01-08 07:00,8,113.11,113.14,113.06,113.1,34788
20030301|2003-01-08 07:30,8,113.11,113.18,113.08,113.17,53880
20030301|2003-01-08 08:00,8,113.17,113.24,113.12,113.24,48809
20030301|2003-01-08 08:30,8,113.24,113.3,113.19,113.27,86776
20030301|2003-01-08 09:00,8,113.27,113.33,113.23,113.26,73261
20030301|2003-01-08 09:30,8,113.26,113.3,113.21,113.26,56052
20030301|2003-01-08 10:00,8,113.27,113.31,113.25,113.26,37489
20030301|2003-01-08 10:30,8,113.26,113.37,113.23,113.36,32850
20030301|2003-01-08 11:00,8,113.35,113.49,113.34,113.48,34909
20030301|2003-01-08 11:30,8,113.48,113.54,113.46,113.54,31446
20030301|2003-01-09 01:00,9,113.4,113.44,113.3,113.42,31476
20030301|2003-01-09 01:30,9,113.42,113.44,113.28,113.28,26021
20030301|2003-01-09 02:00,9,113.29,113.39,113.26,113.38,43888
20030301|2003-01-09 02:30,9,113.38,113.52,113.38,113.47,62723
20030301|2003-01-09 03:00,9,113.47,113.49,113.43,113.48,56498
20030301|2003-01-09 03:30,9,113.48,113.52,113.42,113.44,60797
20030301|2003-01-09 04:00,9,113.44,113.44,113.36,113.41,50056
20030301|2003-01-09 04:30,9,113.4,113.47,113.4,113.43,43511
20030301|2003-01-09 05:00,9,113.43,113.5,113.43,113.45,34084
20030301|2003-01-09 05:30,9,113.45,113.52,113.45,113.5,29380
20030301|2003-01-09 06:00,9,113.51,113.53,113.45,113.47,26111
20030301|2003-01-09 06:30,9,113.46,113.48,113.36,113.38,37017
20030301|2003-01-09 07:00,9,113.37,113.39,113.26,113.3,81370
20030301|2003-01-09 07:30,9,113.31,113.39,113.24,113.33,111413
20030301|2003-01-09 08:00,9,113.33,113.39,113.21,113.24,87751
20030301|2003-01-09 08:30,9,113.24,113.24,113.16,113.2,106598
20030301|2003-01-09 09:00,9,113.2,113.2,113.09,113.11,92057
20030301|2003-01-09 09:30,9,113.11,113.15,113.06,113.12,64114
20030301|2003-01-09 10:00,9,113.12,113.13,113.03,113.04,45346
20030301|2003-01-09 10:30,9,113.05,113.08,113,113.05,34401
20030301|2003-01-09 11:00,9,113.04,113.13,113,113.11,15503
20030301|2003-01-09 11:30,9,113.12,113.19,113.08,113.18,13942
20030301|2003-01-10 01:00,10,113.15,113.19,112.93,112.96,43397
20030301|2003-01-10 01:30,10,112.96,112.99,112.89,112.96,30244
20030301|2003-01-10 02:00,10,112.96,113.11,112.95,113.09,42090
20030301|2003-01-10 02:30,10,113.09,113.2,113.06,113.18,55162
20030301|2003-01-10 03:00,10,113.18,113.24,113.14,113.23,44618
20030301|2003-01-10 03:30,10,113.22,113.29,113.21,113.22,46914
20030301|2003-01-10 04:00,10,113.22,113.33,113.19,113.31,52772
20030301|2003-01-10 04:30,10,113.31,113.34,113.19,113.2,67380
20030301|2003-01-10 05:00,10,113.2,113.22,113.11,113.16,56485
20030301|2003-01-10 05:30,10,113.16,113.21,113.12,113.19,30663
20030301|2003-01-10 06:00,10,113.19,113.19,113.1,113.12,13830
20030301|2003-01-10 06:30,10,113.12,113.14,113.11,113.13,15515
20030301|2003-01-10 07:00,10,113.12,113.4,113.09,113.38,40931
20030301|2003-01-10 07:30,10,113.37,113.49,113.35,113.37,177962
20030301|2003-01-10 08:00,10,113.37,113.45,113.34,113.44,71115
20030301|2003-01-10 08:30,10,113.44,113.46,113.25,113.25,97261
20030301|2003-01-10 09:00,10,113.24,113.29,113.19,113.19,73549
20030301|2003-01-10 09:30,10,113.19,113.23,113.09,113.12,67292
20030301|2003-01-10 10:00,10,113.12,113.28,113.09,113.25,51713
20030301|2003-01-10 10:30,10,113.25,113.27,113.15,113.18,29300
20030301|2003-01-10 11:00,10,113.18,113.28,113.17,113.27,15485
20030301|2003-01-10 11:30,10,113.27,113.29,113.23,113.25,8641
20030301|2003-01-13 01:00,13,113.05,113.1,112.97,113.03,29994
20030301|2003-01-13 01:30,13,113.03,113.12,113.02,113.12,16376
20030301|2003-01-13 02:00,13,113.12,113.12,112.95,112.96,41752
20030301|2003-01-13 02:30,13,112.96,112.96,112.83,112.85,89821
20030301|2003-01-13 03:00,13,112.85,112.92,112.79,112.9,68348
20030301|2003-01-13 03:30,13,112.89,112.94,112.83,112.84,42194
20030301|2003-01-13 04:00,13,112.84,112.91,112.82,112.87,33170
20030301|2003-01-13 04:30,13,112.88,112.88,112.74,112.76,47471
20030301|2003-01-13 05:00,13,112.76,112.84,112.75,112.8,36769
20030301|2003-01-13 05:30,13,112.8,112.84,112.74,112.74,27842
20030301|2003-01-13 06:00,13,112.74,112.8,112.72,112.79,24179
20030301|2003-01-13 06:30,13,112.79,112.81,112.73,112.8,16625
20030301|2003-01-13 07:00,13,112.8,112.8,112.73,112.77,34323
20030301|2003-01-13 07:30,13,112.77,112.92,112.75,112.92,77292
20030301|2003-01-13 08:00,13,112.92,113.01,112.9,113.01,61833
20030301|2003-01-13 08:30,13,113.01,113.06,112.98,112.99,73333
20030301|2003-01-13 09:00,13,112.99,113.1,112.94,113.09,62485
20030301|2003-01-13 09:30,13,113.08,113.17,113.06,113.15,74585
20030301|2003-01-13 10:00,13,113.15,113.17,113.03,113.04,45135
20030301|2003-01-13 10:30,13,113.04,113.12,113.03,113.1,16504
20030301|2003-01-13 11:00,13,113.1,113.12,112.99,113.02,15826
20030301|2003-01-13 11:30,13,113.02,113.04,112.99,113.01,9794
20030301|2003-01-14 01:00,14,113.17,113.17,113.07,113.08,26950
20030301|2003-01-14 01:30,14,113.07,113.11,112.97,113,39871
20030301|2003-01-14 02:00,14,113,113.08,112.97,113.03,43858
20030301|2003-01-14 02:30,14,113.02,113.05,112.94,113.01,51239
20030301|2003-01-14 03:00,14,113,113,112.86,112.87,98101
20030301|2003-01-14 03:30,14,112.88,112.93,112.86,112.87,63397
20030301|2003-01-14 04:00,14,112.86,112.94,112.83,112.9,63661
20030301|2003-01-14 04:30,14,112.9,112.91,112.88,112.89,29243
20030301|2003-01-14 05:00,14,112.89,112.95,112.88,112.94,30847
20030301|2003-01-14 05:30,14,112.94,113,112.93,112.99,34836
20030301|2003-01-14 06:00,14,112.99,113.01,112.98,112.99,22748
20030301|2003-01-14 06:30,14,112.99,113.17,112.99,113.06,70904
20030301|2003-01-14 07:00,14,113.07,113.13,112.98,113.08,31825
20030301|2003-01-14 07:30,14,113.08,113.21,113.06,113.13,139170
20030301|2003-01-14 08:00,14,113.14,113.23,113.13,113.16,97100
20030301|2003-01-14 08:30,14,113.16,113.27,113.13,113.15,117823
20030301|2003-01-14 09:00,14,113.15,113.25,113.15,113.2,91417
20030301|2003-01-14 09:30,14,113.2,113.27,113.15,113.22,90239
20030301|2003-01-14 10:00,14,113.22,113.24,113.19,113.23,32878
20030301|2003-01-14 10:30,14,113.24,113.25,113.21,113.21,13199
20030301|2003-01-14 11:00,14,113.21,113.23,113.19,113.22,9569
20030301|2003-01-14 11:30,14,113.21,113.25,113.19,113.25,9333
20030301|2003-01-15 01:00,15,113.27,113.32,113.09,113.11,70854
20030301|2003-01-15 01:30,15,113.12,113.14,113.04,113.06,26877
20030301|2003-01-15 02:00,15,113.06,113.07,112.98,113.05,51063
20030301|2003-01-15 02:30,15,113.05,113.12,113.02,113.11,45713
20030301|2003-01-15 03:00,15,113.12,113.17,113.09,113.14,48547
20030301|2003-01-15 03:30,15,113.13,113.17,113.09,113.09,31894
20030301|2003-01-15 04:00,15,113.1,113.15,113.09,113.09,31214
20030301|2003-01-15 04:30,15,113.09,113.1,113.04,113.09,40413
20030301|2003-01-15 05:00,15,113.08,113.13,113.04,113.06,53973
20030301|2003-01-15 05:30,15,113.07,113.09,113.03,113.07,37639
20030301|2003-01-15 06:00,15,113.08,113.14,113.07,113.13,22834
20030301|2003-01-15 06:30,15,113.13,113.14,113.01,113.04,27955
20030301|2003-01-15 07:00,15,113.04,113.1,113.03,113.09,40170
20030301|2003-01-15 07:30,15,113.1,113.1,113.01,113.05,69667
20030301|2003-01-15 08:00,15,113.05,113.1,113.04,113.08,31510
20030301|2003-01-15 08:30,15,113.09,113.21,113.06,113.2,91442
20030301|2003-01-15 09:00,15,113.2,113.29,113.2,113.25,86209
20030301|2003-01-15 09:30,15,113.24,113.33,113.2,113.29,84981
20030301|2003-01-15 10:00,15,113.3,113.31,113.26,113.28,42111
20030301|2003-01-15 10:30,15,113.28,113.31,113.24,113.31,19733
20030301|2003-01-15 11:00,15,113.31,113.39,113.31,113.36,34566
20030301|2003-01-15 11:30,15,113.37,113.45,113.34,113.35,19486
20030301|2003-01-16 01:00,16,113.3,113.37,113.23,113.27,34291
20030301|2003-01-16 01:30,16,113.27,113.35,113.27,113.28,22024
20030301|2003-01-16 02:00,16,113.29,113.47,113.28,113.41,81993
20030301|2003-01-16 02:30,16,113.41,113.48,113.38,113.38,56422
20030301|2003-01-16 03:00,16,113.39,113.45,113.35,113.37,56195
20030301|2003-01-16 03:30,16,113.37,113.45,113.37,113.44,54761
20030301|2003-01-16 04:00,16,113.44,113.5,113.41,113.42,68792
20030301|2003-01-16 04:30,16,113.43,113.46,113.4,113.42,31201
20030301|2003-01-16 05:00,16,113.42,113.42,113.33,113.35,49574
20030301|2003-01-16 05:30,16,113.36,113.43,113.35,113.36,35140
20030301|2003-01-16 06:00,16,113.35,113.41,113.34,113.39,23144
20030301|2003-01-16 06:30,16,113.38,113.39,113.36,113.37,9067
20030301|2003-01-16 07:00,16,113.38,113.41,113.3,113.33,34748
20030301|2003-01-16 07:30,16,113.33,113.42,113.31,113.39,67371
20030301|2003-01-16 08:00,16,113.39,113.44,113.35,113.35,45102
20030301|2003-01-16 08:30,16,113.35,113.37,113.21,113.21,106725
20030301|2003-01-16 09:00,16,113.21,113.3,113.19,113.29,75979
20030301|2003-01-16 09:30,16,113.3,113.4,113.29,113.35,70905
20030301|2003-01-16 10:00,16,113.36,113.38,113.24,113.3,59181
20030301|2003-01-16 10:30,16,113.3,113.32,113.18,113.21,42899
20030301|2003-01-16 11:00,16,113.22,113.34,113.22,113.32,46561
20030301|2003-01-16 11:30,16,113.32,113.43,113.28,113.42,26078
20030301|2003-01-20 01:00,20,114.02,114.02,113.93,113.97,17056
20030301|2003-01-20 01:30,20,113.96,114.01,113.93,113.95,15217
20030301|2003-01-20 02:00,20,113.96,113.97,113.9,113.91,22263
20030301|2003-01-20 02:30,20,113.91,113.92,113.85,113.87,25568
20030301|2003-01-20 03:00,20,113.87,113.92,113.86,113.91,24556
20030301|2003-01-20 03:30,20,113.92,113.94,113.86,113.94,18264
20030301|2003-01-20 04:00,20,113.94,114.05,113.94,113.96,44712
20030301|2003-01-20 04:30,20,113.96,113.98,113.93,113.97,21281
20030301|2003-01-20 05:00,20,113.97,114.02,113.96,114.01,15458
20030301|2003-01-20 05:30,20,114.01,114.02,113.97,113.98,10668
20030301|2003-01-20 06:00,20,113.98,113.99,113.96,113.99,7588
20030301|2003-01-20 06:30,20,113.99,114.04,113.98,114.01,10322
20030301|2003-01-20 07:00,20,114.01,114.16,114.01,114.16,51775
20030301|2003-01-20 07:30,20,114.15,114.2,114.14,114.15,26435
20030301|2003-01-20 08:00,20,114.15,114.17,114.13,114.16,16595
20030301|2003-01-20 08:30,20,114.16,114.22,114.13,114.15,27478
20030301|2003-01-20 09:00,20,114.15,114.2,114.14,114.18,17225
20030301|2003-01-20 09:30,20,114.18,114.28,114.17,114.25,36244
20030301|2003-01-20 10:00,20,114.25,114.3,114.23,114.27,19371
20030301|2003-01-20 10:30,20,114.27,114.33,114.25,114.31,12335
20030301|2003-01-20 11:00,20,114.31,114.35,114.3,114.31,6613
20030301|2003-01-20 11:30,20,114.31,114.35,114.27,114.27,8320
20030301|2003-01-21 01:00,21,114.22,114.23,114.16,114.21,30555
20030301|2003-01-21 01:30,21,114.21,114.25,114.14,114.17,39872
20030301|2003-01-21 02:00,21,114.17,114.19,114.13,114.14,46446
20030301|2003-01-21 02:30,21,114.14,114.18,114.12,114.18,46077
20030301|2003-01-21 03:00,21,114.19,114.31,114.17,114.28,53423
20030301|2003-01-21 03:30,21,114.28,114.39,114.22,114.22,102077
20030301|2003-01-21 04:00,21,114.21,114.27,114.09,114.15,109325
20030301|2003-01-21 04:30,21,114.14,114.24,114.14,114.23,44549
20030301|2003-01-21 05:00,21,114.24,114.25,114.2,114.23,18916
20030301|2003-01-21 05:30,21,114.23,114.39,114.23,114.37,32994
20030301|2003-01-21 06:00,21,114.36,114.47,114.34,114.45,38806
20030301|2003-01-21 06:30,21,114.44,114.48,114.39,114.47,33095
20030301|2003-01-21 07:00,21,114.46,114.49,114.39,114.42,48415
20030301|2003-01-21 07:30,21,114.43,114.5,114.33,114.34,90225
20030301|2003-01-21 08:00,21,114.34,114.34,114.17,114.18,87372
20030301|2003-01-21 08:30,21,114.17,114.38,114.17,114.38,95083
20030301|2003-01-21 09:00,21,114.37,114.46,114.34,114.43,85341
20030301|2003-01-21 09:30,21,114.42,114.47,114.35,114.38,84282
20030301|2003-01-21 10:00,21,114.38,114.43,114.35,114.4,40581
20030301|2003-01-21 10:30,21,114.4,114.45,114.37,114.38,18763
20030301|2003-01-21 11:00,21,114.38,114.49,114.38,114.48,12321
20030301|2003-01-21 11:30,21,114.48,114.58,114.47,114.49,37453
20030301|2003-01-22 01:00,22,114.54,114.63,114.53,114.54,46852
20030301|2003-01-22 01:30,22,114.54,114.6,114.53,114.57,25712
20030301|2003-01-22 02:00,22,114.57,114.59,114.51,114.51,42841
20030301|2003-01-22 02:30,22,114.51,114.59,114.5,114.57,32582
20030301|2003-01-22 03:00,22,114.57,114.64,114.53,114.56,58428
20030301|2003-01-22 03:30,22,114.56,114.59,114.53,114.55,32527
20030301|2003-01-22 04:00,22,114.55,114.58,114.52,114.55,30279
20030301|2003-01-22 04:30,22,114.54,114.55,114.49,114.54,30784
20030301|2003-01-22 05:00,22,114.54,114.55,114.36,114.37,62401
20030301|2003-01-22 05:30,22,114.37,114.47,114.37,114.45,36568
20030301|2003-01-22 06:00,22,114.45,114.59,114.44,114.57,38611
20030301|2003-01-22 06:30,22,114.57,114.62,114.56,114.59,34102
20030301|2003-01-22 07:00,22,114.59,114.71,114.57,114.64,66393
20030301|2003-01-22 07:30,22,114.63,114.67,114.55,114.55,52681
20030301|2003-01-22 08:00,22,114.55,114.59,114.51,114.51,47964
20030301|2003-01-22 08:30,22,114.51,114.59,114.51,114.56,61247
20030301|2003-01-22 09:00,22,114.56,114.64,114.47,114.49,88723
20030301|2003-01-22 09:30,22,114.48,114.54,114.44,114.49,76393
20030301|2003-01-22 10:00,22,114.49,114.59,114.46,114.58,32089
20030301|2003-01-22 10:30,22,114.59,114.63,114.56,114.6,22650
20030301|2003-01-22 11:00,22,114.6,114.6,114.54,114.54,10649
20030301|2003-01-22 11:30,22,114.54,114.57,114.49,114.5,18318
20030301|2003-01-23 01:00,23,114.42,114.44,114.26,114.32,71441
20030301|2003-01-23 01:30,23,114.32,114.36,114.27,114.28,32358
20030301|2003-01-23 02:00,23,114.27,114.35,114.25,114.33,44445
20030301|2003-01-23 02:30,23,114.33,114.4,114.33,114.39,48599
20030301|2003-01-23 03:00,23,114.38,114.47,114.37,114.38,71221
20030301|2003-01-23 03:30,23,114.38,114.43,114.38,114.39,48176
20030301|2003-01-23 04:00,23,114.4,114.44,114.35,114.38,49041
20030301|2003-01-23 04:30,23,114.39,114.43,114.38,114.41,29711
20030301|2003-01-23 05:00,23,114.41,114.52,114.41,114.46,62324
20030301|2003-01-23 05:30,23,114.46,114.5,114.44,114.48,31859
20030301|2003-01-23 06:00,23,114.47,114.52,114.46,114.52,28122
20030301|2003-01-23 06:30,23,114.52,114.58,114.51,114.54,50417
20030301|2003-01-23 07:00,23,114.54,114.56,114.51,114.52,31416
20030301|2003-01-23 07:30,23,114.52,114.54,114.46,114.5,62711
20030301|2003-01-23 08:00,23,114.5,114.51,114.44,114.45,47330
20030301|2003-01-23 08:30,23,114.44,114.52,114.42,114.47,54679
20030301|2003-01-23 09:00,23,114.47,114.62,114.47,114.62,90231
20030301|2003-01-23 09:30,23,114.62,114.66,114.56,114.59,72682
20030301|2003-01-23 10:00,23,114.58,114.76,114.58,114.75,65530
20030301|2003-01-23 10:30,23,114.76,114.87,114.76,114.81,88284
20030301|2003-01-23 11:00,23,114.81,114.95,114.8,114.89,54343
20030301|2003-01-23 11:30,23,114.9,114.93,114.8,114.86,19276
20030301|2003-01-24 01:00,24,114.86,114.93,114.82,114.83,34217
20030301|2003-01-24 01:30,24,114.84,114.87,114.76,114.79,41810
20030301|2003-01-24 02:00,24,114.78,114.86,114.78,114.79,39335
20030301|2003-01-24 02:30,24,114.79,114.98,114.77,114.97,64874
20030301|2003-01-24 03:00,24,114.97,115.02,114.87,114.92,95200
20030301|2003-01-24 03:30,24,114.92,114.93,114.85,114.86,44973
20030301|2003-01-24 04:00,24,114.85,114.97,114.85,114.92,44753
20030301|2003-01-24 04:30,24,114.91,114.98,114.9,114.97,25149
20030301|2003-01-24 05:00,24,114.97,115.06,114.96,115.05,66921
20030301|2003-01-24 05:30,24,115.05,115.08,115,115.02,34376
20030301|2003-01-24 06:00,24,115.01,115.13,115,115.05,35237
20030301|2003-01-24 06:30,24,115.04,115.09,115.04,115.07,16193
20030301|2003-01-24 07:00,24,115.07,115.13,115.07,115.09,38392
20030301|2003-01-24 07:30,24,115.09,115.09,115.03,115.07,34120
20030301|2003-01-24 08:00,24,115.05,115.11,115.04,115.07,26632
20030301|2003-01-24 08:30,24,115.08,115.25,115.05,115.25,92364
20030301|2003-01-24 09:00,24,115.25,115.39,115.22,115.33,119148
20030301|2003-01-24 09:30,24,115.33,115.33,115.18,115.22,83497
20030301|2003-01-24 10:00,24,115.21,115.33,115.2,115.32,41244
20030301|2003-01-24 10:30,24,115.32,115.46,115.29,115.44,53450
20030301|2003-01-24 11:00,24,115.45,115.5,115.41,115.41,42596
20030301|2003-01-24 11:30,24,115.41,115.51,115.4,115.41,30029
20030301|2003-01-27 01:00,27,115.23,115.31,115.15,115.22,35408
20030301|2003-01-27 01:30,27,115.22,115.36,115.15,115.19,38087
20030301|2003-01-27 02:00,27,115.18,115.45,115.18,115.42,57044
20030301|2003-01-27 02:30,27,115.43,115.43,115.33,115.4,60254
20030301|2003-01-27 03:00,27,115.4,115.47,115.3,115.32,63144
20030301|2003-01-27 03:30,27,115.32,115.42,115.29,115.38,47370
20030301|2003-01-27 04:00,27,115.38,115.43,115.37,115.4,31914
20030301|2003-01-27 04:30,27,115.39,115.46,115.36,115.39,36472
20030301|2003-01-27 05:00,27,115.39,115.52,115.37,115.47,40004
20030301|2003-01-27 05:30,27,115.47,115.57,115.47,115.5,41580
20030301|2003-01-27 06:00,27,115.5,115.53,115.44,115.47,25601
20030301|2003-01-27 06:30,27,115.48,115.66,115.48,115.58,58108
20030301|2003-01-27 07:00,27,115.57,115.6,115.52,115.59,26873
20030301|2003-01-27 07:30,27,115.58,115.6,115.49,115.49,43800
20030301|2003-01-27 08:00,27,115.49,115.49,115.13,115.24,181288
20030301|2003-01-27 08:30,27,115.25,115.37,115.14,115.18,98524
20030301|2003-01-27 09:00,27,115.18,115.39,115.16,115.31,91197
20030301|2003-01-27 09:30,27,115.31,115.4,115.24,115.36,70778
20030301|2003-01-27 10:00,27,115.36,115.41,115.32,115.41,42831
20030301|2003-01-27 10:30,27,115.41,115.51,115.38,115.46,54724
20030301|2003-01-27 11:00,27,115.46,115.49,115.26,115.29,27189
20030301|2003-01-27 11:30,27,115.29,115.29,115.04,115.11,33335
20030301|2003-01-28 01:00,28,115.04,115.04,114.89,114.95,72740
20030301|2003-01-28 01:30,28,114.95,114.99,114.86,114.87,34129
20030301|2003-01-28 02:00,28,114.87,114.97,114.82,114.96,63429
20030301|2003-01-28 02:30,28,114.96,115.06,114.93,114.99,45852
20030301|2003-01-28 03:00,28,114.98,115.11,114.94,114.96,93828
20030301|2003-01-28 03:30,28,114.96,115.01,114.87,114.99,76541
20030301|2003-01-28 04:00,28,114.98,115.06,114.98,115.05,47491
20030301|2003-01-28 04:30,28,115.05,115.07,114.95,115,39005
20030301|2003-01-28 05:00,28,115,115.08,114.98,115.05,39289
20030301|2003-01-28 05:30,28,115.05,115.14,115.03,115.13,42955
20030301|2003-01-28 06:00,28,115.13,115.21,115.09,115.19,43954
20030301|2003-01-28 06:30,28,115.2,115.23,115.13,115.13,37732
20030301|2003-01-28 07:00,28,115.13,115.25,115.12,115.2,55774
20030301|2003-01-28 07:30,28,115.19,115.22,115.04,115.09,110357
20030301|2003-01-28 08:00,28,115.09,115.15,115.04,115.12,47099
20030301|2003-01-28 08:30,28,115.12,115.2,115.06,115.07,56298
20030301|2003-01-28 09:00,28,115.08,115.13,114.89,114.92,154764
20030301|2003-01-28 09:30,28,114.92,115.07,114.92,115.05,82749
20030301|2003-01-28 10:00,28,115.05,115.08,115.02,115.03,47450
20030301|2003-01-28 10:30,28,115.03,115.04,114.93,114.97,25841
20030301|2003-01-28 11:00,28,114.97,115.06,114.97,115.04,12411
20030301|2003-01-28 11:30,28,115.04,115.07,114.96,115.04,10931
20030301|2003-01-29 01:00,29,115.17,115.2,115.11,115.18,42664
20030301|2003-01-29 01:30,29,115.17,115.27,115.13,115.17,38351
20030301|2003-01-29 02:00,29,115.17,115.31,115.16,115.28,68369
20030301|2003-01-29 02:30,29,115.28,115.44,115.27,115.4,101074
20030301|2003-01-29 03:00,29,115.4,115.5,115.38,115.43,100195
20030301|2003-01-29 03:30,29,115.43,115.46,115.37,115.39,48913
20030301|2003-01-29 04:00,29,115.39,115.46,115.33,115.35,78374
20030301|2003-01-29 04:30,29,115.35,115.35,115.22,115.3,84203
20030301|2003-01-29 05:00,29,115.3,115.38,115.28,115.3,56656
20030301|2003-01-29 05:30,29,115.3,115.34,115.29,115.31,19730
20030301|2003-01-29 06:00,29,115.31,115.34,115.29,115.32,13574
20030301|2003-01-29 06:30,29,115.32,115.34,115.27,115.27,16702
20030301|2003-01-29 07:00,29,115.28,115.28,115.13,115.15,64111
20030301|2003-01-29 07:30,29,115.14,115.24,115.14,115.18,52094
20030301|2003-01-29 08:00,29,115.17,115.21,115.05,115.12,64935
20030301|2003-01-29 08:30,29,115.11,115.2,115.09,115.13,84568
20030301|2003-01-29 09:00,29,115.13,115.16,115.04,115.08,82391
20030301|2003-01-29 09:30,29,115.08,115.18,115.07,115.16,55558
20030301|2003-01-29 10:00,29,115.15,115.16,115.06,115.09,31960
20030301|2003-01-29 10:30,29,115.09,115.16,115.05,115.11,30808
20030301|2003-01-29 11:00,29,115.11,115.17,114.98,114.98,24087
20030301|2003-01-29 11:30,29,114.98,115.05,114.93,114.95,26270
20030301|2003-01-30 01:00,30,114.86,114.92,114.83,114.9,27140
20030301|2003-01-30 01:30,30,114.91,114.98,114.88,114.92,49350
20030301|2003-01-30 02:00,30,114.92,114.92,114.72,114.82,105468
20030301|2003-01-30 02:30,30,114.82,114.85,114.69,114.79,69167
20030301|2003-01-30 03:00,30,114.79,114.86,114.77,114.86,53215
20030301|2003-01-30 03:30,30,114.86,114.86,114.7,114.75,68260
20030301|2003-01-30 04:00,30,114.74,114.76,114.67,114.72,63837
20030301|2003-01-30 04:30,30,114.72,114.78,114.7,114.78,34353
20030301|2003-01-30 05:00,30,114.78,114.79,114.68,114.68,28409
20030301|2003-01-30 05:30,30,114.68,114.75,114.65,114.7,40054
20030301|2003-01-30 06:00,30,114.7,114.76,114.69,114.75,23251
20030301|2003-01-30 06:30,30,114.74,114.75,114.68,114.69,22918
20030301|2003-01-30 07:00,30,114.69,114.78,114.69,114.75,24121
20030301|2003-01-30 07:30,30,114.75,114.79,114.61,114.66,128629
20030301|2003-01-30 08:00,30,114.67,114.75,114.64,114.74,46340
20030301|2003-01-30 08:30,30,114.74,114.9,114.73,114.9,125220
20030301|2003-01-30 09:00,30,114.91,114.91,114.77,114.79,95006
20030301|2003-01-30 09:30,30,114.79,114.87,114.72,114.85,71666
20030301|2003-01-30 10:00,30,114.85,114.85,114.72,114.74,58850
20030301|2003-01-30 10:30,30,114.74,114.85,114.71,114.83,29415
20030301|2003-01-30 11:00,30,114.84,114.86,114.78,114.8,20783
20030301|2003-01-30 11:30,30,114.81,114.86,114.67,114.68,14735
20030301|2003-01-31 01:00,31,114.89,115.01,114.87,114.97,39704
20030301|2003-01-31 01:30,31,114.97,115.17,114.95,115.07,62754
20030301|2003-01-31 02:00,31,115.08,115.16,115.06,115.15,44867
20030301|2003-01-31 02:30,31,115.15,115.22,115.13,115.16,62943
20030301|2003-01-31 03:00,31,115.17,115.17,115.1,115.14,35608
20030301|2003-01-31 03:30,31,115.14,115.19,115.09,115.12,47717
20030301|2003-01-31 04:00,31,115.12,115.19,115.09,115.14,40140
20030301|2003-01-31 04:30,31,115.14,115.18,115.14,115.17,19592
20030301|2003-01-31 05:00,31,115.18,115.24,115.15,115.15,46772
20030301|2003-01-31 05:30,31,115.16,115.18,115.12,115.13,17921
20030301|2003-01-31 06:00,31,115.13,115.15,115.07,115.1,17609
20030301|2003-01-31 06:30,31,115.09,115.13,115.06,115.1,18859
20030301|2003-01-31 07:00,31,115.1,115.15,115.07,115.09,25925
20030301|2003-01-31 07:30,31,115.09,115.15,115.05,115.11,44129
20030301|2003-01-31 08:00,31,115.11,115.17,115.09,115.13,49631
20030301|2003-01-31 08:30,31,115.13,115.15,114.83,114.86,78640
20030301|2003-01-31 09:00,31,114.87,115.03,114.87,115.01,125377
20030301|2003-01-31 09:30,31,115.02,115.04,114.96,114.99,65627
20030301|2003-01-31 10:00,31,114.99,115.04,114.92,114.97,42173
20030301|2003-01-31 10:30,31,114.97,114.99,114.76,114.83,32597
20030301|2003-01-31 11:00,31,114.83,114.87,114.73,114.76,20641
20030301|2003-01-31 11:30,31,114.76,114.92,114.7,114.9,19045
20030301|2003-02-03 01:00,3,114.8,114.82,114.7,114.76,17224
20030301|2003-02-03 01:30,3,114.76,114.78,114.64,114.65,26869
20030301|2003-02-03 02:00,3,114.65,114.67,114.58,114.65,36128
20030301|2003-02-03 02:30,3,114.65,114.68,114.58,114.62,37180
20030301|2003-02-03 03:00,3,114.62,114.65,114.55,114.62,51734
20030301|2003-02-03 03:30,3,114.62,114.68,114.6,114.65,38510
20030301|2003-02-03 04:00,3,114.64,114.72,114.63,114.68,28349
20030301|2003-02-03 04:30,3,114.69,114.75,114.67,114.72,24408
20030301|2003-02-03 05:00,3,114.72,114.76,114.7,114.71,18018
20030301|2003-02-03 05:30,3,114.72,114.73,114.71,114.72,13161
20030301|2003-02-03 06:00,3,114.71,114.75,114.7,114.74,12895
20030301|2003-02-03 06:30,3,114.74,114.77,114.72,114.75,14968
20030301|2003-02-03 07:00,3,114.76,114.8,114.74,114.8,19312
20030301|2003-02-03 07:30,3,114.79,114.83,114.77,114.81,36290
20030301|2003-02-03 08:00,3,114.81,114.86,114.8,114.83,28866
20030301|2003-02-03 08:30,3,114.84,114.85,114.77,114.79,41634
20030301|2003-02-03 09:00,3,114.79,114.85,114.67,114.69,88310
20030301|2003-02-03 09:30,3,114.69,114.79,114.68,114.78,48892
20030301|2003-02-03 10:00,3,114.79,115.01,114.78,114.99,68277
20030301|2003-02-03 10:30,3,114.98,115.01,114.89,114.94,30341
20030301|2003-02-03 11:00,3,114.94,114.97,114.86,114.9,15677
20030301|2003-02-03 11:30,3,114.9,114.91,114.85,114.86,11389
20030301|2003-02-04 01:00,4,114.9,115.1,114.9,115.08,42284
20030301|2003-02-04 01:30,4,115.08,115.15,115.07,115.07,38776
20030301|2003-02-04 02:00,4,115.07,115.2,115.06,115.16,59337
20030301|2003-02-04 02:30,4,115.16,115.24,115.15,115.21,47103
20030301|2003-02-04 03:00,4,115.21,115.32,115.2,115.29,91257
20030301|2003-02-04 03:30,4,115.29,115.32,115.24,115.26,44195
20030301|2003-02-04 04:00,4,115.27,115.32,115.26,115.31,39134
20030301|2003-02-04 04:30,4,115.31,115.42,115.31,115.39,57054
20030301|2003-02-04 05:00,4,115.39,115.43,115.36,115.41,38871
20030301|2003-02-04 05:30,4,115.41,115.41,115.25,115.28,40292
20030301|2003-02-04 06:00,4,115.25,115.31,115.25,115.28,40666
20030301|2003-02-04 06:30,4,115.28,115.34,115.26,115.31,18139
20030301|2003-02-04 07:00,4,115.32,115.36,115.31,115.35,21161
20030301|2003-02-04 07:30,4,115.36,115.41,115.32,115.35,45245
20030301|2003-02-04 08:00,4,115.34,115.45,115.34,115.41,43979
20030301|2003-02-04 08:30,4,115.42,115.43,115.36,115.4,61561
20030301|2003-02-04 09:00,4,115.41,115.44,115.33,115.35,72877
20030301|2003-02-04 09:30,4,115.36,115.43,115.34,115.41,43229
20030301|2003-02-04 10:00,4,115.41,115.49,115.41,115.45,52882
20030301|2003-02-04 10:30,4,115.45,115.45,115.37,115.39,22921
20030301|2003-02-04 11:00,4,115.4,115.42,115.38,115.4,8457
20030301|2003-02-04 11:30,4,115.4,115.41,115.36,115.39,11258
20030301|2003-02-05 01:00,5,115.47,115.58,115.46,115.51,39204
20030301|2003-02-05 01:30,5,115.51,115.53,115.46,115.51,25827
20030301|2003-02-05 02:00,5,115.51,115.71,115.5,115.68,73173
20030301|2003-02-05 02:30,5,115.68,115.69,115.59,115.61,54078
20030301|2003-02-05 03:00,5,115.61,115.62,115.54,115.56,38830
20030301|2003-02-05 03:30,5,115.56,115.6,115.53,115.55,25193
20030301|2003-02-05 04:00,5,115.55,115.56,115.43,115.44,57338
20030301|2003-02-05 04:30,5,115.44,115.52,115.44,115.52,28957
20030301|2003-02-05 05:00,5,115.51,115.54,115.48,115.5,27379
20030301|2003-02-05 05:30,5,115.51,115.51,115.44,115.45,16961
20030301|2003-02-05 06:00,5,115.45,115.49,115.44,115.48,11787
20030301|2003-02-05 06:30,5,115.49,115.52,115.48,115.49,15177
20030301|2003-02-05 07:00,5,115.5,115.5,115.31,115.32,56122
20030301|2003-02-05 07:30,5,115.32,115.35,115.26,115.29,84002
20030301|2003-02-05 08:00,5,115.28,115.36,115.25,115.35,73416
20030301|2003-02-05 08:30,5,115.36,115.39,115.34,115.37,59145
20030301|2003-02-05 09:00,5,115.37,115.47,115.36,115.44,56905
20030301|2003-02-05 09:30,5,115.44,115.54,115.32,115.36,80189
20030301|2003-02-05 10:00,5,115.36,115.46,115.34,115.4,48541
20030301|2003-02-05 10:30,5,115.4,115.4,115.19,115.24,67660
20030301|2003-02-05 11:00,5,115.23,115.28,115.17,115.22,48754
20030301|2003-02-05 11:30,5,115.22,115.22,114.8,114.8,71393
20030301|2003-02-06 01:00,6,115.05,115.1,114.99,115.02,35623
20030301|2003-02-06 01:30,6,115.02,115.14,115.02,115.12,30678
20030301|2003-02-06 02:00,6,115.12,115.13,115.06,115.09,41532
20030301|2003-02-06 02:30,6,115.09,115.1,115.01,115.01,39720
20030301|2003-02-06 03:00,6,115.01,115.06,114.95,115.05,53453
20030301|2003-02-06 03:30,6,115.06,115.07,114.96,115,55440
20030301|2003-02-06 04:00,6,115,115.05,115,115.01,32091
20030301|2003-02-06 04:30,6,115,115.05,114.95,115.04,38816
20030301|2003-02-06 05:00,6,115.04,115.11,115.02,115.07,53019
20030301|2003-02-06 05:30,6,115.07,115.18,115.04,115.15,30530
20030301|2003-02-06 06:00,6,115.15,115.31,115.1,115.28,83486
20030301|2003-02-06 06:30,6,115.28,115.28,115.15,115.25,56276
20030301|2003-02-06 07:00,6,115.26,115.4,115.25,115.38,57705
20030301|2003-02-06 07:30,6,115.38,115.45,115.31,115.33,82307
20030301|2003-02-06 08:00,6,115.33,115.36,115.26,115.29,62036
20030301|2003-02-06 08:30,6,115.29,115.42,115.23,115.4,89807
20030301|2003-02-06 09:00,6,115.4,115.44,115.34,115.38,62392
20030301|2003-02-06 09:30,6,115.38,115.46,115.3,115.38,60200
20030301|2003-02-06 10:00,6,115.38,115.41,115.3,115.3,28502
20030301|2003-02-06 10:30,6,115.31,115.33,115.26,115.3,22216
20030301|2003-02-06 11:00,6,115.3,115.34,115.3,115.34,7767
20030301|2003-02-06 11:30,6,115.33,115.41,115.33,115.4,9161
20030301|2003-02-07 01:00,7,115.29,115.38,115.29,115.31,12808
20030301|2003-02-07 01:30,7,115.31,115.36,115.28,115.28,13495
20030301|2003-02-07 02:00,7,115.29,115.41,115.28,115.37,30961
20030301|2003-02-07 02:30,7,115.38,115.44,115.33,115.42,28726
20030301|2003-02-07 03:00,7,115.41,115.48,115.41,115.42,31679
20030301|2003-02-07 03:30,7,115.41,115.43,115.34,115.35,31732
20030301|2003-02-07 04:00,7,115.35,115.35,115.26,115.31,38497
20030301|2003-02-07 04:30,7,115.31,115.34,115.27,115.29,25738
20030301|2003-02-07 05:00,7,115.29,115.35,115.28,115.33,20882
20030301|2003-02-07 05:30,7,115.33,115.33,115.3,115.32,12362
20030301|2003-02-07 06:00,7,115.32,115.36,115.31,115.32,13077
20030301|2003-02-07 06:30,7,115.32,115.34,115.28,115.32,12473
20030301|2003-02-07 07:00,7,115.32,115.35,115.05,115.12,33506
20030301|2003-02-07 07:30,7,115.12,115.28,115.09,115.24,119587
20030301|2003-02-07 08:00,7,115.24,115.29,115.21,115.26,51012
20030301|2003-02-07 08:30,7,115.26,115.59,115.24,115.54,106570
20030301|2003-02-07 09:00,7,115.55,115.67,115.51,115.62,146148
20030301|2003-02-07 09:30,7,115.62,115.65,115.51,115.56,60919
20030301|2003-02-07 10:00,7,115.56,115.61,115.54,115.59,25362
20030301|2003-02-07 10:30,7,115.6,115.63,115.54,115.55,17361
20030301|2003-02-07 11:00,7,115.55,115.62,115.53,115.59,10945
20030301|2003-02-07 11:30,7,115.58,115.63,115.54,115.54,9564
20030301|2003-02-10 01:00,10,115.43,115.48,115.36,115.41,35506
20030301|2003-02-10 01:30,10,115.41,115.5,115.39,115.43,15198
20030301|2003-02-10 02:00,10,115.43,115.57,115.39,115.54,38020
20030301|2003-02-10 02:30,10,115.54,115.65,115.52,115.59,45034
20030301|2003-02-10 03:00,10,115.6,115.62,115.54,115.54,28570
20030301|2003-02-10 03:30,10,115.53,115.55,115.42,115.44,52083
20030301|2003-02-10 04:00,10,115.44,115.52,115.43,115.52,33812
20030301|2003-02-10 04:30,10,115.52,115.57,115.49,115.55,21666
20030301|2003-02-10 05:00,10,115.55,115.63,115.53,115.55,39700
20030301|2003-02-10 05:30,10,115.55,115.61,115.54,115.6,20771
20030301|2003-02-10 06:00,10,115.6,115.62,115.5,115.54,38142
20030301|2003-02-10 06:30,10,115.54,115.66,115.53,115.6,26367
20030301|2003-02-10 07:00,10,115.59,115.59,115.49,115.51,34561
20030301|2003-02-10 07:30,10,115.5,115.54,115.45,115.51,39433
20030301|2003-02-10 08:00,10,115.51,115.55,115.48,115.5,23422
20030301|2003-02-10 08:30,10,115.49,115.59,115.48,115.54,44808
20030301|2003-02-10 09:00,10,115.54,115.62,115.51,115.58,42192
20030301|2003-02-10 09:30,10,115.58,115.62,115.52,115.52,47212
20030301|2003-02-10 10:00,10,115.52,115.57,115.45,115.46,33105
20030301|2003-02-10 10:30,10,115.47,115.53,115.31,115.35,65659
20030301|2003-02-10 11:00,10,115.34,115.34,115.09,115.13,54639
20030301|2003-02-10 11:30,10,115.13,115.24,115.12,115.24,27127
20030301|2003-02-11 01:00,11,115.17,115.26,115.1,115.23,46927
20030301|2003-02-11 01:30,11,115.23,115.25,115.16,115.16,19711
20030301|2003-02-11 02:00,11,115.16,115.25,115.14,115.2,34109
20030301|2003-02-11 02:30,11,115.2,115.2,115.09,115.15,49495
20030301|2003-02-11 03:00,11,115.15,115.17,115.07,115.08,57030
20030301|2003-02-11 03:30,11,115.07,115.09,114.98,115.01,96789
20030301|2003-02-11 04:00,11,115.01,115.08,114.99,115.06,39373
20030301|2003-02-11 04:30,11,115.06,115.07,115.02,115.07,21326
20030301|2003-02-11 05:00,11,115.07,115.09,115.05,115.08,16060
20030301|2003-02-11 05:30,11,115.07,115.09,115.06,115.08,14568
20030301|2003-02-11 06:00,11,115.08,115.18,115.08,115.17,43533
20030301|2003-02-11 06:30,11,115.17,115.23,115.15,115.22,45624
20030301|2003-02-11 07:00,11,115.22,115.24,115.17,115.19,41074
20030301|2003-02-11 07:30,11,115.19,115.38,115.18,115.37,95149
20030301|2003-02-11 08:00,11,115.38,115.38,115.3,115.31,52012
20030301|2003-02-11 08:30,11,115.31,115.32,115.24,115.28,48825
20030301|2003-02-11 09:00,11,115.28,115.52,115.26,115.47,107361
20030301|2003-02-11 09:30,11,115.47,115.55,115.41,115.44,77095
20030301|2003-02-11 10:00,11,115.45,115.53,115.41,115.5,55703
20030301|2003-02-11 10:30,11,115.5,115.74,115.5,115.71,83679
20030301|2003-02-11 11:00,11,115.71,115.8,115.58,115.62,53912
20030301|2003-02-11 11:30,11,115.63,115.65,115.52,115.55,20751
20030301|2003-02-12 01:00,12,115.6,115.67,115.53,115.58,41602
20030301|2003-02-12 01:30,12,115.59,115.73,115.56,115.73,58508
20030301|2003-02-12 02:00,12,115.72,115.73,115.64,115.69,46543
20030301|2003-02-12 02:30,12,115.7,115.87,115.68,115.86,75034
20030301|2003-02-12 03:00,12,115.86,116.01,115.84,115.87,96775
20030301|2003-02-12 03:30,12,115.87,115.95,115.86,115.88,44423
20030301|2003-02-12 04:00,12,115.87,115.9,115.81,115.83,38349
20030301|2003-02-12 04:30,12,115.83,115.92,115.81,115.92,33878
20030301|2003-02-12 05:00,12,115.92,115.94,115.83,115.84,28671
20030301|2003-02-12 05:30,12,115.85,115.89,115.82,115.84,20694
20030301|2003-02-12 06:00,12,115.85,115.88,115.83,115.85,9277
20030301|2003-02-12 06:30,12,115.85,115.92,115.79,115.8,29216
20030301|2003-02-12 07:00,12,115.8,115.87,115.76,115.8,39097
20030301|2003-02-12 07:30,12,115.79,115.79,115.71,115.78,61463
20030301|2003-02-12 08:00,12,115.78,115.79,115.72,115.73,32013
20030301|2003-02-12 08:30,12,115.73,115.77,115.68,115.73,62407
20030301|2003-02-12 09:00,12,115.73,115.93,115.7,115.92,91761
20030301|2003-02-12 09:30,12,115.92,115.97,115.87,115.93,73834
20030301|2003-02-12 10:00,12,115.93,116.06,115.93,115.98,83037
20030301|2003-02-12 10:30,12,115.97,116,115.87,115.9,29394
20030301|2003-02-12 11:00,12,115.91,115.98,115.88,115.96,23125
20030301|2003-02-12 11:30,12,115.97,116,115.92,115.96,17346
20030301|2003-02-13 01:00,13,116.18,116.22,116.11,116.13,57075
20030301|2003-02-13 01:30,13,116.13,116.19,116.11,116.17,25501
20030301|2003-02-13 02:00,13,116.17,116.24,116.15,116.15,44835
20030301|2003-02-13 02:30,13,116.15,116.17,116.09,116.13,62284
20030301|2003-02-13 03:00,13,116.13,116.15,116.08,116.09,36843
20030301|2003-02-13 03:30,13,116.08,116.1,116.07,116.08,43291
20030301|2003-02-13 04:00,13,116.08,116.16,116.05,116.11,48023
20030301|2003-02-13 04:30,13,116.11,116.18,116.09,116.17,26708
20030301|2003-02-13 05:00,13,116.17,116.18,116.08,116.09,29849
20030301|2003-02-13 05:30,13,116.09,116.18,116.09,116.13,27346
20030301|2003-02-13 06:00,13,116.12,116.21,116.12,116.17,31027
20030301|2003-02-13 06:30,13,116.16,116.18,116.13,116.14,19322
20030301|2003-02-13 07:00,13,116.14,116.22,116.08,116.09,32951
20030301|2003-02-13 07:30,13,116.09,116.26,116.08,116.22,96908
20030301|2003-02-13 08:00,13,116.22,116.26,116.19,116.25,35539
20030301|2003-02-13 08:30,13,116.25,116.28,116.17,116.2,76713
20030301|2003-02-13 09:00,13,116.21,116.27,116.18,116.19,69439
20030301|2003-02-13 09:30,13,116.19,116.26,116.15,116.24,81047
20030301|2003-02-13 10:00,13,116.25,116.25,116.09,116.23,48244
20030301|2003-02-13 10:30,13,116.22,116.27,116.19,116.24,25826
20030301|2003-02-13 11:00,13,116.24,116.35,116.23,116.34,35352
20030301|2003-02-13 11:30,13,116.34,116.46,116.32,116.38,40154
20030301|2003-02-14 01:00,14,116.29,116.32,116.18,116.18,36824
20030301|2003-02-14 01:30,14,116.19,116.28,116.19,116.27,13281
20030301|2003-02-14 02:00,14,116.26,116.34,116.26,116.27,26925
20030301|2003-02-14 02:30,14,116.26,116.27,116.19,116.2,50119
20030301|2003-02-14 03:00,14,116.2,116.2,115.97,116.06,119154
20030301|2003-02-14 03:30,14,116.06,116.06,115.92,115.98,91073
20030301|2003-02-14 04:00,14,115.98,115.99,115.86,115.94,71830
20030301|2003-02-14 04:30,14,115.94,116.01,115.91,115.98,36840
20030301|2003-02-14 05:00,14,115.98,116.03,115.96,116.02,25620
20030301|2003-02-14 05:30,14,116.02,116.02,115.94,116.02,22759
20030301|2003-02-14 06:00,14,116.02,116.08,115.96,115.98,39082
20030301|2003-02-14 06:30,14,115.99,116.08,115.97,116.07,36301
20030301|2003-02-14 07:00,14,116.07,116.07,115.94,115.96,26955
20030301|2003-02-14 07:30,14,115.96,116.08,115.96,116.05,50485
20030301|2003-02-14 08:00,14,116.05,116.08,115.99,116.03,35881
20030301|2003-02-14 08:30,14,116.03,116.08,115.99,116.01,55518
20030301|2003-02-14 09:00,14,116.01,116.01,115.82,115.92,70837
20030301|2003-02-14 09:30,14,115.92,115.93,115.64,115.77,129464
20030301|2003-02-14 10:00,14,115.76,115.93,115.73,115.85,86398
20030301|2003-02-14 10:30,14,115.85,115.96,115.82,115.96,39619
20030301|2003-02-14 11:00,14,115.96,116.03,115.93,115.95,40804
20030301|2003-02-14 11:30,14,115.95,115.95,115.72,115.81,39475
20030301|2003-02-17 01:00,17,115.66,115.7,115.46,115.57,57940
20030301|2003-02-17 01:30,17,115.56,115.63,115.53,115.6,35122
20030301|2003-02-17 02:00,17,115.6,115.66,115.56,115.61,38621
20030301|2003-02-17 02:30,17,115.6,115.62,115.52,115.61,30806
20030301|2003-02-17 03:00,17,115.61,115.71,115.6,115.68,41293
20030301|2003-02-17 03:30,17,115.68,115.72,115.62,115.63,29161
20030301|2003-02-17 04:00,17,115.64,115.71,115.62,115.69,18903
20030301|2003-02-17 04:30,17,115.69,115.74,115.66,115.74,21490
20030301|2003-02-17 05:00,17,115.73,115.73,115.7,115.72,13552
20030301|2003-02-17 05:30,17,115.72,115.77,115.71,115.76,12407
20030301|2003-02-17 06:00,17,115.76,115.78,115.75,115.77,9690
20030301|2003-02-17 06:30,17,115.77,115.77,115.73,115.73,9387
20030301|2003-02-17 07:00,17,115.74,115.74,115.68,115.7,12626
20030301|2003-02-17 07:30,17,115.7,115.71,115.66,115.69,8713
20030301|2003-02-17 08:00,17,115.69,115.76,115.69,115.72,14267
20030301|2003-02-17 08:30,17,115.71,115.81,115.66,115.8,34547
20030301|2003-02-17 09:00,17,115.79,115.85,115.79,115.81,27022
20030301|2003-02-17 09:30,17,115.81,115.84,115.77,115.8,11796
20030301|2003-02-17 10:00,17,115.81,115.83,115.75,115.81,8677
20030301|2003-02-17 10:30,17,115.81,115.82,115.74,115.74,9213
20030301|2003-02-17 11:00,17,115.74,115.78,115.72,115.74,7443
20030301|2003-02-17 11:30,17,115.74,115.75,115.67,115.68,5508
20030301|2003-02-18 01:00,18,115.72,115.89,115.72,115.81,33687
20030301|2003-02-18 01:30,18,115.81,115.91,115.76,115.77,33443
20030301|2003-02-18 02:00,18,115.78,115.85,115.72,115.74,34189
20030301|2003-02-18 02:30,18,115.74,115.76,115.68,115.73,45823
20030301|2003-02-18 03:00,18,115.73,115.77,115.71,115.76,24899
20030301|2003-02-18 03:30,18,115.77,115.86,115.73,115.77,40023
20030301|2003-02-18 04:00,18,115.77,115.81,115.75,115.77,29916
20030301|2003-02-18 04:30,18,115.76,115.76,115.72,115.74,25281
20030301|2003-02-18 05:00,18,115.74,115.76,115.63,115.65,32006
20030301|2003-02-18 05:30,18,115.65,115.69,115.57,115.6,44446
20030301|2003-02-18 06:00,18,115.6,115.7,115.56,115.68,41856
20030301|2003-02-18 06:30,18,115.68,115.84,115.68,115.83,44711
20030301|2003-02-18 07:00,18,115.82,115.84,115.73,115.75,59577
20030301|2003-02-18 07:30,18,115.75,115.75,115.67,115.72,54653
20030301|2003-02-18 08:00,18,115.72,115.73,115.68,115.69,21656
20030301|2003-02-18 08:30,18,115.69,115.74,115.62,115.71,73976
20030301|2003-02-18 09:00,18,115.71,115.74,115.65,115.67,70299
20030301|2003-02-18 09:30,18,115.67,115.74,115.61,115.63,62143
20030301|2003-02-18 10:00,18,115.64,115.74,115.63,115.72,27766
20030301|2003-02-18 10:30,18,115.73,115.74,115.71,115.71,12681
20030301|2003-02-18 11:00,18,115.71,115.76,115.7,115.71,10755
20030301|2003-02-18 11:30,18,115.71,115.73,115.65,115.71,13687
20030301|2003-02-19 01:00,19,115.9,115.96,115.87,115.91,39317
20030301|2003-02-19 01:30,19,115.91,115.97,115.83,115.85,41144
20030301|2003-02-19 02:00,19,115.85,116.04,115.85,115.98,72150
20030301|2003-02-19 02:30,19,115.98,116,115.95,115.99,43673
20030301|2003-02-19 03:00,19,115.99,116.05,115.93,115.95,67259
20030301|2003-02-19 03:30,19,115.95,115.98,115.89,115.96,41487
20030301|2003-02-19 04:00,19,115.96,115.97,115.87,115.93,34665
20030301|2003-02-19 04:30,19,115.93,115.96,115.88,115.89,25109
20030301|2003-02-19 05:00,19,115.89,115.97,115.89,115.94,13780
20030301|2003-02-19 05:30,19,115.94,115.99,115.94,115.96,20093
20030301|2003-02-19 06:00,19,115.96,115.96,115.9,115.91,14565
20030301|2003-02-19 06:30,19,115.91,115.93,115.89,115.91,13948
20030301|2003-02-19 07:00,19,115.91,115.97,115.91,115.94,16948
20030301|2003-02-19 07:30,19,115.95,116.04,115.93,115.99,42883
20030301|2003-02-19 08:00,19,115.99,116.03,115.97,116.02,34699
20030301|2003-02-19 08:30,19,116.02,116.15,115.99,116.12,75790
20030301|2003-02-19 09:00,19,116.12,116.31,116.11,116.26,123700
20030301|2003-02-19 09:30,19,116.27,116.33,116.23,116.31,82097
20030301|2003-02-19 10:00,19,116.31,116.31,116.22,116.24,44216
20030301|2003-02-19 10:30,19,116.25,116.36,116.24,116.34,38209
20030301|2003-02-19 11:00,19,116.33,116.36,116.31,116.35,14277
20030301|2003-02-19 11:30,19,116.35,116.35,116.28,116.28,14071
20030301|2003-02-20 01:00,20,116.29,116.31,116.23,116.28,28704
20030301|2003-02-20 01:30,20,116.29,116.33,116.24,116.28,23893
20030301|2003-02-20 02:00,20,116.28,116.39,116.26,116.36,44083
20030301|2003-02-20 02:30,20,116.36,116.42,116.33,116.42,48225
20030301|2003-02-20 03:00,20,116.42,116.47,116.39,116.46,72413
20030301|2003-02-20 03:30,20,116.45,116.56,116.43,116.44,109873
20030301|2003-02-20 04:00,20,116.44,116.46,116.4,116.45,33569
20030301|2003-02-20 04:30,20,116.44,116.47,116.41,116.42,21509
20030301|2003-02-20 05:00,20,116.43,116.44,116.38,116.4,22111
20030301|2003-02-20 05:30,20,116.4,116.42,116.37,116.4,20126
20030301|2003-02-20 06:00,20,116.39,116.42,116.39,116.39,10525
20030301|2003-02-20 06:30,20,116.4,116.4,116.37,116.38,16350
20030301|2003-02-20 07:00,20,116.39,116.39,116.29,116.29,34541
20030301|2003-02-20 07:30,20,116.31,116.48,116.31,116.42,87774
20030301|2003-02-20 08:00,20,116.42,116.43,116.33,116.34,50314
20030301|2003-02-20 08:30,20,116.34,116.41,116.32,116.38,50226
20030301|2003-02-20 09:00,20,116.39,116.53,116.35,116.51,76125
20030301|2003-02-20 09:30,20,116.51,116.54,116.45,116.47,50448
20030301|2003-02-20 10:00,20,116.47,116.5,116.43,116.47,27188
20030301|2003-02-20 10:30,20,116.48,116.5,116.43,116.48,21839
20030301|2003-02-20 11:00,20,116.48,116.5,116.42,116.48,38018
20030301|2003-02-20 11:30,20,116.48,116.54,116.46,116.46,21772
20030301|2003-02-21 01:00,21,116.47,116.47,116.38,116.42,23570
20030301|2003-02-21 01:30,21,116.43,116.46,116.41,116.46,20014
20030301|2003-02-21 02:00,21,116.45,116.58,116.45,116.54,55092
20030301|2003-02-21 02:30,21,116.54,116.64,116.5,116.61,77946
20030301|2003-02-21 03:00,21,116.62,116.66,116.58,116.58,49469
20030301|2003-02-21 03:30,21,116.59,116.63,116.56,116.62,34986
20030301|2003-02-21 04:00,21,116.62,116.62,116.53,116.55,43907
20030301|2003-02-21 04:30,21,116.56,116.6,116.55,116.56,29027
20030301|2003-02-21 05:00,21,116.56,116.57,116.55,116.55,9998
20030301|2003-02-21 05:30,21,116.55,116.58,116.55,116.56,9970
20030301|2003-02-21 06:00,21,116.56,116.56,116.51,116.51,22957
20030301|2003-02-21 06:30,21,116.51,116.54,116.51,116.54,14392
20030301|2003-02-21 07:00,21,116.54,116.57,116.51,116.55,20557
20030301|2003-02-21 07:30,21,116.55,116.59,116.53,116.54,34025
20030301|2003-02-21 08:00,21,116.54,116.55,116.44,116.46,48425
20030301|2003-02-21 08:30,21,116.47,116.48,116.27,116.3,107750
20030301|2003-02-21 09:00,21,116.31,116.32,115.98,116.22,212602
20030301|2003-02-21 09:30,21,116.23,116.27,116.13,116.17,84805
20030301|2003-02-21 10:00,21,116.16,116.22,116.09,116.12,60853
20030301|2003-02-21 10:30,21,116.12,116.14,116.02,116.08,38730
20030301|2003-02-21 11:00,21,116.09,116.16,116.08,116.1,12150
20030301|2003-02-21 11:30,21,116.1,116.19,116.08,116.17,19310
20030301|2003-02-24 01:00,24,116.29,116.45,116.26,116.41,58815
20030301|2003-02-24 01:30,24,116.41,116.6,116.37,116.6,37224
20030301|2003-02-24 02:00,24,116.58,116.6,116.47,116.59,45095
20030301|2003-02-24 02:30,24,116.59,116.68,116.56,116.63,64650
20030301|2003-02-24 03:00,24,116.63,116.71,116.6,116.64,51962
20030301|2003-02-24 03:30,24,116.64,116.64,116.55,116.58,42745
20030301|2003-02-24 04:00,24,116.58,116.63,116.57,116.57,25801
20030301|2003-02-24 04:30,24,116.58,116.63,116.57,116.62,18073
20030301|2003-02-24 05:00,24,116.62,116.63,116.57,116.58,13767
20030301|2003-02-24 05:30,24,116.58,116.61,116.56,116.59,13245
20030301|2003-02-24 06:00,24,116.58,116.61,116.55,116.56,13574
20030301|2003-02-24 06:30,24,116.57,116.66,116.54,116.66,26923
20030301|2003-02-24 07:00,24,116.66,116.67,116.56,116.61,29415
20030301|2003-02-24 07:30,24,116.61,116.62,116.5,116.53,35508
20030301|2003-02-24 08:00,24,116.53,116.57,116.48,116.54,34878
20030301|2003-02-24 08:30,24,116.54,116.59,116.52,116.58,45160
20030301|2003-02-24 09:00,24,116.58,116.59,116.46,116.55,59499
20030301|2003-02-24 09:30,24,116.55,116.57,116.51,116.55,30477
20030301|2003-02-24 10:00,24,116.56,116.59,116.55,116.57,26963
20030301|2003-02-24 10:30,24,116.57,116.59,116.53,116.56,18689
20030301|2003-02-24 11:00,24,116.56,116.58,116.53,116.55,8825
20030301|2003-02-24 11:30,24,116.56,116.57,116.49,116.49,11033
20030301|2003-02-25 01:00,25,116.7,116.82,116.69,116.7,51744
20030301|2003-02-25 01:30,25,116.69,116.75,116.69,116.72,26315
20030301|2003-02-25 02:00,25,116.72,116.78,116.69,116.74,41445
20030301|2003-02-25 02:30,25,116.76,116.76,116.66,116.68,51773
20030301|2003-02-25 03:00,25,116.69,116.78,116.68,116.74,51690
20030301|2003-02-25 03:30,25,116.74,116.84,116.73,116.82,54754
20030301|2003-02-25 04:00,25,116.82,116.89,116.81,116.88,61040
20030301|2003-02-25 04:30,25,116.88,116.97,116.85,116.86,77042
20030301|2003-02-25 05:00,25,116.87,116.89,116.82,116.86,30749
20030301|2003-02-25 05:30,25,116.86,116.92,116.84,116.91,26168
20030301|2003-02-25 06:00,25,116.91,116.92,116.87,116.91,14918
20030301|2003-02-25 06:30,25,116.91,116.91,116.85,116.87,17367
20030301|2003-02-25 07:00,25,116.86,116.9,116.83,116.87,24001
20030301|2003-02-25 07:30,25,116.88,116.94,116.84,116.92,34346
20030301|2003-02-25 08:00,25,116.92,116.97,116.88,116.9,40552
20030301|2003-02-25 08:30,25,116.9,116.99,116.83,116.96,69081
20030301|2003-02-25 09:00,25,116.96,117,116.79,116.83,107771
20030301|2003-02-25 09:30,25,116.84,116.86,116.5,116.55,136161
20030301|2003-02-25 10:00,25,116.55,116.72,116.54,116.67,71029
20030301|2003-02-25 10:30,25,116.67,116.72,116.59,116.66,38809
20030301|2003-02-25 11:00,25,116.67,116.67,116.62,116.65,14848
20030301|2003-02-25 11:30,25,116.64,116.66,116.61,116.65,14482
20030301|2003-02-26 01:00,26,116.51,116.58,116.43,116.54,43936
20030301|2003-02-26 01:30,26,116.54,116.56,116.49,116.54,19116
20030301|2003-02-26 02:00,26,116.54,116.59,116.53,116.55,33743
20030301|2003-02-26 02:30,26,116.54,116.7,116.52,116.69,65462
20030301|2003-02-26 03:00,26,116.69,116.74,116.67,116.69,75337
20030301|2003-02-26 03:30,26,116.68,116.71,116.64,116.71,44876
20030301|2003-02-26 04:00,26,116.7,116.73,116.64,116.66,46129
20030301|2003-02-26 04:30,26,116.66,116.68,116.56,116.59,45008
20030301|2003-02-26 05:00,26,116.59,116.6,116.38,116.46,79256
20030301|2003-02-26 05:30,26,116.47,116.5,116.35,116.48,76969
20030301|2003-02-26 06:00,26,116.48,116.5,116.44,116.46,20418
20030301|2003-02-26 06:30,26,116.47,116.52,116.41,116.43,19349
20030301|2003-02-26 07:00,26,116.43,116.44,116.39,116.43,22468
20030301|2003-02-26 07:30,26,116.43,116.48,116.38,116.45,49859
20030301|2003-02-26 08:00,26,116.45,116.57,116.45,116.57,60921
20030301|2003-02-26 08:30,26,116.57,116.57,116.45,116.47,71254
20030301|2003-02-26 09:00,26,116.47,116.47,116.38,116.43,74771
20030301|2003-02-26 09:30,26,116.43,116.55,116.39,116.53,62868
20030301|2003-02-26 10:00,26,116.53,116.63,116.48,116.6,43516
20030301|2003-02-26 10:30,26,116.6,116.69,116.59,116.66,30564
20030301|2003-02-26 11:00,26,116.66,116.66,116.61,116.61,12225
20030301|2003-02-26 11:30,26,116.62,116.67,116.58,116.65,11644
20030301|2003-02-27 01:00,27,116.8,116.85,116.72,116.73,48826
20030301|2003-02-27 01:30,27,116.73,116.8,116.69,116.73,30124
20030301|2003-02-27 02:00,27,116.73,116.79,116.66,116.68,44631
20030301|2003-02-27 02:30,27,116.68,116.76,116.68,116.71,53520
20030301|2003-02-27 03:00,27,116.71,116.81,116.66,116.72,78618
20030301|2003-02-27 03:30,27,116.71,116.74,116.67,116.68,52369
20030301|2003-02-27 04:00,27,116.69,116.71,116.62,116.63,58982
20030301|2003-02-27 04:30,27,116.63,116.69,116.59,116.65,32553
20030301|2003-02-27 05:00,27,116.65,116.73,116.63,116.72,24920
20030301|2003-02-27 05:30,27,116.71,116.75,116.68,116.7,29779
20030301|2003-02-27 06:00,27,116.7,116.72,116.67,116.69,13883
20030301|2003-02-27 06:30,27,116.7,116.78,116.69,116.73,30513
20030301|2003-02-27 07:00,27,116.73,116.73,116.64,116.67,38789
20030301|2003-02-27 07:30,27,116.66,116.7,116.4,116.42,121621
20030301|2003-02-27 08:00,27,116.42,116.51,116.32,116.39,122356
20030301|2003-02-27 08:30,27,116.38,116.51,116.35,116.49,75216
20030301|2003-02-27 09:00,27,116.49,116.51,116.25,116.26,120717
20030301|2003-02-27 09:30,27,116.26,116.26,115.99,116.03,162508
20030301|2003-02-27 10:00,27,116.03,116.13,115.93,116.11,109148
20030301|2003-02-27 10:30,27,116.11,116.14,116.06,116.07,31706
20030301|2003-02-27 11:00,27,116.07,116.16,116.03,116.12,19692
20030301|2003-02-27 11:30,27,116.13,116.2,116.08,116.17,19488
20030301|2003-02-28 01:00,28,116.25,116.32,116.2,116.29,44078
20030301|2003-02-28 01:30,28,116.28,116.32,116.21,116.23,31444
20030301|2003-02-28 02:00,28,116.23,116.25,116.06,116.13,53023
20030301|2003-02-28 02:30,28,116.14,116.2,116.12,116.2,38033
20030301|2003-02-28 03:00,28,116.2,116.24,116.13,116.21,48640
20030301|2003-02-28 03:30,28,116.2,116.26,116.15,116.16,42843
20030301|2003-02-28 04:00,28,116.17,116.19,116.13,116.15,40534
20030301|2003-02-28 04:30,28,116.15,116.2,116.13,116.16,20549
20030301|2003-02-28 05:00,28,116.16,116.3,116.16,116.3,39785
20030301|2003-02-28 05:30,28,116.33,116.34,116.26,116.28,26588
20030301|2003-02-28 06:00,28,116.28,116.33,116.26,116.31,39871
20030301|2003-02-28 06:30,28,116.31,116.4,116.28,116.28,57217
20030301|2003-02-28 07:00,28,116.28,116.36,116.28,116.32,31024
20030301|2003-02-28 07:30,28,116.31,116.35,116.26,116.29,58771
20030301|2003-02-28 08:00,28,116.29,116.34,116.24,116.29,30871
20030301|2003-02-28 08:30,28,116.29,116.43,116.28,116.34,57957
20030301|2003-02-28 09:00,28,116.34,116.46,116.28,116.42,91576
20030301|2003-02-28 09:30,28,116.43,116.5,116.41,116.43,41169
20030301|2003-02-28 10:00,28,116.43,116.57,116.41,116.52,38876
20030301|2003-02-28 10:30,28,116.52,116.54,116.48,116.53,15738
20030301|2003-02-28 11:00,28,116.53,116.67,116.52,116.66,28053
20030301|2003-02-28 11:30,28,116.66,116.73,116.64,116.67,18333
20030301|2003-03-03 01:00,3,116.48,116.55,116.45,116.47,43473
20030301|2003-03-03 01:30,3,116.47,116.52,116.4,116.52,30649
20030301|2003-03-03 02:00,3,116.52,116.59,116.49,116.58,26786
20030301|2003-03-03 02:30,3,116.59,116.63,116.54,116.55,41106
20030301|2003-03-03 03:00,3,116.56,116.6,116.54,116.57,34559
20030301|2003-03-03 03:30,3,116.58,116.6,116.52,116.56,28999
20030301|2003-03-03 04:00,3,116.56,116.64,116.53,116.53,35986
20030301|2003-03-03 04:30,3,116.53,116.58,116.53,116.56,14286
20030301|2003-03-03 05:00,3,116.56,116.56,116.48,116.5,32679
20030301|2003-03-03 05:30,3,116.5,116.54,116.45,116.49,24383
20030301|2003-03-03 06:00,3,116.48,116.49,116.37,116.46,29463
20030301|2003-03-03 06:30,3,116.46,116.51,116.45,116.47,16714
20030301|2003-03-03 07:00,3,116.47,116.5,116.46,116.48,14219
20030301|2003-03-03 07:30,3,116.49,116.58,116.49,116.56,28623
20030301|2003-03-03 08:00,3,116.56,116.58,116.49,116.5,27818
20030301|2003-03-03 08:30,3,116.5,116.53,116.47,116.5,37786
20030301|2003-03-03 09:00,3,116.56,116.72,116.53,116.69,97338
20030301|2003-03-03 09:30,3,116.68,116.83,116.66,116.81,69620
20030301|2003-03-03 10:00,3,116.81,116.81,116.72,116.75,40005
20030301|2003-03-03 10:30,3,116.75,116.77,116.69,116.75,15531
20030301|2003-03-03 11:00,3,116.75,116.75,116.68,116.69,13611
20030301|2003-03-03 11:30,3,116.69,116.72,116.67,116.72,12592
20030301|2003-03-04 01:00,4,116.85,116.93,116.81,116.86,54523
20030301|2003-03-04 01:30,4,116.85,116.91,116.83,116.89,57564
20030301|2003-03-04 02:00,4,116.89,116.95,116.86,116.87,46712
20030301|2003-03-04 02:30,4,116.86,116.95,116.85,116.93,86851
20030301|2003-03-04 03:00,4,116.93,116.96,116.76,116.78,65468
20030301|2003-03-04 03:30,4,116.78,116.86,116.78,116.83,46653
20030301|2003-03-04 04:00,4,116.83,116.89,116.82,116.85,48044
20030301|2003-03-04 04:30,4,116.86,116.86,116.82,116.83,66932
20030301|2003-03-04 05:00,4,116.83,116.84,116.78,116.84,35733
20030301|2003-03-04 05:30,4,116.83,116.85,116.81,116.84,25960
20030301|2003-03-04 06:00,4,116.83,116.98,116.83,116.95,30710
20030301|2003-03-04 06:30,4,116.95,116.96,116.88,116.92,34946
20030301|2003-03-04 07:00,4,116.91,116.94,116.88,116.94,30759
20030301|2003-03-04 07:30,4,116.94,116.94,116.81,116.82,89206
20030301|2003-03-04 08:00,4,116.82,116.86,116.7,116.72,122030
20030301|2003-03-04 08:30,4,116.72,116.85,116.71,116.82,74344
20030301|2003-03-04 09:00,4,116.82,116.88,116.8,116.84,55215
20030301|2003-03-04 09:30,4,116.84,116.84,116.68,116.81,67292
20030301|2003-03-04 10:00,4,116.81,116.83,116.64,116.7,77503
20030301|2003-03-04 10:30,4,116.7,116.72,116.61,116.63,38128
20030301|2003-03-04 11:00,4,116.63,116.67,116.61,116.67,17114
20030301|2003-03-04 11:30,4,116.67,116.71,116.64,116.65,32992
20030301|2003-03-05 01:00,5,116.89,117.03,116.87,116.95,70326
20030301|2003-03-05 01:30,5,116.96,116.97,116.88,116.95,41001
20030301|2003-03-05 02:00,5,116.95,117.01,116.92,116.97,50040
20030301|2003-03-05 02:30,5,116.97,116.98,116.89,116.95,55490
20030301|2003-03-05 03:00,5,116.95,116.96,116.85,116.86,47091
20030301|2003-03-05 03:30,5,116.86,116.96,116.85,116.94,61188
20030301|2003-03-05 04:00,5,116.94,116.95,116.76,116.8,87423
20030301|2003-03-05 04:30,5,116.8,116.9,116.79,116.88,36753
20030301|2003-03-05 05:00,5,116.88,116.88,116.82,116.85,25192
20030301|2003-03-05 05:30,5,116.84,116.88,116.83,116.88,25731
20030301|2003-03-05 06:00,5,116.87,116.9,116.86,116.87,27908
20030301|2003-03-05 06:30,5,116.87,116.9,116.84,116.87,20590
20030301|2003-03-05 07:00,5,116.88,116.96,116.87,116.94,28078
20030301|2003-03-05 07:30,5,116.94,116.97,116.91,116.93,47226
20030301|2003-03-05 08:00,5,116.92,116.94,116.87,116.91,52946
20030301|2003-03-05 08:30,5,116.91,116.94,116.86,116.86,45683
20030301|2003-03-05 09:00,5,116.86,116.92,116.85,116.88,57966
20030301|2003-03-05 09:30,5,116.87,116.96,116.86,116.95,26682
20030301|2003-03-05 10:00,5,116.95,116.97,116.92,116.93,41689
20030301|2003-03-05 10:30,5,116.94,116.94,116.76,116.81,45763
20030301|2003-03-05 11:00,5,116.8,116.88,116.79,116.84,22896
20030301|2003-03-05 11:30,5,116.82,116.82,116.68,116.75,19405
20030301|2003-03-06 01:00,6,116.73,116.83,116.73,116.82,18914
20030301|2003-03-06 01:30,6,116.81,116.94,116.81,116.91,19174
20030301|2003-03-06 02:00,6,116.9,117.02,116.89,116.99,35126
20030301|2003-03-06 02:30,6,116.99,117.1,116.97,117.05,16111
20030301|2003-03-06 03:00,6,117.05,117.1,117,117,12009
20030301|2003-03-06 03:30,6,117,117.02,116.83,116.83,15123
20030301|2003-03-06 04:00,6,116.87,116.87,116.75,116.79,6634
20030301|2003-03-06 04:30,6,116.83,116.83,116.64,116.71,11946
20030301|2003-03-06 05:00,6,116.7,116.74,116.67,116.71,3911
20030601|2002-10-28 02:00,28,107.83,107.83,107.83,107.83,1
20030601|2002-10-28 02:30,28,109.83,109.83,109.83,109.83,1
20030601|2002-10-28 03:00,28,107.22,107.22,107.22,107.22,1
20030601|2002-10-28 11:30,28,107.22,107.22,107.22,107.22,3
20030601|2002-10-29 05:30,29,110.34,110.34,110.34,110.34,1
20030601|2002-10-29 06:00,29,110.34,110.34,110.34,110.34,1
20030601|2002-10-30 11:30,30,111.37,111.37,111.37,111.37,2
20030601|2002-11-12 02:30,12,111,111,111,111,2
20030601|2002-11-25 11:30,25,109.87,109.87,109.87,109.87,600
20030601|2002-11-27 04:00,27,110.22,110.22,110.22,110.22,1
20030601|2002-11-28 06:00,28,110.02,110.02,110.02,110.02,600
20030601|2002-12-05 11:00,5,110.64,110.64,110.64,110.64,1
20030601|2002-12-06 01:30,6,110.58,110.58,110.58,110.58,1
20030601|2002-12-06 02:00,6,110.55,110.62,110.55,110.62,4
20030601|2002-12-06 02:30,6,110.69,110.69,110.69,110.69,98
20030601|2002-12-06 03:00,6,110.69,110.69,110.69,110.69,2
20030601|2002-12-06 07:00,6,110.72,110.72,110.72,110.72,10
20030601|2002-12-06 07:30,6,110.95,111.02,110.95,111.02,201
20030601|2002-12-09 01:00,9,110.81,110.81,110.81,110.81,1
20030601|2002-12-09 02:00,9,110.81,110.81,110.81,110.81,1
20030601|2002-12-10 07:30,10,110.96,110.96,110.96,110.96,1
20030601|2002-12-10 09:30,10,111.2,111.2,111.2,111.2,1
20030601|2002-12-11 09:00,11,111.32,111.32,111.32,111.32,10
20030601|2002-12-11 10:30,11,111.3,111.3,111.3,111.3,1
20030601|2002-12-11 11:00,11,111.34,111.34,111.34,111.34,1
20030601|2002-12-12 02:30,12,111.53,111.53,111.53,111.53,2
20030601|2002-12-12 09:00,12,111.6,111.6,111.6,111.6,500
20030601|2002-12-12 10:00,12,111.64,111.64,111.64,111.64,1
20030601|2002-12-12 10:30,12,111.67,111.67,111.67,111.67,1
20030601|2002-12-12 11:30,12,111.88,111.88,111.88,111.88,1
20030601|2002-12-16 03:30,16,111.81,111.81,111.81,111.81,1
20030601|2002-12-17 02:30,17,111.54,111.54,111.54,111.54,1
20030601|2002-12-18 02:00,18,111.84,111.84,111.84,111.84,1
20030601|2002-12-18 04:00,18,111.8,111.8,111.8,111.8,1
20030601|2002-12-18 04:30,18,111.82,111.82,111.81,111.81,2
20030601|2002-12-18 08:00,18,111.87,111.91,111.87,111.91,2
20030601|2002-12-18 08:30,18,111.98,111.98,111.97,111.97,2
20030601|2002-12-18 09:00,18,112.03,112.03,112.03,112.03,1
20030601|2002-12-18 09:30,18,111.97,111.99,111.97,111.99,2
20030601|2002-12-19 02:00,19,111.91,111.91,111.89,111.89,3
20030601|2002-12-19 05:30,19,112.06,112.07,112.06,112.07,3
20030601|2002-12-19 07:00,19,112.05,112.05,112.05,112.05,2
20030601|2002-12-20 01:30,20,112.06,112.06,112.06,112.06,10
20030601|2002-12-20 02:00,20,112.1,112.1,112.1,112.1,1
20030601|2002-12-20 05:00,20,112.14,112.14,112.14,112.14,1
20030601|2002-12-20 05:30,20,112.13,112.13,112.13,112.13,1
20030601|2002-12-20 10:00,20,111.93,111.94,111.93,111.94,1524
20030601|2002-12-23 09:00,23,112.08,112.08,112.06,112.06,20
20030601|2002-12-23 09:30,23,112.08,112.08,112.08,112.08,10
20030601|2002-12-23 11:30,23,112.1,112.1,112.1,112.1,1000
20030601|2002-12-27 08:00,27,112.84,112.84,112.84,112.84,10
20030601|2002-12-27 09:30,27,112.75,112.76,112.75,112.76,1000
20030601|2002-12-27 10:30,27,112.77,112.77,112.77,112.77,275
20030601|2002-12-27 11:30,27,112.72,112.72,112.72,112.72,400
20030601|2002-12-30 02:30,30,112.62,112.63,112.62,112.63,2
20030601|2002-12-30 04:00,30,112.54,112.54,112.54,112.54,1
20030601|2002-12-30 04:30,30,112.66,112.66,112.66,112.66,1
20030601|2002-12-30 06:00,30,112.52,112.52,112.52,112.52,1
20030601|2002-12-30 08:30,30,112.67,112.72,112.66,112.72,4
20030601|2002-12-30 09:30,30,112.59,112.73,112.59,112.73,901
20030601|2003-01-02 01:30,2,112.87,112.87,112.87,112.87,1
20030601|2003-01-02 02:00,2,112.73,112.73,112.73,112.73,15
20030601|2003-01-02 02:30,2,112.72,112.72,112.72,112.72,15
20030601|2003-01-02 05:00,2,112.5,112.5,112.5,112.5,300
20030601|2003-01-02 06:00,2,112.43,112.43,112.43,112.43,100
20030601|2003-01-02 08:00,2,112.34,112.34,112.34,112.34,1
20030601|2003-01-02 11:00,2,111.83,111.83,111.83,111.83,1
20030601|2003-01-02 11:30,2,111.74,111.74,111.74,111.74,400
20030601|2003-01-03 03:00,3,111.8,111.8,111.8,111.8,2
20030601|2003-01-03 06:00,3,111.66,111.66,111.66,111.66,1
20030601|2003-01-03 06:30,3,111.47,111.5,111.47,111.5,101
20030601|2003-01-03 08:30,3,111.64,111.64,111.64,111.64,1
20030601|2003-01-03 09:00,3,111.72,111.72,111.72,111.72,1
20030601|2003-01-06 02:00,6,111.44,111.68,111.44,111.68,150
20030601|2003-01-06 06:30,6,111.98,111.98,111.98,111.98,10
20030601|2003-01-07 02:00,7,111.81,111.81,111.81,111.81,1
20030601|2003-01-07 04:30,7,111.9,111.9,111.9,111.9,19
20030601|2003-01-08 03:30,8,112.2,112.2,112.2,112.2,50
20030601|2003-01-08 05:30,8,112.3,112.3,112.3,112.3,17
20030601|2003-01-08 10:00,8,112.49,112.49,112.47,112.47,101
20030601|2003-01-09 02:00,9,112.52,112.54,112.52,112.54,2
20030601|2003-01-09 07:00,9,112.51,112.51,112.51,112.51,1
20030601|2003-01-09 08:00,9,112.49,112.49,112.49,112.49,501
20030601|2003-01-09 10:30,9,112.21,112.21,112.21,112.21,1
20030601|2003-01-10 01:30,10,112.15,112.17,112.15,112.17,160
20030601|2003-01-10 03:30,10,112.41,112.41,112.41,112.41,51
20030601|2003-01-10 04:00,10,112.49,112.49,112.49,112.49,1
20030601|2003-01-10 07:00,10,112.44,112.44,112.44,112.44,1
20030601|2003-01-10 08:30,10,112.6,112.6,112.52,112.52,2
20030601|2003-01-13 01:00,13,112.22,112.22,112.22,112.22,1
20030601|2003-01-13 03:00,13,112.02,112.02,112.02,112.02,20
20030601|2003-01-13 05:30,13,112,112,112,112,18
20030601|2003-01-13 06:00,13,111.94,111.94,111.94,111.94,1
20030601|2003-01-13 08:30,13,112.21,112.21,112.21,112.21,15
20030601|2003-01-14 02:30,14,112.16,112.16,112.16,112.16,25
20030601|2003-01-14 07:00,14,112.27,112.27,112.27,112.27,1
20030601|2003-01-14 07:30,14,112.39,112.39,112.39,112.39,160
20030601|2003-01-14 10:00,14,112.41,112.41,112.41,112.41,1
20030601|2003-01-15 02:30,15,112.31,112.31,112.31,112.31,1
20030601|2003-01-15 04:30,15,112.28,112.28,112.28,112.28,75
20030601|2003-01-15 08:30,15,112.33,112.33,112.33,112.33,1
20030601|2003-01-15 10:00,15,112.5,112.5,112.5,112.5,1
20030601|2003-01-16 02:00,16,112.6,112.6,112.6,112.6,1
20030601|2003-01-16 08:30,16,112.5,112.5,112.5,112.5,1
20030601|2003-01-16 10:30,16,112.42,112.42,112.42,112.42,14
20030601|2003-01-16 11:30,16,112.59,112.59,112.59,112.59,25
20030601|2003-01-20 03:00,20,113.04,113.04,113.04,113.04,1
20030601|2003-01-20 05:00,20,113.18,113.2,113.18,113.2,1011
20030601|2003-01-20 05:30,20,113.2,113.2,113.19,113.19,263
20030601|2003-01-20 07:30,20,113.36,113.36,113.36,113.36,100
20030601|2003-01-20 08:00,20,113.35,113.35,113.35,113.35,50
20030601|2003-01-20 10:30,20,113.48,113.48,113.48,113.48,80
20030601|2003-01-20 11:00,20,113.5,113.5,113.5,113.5,7
20030601|2003-01-20 11:30,20,113.48,113.48,113.48,113.48,80
20030601|2003-01-22 01:00,22,113.75,113.84,113.75,113.83,126
20030601|2003-01-22 04:30,22,113.71,113.71,113.71,113.71,16
20030601|2003-01-22 10:30,22,113.81,113.81,113.78,113.78,3
20030601|2003-01-23 01:00,23,113.59,113.59,113.59,113.59,1
20030601|2003-01-23 04:30,23,113.61,113.61,113.61,113.61,4
20030601|2003-01-23 05:30,23,113.66,113.66,113.66,113.66,1
20030601|2003-01-23 07:30,23,113.69,113.69,113.69,113.69,135
20030601|2003-01-23 09:30,23,113.82,113.82,113.82,113.82,100
20030601|2003-01-23 11:00,23,114.14,114.14,114.14,114.14,1
20030601|2003-01-24 01:00,24,114.03,114.03,114.03,114.03,25
20030601|2003-01-24 02:30,24,113.98,113.98,113.98,113.98,1
20030601|2003-01-24 05:00,24,114.2,114.2,114.2,114.2,1
20030601|2003-01-24 07:00,24,114.29,114.29,114.29,114.29,1
20030601|2003-01-24 08:30,24,114.31,114.39,114.31,114.39,76
20030601|2003-01-24 09:00,24,114.56,114.56,114.56,114.56,1
20030601|2003-01-24 09:30,24,114.45,114.45,114.4,114.4,277
20030601|2003-01-24 10:30,24,114.49,114.49,114.49,114.49,1
20030601|2003-01-24 11:00,24,114.65,114.67,114.63,114.63,102
20030601|2003-01-24 11:30,24,114.6,114.6,114.6,114.6,1
20030601|2003-01-27 01:30,27,111.41,114.5,111.41,114.36,776
20030601|2003-01-27 02:00,27,114.55,114.55,114.54,114.54,50
20030601|2003-01-27 04:00,27,114.57,114.57,114.57,114.57,1
20030601|2003-01-27 04:30,27,114.62,114.62,114.62,114.62,1
20030601|2003-01-27 06:00,27,114.71,114.71,114.71,114.71,35
20030601|2003-01-27 07:30,27,114.77,114.77,114.77,114.77,78
20030601|2003-01-27 08:00,27,114.42,114.42,114.38,114.38,2
20030601|2003-01-27 11:00,27,114.5,114.5,114.5,114.5,40
20030601|2003-01-27 11:30,27,114.35,114.35,114.35,114.35,50
20030601|2003-01-28 01:00,28,114.11,114.11,114.11,114.11,1
20030601|2003-01-28 02:30,28,114.21,114.21,114.21,114.21,1
20030601|2003-01-28 03:00,28,114.17,114.17,114.17,114.17,2
20030601|2003-01-28 04:30,28,114.25,114.25,114.25,114.25,1
20030601|2003-01-28 05:00,28,114.21,114.21,114.21,114.21,553
20030601|2003-01-28 06:00,28,114.33,114.33,114.33,114.33,400
20030601|2003-01-28 07:30,28,114.26,114.26,114.26,114.26,19
20030601|2003-01-28 08:00,28,114.31,114.31,114.31,114.31,25
20030601|2003-01-28 09:00,28,114.27,114.27,114.13,114.16,24
20030601|2003-01-28 09:30,28,114.18,114.19,114.18,114.19,94
20030601|2003-01-29 01:30,29,114.41,114.41,114.4,114.4,26
20030601|2003-01-29 02:30,29,114.49,114.49,114.49,114.49,75
20030601|2003-01-29 03:00,29,114.59,114.66,114.59,114.66,6
20030601|2003-01-29 04:00,29,114.52,114.52,114.52,114.52,2
20030601|2003-01-29 06:00,29,114.5,114.5,114.5,114.5,1
20030601|2003-01-29 07:00,29,114.37,114.37,114.37,114.37,1
20030601|2003-01-29 09:00,29,114.25,114.25,114.25,114.25,1
20030601|2003-01-29 09:30,29,114.32,114.32,114.32,114.32,60
20030601|2003-01-29 10:00,29,114.3,114.3,114.3,114.3,75
20030601|2003-01-29 10:30,29,114.31,114.31,114.31,114.31,101
20030601|2003-01-29 11:00,29,114.3,114.3,114.3,114.3,1
20030601|2003-01-29 11:30,29,114.21,114.22,114.14,114.14,77
20030601|2003-01-30 01:00,30,114.04,114.04,114.04,114.04,1
20030601|2003-01-30 01:30,30,114.1,114.1,114.1,114.1,1
20030601|2003-01-30 02:00,30,114.02,114.02,114.01,114.01,102
20030601|2003-01-30 03:00,30,114,114,114,114,501
20030601|2003-01-30 04:00,30,113.88,113.88,113.88,113.88,1
20030601|2003-01-30 05:00,30,113.97,113.97,113.97,113.97,1
20030601|2003-01-30 06:30,30,113.91,113.91,113.88,113.88,150
20030601|2003-01-30 07:00,30,113.92,113.92,113.92,113.92,100
20030601|2003-01-30 07:30,30,113.85,113.85,113.85,113.85,1
20030601|2003-01-30 08:30,30,114.05,114.05,114.05,114.05,25
20030601|2003-01-30 10:00,30,113.93,113.93,113.93,113.93,25
20030601|2003-01-30 11:00,30,113.99,113.99,113.99,113.99,950
20030601|2003-01-30 11:30,30,113.95,113.95,113.95,113.95,1
20030601|2003-01-31 02:00,31,114.32,114.32,114.32,114.32,10
20030601|2003-01-31 03:00,31,114.33,114.33,114.33,114.33,50
20030601|2003-01-31 05:30,31,114.31,114.31,114.31,114.31,129
20030601|2003-01-31 07:30,31,114.24,114.35,114.24,114.35,4
20030601|2003-01-31 08:00,31,114.28,114.34,114.27,114.34,322
20030601|2003-01-31 08:30,31,114.27,114.27,114.27,114.27,1
20030601|2003-01-31 09:00,31,114.12,114.13,114.12,114.13,2
20030601|2003-01-31 10:30,31,114.06,114.06,114.06,114.06,2
20030601|2003-01-31 11:00,31,113.96,113.96,113.96,113.96,1
20030601|2003-02-03 01:00,3,113.91,113.91,113.91,113.91,1
20030601|2003-02-03 01:30,3,113.85,113.85,113.85,113.85,1
20030601|2003-02-03 02:00,3,113.8,113.8,113.8,113.8,1
20030601|2003-02-03 03:30,3,113.85,113.85,113.85,113.85,7
20030601|2003-02-03 04:00,3,113.86,113.86,113.86,113.86,1
20030601|2003-02-03 07:30,3,114.02,114.02,114.02,114.02,2
20030601|2003-02-03 09:00,3,113.89,113.89,113.89,113.89,1
20030601|2003-02-03 09:30,3,113.97,113.97,113.97,113.97,1
20030601|2003-02-03 10:30,3,114.15,114.15,114.15,114.15,1
20030601|2003-02-03 11:30,3,114.06,114.06,114.06,114.06,1
20030601|2003-02-04 01:30,4,114.26,114.29,114.26,114.29,2
20030601|2003-02-04 02:00,4,114.3,114.36,114.3,114.36,2
20030601|2003-02-04 03:30,4,114.46,114.46,114.46,114.46,2
20030601|2003-02-04 04:00,4,114.46,114.46,114.46,114.46,2
20030601|2003-02-04 04:30,4,114.52,114.52,114.52,114.52,1
20030601|2003-02-04 05:00,4,114.54,114.57,114.54,114.57,381
20030601|2003-02-04 05:30,4,114.55,114.55,114.54,114.54,26
20030601|2003-02-04 06:00,4,114.46,114.47,114.46,114.47,21
20030601|2003-02-04 07:30,4,114.54,114.54,114.54,114.54,25
20030601|2003-02-04 08:00,4,114.57,114.57,114.57,114.57,1
20030601|2003-02-04 08:30,4,114.61,114.61,114.61,114.61,25
20030601|2003-02-04 10:00,4,114.66,114.66,114.64,114.64,2
20030601|2003-02-04 10:30,4,114.57,114.57,114.57,114.57,1
20030601|2003-02-05 01:00,5,114.67,114.67,114.67,114.67,1
20030601|2003-02-05 02:00,5,114.71,114.71,114.71,114.71,4
20030601|2003-02-05 02:30,5,114.82,114.82,114.82,114.82,21
20030601|2003-02-05 04:30,5,114.63,114.63,114.63,114.63,1
20030601|2003-02-05 05:00,5,114.7,114.7,114.7,114.7,1
20030601|2003-02-05 07:00,5,114.66,114.66,114.55,114.55,2
20030601|2003-02-05 07:30,5,114.52,114.52,114.47,114.47,5
20030601|2003-02-05 08:30,5,114.56,114.56,114.56,114.56,1
20030601|2003-02-05 09:00,5,114.61,114.64,114.61,114.64,201
20030601|2003-02-05 09:30,5,114.56,114.6,114.56,114.6,26
20030601|2003-02-05 10:00,5,114.59,114.62,114.59,114.62,121
20030601|2003-02-05 10:30,5,114.44,114.44,114.44,114.44,1
20030601|2003-02-05 11:30,5,114.17,114.17,114.09,114.09,3
20030601|2003-02-06 01:30,6,114.26,114.27,114.26,114.27,50
20030601|2003-02-06 02:30,6,114.26,114.26,114.26,114.26,1
20030601|2003-02-06 03:00,6,114.21,114.21,114.2,114.2,2
20030601|2003-02-06 05:00,6,114.24,114.24,114.24,114.24,200
20030601|2003-02-06 06:00,6,114.42,114.42,114.42,114.42,1
20030601|2003-02-06 08:30,6,114.61,114.61,114.61,114.61,1
20030601|2003-02-06 09:00,6,114.6,114.6,114.56,114.56,3
20030601|2003-02-06 10:00,6,114.57,114.57,114.57,114.57,10
20030601|2003-02-06 10:30,6,114.47,114.49,114.47,114.49,3
20030601|2003-02-07 02:30,7,114.58,114.58,114.58,114.58,1
20030601|2003-02-07 03:30,7,114.53,114.53,114.53,114.53,5
20030601|2003-02-07 06:30,7,114.5,114.51,114.5,114.51,75
20030601|2003-02-07 07:00,7,114.52,114.52,114.52,114.52,25
20030601|2003-02-07 08:30,7,114.52,114.52,114.52,114.52,5
20030601|2003-02-07 10:00,7,114.73,114.73,114.73,114.73,1
20030601|2003-02-10 01:00,10,114.62,114.62,114.62,114.62,1
20030601|2003-02-10 02:00,10,114.62,114.62,114.62,114.62,25
20030601|2003-02-10 02:30,10,114.71,114.71,114.71,114.71,1
20030601|2003-02-10 03:00,10,114.75,114.75,114.75,114.75,2
20030601|2003-02-10 03:30,10,114.68,114.68,114.68,114.68,220
20030601|2003-02-10 05:00,10,114.78,114.78,114.73,114.73,295
20030601|2003-02-10 06:00,10,114.7,114.7,114.7,114.7,5
20030601|2003-02-10 10:30,10,114.6,114.6,114.49,114.49,2
20030601|2003-02-10 11:00,10,114.5,114.5,114.5,114.5,1
20030601|2003-02-11 01:00,11,114.28,114.28,114.28,114.28,5
20030601|2003-02-11 01:30,11,114.4,114.4,114.4,114.4,50
20030601|2003-02-11 02:30,11,114.31,114.32,114.31,114.32,360
20030601|2003-02-11 03:00,11,114.29,114.3,114.27,114.27,4
20030601|2003-02-11 04:00,11,114.22,114.22,114.22,114.22,1
20030601|2003-02-11 04:30,11,114.2,114.2,114.2,114.2,25
20030601|2003-02-11 05:00,11,114.22,114.22,114.21,114.21,24
20030601|2003-02-11 07:00,11,114.36,114.37,114.36,114.37,3
20030601|2003-02-11 07:30,11,114.35,114.55,114.35,114.55,56
20030601|2003-02-11 08:00,11,114.51,114.52,114.47,114.47,8
20030601|2003-02-11 08:30,11,114.44,114.44,114.42,114.42,3
20030601|2003-02-11 09:00,11,114.48,114.67,114.48,114.67,55
20030601|2003-02-11 09:30,11,114.66,114.7,114.63,114.67,5
20030601|2003-02-11 10:00,11,114.61,114.68,114.6,114.68,6
20030601|2003-02-11 10:30,11,114.84,114.84,114.84,114.84,2
20030601|2003-02-11 11:00,11,114.85,114.86,114.8,114.8,4
20030601|2003-02-11 11:30,11,114.78,114.78,114.7,114.7,59
20030601|2003-02-12 01:00,12,114.79,114.79,114.75,114.75,2
20030601|2003-02-12 01:30,12,114.85,114.85,114.8,114.8,2
20030601|2003-02-12 02:00,12,114.86,114.88,114.86,114.88,18
20030601|2003-02-12 02:30,12,114.85,114.96,114.85,114.96,14
20030601|2003-02-12 03:00,12,115.06,115.08,115.04,115.04,77
20030601|2003-02-12 03:30,12,115.07,115.07,115.07,115.07,1
20030601|2003-02-12 04:00,12,115,115,115,115,2
20030601|2003-02-12 05:00,12,115.02,115.02,115.02,115.02,25
20030601|2003-02-12 06:30,12,115.06,115.06,115.06,115.06,5
20030601|2003-02-12 07:30,12,114.89,114.92,114.88,114.92,205
20030601|2003-02-12 08:00,12,114.89,114.89,114.89,114.89,1
20030601|2003-02-12 08:30,12,114.89,114.89,114.89,114.89,2
20030601|2003-02-12 09:00,12,115.06,115.07,115.06,115.07,6
20030601|2003-02-12 09:30,12,115.07,115.07,115.05,115.05,3
20030601|2003-02-12 10:00,12,115.15,115.22,115.15,115.17,7
20030601|2003-02-12 10:30,12,115.05,115.05,115.05,115.05,1
20030601|2003-02-12 11:30,12,115.13,115.13,115.13,115.13,120
20030601|2003-02-13 01:00,13,115.31,115.37,115.31,115.34,4
20030601|2003-02-13 01:30,13,115.3,115.3,115.3,115.3,1
20030601|2003-02-13 02:00,13,115.37,115.38,115.37,115.38,6
20030601|2003-02-13 02:30,13,115.31,115.34,115.31,115.32,302
20030601|2003-02-13 03:00,13,115.26,115.29,115.26,115.29,2
20030601|2003-02-13 03:30,13,115.25,115.25,115.25,115.25,100
20030601|2003-02-13 04:00,13,115.22,115.22,115.22,115.22,1
20030601|2003-02-13 05:00,13,115.32,115.32,115.27,115.27,170
20030601|2003-02-13 06:00,13,115.3,115.3,115.3,115.3,190
20030601|2003-02-13 06:30,13,115.3,115.3,115.3,115.3,1
20030601|2003-02-13 07:00,13,115.37,115.37,115.37,115.37,1
20030601|2003-02-13 07:30,13,115.34,115.41,115.34,115.38,9
20030601|2003-02-13 08:00,13,115.37,115.41,115.37,115.4,13
20030601|2003-02-13 08:30,13,115.43,115.43,115.41,115.41,3
20030601|2003-02-13 09:00,13,115.4,115.4,115.37,115.37,3
20030601|2003-02-13 09:30,13,115.35,115.41,115.35,115.41,53
20030601|2003-02-13 10:00,13,115.41,115.41,115.3,115.3,155
20030601|2003-02-13 10:30,13,115.39,115.39,115.39,115.39,10
20030601|2003-02-13 11:00,13,115.45,115.5,115.45,115.5,2
20030601|2003-02-13 11:30,13,115.58,115.6,115.55,115.57,10
20030601|2003-02-14 01:00,14,115.45,115.45,115.43,115.45,4
20030601|2003-02-14 01:30,14,115.41,115.41,115.41,115.41,75
20030601|2003-02-14 02:00,14,115.48,115.48,115.48,115.48,280
20030601|2003-02-14 02:30,14,115.4,115.4,115.38,115.38,11
20030601|2003-02-14 03:00,14,115.3,115.3,115.19,115.22,717
20030601|2003-02-14 03:30,14,115.22,115.22,115.1,115.1,83
20030601|2003-02-14 04:00,14,115.13,115.13,115.04,115.11,1180
20030601|2003-02-14 04:30,14,115.15,115.16,115.15,115.15,86
20030601|2003-02-14 06:00,14,115.21,115.21,115.21,115.21,100
20030601|2003-02-14 07:00,14,115.12,115.12,115.12,115.12,2
20030601|2003-02-14 07:30,14,115.14,115.22,115.14,115.22,4
20030601|2003-02-14 08:00,14,115.2,115.2,115.2,115.2,25
20030601|2003-02-14 08:30,14,115.21,115.21,115.2,115.2,2
20030601|2003-02-14 09:00,14,115.07,115.07,115.02,115.02,17
20030601|2003-02-14 09:30,14,114.96,114.96,114.83,114.93,34
20030601|2003-02-14 10:00,14,115.02,115.02,115.02,115.02,1
20030601|2003-02-14 11:00,14,115.12,115.14,115.12,115.14,6
20030601|2003-02-14 11:30,14,115.01,115.01,114.88,114.96,8
20030601|2003-02-17 01:00,17,114.8,114.8,114.68,114.72,53
20030601|2003-02-17 01:30,17,114.75,114.75,114.74,114.74,2
20030601|2003-02-17 02:00,17,114.77,114.8,114.75,114.75,33
20030601|2003-02-17 02:30,17,114.7,114.76,114.7,114.76,103
20030601|2003-02-17 03:00,17,114.77,114.82,114.77,114.82,4
20030601|2003-02-17 04:30,17,114.86,114.86,114.86,114.86,10
20030601|2003-02-17 05:30,17,114.89,114.91,114.89,114.91,30
20030601|2003-02-17 06:00,17,114.91,114.91,114.91,114.91,1
20030601|2003-02-17 07:00,17,114.85,114.85,114.85,114.85,1
20030601|2003-02-17 08:00,17,114.9,114.9,114.9,114.9,1
20030601|2003-02-17 09:00,17,115.01,115.01,115,115,7
20030601|2003-02-17 09:30,17,115,115,115,115,15
20030601|2003-02-17 10:30,17,114.97,114.97,114.97,114.97,1
20030601|2003-02-17 11:00,17,114.9,114.9,114.9,114.9,1
20030601|2003-02-17 11:30,17,114.85,114.85,114.85,114.85,1
20030601|2003-02-18 01:00,18,114.95,114.97,114.95,114.97,101
20030601|2003-02-18 01:30,18,115.01,115.01,114.93,114.93,217
20030601|2003-02-18 02:00,18,114.96,114.99,114.89,114.89,25
20030601|2003-02-18 03:00,18,114.91,114.91,114.91,114.91,1
20030601|2003-02-18 04:30,18,114.92,114.93,114.89,114.89,721
20030601|2003-02-18 05:00,18,114.9,114.9,114.87,114.87,61
20030601|2003-02-18 05:30,18,114.77,114.77,114.77,114.77,103
20030601|2003-02-18 06:30,18,114.89,114.9,114.89,114.9,3
20030601|2003-02-18 07:30,18,114.9,114.9,114.9,114.9,20
20030601|2003-02-18 08:00,18,114.88,114.88,114.88,114.88,1
20030601|2003-02-18 09:00,18,114.83,114.88,114.83,114.88,4
20030601|2003-02-18 09:30,18,114.92,114.92,114.82,114.82,282
20030601|2003-02-18 10:00,18,114.9,114.9,114.9,114.9,40
20030601|2003-02-18 11:00,18,114.9,114.9,114.9,114.9,1
20030601|2003-02-18 11:30,18,114.84,114.84,114.84,114.84,60
20030601|2003-02-19 01:00,19,115.09,115.09,115.09,115.09,70
20030601|2003-02-19 01:30,19,115.1,115.1,115.02,115.02,143
20030601|2003-02-19 02:00,19,115.05,115.16,115.05,115.16,217
20030601|2003-02-19 02:30,19,115.14,115.15,115.14,115.15,40
20030601|2003-02-19 03:00,19,115.18,115.18,115.18,115.18,10
20030601|2003-02-19 03:30,19,115.08,115.09,115.08,115.09,91
20030601|2003-02-19 04:30,19,115.12,115.12,115.09,115.09,135
20030601|2003-02-19 06:30,19,115.1,115.1,115.1,115.1,25
20030601|2003-02-19 07:30,19,115.17,115.17,115.17,115.17,150
20030601|2003-02-19 08:00,19,115.17,115.17,115.17,115.17,150
20030601|2003-02-19 08:30,19,115.17,115.25,115.17,115.25,102
20030601|2003-02-19 09:00,19,115.33,115.45,115.33,115.45,109
20030601|2003-02-19 09:30,19,115.45,115.45,115.45,115.45,40
20030601|2003-02-19 10:00,19,115.47,115.47,115.41,115.41,57
20030601|2003-02-19 10:30,19,115.45,115.52,115.45,115.5,30
20030601|2003-02-19 11:30,19,115.5,115.5,115.5,115.5,1
20030601|2003-02-20 01:00,20,115.43,115.45,115.43,115.45,267
20030601|2003-02-20 02:00,20,115.52,115.56,115.52,115.56,32
20030601|2003-02-20 02:30,20,115.52,115.57,115.52,115.55,1424
20030601|2003-02-20 03:00,20,115.58,115.61,115.58,115.61,66
20030601|2003-02-20 03:30,20,115.63,115.7,115.63,115.65,302
20030601|2003-02-20 04:00,20,115.63,115.63,115.63,115.63,48
20030601|2003-02-20 04:30,20,115.64,115.64,115.64,115.64,25
20030601|2003-02-20 05:30,20,115.56,115.56,115.56,115.56,100
20030601|2003-02-20 06:30,20,115.57,115.57,115.57,115.57,27
20030601|2003-02-20 07:00,20,115.57,115.57,115.51,115.51,12
20030601|2003-02-20 07:30,20,115.57,115.6,115.57,115.6,300
20030601|2003-02-20 08:00,20,115.58,115.58,115.51,115.51,324
20030601|2003-02-20 08:30,20,115.52,115.55,115.52,115.54,180
20030601|2003-02-20 09:00,20,115.58,115.69,115.58,115.68,43
20030601|2003-02-20 09:30,20,115.64,115.64,115.64,115.64,50
20030601|2003-02-20 10:00,20,115.62,115.67,115.62,115.62,67
20030601|2003-02-20 10:30,20,115.62,115.62,115.62,115.62,26
20030601|2003-02-20 11:00,20,115.65,115.65,115.65,115.65,102
20030601|2003-02-20 11:30,20,115.66,115.66,115.66,115.66,2
20030601|2003-02-21 01:00,21,115.66,115.66,115.58,115.59,7
20030601|2003-02-21 01:30,21,115.63,115.63,115.63,115.63,19
20030601|2003-02-21 02:00,21,115.63,115.74,115.63,115.74,339
20030601|2003-02-21 02:30,21,115.7,115.8,115.7,115.8,55
20030601|2003-02-21 03:00,21,115.77,115.78,115.77,115.78,185
20030601|2003-02-21 03:30,21,115.74,115.78,115.74,115.78,306
20030601|2003-02-21 04:30,21,115.74,115.75,115.74,115.75,53
20030601|2003-02-21 05:00,21,115.73,115.73,115.73,115.73,27
20030601|2003-02-21 06:00,21,115.71,115.71,115.71,115.71,30
20030601|2003-02-21 06:30,21,115.7,115.72,115.7,115.72,213
20030601|2003-02-21 07:00,21,115.7,115.74,115.7,115.74,205
20030601|2003-02-21 07:30,21,115.72,115.72,115.72,115.72,29
20030601|2003-02-21 08:00,21,115.69,115.69,115.62,115.62,40
20030601|2003-02-21 08:30,21,115.64,115.65,115.46,115.47,261
20030601|2003-02-21 09:00,21,115.45,115.49,115.27,115.4,1568
20030601|2003-02-21 09:30,21,115.4,115.43,115.35,115.35,1198
20030601|2003-02-21 10:00,21,115.37,115.37,115.3,115.31,3333
20030601|2003-02-21 10:30,21,115.28,115.28,115.28,115.28,14
20030601|2003-02-21 11:00,21,115.3,115.33,115.3,115.33,104
20030601|2003-02-21 11:30,21,115.36,115.37,115.36,115.37,80
20030601|2003-02-24 01:00,24,115.46,115.56,115.46,115.56,582
20030601|2003-02-24 01:30,24,115.53,115.62,115.53,115.62,1915
20030601|2003-02-24 02:00,24,115.68,115.72,115.61,115.72,167
20030601|2003-02-24 02:30,24,115.73,115.74,115.71,115.73,237
20030601|2003-02-24 03:00,24,115.75,115.83,115.75,115.78,108
20030601|2003-02-24 03:30,24,115.75,115.75,115.7,115.71,754
20030601|2003-02-24 04:00,24,115.74,115.74,115.74,115.74,9
20030601|2003-02-24 04:30,24,115.71,115.76,115.71,115.73,66
20030601|2003-02-24 05:00,24,115.75,115.76,115.71,115.71,33
20030601|2003-02-24 05:30,24,115.74,115.74,115.74,115.74,1
20030601|2003-02-24 06:00,24,115.73,115.73,115.7,115.7,19
20030601|2003-02-24 06:30,24,115.74,115.8,115.74,115.8,1279
20030601|2003-02-24 07:00,24,115.79,115.8,115.73,115.73,107
20030601|2003-02-24 07:30,24,115.74,115.74,115.68,115.68,26
20030601|2003-02-24 08:00,24,115.65,115.65,115.65,115.65,63
20030601|2003-02-24 08:30,24,115.69,115.7,115.68,115.7,241
20030601|2003-02-24 09:00,24,115.71,115.71,115.61,115.66,106
20030601|2003-02-24 09:30,24,115.7,115.7,115.66,115.67,526
20030601|2003-02-24 10:00,24,115.71,115.72,115.71,115.72,1013
20030601|2003-02-24 10:30,24,115.71,115.71,115.69,115.7,242
20030601|2003-02-24 11:30,24,115.66,115.66,115.65,115.65,4
20030601|2003-02-25 01:00,25,115.81,115.93,115.81,115.83,2331
20030601|2003-02-25 01:30,25,115.85,115.85,115.83,115.84,3535
20030601|2003-02-25 02:00,25,115.83,115.9,115.83,115.9,4714
20030601|2003-02-25 02:30,25,115.86,115.87,115.8,115.8,58
20030601|2003-02-25 03:00,25,115.84,115.9,115.82,115.9,1321
20030601|2003-02-25 03:30,25,115.88,115.95,115.88,115.95,138
20030601|2003-02-25 04:00,25,115.94,116.01,115.94,116,459
20030601|2003-02-25 04:30,25,116,116.05,116,116.01,326
20030601|2003-02-25 05:00,25,115.99,115.99,115.97,115.97,52
20030601|2003-02-25 05:30,25,115.98,116.04,115.98,116.04,270
20030601|2003-02-25 06:00,25,116.03,116.04,116.03,116.04,13
20030601|2003-02-25 06:30,25,116,116,116,116,106
20030601|2003-02-25 07:00,25,115.96,115.96,115.96,115.96,50
20030601|2003-02-25 07:30,25,116,116.05,116,116.05,91
20030601|2003-02-25 08:00,25,116.05,116.08,116.02,116.02,327
20030601|2003-02-25 08:30,25,116.02,116.1,115.98,116.1,572
20030601|2003-02-25 09:00,25,116.09,116.1,115.97,115.97,607
20030601|2003-02-25 09:30,25,115.99,115.99,115.7,115.7,568
20030601|2003-02-25 10:00,25,115.68,115.82,115.68,115.82,271
20030601|2003-02-25 10:30,25,115.8,115.84,115.72,115.79,664
20030601|2003-02-25 11:00,25,115.77,115.79,115.74,115.79,308
20030601|2003-02-25 11:30,25,115.76,115.78,115.74,115.74,1168
20030601|2003-02-26 01:00,26,115.6,115.7,115.59,115.69,2234
20030601|2003-02-26 01:30,26,115.66,115.68,115.62,115.66,125
20030601|2003-02-26 02:00,26,115.67,115.72,115.66,115.72,156
20030601|2003-02-26 02:30,26,115.66,115.81,115.65,115.81,1633
20030601|2003-02-26 03:00,26,115.82,115.86,115.81,115.83,263
20030601|2003-02-26 03:30,26,115.8,115.83,115.8,115.83,4077
20030601|2003-02-26 04:00,26,115.86,115.86,115.77,115.78,450
20030601|2003-02-26 04:30,26,115.76,115.77,115.7,115.7,661
20030601|2003-02-26 05:00,26,115.73,115.73,115.52,115.59,2126
20030601|2003-02-26 05:30,26,115.57,115.58,115.48,115.58,10758
20030601|2003-02-26 06:00,26,115.6,115.6,115.57,115.6,327
20030601|2003-02-26 06:30,26,115.63,115.63,115.58,115.58,16
20030601|2003-02-26 07:00,26,115.55,115.55,115.53,115.53,449
20030601|2003-02-26 07:30,26,115.58,115.59,115.52,115.59,274
20030601|2003-02-26 08:00,26,115.6,115.69,115.6,115.66,344
20030601|2003-02-26 08:30,26,115.67,115.67,115.58,115.58,2663
20030601|2003-02-26 09:00,26,115.58,115.58,115.53,115.55,509
20030601|2003-02-26 09:30,26,115.57,115.66,115.54,115.65,394
20030601|2003-02-26 10:00,26,115.67,115.75,115.63,115.73,579
20030601|2003-02-26 10:30,26,115.73,115.82,115.73,115.81,1429
20030601|2003-02-26 11:00,26,115.79,115.79,115.74,115.76,353
20030601|2003-02-26 11:30,26,115.75,115.78,115.73,115.78,188
20030601|2003-02-27 01:00,27,115.94,115.97,115.88,115.88,3932
20030601|2003-02-27 01:30,27,115.86,115.9,115.86,115.9,419
20030601|2003-02-27 02:00,27,115.85,115.9,115.8,115.8,545
20030601|2003-02-27 02:30,27,115.82,115.87,115.82,115.86,1138
20030601|2003-02-27 03:00,27,115.83,115.92,115.8,115.86,1174
20030601|2003-02-27 03:30,27,115.82,115.83,115.79,115.79,597
20030601|2003-02-27 04:00,27,115.81,115.82,115.75,115.76,552
20030601|2003-02-27 04:30,27,115.77,115.79,115.77,115.79,125
20030601|2003-02-27 05:00,27,115.84,115.84,115.84,115.84,303
20030601|2003-02-27 05:30,27,115.85,115.85,115.83,115.85,89
20030601|2003-02-27 06:00,27,115.85,115.85,115.81,115.82,426
20030601|2003-02-27 06:30,27,115.83,115.89,115.83,115.86,677
20030601|2003-02-27 07:00,27,115.86,115.86,115.78,115.78,5041
20030601|2003-02-27 07:30,27,115.82,115.82,115.53,115.55,2328
20030601|2003-02-27 08:00,27,115.55,115.64,115.46,115.54,2766
20030601|2003-02-27 08:30,27,115.5,115.61,115.5,115.6,2539
20030601|2003-02-27 09:00,27,115.63,115.65,115.42,115.46,2955
20030601|2003-02-27 09:30,27,115.36,115.39,115.14,115.23,2977
20030601|2003-02-27 10:00,27,115.15,115.25,115.08,115.22,4298
20030601|2003-02-27 10:30,27,115.24,115.28,115.2,115.23,2509
20030601|2003-02-27 11:00,27,115.17,115.3,115.17,115.3,207
20030601|2003-02-27 11:30,27,115.28,115.33,115.27,115.29,1505
20030601|2003-02-28 01:00,28,115.4,115.43,115.35,115.41,1278
20030601|2003-02-28 01:30,28,115.41,115.44,115.35,115.37,1494
20030601|2003-02-28 02:00,28,115.35,115.35,115.2,115.27,2162
20030601|2003-02-28 02:30,28,115.28,115.33,115.27,115.31,2078
20030601|2003-02-28 03:00,28,115.33,115.35,115.29,115.35,2528
20030601|2003-02-28 03:30,28,115.33,115.38,115.28,115.29,891
20030601|2003-02-28 04:00,28,115.3,115.31,115.27,115.27,201
20030601|2003-02-28 04:30,28,115.27,115.3,115.26,115.3,1272
20030601|2003-02-28 05:00,28,115.34,115.41,115.33,115.41,1345
20030601|2003-02-28 05:30,28,115.46,115.46,115.4,115.42,284
20030601|2003-02-28 06:00,28,115.41,115.41,115.37,115.41,4065
20030601|2003-02-28 06:30,28,115.42,115.5,115.42,115.43,2306
20030601|2003-02-28 07:00,28,115.42,115.48,115.42,115.47,1823
20030601|2003-02-28 07:30,28,115.46,115.46,115.38,115.41,3864
20030601|2003-02-28 08:00,28,115.41,115.44,115.38,115.4,1800
20030601|2003-02-28 08:30,28,115.41,115.54,115.41,115.47,1497
20030601|2003-02-28 09:00,28,115.43,115.56,115.43,115.54,9432
20030601|2003-02-28 09:30,28,115.54,115.6,115.54,115.55,3735
20030601|2003-02-28 10:00,28,115.53,115.67,115.52,115.65,1401
20030601|2003-02-28 10:30,28,115.61,115.64,115.6,115.63,1063
20030601|2003-02-28 11:00,28,115.65,115.79,115.65,115.77,1442
20030601|2003-02-28 11:30,28,115.8,115.83,115.76,115.8,1710
20030601|2003-03-03 01:00,3,115.63,115.64,115.57,115.6,1478
20030601|2003-03-03 01:30,3,115.57,115.63,115.53,115.63,7056
20030601|2003-03-03 02:00,3,115.64,115.7,115.63,115.68,2328
20030601|2003-03-03 02:30,3,115.7,115.74,115.68,115.69,1912
20030601|2003-03-03 03:00,3,115.69,115.71,115.67,115.71,12266
20030601|2003-03-03 03:30,3,115.7,115.73,115.65,115.69,2823
20030601|2003-03-03 04:00,3,115.68,115.76,115.67,115.67,5144
20030601|2003-03-03 04:30,3,115.65,115.69,115.65,115.68,1685
20030601|2003-03-03 05:00,3,115.66,115.67,115.61,115.61,2888
20030601|2003-03-03 05:30,3,115.64,115.66,115.58,115.61,900
20030601|2003-03-03 06:00,3,115.61,115.62,115.51,115.58,2108
20030601|2003-03-03 06:30,3,115.59,115.61,115.57,115.58,1619
20030601|2003-03-03 07:00,3,115.61,115.62,115.59,115.59,776
20030601|2003-03-03 07:30,3,115.62,115.69,115.62,115.68,5081
20030601|2003-03-03 08:00,3,115.68,115.7,115.63,115.63,9725
20030601|2003-03-03 08:30,3,115.63,115.66,115.62,115.64,3291
20030601|2003-03-03 09:00,3,115.64,115.83,115.64,115.81,32394
20030601|2003-03-03 09:30,3,115.81,115.94,115.78,115.92,12042
20030601|2003-03-03 10:00,3,115.92,115.92,115.85,115.86,7364
20030601|2003-03-03 10:30,3,115.88,115.88,115.83,115.88,1880
20030601|2003-03-03 11:00,3,115.88,115.88,115.81,115.83,1547
20030601|2003-03-03 11:30,3,115.82,115.85,115.8,115.85,3179
20030601|2003-03-04 01:00,4,115.95,116.04,115.94,115.97,8564
20030601|2003-03-04 01:30,4,115.97,116.03,115.95,115.99,33800
20030601|2003-03-04 02:00,4,116.01,116.06,115.98,115.98,10821
20030601|2003-03-04 02:30,4,115.97,116.05,115.97,116.02,24674
20030601|2003-03-04 03:00,4,116.04,116.05,115.88,115.88,9179
20030601|2003-03-04 03:30,4,115.89,115.96,115.89,115.94,10525
20030601|2003-03-04 04:00,4,115.94,115.99,115.93,115.96,22037
20030601|2003-03-04 04:30,4,115.95,115.95,115.92,115.92,44906
20030601|2003-03-04 05:00,4,115.93,115.93,115.88,115.92,12621
20030601|2003-03-04 05:30,4,115.93,115.95,115.9,115.93,11395
20030601|2003-03-04 06:00,4,115.94,116.05,115.94,116.05,5682
20030601|2003-03-04 06:30,4,116.04,116.05,115.98,116,11245
20030601|2003-03-04 07:00,4,116,116.03,115.98,116.03,7042
20030601|2003-03-04 07:30,4,116.03,116.03,115.93,115.93,56209
20030601|2003-03-04 08:00,4,115.92,115.96,115.81,115.83,45660
20030601|2003-03-04 08:30,4,115.84,115.95,115.83,115.94,25282
20030601|2003-03-04 09:00,4,115.93,115.98,115.9,115.94,14387
20030601|2003-03-04 09:30,4,115.94,115.94,115.79,115.9,17790
20030601|2003-03-04 10:00,4,115.92,115.93,115.75,115.83,32598
20030601|2003-03-04 10:30,4,115.81,115.83,115.73,115.73,18444
20030601|2003-03-04 11:00,4,115.73,115.77,115.72,115.77,4225
20030601|2003-03-04 11:30,4,115.77,115.82,115.75,115.75,16055
20030601|2003-03-05 01:00,5,116.1,116.12,115.98,116.06,37758
20030601|2003-03-05 01:30,5,116.07,116.08,116,116.07,23155
20030601|2003-03-05 02:00,5,116.07,116.12,116.04,116.08,34595
20030601|2003-03-05 02:30,5,116.09,116.1,116.01,116.07,33236
20030601|2003-03-05 03:00,5,116.07,116.08,115.97,115.98,28814
20030601|2003-03-05 03:30,5,115.98,116.07,115.96,116.06,35815
20030601|2003-03-05 04:00,5,116.05,116.06,115.88,115.9,41700
20030601|2003-03-05 04:30,5,115.9,116,115.89,115.99,17605
20030601|2003-03-05 05:00,5,115.99,115.99,115.93,115.96,8280
20030601|2003-03-05 05:30,5,115.95,115.98,115.94,115.98,12480
20030601|2003-03-05 06:00,5,115.98,116,115.97,115.98,11712
20030601|2003-03-05 06:30,5,115.97,116,115.94,115.98,14429
20030601|2003-03-05 07:00,5,115.97,116.07,115.97,116.04,20699
20030601|2003-03-05 07:30,5,116.05,116.07,116.01,116.02,26998
20030601|2003-03-05 08:00,5,116.02,116.03,115.97,116.01,39883
20030601|2003-03-05 08:30,5,116.01,116.03,115.96,115.97,40531
20030601|2003-03-05 09:00,5,115.96,116.01,115.95,115.97,44507
20030601|2003-03-05 09:30,5,115.97,116.04,115.95,116.03,21309
20030601|2003-03-05 10:00,5,116.03,116.04,115.98,116,40673
20030601|2003-03-05 10:30,5,116.01,116.01,115.84,115.91,47122
20030601|2003-03-05 11:00,5,115.9,115.95,115.87,115.93,25683
20030601|2003-03-05 11:30,5,115.91,115.91,115.77,115.82,22195
20030601|2003-03-06 01:00,6,115.84,115.91,115.79,115.89,37471
20030601|2003-03-06 01:30,6,115.89,116.01,115.89,115.98,34112
20030601|2003-03-06 02:00,6,115.98,116.1,115.97,116.07,71581
20030601|2003-03-06 02:30,6,116.07,116.22,116.05,116.13,103487
20030601|2003-03-06 03:00,6,116.13,116.18,116.09,116.09,60158
20030601|2003-03-06 03:30,6,116.09,116.11,115.94,115.97,95984
20030601|2003-03-06 04:00,6,115.97,115.98,115.86,115.93,76682
20030601|2003-03-06 04:30,6,115.93,115.94,115.76,115.84,60784
20030601|2003-03-06 05:00,6,115.83,115.88,115.81,115.87,26342
20030601|2003-03-06 05:30,6,115.86,115.88,115.83,115.85,20319
20030601|2003-03-06 06:00,6,115.86,115.89,115.83,115.83,13740
20030601|2003-03-06 06:30,6,115.83,115.96,115.51,115.96,96386
20030601|2003-03-06 07:00,6,115.96,116.05,115.93,116.04,81140
20030601|2003-03-06 07:30,6,116.03,116.12,116.01,116.06,100246
20030601|2003-03-06 08:00,6,116.06,116.17,116.01,116.16,83202
20030601|2003-03-06 08:30,6,116.16,116.18,116,116.13,103249
20030601|2003-03-06 09:00,6,116.13,116.14,115.97,115.97,100027
20030601|2003-03-06 09:30,6,115.97,116.09,115.93,116.05,68193
20030601|2003-03-06 10:00,6,116.05,116.14,116.04,116.13,32816
20030601|2003-03-06 10:30,6,116.13,116.19,116.13,116.15,28768
20030601|2003-03-06 11:00,6,116.15,116.34,116.15,116.28,57244
20030601|2003-03-06 11:30,6,116.28,116.33,116.25,116.25,18792
20030601|2003-03-07 01:00,7,116.17,116.27,116.17,116.24,42645
20030601|2003-03-07 01:30,7,116.23,116.37,116.23,116.32,30305
20030601|2003-03-07 02:00,7,116.32,116.37,116.29,116.32,38353
20030601|2003-03-07 02:30,7,116.31,116.41,116.29,116.36,63405
20030601|2003-03-07 03:00,7,116.36,116.36,116.29,116.29,49275
20030601|2003-03-07 03:30,7,116.29,116.33,116.26,116.33,37799
20030601|2003-03-07 04:00,7,116.33,116.38,116.31,116.37,26375
20030601|2003-03-07 04:30,7,116.37,116.39,116.33,116.34,23129
20030601|2003-03-07 05:00,7,116.33,116.44,116.32,116.36,56645
20030601|2003-03-07 05:30,7,116.36,116.37,116.3,116.32,25468
20030601|2003-03-07 06:00,7,116.32,116.36,116.32,116.34,9897
20030601|2003-03-07 06:30,7,116.34,116.39,116.33,116.33,20527
20030601|2003-03-07 07:00,7,116.33,116.55,116.33,116.42,39674
20030601|2003-03-07 07:30,7,116.43,116.54,116.42,116.53,114746
20030601|2003-03-07 08:00,7,116.53,116.6,116.48,116.56,90447
20030601|2003-03-07 08:30,7,116.56,116.56,116.42,116.45,84675
20030601|2003-03-07 09:00,7,116.45,116.46,116.25,116.38,123989
20030601|2003-03-07 09:30,7,116.38,116.51,116.33,116.46,64952
20030601|2003-03-07 10:00,7,116.45,116.48,116.41,116.45,38587
20030601|2003-03-07 10:30,7,116.45,116.54,116.45,116.48,25757
20030601|2003-03-07 11:00,7,116.47,116.5,116.39,116.42,15933
20030601|2003-03-07 11:30,7,116.43,116.5,116.4,116.43,15737
20030601|2003-03-10 01:00,10,116.58,116.63,116.54,116.54,25927
20030601|2003-03-10 01:30,10,116.54,116.66,116.53,116.64,23503
20030601|2003-03-10 02:00,10,116.64,116.7,116.63,116.69,27551
20030601|2003-03-10 02:30,10,116.69,116.75,116.66,116.68,52984
20030601|2003-03-10 03:00,10,116.68,116.69,116.62,116.65,44820
20030601|2003-03-10 03:30,10,116.64,116.7,116.63,116.67,25911
20030601|2003-03-10 04:00,10,116.66,116.71,116.63,116.7,35027
20030601|2003-03-10 04:30,10,116.71,116.73,116.65,116.67,18777
20030601|2003-03-10 05:00,10,116.66,116.68,116.62,116.66,19653
20030601|2003-03-10 05:30,10,116.66,116.7,116.66,116.68,8896
20030601|2003-03-10 06:00,10,116.69,116.7,116.68,116.69,5803
20030601|2003-03-10 06:30,10,116.69,116.69,116.66,116.67,7834
20030601|2003-03-10 07:00,10,116.67,116.68,116.65,116.67,10695
20030601|2003-03-10 07:30,10,116.67,116.75,116.66,116.73,31113
20030601|2003-03-10 08:00,10,116.74,116.79,116.74,116.75,36619
20030601|2003-03-10 08:30,10,116.75,116.77,116.7,116.77,48117
20030601|2003-03-10 09:00,10,116.76,116.77,116.71,116.74,28687
20030601|2003-03-10 09:30,10,116.74,116.77,116.67,116.7,29553
20030601|2003-03-10 10:00,10,116.7,116.75,116.67,116.71,29358
20030601|2003-03-10 10:30,10,116.71,116.76,116.7,116.74,13566
20030601|2003-03-10 11:00,10,116.74,116.78,116.72,116.77,11115
20030601|2003-03-10 11:30,10,116.77,116.83,116.77,116.78,13524
20030601|2003-03-11 01:00,11,116.85,116.86,116.75,116.75,20238
20030601|2003-03-11 01:30,11,116.75,116.83,116.72,116.8,26626
20030601|2003-03-11 02:00,11,116.8,116.8,116.63,116.67,60420
20030601|2003-03-11 02:30,11,116.67,116.69,116.57,116.58,62353
20030601|2003-03-11 03:00,11,116.57,116.61,116.54,116.55,56605
20030601|2003-03-11 03:30,11,116.55,116.58,116.5,116.51,61406
20030601|2003-03-11 04:00,11,116.52,116.63,116.5,116.6,47955
20030601|2003-03-11 04:30,11,116.61,116.61,116.56,116.56,20500
20030601|2003-03-11 05:00,11,116.55,116.56,116.46,116.51,39491
20030601|2003-03-11 05:30,11,116.5,116.57,116.49,116.53,16312
20030601|2003-03-11 06:00,11,116.52,116.57,116.46,116.54,23711
20030601|2003-03-11 06:30,11,116.53,116.55,116.52,116.53,12379
20030601|2003-03-11 07:00,11,116.53,116.57,116.52,116.54,15890
20030601|2003-03-11 07:30,11,116.54,116.59,116.53,116.58,19426
20030601|2003-03-11 08:00,11,116.58,116.62,116.57,116.61,23905
20030601|2003-03-11 08:30,11,116.61,116.66,116.56,116.63,53679
20030601|2003-03-11 09:00,11,116.63,116.64,116.43,116.57,90304
20030601|2003-03-11 09:30,11,116.57,116.7,116.56,116.66,77289
20030601|2003-03-11 10:00,11,116.66,116.72,116.59,116.6,52251
20030601|2003-03-11 10:30,11,116.6,116.62,116.51,116.52,27561
20030601|2003-03-11 11:00,11,116.52,116.57,116.5,116.54,11709
20030601|2003-03-11 11:30,11,116.53,116.61,116.48,116.55,15213
20030601|2003-03-12 01:00,12,116.47,116.52,116.4,116.44,35523
20030601|2003-03-12 01:30,12,116.44,116.47,116.37,116.4,29115
20030601|2003-03-12 02:00,12,116.4,116.46,116.35,116.41,40397
20030601|2003-03-12 02:30,12,116.41,116.45,116.38,116.44,44555
20030601|2003-03-12 03:00,12,116.44,116.48,116.43,116.47,38826
20030601|2003-03-12 03:30,12,116.46,116.48,116.41,116.42,32790
20030601|2003-03-12 04:00,12,116.42,116.44,116.37,116.4,30082
20030601|2003-03-12 04:30,12,116.4,116.61,116.4,116.57,51127
20030601|2003-03-12 05:00,12,116.58,116.61,116.54,116.6,29066
20030601|2003-03-12 05:30,12,116.6,116.68,116.56,116.65,31933
20030601|2003-03-12 06:00,12,116.64,116.67,116.61,116.63,13989
20030601|2003-03-12 06:30,12,116.62,116.66,116.52,116.53,40402
20030601|2003-03-12 07:00,12,116.52,116.64,116.42,116.56,65419
20030601|2003-03-12 07:30,12,116.57,116.59,116.51,116.55,35342
20030601|2003-03-12 08:00,12,116.55,116.59,116.51,116.54,25221
20030601|2003-03-12 08:30,12,116.53,116.53,116.39,116.46,75910
20030601|2003-03-12 09:00,12,116.47,116.58,116.46,116.49,62409
20030601|2003-03-12 09:30,12,116.48,116.56,116.48,116.5,40492
20030601|2003-03-12 10:00,12,116.51,116.52,116.41,116.47,33359
20030601|2003-03-12 10:30,12,116.47,116.5,116.44,116.47,12494
20030601|2003-03-12 11:00,12,116.47,116.54,116.46,116.46,10941
20030601|2003-03-12 11:30,12,116.47,116.48,116.39,116.4,9751
20030601|2003-03-13 01:00,13,116.12,116.19,116.04,116.07,75498
20030601|2003-03-13 01:30,13,116.07,116.21,116.06,116.14,51522
20030601|2003-03-13 02:00,13,116.13,116.22,116.13,116.18,37319
20030601|2003-03-13 02:30,13,116.18,116.2,116.08,116.11,55569
20030601|2003-03-13 03:00,13,116.11,116.17,116.09,116.16,55692
20030601|2003-03-13 03:30,13,116.16,116.17,116.03,116.04,63515
20030601|2003-03-13 04:00,13,116.03,116.06,115.97,116.04,93121
20030601|2003-03-13 04:30,13,116.05,116.05,115.81,115.91,150842
20030601|2003-03-13 05:00,13,115.91,115.91,115.54,115.62,130818
20030601|2003-03-13 05:30,13,115.63,115.69,115.61,115.61,45920
20030601|2003-03-13 06:00,13,115.61,115.71,115.61,115.64,35705
20030601|2003-03-13 06:30,13,115.64,115.71,115.62,115.67,35083
20030601|2003-03-13 07:00,13,115.67,115.74,115.65,115.72,33315
20030601|2003-03-13 07:30,13,115.72,115.72,115.26,115.42,218729
20030601|2003-03-13 08:00,13,115.42,115.46,115.37,115.38,114708
20030601|2003-03-13 08:30,13,115.38,115.5,115.34,115.49,109057
20030601|2003-03-13 09:00,13,115.5,115.54,115.36,115.54,86914
20030601|2003-03-13 09:30,13,115.54,115.57,115.37,115.38,83833
20030601|2003-03-13 10:00,13,115.39,115.44,115.14,115.17,111785
20030601|2003-03-13 10:30,13,115.16,115.3,115.12,115.21,54434
20030601|2003-03-13 11:00,13,115.22,115.23,115.11,115.14,34806
20030601|2003-03-13 11:30,13,115.14,115.26,115.13,115.25,24122
20030601|2003-03-14 01:00,14,115.1,115.22,115.06,115.13,60235
20030601|2003-03-14 01:30,14,115.13,115.28,115.09,115.25,54542
20030601|2003-03-14 02:00,14,115.25,115.33,115.21,115.29,45135
20030601|2003-03-14 02:30,14,115.3,115.34,114.77,114.8,131307
20030601|2003-03-14 03:00,14,114.81,114.98,114.8,114.89,133712
20030601|2003-03-14 03:30,14,114.9,114.97,114.84,114.95,87181
20030601|2003-03-14 04:00,14,114.95,115.06,114.9,115.05,84345
20030601|2003-03-14 04:30,14,115.05,115.07,114.84,114.89,68810
20030601|2003-03-14 05:00,14,114.89,114.94,114.84,114.86,61252
20030601|2003-03-14 05:30,14,114.87,114.94,114.85,114.86,33683
20030601|2003-03-14 06:00,14,114.86,114.9,114.72,114.75,61633
20030601|2003-03-14 06:30,14,114.75,114.76,114.66,114.7,60012
20030601|2003-03-14 07:00,14,114.71,114.83,114.65,114.8,46416
20030601|2003-03-14 07:30,14,114.81,114.91,114.73,114.85,72097
20030601|2003-03-14 08:00,14,114.85,115.04,114.83,114.97,78016
20030601|2003-03-14 08:30,14,114.97,115.07,114.87,114.89,75896
20030601|2003-03-14 09:00,14,114.9,114.99,114.73,114.92,129942
20030601|2003-03-14 09:30,14,114.93,114.93,114.81,114.91,64744
20030601|2003-03-14 10:00,14,114.92,114.92,114.63,114.65,66494
20030601|2003-03-14 10:30,14,114.64,114.88,114.62,114.88,27391
20030601|2003-03-14 11:00,14,114.87,114.88,114.78,114.78,8056
20030601|2003-03-14 11:30,14,114.78,114.82,114.74,114.75,11464
20030601|2003-03-17 01:00,17,115.22,115.37,115.15,115.32,69604
20030601|2003-03-17 01:30,17,115.31,115.36,115.27,115.33,28400
20030601|2003-03-17 02:00,17,115.34,115.34,115.2,115.2,37749
20030601|2003-03-17 02:30,17,115.2,115.3,115.15,115.26,53282
20030601|2003-03-17 03:00,17,115.26,115.29,115.22,115.25,40775
20030601|2003-03-17 03:30,17,115.25,115.25,115.1,115.12,82553
20030601|2003-03-17 04:00,17,115.12,115.2,115.08,115.11,69675
20030601|2003-03-17 04:30,17,115.12,115.15,115.08,115.14,36345
20030601|2003-03-17 05:00,17,115.14,115.15,115.05,115.06,34736
20030601|2003-03-17 05:30,17,115.06,115.15,115.05,115.12,18215
20030601|2003-03-17 06:00,17,115.12,115.16,115.11,115.12,12064
20030601|2003-03-17 06:30,17,115.13,115.14,115.02,115.06,20390
20030601|2003-03-17 07:00,17,115.06,115.14,115.06,115.08,22471
20030601|2003-03-17 07:30,17,115.07,115.12,115.06,115.09,19993
20030601|2003-03-17 08:00,17,115.09,115.14,114.97,114.99,34359
20030601|2003-03-17 08:30,17,114.99,115.02,114.32,114.33,212476
20030601|2003-03-17 09:00,17,114.33,114.55,114.25,114.27,180660
20030601|2003-03-17 09:30,17,114.26,114.28,113.75,113.85,215551
20030601|2003-03-17 10:00,17,113.84,113.95,113.63,113.89,140679
20030601|2003-03-17 10:30,17,113.89,113.96,113.79,113.87,57712
20030601|2003-03-17 11:00,17,113.88,113.88,113.59,113.68,47787
20030601|2003-03-17 11:30,17,113.68,113.69,113.57,113.65,30277
20030601|2003-03-18 01:00,18,113.67,113.96,113.6,113.95,59137
20030601|2003-03-18 01:30,18,113.95,113.99,113.84,113.91,46823
20030601|2003-03-18 02:00,18,113.91,114.01,113.42,113.54,150081
20030601|2003-03-18 02:30,18,113.54,113.76,113.52,113.67,134296
20030601|2003-03-18 03:00,18,113.67,113.78,113.64,113.76,78514
20030601|2003-03-18 03:30,18,113.75,113.84,113.64,113.68,65744
20030601|2003-03-18 04:00,18,113.68,113.74,113.53,113.59,91568
20030601|2003-03-18 04:30,18,113.6,113.76,113.58,113.72,46869
20030601|2003-03-18 05:00,18,113.72,113.75,113.7,113.7,30604
20030601|2003-03-18 05:30,18,113.7,113.7,113.62,113.69,33830
20030601|2003-03-18 06:00,18,113.69,113.7,113.57,113.67,30365
20030601|2003-03-18 06:30,18,113.67,113.8,113.67,113.72,37629
20030601|2003-03-18 07:00,18,113.72,113.83,113.71,113.83,49912
20030601|2003-03-18 07:30,18,113.84,114.06,113.82,114.05,118243
20030601|2003-03-18 08:00,18,114.04,114.17,113.88,113.98,104451
20030601|2003-03-18 08:30,18,113.97,114.11,113.89,114.11,94966
20030601|2003-03-18 09:00,18,114.11,114.15,113.9,113.92,90626
20030601|2003-03-18 09:30,18,113.92,114.06,113.88,114.01,61897
20030601|2003-03-18 10:00,18,114.02,114.05,113.86,113.87,42824
20030601|2003-03-18 10:30,18,113.86,113.87,113.7,113.78,48145
20030601|2003-03-18 11:00,18,113.78,113.87,113.78,113.87,18609
20030601|2003-03-18 11:30,18,113.87,113.87,113.72,113.75,12588
20030601|2003-03-19 01:00,19,113.65,113.87,113.61,113.86,44152
20030601|2003-03-19 01:30,19,113.85,113.93,113.79,113.8,45315
20030601|2003-03-19 02:00,19,113.8,113.9,113.77,113.9,31245
20030601|2003-03-19 02:30,19,113.89,114.08,113.85,114.03,75045
20030601|2003-03-19 03:00,19,114.03,114.04,113.92,113.92,40888
20030601|2003-03-19 03:30,19,113.91,113.95,113.79,113.8,42209
20030601|2003-03-19 04:00,19,113.8,113.82,113.64,113.69,72875
20030601|2003-03-19 04:30,19,113.7,113.78,113.68,113.76,35473
20030601|2003-03-19 05:00,19,113.76,113.78,113.23,113.24,133198
20030601|2003-03-19 05:30,19,113.24,113.3,113.09,113.13,127038
20030601|2003-03-19 06:00,19,113.12,113.29,112.97,113.16,94681
20030601|2003-03-19 06:30,19,113.16,113.29,113.11,113.17,41738
20030601|2003-03-19 07:00,19,113.17,113.21,113.07,113.18,45594
20030601|2003-03-19 07:30,19,113.18,113.28,113.13,113.26,52052
20030601|2003-03-19 08:00,19,113.26,113.36,113.18,113.26,67172
20030601|2003-03-19 08:30,19,113.26,113.28,113.17,113.24,74161
20030601|2003-03-19 09:00,19,113.24,113.32,113.01,113.09,85794
20030601|2003-03-19 09:30,19,113.09,113.22,112.97,113.2,71993
20030601|2003-03-19 10:00,19,113.21,113.26,113.03,113.1,54647
20030601|2003-03-19 10:30,19,113.09,113.19,113.02,113.16,31157
20030601|2003-03-19 11:00,19,113.16,113.16,112.94,112.96,17245
20030601|2003-03-19 11:30,19,112.96,113.03,112.87,113.02,28552
20030601|2003-03-20 01:00,20,112.87,113.15,112.78,113.13,73982
20030601|2003-03-20 01:30,20,113.12,113.35,113.08,113.31,61284
20030601|2003-03-20 02:00,20,113.31,113.5,113.29,113.38,83884
20030601|2003-03-20 02:30,20,113.39,113.39,113.3,113.33,55834
20030601|2003-03-20 03:00,20,113.34,113.34,113.05,113.16,92771
20030601|2003-03-20 03:30,20,113.16,113.24,113.1,113.23,72250
20030601|2003-03-20 04:00,20,113.22,113.31,113.2,113.29,51452
20030601|2003-03-20 04:30,20,113.28,113.43,113.24,113.41,38932
20030601|2003-03-20 05:00,20,113.42,113.44,113.34,113.39,33034
20030601|2003-03-20 05:30,20,113.39,113.4,113.24,113.28,31627
20030601|2003-03-20 06:00,20,113.27,113.32,113.18,113.25,34512
20030601|2003-03-20 06:30,20,113.24,113.36,113.17,113.27,41508
20030601|2003-03-20 07:00,20,113.27,113.36,113.26,113.3,24316
20030601|2003-03-20 07:30,20,113.31,113.62,113.27,113.56,88338
20030601|2003-03-20 08:00,20,113.57,113.63,113.43,113.45,87301
20030601|2003-03-20 08:30,20,113.45,113.53,113.36,113.45,79016
20030601|2003-03-20 09:00,20,113.45,113.74,113.41,113.72,98027
20030601|2003-03-20 09:30,20,113.71,113.71,113.45,113.46,86631
20030601|2003-03-20 10:00,20,113.45,113.5,113.23,113.42,80832
20030601|2003-03-20 10:30,20,113.42,113.44,113.25,113.4,24713
20030601|2003-03-20 11:00,20,113.41,113.42,113.19,113.26,25789
20030601|2003-03-20 11:30,20,113.26,113.4,113.22,113.4,15147
20030601|2003-03-21 01:00,21,113.3,113.39,113.13,113.25,41595
20030601|2003-03-21 01:30,21,113.24,113.27,113.06,113.06,31719
20030601|2003-03-21 02:00,21,113.06,113.2,113.03,113.13,48638
20030601|2003-03-21 02:30,21,113.13,113.28,113.1,113.22,49608
20030601|2003-03-21 03:00,21,113.22,113.24,112.98,113.11,75595
20030601|2003-03-21 03:30,21,113.1,113.16,112.96,113.04,60494
20030601|2003-03-21 04:00,21,113.03,113.09,112.93,113.06,66570
20030601|2003-03-21 04:30,21,113.07,113.13,112.91,112.96,48172
20030601|2003-03-21 05:00,21,112.96,113.06,112.96,113.01,27529
20030601|2003-03-21 05:30,21,113.01,113.09,113.01,113.03,20410
20030601|2003-03-21 06:00,21,113.04,113.17,113.02,113.12,40729
20030601|2003-03-21 06:30,21,113.12,113.25,113.11,113.19,34213
20030601|2003-03-21 07:00,21,113.19,113.25,113.11,113.21,38588
20030601|2003-03-21 07:30,21,113.21,113.22,113.01,113.03,66519
20030601|2003-03-21 08:00,21,113.03,113.14,112.95,113.04,59621
20030601|2003-03-21 08:30,21,113.04,113.06,112.89,112.96,79570
20030601|2003-03-21 09:00,21,112.96,112.97,112.67,112.72,102625
20030601|2003-03-21 09:30,21,112.72,112.74,112.56,112.72,75857
20030601|2003-03-21 10:00,21,112.72,112.81,112.69,112.72,52280
20030601|2003-03-21 10:30,21,112.72,112.75,112.51,112.61,26883
20030601|2003-03-21 11:00,21,112.59,112.67,112.41,112.46,21829
20030601|2003-03-21 11:30,21,112.48,112.64,112.44,112.63,17401
20030601|2003-03-24 01:00,24,113,113.21,112.98,113.1,52130
20030601|2003-03-24 01:30,24,113.11,113.23,113.05,113.07,29412
20030601|2003-03-24 02:00,24,113.07,113.3,113.07,113.24,40755
20030601|2003-03-24 02:30,24,113.24,113.35,113.23,113.28,48925
20030601|2003-03-24 03:00,24,113.28,113.3,113.12,113.16,46905
20030601|2003-03-24 03:30,24,113.16,113.31,113.08,113.28,46025
20030601|2003-03-24 04:00,24,113.28,113.29,113.19,113.25,33692
20030601|2003-03-24 04:30,24,113.25,113.28,113.2,113.26,30186
20030601|2003-03-24 05:00,24,113.26,113.29,113.22,113.28,16633
20030601|2003-03-24 05:30,24,113.28,113.28,113.13,113.21,30578
20030601|2003-03-24 06:00,24,113.2,113.24,113.2,113.22,6497
20030601|2003-03-24 06:30,24,113.22,113.27,113.21,113.26,15536
20030601|2003-03-24 07:00,24,113.26,113.31,113.25,113.26,22696
20030601|2003-03-24 07:30,24,113.27,113.32,113.23,113.31,29282
20030601|2003-03-24 08:00,24,113.31,113.38,113.19,113.22,49603
20030601|2003-03-24 08:30,24,113.22,113.24,113.07,113.17,57114
20030601|2003-03-24 09:00,24,113.17,113.3,113.14,113.27,53415
20030601|2003-03-24 09:30,24,113.27,113.29,113.22,113.23,36636
20030601|2003-03-24 10:00,24,113.24,113.27,113.19,113.24,22667
20030601|2003-03-24 10:30,24,113.24,113.28,113.22,113.28,17158
20030601|2003-03-24 11:00,24,113.28,113.31,113.27,113.29,9751
20030601|2003-03-24 11:30,24,113.29,113.38,113.25,113.27,14196
20030601|2003-03-25 01:00,25,113.4,113.6,113.4,113.54,57224
20030601|2003-03-25 01:30,25,113.54,113.66,113.53,113.58,35797
20030601|2003-03-25 02:00,25,113.57,113.59,113.53,113.54,27458
20030601|2003-03-25 02:30,25,113.54,113.7,113.53,113.67,57506
20030601|2003-03-25 03:00,25,113.67,113.78,113.67,113.7,74471
20030601|2003-03-25 03:30,25,113.7,113.71,113.64,113.65,36476
20030601|2003-03-25 04:00,25,113.65,113.67,113.6,113.63,46142
20030601|2003-03-25 04:30,25,113.64,113.7,113.63,113.68,20901
20030601|2003-03-25 05:00,25,113.69,113.73,113.65,113.7,26269
20030601|2003-03-25 05:30,25,113.7,113.72,113.56,113.59,26032
20030601|2003-03-25 06:00,25,113.59,113.6,113.53,113.54,33127
20030601|2003-03-25 06:30,25,113.54,113.58,113.44,113.56,36655
20030601|2003-03-25 07:00,25,113.56,113.59,113.52,113.52,19700
20030601|2003-03-25 07:30,25,113.53,113.58,113.52,113.57,21114
20030601|2003-03-25 08:00,25,113.58,113.64,113.55,113.56,27240
20030601|2003-03-25 08:30,25,113.56,113.59,113.45,113.55,59464
20030601|2003-03-25 09:00,25,113.55,113.75,113.54,113.68,78300
20030601|2003-03-25 09:30,25,113.68,113.7,113.31,113.32,90017
20030601|2003-03-25 10:00,25,113.31,113.41,113.23,113.24,89140
20030601|2003-03-25 10:30,25,113.24,113.33,113.22,113.26,30113
20030601|2003-03-25 11:00,25,113.26,113.28,113.05,113.13,27557
20030601|2003-03-25 11:30,25,113.12,113.25,113.07,113.25,16513
20030601|2003-03-26 01:00,26,113.35,113.35,113.19,113.21,27100
20030601|2003-03-26 01:30,26,113.22,113.23,113.08,113.1,37013
20030601|2003-03-26 02:00,26,113.12,113.26,113.12,113.22,39515
20030601|2003-03-26 02:30,26,113.21,113.25,113.15,113.21,31258
20030601|2003-03-26 03:00,26,113.2,113.33,113.19,113.29,71798
20030601|2003-03-26 03:30,26,113.3,113.32,113.18,113.2,49446
20030601|2003-03-26 04:00,26,113.2,113.37,113.18,113.22,50493
20030601|2003-03-26 04:30,26,113.22,113.22,113.1,113.11,57597
20030601|2003-03-26 05:00,26,113.11,113.17,112.98,113.08,88774
20030601|2003-03-26 05:30,26,113.09,113.13,112.94,113.02,67112
20030601|2003-03-26 06:00,26,113.02,113.13,113.01,113.12,22611
20030601|2003-03-26 06:30,26,113.13,113.19,113.11,113.17,25431
20030601|2003-03-26 07:00,26,113.18,113.22,113.12,113.21,31955
20030601|2003-03-26 07:30,26,113.21,113.22,113.12,113.2,50899
20030601|2003-03-26 08:00,26,113.2,113.28,113.17,113.25,55796
20030601|2003-03-26 08:30,26,113.24,113.32,113.19,113.22,65327
20030601|2003-03-26 09:00,26,113.22,113.27,113.15,113.25,61070
20030601|2003-03-26 09:30,26,113.25,113.37,113.22,113.34,53820
20030601|2003-03-26 10:00,26,113.34,113.43,113.28,113.38,52099
20030601|2003-03-26 10:30,26,113.38,113.41,113.32,113.33,17289
20030601|2003-03-26 11:00,26,113.33,113.41,113.29,113.32,15587
20030601|2003-03-26 11:30,26,113.31,113.34,113.21,113.33,15578
20030601|2003-03-27 01:00,27,113.49,113.59,113.45,113.54,55925
20030601|2003-03-27 01:30,27,113.54,113.66,113.51,113.63,32417
20030601|2003-03-27 02:00,27,113.64,113.72,113.6,113.69,49676
20030601|2003-03-27 02:30,27,113.68,113.74,113.67,113.71,60421
20030601|2003-03-27 03:00,27,113.71,113.94,113.71,113.85,124271
20030601|2003-03-27 03:30,27,113.85,113.89,113.83,113.84,58232
20030601|2003-03-27 04:00,27,113.84,113.96,113.82,113.84,71267
20030601|2003-03-27 04:30,27,113.83,113.86,113.8,113.83,44985
20030601|2003-03-27 05:00,27,113.84,113.85,113.78,113.8,29161
20030601|2003-03-27 05:30,27,113.8,113.84,113.75,113.76,23259
20030601|2003-03-27 06:00,27,113.76,113.83,113.76,113.76,25819
20030601|2003-03-27 06:30,27,113.77,113.88,113.73,113.84,40861
20030601|2003-03-27 07:00,27,113.83,113.92,113.81,113.86,45338
20030601|2003-03-27 07:30,27,113.85,113.88,113.81,113.85,48495
20030601|2003-03-27 08:00,27,113.84,113.85,113.74,113.77,36801
20030601|2003-03-27 08:30,27,113.77,113.79,113.64,113.76,91637
20030601|2003-03-27 09:00,27,113.76,113.86,113.66,113.68,94123
20030601|2003-03-27 09:30,27,113.68,113.84,113.67,113.81,62206
20030601|2003-03-27 10:00,27,113.81,113.81,113.68,113.77,45500
20030601|2003-03-27 10:30,27,113.77,113.8,113.7,113.7,31853
20030601|2003-03-27 11:00,27,113.69,113.71,113.5,113.51,41683
20030601|2003-03-27 11:30,27,113.51,113.56,113.39,113.45,35031
20030601|2003-03-28 01:00,28,113.64,113.73,113.6,113.65,29107
20030601|2003-03-28 01:30,28,113.64,113.71,113.56,113.58,32344
20030601|2003-03-28 02:00,28,113.58,113.67,113.48,113.66,53523
20030601|2003-03-28 02:30,28,113.66,113.67,113.61,113.65,38745
20030601|2003-03-28 03:00,28,113.65,113.71,113.59,113.69,49844
20030601|2003-03-28 03:30,28,113.68,113.86,113.68,113.75,98714
20030601|2003-03-28 04:00,28,113.74,113.87,113.74,113.81,66598
20030601|2003-03-28 04:30,28,113.81,113.9,113.78,113.81,46048
20030601|2003-03-28 05:00,28,113.81,113.86,113.78,113.82,21074
20030601|2003-03-28 05:30,28,113.83,113.87,113.79,113.8,19853
20030601|2003-03-28 06:00,28,113.8,113.88,113.79,113.84,17202
20030601|2003-03-28 06:30,28,113.85,113.87,113.83,113.84,11256
20030601|2003-03-28 07:00,28,113.85,113.95,113.83,113.9,50186
20030601|2003-03-28 07:30,28,113.9,114.03,113.86,113.97,78764
20030601|2003-03-28 08:00,28,113.96,114.08,113.95,114.03,68360
20030601|2003-03-28 08:30,28,114.03,114.07,113.93,113.99,60926
20030601|2003-03-28 09:00,28,113.99,114,113.84,113.9,56932
20030601|2003-03-28 09:30,28,113.91,113.94,113.81,113.84,37553
20030601|2003-03-28 10:00,28,113.83,113.92,113.83,113.88,32292
20030601|2003-03-28 10:30,28,113.88,113.96,113.85,113.93,17679
20030601|2003-03-28 11:00,28,113.93,113.98,113.91,113.97,8166
20030601|2003-03-28 11:30,28,113.97,113.99,113.94,113.95,7258
20030601|2003-03-31 00:00,31,114.21,114.34,114.21,114.28,41497
20030601|2003-03-31 00:30,31,114.29,114.46,114.28,114.45,37879
20030601|2003-03-31 01:00,31,114.46,114.58,114.41,114.53,40442
20030601|2003-03-31 01:30,31,114.53,114.56,114.48,114.49,47688
20030601|2003-03-31 02:00,31,114.5,114.5,114.41,114.42,42497
20030601|2003-03-31 02:30,31,114.42,114.54,114.42,114.51,40033
20030601|2003-03-31 03:00,31,114.51,114.55,114.49,114.49,35590
20030601|2003-03-31 03:30,31,114.49,114.53,114.46,114.46,30181
20030601|2003-03-31 04:00,31,114.46,114.46,114.41,114.41,26805
20030601|2003-03-31 04:30,31,114.4,114.45,114.38,114.43,26025
20030601|2003-03-31 05:00,31,114.42,114.47,114.39,114.46,19520
20030601|2003-03-31 05:30,31,114.46,114.5,114.45,114.47,15694
20030601|2003-03-31 06:00,31,114.47,114.5,114.46,114.48,16839
20030601|2003-03-31 06:30,31,114.49,114.49,114.31,114.37,48044
20030601|2003-03-31 07:00,31,114.37,114.43,114.34,114.39,33552
20030601|2003-03-31 07:30,31,114.39,114.45,114.38,114.43,31444
20030601|2003-03-31 08:00,31,114.43,114.47,114.39,114.45,30482
20030601|2003-03-31 08:30,31,114.45,114.73,114.43,114.65,94429
20030601|2003-03-31 09:00,31,114.64,114.74,114.62,114.66,70716
20030601|2003-03-31 09:30,31,114.65,114.78,114.64,114.68,42587
20030601|2003-03-31 10:00,31,114.69,114.76,114.67,114.73,16808
20030601|2003-03-31 10:30,31,114.74,114.74,114.66,114.71,13582
20030601|2003-04-01 00:00,1,114.72,114.9,114.72,114.82,49838
20030601|2003-04-01 00:30,1,114.82,114.85,114.71,114.71,41006
20030601|2003-04-01 01:00,1,114.71,114.71,114.52,114.63,60903
20030601|2003-04-01 01:30,1,114.63,114.69,114.6,114.65,46782
20030601|2003-04-01 02:00,1,114.65,114.77,114.63,114.77,59896
20030601|2003-04-01 02:30,1,114.77,114.98,114.77,114.91,98464
20030601|2003-04-01 03:00,1,114.91,114.94,114.85,114.87,40744
20030601|2003-04-01 03:30,1,114.87,114.9,114.82,114.84,39282
20030601|2003-04-01 04:00,1,114.85,114.88,114.82,114.86,21194
20030601|2003-04-01 04:30,1,114.86,114.88,114.84,114.86,10479
20030601|2003-04-01 05:00,1,114.87,114.87,114.77,114.77,32171
20030601|2003-04-01 05:30,1,114.77,114.86,114.74,114.84,24339
20030601|2003-04-01 06:00,1,114.84,114.85,114.67,114.74,40359
20030601|2003-04-01 06:30,1,114.74,114.75,114.63,114.69,38626
20030601|2003-04-01 07:00,1,114.69,114.79,114.67,114.78,39678
20030601|2003-04-01 07:30,1,114.78,114.81,114.67,114.7,63244
20030601|2003-04-01 08:00,1,114.7,114.75,114.69,114.71,30036
20030601|2003-04-01 08:30,1,114.71,114.88,114.69,114.87,49706
20030601|2003-04-01 09:00,1,114.86,114.87,114.56,114.64,122046
20030601|2003-04-01 09:30,1,114.64,114.82,114.64,114.79,40511
20030601|2003-04-01 10:00,1,114.8,114.88,114.74,114.8,18702
20030601|2003-04-01 10:30,1,114.81,114.9,114.79,114.88,13758
20030601|2003-04-02 00:00,2,114.6,114.6,114.33,114.34,66421
20030601|2003-04-02 00:30,2,114.35,114.37,114.13,114.27,87494
20030601|2003-04-02 01:00,2,114.28,114.29,114.18,114.25,69944
20030601|2003-04-02 01:30,2,114.26,114.27,114.12,114.22,60021
20030601|2003-04-02 02:00,2,114.22,114.33,114.2,114.28,37921
20030601|2003-04-02 02:30,2,114.28,114.34,114.25,114.26,38963
20030601|2003-04-02 03:00,2,114.26,114.26,114.11,114.2,58860
20030601|2003-04-02 03:30,2,114.2,114.29,114.19,114.21,33876
20030601|2003-04-02 04:00,2,114.21,114.24,114.16,114.18,26069
20030601|2003-04-02 04:30,2,114.18,114.22,114.15,114.19,17972
20030601|2003-04-02 05:00,2,114.19,114.25,114.19,114.24,13834
20030601|2003-04-02 05:30,2,114.24,114.24,114.15,114.21,26981
20030601|2003-04-02 06:00,2,114.2,114.23,114.16,114.19,27521
20030601|2003-04-02 06:30,2,114.19,114.26,114.16,114.22,31453
20030601|2003-04-02 07:00,2,114.21,114.24,114.17,114.19,34456
20030601|2003-04-02 07:30,2,114.18,114.24,114.15,114.18,43839
20030601|2003-04-02 08:00,2,114.18,114.2,114.07,114.15,84836
20030601|2003-04-02 08:30,2,114.15,114.18,114.06,114.17,67667
20030601|2003-04-02 09:00,2,114.17,114.17,114.09,114.16,45641
20030601|2003-04-02 09:30,2,114.16,114.16,113.89,113.95,78344
20030601|2003-04-02 10:00,2,113.95,113.98,113.85,113.9,46748
20030601|2003-04-02 10:30,2,113.9,113.94,113.8,113.89,28410
20030601|2003-04-03 00:00,3,114.04,114.15,114.01,114.12,40951
20030601|2003-04-03 00:30,3,114.11,114.12,114.05,114.07,13850
20030601|2003-04-03 01:00,3,114.07,114.15,114.03,114.03,37466
20030601|2003-04-03 01:30,3,114.03,114.04,113.87,113.88,80849
20030601|2003-04-03 02:00,3,113.89,113.94,113.74,113.8,101698
20030601|2003-04-03 02:30,3,113.81,113.82,113.45,113.45,167695
20030601|2003-04-03 03:00,3,113.46,113.49,113.06,113.13,170816
20030601|2003-04-03 03:30,3,113.13,113.3,113.13,113.2,68403
20030601|2003-04-03 04:00,3,113.19,113.29,113.16,113.27,36507
20030601|2003-04-03 04:30,3,113.27,113.36,113.25,113.28,47840
20030601|2003-04-03 05:00,3,113.27,113.36,113.27,113.34,36098
20030601|2003-04-03 05:30,3,113.34,113.35,113.27,113.3,42119
20030601|2003-04-03 06:00,3,113.31,113.38,113.21,113.24,42580
20030601|2003-04-03 06:30,3,113.24,113.33,113.12,113.2,56343
20030601|2003-04-03 07:00,3,113.21,113.37,113.19,113.37,62941
20030601|2003-04-03 07:30,3,113.37,113.39,113.25,113.34,61420
20030601|2003-04-03 08:00,3,113.34,113.49,113.32,113.46,72280
20030601|2003-04-03 08:30,3,113.46,113.68,113.46,113.68,115181
20030601|2003-04-03 09:00,3,113.69,113.72,113.46,113.55,96822
20030601|2003-04-03 09:30,3,113.55,113.57,113.47,113.54,37119
20030601|2003-04-03 10:00,3,113.53,113.59,113.47,113.59,13084
20030601|2003-04-03 10:30,3,113.59,113.68,113.59,113.64,17232
20030601|2003-04-04 00:00,4,113.58,113.63,113.41,113.44,43321
20030601|2003-04-04 00:30,4,113.43,113.48,113.34,113.43,27700
20030601|2003-04-04 01:00,4,113.44,113.56,113.41,113.54,23983
20030601|2003-04-04 01:30,4,113.54,113.58,113.49,113.52,36007
20030601|2003-04-04 02:00,4,113.53,113.72,113.52,113.68,59726
20030601|2003-04-04 02:30,4,113.69,113.75,113.61,113.62,47562
20030601|2003-04-04 03:00,4,113.62,113.67,113.53,113.62,42015
20030601|2003-04-04 03:30,4,113.61,113.61,113.51,113.59,30054
20030601|2003-04-04 04:00,4,113.59,113.64,113.42,113.45,48452
20030601|2003-04-04 04:30,4,113.45,113.48,113.36,113.38,45827
20030601|2003-04-04 05:00,4,113.38,113.41,113.27,113.35,54307
20030601|2003-04-04 05:30,4,113.35,113.49,113.35,113.43,48161
20030601|2003-04-04 06:00,4,113.43,113.49,113.38,113.43,25001
20030601|2003-04-04 06:30,4,113.43,113.46,113.38,113.44,13104
20030601|2003-04-04 07:00,4,113.43,113.5,113.42,113.46,30237
20030601|2003-04-04 07:30,4,113.44,113.45,113.2,113.34,115587
20030601|2003-04-04 08:00,4,113.32,113.66,113.25,113.54,85400
20030601|2003-04-04 08:30,4,113.54,113.56,113.28,113.48,77435
20030601|2003-04-04 09:00,4,113.48,113.57,113.44,113.52,39600
20030601|2003-04-04 09:30,4,113.51,113.55,113.46,113.55,17492
20030601|2003-04-04 10:00,4,113.54,113.55,113.47,113.48,11961
20030601|2003-04-04 10:30,4,113.49,113.59,113.48,113.54,16013
20030601|2003-04-07 01:30,7,112.83,112.9,112.81,112.87,6452
20030601|2003-04-07 02:00,7,112.86,112.91,112.73,112.75,56163
20030601|2003-04-07 02:30,7,112.76,112.86,112.73,112.82,46287
20030601|2003-04-07 03:00,7,112.82,112.92,112.79,112.81,43856
20030601|2003-04-07 03:30,7,112.8,112.91,112.78,112.83,45212
20030601|2003-04-07 04:00,7,112.83,112.95,112.81,112.91,32951
20030601|2003-04-07 04:30,7,112.91,112.94,112.85,112.88,27720
20030601|2003-04-07 05:00,7,112.87,112.9,112.85,112.89,14980
20030601|2003-04-07 05:30,7,112.89,112.94,112.88,112.89,12592
20030601|2003-04-07 06:00,7,112.89,112.94,112.83,112.92,25412
20030601|2003-04-07 06:30,7,112.92,113.01,112.89,112.98,35319
20030601|2003-04-07 07:00,7,112.98,113.02,112.91,112.92,33252
20030601|2003-04-07 07:30,7,112.93,112.93,112.8,112.86,38545
20030601|2003-04-07 08:00,7,112.86,112.89,112.74,112.76,58259
20030601|2003-04-07 08:30,7,112.76,112.78,112.65,112.76,91271
20030601|2003-04-07 09:00,7,112.76,112.8,112.66,112.8,61292
20030601|2003-04-07 09:30,7,112.79,112.94,112.79,112.93,60532
20030601|2003-04-07 10:00,7,112.93,112.97,112.89,112.94,39613
20030601|2003-04-07 10:30,7,112.95,113.03,112.92,112.93,28907
20030601|2003-04-07 11:00,7,112.92,113.04,112.92,112.97,16541
20030601|2003-04-07 11:30,7,112.97,113.03,112.96,112.99,10545
20030601|2003-04-08 01:00,8,113.12,113.15,113.02,113.1,48776
20030601|2003-04-08 01:30,8,113.1,113.14,113.01,113.03,30877
20030601|2003-04-08 02:00,8,113.04,113.18,113.04,113.14,37011
20030601|2003-04-08 02:30,8,113.14,113.17,113.08,113.09,41465
20030601|2003-04-08 03:00,8,113.09,113.13,113.04,113.12,37288
20030601|2003-04-08 03:30,8,113.11,113.18,113.08,113.1,39933
20030601|2003-04-08 04:00,8,113.1,113.11,113.03,113.1,39676
20030601|2003-04-08 04:30,8,113.1,113.12,112.96,113.02,47560
20030601|2003-04-08 05:00,8,113.02,113.07,113.01,113.04,15945
20030601|2003-04-08 05:30,8,113.04,113.07,112.94,112.97,32119
20030601|2003-04-08 06:00,8,112.97,113.02,112.92,112.96,26124
20030601|2003-04-08 06:30,8,112.96,112.98,112.82,112.87,59627
20030601|2003-04-08 07:00,8,112.86,112.99,112.85,112.98,32922
20030601|2003-04-08 07:30,8,112.98,113.07,112.95,113.07,52700
20030601|2003-04-08 08:00,8,113.07,113.13,113.03,113.11,44427
20030601|2003-04-08 08:30,8,113.1,113.28,113.06,113.27,84045
20030601|2003-04-08 09:00,8,113.27,113.27,113.16,113.23,78537
20030601|2003-04-08 09:30,8,113.24,113.34,113.08,113.13,94729
20030601|2003-04-08 10:00,8,113.14,113.28,113.14,113.23,53089
20030601|2003-04-08 10:30,8,113.23,113.25,113.17,113.22,16667
20030601|2003-04-08 11:00,8,113.23,113.28,113.22,113.22,6885
20030601|2003-04-08 11:30,8,113.23,113.25,113.18,113.24,8418
20030601|2003-04-09 01:00,9,113.5,113.56,113.42,113.47,36854
20030601|2003-04-09 01:30,9,113.48,113.66,113.46,113.6,46235
20030601|2003-04-09 02:00,9,113.6,113.68,113.59,113.67,51954
20030601|2003-04-09 02:30,9,113.67,113.67,113.58,113.63,57232
20030601|2003-04-09 03:00,9,113.64,113.66,113.57,113.65,45135
20030601|2003-04-09 03:30,9,113.65,113.66,113.61,113.65,36655
20030601|2003-04-09 04:00,9,113.65,113.69,113.63,113.68,34634
20030601|2003-04-09 04:30,9,113.68,113.68,113.6,113.62,26538
20030601|2003-04-09 05:00,9,113.62,113.65,113.52,113.57,54214
20030601|2003-04-09 05:30,9,113.57,113.58,113.52,113.55,23626
20030601|2003-04-09 06:00,9,113.55,113.62,113.55,113.59,19821
20030601|2003-04-09 06:30,9,113.6,113.64,113.56,113.57,15019
20030601|2003-04-09 07:00,9,113.57,113.64,113.57,113.61,19491
20030601|2003-04-09 07:30,9,113.61,113.64,113.36,113.45,83531
20030601|2003-04-09 08:00,9,113.45,113.47,113.3,113.36,114017
20030601|2003-04-09 08:30,9,113.35,113.45,113.29,113.32,118926
20030601|2003-04-09 09:00,9,113.32,113.33,113.13,113.21,136548
20030601|2003-04-09 09:30,9,113.21,113.36,113.19,113.34,83034
20030601|2003-04-09 10:00,9,113.35,113.45,113.3,113.44,37145
20030601|2003-04-09 10:30,9,113.44,113.54,113.42,113.53,21913
20030601|2003-04-09 11:00,9,113.53,113.67,113.52,113.59,23904
20030601|2003-04-09 11:30,9,113.58,113.89,113.56,113.85,36261
20030601|2003-04-10 08:30,10,113.85,113.92,113.82,113.86,72646
20030601|2003-04-10 09:00,10,113.86,113.95,113.84,113.94,51748
20030601|2003-04-10 09:30,10,113.93,114.06,113.92,113.97,63984
20030601|2003-04-10 11:30,10,113.9,113.96,113.9,113.93,88019
20030601|2003-04-11 01:00,11,113.87,113.87,113.7,113.71,32812
20030601|2003-04-11 01:30,11,113.71,113.8,113.67,113.68,28445
20030601|2003-04-11 02:00,11,113.69,113.72,113.64,113.72,40453
20030601|2003-04-11 02:30,11,113.71,113.77,113.71,113.74,32271
20030601|2003-04-11 03:00,11,113.73,113.78,113.67,113.69,41264
20030601|2003-04-11 03:30,11,113.68,113.68,113.45,113.48,100193
20030601|2003-04-11 04:00,11,113.48,113.54,113.44,113.51,55551
20030601|2003-04-11 04:30,11,113.51,113.52,113.42,113.48,40221
20030601|2003-04-11 05:00,11,113.49,113.49,113.35,113.44,54470
20030601|2003-04-11 05:30,11,113.45,113.46,113.39,113.46,13749
20030601|2003-04-11 06:00,11,113.46,113.48,113.42,113.46,13748
20030601|2003-04-11 06:30,11,113.46,113.49,113.39,113.4,16744
20030601|2003-04-11 07:00,11,113.4,113.46,113.21,113.21,30959
20030601|2003-04-11 07:30,11,113.2,113.24,113.05,113.13,134366
20030601|2003-04-11 08:00,11,113.13,113.22,113.11,113.19,56376
20030601|2003-04-11 08:30,11,113.19,113.33,113.11,113.33,98595
20030601|2003-04-11 09:00,11,113.34,113.51,113.27,113.44,136479
20030601|2003-04-11 09:30,11,113.44,113.58,113.37,113.52,77596
20030601|2003-04-11 10:00,11,113.52,113.53,113.42,113.52,28479
20030601|2003-04-11 10:30,11,113.52,113.54,113.4,113.41,12766
20030601|2003-04-11 11:00,11,113.41,113.45,113.38,113.42,5898
20030601|2003-04-11 11:30,11,113.42,113.52,113.41,113.5,6135
20030601|2003-04-14 01:00,14,113.51,113.51,113.33,113.39,28082
20030601|2003-04-14 01:30,14,113.39,113.4,113.14,113.22,51383
20030601|2003-04-14 02:00,14,113.22,113.33,113.16,113.33,31505
20030601|2003-04-14 02:30,14,113.33,113.4,113.32,113.39,36542
20030601|2003-04-14 03:00,14,113.39,113.4,113.29,113.34,24518
20030601|2003-04-14 03:30,14,113.35,113.35,113.2,113.24,31644
20030601|2003-04-14 04:00,14,113.24,113.3,113.2,113.28,19139
20030601|2003-04-14 04:30,14,113.28,113.28,113.17,113.21,38740
20030601|2003-04-14 05:00,14,113.21,113.28,113.12,113.21,42281
20030601|2003-04-14 05:30,14,113.21,113.24,113.17,113.23,12928
20030601|2003-04-14 06:00,14,113.23,113.3,113.21,113.3,19170
20030601|2003-04-14 06:30,14,113.3,113.35,113.2,113.23,34034
20030601|2003-04-14 07:00,14,113.23,113.3,113.22,113.27,16629
20030601|2003-04-14 07:30,14,113.28,113.39,113.26,113.34,41047
20030601|2003-04-14 08:00,14,113.34,113.35,113.27,113.3,25202
20030601|2003-04-14 08:30,14,113.3,113.35,113.25,113.29,49212
20030601|2003-04-14 09:00,14,113.29,113.33,113.25,113.3,41397
20030601|2003-04-14 09:30,14,113.3,113.35,113.24,113.27,35346
20030601|2003-04-14 10:00,14,113.27,113.32,113.23,113.25,23507
20030601|2003-04-14 10:30,14,113.25,113.27,113.09,113.12,54131
20030601|2003-04-14 11:00,14,113.12,113.18,113.1,113.15,15237
20030601|2003-04-14 11:30,14,113.15,113.19,113.12,113.13,11035
20030601|2003-04-15 01:00,15,113.04,113.11,112.94,112.99,47988
20030601|2003-04-15 01:30,15,112.98,112.99,112.89,112.95,50613
20030601|2003-04-15 02:00,15,112.94,112.98,112.89,112.96,38184
20030601|2003-04-15 02:30,15,112.96,112.96,112.87,112.89,41769
20030601|2003-04-15 03:00,15,112.89,112.98,112.89,112.95,26752
20030601|2003-04-15 03:30,15,112.95,113.08,112.94,113.04,45087
20030601|2003-04-15 04:00,15,113.05,113.08,112.97,113.01,46467
20030601|2003-04-15 04:30,15,113.01,113.1,112.99,113.02,38392
20030601|2003-04-15 05:00,15,113.02,113.08,112.98,113.07,28378
20030601|2003-04-15 05:30,15,113.07,113.13,113.02,113.08,29987
20030601|2003-04-15 06:00,15,113.07,113.17,113.07,113.14,39447
20030601|2003-04-15 06:30,15,113.14,113.38,113.08,113.32,37474
20030601|2003-04-15 07:00,15,113.32,113.38,113.26,113.36,66521
20030601|2003-04-15 07:30,15,113.37,113.5,113.35,113.41,75718
20030601|2003-04-15 08:00,15,113.41,113.65,113.4,113.64,88974
20030601|2003-04-15 08:30,15,113.64,113.64,113.48,113.55,85036
20030601|2003-04-15 09:00,15,113.55,113.61,113.47,113.48,54868
20030601|2003-04-15 09:30,15,113.48,113.53,113.45,113.5,37189
20030601|2003-04-15 10:00,15,113.5,113.5,113.42,113.44,32247
20030601|2003-04-15 10:30,15,113.44,113.49,113.41,113.49,16109
20030601|2003-04-15 11:00,15,113.49,113.54,113.46,113.53,9254
20030601|2003-04-15 11:30,15,113.53,113.53,113.48,113.48,8384
20030601|2003-04-16 01:00,16,113.29,113.38,113.26,113.34,34460
20030601|2003-04-16 01:30,16,113.34,113.36,113.25,113.32,31171
20030601|2003-04-16 02:00,16,113.32,113.37,113.28,113.36,28414
20030601|2003-04-16 02:30,16,113.37,113.46,113.36,113.41,57993
20030601|2003-04-16 03:00,16,113.4,113.47,113.35,113.44,39801
20030601|2003-04-16 03:30,16,113.43,113.49,113.37,113.39,42606
20030601|2003-04-16 04:00,16,113.39,113.44,113.37,113.42,26433
20030601|2003-04-16 04:30,16,113.42,113.52,113.39,113.4,35566
20030601|2003-04-16 05:00,16,113.4,113.48,113.4,113.43,32214
20030601|2003-04-16 05:30,16,113.43,113.46,113.38,113.38,16051
20030601|2003-04-16 06:00,16,113.38,113.45,113.33,113.43,24976
20030601|2003-04-16 06:30,16,113.43,113.45,113.41,113.44,14312
20030601|2003-04-16 07:00,16,113.44,113.58,113.44,113.53,44698
20030601|2003-04-16 07:30,16,113.53,113.73,113.5,113.68,88659
20030601|2003-04-16 08:00,16,113.69,113.78,113.66,113.7,86982
20030601|2003-04-16 08:30,16,113.71,113.79,113.68,113.69,78831
20030601|2003-04-16 09:00,16,113.69,113.77,113.54,113.63,62274
20030601|2003-04-16 09:30,16,113.64,113.77,113.64,113.77,42436
20030601|2003-04-16 10:00,16,113.77,113.85,113.69,113.85,45282
20030601|2003-04-16 10:30,16,113.85,114.01,113.83,113.97,58903
20030601|2003-04-16 11:00,16,113.97,113.99,113.89,113.99,14455
20030601|2003-04-16 11:30,16,113.99,114,113.92,113.97,11616
20030601|2003-04-17 01:00,17,114.07,114.25,114.07,114.22,48366
20030601|2003-04-17 01:30,17,114.21,114.27,114.16,114.23,33116
20030601|2003-04-17 02:00,17,114.22,114.25,114.15,114.15,31513
20030601|2003-04-17 02:30,17,114.15,114.16,114.1,114.15,34074
20030601|2003-04-17 03:00,17,114.15,114.16,114.04,114.04,31506
20030601|2003-04-17 03:30,17,114.04,114.06,113.98,114,47073
20030601|2003-04-17 04:00,17,114,114.03,113.88,113.95,50938
20030601|2003-04-17 04:30,17,113.95,113.98,113.85,113.87,36003
20030601|2003-04-17 05:00,17,113.87,113.95,113.87,113.93,20322
20030601|2003-04-17 05:30,17,113.93,113.94,113.88,113.89,14678
20030601|2003-04-17 06:00,17,113.89,113.94,113.86,113.89,13861
20030601|2003-04-17 06:30,17,113.89,113.94,113.88,113.93,11704
20030601|2003-04-17 07:00,17,113.93,114.01,113.92,114,20352
20030601|2003-04-17 07:30,17,114.01,114.13,114.01,114.09,53572
20030601|2003-04-17 08:00,17,114.09,114.12,114.03,114.03,25015
20030601|2003-04-17 08:30,17,114.03,114.1,114.02,114.05,31999
20030601|2003-04-17 09:00,17,114.05,114.07,113.93,113.98,31662
20030601|2003-04-17 09:30,17,113.98,114.02,113.97,113.99,19380
20030601|2003-04-17 10:00,17,113.99,114,113.94,113.98,16332
20030601|2003-04-17 10:30,17,113.97,114.03,113.89,113.89,10655
20030601|2003-04-17 11:00,17,113.89,113.99,113.55,113.69,43126
20030601|2003-04-17 11:30,17,113.69,113.71,113.64,113.67,16619
20030601|2003-04-22 01:00,22,113.68,113.83,113.66,113.82,29620
20030601|2003-04-22 01:30,22,113.82,113.83,113.72,113.78,12691
20030601|2003-04-22 02:00,22,113.78,113.97,113.78,113.95,37210
20030601|2003-04-22 02:30,22,113.94,114.04,113.92,114.01,39064
20030601|2003-04-22 03:00,22,114,114.02,113.94,113.94,23545
20030601|2003-04-22 03:30,22,113.95,114,113.91,114,16399
20030601|2003-04-22 04:00,22,113.99,114.02,113.96,114,22407
20030601|2003-04-22 04:30,22,114,114.09,113.94,114.05,31999
20030601|2003-04-22 05:00,22,114.06,114.07,114,114.06,14986
20030601|2003-04-22 05:30,22,114.06,114.21,114.06,114.13,44177
20030601|2003-04-22 06:00,22,114.14,114.18,114.12,114.17,14498
20030601|2003-04-22 06:30,22,114.17,114.24,114.14,114.19,19210
20030601|2003-04-22 07:00,22,114.2,114.27,114.18,114.27,25269
20030601|2003-04-22 07:30,22,114.26,114.34,114.25,114.28,58572
20030601|2003-04-22 08:00,22,114.27,114.35,114.27,114.33,25376
20030601|2003-04-22 08:30,22,114.33,114.37,114.21,114.29,65391
20030601|2003-04-22 09:00,22,114.29,114.32,114.21,114.21,47349
20030601|2003-04-22 09:30,22,114.22,114.24,114.13,114.15,65070
20030601|2003-04-22 10:00,22,114.16,114.28,114.15,114.25,32377
20030601|2003-04-22 10:30,22,114.25,114.26,114.13,114.13,16400
20030601|2003-04-22 11:00,22,114.13,114.16,114.06,114.08,13893
20030601|2003-04-22 11:30,22,114.08,114.11,114.04,114.08,10021
20030601|2003-04-23 01:00,23,114,114.03,113.9,113.94,36170
20030601|2003-04-23 01:30,23,113.93,113.97,113.88,113.93,26323
20030601|2003-04-23 02:00,23,113.93,113.95,113.79,113.86,58242
20030601|2003-04-23 02:30,23,113.86,113.92,113.83,113.92,34627
20030601|2003-04-23 03:00,23,113.92,113.97,113.88,113.9,38634
20030601|2003-04-23 03:30,23,113.91,113.91,113.76,113.76,78921
20030601|2003-04-23 04:00,23,113.77,113.8,113.72,113.8,71164
20030601|2003-04-23 04:30,23,113.79,113.86,113.77,113.82,40969
20030601|2003-04-23 05:00,23,113.82,113.83,113.78,113.8,20713
20030601|2003-04-23 05:30,23,113.8,113.88,113.79,113.84,25072
20030601|2003-04-23 06:00,23,113.84,113.9,113.84,113.9,10432
20030601|2003-04-23 06:30,23,113.89,113.94,113.87,113.88,23300
20030601|2003-04-23 07:00,23,113.87,113.9,113.85,113.89,19601
20030601|2003-04-23 07:30,23,113.89,113.95,113.82,113.95,43865
20030601|2003-04-23 08:00,23,113.95,113.96,113.86,113.9,36768
20030601|2003-04-23 08:30,23,113.91,113.92,113.8,113.8,55591
20030601|2003-04-23 09:00,23,113.81,113.97,113.8,113.95,44884
20030601|2003-04-23 09:30,23,113.95,113.98,113.87,113.95,48258
20030601|2003-04-23 10:00,23,113.95,113.99,113.92,113.96,35994
20030601|2003-04-23 10:30,23,113.95,113.96,113.92,113.94,13776
20030601|2003-04-23 11:00,23,113.93,113.93,113.87,113.87,12349
20030601|2003-04-23 11:30,23,113.87,113.87,113.7,113.77,28583
20030601|2003-04-24 01:00,24,113.99,114.07,113.97,114.05,37482
20030601|2003-04-24 01:30,24,114.04,114.19,113.98,114.17,58406
20030601|2003-04-24 02:00,24,114.17,114.21,114.13,114.14,48288
20030601|2003-04-24 02:30,24,114.14,114.15,114.06,114.09,41724
20030601|2003-04-24 03:00,24,114.09,114.14,114.06,114.08,33795
20030601|2003-04-24 03:30,24,114.08,114.13,114.04,114.07,36141
20030601|2003-04-24 04:00,24,114.07,114.09,114.03,114.04,37426
20030601|2003-04-24 04:30,24,114.03,114.05,113.92,114.04,81745
20030601|2003-04-24 05:00,24,114.04,114.08,113.99,114.04,38600
20030601|2003-04-24 05:30,24,114.03,114.06,113.98,114.03,20742
20030601|2003-04-24 06:00,24,114.02,114.23,114.02,114.19,50457
20030601|2003-04-24 06:30,24,114.19,114.2,114.11,114.16,30507
20030601|2003-04-24 07:00,24,114.19,114.19,114.01,114.09,43944
20030601|2003-04-24 07:30,24,114.08,114.18,114.03,114.18,63444
20030601|2003-04-24 08:00,24,114.18,114.27,114.17,114.22,83904
20030601|2003-04-24 08:30,24,114.22,114.37,114.21,114.31,109978
20030601|2003-04-24 09:00,24,114.31,114.39,114.26,114.29,70537
20030601|2003-04-24 09:30,24,114.29,114.42,114.28,114.42,60994
20030601|2003-04-24 10:00,24,114.42,114.51,114.33,114.48,70759
20030601|2003-04-24 10:30,24,114.48,114.53,114.42,114.45,33175
20030601|2003-04-24 11:00,24,114.45,114.48,114.39,114.45,17186
20030601|2003-04-24 11:30,24,114.45,114.51,114.42,114.45,12441
20030601|2003-04-25 01:00,25,114.46,114.5,114.39,114.43,17277
20030601|2003-04-25 01:30,25,114.42,114.42,114.32,114.38,25618
20030601|2003-04-25 02:00,25,114.38,114.46,114.31,114.46,36566
20030601|2003-04-25 02:30,25,114.45,114.48,114.42,114.43,38993
20030601|2003-04-25 03:00,25,114.42,114.44,114.37,114.42,25942
20030601|2003-04-25 03:30,25,114.42,114.55,114.4,114.49,54698
20030601|2003-04-25 04:00,25,114.49,114.52,114.44,114.45,30401
20030601|2003-04-25 04:30,25,114.45,114.47,114.43,114.44,15415
20030601|2003-04-25 05:00,25,114.45,114.45,114.39,114.39,13216
20030601|2003-04-25 05:30,25,114.4,114.42,114.37,114.4,14910
20030601|2003-04-25 06:00,25,114.41,114.44,114.37,114.38,12128
20030601|2003-04-25 06:30,25,114.37,114.38,114.27,114.32,35960
20030601|2003-04-25 07:00,25,114.32,114.4,114.28,114.39,33243
20030601|2003-04-25 07:30,25,114.4,114.41,114.23,114.3,82255
20030601|2003-04-25 08:00,25,114.29,114.31,114.22,114.29,40113
20030601|2003-04-25 08:30,25,114.3,114.37,114.23,114.35,39142
20030601|2003-04-25 09:00,25,114.35,114.47,114.33,114.43,67683
20030601|2003-04-25 09:30,25,114.44,114.49,114.41,114.47,42677
20030601|2003-04-25 10:00,25,114.47,114.57,114.47,114.55,37858
20030601|2003-04-25 10:30,25,114.55,114.55,114.44,114.53,20281
20030601|2003-04-25 11:00,25,114.53,114.55,114.47,114.53,12874
20030601|2003-04-25 11:30,25,114.54,114.57,114.43,114.43,8723
20030601|2003-04-28 01:00,28,114.68,114.7,114.6,114.6,17296
20030601|2003-04-28 01:30,28,114.61,114.65,114.58,114.65,25075
20030601|2003-04-28 02:00,28,114.65,114.68,114.58,114.61,25212
20030601|2003-04-28 02:30,28,114.6,114.62,114.49,114.61,57433
20030601|2003-04-28 03:00,28,114.61,114.61,114.47,114.55,51970
20030601|2003-04-28 03:30,28,114.55,114.6,114.49,114.57,27797
20030601|2003-04-28 04:00,28,114.56,114.6,114.54,114.56,18244
20030601|2003-04-28 04:30,28,114.56,114.62,114.53,114.59,13090
20030601|2003-04-28 05:00,28,114.58,114.64,114.55,114.63,16695
20030601|2003-04-28 05:30,28,114.63,114.67,114.59,114.6,17644
20030601|2003-04-28 06:00,28,114.59,114.62,114.57,114.61,12285
20030601|2003-04-28 06:30,28,114.6,114.61,114.56,114.57,11960
20030601|2003-04-28 07:00,28,114.58,114.64,114.56,114.62,11696
20030601|2003-04-28 07:30,28,114.62,114.67,114.57,114.6,38742
20030601|2003-04-28 08:00,28,114.6,114.73,114.57,114.71,39738
20030601|2003-04-28 08:30,28,114.71,114.74,114.61,114.61,66790
20030601|2003-04-28 09:00,28,114.61,114.62,114.42,114.42,110971
20030601|2003-04-28 09:30,28,114.42,114.45,114.3,114.33,104447
20030601|2003-04-28 10:00,28,114.32,114.36,114.27,114.33,59191
20030601|2003-04-28 10:30,28,114.33,114.36,114.26,114.32,29746
20030601|2003-04-28 11:00,28,114.32,114.37,114.26,114.36,18958
20030601|2003-04-28 11:30,28,114.36,114.38,114.32,114.37,12393
20030601|2003-04-29 01:00,29,114.34,114.36,114.24,114.27,33125
20030601|2003-04-29 01:30,29,114.27,114.37,114.24,114.31,43281
20030601|2003-04-29 02:00,29,114.32,114.38,114.29,114.35,29542
20030601|2003-04-29 02:30,29,114.36,114.4,114.32,114.34,27512
20030601|2003-04-29 03:00,29,114.34,114.36,114.22,114.24,39127
20030601|2003-04-29 03:30,29,114.25,114.25,114.12,114.14,117786
20030601|2003-04-29 04:00,29,114.14,114.15,114.06,114.13,76882
20030601|2003-04-29 04:30,29,114.13,114.18,114.07,114.1,28437
20030601|2003-04-29 05:00,29,114.09,114.16,114.06,114.15,22343
20030601|2003-04-29 05:30,29,114.14,114.14,114.06,114.06,15978
20030601|2003-04-29 06:00,29,114.06,114.08,114.02,114.07,24759
20030601|2003-04-29 06:30,29,114.07,114.09,113.98,114.02,25964
20030601|2003-04-29 07:00,29,114.02,114.1,114.01,114.09,23077
20030601|2003-04-29 07:30,29,114.09,114.13,114.05,114.09,44111
20030601|2003-04-29 08:00,29,114.1,114.12,114.04,114.12,31150
20030601|2003-04-29 08:30,29,114.12,114.16,113.97,113.99,50985
20030601|2003-04-29 09:00,29,113.98,114.16,113.95,114.11,109404
20030601|2003-04-29 09:30,29,114.11,114.22,114.1,114.17,76838
20030601|2003-04-29 10:00,29,114.17,114.22,114.15,114.17,40057
20030601|2003-04-29 10:30,29,114.17,114.2,114.12,114.15,20013
20030601|2003-04-29 11:00,29,114.15,114.23,114.14,114.18,13282
20030601|2003-04-29 11:30,29,114.18,114.21,114.16,114.18,8740
20030601|2003-04-30 01:00,30,114.28,114.37,114.28,114.35,39425
20030601|2003-04-30 01:30,30,114.34,114.35,114.28,114.33,25611
20030601|2003-04-30 02:00,30,114.34,114.34,114.26,114.29,29655
20030601|2003-04-30 02:30,30,114.29,114.29,114.23,114.24,45794
20030601|2003-04-30 03:00,30,114.25,114.29,114.2,114.23,39998
20030601|2003-04-30 03:30,30,114.23,114.24,114.14,114.2,60949
20030601|2003-04-30 04:00,30,114.2,114.23,114.12,114.23,42688
20030601|2003-04-30 04:30,30,114.22,114.25,114.2,114.23,26565
20030601|2003-04-30 05:00,30,114.23,114.23,114.17,114.22,27405
20030601|2003-04-30 05:30,30,114.22,114.23,114.2,114.22,12484
20030601|2003-04-30 06:00,30,114.22,114.24,114.11,114.13,15504
20030601|2003-04-30 06:30,30,114.13,114.14,114.04,114.1,36180
20030601|2003-04-30 07:00,30,114.1,114.18,114.09,114.16,18547
20030601|2003-04-30 07:30,30,114.15,114.17,114.09,114.12,29626
20030601|2003-04-30 08:00,30,114.12,114.22,114.1,114.19,45762
20030601|2003-04-30 08:30,30,114.19,114.29,114.19,114.27,52674
20030601|2003-04-30 09:00,30,114.27,114.53,114.26,114.51,151531
20030601|2003-04-30 09:30,30,114.52,114.65,114.46,114.6,95205
20030601|2003-04-30 10:00,30,114.6,114.67,114.48,114.66,63197
20030601|2003-04-30 10:30,30,114.65,114.79,114.64,114.75,54759
20030601|2003-04-30 11:00,30,114.76,114.86,114.75,114.79,31451
20030601|2003-04-30 11:30,30,114.78,114.83,114.74,114.79,16322
20030601|2003-05-02 01:00,2,114.97,115.06,114.94,114.97,39786
20030601|2003-05-02 01:30,2,114.97,114.99,114.88,114.97,21640
20030601|2003-05-02 02:00,2,114.96,114.99,114.84,114.87,37023
20030601|2003-05-02 02:30,2,114.88,114.93,114.87,114.9,23783
20030601|2003-05-02 03:00,2,114.9,115,114.89,114.91,32283
20030601|2003-05-02 03:30,2,114.9,114.92,114.87,114.9,17559
20030601|2003-05-02 04:00,2,114.89,114.95,114.89,114.91,18084
20030601|2003-05-02 04:30,2,114.9,114.95,114.88,114.9,19213
20030601|2003-05-02 05:00,2,114.9,114.93,114.88,114.91,13020
20030601|2003-05-02 05:30,2,114.91,114.95,114.9,114.95,7790
20030601|2003-05-02 06:00,2,114.95,114.96,114.91,114.93,13725
20030601|2003-05-02 06:30,2,114.93,114.95,114.91,114.92,9868
20030601|2003-05-02 07:00,2,114.92,114.93,114.82,114.93,27739
20030601|2003-05-02 07:30,2,114.93,114.94,114.7,114.91,111254
20030601|2003-05-02 08:00,2,114.91,114.95,114.87,114.94,31988
20030601|2003-05-02 08:30,2,114.93,115.03,114.84,114.85,60216
20030601|2003-05-02 09:00,2,114.84,114.89,114.78,114.84,49103
20030601|2003-05-02 09:30,2,114.84,114.87,114.72,114.75,43966
20030601|2003-05-02 10:00,2,114.74,114.74,114.63,114.67,51119
20030601|2003-05-02 10:30,2,114.67,114.7,114.6,114.63,23503
20030601|2003-05-02 11:00,2,114.63,114.65,114.53,114.56,23430
20030601|2003-05-02 11:30,2,114.56,114.65,114.48,114.65,15806
20030601|2003-05-05 01:00,5,114.55,114.63,114.53,114.63,27837
20030601|2003-05-05 01:30,5,114.63,114.68,114.62,114.65,15979
20030601|2003-05-05 02:00,5,114.65,114.67,114.59,114.61,18003
20030601|2003-05-05 02:30,5,114.61,114.62,114.56,114.58,14497
20030601|2003-05-05 03:00,5,114.58,114.58,114.5,114.56,17717
20030601|2003-05-05 03:30,5,114.56,114.59,114.55,114.57,8738
20030601|2003-05-05 04:00,5,114.57,114.58,114.51,114.54,14648
20030601|2003-05-05 04:30,5,114.55,114.62,114.54,114.58,15822
20030601|2003-05-05 05:00,5,114.57,114.6,114.56,114.58,5931
20030601|2003-05-05 05:30,5,114.58,114.64,114.57,114.62,5624
20030601|2003-05-05 06:00,5,114.61,114.63,114.55,114.56,6969
20030601|2003-05-05 06:30,5,114.56,114.61,114.55,114.56,6996
20030601|2003-05-05 07:00,5,114.56,114.59,114.51,114.59,14909
20030601|2003-05-05 07:30,5,114.58,114.6,114.55,114.55,10080
20030601|2003-05-05 08:00,5,114.55,114.58,114.53,114.57,9839
20030601|2003-05-05 08:30,5,114.57,114.61,114.52,114.53,17614
20030601|2003-05-05 09:00,5,114.53,114.64,114.5,114.61,32948
20030601|2003-05-05 09:30,5,114.61,114.77,114.59,114.75,41857
20030601|2003-05-05 10:00,5,114.75,114.92,114.75,114.88,45928
20030601|2003-05-05 10:30,5,114.88,114.9,114.79,114.8,10990
20030601|2003-05-05 11:00,5,114.8,114.83,114.77,114.81,4146
20030601|2003-05-05 11:30,5,114.82,114.82,114.75,114.76,9333
20030601|2003-05-06 01:00,6,114.93,114.95,114.83,114.88,20808
20030601|2003-05-06 01:30,6,114.88,114.88,114.76,114.79,21094
20030601|2003-05-06 02:00,6,114.78,114.86,114.72,114.78,34825
20030601|2003-05-06 02:30,6,114.79,114.9,114.79,114.89,35690
20030601|2003-05-06 03:00,6,114.89,114.93,114.84,114.86,37570
20030601|2003-05-06 03:30,6,114.85,114.88,114.79,114.79,24362
20030601|2003-05-06 04:00,6,114.79,114.84,114.77,114.83,24013
20030601|2003-05-06 04:30,6,114.83,114.87,114.83,114.85,14532
20030601|2003-05-06 05:00,6,114.85,114.89,114.83,114.88,12285
20030601|2003-05-06 05:30,6,114.88,114.89,114.82,114.82,13449
20030601|2003-05-06 06:00,6,114.82,114.83,114.78,114.8,14532
20030601|2003-05-06 06:30,6,114.8,114.81,114.74,114.76,19687
20030601|2003-05-06 07:00,6,114.77,114.82,114.77,114.82,12551
20030601|2003-05-06 07:30,6,114.81,114.84,114.77,114.82,27847
20030601|2003-05-06 08:00,6,114.82,114.83,114.8,114.81,17873
20030601|2003-05-06 08:30,6,114.81,114.82,114.68,114.69,52394
20030601|2003-05-06 09:00,6,114.7,114.73,114.64,114.7,48104
20030601|2003-05-06 09:30,6,114.69,114.8,114.69,114.77,41805
20030601|2003-05-06 10:00,6,114.77,114.79,114.73,114.76,18782
20030601|2003-05-06 10:30,6,114.76,114.81,114.72,114.73,14848
20030601|2003-05-06 11:00,6,114.73,114.74,114.68,114.69,12828
20030601|2003-05-06 11:30,6,114.7,114.82,114.67,114.81,8398
20030601|2003-05-07 01:00,7,115.45,115.54,115.35,115.37,74704
20030601|2003-05-07 01:30,7,115.37,115.41,115.29,115.38,60767
20030601|2003-05-07 02:00,7,115.38,115.38,115.26,115.34,52526
20030601|2003-05-07 02:30,7,115.34,115.36,115.28,115.3,36283
20030601|2003-05-07 03:00,7,115.3,115.33,115.25,115.29,38137
20030601|2003-05-07 03:30,7,115.29,115.31,115.23,115.28,53387
20030601|2003-05-07 04:00,7,115.28,115.3,115.24,115.28,46819
20030601|2003-05-07 04:30,7,115.28,115.32,115.27,115.29,28230
20030601|2003-05-07 05:00,7,115.29,115.3,115.22,115.26,27561
20030601|2003-05-07 05:30,7,115.26,115.33,115.26,115.32,24353
20030601|2003-05-07 06:00,7,115.33,115.33,115.28,115.3,16465
20030601|2003-05-07 06:30,7,115.31,115.44,115.3,115.41,30774
20030601|2003-05-07 07:00,7,115.41,115.56,115.41,115.53,92988
20030601|2003-05-07 07:30,7,115.53,115.57,115.45,115.46,81058
20030601|2003-05-07 08:00,7,115.46,115.59,115.46,115.54,66501
20030601|2003-05-07 08:30,7,115.54,115.57,115.41,115.51,100669
20030601|2003-05-07 09:00,7,115.51,115.67,115.5,115.66,108839
20030601|2003-05-07 09:30,7,115.65,115.7,115.6,115.65,74837
20030601|2003-05-07 10:00,7,115.65,115.73,115.59,115.69,52534
20030601|2003-05-07 10:30,7,115.69,115.7,115.6,115.67,27500
20030601|2003-05-07 11:00,7,115.67,115.69,115.64,115.69,10461
20030601|2003-05-07 11:30,7,115.68,115.7,115.64,115.66,11263
20030601|2003-05-08 01:00,8,115.85,115.87,115.78,115.85,43145
20030601|2003-05-08 01:30,8,115.84,115.94,115.8,115.93,50474
20030601|2003-05-08 02:00,8,115.94,116.01,115.9,115.94,61550
20030601|2003-05-08 02:30,8,115.95,116.04,115.91,116.04,55509
20030601|2003-05-08 03:00,8,116.05,116.1,116.01,116.01,64272
20030601|2003-05-08 03:30,8,116.01,116.01,115.96,115.99,32646
20030601|2003-05-08 04:00,8,115.98,116.01,115.95,115.97,21956
20030601|2003-05-08 04:30,8,115.98,115.98,115.87,115.94,46272
20030601|2003-05-08 05:00,8,115.94,115.99,115.9,115.97,20610
20030601|2003-05-08 05:30,8,115.97,116.01,115.9,115.92,25270
20030601|2003-05-08 06:00,8,115.93,116.01,115.92,115.97,27896
20030601|2003-05-08 06:30,8,115.97,116.12,115.9,116.08,64864
20030601|2003-05-08 07:00,8,116.08,116.16,116.06,116.13,65134
20030601|2003-05-08 07:30,8,116.13,116.17,115.93,115.98,99953
20030601|2003-05-08 08:00,8,115.97,116,115.79,115.84,108060
20030601|2003-05-08 08:30,8,115.84,115.89,115.73,115.86,98929
20030601|2003-05-08 09:00,8,115.86,115.88,115.68,115.69,67605
20030601|2003-05-08 09:30,8,115.69,115.86,115.67,115.82,55769
20030601|2003-05-08 10:00,8,115.83,115.93,115.81,115.88,33544
20030601|2003-05-08 10:30,8,115.89,116.03,115.87,116.01,20455
20030601|2003-05-08 11:00,8,116.01,116.15,116.01,116.05,20755
20030601|2003-05-08 11:30,8,116.05,116.1,116,116.1,10722
20030601|2003-05-09 01:00,9,115.96,116,115.92,115.94,25866
20030601|2003-05-09 01:30,9,115.94,115.95,115.87,115.89,24553
20030601|2003-05-09 02:00,9,115.9,115.91,115.79,115.82,48385
20030601|2003-05-09 02:30,9,115.82,115.96,115.81,115.93,48489
20030601|2003-05-09 03:00,9,115.93,116.08,115.91,116.06,55456
20030601|2003-05-09 03:30,9,116.07,116.14,116.03,116.07,55578
20030601|2003-05-09 04:00,9,116.06,116.1,115.98,115.99,33832
20030601|2003-05-09 04:30,9,115.98,116.07,115.93,116.02,53533
20030601|2003-05-09 05:00,9,116.02,116.02,115.96,116,23679
20030601|2003-05-09 05:30,9,116,116.08,115.99,116.04,21285
20030601|2003-05-09 06:00,9,116.03,116.04,115.99,115.99,13905
20030601|2003-05-09 06:30,9,116,116.08,115.97,116.04,18471
20030601|2003-05-09 07:00,9,116.04,116.06,115.98,115.99,23846
20030601|2003-05-09 07:30,9,116,116.01,115.91,115.97,47787
20030601|2003-05-09 08:00,9,115.97,115.99,115.93,115.97,32108
20030601|2003-05-09 08:30,9,115.96,115.96,115.84,115.87,80113
20030601|2003-05-09 09:00,9,115.87,115.99,115.86,115.98,48106
20030601|2003-05-09 09:30,9,115.97,116.07,115.97,115.99,41010
20030601|2003-05-09 10:00,9,115.99,116.16,115.96,116.09,35921
20030601|2003-05-09 10:30,9,116.09,116.12,116.04,116.05,15752
20030601|2003-05-09 11:00,9,116.06,116.06,115.98,116.01,12299
20030601|2003-05-09 11:30,9,116,116.03,115.96,116,10646
20030601|2003-05-12 01:00,12,116.3,116.32,116.21,116.3,41322
20030601|2003-05-12 01:30,12,116.3,116.31,116.25,116.25,17095
20030601|2003-05-12 02:00,12,116.26,116.33,116.22,116.29,45668
20030601|2003-05-12 02:30,12,116.29,116.36,116.25,116.33,51873
20030601|2003-05-12 03:00,12,116.34,116.38,116.33,116.36,48667
20030601|2003-05-12 03:30,12,116.36,116.39,116.33,116.35,33319
20030601|2003-05-12 04:00,12,116.36,116.38,116.3,116.32,36009
20030601|2003-05-12 04:30,12,116.32,116.33,116.27,116.3,29193
20030601|2003-05-12 05:00,12,116.3,116.32,116.27,116.29,11874
20030601|2003-05-12 05:30,12,116.3,116.34,116.29,116.29,10757
20030601|2003-05-12 06:00,12,116.29,116.31,116.25,116.28,13137
20030601|2003-05-12 06:30,12,116.28,116.31,116.26,116.31,15871
20030601|2003-05-12 07:00,12,116.31,116.36,116.29,116.33,28877
20030601|2003-05-12 07:30,12,116.34,116.44,116.31,116.44,52602
20030601|2003-05-12 08:00,12,116.44,116.46,116.41,116.43,51870
20030601|2003-05-12 08:30,12,116.43,116.45,116.36,116.4,58586
20030601|2003-05-12 09:00,12,116.41,116.41,116.29,116.29,53161
20030601|2003-05-12 09:30,12,116.29,116.36,116.17,116.2,65377
20030601|2003-05-12 10:00,12,116.19,116.23,116.14,116.18,50447
20030601|2003-05-12 10:30,12,116.18,116.2,116.07,116.08,44563
20030601|2003-05-12 11:00,12,116.08,116.19,116.07,116.14,11304
20030601|2003-05-12 11:30,12,116.14,116.14,116.03,116.08,13269
20030601|2003-05-13 01:00,13,116.24,116.25,116.09,116.1,36699
20030601|2003-05-13 01:30,13,116.09,116.1,115.98,116.04,63476
20030601|2003-05-13 02:00,13,116.03,116.08,115.98,116.03,54093
20030601|2003-05-13 02:30,13,116.03,116.1,116.03,116.07,37701
20030601|2003-05-13 03:00,13,116.07,116.09,116.03,116.04,34756
20030601|2003-05-13 03:30,13,116.04,116.09,116.01,116.04,50453
20030601|2003-05-13 04:00,13,116.04,116.12,116.01,116.08,47877
20030601|2003-05-13 04:30,13,116.09,116.09,116.02,116.09,20682
20030601|2003-05-13 05:00,13,116.09,116.14,116.05,116.1,35756
20030601|2003-05-13 05:30,13,116.1,116.13,115.96,116,35118
20030601|2003-05-13 06:00,13,116,116,115.89,115.99,74043
20030601|2003-05-13 06:30,13,115.99,116.02,115.96,115.97,26783
20030601|2003-05-13 07:00,13,115.97,116,115.93,115.96,23125
20030601|2003-05-13 07:30,13,115.97,115.99,115.88,115.9,61363
20030601|2003-05-13 08:00,13,115.9,115.93,115.83,115.87,59395
20030601|2003-05-13 08:30,13,115.88,116.07,115.87,116.05,78472
20030601|2003-05-13 09:00,13,116.05,116.22,115.98,116.2,99109
20030601|2003-05-13 09:30,13,116.2,116.37,116.15,116.27,124591
20030601|2003-05-13 10:00,13,116.28,116.33,116.25,116.32,51303
20030601|2003-05-13 10:30,13,116.31,116.34,116.26,116.29,25260
20030601|2003-05-13 11:00,13,116.28,116.34,116.27,116.33,12717
20030601|2003-05-13 11:30,13,116.33,116.36,116.29,116.34,12946
20030601|2003-05-14 01:00,14,116.33,116.33,116.19,116.23,40015
20030601|2003-05-14 01:30,14,116.24,116.27,116.2,116.23,20877
20030601|2003-05-14 02:00,14,116.23,116.25,116.17,116.21,29809
20030601|2003-05-14 02:30,14,116.21,116.38,116.2,116.35,66856
20030601|2003-05-14 03:00,14,116.35,116.35,116.21,116.21,59217
20030601|2003-05-14 03:30,14,116.2,116.2,116.06,116.08,106055
20030601|2003-05-14 04:00,14,116.08,116.09,115.9,116.04,126476
20030601|2003-05-14 04:30,14,116.03,116.06,115.93,115.94,62458
20030601|2003-05-14 05:00,14,115.94,116.07,115.93,116.05,35366
20030601|2003-05-14 05:30,14,116.05,116.1,115.99,115.99,24884
20030601|2003-05-14 06:00,14,116,116.07,115.99,116.03,13722
20030601|2003-05-14 06:30,14,116.04,116.1,116.01,116.09,24017
20030601|2003-05-14 07:00,14,116.09,116.24,116.07,116.24,53694
20030601|2003-05-14 07:30,14,116.24,116.36,116.14,116.17,144856
20030601|2003-05-14 08:00,14,116.17,116.32,116.16,116.27,85972
20030601|2003-05-14 08:30,14,116.27,116.32,116.13,116.31,96659
20030601|2003-05-14 09:00,14,116.3,116.4,116.26,116.31,92712
20030601|2003-05-14 09:30,14,116.31,116.32,116.2,116.32,59967
20030601|2003-05-14 10:00,14,116.32,116.32,116.24,116.3,28140
20030601|2003-05-14 10:30,14,116.3,116.33,116.24,116.28,17624
20030601|2003-05-14 11:00,14,116.27,116.28,116.21,116.26,10820
20030601|2003-05-14 11:30,14,116.25,116.27,116.2,116.27,10509
20030601|2003-05-15 01:00,15,116.45,116.57,116.41,116.43,56929
20030601|2003-05-15 01:30,15,116.44,116.5,116.44,116.49,22714
20030601|2003-05-15 02:00,15,116.49,116.58,116.46,116.57,42379
20030601|2003-05-15 02:30,15,116.57,116.62,116.52,116.53,44364
20030601|2003-05-15 03:00,15,116.53,116.61,116.49,116.55,45168
20030601|2003-05-15 03:30,15,116.56,116.61,116.51,116.61,40462
20030601|2003-05-15 04:00,15,116.6,116.6,116.49,116.6,52303
20030601|2003-05-15 04:30,15,116.6,116.6,116.53,116.56,27326
20030601|2003-05-15 05:00,15,116.55,116.64,116.55,116.58,32554
20030601|2003-05-15 05:30,15,116.58,116.61,116.58,116.6,26927
20030601|2003-05-15 06:00,15,116.6,116.62,116.57,116.61,28227
20030601|2003-05-15 06:30,15,116.61,116.65,116.55,116.56,41815
20030601|2003-05-15 07:00,15,116.56,116.61,116.51,116.58,52352
20030601|2003-05-15 07:30,15,116.58,116.6,116.27,116.27,172180
20030601|2003-05-15 08:00,15,116.26,116.38,116.25,116.31,90486
20030601|2003-05-15 08:30,15,116.32,116.46,116.32,116.37,86913
20030601|2003-05-15 09:00,15,116.36,116.45,116.35,116.43,50620
20030601|2003-05-15 09:30,15,116.43,116.59,116.41,116.51,62170
20030601|2003-05-15 10:00,15,116.52,116.59,116.49,116.54,31173
20030601|2003-05-15 10:30,15,116.53,116.6,116.48,116.56,29075
20030601|2003-05-15 11:00,15,116.57,116.7,116.57,116.66,44643
20030601|2003-05-15 11:30,15,116.66,116.69,116.62,116.67,9727
20030601|2003-05-16 01:00,16,116.51,116.6,116.46,116.58,30176
20030601|2003-05-16 01:30,16,116.59,116.65,116.52,116.64,27933
20030601|2003-05-16 02:00,16,116.64,116.77,116.64,116.74,65311
20030601|2003-05-16 02:30,16,116.73,116.77,116.64,116.66,37640
20030601|2003-05-16 03:00,16,116.66,116.78,116.65,116.71,35848
20030601|2003-05-16 03:30,16,116.72,116.76,116.69,116.71,23713
20030601|2003-05-16 04:00,16,116.71,116.75,116.68,116.69,44343
20030601|2003-05-16 04:30,16,116.69,116.74,116.65,116.7,49443
20030601|2003-05-16 05:00,16,116.69,116.71,116.66,116.69,36105
20030601|2003-05-16 05:30,16,116.7,116.74,116.69,116.73,20110
20030601|2003-05-16 06:00,16,116.72,116.82,116.72,116.77,28987
20030601|2003-05-16 06:30,16,116.77,116.9,116.77,116.86,60393
20030601|2003-05-16 07:00,16,116.87,116.95,116.83,116.95,47930
20030601|2003-05-16 07:30,16,116.94,116.96,116.86,116.87,85308
20030601|2003-05-16 08:00,16,116.87,116.95,116.84,116.89,48678
20030601|2003-05-16 08:30,16,116.9,116.96,116.75,116.9,107108
20030601|2003-05-16 09:00,16,116.91,117.06,116.89,116.99,115421
20030601|2003-05-16 09:30,16,117,117.04,116.96,117.03,46101
20030601|2003-05-16 10:00,16,117.03,117.09,116.98,117.04,35416
20030601|2003-05-16 10:30,16,117.04,117.05,116.96,116.99,15834
20030601|2003-05-16 11:00,16,116.99,117.04,116.91,116.92,17104
20030601|2003-05-16 11:30,16,116.92,116.98,116.83,116.89,24226
20030601|2003-05-19 01:00,19,117.35,117.41,117.31,117.36,61530
20030601|2003-05-19 01:30,19,117.36,117.42,117.31,117.42,32605
20030601|2003-05-19 02:00,19,117.41,117.44,117.34,117.41,40173
20030601|2003-05-19 02:30,19,117.4,117.41,117.26,117.27,53253
20030601|2003-05-19 03:00,19,117.27,117.38,117.25,117.35,51193
20030601|2003-05-19 03:30,19,117.35,117.42,117.34,117.37,52769
20030601|2003-05-19 04:00,19,117.37,117.45,117.35,117.44,58113
20030601|2003-05-19 04:30,19,117.44,117.55,117.42,117.53,76799
20030601|2003-05-19 05:00,19,117.52,117.56,117.49,117.5,28095
20030601|2003-05-19 05:30,19,117.51,117.57,117.51,117.54,20182
20030601|2003-05-19 06:00,19,117.54,117.55,117.52,117.54,14435
20030601|2003-05-19 06:30,19,117.54,117.54,117.47,117.51,25574
20030601|2003-05-19 07:00,19,117.51,117.52,117.42,117.43,29678
20030601|2003-05-19 07:30,19,117.42,117.52,117.41,117.48,45331
20030601|2003-05-19 08:00,19,117.48,117.53,117.46,117.53,32457
20030601|2003-05-19 08:30,19,117.53,117.54,117.36,117.41,65343
20030601|2003-05-19 09:00,19,117.4,117.58,117.37,117.55,71058
20030601|2003-05-19 09:30,19,117.55,117.57,117.42,117.51,57472
20030601|2003-05-19 10:00,19,117.51,117.52,117.4,117.44,28482
20030601|2003-05-19 10:30,19,117.44,117.57,117.42,117.55,30588
20030601|2003-05-19 11:00,19,117.56,117.7,117.56,117.62,28488
20030601|2003-05-19 11:30,19,117.62,117.65,117.58,117.61,12594
20030601|2003-05-20 01:00,20,117.48,117.48,117.39,117.41,30444
20030601|2003-05-20 01:30,20,117.41,117.45,117.32,117.33,41073
20030601|2003-05-20 02:00,20,117.34,117.44,117.33,117.38,34792
20030601|2003-05-20 02:30,20,117.38,117.48,117.38,117.42,28622
20030601|2003-05-20 03:00,20,117.42,117.43,117.33,117.36,47421
20030601|2003-05-20 03:30,20,117.36,117.38,117.3,117.31,38223
20030601|2003-05-20 04:00,20,117.31,117.32,117.18,117.24,65638
20030601|2003-05-20 04:30,20,117.24,117.29,117.21,117.28,29563
20030601|2003-05-20 05:00,20,117.28,117.3,117.15,117.19,28437
20030601|2003-05-20 05:30,20,117.19,117.21,117.15,117.2,38100
20030601|2003-05-20 06:00,20,117.2,117.25,117.18,117.19,24058
20030601|2003-05-20 06:30,20,117.19,117.28,117.17,117.23,23544
20030601|2003-05-20 07:00,20,117.24,117.35,117.23,117.32,33323
20030601|2003-05-20 07:30,20,117.32,117.36,117.25,117.33,46867
20030601|2003-05-20 08:00,20,117.33,117.49,117.31,117.46,55546
20030601|2003-05-20 08:30,20,117.47,117.53,117.4,117.52,67493
20030601|2003-05-20 09:00,20,117.52,117.56,117.46,117.54,62912
20030601|2003-05-20 09:30,20,117.54,117.56,117.45,117.47,41264
20030601|2003-05-20 10:00,20,117.47,117.65,117.47,117.65,56844
20030601|2003-05-20 10:30,20,117.64,117.69,117.63,117.65,24935
20030601|2003-05-20 11:00,20,117.65,117.73,117.64,117.7,17598
20030601|2003-05-20 11:30,20,117.7,117.78,117.68,117.74,16863
20030601|2003-05-21 01:00,21,117.86,117.89,117.76,117.78,40974
20030601|2003-05-21 01:30,21,117.79,117.79,117.66,117.67,46131
20030601|2003-05-21 02:00,21,117.67,117.82,117.64,117.77,70793
20030601|2003-05-21 02:30,21,117.77,117.87,117.76,117.79,57539
20030601|2003-05-21 03:00,21,117.79,117.8,117.67,117.73,68537
20030601|2003-05-21 03:30,21,117.74,117.78,117.67,117.68,36448
20030601|2003-05-21 04:00,21,117.68,117.72,117.66,117.67,36220
20030601|2003-05-21 04:30,21,117.67,117.77,117.66,117.74,36982
20030601|2003-05-21 05:00,21,117.75,117.77,117.72,117.75,31698
20030601|2003-05-21 05:30,21,117.75,117.79,117.74,117.75,19784
20030601|2003-05-21 06:00,21,117.76,117.79,117.74,117.76,18077
20030601|2003-05-21 06:30,21,117.76,117.78,117.67,117.69,20732
20030601|2003-05-21 07:00,21,117.69,117.7,117.56,117.6,50060
20030601|2003-05-21 07:30,21,117.6,117.63,117.52,117.6,61304
20030601|2003-05-21 08:00,21,117.6,117.63,117.53,117.56,61404
20030601|2003-05-21 08:30,21,117.55,117.84,117.49,117.82,136979
20030601|2003-05-21 09:00,21,117.82,117.88,117.68,117.77,114592
20030601|2003-05-21 09:30,21,117.77,117.84,117.66,117.7,63531
20030601|2003-05-21 10:00,21,117.69,117.93,117.66,117.87,55455
20030601|2003-05-21 10:30,21,117.88,117.92,117.8,117.91,26358
20030601|2003-05-21 11:00,21,117.92,117.96,117.84,117.84,26482
20030601|2003-05-21 11:30,21,117.85,117.86,117.7,117.78,23258
20030601|2003-05-22 01:00,22,117.57,117.67,117.55,117.62,22603
20030601|2003-05-22 01:30,22,117.62,117.65,117.55,117.64,19478
20030601|2003-05-22 02:00,22,117.63,117.63,117.54,117.59,26350
20030601|2003-05-22 02:30,22,117.6,117.7,117.59,117.69,24068
20030601|2003-05-22 03:00,22,117.69,117.72,117.64,117.66,30465
20030601|2003-05-22 03:30,22,117.66,117.7,117.64,117.64,15769
20030601|2003-05-22 04:00,22,117.65,117.66,117.6,117.63,22915
20030601|2003-05-22 04:30,22,117.63,117.69,117.62,117.68,18185
20030601|2003-05-22 05:00,22,117.67,117.7,117.65,117.7,11188
20030601|2003-05-22 05:30,22,117.69,117.76,117.69,117.75,22281
20030601|2003-05-22 06:00,22,117.75,117.94,117.74,117.91,45857
20030601|2003-05-22 06:30,22,117.91,117.98,117.88,117.93,37193
20030601|2003-05-22 07:00,22,117.93,118,117.89,117.97,40519
20030601|2003-05-22 07:30,22,117.97,117.97,117.85,117.94,80149
20030601|2003-05-22 08:00,22,117.95,118.01,117.87,117.93,69406
20030601|2003-05-22 08:30,22,117.93,118.05,117.91,118.03,72301
20030601|2003-05-22 09:00,22,118.04,118.04,117.8,117.8,93544
20030601|2003-05-22 09:30,22,117.8,117.9,117.77,117.9,67371
20030601|2003-05-22 10:00,22,117.9,117.94,117.89,117.9,32757
20030601|2003-05-22 10:30,22,117.9,117.97,117.88,117.95,19217
20030601|2003-05-22 11:00,22,117.96,117.99,117.91,117.92,10234
20030601|2003-05-22 11:30,22,117.93,117.97,117.9,117.96,11474
20030601|2003-05-23 01:00,23,118.04,118.1,117.98,118.04,35962
20030601|2003-05-23 01:30,23,118.04,118.09,118.04,118.06,16543
20030601|2003-05-23 02:00,23,118.06,118.13,118.06,118.09,32790
20030601|2003-05-23 02:30,23,118.08,118.12,118.01,118.06,59378
20030601|2003-05-23 03:00,23,118.06,118.2,118.04,118.15,88765
20030601|2003-05-23 03:30,23,118.15,118.2,118.14,118.19,55472
20030601|2003-05-23 04:00,23,118.2,118.29,118.19,118.27,80640
20030601|2003-05-23 04:30,23,118.26,118.26,118.21,118.24,32052
20030601|2003-05-23 05:00,23,118.24,118.26,118.19,118.24,37463
20030601|2003-05-23 05:30,23,118.23,118.28,118.22,118.25,30053
20030601|2003-05-23 06:00,23,118.25,118.35,118.25,118.32,40821
20030601|2003-05-23 06:30,23,118.32,118.36,118.26,118.29,31572
20030601|2003-05-23 07:00,23,118.29,118.3,118.23,118.25,32485
20030601|2003-05-23 07:30,23,118.25,118.34,118.24,118.33,48279
20030601|2003-05-23 08:00,23,118.32,118.33,118.16,118.19,57253
20030601|2003-05-23 08:30,23,118.2,118.38,118.2,118.35,53848
20030601|2003-05-23 09:00,23,118.35,118.48,118.31,118.37,73829
20030601|2003-05-23 09:30,23,118.37,118.43,118.34,118.42,38905
20030601|2003-05-23 10:00,23,118.42,118.45,118.36,118.39,35425
20030601|2003-05-23 10:30,23,118.4,118.47,118.4,118.44,21419
20030601|2003-05-23 11:00,23,118.44,118.5,118.42,118.5,13205
20030601|2003-05-23 11:30,23,118.5,118.51,118.4,118.46,18326
20030601|2003-05-26 01:00,26,118.45,118.45,118.31,118.31,10984
20030601|2003-05-26 01:30,26,118.32,118.34,118.29,118.34,4743
20030601|2003-05-26 02:00,26,118.33,118.37,118.3,118.36,9120
20030601|2003-05-26 02:30,26,118.36,118.39,118.3,118.32,12568
20030601|2003-05-26 03:00,26,118.32,118.37,118.3,118.34,11547
20030601|2003-05-26 03:30,26,118.34,118.37,118.32,118.35,9632
20030601|2003-05-26 04:00,26,118.36,118.43,118.35,118.42,11684
20030601|2003-05-26 04:30,26,118.42,118.46,118.41,118.43,12108
20030601|2003-05-26 05:00,26,118.43,118.43,118.4,118.42,8605
20030601|2003-05-26 05:30,26,118.42,118.43,118.4,118.41,3132
20030601|2003-05-26 06:00,26,118.41,118.42,118.38,118.38,2540
20030601|2003-05-26 06:30,26,118.39,118.41,118.36,118.41,5422
20030601|2003-05-26 07:00,26,118.41,118.43,118.39,118.39,5409
20030601|2003-05-26 07:30,26,118.39,118.5,118.38,118.47,13827
20030601|2003-05-26 08:00,26,118.47,118.48,118.4,118.43,6704
20030601|2003-05-26 08:30,26,118.43,118.46,118.42,118.45,3481
20030601|2003-05-26 09:00,26,118.45,118.48,118.44,118.47,4867
20030601|2003-05-26 09:30,26,118.47,118.68,118.47,118.64,18207
20030601|2003-05-26 10:00,26,118.64,118.67,118.62,118.65,4638
20030601|2003-05-26 10:30,26,118.64,118.67,118.64,118.66,2774
20030601|2003-05-26 11:00,26,118.66,118.67,118.64,118.66,1729
20030601|2003-05-26 11:30,26,118.66,118.72,118.66,118.69,5859
20030601|2003-05-27 01:00,27,118.65,118.66,118.55,118.59,25903
20030601|2003-05-27 01:30,27,118.59,118.72,118.58,118.67,31928
20030601|2003-05-27 02:00,27,118.67,118.82,118.67,118.77,53142
20030601|2003-05-27 02:30,27,118.76,118.91,118.75,118.89,71640
20030601|2003-05-27 03:00,27,118.89,118.94,118.85,118.9,73853
20030601|2003-05-27 03:30,27,118.91,118.98,118.86,118.87,59996
20030601|2003-05-27 04:00,27,118.86,118.87,118.79,118.79,47922
20030601|2003-05-27 04:30,27,118.79,118.84,118.75,118.84,47013
20030601|2003-05-27 05:00,27,118.84,118.92,118.82,118.89,25520
20030601|2003-05-27 05:30,27,118.89,118.95,118.87,118.9,19530
20030601|2003-05-27 06:00,27,118.9,119,118.89,118.99,32765
20030601|2003-05-27 06:30,27,118.99,119,118.91,118.91,23420
20030601|2003-05-27 07:00,27,118.91,118.93,118.86,118.91,36164
20030601|2003-05-27 07:30,27,118.9,118.91,118.65,118.69,69689
20030601|2003-05-27 08:00,27,118.68,118.81,118.62,118.79,90044
20030601|2003-05-27 08:30,27,118.8,118.85,118.74,118.82,55377
20030601|2003-05-27 09:00,27,118.82,118.9,118.64,118.67,100165
20030601|2003-05-27 09:30,27,118.67,118.67,118.22,118.28,179541
20030601|2003-05-27 10:00,27,118.28,118.32,118.08,118.1,112140
20030601|2003-05-27 10:30,27,118.11,118.21,118.07,118.14,45309
20030601|2003-05-27 11:00,27,118.14,118.16,118.06,118.16,25614
20030601|2003-05-27 11:30,27,118.16,118.2,118.13,118.17,10597
20030601|2003-05-28 01:00,28,118.1,118.16,117.66,117.73,97271
20030601|2003-05-28 01:30,28,117.73,117.85,117.66,117.84,61955
20030601|2003-05-28 02:00,28,117.84,117.84,117.68,117.68,59800
20030601|2003-05-28 02:30,28,117.68,117.71,117.52,117.57,104357
20030601|2003-05-28 03:00,28,117.56,117.65,117.53,117.64,83702
20030601|2003-05-28 03:30,28,117.65,117.7,117.53,117.56,61508
20030601|2003-05-28 04:00,28,117.56,117.64,117.46,117.47,75663
20030601|2003-05-28 04:30,28,117.47,117.48,117.21,117.26,149309
20030601|2003-05-28 05:00,28,117.26,117.39,117.22,117.35,61016
20030601|2003-05-28 05:30,28,117.35,117.35,117.21,117.21,46511
20030601|2003-05-28 06:00,28,117.2,117.29,117.16,117.27,68699
20030601|2003-05-28 06:30,28,117.26,117.35,117.26,117.33,27733
20030601|2003-05-28 07:00,28,117.33,117.42,117.31,117.41,63304
20030601|2003-05-28 07:30,28,117.43,117.49,117.25,117.49,128177
20030601|2003-05-28 08:00,28,117.48,117.57,117.4,117.55,100252
20030601|2003-05-28 08:30,28,117.55,117.61,117.5,117.52,90341
20030601|2003-05-28 09:00,28,117.52,117.74,117.52,117.65,91324
20030601|2003-05-28 09:30,28,117.65,117.66,117.24,117.25,113380
20030601|2003-05-28 10:00,28,117.26,117.4,117.22,117.37,63400
20030601|2003-05-28 10:30,28,117.38,117.44,117.26,117.29,33385
20030601|2003-05-28 11:00,28,117.29,117.44,117.26,117.43,14947
20030601|2003-05-28 11:30,28,117.44,117.5,117.4,117.46,11115
20030601|2003-05-29 01:00,29,117.66,117.72,117.53,117.55,21304
20030601|2003-05-29 01:30,29,117.54,117.68,117.52,117.6,23436
20030601|2003-05-29 02:00,29,117.59,117.68,117.55,117.56,31645
20030601|2003-05-29 02:30,29,117.56,117.62,117.41,117.46,46003
20030601|2003-05-29 03:00,29,117.46,117.5,117.32,117.36,43949
20030601|2003-05-29 03:30,29,117.37,117.38,117.26,117.27,42736
20030601|2003-05-29 04:00,29,117.28,117.39,117.19,117.3,55776
20030601|2003-05-29 04:30,29,117.3,117.57,117.3,117.46,62506
20030601|2003-05-29 05:00,29,117.46,117.49,117.41,117.45,12958
20030601|2003-05-29 05:30,29,117.44,117.56,117.41,117.47,20933
20030601|2003-05-29 06:00,29,117.46,117.5,117.38,117.48,15355
20030601|2003-05-29 06:30,29,117.47,117.5,117.42,117.5,10649
20030601|2003-05-29 07:00,29,117.5,117.59,117.48,117.54,19817
20030601|2003-05-29 07:30,29,117.53,117.68,117.51,117.59,73361
20030601|2003-05-29 08:00,29,117.59,117.68,117.52,117.62,33031
20030601|2003-05-29 08:30,29,117.62,117.76,117.59,117.68,66590
20030601|2003-05-29 09:00,29,117.68,117.95,117.68,117.87,88819
20030601|2003-05-29 09:30,29,117.87,117.92,117.8,117.91,43328
20030601|2003-05-29 10:00,29,117.92,117.99,117.86,117.98,21803
20030601|2003-05-29 10:30,29,117.98,118.03,117.95,118.02,16008
20030601|2003-05-29 11:00,29,118.01,118.06,117.99,118.04,10015
20030601|2003-05-29 11:30,29,118.04,118.13,118.04,118.11,12920
20030601|2003-05-30 01:00,30,118.08,118.1,117.95,118,19363
20030601|2003-05-30 01:30,30,118,118.22,117.99,118.21,31605
20030601|2003-05-30 02:00,30,118.21,118.44,118.21,118.34,71110
20030601|2003-05-30 02:30,30,118.34,118.51,118.32,118.49,44455
20030601|2003-05-30 03:00,30,118.48,118.49,118.37,118.39,33838
20030601|2003-05-30 03:30,30,118.39,118.43,118.35,118.36,25119
20030601|2003-05-30 04:00,30,118.36,118.44,118.33,118.42,24635
20030601|2003-05-30 04:30,30,118.42,118.47,118.4,118.4,17486
20030601|2003-05-30 05:00,30,118.41,118.42,118.35,118.37,14840
20030601|2003-05-30 05:30,30,118.37,118.46,118.34,118.35,22186
20030601|2003-05-30 06:00,30,118.35,118.41,118.32,118.4,15260
20030601|2003-05-30 06:30,30,118.4,118.45,118.37,118.43,14725
20030601|2003-05-30 07:00,30,118.44,118.45,118.33,118.33,26494
20030601|2003-05-30 07:30,30,118.34,118.37,118.23,118.32,77980
20030601|2003-05-30 08:00,30,118.33,118.33,118.12,118.16,69318
20030601|2003-05-30 08:30,30,118.17,118.27,117.99,118,44505
20030601|2003-05-30 09:00,30,117.98,118.12,117.88,117.92,123105
20030601|2003-05-30 09:30,30,117.92,117.92,117.53,117.74,132771
20030601|2003-05-30 10:00,30,117.74,117.93,117.72,117.81,53610
20030601|2003-05-30 10:30,30,117.82,117.88,117.74,117.84,18039
20030601|2003-05-30 11:00,30,117.85,117.91,117.83,117.87,8634
20030601|2003-05-30 11:30,30,117.87,118.08,117.86,118.01,17330
20030601|2003-06-02 01:00,2,117.8,117.82,117.71,117.82,30753
20030601|2003-06-02 01:30,2,117.81,117.89,117.73,117.75,22066
20030601|2003-06-02 02:00,2,117.76,117.8,117.56,117.57,47096
20030601|2003-06-02 02:30,2,117.57,117.69,117.54,117.67,53321
20030601|2003-06-02 03:00,2,117.67,117.72,117.61,117.69,44404
20030601|2003-06-02 03:30,2,117.68,117.72,117.6,117.68,51166
20030601|2003-06-02 04:00,2,117.68,117.7,117.59,117.66,31716
20030601|2003-06-02 04:30,2,117.66,117.69,117.64,117.66,17953
20030601|2003-06-02 05:00,2,117.67,117.69,117.63,117.67,11987
20030601|2003-06-02 05:30,2,117.66,117.73,117.63,117.71,17905
20030601|2003-06-02 06:00,2,117.71,117.71,117.64,117.7,36546
20030601|2003-06-02 06:30,2,117.7,117.71,117.61,117.65,15463
20030601|2003-06-02 07:00,2,117.65,117.68,117.61,117.68,30922
20030601|2003-06-02 07:30,2,117.67,117.67,117.63,117.64,31890
20030601|2003-06-02 08:00,2,117.64,117.69,117.64,117.67,18543
20030601|2003-06-02 08:30,2,117.66,117.67,117.63,117.65,26230
20030601|2003-06-02 09:00,2,117.65,117.78,117.42,117.52,137921
20030601|2003-06-02 09:30,2,117.52,117.59,117.37,117.56,104400
20030601|2003-06-02 10:00,2,117.57,117.59,117.48,117.51,49230
20030601|2003-06-02 10:30,2,117.51,117.55,117.44,117.45,20910
20030601|2003-06-02 11:00,2,117.45,117.53,117.43,117.52,12081
20030601|2003-06-02 11:30,2,117.52,117.61,117.51,117.59,13450
20030601|2003-06-03 01:00,3,117.76,117.83,117.72,117.77,25783
20030601|2003-06-03 01:30,3,117.78,117.81,117.73,117.73,24816
20030601|2003-06-03 02:00,3,117.73,117.81,117.66,117.7,103548
20030601|2003-06-03 02:30,3,117.7,117.8,117.69,117.8,55174
20030601|2003-06-03 03:00,3,117.79,117.87,117.79,117.83,48215
20030601|2003-06-03 03:30,3,117.83,117.86,117.8,117.83,37415
20030601|2003-06-03 04:00,3,117.83,117.85,117.78,117.79,30189
20030601|2003-06-03 04:30,3,117.79,117.81,117.77,117.78,29250
20030601|2003-06-03 05:00,3,117.78,117.83,117.74,117.82,52865
20030601|2003-06-03 05:30,3,117.82,117.86,117.81,117.84,35395
20030601|2003-06-03 06:00,3,117.83,117.92,117.8,117.9,34694
20030601|2003-06-03 06:30,3,117.9,117.95,117.88,117.92,36876
20030601|2003-06-03 07:00,3,117.92,117.93,117.82,117.84,38320
20030601|2003-06-03 07:30,3,117.84,118.07,117.84,118.07,95103
20030601|2003-06-03 08:00,3,118.07,118.25,118.02,118.16,159612
20030601|2003-06-03 08:30,3,118.16,118.42,118.14,118.35,160211
20030601|2003-06-03 09:00,3,118.34,118.47,118.31,118.42,130000
20030601|2003-06-03 09:30,3,118.42,118.5,118.36,118.44,77292
20030601|2003-06-03 10:00,3,118.43,118.54,118.4,118.51,68954
20030601|2003-06-03 10:30,3,118.51,118.55,118.43,118.49,33604
20030601|2003-06-03 11:00,3,118.49,118.69,118.48,118.69,33214
20030601|2003-06-03 11:30,3,118.68,118.8,118.67,118.76,28112
20030601|2003-06-04 01:00,4,118.68,118.77,118.64,118.72,76898
20030601|2003-06-04 01:30,4,118.71,118.72,118.57,118.61,45111
20030601|2003-06-04 02:00,4,118.6,118.61,118.52,118.58,53335
20030601|2003-06-04 02:30,4,118.58,118.7,118.57,118.67,80207
20030601|2003-06-04 03:00,4,118.67,118.69,118.6,118.61,63048
20030601|2003-06-04 03:30,4,118.61,118.7,118.53,118.64,72672
20030601|2003-06-04 04:00,4,118.64,118.75,118.63,118.65,76198
20030601|2003-06-04 04:30,4,118.65,118.67,118.6,118.67,70193
20030601|2003-06-04 05:00,4,118.67,118.75,118.54,118.55,69086
20030601|2003-06-04 05:30,4,118.55,118.64,118.55,118.58,46230
20030601|2003-06-04 06:00,4,118.58,118.63,118.57,118.6,37880
20030601|2003-06-04 06:30,4,118.61,118.63,118.25,118.36,110916
20030601|2003-06-04 07:00,4,118.36,118.39,118.21,118.31,100793
20030601|2003-06-04 07:30,4,118.31,118.44,118.27,118.43,84209
20030601|2003-06-04 08:00,4,118.44,118.53,118.43,118.47,118203
20030601|2003-06-04 08:30,4,118.47,118.49,118.27,118.34,87806
20030601|2003-06-04 09:00,4,118.32,118.39,118.17,118.34,141771
20030601|2003-06-04 09:30,4,118.34,118.35,118.22,118.29,90879
20030601|2003-06-04 10:00,4,118.29,118.37,118.26,118.34,43670
20030601|2003-06-04 10:30,4,118.34,118.36,118.3,118.32,16625
20030601|2003-06-04 11:00,4,118.32,118.34,118.27,118.3,12159
20030601|2003-06-04 11:30,4,118.29,118.41,118.28,118.41,16213
20030601|2003-06-05 01:00,5,118.32,118.32,118.2,118.2,34545
20030601|2003-06-05 01:30,5,118.2,118.35,118.19,118.33,33427
20030601|2003-06-05 02:00,5,118.32,118.36,118.3,118.33,57969
20030601|2003-06-05 02:30,5,118.33,118.45,118.31,118.44,48942
20030601|2003-06-05 03:00,5,118.44,118.45,118.28,118.3,59926
20030601|2003-06-05 03:30,5,118.3,118.3,118.17,118.23,104189
20030601|2003-06-05 04:00,5,118.22,118.32,118.21,118.29,55193
20030601|2003-06-05 04:30,5,118.29,118.3,118,118.12,72800
20030601|2003-06-05 05:00,5,118.11,118.15,118.1,118.12,29495
20030601|2003-06-05 05:30,5,118.12,118.13,117.98,118.05,38288
20030601|2003-06-05 06:00,5,118.05,118.14,118.05,118.11,31066
20030601|2003-06-05 06:30,5,118.1,118.36,117.96,118.29,81216
20030601|2003-06-05 07:00,5,118.28,118.45,118.27,118.41,71039
20030601|2003-06-05 07:30,5,118.4,118.82,118.36,118.77,116851
20030601|2003-06-05 08:00,5,118.77,118.98,118.74,118.8,101394
20030601|2003-06-05 08:30,5,118.8,118.91,118.77,118.84,55961
20030601|2003-06-05 09:00,5,118.84,118.9,118.7,118.71,54033
20030601|2003-06-05 09:30,5,118.71,118.92,118.71,118.84,28199
20030601|2003-06-05 10:00,5,118.83,118.87,118.78,118.86,19347
20030601|2003-06-05 10:30,5,118.86,118.94,118.84,118.89,11392
20030601|2003-06-05 11:00,5,118.9,118.91,118.8,118.83,9165
20030601|2003-06-05 11:30,5,118.84,118.84,118.64,118.65,6223
20030601|2003-06-06 01:00,6,118.55,118.62,118.51,118.62,9227
20030601|2003-06-06 01:30,6,118.59,118.8,118.55,118.75,12462
20030601|2003-06-06 02:00,6,118.79,118.89,118.75,118.79,12130
20030601|2003-06-06 02:30,6,118.8,118.91,118.76,118.76,5698
20030601|2003-06-06 03:00,6,118.74,118.75,118.65,118.74,8855
20030601|2003-06-06 03:30,6,118.76,118.81,118.74,118.8,3192
20030601|2003-06-06 04:00,6,118.77,118.81,118.76,118.8,4582
20030601|2003-06-06 04:30,6,118.79,118.86,118.68,118.75,2595
20030601|2003-06-06 05:00,6,118.75,118.76,118.69,118.76,2104
20030901|2003-01-27 06:30,27,115.66,115.66,115.66,115.66,1
20030901|2003-01-27 07:00,27,115.66,115.66,115.66,115.66,9
20030901|2003-02-28 05:30,28,114.7,114.7,114.7,114.7,1
20030901|2003-03-07 05:00,7,115.75,115.92,115.75,115.92,2
20030901|2003-03-07 05:30,7,115.8,115.8,115.8,115.8,2
20030901|2003-03-10 04:30,10,116,116,116,116,3
20030901|2003-03-10 11:00,10,116.15,116.15,116.15,116.15,3
20030901|2003-03-11 01:00,11,116.15,116.15,116.15,116.15,1
20030901|2003-03-12 04:00,12,115.8,115.8,115.8,115.8,1
20030901|2003-03-13 05:00,13,115.24,115.24,115.24,115.24,3
20030901|2003-03-14 01:30,14,114.55,114.55,114.55,114.55,50
20030901|2003-03-14 02:30,14,114.53,114.53,114.25,114.25,3
20030901|2003-03-14 03:30,14,114.34,114.34,114.25,114.25,2
20030901|2003-03-18 03:00,18,112.98,112.98,112.98,112.98,3
20030901|2003-03-18 05:00,18,113.12,113.12,113.12,113.12,91
20030901|2003-03-20 02:30,20,112.8,112.8,112.8,112.8,1
20030901|2003-03-21 07:00,21,112.6,112.6,112.6,112.6,1
20030901|2003-03-21 09:00,21,112.17,112.17,112.17,112.17,1
20030901|2003-03-21 10:30,21,112,112,112,112,1
20030901|2003-03-25 04:30,25,113.03,113.03,113.03,113.03,1
20030901|2003-03-26 02:00,26,112.59,112.59,112.57,112.57,3
20030901|2003-03-27 01:30,27,112.83,112.89,112.83,112.89,4
20030901|2003-03-27 07:30,27,113.23,113.23,113.23,113.23,1
20030901|2003-03-27 09:00,27,113.25,113.25,113.25,113.25,2
20030901|2003-03-28 01:00,28,113.08,113.08,113.08,113.08,1
20030901|2003-03-28 06:00,28,113.25,113.25,113.22,113.22,2
20030901|2003-03-31 01:30,31,113.9,113.9,113.9,113.9,1
20030901|2003-03-31 09:00,31,114.08,114.08,114.08,114.08,1
20030901|2003-04-01 00:00,1,114.25,114.25,114.25,114.25,1
20030901|2003-04-01 01:00,1,113.99,113.99,113.99,113.99,1
20030901|2003-04-01 08:30,1,114.15,114.15,114.15,114.15,25
20030901|2003-04-02 00:00,2,113.99,113.99,113.99,113.99,1
20030901|2003-04-02 03:00,2,113.64,113.64,113.63,113.63,2
20030901|2003-04-02 04:00,2,113.63,113.63,113.63,113.63,6
20030901|2003-04-02 07:00,2,113.61,113.61,113.61,113.61,3
20030901|2003-04-02 09:30,2,113.53,113.53,113.53,113.53,1
20030901|2003-04-03 00:00,3,113.5,113.5,113.48,113.48,2
20030901|2003-04-03 06:00,3,112.74,112.74,112.74,112.74,1
20030901|2003-04-03 06:30,3,112.6,112.6,112.6,112.6,1
20030901|2003-04-03 08:00,3,112.83,112.83,112.83,112.83,2
20030901|2003-04-03 09:30,3,112.95,112.95,112.95,112.95,1
20030901|2003-04-04 00:30,4,112.79,112.79,112.79,112.79,1
20030901|2003-04-04 02:30,4,113.03,113.03,113.03,113.03,1
20030901|2003-04-04 03:00,4,112.93,112.93,112.93,112.93,1
20030901|2003-04-04 05:00,4,112.73,112.73,112.73,112.73,1
20030901|2003-04-07 05:30,7,112.29,112.29,112.29,112.29,12
20030901|2003-04-07 11:00,7,112.33,112.33,112.33,112.33,2
20030901|2003-04-08 01:30,8,112.43,112.43,112.43,112.43,1
20030901|2003-04-08 03:00,8,112.42,112.42,112.42,112.42,21
20030901|2003-04-08 04:00,8,112.44,112.44,112.44,112.44,10
20030901|2003-04-08 05:00,8,112.38,112.38,112.38,112.38,1
20030901|2003-04-08 09:00,8,112.52,112.53,112.52,112.53,2
20030901|2003-04-08 09:30,8,112.63,112.63,112.63,112.63,1
20030901|2003-04-09 01:00,9,112.87,112.87,112.87,112.87,1
20030901|2003-04-09 04:00,9,113.01,113.01,113.01,113.01,1
20030901|2003-04-09 07:30,9,112.96,112.96,112.96,112.96,1
20030901|2003-04-09 08:00,9,112.68,112.68,112.68,112.68,13
20030901|2003-04-09 08:30,9,112.74,112.74,112.74,112.74,20
20030901|2003-04-09 09:00,9,112.56,112.56,112.56,112.56,2
20030901|2003-04-10 11:30,10,113.41,113.41,113.41,113.41,0
20030901|2003-04-11 03:30,11,113,113,113,113,2
20030901|2003-04-11 07:00,11,112.78,112.78,112.78,112.78,1
20030901|2003-04-11 08:00,11,112.54,112.54,112.54,112.54,28
20030901|2003-04-11 08:30,11,112.54,112.68,112.49,112.68,13
20030901|2003-04-11 09:00,11,112.82,112.82,112.82,112.82,35
20030901|2003-04-11 09:30,11,112.81,112.81,112.81,112.81,1
20030901|2003-04-14 02:00,14,112.53,112.53,112.53,112.53,31
20030901|2003-04-14 03:00,14,112.71,112.71,112.71,112.71,1
20030901|2003-04-14 04:00,14,112.61,112.61,112.61,112.61,2
20030901|2003-04-14 05:00,14,112.51,112.51,112.51,112.51,3
20030901|2003-04-15 02:30,15,112.26,112.26,112.26,112.26,1
20030901|2003-04-15 03:00,15,112.34,112.34,112.34,112.34,19
20030901|2003-04-15 04:30,15,112.38,112.38,112.38,112.38,25
20030901|2003-04-15 06:30,15,112.48,112.57,112.48,112.57,30
20030901|2003-04-15 07:00,15,112.65,112.65,112.65,112.65,62
20030901|2003-04-15 10:30,15,112.8,112.8,112.8,112.8,1
20030901|2003-04-15 11:00,15,112.92,112.92,112.92,112.92,1
20030901|2003-04-16 04:30,16,112.84,112.84,112.84,112.84,1
20030901|2003-04-16 05:30,16,112.78,112.78,112.78,112.78,1
20030901|2003-04-16 08:00,16,113.09,113.09,113.09,113.09,50
20030901|2003-04-16 08:30,16,113.09,113.09,113.09,113.09,16
20030901|2003-04-16 09:30,16,113.06,113.14,113.06,113.14,17
20030901|2003-04-16 11:00,16,113.38,113.38,113.38,113.38,1
20030901|2003-04-17 01:30,17,113.64,113.64,113.64,113.64,2
20030901|2003-04-17 03:00,17,113.49,113.49,113.49,113.49,2
20030901|2003-04-17 04:00,17,113.32,113.32,113.32,113.32,1
20030901|2003-04-17 04:30,17,113.29,113.29,113.29,113.29,100
20030901|2003-04-17 05:00,17,113.32,113.32,113.32,113.32,2
20030901|2003-04-17 07:30,17,113.45,113.53,113.45,113.53,5
20030901|2003-04-17 11:00,17,113.3,113.3,113.17,113.17,3
20030901|2003-04-17 11:30,17,113.11,113.11,113.11,113.11,2
20030901|2003-04-22 02:00,22,113.3,113.3,113.3,113.3,1
20030901|2003-04-22 02:30,22,113.41,113.41,113.41,113.41,85
20030901|2003-04-22 03:00,22,113.39,113.39,113.39,113.39,50
20030901|2003-04-22 03:30,22,113.34,113.34,113.34,113.34,50
20030901|2003-04-22 04:00,22,113.38,113.38,113.38,113.38,85
20030901|2003-04-22 07:00,22,113.68,113.68,113.67,113.67,2
20030901|2003-04-22 07:30,22,113.67,113.67,113.67,113.67,9
20030901|2003-04-22 08:00,22,113.7,113.74,113.7,113.74,12
20030901|2003-04-22 09:00,22,113.7,113.7,113.68,113.68,100
20030901|2003-04-22 09:30,22,113.6,113.6,113.6,113.6,30
20030901|2003-04-22 11:30,22,113.53,113.53,113.51,113.51,150
20030901|2003-04-23 02:00,23,113.29,113.29,113.29,113.29,1
20030901|2003-04-23 07:30,23,113.3,113.3,113.3,113.3,1
20030901|2003-04-23 08:00,23,113.36,113.36,113.36,113.36,1
20030901|2003-04-23 08:30,23,113.29,113.29,113.29,113.29,180
20030901|2003-04-23 10:00,23,113.37,113.37,113.37,113.37,1
20030901|2003-04-24 01:30,24,113.54,113.54,113.54,113.54,1
20030901|2003-04-24 04:00,24,113.47,113.47,113.47,113.47,6
20030901|2003-04-24 04:30,24,113.39,113.39,113.39,113.39,1
20030901|2003-04-24 05:30,24,113.44,113.44,113.44,113.44,1
20030901|2003-04-24 07:00,24,113.52,113.52,113.52,113.52,50
20030901|2003-04-24 07:30,24,113.48,113.48,113.48,113.48,2
20030901|2003-04-24 10:00,24,113.84,113.84,113.84,113.84,1
20030901|2003-04-25 01:30,25,113.82,113.82,113.82,113.82,1
20030901|2003-04-25 07:00,25,113.71,113.75,113.71,113.75,2
20030901|2003-04-25 10:00,25,113.88,113.88,113.88,113.88,91
20030901|2003-04-25 11:30,25,113.89,113.89,113.89,113.89,1
20030901|2003-04-28 01:00,28,114.04,114.04,114.04,114.04,1
20030901|2003-04-28 03:00,28,113.91,113.91,113.91,113.91,1
20030901|2003-04-28 06:30,28,113.98,113.98,113.98,113.98,1
20030901|2003-04-28 08:00,28,114,114.04,114,114.04,348
20030901|2003-04-28 09:30,28,113.76,113.76,113.76,113.76,1
20030901|2003-04-28 11:00,28,113.74,113.74,113.74,113.74,2
20030901|2003-04-28 11:30,28,113.73,113.73,113.73,113.73,1
20030901|2003-04-29 03:00,29,113.71,113.71,113.71,113.71,1
20030901|2003-04-29 03:30,29,113.6,113.6,113.6,113.6,1
20030901|2003-04-29 05:30,29,113.48,113.48,113.48,113.48,1
20030901|2003-04-29 06:00,29,113.41,113.41,113.41,113.41,1
20030901|2003-04-29 07:30,29,113.51,113.51,113.51,113.51,1
20030901|2003-04-29 09:00,29,113.34,113.52,113.34,113.52,2
20030901|2003-04-29 09:30,29,113.49,113.55,113.49,113.55,2
20030901|2003-04-30 02:30,30,113.63,113.63,113.63,113.63,1
20030901|2003-04-30 03:00,30,113.66,113.66,113.66,113.66,2
20030901|2003-04-30 04:00,30,113.58,113.58,113.58,113.58,120
20030901|2003-04-30 06:30,30,113.48,113.48,113.48,113.48,1
20030901|2003-04-30 09:00,30,113.66,113.66,113.66,113.66,1
20030901|2003-04-30 09:30,30,113.9,114.02,113.9,114.02,217
20030901|2003-04-30 10:00,30,114,114,114,114,1
20030901|2003-04-30 10:30,30,114.04,114.1,114.04,114.1,312
20030901|2003-04-30 11:00,30,114.21,114.21,114.21,114.21,1
20030901|2003-05-02 01:30,2,114.3,114.3,114.3,114.3,1
20030901|2003-05-02 02:00,2,114.32,114.32,114.32,114.32,25
20030901|2003-05-02 03:30,2,114.28,114.28,114.28,114.28,1
20030901|2003-05-02 07:30,2,114.29,114.29,114.29,114.29,100
20030901|2003-05-02 10:30,2,114.06,114.06,114.06,114.06,1
20030901|2003-05-02 11:30,2,113.93,114.03,113.9,114.03,3
20030901|2003-05-05 02:30,5,113.96,113.96,113.96,113.96,5
20030901|2003-05-05 04:00,5,113.91,113.91,113.91,113.91,12
20030901|2003-05-05 07:30,5,113.97,113.97,113.97,113.97,5
20030901|2003-05-05 08:00,5,113.94,113.94,113.94,113.94,1
20030901|2003-05-05 09:00,5,113.96,113.97,113.96,113.97,200
20030901|2003-05-05 09:30,5,114.04,114.1,114.04,114.1,20
20030901|2003-05-05 10:00,5,114.18,114.26,114.18,114.26,100
20030901|2003-05-06 02:00,6,114.17,114.17,114.17,114.17,10
20030901|2003-05-06 02:30,6,114.18,114.18,114.18,114.18,2
20030901|2003-05-06 03:00,6,114.24,114.24,114.24,114.24,10
20030901|2003-05-06 05:30,6,114.24,114.24,114.24,114.24,112
20030901|2003-05-06 06:00,6,114.2,114.21,114.2,114.21,27
20030901|2003-05-06 06:30,6,114.15,114.15,114.15,114.15,10
20030901|2003-05-06 07:00,6,114.16,114.16,114.16,114.16,1
20030901|2003-05-06 08:00,6,114.21,114.21,114.21,114.21,5
20030901|2003-05-06 08:30,6,114.11,114.11,114.11,114.11,1
20030901|2003-05-06 09:30,6,114.15,114.17,114.15,114.17,11
20030901|2003-05-07 01:00,7,114.78,114.78,114.78,114.78,1
20030901|2003-05-07 02:30,7,114.73,114.73,114.73,114.73,2
20030901|2003-05-07 03:00,7,114.67,114.67,114.67,114.67,28
20030901|2003-05-07 04:30,7,114.69,114.69,114.69,114.69,130
20030901|2003-05-07 05:00,7,114.69,114.69,114.64,114.64,425
20030901|2003-05-07 07:00,7,114.93,114.93,114.93,114.93,59
20030901|2003-05-07 07:30,7,114.91,114.91,114.91,114.91,20
20030901|2003-05-07 09:00,7,115.07,115.07,115.07,115.07,46
20030901|2003-05-07 11:00,7,115.06,115.06,115.06,115.06,1
20030901|2003-05-07 11:30,7,115.11,115.11,115.06,115.06,10
20030901|2003-05-08 01:30,8,115.23,115.23,115.22,115.22,2
20030901|2003-05-08 02:00,8,115.35,115.35,115.35,115.35,1
20030901|2003-05-08 03:00,8,115.49,115.49,115.49,115.49,1
20030901|2003-05-08 06:30,8,115.35,115.36,115.35,115.36,30
20030901|2003-05-08 07:30,8,115.48,115.48,115.48,115.48,100
20030901|2003-05-08 09:00,8,115.15,115.15,115.15,115.15,1
20030901|2003-05-08 09:30,8,115.1,115.1,115.1,115.1,25
20030901|2003-05-08 10:00,8,115.27,115.27,115.27,115.27,3
20030901|2003-05-09 01:30,9,115.34,115.34,115.34,115.34,1
20030901|2003-05-09 02:30,9,115.35,115.35,115.35,115.35,1
20030901|2003-05-09 04:00,9,115.42,115.42,115.42,115.42,115
20030901|2003-05-09 04:30,9,115.42,115.42,115.42,115.42,10
20030901|2003-05-09 07:30,9,115.4,115.4,115.4,115.4,3
20030901|2003-05-09 08:30,9,115.29,115.29,115.29,115.29,25
20030901|2003-05-09 10:30,9,115.52,115.52,115.49,115.49,11
20030901|2003-05-12 01:00,12,115.2,115.7,115.2,115.69,58
20030901|2003-05-12 02:30,12,115.73,115.76,115.71,115.76,197
20030901|2003-05-12 03:00,12,115.79,115.79,115.79,115.79,159
20030901|2003-05-12 04:00,12,115.78,115.78,115.77,115.77,54
20030901|2003-05-12 04:30,12,115.73,115.73,115.73,115.73,10
20030901|2003-05-12 06:00,12,115.7,115.7,115.7,115.7,150
20030901|2003-05-12 06:30,12,115.71,115.71,115.69,115.69,27
20030901|2003-05-12 07:00,12,115.75,115.75,115.75,115.75,20
20030901|2003-05-12 08:00,12,115.88,115.88,115.85,115.85,103
20030901|2003-05-12 09:00,12,115.81,115.81,115.77,115.77,35
20030901|2003-05-12 09:30,12,115.78,115.78,115.64,115.64,35
20030901|2003-05-12 10:30,12,115.62,115.62,115.5,115.5,43
20030901|2003-05-12 11:30,12,115.56,115.56,115.46,115.46,11
20030901|2003-05-13 01:30,13,115.45,115.45,115.45,115.45,1
20030901|2003-05-13 02:00,13,115.44,115.44,115.44,115.44,25
20030901|2003-05-13 02:30,13,115.48,115.48,115.48,115.48,10
20030901|2003-05-13 03:00,13,115.5,115.5,115.5,115.5,20
20030901|2003-05-13 04:00,13,115.48,115.48,115.48,115.48,152
20030901|2003-05-13 04:30,13,115.48,115.48,115.48,115.48,5
20030901|2003-05-13 05:00,13,115.51,115.54,115.51,115.54,111
20030901|2003-05-13 06:00,13,115.43,115.43,115.36,115.36,75
20030901|2003-05-13 07:00,13,115.37,115.37,115.37,115.37,8
20030901|2003-05-13 08:00,13,115.34,115.34,115.31,115.31,50
20030901|2003-05-13 08:30,13,115.34,115.46,115.34,115.46,53
20030901|2003-05-13 09:00,13,115.59,115.59,115.59,115.59,1
20030901|2003-05-13 09:30,13,115.68,115.68,115.68,115.68,10
20030901|2003-05-13 10:00,13,115.66,115.66,115.66,115.66,50
20030901|2003-05-13 10:30,13,115.65,115.65,115.65,115.65,5
20030901|2003-05-13 11:00,13,115.72,115.72,115.68,115.68,3
20030901|2003-05-13 11:30,13,115.76,115.76,115.76,115.76,5
20030901|2003-05-14 01:00,14,115.61,115.61,115.61,115.61,3
20030901|2003-05-14 02:30,14,115.76,115.76,115.76,115.76,2
20030901|2003-05-14 03:00,14,115.67,115.69,115.67,115.69,328
20030901|2003-05-14 03:30,14,115.55,115.55,115.54,115.54,2
20030901|2003-05-14 04:00,14,115.5,115.5,115.38,115.38,139
20030901|2003-05-14 05:00,14,115.38,115.45,115.38,115.45,4
20030901|2003-05-14 06:30,14,115.44,115.44,115.44,115.44,2
20030901|2003-05-14 07:30,14,115.64,115.76,115.56,115.56,5
20030901|2003-05-14 08:00,14,115.67,115.67,115.67,115.67,38
20030901|2003-05-14 09:00,14,115.69,115.7,115.69,115.7,210
20030901|2003-05-14 09:30,14,115.63,115.67,115.63,115.67,262
20030901|2003-05-14 11:00,14,115.67,115.67,115.67,115.67,1
20030901|2003-05-15 01:00,15,115.82,115.82,115.82,115.82,2
20030901|2003-05-15 01:30,15,115.87,115.87,115.87,115.87,5
20030901|2003-05-15 02:00,15,115.89,115.95,115.89,115.95,170
20030901|2003-05-15 02:30,15,115.96,115.96,115.96,115.96,2
20030901|2003-05-15 03:00,15,116,116,116,116,10
20030901|2003-05-15 05:30,15,115.99,115.99,115.98,115.98,9
20030901|2003-05-15 06:00,15,115.99,116.01,115.99,116.01,47
20030901|2003-05-15 06:30,15,116.02,116.03,116.02,116.03,7
20030901|2003-05-15 07:00,15,115.99,115.99,115.96,115.96,288
20030901|2003-05-15 07:30,15,115.81,115.81,115.8,115.8,12
20030901|2003-05-15 08:00,15,115.76,115.76,115.76,115.76,1
20030901|2003-05-15 08:30,15,115.76,115.86,115.76,115.8,28
20030901|2003-05-15 09:30,15,115.88,115.88,115.88,115.88,10
20030901|2003-05-15 10:00,15,115.92,115.92,115.92,115.92,10
20030901|2003-05-16 01:00,16,116,116,116,116,1
20030901|2003-05-16 01:30,16,115.98,115.98,115.98,115.98,1
20030901|2003-05-16 02:00,16,116.15,116.15,116.15,116.15,126
20030901|2003-05-16 02:30,16,116.1,116.1,116.1,116.1,45
20030901|2003-05-16 03:00,16,116.08,116.09,116.08,116.09,155
20030901|2003-05-16 03:30,16,116.09,116.11,116.09,116.11,75
20030901|2003-05-16 04:00,16,116.11,116.11,116.11,116.11,12
20030901|2003-05-16 04:30,16,116.1,116.1,116.1,116.1,50
20030901|2003-05-16 05:00,16,116.1,116.1,116.1,116.1,1
20030901|2003-05-16 06:00,16,116.23,116.23,116.2,116.2,212
20030901|2003-05-16 06:30,16,116.28,116.28,116.28,116.28,2
20030901|2003-05-16 07:00,16,116.29,116.29,116.29,116.29,10
20030901|2003-05-16 07:30,16,116.36,116.36,116.31,116.31,7
20030901|2003-05-16 08:00,16,116.26,116.35,116.26,116.35,110
20030901|2003-05-16 09:00,16,116.39,116.41,116.39,116.41,388
20030901|2003-05-16 09:30,16,116.41,116.41,116.41,116.41,4
20030901|2003-05-16 10:00,16,116.46,116.46,116.44,116.44,7
20030901|2003-05-16 10:30,16,116.45,116.45,116.44,116.44,181
20030901|2003-05-16 11:00,16,116.36,116.36,116.36,116.36,50
20030901|2003-05-16 11:30,16,116.31,116.36,116.31,116.36,5
20030901|2003-05-19 01:00,19,116.75,116.78,116.72,116.75,63
20030901|2003-05-19 01:30,19,116.79,116.83,116.77,116.83,17
20030901|2003-05-19 02:00,19,116.84,116.84,116.77,116.77,5
20030901|2003-05-19 02:30,19,116.76,116.76,116.76,116.76,240
20030901|2003-05-19 03:00,19,116.72,116.77,116.72,116.77,17
20030901|2003-05-19 03:30,19,116.79,116.79,116.78,116.78,1036
20030901|2003-05-19 04:00,19,116.84,116.84,116.82,116.84,30
20030901|2003-05-19 04:30,19,116.85,116.94,116.85,116.94,74
20030901|2003-05-19 05:00,19,116.91,116.92,116.91,116.92,168
20030901|2003-05-19 05:30,19,116.95,116.95,116.93,116.93,10
20030901|2003-05-19 06:00,19,116.95,116.95,116.95,116.95,9
20030901|2003-05-19 06:30,19,116.95,116.95,116.91,116.91,6
20030901|2003-05-19 07:00,19,116.87,116.87,116.84,116.84,59
20030901|2003-05-19 07:30,19,116.84,116.9,116.84,116.9,391
20030901|2003-05-19 08:00,19,116.91,116.91,116.89,116.89,327
20030901|2003-05-19 08:30,19,116.96,116.96,116.96,116.96,50
20030901|2003-05-19 09:00,19,116.91,116.99,116.91,116.99,31
20030901|2003-05-19 09:30,19,116.94,116.94,116.89,116.91,71
20030901|2003-05-19 10:00,19,116.93,116.93,116.93,116.93,20
20030901|2003-05-19 10:30,19,116.86,117,116.86,117,482
20030901|2003-05-19 11:00,19,116.98,117.08,116.98,117.08,112
20030901|2003-05-19 11:30,19,117.07,117.07,117.07,117.07,3
20030901|2003-05-20 01:00,20,116.83,116.83,116.83,116.83,2
20030901|2003-05-20 01:30,20,116.84,116.85,116.76,116.76,37
20030901|2003-05-20 02:00,20,116.8,116.87,116.8,116.81,11
20030901|2003-05-20 02:30,20,116.86,116.88,116.86,116.88,26
20030901|2003-05-20 03:00,20,116.84,116.84,116.84,116.84,2
20030901|2003-05-20 03:30,20,116.74,116.74,116.74,116.74,17
20030901|2003-05-20 04:00,20,116.65,116.66,116.65,116.65,76
20030901|2003-05-20 05:00,20,116.57,116.57,116.57,116.57,29
20030901|2003-05-20 05:30,20,116.6,116.6,116.6,116.6,25
20030901|2003-05-20 06:00,20,116.65,116.66,116.65,116.66,27
20030901|2003-05-20 06:30,20,116.66,116.7,116.66,116.66,32
20030901|2003-05-20 07:00,20,116.7,116.7,116.7,116.7,1
20030901|2003-05-20 08:00,20,116.9,116.9,116.9,116.9,10
20030901|2003-05-20 09:30,20,116.94,116.94,116.94,116.94,2
20030901|2003-05-20 10:00,20,116.98,117.01,116.98,117.01,34
20030901|2003-05-20 10:30,20,117.12,117.12,117.08,117.08,101
20030901|2003-05-20 11:00,20,117.15,117.15,117.15,117.15,6
20030901|2003-05-21 01:00,21,117.23,117.23,117.2,117.2,2
20030901|2003-05-21 01:30,21,117.14,117.14,117.14,117.14,100
20030901|2003-05-21 02:00,21,117.23,117.24,117.23,117.24,60
20030901|2003-05-21 02:30,21,117.22,117.25,117.21,117.21,304
20030901|2003-05-21 03:00,21,117.22,117.22,117.15,117.15,636
20030901|2003-05-21 03:30,21,117.16,117.2,117.13,117.13,483
20030901|2003-05-21 04:30,21,117.18,117.18,117.18,117.18,125
20030901|2003-05-21 05:00,21,117.2,117.2,117.2,117.2,225
20030901|2003-05-21 06:00,21,117.21,117.23,117.19,117.2,381
20030901|2003-05-21 06:30,21,117.2,117.2,117.17,117.17,38
20030901|2003-05-21 07:00,21,117.12,117.12,117.02,117.02,3
20030901|2003-05-21 07:30,21,117.06,117.06,117,117.03,107
20030901|2003-05-21 08:00,21,117.04,117.05,117,117,1094
20030901|2003-05-21 08:30,21,117.02,117.26,117.01,117.26,205
20030901|2003-05-21 09:00,21,117.27,117.32,117.17,117.22,72
20030901|2003-05-21 09:30,21,117.17,117.17,117.17,117.17,100
20030901|2003-05-21 10:00,21,117.32,117.36,117.32,117.32,9
20030901|2003-05-21 10:30,21,117.31,117.34,117.31,117.34,3
20030901|2003-05-21 11:00,21,117.4,117.4,117.39,117.39,313
20030901|2003-05-21 11:30,21,117.29,117.29,117.18,117.18,3
20030901|2003-05-22 01:00,22,116.96,117.1,116.96,117.1,9
20030901|2003-05-22 02:00,22,117,117,117,117,20
20030901|2003-05-22 02:30,22,117.12,117.13,117.12,117.13,2
20030901|2003-05-22 03:00,22,117.15,117.18,117.12,117.12,305
20030901|2003-05-22 03:30,22,117.12,117.12,117.1,117.1,46
20030901|2003-05-22 04:00,22,117.08,117.08,117.05,117.05,43
20030901|2003-05-22 04:30,22,117.14,117.14,117.14,117.14,11
20030901|2003-05-22 05:00,22,117.13,117.13,117.13,117.13,925
20030901|2003-05-22 06:00,22,117.26,117.26,117.26,117.26,25
20030901|2003-05-22 07:00,22,117.4,117.42,117.38,117.42,11
20030901|2003-05-22 07:30,22,117.35,117.4,117.34,117.38,385
20030901|2003-05-22 08:00,22,117.37,117.4,117.37,117.4,102
20030901|2003-05-22 08:30,22,117.41,117.5,117.41,117.5,199
20030901|2003-05-22 09:00,22,117.5,117.5,117.4,117.4,1056
20030901|2003-05-22 09:30,22,117.25,117.25,117.25,117.25,1
20030901|2003-05-22 10:00,22,117.41,117.41,117.41,117.41,5
20030901|2003-05-22 10:30,22,117.41,117.41,117.41,117.41,17
20030901|2003-05-22 11:00,22,117.4,117.4,117.4,117.4,5
20030901|2003-05-23 01:00,23,117.52,117.56,117.48,117.53,541
20030901|2003-05-23 01:30,23,117.55,117.55,117.52,117.52,115
20030901|2003-05-23 02:00,23,117.55,117.61,117.55,117.58,165
20030901|2003-05-23 02:30,23,117.58,117.58,117.5,117.54,281
20030901|2003-05-23 03:00,23,117.51,117.66,117.51,117.64,2421
20030901|2003-05-23 03:30,23,117.64,117.66,117.64,117.65,700
20030901|2003-05-23 04:00,23,117.69,117.73,117.68,117.71,668
20030901|2003-05-23 04:30,23,117.72,117.72,117.71,117.71,586
20030901|2003-05-23 05:00,23,117.73,117.73,117.7,117.72,235
20030901|2003-05-23 05:30,23,117.76,117.76,117.74,117.74,203
20030901|2003-05-23 06:00,23,117.78,117.82,117.77,117.82,46
20030901|2003-05-23 06:30,23,117.85,117.85,117.77,117.77,50
20030901|2003-05-23 07:00,23,117.78,117.78,117.74,117.74,129
20030901|2003-05-23 07:30,23,117.75,117.81,117.75,117.81,1708
20030901|2003-05-23 08:00,23,117.81,117.82,117.67,117.67,1442
20030901|2003-05-23 08:30,23,117.73,117.85,117.73,117.85,120
20030901|2003-05-23 09:00,23,117.86,117.9,117.86,117.9,3
20030901|2003-05-23 09:30,23,117.87,117.88,117.85,117.88,107
20030901|2003-05-23 10:00,23,117.92,117.94,117.92,117.92,1011
20030901|2003-05-23 10:30,23,117.91,117.91,117.91,117.91,35
20030901|2003-05-23 11:00,23,117.93,118,117.93,118,7
20030901|2003-05-23 11:30,23,117.93,117.94,117.92,117.94,81
20030901|2003-05-26 01:00,26,117.88,117.88,117.82,117.82,16
20030901|2003-05-26 01:30,26,117.8,117.8,117.8,117.8,25
20030901|2003-05-26 02:00,26,117.83,117.83,117.81,117.82,568
20030901|2003-05-26 02:30,26,117.84,117.84,117.8,117.8,7
20030901|2003-05-26 03:00,26,117.82,117.82,117.82,117.82,3
20030901|2003-05-26 03:30,26,117.84,117.84,117.84,117.84,2
20030901|2003-05-26 04:00,26,117.86,117.9,117.86,117.9,59
20030901|2003-05-26 04:30,26,117.9,117.93,117.9,117.91,266
20030901|2003-05-26 05:00,26,117.89,117.9,117.89,117.9,372
20030901|2003-05-26 06:00,26,117.9,117.9,117.9,117.9,1
20030901|2003-05-26 07:00,26,117.9,117.91,117.9,117.91,21
20030901|2003-05-26 07:30,26,117.9,117.97,117.9,117.93,157
20030901|2003-05-26 08:00,26,117.93,117.93,117.93,117.93,5
20030901|2003-05-26 08:30,26,117.95,117.95,117.95,117.95,10
20030901|2003-05-26 09:00,26,117.95,117.95,117.92,117.92,52
20030901|2003-05-26 09:30,26,117.99,118.15,117.99,118.15,614
20030901|2003-05-26 10:00,26,118.12,118.13,118.1,118.13,71
20030901|2003-05-26 10:30,26,118.14,118.15,118.14,118.15,30
20030901|2003-05-26 11:00,26,118.16,118.16,118.11,118.13,154
20030901|2003-05-26 11:30,26,118.17,118.19,118.17,118.19,110
20030901|2003-05-27 01:00,27,118.13,118.13,118.04,118.04,894
20030901|2003-05-27 01:30,27,118.14,118.14,118.13,118.13,18
20030901|2003-05-27 02:00,27,118.18,118.3,118.18,118.3,164
20030901|2003-05-27 02:30,27,118.23,118.4,118.23,118.4,3931
20030901|2003-05-27 03:00,27,118.37,118.42,118.36,118.38,6845
20030901|2003-05-27 03:30,27,118.4,118.47,118.4,118.42,286
20030901|2003-05-27 04:00,27,118.36,118.36,118.31,118.31,400
20030901|2003-05-27 04:30,27,118.29,118.34,118.29,118.34,631
20030901|2003-05-27 05:00,27,118.34,118.41,118.34,118.41,223
20030901|2003-05-27 05:30,27,118.4,118.43,118.37,118.42,424
20030901|2003-05-27 06:00,27,118.41,118.48,118.41,118.48,141
20030901|2003-05-27 06:30,27,118.48,118.5,118.41,118.41,369
20030901|2003-05-27 07:00,27,118.4,118.42,118.38,118.41,7584
20030901|2003-05-27 07:30,27,118.43,118.43,118.18,118.18,118
20030901|2003-05-27 08:00,27,118.15,118.32,118.14,118.32,2717
20030901|2003-05-27 08:30,27,118.31,118.38,118.27,118.38,1350
20030901|2003-05-27 09:00,27,118.39,118.4,118.16,118.2,657
20030901|2003-05-27 09:30,27,118.12,118.12,117.75,117.81,4585
20030901|2003-05-27 10:00,27,117.8,117.8,117.6,117.69,1908
20030901|2003-05-27 10:30,27,117.61,117.68,117.58,117.68,831
20030901|2003-05-27 11:00,27,117.56,117.6,117.56,117.6,5
20030901|2003-05-27 11:30,27,117.64,117.68,117.64,117.68,308
20030901|2003-05-28 01:00,28,117.59,117.66,117.19,117.23,1150
20030901|2003-05-28 01:30,28,117.24,117.34,117.19,117.33,2002
20030901|2003-05-28 02:00,28,117.32,117.32,117.17,117.17,4208
20030901|2003-05-28 02:30,28,117.16,117.18,117.01,117.05,6924
20030901|2003-05-28 03:00,28,117.05,117.13,117.01,117.13,1783
20030901|2003-05-28 03:30,28,117.12,117.16,117.1,117.1,582
20030901|2003-05-28 04:00,28,117.05,117.12,116.95,116.95,518
20030901|2003-05-28 04:30,28,116.94,116.94,116.7,116.72,3377
20030901|2003-05-28 05:00,28,116.75,116.87,116.71,116.81,794
20030901|2003-05-28 05:30,28,116.82,116.82,116.67,116.67,3627
20030901|2003-05-28 06:00,28,116.64,116.73,116.64,116.72,348
20030901|2003-05-28 06:30,28,116.72,116.78,116.72,116.74,1848
20030901|2003-05-28 07:00,28,116.81,116.87,116.79,116.87,930
20030901|2003-05-28 07:30,28,116.9,116.94,116.77,116.92,5320
20030901|2003-05-28 08:00,28,116.93,117.06,116.89,117.01,4855
20030901|2003-05-28 08:30,28,117.05,117.1,116.99,117,7977
20030901|2003-05-28 09:00,28,117.02,117.22,117.02,117.18,7078
20030901|2003-05-28 09:30,28,117.11,117.11,116.73,116.73,3068
20030901|2003-05-28 10:00,28,116.74,116.87,116.7,116.86,1853
20030901|2003-05-28 10:30,28,116.91,116.93,116.8,116.81,134
20030901|2003-05-28 11:00,28,116.76,116.91,116.76,116.91,21
20030901|2003-05-28 11:30,28,116.93,116.98,116.93,116.94,502
20030901|2003-05-29 01:00,29,117.15,117.2,117.05,117.06,206
20030901|2003-05-29 01:30,29,117.03,117.12,117.03,117.12,233
20030901|2003-05-29 02:00,29,117.09,117.13,117.09,117.1,70
20030901|2003-05-29 02:30,29,117.04,117.08,116.9,116.9,430
20030901|2003-05-29 03:00,29,116.95,116.95,116.82,116.83,517
20030901|2003-05-29 03:30,29,116.84,116.84,116.75,116.76,332
20030901|2003-05-29 04:00,29,116.74,116.82,116.68,116.82,2945
20030901|2003-05-29 04:30,29,116.8,117.05,116.8,116.95,414
20030901|2003-05-29 05:00,29,116.92,116.92,116.92,116.92,1
20030901|2003-05-29 05:30,29,116.89,117.02,116.89,117.02,327
20030901|2003-05-29 06:00,29,116.92,116.96,116.9,116.96,253
20030901|2003-05-29 06:30,29,116.9,116.95,116.9,116.95,58
20030901|2003-05-29 07:00,29,116.97,117.04,116.97,117.04,295
20030901|2003-05-29 07:30,29,117.02,117.13,117,117.04,1879
20030901|2003-05-29 08:00,29,117.05,117.14,117.03,117.11,1620
20030901|2003-05-29 08:30,29,117.09,117.22,117.08,117.11,331
20030901|2003-05-29 09:00,29,117.16,117.4,117.16,117.35,1609
20030901|2003-05-29 09:30,29,117.37,117.37,117.29,117.34,1521
20030901|2003-05-29 10:00,29,117.35,117.45,117.33,117.45,376
20030901|2003-05-29 10:30,29,117.44,117.5,117.44,117.5,573
20030901|2003-05-29 11:00,29,117.48,117.54,117.48,117.53,113
20030901|2003-05-29 11:30,29,117.52,117.58,117.52,117.58,557
20030901|2003-05-30 01:00,30,117.55,117.58,117.43,117.5,836
20030901|2003-05-30 01:30,30,117.57,117.69,117.55,117.69,1293
20030901|2003-05-30 02:00,30,117.7,117.9,117.7,117.87,1270
20030901|2003-05-30 02:30,30,117.83,117.98,117.8,117.97,3269
20030901|2003-05-30 03:00,30,117.97,117.97,117.87,117.88,2294
20030901|2003-05-30 03:30,30,117.89,117.9,117.86,117.88,832
20030901|2003-05-30 04:00,30,117.83,117.92,117.82,117.87,927
20030901|2003-05-30 04:30,30,117.91,117.93,117.89,117.89,601
20030901|2003-05-30 05:00,30,117.86,117.86,117.84,117.84,113
20030901|2003-05-30 05:30,30,117.89,117.89,117.84,117.84,22
20030901|2003-05-30 06:00,30,117.87,117.89,117.87,117.87,275
20030901|2003-05-30 06:30,30,117.89,117.94,117.89,117.91,422
20030901|2003-05-30 07:00,30,117.87,117.88,117.83,117.83,1326
20030901|2003-05-30 07:30,30,117.8,117.85,117.73,117.85,2616
20030901|2003-05-30 08:00,30,117.75,117.76,117.6,117.65,2579
20030901|2003-05-30 08:30,30,117.63,117.71,117.49,117.51,845
20030901|2003-05-30 09:00,30,117.46,117.58,117.37,117.41,1529
20030901|2003-05-30 09:30,30,117.36,117.36,117.03,117.21,977
20030901|2003-05-30 10:00,30,117.24,117.4,117.23,117.32,2967
20030901|2003-05-30 10:30,30,117.29,117.35,117.24,117.33,671
20030901|2003-05-30 11:00,30,117.34,117.38,117.34,117.38,83
20030901|2003-05-30 11:30,30,117.37,117.59,117.37,117.56,4986
20030901|2003-06-02 01:00,2,117.35,117.35,117.23,117.31,2891
20030901|2003-06-02 01:30,2,117.33,117.37,117.24,117.26,1096
20030901|2003-06-02 02:00,2,117.26,117.29,117.07,117.08,2489
20030901|2003-06-02 02:30,2,117.06,117.18,117.04,117.17,6259
20030901|2003-06-02 03:00,2,117.14,117.2,117.11,117.16,963
20030901|2003-06-02 03:30,2,117.17,117.19,117.1,117.19,11940
20030901|2003-06-02 04:00,2,117.12,117.18,117.09,117.13,2417
20030901|2003-06-02 04:30,2,117.14,117.17,117.14,117.14,5112
20030901|2003-06-02 05:00,2,117.13,117.17,117.13,117.13,282
20030901|2003-06-02 05:30,2,117.13,117.19,117.12,117.16,981
20030901|2003-06-02 06:00,2,117.18,117.19,117.13,117.17,14957
20030901|2003-06-02 06:30,2,117.19,117.19,117.11,117.12,1223
20030901|2003-06-02 07:00,2,117.14,117.16,117.1,117.16,5313
20030901|2003-06-02 07:30,2,117.14,117.16,117.13,117.13,9772
20030901|2003-06-02 08:00,2,117.14,117.18,117.14,117.16,3388
20030901|2003-06-02 08:30,2,117.15,117.16,117.12,117.14,398
20030901|2003-06-02 09:00,2,117.13,117.26,116.91,117.02,9000
20030901|2003-06-02 09:30,2,117.01,117.07,116.88,117.05,13191
20030901|2003-06-02 10:00,2,117.05,117.07,116.98,117,5387
20030901|2003-06-02 10:30,2,116.99,117.03,116.94,116.94,3576
20030901|2003-06-02 11:00,2,116.91,117.01,116.91,117,649
20030901|2003-06-02 11:30,2,117,117.1,117,117.09,2097
20030901|2003-06-03 01:00,3,117.3,117.31,117.23,117.26,6170
20030901|2003-06-03 01:30,3,117.27,117.3,117.21,117.21,8233
20030901|2003-06-03 02:00,3,117.22,117.3,117.14,117.16,77622
20030901|2003-06-03 02:30,3,117.18,117.27,117.17,117.26,24310
20030901|2003-06-03 03:00,3,117.27,117.34,117.27,117.3,6871
20030901|2003-06-03 03:30,3,117.31,117.33,117.28,117.31,8068
20030901|2003-06-03 04:00,3,117.32,117.33,117.26,117.28,1862
20030901|2003-06-03 04:30,3,117.26,117.29,117.26,117.26,3645
20030901|2003-06-03 05:00,3,117.27,117.3,117.23,117.3,35041
20030901|2003-06-03 05:30,3,117.3,117.34,117.29,117.34,20792
20030901|2003-06-03 06:00,3,117.33,117.42,117.3,117.39,6941
20030901|2003-06-03 06:30,3,117.39,117.44,117.37,117.41,4686
20030901|2003-06-03 07:00,3,117.41,117.41,117.32,117.34,7020
20030901|2003-06-03 07:30,3,117.35,117.56,117.34,117.56,17960
20030901|2003-06-03 08:00,3,117.56,117.74,117.52,117.66,47305
20030901|2003-06-03 08:30,3,117.67,117.92,117.63,117.86,38727
20030901|2003-06-03 09:00,3,117.87,117.99,117.83,117.94,42296
20030901|2003-06-03 09:30,3,117.94,118,117.89,117.96,13833
20030901|2003-06-03 10:00,3,117.96,118.06,117.93,118.04,21636
20030901|2003-06-03 10:30,3,118.05,118.07,117.97,118.02,9030
20030901|2003-06-03 11:00,3,118.03,118.23,118.02,118.23,13819
20030901|2003-06-03 11:30,3,118.2,118.34,118.2,118.33,7403
20030901|2003-06-04 01:00,4,118.25,118.32,118.21,118.28,47513
20030901|2003-06-04 01:30,4,118.27,118.27,118.13,118.16,33365
20030901|2003-06-04 02:00,4,118.16,118.16,118.06,118.13,17167
20030901|2003-06-04 02:30,4,118.13,118.23,118.13,118.22,46784
20030901|2003-06-04 03:00,4,118.22,118.23,118.13,118.14,39285
20030901|2003-06-04 03:30,4,118.13,118.22,118.05,118.16,24743
20030901|2003-06-04 04:00,4,118.16,118.27,118.14,118.17,27391
20030901|2003-06-04 04:30,4,118.16,118.18,118.13,118.18,36094
20030901|2003-06-04 05:00,4,118.18,118.3,118.08,118.08,27836
20030901|2003-06-04 05:30,4,118.09,118.17,118.09,118.11,10243
20030901|2003-06-04 06:00,4,118.11,118.16,118.1,118.13,19728
20030901|2003-06-04 06:30,4,118.14,118.15,117.78,117.88,27951
20030901|2003-06-04 07:00,4,117.89,117.92,117.73,117.82,22356
20030901|2003-06-04 07:30,4,117.82,117.97,117.8,117.95,15270
20030901|2003-06-04 08:00,4,117.96,118.04,117.95,117.99,67886
20030901|2003-06-04 08:30,4,117.99,118.02,117.8,117.89,30874
20030901|2003-06-04 09:00,4,117.81,117.93,117.72,117.89,53119
20030901|2003-06-04 09:30,4,117.86,117.89,117.76,117.82,26277
20030901|2003-06-04 10:00,4,117.82,117.91,117.8,117.89,14568
20030901|2003-06-04 10:30,4,117.89,117.9,117.84,117.86,7386
20030901|2003-06-04 11:00,4,117.88,117.88,117.82,117.85,4295
20030901|2003-06-04 11:30,4,117.85,117.97,117.83,117.97,7172
20030901|2003-06-05 01:00,5,117.89,117.89,117.76,117.76,24758
20030901|2003-06-05 01:30,5,117.76,117.89,117.75,117.88,19706
20030901|2003-06-05 02:00,5,117.88,117.91,117.85,117.88,39876
20030901|2003-06-05 02:30,5,117.88,118,117.85,117.99,32166
20030901|2003-06-05 03:00,5,117.99,117.99,117.85,117.85,31214
20030901|2003-06-05 03:30,5,117.85,117.85,117.73,117.78,49782
20030901|2003-06-05 04:00,5,117.78,117.86,117.77,117.84,36557
20030901|2003-06-05 04:30,5,117.83,117.84,117.54,117.64,53750
20030901|2003-06-05 05:00,5,117.64,117.69,117.63,117.64,19078
20030901|2003-06-05 05:30,5,117.64,117.66,117.52,117.59,21849
20030901|2003-06-05 06:00,5,117.58,117.66,117.58,117.63,25762
20030901|2003-06-05 06:30,5,117.62,117.9,117.49,117.81,50832
20030901|2003-06-05 07:00,5,117.81,118,117.79,117.95,54665
20030901|2003-06-05 07:30,5,117.96,118.38,117.91,118.34,111406
20030901|2003-06-05 08:00,5,118.34,118.52,118.3,118.34,78697
20030901|2003-06-05 08:30,5,118.35,118.47,118.33,118.41,63975
20030901|2003-06-05 09:00,5,118.42,118.47,118.27,118.28,75206
20030901|2003-06-05 09:30,5,118.28,118.47,118.28,118.41,47044
20030901|2003-06-05 10:00,5,118.4,118.44,118.35,118.43,34948
20030901|2003-06-05 10:30,5,118.43,118.5,118.41,118.47,28608
20030901|2003-06-05 11:00,5,118.47,118.49,118.37,118.41,17106
20030901|2003-06-05 11:30,5,118.41,118.41,118.2,118.2,15388
20030901|2003-06-06 01:00,6,118.11,118.19,118.05,118.17,35015
20030901|2003-06-06 01:30,6,118.17,118.37,118.11,118.37,50471
20030901|2003-06-06 02:00,6,118.37,118.47,118.32,118.36,50652
20030901|2003-06-06 02:30,6,118.36,118.49,118.32,118.32,61972
20030901|2003-06-06 03:00,6,118.32,118.33,118.22,118.33,68986
20030901|2003-06-06 03:30,6,118.33,118.39,118.29,118.36,40101
20030901|2003-06-06 04:00,6,118.36,118.38,118.32,118.38,28825
20030901|2003-06-06 04:30,6,118.37,118.43,118.23,118.31,47967
20030901|2003-06-06 05:00,6,118.31,118.34,118.27,118.33,33787
20030901|2003-06-06 05:30,6,118.35,118.36,118.29,118.32,15167
20030901|2003-06-06 06:00,6,118.32,118.34,118.28,118.33,23816
20030901|2003-06-06 06:30,6,118.33,118.34,118.19,118.23,31280
20030901|2003-06-06 07:00,6,118.23,118.25,118.1,118.16,44167
20030901|2003-06-06 07:30,6,118.15,118.15,117.56,117.71,243939
20030901|2003-06-06 08:00,6,117.71,117.79,117.6,117.69,104396
20030901|2003-06-06 08:30,6,117.69,117.78,117.59,117.72,92337
20030901|2003-06-06 09:00,6,117.73,117.75,117.55,117.75,89021
20030901|2003-06-06 09:30,6,117.75,117.76,117.56,117.61,63982
20030901|2003-06-06 10:00,6,117.6,117.8,117.59,117.79,33895
20030901|2003-06-06 10:30,6,117.79,117.95,117.74,117.88,26526
20030901|2003-06-06 11:00,6,117.88,117.93,117.85,117.93,11517
20030901|2003-06-06 11:30,6,117.93,117.99,117.9,117.96,10899
20030901|2003-06-09 01:00,9,118.07,118.12,117.95,118.03,11892
20030901|2003-06-09 01:30,9,118.03,118.13,118.01,118.12,10577
20030901|2003-06-09 02:00,9,118.12,118.24,118.12,118.23,25118
20030901|2003-06-09 02:30,9,118.23,118.36,118.22,118.28,33037
20030901|2003-06-09 03:00,9,118.28,118.31,118.19,118.25,20449
20030901|2003-06-09 03:30,9,118.24,118.32,118.21,118.32,20024
20030901|2003-06-09 04:00,9,118.32,118.38,118.27,118.28,19077
20030901|2003-06-09 04:30,9,118.29,118.34,118.28,118.31,9289
20030901|2003-06-09 05:00,9,118.31,118.33,118.28,118.29,8428
20030901|2003-06-09 05:30,9,118.29,118.33,118.28,118.32,4809
20030901|2003-06-09 06:00,9,118.33,118.37,118.32,118.33,7263
20030901|2003-06-09 06:30,9,118.33,118.65,118.33,118.59,44609
20030901|2003-06-09 07:00,9,118.6,118.67,118.54,118.58,37798
20030901|2003-06-09 07:30,9,118.59,118.66,118.54,118.65,30534
20030901|2003-06-09 08:00,9,118.64,118.67,118.52,118.57,28963
20030901|2003-06-09 08:30,9,118.56,118.61,118.46,118.52,47507
20030901|2003-06-09 09:00,9,118.52,118.65,118.5,118.6,42663
20030901|2003-06-09 09:30,9,118.6,118.68,118.54,118.57,31191
20030901|2003-06-09 10:00,9,118.58,118.6,118.48,118.52,20516
20030901|2003-06-09 10:30,9,118.51,118.59,118.51,118.58,11417
20030901|2003-06-09 11:00,9,118.58,118.61,118.55,118.61,4831
20030901|2003-06-09 11:30,9,118.6,118.62,118.58,118.58,6398
20030901|2003-06-10 01:00,10,118.61,118.71,118.56,118.66,38208
20030901|2003-06-10 01:30,10,118.66,118.67,118.53,118.54,19949
20030901|2003-06-10 02:00,10,118.54,118.58,118.32,118.41,65183
20030901|2003-06-10 02:30,10,118.4,118.41,118.31,118.35,43685
20030901|2003-06-10 03:00,10,118.35,118.44,118.34,118.39,32622
20030901|2003-06-10 03:30,10,118.4,118.51,118.4,118.45,37035
20030901|2003-06-10 04:00,10,118.45,118.48,118.41,118.47,24052
20030901|2003-06-10 04:30,10,118.47,118.54,118.43,118.52,27349
20030901|2003-06-10 05:00,10,118.52,118.59,118.5,118.53,30507
20030901|2003-06-10 05:30,10,118.53,118.56,118.5,118.54,15082
20030901|2003-06-10 06:00,10,118.54,118.56,118.48,118.49,10463
20030901|2003-06-10 06:30,10,118.48,118.51,118.41,118.47,32513
20030901|2003-06-10 07:00,10,118.47,118.55,118.46,118.53,29267
20030901|2003-06-10 07:30,10,118.53,118.58,118.5,118.56,39748
20030901|2003-06-10 08:00,10,118.56,118.77,118.55,118.74,104203
20030901|2003-06-10 08:30,10,118.73,118.78,118.66,118.71,71023
20030901|2003-06-10 09:00,10,118.71,118.82,118.67,118.72,63150
20030901|2003-06-10 09:30,10,118.71,118.74,118.63,118.7,52236
20030901|2003-06-10 10:00,10,118.7,118.85,118.69,118.81,64173
20030901|2003-06-10 10:30,10,118.82,119.22,118.82,119.18,107270
20030901|2003-06-10 11:00,10,119.18,119.18,119.04,119.1,28360
20030901|2003-06-10 11:30,10,119.1,119.14,119.08,119.14,11862
20030901|2003-06-11 01:00,11,119.05,119.27,119.05,119.24,52472
20030901|2003-06-11 01:30,11,119.24,119.25,119.06,119.11,41659
20030901|2003-06-11 02:00,11,119.12,119.15,118.93,118.95,71744
20030901|2003-06-11 02:30,11,118.96,119.11,118.95,119.07,54690
20030901|2003-06-11 03:00,11,119.07,119.13,118.81,118.83,77949
20030901|2003-06-11 03:30,11,118.82,118.94,118.77,118.78,68019
20030901|2003-06-11 04:00,11,118.8,118.9,118.73,118.89,60197
20030901|2003-06-11 04:30,11,118.89,119.1,118.88,119.04,71613
20030901|2003-06-11 05:00,11,119.04,119.14,119.02,119.11,44053
20030901|2003-06-11 05:30,11,119.11,119.18,119.09,119.11,34144
20030901|2003-06-11 06:00,11,119.11,119.17,119.08,119.16,22676
20030901|2003-06-11 06:30,11,119.17,119.36,119.17,119.35,71403
20030901|2003-06-11 07:00,11,119.34,119.35,119.23,119.28,45621
20030901|2003-06-11 07:30,11,119.28,119.31,119.18,119.27,50165
20030901|2003-06-11 08:00,11,119.27,119.32,119.18,119.21,58662
20030901|2003-06-11 08:30,11,119.22,119.3,119.22,119.26,56007
20030901|2003-06-11 09:00,11,119.26,119.32,119.18,119.18,58828
20030901|2003-06-11 09:30,11,119.18,119.22,119.08,119.2,60870
20030901|2003-06-11 10:00,11,119.2,119.31,119.15,119.29,50863
20030901|2003-06-11 10:30,11,119.3,119.3,119.19,119.26,26497
20030901|2003-06-11 11:00,11,119.26,119.33,119.11,119.16,19253
20030901|2003-06-11 11:30,11,119.17,119.19,119.14,119.18,7892
20030901|2003-06-12 01:00,12,119.02,119.1,118.97,119.02,36092
20030901|2003-06-12 01:30,12,119.02,119.14,119.01,119.1,30981
20030901|2003-06-12 02:00,12,119.1,119.1,118.87,118.87,73262
20030901|2003-06-12 02:30,12,118.88,118.99,118.83,118.95,66541
20030901|2003-06-12 03:00,12,118.95,119.07,118.95,118.98,53449
20030901|2003-06-12 03:30,12,118.99,119.01,118.8,118.83,54916
20030901|2003-06-12 04:00,12,118.84,118.88,118.79,118.87,61662
20030901|2003-06-12 04:30,12,118.87,119.02,118.86,119.02,90017
20030901|2003-06-12 05:00,12,119.02,119.08,118.93,119.01,73783
20030901|2003-06-12 05:30,12,119,119,118.9,118.96,26219
20030901|2003-06-12 06:00,12,118.96,118.99,118.86,118.91,42493
20030901|2003-06-12 06:30,12,118.91,118.95,118.84,118.86,34026
20030901|2003-06-12 07:00,12,118.87,118.9,118.83,118.9,26385
20030901|2003-06-12 07:30,12,118.9,119.04,118.88,118.95,87516
20030901|2003-06-12 08:00,12,118.95,119,118.9,118.95,32688
20030901|2003-06-12 08:30,12,118.96,119.23,118.91,119.19,93519
20030901|2003-06-12 09:00,12,119.18,119.29,119.13,119.17,93041
20030901|2003-06-12 09:30,12,119.17,119.24,119.1,119.16,51212
20030901|2003-06-12 10:00,12,119.17,119.26,119.14,119.15,46882
20030901|2003-06-12 10:30,12,119.15,119.26,119.15,119.24,15039
20030901|2003-06-12 11:00,12,119.25,119.26,119.13,119.18,17412
20030901|2003-06-12 11:30,12,119.19,119.25,119.16,119.21,10166
20030901|2003-06-13 01:00,13,119.11,119.16,119.04,119.07,14992
20030901|2003-06-13 01:30,13,119.07,119.21,119.07,119.18,21991
20030901|2003-06-13 02:00,13,119.18,119.21,119.13,119.18,17352
20030901|2003-06-13 02:30,13,119.18,119.4,119.17,119.34,80677
20030901|2003-06-13 03:00,13,119.34,119.51,119.33,119.47,95740
20030901|2003-06-13 03:30,13,119.48,119.49,119.4,119.44,49050
20030901|2003-06-13 04:00,13,119.44,119.48,119.41,119.44,36721
20030901|2003-06-13 04:30,13,119.44,119.53,119.42,119.52,37685
20030901|2003-06-13 05:00,13,119.51,119.52,119.43,119.47,35891
20030901|2003-06-13 05:30,13,119.47,119.49,119.42,119.45,27980
20030901|2003-06-13 06:00,13,119.45,119.51,119.45,119.47,17347
20030901|2003-06-13 06:30,13,119.47,119.49,119.36,119.39,32085
20030901|2003-06-13 07:00,13,119.4,119.46,119.37,119.4,44308
20030901|2003-06-13 07:30,13,119.4,119.44,119.33,119.36,76724
20030901|2003-06-13 08:00,13,119.35,119.44,119.32,119.36,45689
20030901|2003-06-13 08:30,13,119.36,119.62,119.35,119.62,97748
20030901|2003-06-13 09:00,13,119.62,119.68,119.56,119.66,82845
20030901|2003-06-13 09:30,13,119.66,119.77,119.64,119.75,64452
20030901|2003-06-13 10:00,13,119.75,119.77,119.68,119.69,40069
20030901|2003-06-13 10:30,13,119.69,119.73,119.65,119.7,20736
20030901|2003-06-13 11:00,13,119.7,119.72,119.67,119.69,8095
20030901|2003-06-13 11:30,13,119.69,119.72,119.66,119.7,8521
20030901|2003-06-16 01:00,16,119.64,119.68,119.56,119.59,26853
20030901|2003-06-16 01:30,16,119.59,119.66,119.56,119.65,14996
20030901|2003-06-16 02:00,16,119.66,119.7,119.6,119.67,20159
20030901|2003-06-16 02:30,16,119.67,119.91,119.64,119.89,80371
20030901|2003-06-16 03:00,16,119.89,119.94,119.87,119.91,58695
20030901|2003-06-16 03:30,16,119.92,119.93,119.83,119.87,30861
20030901|2003-06-16 04:00,16,119.88,119.89,119.84,119.87,17429
20030901|2003-06-16 04:30,16,119.87,119.99,119.87,119.95,46734
20030901|2003-06-16 05:00,16,119.95,120,119.94,119.97,38090
20030901|2003-06-16 05:30,16,119.97,119.98,119.9,119.96,25499
20030901|2003-06-16 06:00,16,119.96,119.97,119.88,119.93,16764
20030901|2003-06-16 06:30,16,119.92,119.93,119.78,119.81,24624
20030901|2003-06-16 07:00,16,119.81,119.83,119.57,119.61,107140
20030901|2003-06-16 07:30,16,119.62,119.76,119.59,119.73,44081
20030901|2003-06-16 08:00,16,119.73,119.84,119.71,119.75,35896
20030901|2003-06-16 08:30,16,119.75,119.88,119.74,119.83,45196
20030901|2003-06-16 09:00,16,119.83,119.88,119.78,119.8,37359
20030901|2003-06-16 09:30,16,119.8,119.82,119.63,119.64,41748
20030901|2003-06-16 10:00,16,119.63,119.64,119.37,119.39,80558
20030901|2003-06-16 10:30,16,119.38,119.44,119.3,119.32,52460
20030901|2003-06-16 11:00,16,119.31,119.31,119.12,119.16,52800
20030901|2003-06-16 11:30,16,119.16,119.23,119.12,119.23,20064
20030901|2003-06-17 01:00,17,119.29,119.3,119.11,119.14,46967
20030901|2003-06-17 01:30,17,119.15,119.15,118.95,119.07,79536
20030901|2003-06-17 02:00,17,119.07,119.14,118.93,118.97,76458
20030901|2003-06-17 02:30,17,118.98,119.07,118.95,119.04,51725
20030901|2003-06-17 03:00,17,119.04,119.21,119.04,119.17,59052
20030901|2003-06-17 03:30,17,119.17,119.26,119.11,119.15,69731
20030901|2003-06-17 04:00,17,119.15,119.23,119.11,119.22,75054
20030901|2003-06-17 04:30,17,119.22,119.37,119.21,119.26,78397
20030901|2003-06-17 05:00,17,119.25,119.36,119.25,119.26,35868
20030901|2003-06-17 05:30,17,119.26,119.33,119.26,119.29,18553
20030901|2003-06-17 06:00,17,119.29,119.29,119.16,119.18,31603
20030901|2003-06-17 06:30,17,119.18,119.24,119.14,119.22,25645
20030901|2003-06-17 07:00,17,119.22,119.22,119,119,40735
20030901|2003-06-17 07:30,17,118.98,119.01,118.77,118.82,187542
20030901|2003-06-17 08:00,17,118.82,118.98,118.8,118.88,88707
20030901|2003-06-17 08:30,17,118.88,118.98,118.82,118.85,100208
20030901|2003-06-17 09:00,17,118.85,118.98,118.83,118.96,51159
20030901|2003-06-17 09:30,17,118.95,119.06,118.92,119.01,55932
20030901|2003-06-17 10:00,17,119.01,119.04,118.57,118.62,101933
20030901|2003-06-17 10:30,17,118.63,118.67,118.34,118.35,83011
20030901|2003-06-17 11:00,17,118.34,118.5,118.29,118.48,50124
20030901|2003-06-17 11:30,17,118.48,118.54,118.41,118.51,18997
20030901|2003-06-18 01:00,18,118.45,118.5,118.37,118.39,46588
20030901|2003-06-18 01:30,18,118.4,118.54,118.38,118.4,50856
20030901|2003-06-18 02:00,18,118.4,118.4,118.1,118.23,134749
20030901|2003-06-18 02:30,18,118.23,118.42,118.23,118.39,81477
20030901|2003-06-18 03:00,18,118.4,118.41,118.27,118.27,54954
20030901|2003-06-18 03:30,18,118.27,118.31,118.11,118.2,96113
20030901|2003-06-18 04:00,18,118.21,118.21,118,118,144911
20030901|2003-06-18 04:30,18,117.99,118,117.65,117.8,142454
20030901|2003-06-18 05:00,18,117.8,117.82,117.65,117.79,74738
20030901|2003-06-18 05:30,18,117.78,117.83,117.67,117.71,43080
20030901|2003-06-18 06:00,18,117.7,117.7,117.54,117.65,68854
20030901|2003-06-18 06:30,18,117.66,117.75,117.62,117.71,38014
20030901|2003-06-18 07:00,18,117.71,117.87,117.66,117.82,62072
20030901|2003-06-18 07:30,18,117.82,117.95,117.82,117.94,73684
20030901|2003-06-18 08:00,18,117.94,118.02,117.91,117.93,88787
20030901|2003-06-18 08:30,18,117.93,117.98,117.81,117.97,86732
20030901|2003-06-18 09:00,18,117.97,117.98,117.67,117.78,89237
20030901|2003-06-18 09:30,18,117.78,117.84,117.61,117.68,73253
20030901|2003-06-18 10:00,18,117.67,117.69,117.5,117.58,82606
20030901|2003-06-18 10:30,18,117.57,117.82,117.56,117.81,35525
20030901|2003-06-18 11:00,18,117.81,117.88,117.73,117.83,22910
20030901|2003-06-18 11:30,18,117.83,117.84,117.63,117.66,16284
20030901|2003-06-19 01:00,19,117.77,117.95,117.77,117.79,39142
20030901|2003-06-19 01:30,19,117.79,117.79,117.25,117.4,103415
20030901|2003-06-19 02:00,19,117.4,117.56,117.4,117.55,61184
20030901|2003-06-19 02:30,19,117.56,117.8,117.51,117.73,80753
20030901|2003-06-19 03:00,19,117.73,117.75,117.6,117.65,43101
20030901|2003-06-19 03:30,19,117.66,117.69,117.46,117.47,83520
20030901|2003-06-19 04:00,19,117.47,117.59,117.39,117.59,55621
20030901|2003-06-19 04:30,19,117.58,117.72,117.56,117.68,61721
20030901|2003-06-19 05:00,19,117.68,117.74,117.58,117.62,34247
20030901|2003-06-19 05:30,19,117.62,117.67,117.57,117.61,18137
20030901|2003-06-19 06:00,19,117.6,117.78,117.59,117.75,36443
20030901|2003-06-19 06:30,19,117.76,117.91,117.75,117.82,56297
20030901|2003-06-19 07:00,19,117.82,117.87,117.75,117.77,34342
20030901|2003-06-19 07:30,19,117.78,117.78,117.48,117.62,140916
20030901|2003-06-19 08:00,19,117.62,117.65,117.49,117.59,57070
20030901|2003-06-19 08:30,19,117.6,117.65,117.37,117.41,81159
20030901|2003-06-19 09:00,19,117.4,117.46,117.27,117.41,107586
20030901|2003-06-19 09:30,19,117.42,117.61,117.35,117.6,62450
20030901|2003-06-19 10:00,19,117.6,117.73,117.53,117.59,66366
20030901|2003-06-19 10:30,19,117.59,117.69,117.48,117.69,31720
20030901|2003-06-19 11:00,19,117.7,118.07,117.67,117.96,92155
20030901|2003-06-19 11:30,19,117.95,118,117.9,117.94,17012
20030901|2003-06-20 01:00,20,117.75,117.92,117.73,117.9,29967
20030901|2003-06-20 01:30,20,117.9,118.22,117.88,118.13,65901
20030901|2003-06-20 02:00,20,118.12,118.2,118.09,118.11,43911
20030901|2003-06-20 02:30,20,118.11,118.13,118.05,118.09,35134
20030901|2003-06-20 03:00,20,118.08,118.18,118.06,118.15,28274
20030901|2003-06-20 03:30,20,118.15,118.26,118.12,118.24,47196
20030901|2003-06-20 04:00,20,118.25,118.26,118.16,118.19,42259
20030901|2003-06-20 04:30,20,118.19,118.28,118.16,118.19,34274
20030901|2003-06-20 05:00,20,118.19,118.22,118.12,118.13,13415
20030901|2003-06-20 05:30,20,118.13,118.21,118.11,118.2,22926
20030901|2003-06-20 06:00,20,118.2,118.21,118.06,118.13,26216
20030901|2003-06-20 06:30,20,118.13,118.14,117.98,118.01,40784
20030901|2003-06-20 07:00,20,118.01,118.07,117.86,117.88,48264
20030901|2003-06-20 07:30,20,117.87,117.95,117.7,117.83,80703
20030901|2003-06-20 08:00,20,117.82,117.84,117.64,117.77,74072
20030901|2003-06-20 08:30,20,117.77,117.87,117.72,117.79,55564
20030901|2003-06-20 09:00,20,117.79,117.89,117.72,117.86,32886
20030901|2003-06-20 09:30,20,117.85,117.86,117.74,117.78,32225
20030901|2003-06-20 10:00,20,117.76,117.78,117.53,117.65,56849
20030901|2003-06-20 10:30,20,117.65,117.65,117.57,117.59,17838
20030901|2003-06-20 11:00,20,117.58,117.6,117.43,117.48,15172
20030901|2003-06-20 11:30,20,117.48,117.5,117.33,117.34,26487
20030901|2003-06-23 01:00,23,117.47,117.56,117.41,117.56,26236
20030901|2003-06-23 01:30,23,117.56,117.56,117.37,117.48,26308
20030901|2003-06-23 02:00,23,117.48,117.75,117.44,117.74,62905
20030901|2003-06-23 02:30,23,117.73,117.73,117.65,117.69,38484
20030901|2003-06-23 03:00,23,117.7,117.74,117.56,117.56,38356
20030901|2003-06-23 03:30,23,117.56,117.61,117.47,117.49,44803
20030901|2003-06-23 04:00,23,117.49,117.55,117.43,117.53,37301
20030901|2003-06-23 04:30,23,117.52,117.65,117.52,117.6,33835
20030901|2003-06-23 05:00,23,117.6,117.64,117.54,117.59,18483
20030901|2003-06-23 05:30,23,117.6,117.67,117.56,117.64,17022
20030901|2003-06-23 06:00,23,117.64,117.7,117.63,117.66,18109
20030901|2003-06-23 06:30,23,117.67,117.72,117.62,117.64,14075
20030901|2003-06-23 07:00,23,117.64,117.72,117.57,117.67,42539
20030901|2003-06-23 07:30,23,117.67,117.74,117.58,117.73,47767
20030901|2003-06-23 08:00,23,117.73,117.73,117.6,117.65,23885
20030901|2003-06-23 08:30,23,117.65,117.7,117.6,117.6,47762
20030901|2003-06-23 09:00,23,117.61,117.76,117.61,117.74,48844
20030901|2003-06-23 09:30,23,117.74,117.87,117.73,117.8,70933
20030901|2003-06-23 10:00,23,117.8,117.9,117.78,117.82,34112
20030901|2003-06-23 10:30,23,117.82,117.86,117.78,117.81,18379
20030901|2003-06-23 11:00,23,117.81,117.83,117.71,117.73,15451
20030901|2003-06-23 11:30,23,117.73,117.84,117.72,117.84,9385
20030901|2003-06-24 01:00,24,118.06,118.07,117.95,117.95,44339
20030901|2003-06-24 01:30,24,117.95,118.02,117.91,117.94,37112
20030901|2003-06-24 02:00,24,117.94,117.99,117.9,117.96,35046
20030901|2003-06-24 02:30,24,117.96,117.96,117.84,117.89,60537
20030901|2003-06-24 03:00,24,117.9,117.93,117.85,117.9,37479
20030901|2003-06-24 03:30,24,117.9,117.96,117.8,117.87,64877
20030901|2003-06-24 04:00,24,117.86,117.92,117.85,117.86,22925
20030901|2003-06-24 04:30,24,117.86,117.92,117.84,117.91,26086
20030901|2003-06-24 05:00,24,117.91,117.92,117.85,117.86,19909
20030901|2003-06-24 05:30,24,117.87,117.91,117.83,117.86,14678
20030901|2003-06-24 06:00,24,117.86,117.86,117.48,117.58,123662
20030901|2003-06-24 06:30,24,117.58,117.66,117.56,117.63,49844
20030901|2003-06-24 07:00,24,117.63,117.67,117.59,117.66,38909
20030901|2003-06-24 07:30,24,117.66,117.68,117.55,117.66,48005
20030901|2003-06-24 08:00,24,117.65,117.85,117.65,117.83,67366
20030901|2003-06-24 08:30,24,117.83,117.84,117.64,117.7,51053
20030901|2003-06-24 09:00,24,117.7,117.79,117.67,117.75,80599
20030901|2003-06-24 09:30,24,117.75,117.85,117.72,117.82,50311
20030901|2003-06-24 10:00,24,117.82,117.84,117.73,117.74,37258
20030901|2003-06-24 10:30,24,117.73,117.8,117.71,117.73,17356
20030901|2003-06-24 11:00,24,117.73,117.94,117.71,117.85,29085
20030901|2003-06-24 11:30,24,117.85,117.94,117.84,117.88,15096
20030901|2003-06-25 01:00,25,118.12,118.13,117.97,118.05,21053
20030901|2003-06-25 01:30,25,118.05,118.11,118.01,118.07,20328
20030901|2003-06-25 02:00,25,118.07,118.25,118.06,118.2,53366
20030901|2003-06-25 02:30,25,118.2,118.34,118.15,118.16,75706
20030901|2003-06-25 03:00,25,118.16,118.29,118.1,118.26,52425
20030901|2003-06-25 03:30,25,118.26,118.3,118.18,118.2,45593
20030901|2003-06-25 04:00,25,118.2,118.26,118.17,118.18,42794
20030901|2003-06-25 04:30,25,118.19,118.22,118.1,118.2,45659
20030901|2003-06-25 05:00,25,118.2,118.26,118.15,118.24,30331
20030901|2003-06-25 05:30,25,118.23,118.26,118.17,118.25,20633
20030901|2003-06-25 06:00,25,118.25,118.29,118.24,118.26,17190
20030901|2003-06-25 06:30,25,118.26,118.3,118.23,118.29,18296
20030901|2003-06-25 07:00,25,118.29,118.44,118.27,118.43,63477
20030901|2003-06-25 07:30,25,118.43,118.5,118.38,118.45,87574
20030901|2003-06-25 08:00,25,118.46,118.56,118.41,118.53,62441
20030901|2003-06-25 08:30,25,118.53,118.55,118.4,118.46,49723
20030901|2003-06-25 09:00,25,118.46,118.47,118.29,118.29,69731
20030901|2003-06-25 09:30,25,118.28,118.3,118.06,118.13,88774
20030901|2003-06-25 10:00,25,118.13,118.16,117.99,118.12,67069
20030901|2003-06-25 10:30,25,118.13,118.24,118.11,118.24,25178
20030901|2003-06-25 11:00,25,118.24,118.32,118.2,118.27,16591
20030901|2003-06-25 11:30,25,118.27,118.28,118.21,118.25,9601
20030901|2003-06-26 01:00,26,117.36,117.45,117.18,117.37,93251
20030901|2003-06-26 01:30,26,117.38,117.46,117.3,117.45,64109
20030901|2003-06-26 02:00,26,117.45,117.61,117.4,117.56,73133
20030901|2003-06-26 02:30,26,117.56,117.62,117.46,117.5,67308
20030901|2003-06-26 03:00,26,117.51,117.61,117.43,117.44,59519
20030901|2003-06-26 03:30,26,117.44,117.52,117.37,117.39,49111
20030901|2003-06-26 04:00,26,117.39,117.41,117.29,117.33,60009
20030901|2003-06-26 04:30,26,117.33,117.44,117.21,117.26,96540
20030901|2003-06-26 05:00,26,117.27,117.3,117.11,117.21,97694
20030901|2003-06-26 05:30,26,117.21,117.27,117.03,117.03,60170
20030901|2003-06-26 06:00,26,117.04,117.04,116.71,116.89,143300
20030901|2003-06-26 06:30,26,116.89,116.92,116.67,116.76,67180
20030901|2003-06-26 07:00,26,116.76,116.88,116.69,116.81,71434
20030901|2003-06-26 07:30,26,116.82,117.04,116.81,116.98,125082
20030901|2003-06-26 08:00,26,116.98,117.05,116.87,117.01,53153
20030901|2003-06-26 08:30,26,117,117.02,116.79,116.86,86492
20030901|2003-06-26 09:00,26,116.86,116.88,116.61,116.83,122395
20030901|2003-06-26 09:30,26,116.83,116.94,116.71,116.78,101659
20030901|2003-06-26 10:00,26,116.78,116.8,116.65,116.72,52906
20030901|2003-06-26 10:30,26,116.72,116.75,116.62,116.62,31136
20030901|2003-06-26 11:00,26,116.62,116.73,116.55,116.67,39737
20030901|2003-06-26 11:30,26,116.67,116.67,116.56,116.66,16319
20030901|2003-06-27 01:00,27,116.44,116.46,116.23,116.28,71109
20030901|2003-06-27 01:30,27,116.29,116.42,116.23,116.4,41322
20030901|2003-06-27 02:00,27,116.4,116.48,116.33,116.47,38143
20030901|2003-06-27 02:30,27,116.46,116.48,116.32,116.41,50229
20030901|2003-06-27 03:00,27,116.41,116.51,116.4,116.44,47045
20030901|2003-06-27 03:30,27,116.45,116.45,116.28,116.3,59762
20030901|2003-06-27 04:00,27,116.31,116.49,116.31,116.43,46175
20030901|2003-06-27 04:30,27,116.43,116.46,116.38,116.43,21346
20030901|2003-06-27 05:00,27,116.43,116.55,116.42,116.53,33949
20030901|2003-06-27 05:30,27,116.53,116.58,116.45,116.45,31412
20030901|2003-06-27 06:00,27,116.46,116.53,116.42,116.53,15546
20030901|2003-06-27 06:30,27,116.54,116.59,116.51,116.58,21533
20030901|2003-06-27 07:00,27,116.58,116.68,116.52,116.61,72990
20030901|2003-06-27 07:30,27,116.61,116.91,116.6,116.86,128212
20030901|2003-06-27 08:00,27,116.87,116.87,116.71,116.83,66912
20030901|2003-06-27 08:30,27,116.83,116.83,116.67,116.68,78192
20030901|2003-06-27 09:00,27,116.68,116.72,116.5,116.52,85309
20030901|2003-06-27 09:30,27,116.52,116.58,116.45,116.46,55647
20030901|2003-06-27 10:00,27,116.46,116.47,116.21,116.31,62642
20030901|2003-06-27 10:30,27,116.31,116.32,116.18,116.29,30874
20030901|2003-06-27 11:00,27,116.29,116.36,116.23,116.24,12869
20030901|2003-06-27 11:30,27,116.24,116.24,116.08,116.12,19396
20030901|2003-06-30 01:00,30,116.25,116.38,116.23,116.3,17346
20030901|2003-06-30 01:30,30,116.3,116.33,116.22,116.3,19386
20030901|2003-06-30 02:00,30,116.31,116.45,116.31,116.36,31488
20030901|2003-06-30 02:30,30,116.36,116.38,116.26,116.33,28119
20030901|2003-06-30 03:00,30,116.34,116.41,116.33,116.4,31494
20030901|2003-06-30 03:30,30,116.4,116.51,116.39,116.45,43456
20030901|2003-06-30 04:00,30,116.45,116.52,116.44,116.45,35684
20030901|2003-06-30 04:30,30,116.45,116.48,116.42,116.45,20226
20030901|2003-06-30 05:00,30,116.45,116.56,116.43,116.51,30311
20030901|2003-06-30 05:30,30,116.51,116.58,116.49,116.53,25730
20030901|2003-06-30 06:00,30,116.52,116.55,116.46,116.52,14700
20030901|2003-06-30 06:30,30,116.51,116.6,116.48,116.5,23198
20030901|2003-06-30 07:00,30,116.5,116.55,116.42,116.46,28269
20030901|2003-06-30 07:30,30,116.46,116.48,116.38,116.42,42622
20030901|2003-06-30 08:00,30,116.42,116.49,116.36,116.47,39601
20030901|2003-06-30 08:30,30,116.46,116.54,116.42,116.5,40934
20030901|2003-06-30 09:00,30,116.5,116.83,116.47,116.8,151822
20030901|2003-06-30 09:30,30,116.8,116.86,116.75,116.77,85846
20030901|2003-06-30 10:00,30,116.77,116.87,116.72,116.86,47551
20030901|2003-06-30 10:30,30,116.86,116.89,116.78,116.83,25373
20030901|2003-06-30 11:00,30,116.84,116.86,116.75,116.77,19096
20030901|2003-06-30 11:30,30,116.76,116.84,116.76,116.82,24864
20030901|2003-07-01 01:00,1,116.89,116.89,116.77,116.82,28772
20030901|2003-07-01 01:30,1,116.82,116.84,116.7,116.76,37803
20030901|2003-07-01 02:00,1,116.77,116.94,116.75,116.93,59264
20030901|2003-07-01 02:30,1,116.92,116.96,116.86,116.94,64308
20030901|2003-07-01 03:00,1,116.94,117.03,116.92,116.92,77760
20030901|2003-07-01 03:30,1,116.92,116.99,116.88,116.88,39360
20030901|2003-07-01 04:00,1,116.88,116.91,116.83,116.87,34261
20030901|2003-07-01 04:30,1,116.87,116.89,116.83,116.86,21813
20030901|2003-07-01 05:00,1,116.86,116.93,116.85,116.87,21959
20030901|2003-07-01 05:30,1,116.87,116.93,116.83,116.92,21830
20030901|2003-07-01 06:00,1,116.92,116.92,116.86,116.87,18483
20030901|2003-07-01 06:30,1,116.87,116.89,116.77,116.77,19928
20030901|2003-07-01 07:00,1,116.77,116.84,116.73,116.76,33363
20030901|2003-07-01 07:30,1,116.76,116.85,116.73,116.84,54854
20030901|2003-07-01 08:00,1,116.84,116.86,116.79,116.81,31593
20030901|2003-07-01 08:30,1,116.81,116.98,116.76,116.97,37034
20030901|2003-07-01 09:00,1,116.96,117.14,116.89,116.89,200767
20030901|2003-07-01 09:30,1,116.88,116.98,116.82,116.83,93093
20030901|2003-07-01 10:00,1,116.84,116.88,116.76,116.8,85955
20030901|2003-07-01 10:30,1,116.8,116.84,116.63,116.69,58978
20030901|2003-07-01 11:00,1,116.69,116.79,116.69,116.76,20997
20030901|2003-07-01 11:30,1,116.76,116.76,116.69,116.71,17979
20030901|2003-07-02 01:00,2,116.53,116.54,116.37,116.39,45662
20030901|2003-07-02 01:30,2,116.39,116.42,116.16,116.19,85749
20030901|2003-07-02 02:00,2,116.18,116.32,116.18,116.28,79004
20030901|2003-07-02 02:30,2,116.28,116.37,116.24,116.25,80075
20030901|2003-07-02 03:00,2,116.25,116.28,116.16,116.23,76021
20030901|2003-07-02 03:30,2,116.23,116.26,116.11,116.19,94700
20030901|2003-07-02 04:00,2,116.18,116.26,115.89,115.99,180434
20030901|2003-07-02 04:30,2,116,116.05,115.92,116,95099
20030901|2003-07-02 05:00,2,115.99,116.14,115.99,116.09,80045
20030901|2003-07-02 05:30,2,116.09,116.16,116.06,116.14,35241
20030901|2003-07-02 06:00,2,116.14,116.14,116.01,116.01,29114
20030901|2003-07-02 06:30,2,116.01,116.06,115.96,116.03,34157
20030901|2003-07-02 07:00,2,116.03,116.1,115.96,116.06,58520
20030901|2003-07-02 07:30,2,116.06,116.14,116.03,116.11,76099
20030901|2003-07-02 08:00,2,116.12,116.22,116.09,116.1,83921
20030901|2003-07-02 08:30,2,116.11,116.25,116.08,116.17,78452
20030901|2003-07-02 09:00,2,116.16,116.41,116.16,116.4,119937
20030901|2003-07-02 09:30,2,116.4,116.42,116.25,116.25,56453
20030901|2003-07-02 10:00,2,116.26,116.33,116.21,116.29,56647
20030901|2003-07-02 10:30,2,116.29,116.47,116.29,116.33,46637
20030901|2003-07-02 11:00,2,116.33,116.34,116.25,116.25,17410
20030901|2003-07-02 11:30,2,116.25,116.36,116.25,116.29,14732
20030901|2003-07-03 01:00,3,116.24,116.25,115.88,116.01,62125
20030901|2003-07-03 01:30,3,116.02,116.04,115.9,115.9,32848
20030901|2003-07-03 02:00,3,115.89,116,115.8,115.94,73844
20030901|2003-07-03 02:30,3,115.94,115.94,115.82,115.86,57670
20030901|2003-07-03 03:00,3,115.86,115.86,115.57,115.6,122119
20030901|2003-07-03 03:30,3,115.6,115.71,115.54,115.7,126415
20030901|2003-07-03 04:00,3,115.7,115.77,115.53,115.76,82771
20030901|2003-07-03 04:30,3,115.76,115.8,115.72,115.76,46334
20030901|2003-07-03 05:00,3,115.76,115.8,115.75,115.78,22989
20030901|2003-07-03 05:30,3,115.78,115.85,115.75,115.76,30877
20030901|2003-07-03 06:00,3,115.75,115.84,115.75,115.82,15431
20030901|2003-07-03 06:30,3,115.83,115.88,115.82,115.83,18846
20030901|2003-07-03 07:00,3,115.84,116.11,115.71,116.11,49323
20030901|2003-07-03 07:30,3,116.11,116.4,116.08,116.27,239099
20030901|2003-07-03 08:00,3,116.27,116.27,116.12,116.19,75838
20030901|2003-07-03 08:30,3,116.2,116.22,115.96,115.96,63157
20030901|2003-07-03 09:00,3,115.92,115.94,115.61,115.74,160815
20030901|2003-07-03 09:30,3,115.74,115.94,115.69,115.88,108027
20030901|2003-07-03 10:00,3,115.87,115.92,115.71,115.78,33645
20030901|2003-07-03 10:30,3,115.77,115.85,115.68,115.69,18629
20030901|2003-07-03 11:00,3,115.69,115.81,115.69,115.77,11637
20030901|2003-07-03 11:30,3,115.77,115.78,115.66,115.72,12674
20030901|2003-07-04 01:00,4,115.6,115.85,115.59,115.82,18272
20030901|2003-07-04 01:30,4,115.82,115.99,115.8,115.93,17168
20030901|2003-07-04 02:00,4,115.93,116.01,115.9,115.94,22755
20030901|2003-07-04 02:30,4,115.94,116,115.9,115.98,16742
20030901|2003-07-04 03:00,4,115.97,116,115.84,115.89,23574
20030901|2003-07-04 03:30,4,115.9,115.99,115.89,115.99,17044
20030901|2003-07-04 04:00,4,115.99,116.07,115.95,116.07,17293
20030901|2003-07-04 04:30,4,116.07,116.18,116.04,116.13,27268
20030901|2003-07-04 05:00,4,116.12,116.13,116.03,116.04,18833
20030901|2003-07-04 05:30,4,116.04,116.09,116.03,116.05,9894
20030901|2003-07-04 06:00,4,116.05,116.1,116.03,116.09,9417
20030901|2003-07-04 06:30,4,116.09,116.1,116.04,116.05,6572
20030901|2003-07-04 07:00,4,116.05,116.1,116.05,116.09,7645
20030901|2003-07-04 07:30,4,116.09,116.14,116.08,116.1,12010
20030901|2003-07-04 08:00,4,116.1,116.13,116.09,116.1,7500
20030901|2003-07-04 08:30,4,116.11,116.19,116.11,116.12,15941
20030901|2003-07-04 09:00,4,116.12,116.18,116.1,116.16,13890
20030901|2003-07-04 09:30,4,116.16,116.2,116.15,116.16,8721
20030901|2003-07-04 10:00,4,116.16,116.22,116.15,116.22,7193
20030901|2003-07-04 10:30,4,116.22,116.22,116.14,116.15,5047
20030901|2003-07-04 11:00,4,116.16,116.17,116.13,116.13,1868
20030901|2003-07-04 11:30,4,116.14,116.24,116.12,116.24,3812
20030901|2003-07-07 01:00,7,115.92,116,115.86,115.9,24131
20030901|2003-07-07 01:30,7,115.89,115.92,115.72,115.75,37886
20030901|2003-07-07 02:00,7,115.75,115.81,115.72,115.77,19961
20030901|2003-07-07 02:30,7,115.77,115.83,115.7,115.71,30952
20030901|2003-07-07 03:00,7,115.71,115.77,115.67,115.73,36050
20030901|2003-07-07 03:30,7,115.73,115.76,115.64,115.74,43923
20030901|2003-07-07 04:00,7,115.74,115.77,115.68,115.7,28954
20030901|2003-07-07 04:30,7,115.7,115.73,115.65,115.72,28530
20030901|2003-07-07 05:00,7,115.72,115.75,115.64,115.64,23810
20030901|2003-07-07 05:30,7,115.64,115.69,115.61,115.67,21081
20030901|2003-07-07 06:00,7,115.68,115.72,115.64,115.71,13642
20030901|2003-07-07 06:30,7,115.71,115.75,115.7,115.72,14259
20030901|2003-07-07 07:00,7,115.73,115.85,115.7,115.84,29736
20030901|2003-07-07 07:30,7,115.84,115.85,115.7,115.73,45193
20030901|2003-07-07 08:00,7,115.73,115.75,115.62,115.69,56184
20030901|2003-07-07 08:30,7,115.69,115.75,115.65,115.67,42602
20030901|2003-07-07 09:00,7,115.67,115.84,115.66,115.74,70343
20030901|2003-07-07 09:30,7,115.73,115.94,115.73,115.84,61866
20030901|2003-07-07 10:00,7,115.84,115.87,115.73,115.76,39637
20030901|2003-07-07 10:30,7,115.76,115.81,115.72,115.77,18726
20030901|2003-07-07 11:00,7,115.77,115.79,115.6,115.61,17446
20030901|2003-07-07 11:30,7,115.61,115.65,115.46,115.61,33170
20030901|2003-07-08 01:00,8,115.46,115.52,115.29,115.41,55424
20030901|2003-07-08 01:30,8,115.41,115.42,115.3,115.33,37279
20030901|2003-07-08 02:00,8,115.34,115.5,115.33,115.43,53088
20030901|2003-07-08 02:30,8,115.43,115.44,115.36,115.4,48442
20030901|2003-07-08 03:00,8,115.39,115.42,115.27,115.36,62850
20030901|2003-07-08 03:30,8,115.36,115.38,115.31,115.34,39943
20030901|2003-07-08 04:00,8,115.34,115.48,115.34,115.42,48354
20030901|2003-07-08 04:30,8,115.43,115.61,115.42,115.58,57060
20030901|2003-07-08 05:00,8,115.59,115.6,115.48,115.52,37772
20030901|2003-07-08 05:30,8,115.51,115.6,115.5,115.57,24110
20030901|2003-07-08 06:00,8,115.57,115.75,115.57,115.72,48481
20030901|2003-07-08 06:30,8,115.73,115.78,115.69,115.7,38603
20030901|2003-07-08 07:00,8,115.69,115.76,115.61,115.65,39075
20030901|2003-07-08 07:30,8,115.65,115.76,115.62,115.74,45217
20030901|2003-07-08 08:00,8,115.75,116,115.74,115.99,91093
20030901|2003-07-08 08:30,8,115.99,115.99,115.85,115.98,87164
20030901|2003-07-08 09:00,8,115.97,116.08,115.9,115.95,78205
20030901|2003-07-08 09:30,8,115.94,115.96,115.81,115.82,61386
20030901|2003-07-08 10:00,8,115.82,115.87,115.74,115.77,59009
20030901|2003-07-08 10:30,8,115.77,115.8,115.63,115.65,30403
20030901|2003-07-08 11:00,8,115.66,115.76,115.55,115.69,38167
20030901|2003-07-08 11:30,8,115.69,115.72,115.64,115.65,10548
20030901|2003-07-09 01:00,9,115.89,116.01,115.85,115.99,34174
20030901|2003-07-09 01:30,9,115.99,116.03,115.9,115.9,31656
20030901|2003-07-09 02:00,9,115.9,116.05,115.83,116.04,49180
20030901|2003-07-09 02:30,9,116.04,116.11,116,116.05,54224
20030901|2003-07-09 03:00,9,116.05,116.14,116.01,116.14,38997
20030901|2003-07-09 03:30,9,116.14,116.18,116.08,116.12,57361
20030901|2003-07-09 04:00,9,116.12,116.19,116.08,116.12,43888
20030901|2003-07-09 04:30,9,116.12,116.12,116.03,116.05,34150
20030901|2003-07-09 05:00,9,116.06,116.08,116.03,116.06,22267
20030901|2003-07-09 05:30,9,116.05,116.14,116.05,116.13,17152
20030901|2003-07-09 06:00,9,116.13,116.16,116.1,116.12,14594
20030901|2003-07-09 06:30,9,116.11,116.11,116.01,116.06,22351
20030901|2003-07-09 07:00,9,116.05,116.06,115.93,115.98,39673
20030901|2003-07-09 07:30,9,115.97,116.04,115.91,116.03,52194
20030901|2003-07-09 08:00,9,116.03,116.07,115.93,116.04,45402
20030901|2003-07-09 08:30,9,116.04,116.1,115.93,116.07,62910
20030901|2003-07-09 09:00,9,116.07,116.14,115.76,115.78,121901
20030901|2003-07-09 09:30,9,115.79,115.97,115.79,115.96,88199
20030901|2003-07-09 10:00,9,115.96,115.96,115.86,115.88,55545
20030901|2003-07-09 10:30,9,115.89,115.92,115.79,115.92,37027
20030901|2003-07-09 11:00,9,115.92,115.97,115.88,115.9,18119
20030901|2003-07-09 11:30,9,115.9,115.95,115.84,115.95,10656
20030901|2003-07-10 01:00,10,116.22,116.24,116.16,116.22,23967
20030901|2003-07-10 01:30,10,116.22,116.34,116.13,116.3,42511
20030901|2003-07-10 02:00,10,116.31,116.35,116.25,116.29,33657
20030901|2003-07-10 02:30,10,116.29,116.34,116.25,116.31,37026
20030901|2003-07-10 03:00,10,116.31,116.35,116.25,116.26,29085
20030901|2003-07-10 03:30,10,116.26,116.26,116.19,116.19,33304
20030901|2003-07-10 04:00,10,116.19,116.2,116.09,116.16,38771
20030901|2003-07-10 04:30,10,116.16,116.2,116.16,116.16,29780
20030901|2003-07-10 05:00,10,116.16,116.22,116.15,116.22,12859
20030901|2003-07-10 05:30,10,116.22,116.33,116.21,116.3,23553
20030901|2003-07-10 06:00,10,116.29,116.36,116.25,116.27,42307
20030901|2003-07-10 06:30,10,116.27,116.33,116.21,116.27,25808
20030901|2003-07-10 07:00,10,116.28,116.37,116.28,116.36,37252
20030901|2003-07-10 07:30,10,116.35,116.46,116.29,116.31,100001
20030901|2003-07-10 08:00,10,116.3,116.46,116.28,116.39,54914
20030901|2003-07-10 08:30,10,116.39,116.39,116.31,116.38,58571
20030901|2003-07-10 09:00,10,116.39,116.42,116.32,116.37,52378
20030901|2003-07-10 09:30,10,116.37,116.37,116.26,116.34,47501
20030901|2003-07-10 10:00,10,116.35,116.35,116.21,116.21,47111
20030901|2003-07-10 10:30,10,116.21,116.39,116.2,116.39,28047
20030901|2003-07-10 11:00,10,116.4,116.44,116.31,116.36,14770
20030901|2003-07-10 11:30,10,116.36,116.5,116.35,116.49,14871
20030901|2003-07-11 01:00,11,116.48,116.48,116.34,116.36,18357
20030901|2003-07-11 01:30,11,116.36,116.39,116.26,116.35,30667
20030901|2003-07-11 02:00,11,116.36,116.36,116.25,116.27,27865
20030901|2003-07-11 02:30,11,116.26,116.29,116.17,116.2,40649
20030901|2003-07-11 03:00,11,116.19,116.2,116.09,116.14,58760
20030901|2003-07-11 03:30,11,116.14,116.22,116.1,116.19,51196
20030901|2003-07-11 04:00,11,116.19,116.26,116.15,116.24,40331
20030901|2003-07-11 04:30,11,116.24,116.27,116.19,116.23,26716
20030901|2003-07-11 05:00,11,116.23,116.26,116.21,116.22,15750
20030901|2003-07-11 05:30,11,116.22,116.25,116.2,116.24,19006
20030901|2003-07-11 06:00,11,116.23,116.28,116.16,116.26,35697
20030901|2003-07-11 06:30,11,116.27,116.28,116.23,116.25,11648
20030901|2003-07-11 07:00,11,116.26,116.26,116.11,116.19,37765
20030901|2003-07-11 07:30,11,116.2,116.31,116.16,116.19,97832
20030901|2003-07-11 08:00,11,116.19,116.27,116.19,116.24,44715
20030901|2003-07-11 08:30,11,116.24,116.33,116.2,116.24,59996
20030901|2003-07-11 09:00,11,116.25,116.3,116.23,116.24,29691
20030901|2003-07-11 09:30,11,116.24,116.35,116.22,116.31,30483
20030901|2003-07-11 10:00,11,116.31,116.42,116.29,116.39,33485
20030901|2003-07-11 10:30,11,116.39,116.4,116.36,116.38,9420
20030901|2003-07-11 11:00,11,116.38,116.41,116.38,116.4,5278
20030901|2003-07-11 11:30,11,116.4,116.45,116.38,116.45,8123
20030901|2003-07-14 01:00,14,116.62,116.68,116.57,116.59,16826
20030901|2003-07-14 01:30,14,116.59,116.64,116.55,116.59,17747
20030901|2003-07-14 02:00,14,116.59,116.63,116.54,116.63,19220
20030901|2003-07-14 02:30,14,116.62,116.79,116.62,116.77,59146
20030901|2003-07-14 03:00,14,116.77,116.84,116.74,116.81,39635
20030901|2003-07-14 03:30,14,116.81,116.82,116.75,116.75,22763
20030901|2003-07-14 04:00,14,116.75,116.82,116.73,116.78,19506
20030901|2003-07-14 04:30,14,116.78,116.83,116.77,116.79,16420
20030901|2003-07-14 05:00,14,116.79,116.81,116.75,116.75,12995
20030901|2003-07-14 05:30,14,116.76,116.76,116.71,116.72,12032
20030901|2003-07-14 06:00,14,116.72,116.73,116.67,116.7,16210
20030901|2003-07-14 06:30,14,116.7,116.73,116.68,116.69,9166
20030901|2003-07-14 07:00,14,116.69,116.7,116.66,116.69,17031
20030901|2003-07-14 07:30,14,116.68,116.76,116.68,116.7,19809
20030901|2003-07-14 08:00,14,116.7,116.71,116.66,116.67,13997
20030901|2003-07-14 08:30,14,116.67,116.77,116.65,116.75,31397
20030901|2003-07-14 09:00,14,116.75,116.83,116.75,116.8,37643
20030901|2003-07-14 09:30,14,116.8,116.8,116.63,116.63,33729
20030901|2003-07-14 10:00,14,116.63,116.68,116.55,116.66,41006
20030901|2003-07-14 10:30,14,116.66,116.67,116.6,116.62,15585
20030901|2003-07-14 11:00,14,116.62,116.69,116.6,116.68,10688
20030901|2003-07-14 11:30,14,116.67,116.67,116.57,116.64,5510
20030901|2003-07-15 01:00,15,116.33,116.35,116.25,116.28,35200
20030901|2003-07-15 01:30,15,116.28,116.32,116.26,116.32,24361
20030901|2003-07-15 02:00,15,116.31,116.33,116.25,116.31,27718
20030901|2003-07-15 02:30,15,116.32,116.37,116.3,116.34,31611
20030901|2003-07-15 03:00,15,116.34,116.35,116.3,116.33,22208
20030901|2003-07-15 03:30,15,116.33,116.36,116.13,116.18,49246
20030901|2003-07-15 04:00,15,116.18,116.22,116.03,116.09,98448
20030901|2003-07-15 04:30,15,116.09,116.17,116.08,116.15,36090
20030901|2003-07-15 05:00,15,116.14,116.2,116.11,116.16,23671
20030901|2003-07-15 05:30,15,116.16,116.2,116.14,116.17,11770
20030901|2003-07-15 06:00,15,116.17,116.18,116.13,116.17,10185
20030901|2003-07-15 06:30,15,116.17,116.17,116.13,116.16,7739
20030901|2003-07-15 07:00,15,116.17,116.2,116.03,116.03,44977
20030901|2003-07-15 07:30,15,116.02,116.12,115.95,116.04,125678
20030901|2003-07-15 08:00,15,116.03,116.09,115.99,116.07,51671
20030901|2003-07-15 08:30,15,116.08,116.18,116.07,116.15,46842
20030901|2003-07-15 09:00,15,116.16,116.26,115.77,115.88,214448
20030901|2003-07-15 09:30,15,115.89,115.89,115.59,115.68,160186
20030901|2003-07-15 10:00,15,115.68,115.7,115.53,115.57,85997
20030901|2003-07-15 10:30,15,115.57,115.64,115.54,115.59,37518
20030901|2003-07-15 11:00,15,115.59,115.6,115.33,115.34,38507
20030901|2003-07-15 11:30,15,115.34,115.37,115.06,115.07,66152
20030901|2003-07-16 01:00,16,114.73,114.75,114.57,114.72,103269
20030901|2003-07-16 01:30,16,114.72,114.9,114.69,114.89,66770
20030901|2003-07-16 02:00,16,114.89,114.94,114.73,114.93,72273
20030901|2003-07-16 02:30,16,114.93,114.99,114.86,114.97,62775
20030901|2003-07-16 03:00,16,114.97,115.03,114.89,115.01,62903
20030901|2003-07-16 03:30,16,115.01,115.05,114.95,115,52296
20030901|2003-07-16 04:00,16,115,115.1,114.99,115.01,57163
20030901|2003-07-16 04:30,16,115.01,115.1,115.01,115.1,36194
20030901|2003-07-16 05:00,16,115.1,115.18,115.02,115.04,64942
20030901|2003-07-16 05:30,16,115.04,115.14,115.02,115.11,31117
20030901|2003-07-16 06:00,16,115.11,115.11,114.91,114.94,54021
20030901|2003-07-16 06:30,16,114.94,115.06,114.9,115,48001
20030901|2003-07-16 07:00,16,115,115.15,114.94,115.07,47623
20030901|2003-07-16 07:30,16,115.07,115.07,114.9,115,157644
20030901|2003-07-16 08:00,16,114.99,115.27,114.96,115.17,116155
20030901|2003-07-16 08:30,16,115.16,115.31,115.06,115.27,110309
20030901|2003-07-16 09:00,16,115.28,115.43,115.22,115.42,112128
20030901|2003-07-16 09:30,16,115.42,115.49,115.33,115.38,84452
20030901|2003-07-16 10:00,16,115.39,115.44,115.29,115.29,53297
20030901|2003-07-16 10:30,16,115.3,115.33,115.26,115.3,32124
20030901|2003-07-16 11:00,16,115.3,115.3,115.16,115.18,18711
20030901|2003-07-16 11:30,16,115.18,115.24,115.15,115.22,10582
20030901|2003-07-17 01:00,17,115.49,115.55,115.34,115.36,33805
20030901|2003-07-17 01:30,17,115.35,115.37,115.28,115.33,26118
20030901|2003-07-17 02:00,17,115.33,115.43,115.28,115.4,33910
20030901|2003-07-17 02:30,17,115.4,115.57,115.39,115.53,48934
20030901|2003-07-17 03:00,17,115.52,115.54,115.44,115.45,44355
20030901|2003-07-17 03:30,17,115.44,115.45,115.36,115.38,43491
20030901|2003-07-17 04:00,17,115.38,115.46,115.34,115.4,49590
20030901|2003-07-17 04:30,17,115.4,115.5,115.39,115.49,38779
20030901|2003-07-17 05:00,17,115.5,115.51,115.41,115.43,25538
20030901|2003-07-17 05:30,17,115.42,115.5,115.42,115.46,16626
20030901|2003-07-17 06:00,17,115.46,115.52,115.44,115.45,13347
20030901|2003-07-17 06:30,17,115.45,115.51,115.44,115.47,12624
20030901|2003-07-17 07:00,17,115.46,115.47,115.1,115.13,62140
20030901|2003-07-17 07:30,17,115.13,115.24,115.11,115.14,120142
20030901|2003-07-17 08:00,17,115.13,115.14,114.72,114.79,182619
20030901|2003-07-17 08:30,17,114.79,114.85,114.63,114.81,158497
20030901|2003-07-17 09:00,17,114.8,114.93,114.78,114.87,103152
20030901|2003-07-17 09:30,17,114.87,114.95,114.82,114.94,74867
20030901|2003-07-17 10:00,17,114.94,115,114.87,114.97,47712
20030901|2003-07-17 10:30,17,114.97,114.99,114.75,114.92,30609
20030901|2003-07-17 11:00,17,114.93,115.15,114.89,115.14,66134
20030901|2003-07-17 11:30,17,115.14,115.33,115.12,115.33,36099
20030901|2003-07-18 01:00,18,115.44,115.46,115.34,115.36,20001
20030901|2003-07-18 01:30,18,115.35,115.47,115.33,115.42,21225
20030901|2003-07-18 02:00,18,115.42,115.42,115.22,115.27,42756
20030901|2003-07-18 02:30,18,115.27,115.38,115.23,115.37,35097
20030901|2003-07-18 03:00,18,115.36,115.4,115.29,115.33,32823
20030901|2003-07-18 03:30,18,115.33,115.41,115.3,115.4,21551
20030901|2003-07-18 04:00,18,115.39,115.44,115.37,115.42,19749
20030901|2003-07-18 04:30,18,115.41,115.44,115.34,115.35,22975
20030901|2003-07-18 05:00,18,115.36,115.36,115.29,115.3,22189
20030901|2003-07-18 05:30,18,115.31,115.36,115.27,115.36,17568
20030901|2003-07-18 06:00,18,115.38,115.38,115.26,115.27,17530
20030901|2003-07-18 06:30,18,115.28,115.34,115.28,115.3,13709
20030901|2003-07-18 07:00,18,115.3,115.37,115.29,115.32,18335
20030901|2003-07-18 07:30,18,115.32,115.38,115.18,115.24,57400
20030901|2003-07-18 08:00,18,115.24,115.35,115.22,115.23,40516
20030901|2003-07-18 08:30,18,115.23,115.36,115.2,115.23,79684
20030901|2003-07-18 09:00,18,115.23,115.4,115.2,115.31,61968
20030901|2003-07-18 09:30,18,115.31,115.38,115.23,115.38,45151
20030901|2003-07-18 10:00,18,115.37,115.43,115.3,115.43,29923
20030901|2003-07-18 10:30,18,115.43,115.46,115.37,115.44,16457
20030901|2003-07-18 11:00,18,115.44,115.45,115.37,115.39,7927
20030901|2003-07-18 11:30,18,115.39,115.39,115.33,115.37,6537
20030901|2003-07-21 01:00,21,115.26,115.26,115,115.04,37296
20030901|2003-07-21 01:30,21,115.04,115.07,114.98,115.01,29421
20030901|2003-07-21 02:00,21,115.01,115.02,114.87,114.91,44849
20030901|2003-07-21 02:30,21,114.92,114.93,114.84,114.93,24825
20030901|2003-07-21 03:00,21,114.93,114.99,114.92,114.99,20589
20030901|2003-07-21 03:30,21,114.99,115.11,114.99,115.1,43372
20030901|2003-07-21 04:00,21,115.1,115.13,115.06,115.09,31445
20030901|2003-07-21 04:30,21,115.1,115.19,115.09,115.18,31287
20030901|2003-07-21 05:00,21,115.19,115.21,115.12,115.13,34103
20030901|2003-07-21 05:30,21,115.13,115.15,115.09,115.14,14243
20030901|2003-07-21 06:00,21,115.15,115.16,115.12,115.14,9484
20030901|2003-07-21 06:30,21,115.14,115.15,115.05,115.08,15621
20030901|2003-07-21 07:00,21,115.08,115.15,115.03,115.11,24489
20030901|2003-07-21 07:30,21,115.1,115.13,115,115.03,49822
20030901|2003-07-21 08:00,21,115.03,115.06,114.99,115.01,25750
20030901|2003-07-21 08:30,21,115.01,115.12,115.01,115.06,42689
20030901|2003-07-21 09:00,21,115.07,115.37,115.07,115.32,100284
20030901|2003-07-21 09:30,21,115.31,115.34,115.16,115.16,67566
20030901|2003-07-21 10:00,21,115.17,115.17,114.92,115.01,101921
20030901|2003-07-21 10:30,21,115.02,115.07,114.89,115.02,51802
20030901|2003-07-21 11:00,21,115.02,115.03,114.8,114.91,28868
20030901|2003-07-21 11:30,21,114.92,115,114.89,115,15249
20030901|2003-07-22 01:00,22,114.52,114.68,114.46,114.66,63663
20030901|2003-07-22 01:30,22,114.65,114.75,114.6,114.73,44748
20030901|2003-07-22 02:00,22,114.73,114.79,114.69,114.75,47095
20030901|2003-07-22 02:30,22,114.74,114.81,114.73,114.76,37641
20030901|2003-07-22 03:00,22,114.76,114.89,114.73,114.87,51561
20030901|2003-07-22 03:30,22,114.87,114.93,114.85,114.88,49400
20030901|2003-07-22 04:00,22,114.88,114.95,114.83,114.94,40480
20030901|2003-07-22 04:30,22,114.93,114.94,114.87,114.94,30066
20030901|2003-07-22 05:00,22,114.94,114.97,114.84,114.84,32599
20030901|2003-07-22 05:30,22,114.85,114.87,114.81,114.83,31112
20030901|2003-07-22 06:00,22,114.83,114.84,114.76,114.79,32400
20030901|2003-07-22 06:30,22,114.79,114.88,114.78,114.83,26219
20030901|2003-07-22 07:00,22,114.83,114.96,114.77,114.78,61141
20030901|2003-07-22 07:30,22,114.78,114.89,114.76,114.78,108171
20030901|2003-07-22 08:00,22,114.79,115.11,114.78,115.03,108695
20030901|2003-07-22 08:30,22,115.04,115.21,115.04,115.13,107508
20030901|2003-07-22 09:00,22,115.13,115.23,115.09,115.16,86537
20030901|2003-07-22 09:30,22,115.16,115.17,114.97,114.99,79255
20030901|2003-07-22 10:00,22,114.98,115.05,114.92,115.03,63601
20030901|2003-07-22 10:30,22,115.02,115.15,114.99,115.07,34931
20030901|2003-07-22 11:00,22,115.07,115.07,114.98,114.99,20423
20030901|2003-07-22 11:30,22,114.99,115,114.83,114.84,17253
20030901|2003-07-23 01:00,23,115.2,115.21,115.06,115.11,31764
20030901|2003-07-23 01:30,23,115.11,115.13,115,115.02,23072
20030901|2003-07-23 02:00,23,115.01,115.05,114.99,115.01,27663
20030901|2003-07-23 02:30,23,115.01,115.17,115.01,115.17,50314
20030901|2003-07-23 03:00,23,115.16,115.17,115.04,115.06,36090
20030901|2003-07-23 03:30,23,115.06,115.15,115.04,115.1,51800
20030901|2003-07-23 04:00,23,115.1,115.32,115.1,115.31,95201
20030901|2003-07-23 04:30,23,115.32,115.37,115.27,115.33,57253
20030901|2003-07-23 05:00,23,115.33,115.37,115.28,115.3,30231
20030901|2003-07-23 05:30,23,115.3,115.43,115.3,115.39,30836
20030901|2003-07-23 06:00,23,115.39,115.4,115.33,115.35,16112
20030901|2003-07-23 06:30,23,115.35,115.4,115.32,115.39,12660
20030901|2003-07-23 07:00,23,115.39,115.41,115.25,115.28,54058
20030901|2003-07-23 07:30,23,115.28,115.41,115.27,115.34,72774
20030901|2003-07-23 08:00,23,115.34,115.47,115.34,115.42,83714
20030901|2003-07-23 08:30,23,115.42,115.53,115.37,115.51,101822
20030901|2003-07-23 09:00,23,115.5,115.5,115.42,115.44,78588
20030901|2003-07-23 09:30,23,115.44,115.55,115.41,115.52,67228
20030901|2003-07-23 10:00,23,115.52,115.55,115.3,115.38,126188
20030901|2003-07-23 10:30,23,115.38,115.54,115.35,115.51,43990
20030901|2003-07-23 11:00,23,115.51,115.75,115.5,115.72,66593
20030901|2003-07-23 11:30,23,115.72,115.83,115.69,115.79,32160
20030901|2003-07-24 01:00,24,115.64,115.72,115.63,115.72,30597
20030901|2003-07-24 01:30,24,115.73,115.74,115.65,115.74,24412
20030901|2003-07-24 02:00,24,115.73,115.82,115.68,115.77,75367
20030901|2003-07-24 02:30,24,115.76,115.8,115.72,115.73,48552
20030901|2003-07-24 03:00,24,115.74,115.75,115.62,115.63,36408
20030901|2003-07-24 03:30,24,115.62,115.69,115.61,115.64,43907
20030901|2003-07-24 04:00,24,115.66,115.67,115.54,115.56,56022
20030901|2003-07-24 04:30,24,115.56,115.61,115.47,115.47,53683
20030901|2003-07-24 05:00,24,115.47,115.5,115.4,115.48,49839
20030901|2003-07-24 05:30,24,115.49,115.59,115.47,115.57,23220
20030901|2003-07-24 06:00,24,115.58,115.59,115.47,115.47,14742
20030901|2003-07-24 06:30,24,115.46,115.54,115.45,115.52,21675
20030901|2003-07-24 07:00,24,115.51,115.52,115.19,115.22,53768
20030901|2003-07-24 07:30,24,115.23,115.3,115.07,115.14,192904
20030901|2003-07-24 08:00,24,115.15,115.2,115.11,115.15,77967
20030901|2003-07-24 08:30,24,115.14,115.28,115.14,115.17,74488
20030901|2003-07-24 09:00,24,115.17,115.2,115.11,115.18,61596
20030901|2003-07-24 09:30,24,115.17,115.19,115.06,115.13,53311
20030901|2003-07-24 10:00,24,115.13,115.14,114.94,115.02,75686
20030901|2003-07-24 10:30,24,115.01,115.13,115.01,115.09,23640
20030901|2003-07-24 11:00,24,115.09,115.11,115.04,115.09,15851
20030901|2003-07-24 11:30,24,115.09,115.16,115.05,115.14,13808
20030901|2003-07-25 01:00,25,115.2,115.26,115.18,115.24,13082
20030901|2003-07-25 01:30,25,115.25,115.37,115.24,115.35,28166
20030901|2003-07-25 02:00,25,115.35,115.38,115.33,115.36,21680
20030901|2003-07-25 02:30,25,115.36,115.37,115.31,115.32,27360
20030901|2003-07-25 03:00,25,115.31,115.34,115.25,115.33,32025
20030901|2003-07-25 03:30,25,115.33,115.4,115.28,115.39,32094
20030901|2003-07-25 04:00,25,115.39,115.42,115.33,115.34,20837
20030901|2003-07-25 04:30,25,115.33,115.39,115.33,115.37,16773
20030901|2003-07-25 05:00,25,115.38,115.39,115.32,115.33,13422
20030901|2003-07-25 05:30,25,115.33,115.41,115.31,115.4,12442
20030901|2003-07-25 06:00,25,115.4,115.4,115.34,115.35,11962
20030901|2003-07-25 06:30,25,115.36,115.44,115.34,115.44,15207
20030901|2003-07-25 07:00,25,115.44,115.48,115.28,115.29,48553
20030901|2003-07-25 07:30,25,115.28,115.56,115.23,115.49,142835
20030901|2003-07-25 08:00,25,115.49,115.54,115.43,115.51,51606
20030901|2003-07-25 08:30,25,115.51,115.59,115.46,115.53,52347
20030901|2003-07-25 09:00,25,115.54,115.79,115.53,115.78,118077
20030901|2003-07-25 09:30,25,115.78,115.87,115.73,115.78,75452
20030901|2003-07-25 10:00,25,115.79,115.82,115.69,115.71,40418
20030901|2003-07-25 10:30,25,115.73,115.75,115.64,115.66,15394
20030901|2003-07-25 11:00,25,115.66,115.7,115.62,115.64,10950
20030901|2003-07-25 11:30,25,115.64,115.64,115.44,115.53,14873
20030901|2003-07-28 01:00,28,115.33,115.41,115.3,115.33,19670
20030901|2003-07-28 01:30,28,115.33,115.34,115.18,115.22,45580
20030901|2003-07-28 02:00,28,115.22,115.23,115.16,115.2,55376
20030901|2003-07-28 02:30,28,115.21,115.23,115.15,115.23,45716
20030901|2003-07-28 03:00,28,115.24,115.24,115.05,115.11,97975
20030901|2003-07-28 03:30,28,115.11,115.19,115.1,115.17,39797
20030901|2003-07-28 04:00,28,115.17,115.19,115.04,115.09,48456
20030901|2003-07-28 04:30,28,115.09,115.09,114.96,114.99,50530
20030901|2003-07-28 05:00,28,115,115.05,114.9,114.98,65897
20030901|2003-07-28 05:30,28,114.98,115.07,114.97,115.01,22625
20030901|2003-07-28 06:00,28,115.01,115.02,114.94,114.96,21005
20030901|2003-07-28 06:30,28,114.97,115.08,114.97,115.07,20823
20030901|2003-07-28 07:00,28,115.08,115.12,115.03,115.07,36206
20030901|2003-07-28 07:30,28,115.07,115.14,114.96,114.96,56082
20030901|2003-07-28 08:00,28,114.97,114.98,114.85,114.95,87895
20030901|2003-07-28 08:30,28,114.95,114.98,114.78,114.87,119970
20030901|2003-07-28 09:00,28,114.87,114.91,114.75,114.83,75929
20030901|2003-07-28 09:30,28,114.82,114.84,114.74,114.8,64205
20030901|2003-07-28 10:00,28,114.8,114.82,114.64,114.68,70269
20030901|2003-07-28 10:30,28,114.69,114.72,114.6,114.67,42217
20030901|2003-07-28 11:00,28,114.68,114.76,114.66,114.75,21471
20030901|2003-07-28 11:30,28,114.76,114.79,114.72,114.73,10420
20030901|2003-07-29 01:00,29,114.55,114.68,114.51,114.62,35764
20030901|2003-07-29 01:30,29,114.63,114.79,114.62,114.78,29596
20030901|2003-07-29 02:00,29,114.78,114.84,114.72,114.74,42447
20030901|2003-07-29 02:30,29,114.74,114.76,114.55,114.61,61064
20030901|2003-07-29 03:00,29,114.6,114.63,114.53,114.6,47321
20030901|2003-07-29 03:30,29,114.6,114.67,114.58,114.62,38117
20030901|2003-07-29 04:00,29,114.62,114.65,114.56,114.59,41761
20030901|2003-07-29 04:30,29,114.59,114.79,114.59,114.72,48988
20030901|2003-07-29 05:00,29,114.72,114.82,114.64,114.65,35998
20030901|2003-07-29 05:30,29,114.64,114.76,114.64,114.66,32108
20030901|2003-07-29 06:00,29,114.67,114.74,114.65,114.72,33570
20030901|2003-07-29 06:30,29,114.72,114.73,114.63,114.65,20605
20030901|2003-07-29 07:00,29,114.66,114.7,114.6,114.64,49040
20030901|2003-07-29 07:30,29,114.63,114.66,114.5,114.57,103407
20030901|2003-07-29 08:00,29,114.57,114.73,114.57,114.7,69334
20030901|2003-07-29 08:30,29,114.7,115.27,114.68,115.24,110031
20030901|2003-07-29 09:00,29,115.25,115.37,115.14,115.19,190098
20030901|2003-07-29 09:30,29,115.19,115.23,115.09,115.11,100855
20030901|2003-07-29 10:00,29,115.1,115.13,114.98,115.05,95468
20030901|2003-07-29 10:30,29,115.05,115.09,114.89,114.91,47937
20030901|2003-07-29 11:00,29,114.91,114.92,114.8,114.88,37097
20030901|2003-07-29 11:30,29,114.89,114.91,114.71,114.72,21656
20030901|2003-07-30 01:00,30,114.47,114.57,114.37,114.47,76983
20030901|2003-07-30 01:30,30,114.48,114.49,114.21,114.28,82135
20030901|2003-07-30 02:00,30,114.28,114.43,114.26,114.28,72894
20030901|2003-07-30 02:30,30,114.28,114.42,114.25,114.41,51518
20030901|2003-07-30 03:00,30,114.4,114.46,114.35,114.45,51984
20030901|2003-07-30 03:30,30,114.45,114.51,114.41,114.48,62753
20030901|2003-07-30 04:00,30,114.48,114.53,114.36,114.44,65460
20030901|2003-07-30 04:30,30,114.44,114.47,114.37,114.41,43607
20030901|2003-07-30 05:00,30,114.42,114.43,114.38,114.41,19580
20030901|2003-07-30 05:30,30,114.4,114.5,114.4,114.49,14051
20030901|2003-07-30 06:00,30,114.49,114.51,114.43,114.49,26804
20030901|2003-07-30 06:30,30,114.49,114.55,114.43,114.53,32030
20030901|2003-07-30 07:00,30,114.53,114.62,114.5,114.55,51255
20030901|2003-07-30 07:30,30,114.54,114.58,114.39,114.58,88449
20030901|2003-07-30 08:00,30,114.59,114.61,114.44,114.47,85785
20030901|2003-07-30 08:30,30,114.47,114.57,114.47,114.5,68142
20030901|2003-07-30 09:00,30,114.5,114.58,114.47,114.56,65891
20030901|2003-07-30 09:30,30,114.56,114.74,114.56,114.7,86541
20030901|2003-07-30 10:00,30,114.7,114.95,114.66,114.94,102803
20030901|2003-07-30 10:30,30,114.94,114.97,114.72,114.76,50980
20030901|2003-07-30 11:00,30,114.76,114.82,114.74,114.77,16227
20030901|2003-07-30 11:30,30,114.78,114.84,114.73,114.75,11532
20030901|2003-07-31 01:00,31,114.93,114.95,114.86,114.9,22509
20030901|2003-07-31 01:30,31,114.9,115.06,114.85,115.02,38354
20030901|2003-07-31 02:00,31,115.01,115.08,114.96,115.07,37036
20030901|2003-07-31 02:30,31,115.07,115.09,115,115.07,44381
20030901|2003-07-31 03:00,31,115.07,115.09,115.03,115.07,29644
20030901|2003-07-31 03:30,31,115.06,115.15,115.06,115.11,45416
20030901|2003-07-31 04:00,31,115.1,115.12,115.01,115.03,31322
20030901|2003-07-31 04:30,31,115.03,115.1,115.03,115.1,28694
20030901|2003-07-31 05:00,31,115.1,115.12,114.98,115.09,40043
20030901|2003-07-31 05:30,31,115.09,115.1,115.02,115.03,21459
20030901|2003-07-31 06:00,31,115.03,115.06,114.95,115.02,27056
20030901|2003-07-31 06:30,31,115.02,115.06,114.97,115.03,21843
20030901|2003-07-31 07:00,31,115.03,115.04,114.63,114.72,61146
20030901|2003-07-31 07:30,31,114.72,114.75,114.33,114.37,226077
20030901|2003-07-31 08:00,31,114.38,114.47,114.29,114.39,108542
20030901|2003-07-31 08:30,31,114.4,114.49,114.13,114.17,82658
20030901|2003-07-31 09:00,31,114.16,114.49,114.16,114.35,152163
20030901|2003-07-31 09:30,31,114.36,114.37,114.15,114.25,120473
20030901|2003-07-31 10:00,31,114.26,114.3,114.03,114.08,103079
20030901|2003-07-31 10:30,31,114.08,114.15,113.96,114.01,59764
20030901|2003-07-31 11:00,31,114.01,114.13,113.93,114.12,24141
20030901|2003-07-31 11:30,31,114.12,114.14,113.95,114,22567
20030901|2003-08-01 01:00,1,113.88,113.98,113.82,113.88,48484
20030901|2003-08-01 01:30,1,113.89,113.92,113.68,113.87,67023
20030901|2003-08-01 02:00,1,113.87,114.1,113.79,114.07,64181
20030901|2003-08-01 02:30,1,114.07,114.08,113.86,113.98,57891
20030901|2003-08-01 03:00,1,113.99,114.01,113.75,113.77,63156
20030901|2003-08-01 03:30,1,113.78,113.94,113.77,113.92,53788
20030901|2003-08-01 04:00,1,113.92,113.96,113.8,113.96,54206
20030901|2003-08-01 04:30,1,113.95,114.13,113.93,114.07,64623
20030901|2003-08-01 05:00,1,114.07,114.08,114.03,114.06,30974
20030901|2003-08-01 05:30,1,114.06,114.07,113.8,113.94,35736
20030901|2003-08-01 06:00,1,113.94,114,113.79,113.86,44709
20030901|2003-08-01 06:30,1,113.85,113.86,113.57,113.74,70592
20030901|2003-08-01 07:00,1,113.73,114.01,113.62,113.97,53047
20030901|2003-08-01 07:30,1,113.96,114.11,113.77,113.86,139656
20030901|2003-08-01 08:00,1,113.86,114.03,113.85,113.97,55740
20030901|2003-08-01 08:30,1,113.97,114.03,113.8,114.01,55067
20030901|2003-08-01 09:00,1,114,114.4,113.93,114.33,151354
20030901|2003-08-01 09:30,1,114.32,114.35,114.02,114.09,77154
20030901|2003-08-01 10:00,1,114.1,114.17,113.86,113.99,42059
20030901|2003-08-01 10:30,1,114,114.17,113.97,113.99,15517
20030901|2003-08-01 11:00,1,113.99,114.07,113.91,113.92,13305
20030901|2003-08-01 11:30,1,113.92,113.99,113.87,113.9,8342
20030901|2003-08-04 01:00,4,114.2,114.32,114.2,114.22,20890
20030901|2003-08-04 01:30,4,114.23,114.26,114.1,114.23,16312
20030901|2003-08-04 02:00,4,114.23,114.3,114.22,114.27,19470
20030901|2003-08-04 02:30,4,114.28,114.33,114.23,114.26,20710
20030901|2003-08-04 03:00,4,114.26,114.26,114.14,114.15,25872
20030901|2003-08-04 03:30,4,114.14,114.24,114.14,114.22,22752
20030901|2003-08-04 04:00,4,114.22,114.27,114.19,114.24,21097
20030901|2003-08-04 04:30,4,114.25,114.31,114.23,114.26,21025
20030901|2003-08-04 05:00,4,114.26,114.28,114.21,114.23,17051
20030901|2003-08-04 05:30,4,114.23,114.28,114.22,114.25,14175
20030901|2003-08-04 06:00,4,114.25,114.27,114.16,114.17,17999
20030901|2003-08-04 06:30,4,114.17,114.21,114.13,114.13,12657
20030901|2003-08-04 07:00,4,114.14,114.17,114.06,114.1,28179
20030901|2003-08-04 07:30,4,114.1,114.17,113.97,113.99,61676
20030901|2003-08-04 08:00,4,113.99,114.1,113.96,114,58066
20030901|2003-08-04 08:30,4,114,114.17,114,114.06,48049
20030901|2003-08-04 09:00,4,114.06,114.37,114.06,114.37,75798
20030901|2003-08-04 09:30,4,114.36,114.45,114.33,114.39,65560
20030901|2003-08-04 10:00,4,114.39,114.45,114.34,114.43,37160
20030901|2003-08-04 10:30,4,114.42,114.43,114.38,114.39,21419
20030901|2003-08-04 11:00,4,114.39,114.47,114.36,114.37,12908
20030901|2003-08-04 11:30,4,114.38,114.48,114.36,114.46,7353
20030901|2003-08-05 01:00,5,114.67,114.67,114.53,114.56,22486
20030901|2003-08-05 01:30,5,114.57,114.63,114.55,114.57,14587
20030901|2003-08-05 02:00,5,114.57,114.63,114.51,114.56,28806
20030901|2003-08-05 02:30,5,114.56,114.57,114.45,114.53,41421
20030901|2003-08-05 03:00,5,114.53,114.56,114.48,114.48,32829
20030901|2003-08-05 03:30,5,114.48,114.53,114.42,114.44,27488
20030901|2003-08-05 04:00,5,114.44,114.46,114.4,114.44,23379
20030901|2003-08-05 04:30,5,114.44,114.48,114.4,114.41,24574
20030901|2003-08-05 05:00,5,114.42,114.45,114.37,114.41,24357
20030901|2003-08-05 05:30,5,114.41,114.42,114.33,114.4,25423
20030901|2003-08-05 06:00,5,114.4,114.48,114.39,114.48,10738
20030901|2003-08-05 06:30,5,114.47,114.52,114.46,114.51,16077
20030901|2003-08-05 07:00,5,114.52,114.57,114.5,114.51,31247
20030901|2003-08-05 07:30,5,114.52,114.57,114.39,114.43,66672
20030901|2003-08-05 08:00,5,114.43,114.49,114.38,114.44,43225
20030901|2003-08-05 08:30,5,114.44,114.52,114.27,114.32,47231
20030901|2003-08-05 09:00,5,114.35,114.47,114.22,114.3,130392
20030901|2003-08-05 09:30,5,114.3,114.3,114.15,114.22,82838
20030901|2003-08-05 10:00,5,114.22,114.29,114.12,114.19,47075
20030901|2003-08-05 10:30,5,114.19,114.2,114.1,114.14,24035
20030901|2003-08-05 11:00,5,114.14,114.15,114.08,114.13,11112
20030901|2003-08-05 11:30,5,114.12,114.18,114.1,114.13,10424
20030901|2003-08-06 01:00,6,114.12,114.18,114.08,114.16,25514
20030901|2003-08-06 01:30,6,114.16,114.2,114.11,114.12,19505
20030901|2003-08-06 02:00,6,114.11,114.16,113.98,114.03,37417
20030901|2003-08-06 02:30,6,114.03,114.03,113.91,113.99,58318
20030901|2003-08-06 03:00,6,114,114,113.86,113.96,58144
20030901|2003-08-06 03:30,6,113.96,114.04,113.92,113.95,65755
20030901|2003-08-06 04:00,6,113.94,114.08,113.87,114.05,62738
20030901|2003-08-06 04:30,6,114.05,114.06,113.94,113.99,37657
20030901|2003-08-06 05:00,6,113.99,114.09,113.98,114.07,34689
20030901|2003-08-06 05:30,6,114.06,114.08,114.01,114.04,21989
20030901|2003-08-06 06:00,6,114.04,114.13,114.02,114.04,17381
20030901|2003-08-06 06:30,6,114.04,114.05,113.97,113.99,16137
20030901|2003-08-06 07:00,6,113.99,114.03,113.98,114.03,23789
20030901|2003-08-06 07:30,6,114.02,114.16,114,114.15,49557
20030901|2003-08-06 08:00,6,114.14,114.18,114.08,114.08,37498
20030901|2003-08-06 08:30,6,114.07,114.29,114.07,114.27,57060
20030901|2003-08-06 09:00,6,114.27,114.49,114.24,114.45,91762
20030901|2003-08-06 09:30,6,114.45,114.5,114.36,114.44,54262
20030901|2003-08-06 10:00,6,114.44,114.51,114.38,114.46,36348
20030901|2003-08-06 10:30,6,114.46,114.5,114.43,114.47,18037
20030901|2003-08-06 11:00,6,114.46,114.49,114.45,114.47,7944
20030901|2003-08-06 11:30,6,114.48,114.48,114.42,114.45,10037
20030901|2003-08-07 01:00,7,114.62,114.64,114.55,114.58,17263
20030901|2003-08-07 01:30,7,114.58,114.61,114.48,114.49,16897
20030901|2003-08-07 02:00,7,114.49,114.55,114.49,114.54,22550
20030901|2003-08-07 02:30,7,114.54,114.68,114.53,114.63,37756
20030901|2003-08-07 03:00,7,114.63,114.66,114.58,114.6,35977
20030901|2003-08-07 03:30,7,114.6,114.61,114.52,114.56,24441
20030901|2003-08-07 04:00,7,114.55,114.66,114.55,114.66,25349
20030901|2003-08-07 04:30,7,114.66,114.7,114.61,114.66,31205
20030901|2003-08-07 05:00,7,114.67,114.78,114.67,114.74,43915
20030901|2003-08-07 05:30,7,114.74,114.75,114.68,114.7,18331
20030901|2003-08-07 06:00,7,114.7,114.76,114.7,114.73,11799
20030901|2003-08-07 06:30,7,114.73,114.74,114.72,114.73,5197
20030901|2003-08-07 07:00,7,114.73,114.89,114.73,114.89,49259
20030901|2003-08-07 07:30,7,114.88,114.93,114.72,114.83,87495
20030901|2003-08-07 08:00,7,114.82,114.95,114.8,114.85,64340
20030901|2003-08-07 08:30,7,114.86,114.89,114.78,114.83,50205
20030901|2003-08-07 09:00,7,114.84,114.86,114.74,114.81,50400
20030901|2003-08-07 09:30,7,114.81,114.86,114.75,114.83,39087
20030901|2003-08-07 10:00,7,114.83,114.86,114.73,114.75,24975
20030901|2003-08-07 10:30,7,114.75,114.77,114.68,114.7,17360
20030901|2003-08-07 11:00,7,114.71,114.76,114.64,114.64,12594
20030901|2003-08-07 11:30,7,114.65,114.78,114.63,114.75,8784
20030901|2003-08-08 01:00,8,114.99,115.04,114.93,114.97,19509
20030901|2003-08-08 01:30,8,114.97,115.02,114.93,114.95,11614
20030901|2003-08-08 02:00,8,114.95,115.13,114.93,115.11,40368
20030901|2003-08-08 02:30,8,115.11,115.14,115.09,115.1,32592
20030901|2003-08-08 03:00,8,115.1,115.15,115.08,115.14,23680
20030901|2003-08-08 03:30,8,115.14,115.17,115.12,115.13,23856
20030901|2003-08-08 04:00,8,115.13,115.16,115.08,115.11,24081
20030901|2003-08-08 04:30,8,115.11,115.19,115.09,115.13,24391
20030901|2003-08-08 05:00,8,115.14,115.15,115.09,115.13,17947
20030901|2003-08-08 05:30,8,115.14,115.19,115.13,115.18,15826
20030901|2003-08-08 06:00,8,115.19,115.2,115.15,115.17,9994
20030901|2003-08-08 06:30,8,115.17,115.25,115.15,115.24,19767
20030901|2003-08-08 07:00,8,115.24,115.33,115.22,115.27,44754
20030901|2003-08-08 07:30,8,115.27,115.27,115.18,115.21,40627
20030901|2003-08-08 08:00,8,115.21,115.29,115.18,115.28,38961
20030901|2003-08-08 08:30,8,115.28,115.4,115.26,115.32,56313
20030901|2003-08-08 09:00,8,115.31,115.55,115.29,115.49,73010
20030901|2003-08-08 09:30,8,115.49,115.58,115.48,115.52,52371
20030901|2003-08-08 10:00,8,115.52,115.7,115.51,115.68,34455
20030901|2003-08-08 10:30,8,115.68,115.7,115.51,115.57,21052
20030901|2003-08-08 11:00,8,115.57,115.63,115.54,115.58,8875
20030901|2003-08-08 11:30,8,115.58,115.69,115.55,115.66,9616
20030901|2003-08-11 01:00,11,115.3,115.39,115.26,115.37,25393
20030901|2003-08-11 01:30,11,115.37,115.39,115.27,115.33,15055
20030901|2003-08-11 02:00,11,115.32,115.38,115.16,115.21,35627
20030901|2003-08-11 02:30,11,115.2,115.25,115.17,115.21,22893
20030901|2003-08-11 03:00,11,115.2,115.21,115.11,115.14,35114
20030901|2003-08-11 03:30,11,115.14,115.22,115.12,115.19,21333
20030901|2003-08-11 04:00,11,115.18,115.26,115.16,115.24,26082
20030901|2003-08-11 04:30,11,115.24,115.26,115.18,115.21,13454
20030901|2003-08-11 05:00,11,115.21,115.21,115.11,115.12,16409
20030901|2003-08-11 05:30,11,115.11,115.14,115.06,115.08,24343
20030901|2003-08-11 06:00,11,115.09,115.09,115.03,115.05,18004
20030901|2003-08-11 06:30,11,115.06,115.07,115.02,115.04,21772
20030901|2003-08-11 07:00,11,115.03,115.08,115.02,115.07,23844
20030901|2003-08-11 07:30,11,115.06,115.14,115.06,115.11,30345
20030901|2003-08-11 08:00,11,115.12,115.19,115.12,115.18,25851
20030901|2003-08-11 08:30,11,115.18,115.21,114.98,115.01,64032
20030901|2003-08-11 09:00,11,115.01,115.05,114.85,114.89,77883
20030901|2003-08-11 09:30,11,114.88,114.9,114.8,114.86,57816
20030901|2003-08-11 10:00,11,114.85,115.02,114.83,114.99,37029
20030901|2003-08-11 10:30,11,115,115.14,114.93,115.04,24815
20030901|2003-08-11 11:00,11,115.04,115.08,114.9,114.93,11189
20030901|2003-08-11 11:30,11,114.92,114.94,114.88,114.89,8466
20030901|2003-08-12 01:00,12,114.96,115.07,114.95,115.06,12741
20030901|2003-08-12 01:30,12,115.07,115.18,115.06,115.16,33499
20030901|2003-08-12 02:00,12,115.16,115.2,115.14,115.15,24278
20030901|2003-08-12 02:30,12,115.15,115.17,115.12,115.16,27549
20030901|2003-08-12 03:00,12,115.15,115.24,115.15,115.2,42148
20030901|2003-08-12 03:30,12,115.2,115.21,115.15,115.16,27389
20030901|2003-08-12 04:00,12,115.17,115.23,115.14,115.21,31273
20030901|2003-08-12 04:30,12,115.2,115.21,115.14,115.18,25902
20030901|2003-08-12 05:00,12,115.18,115.24,115.17,115.22,18031
20030901|2003-08-12 05:30,12,115.22,115.31,115.22,115.26,27742
20030901|2003-08-12 06:00,12,115.26,115.28,115.2,115.23,12382
20030901|2003-08-12 06:30,12,115.23,115.23,115.12,115.14,23046
20030901|2003-08-12 07:00,12,115.13,115.17,115.1,115.17,28419
20030901|2003-08-12 07:30,12,115.17,115.22,115.14,115.17,35745
20030901|2003-08-12 08:00,12,115.17,115.18,115.11,115.14,31188
20030901|2003-08-12 08:30,12,115.14,115.14,114.93,114.94,64070
20030901|2003-08-12 09:00,12,114.94,114.97,114.85,114.94,90352
20030901|2003-08-12 09:30,12,114.94,115.02,114.9,114.98,50283
20030901|2003-08-12 10:00,12,114.98,115.06,114.95,115.05,26322
20030901|2003-08-12 10:30,12,115.05,115.06,114.98,115.05,11759
20030901|2003-08-12 11:00,12,115.04,115.09,115,115.07,10593
20030901|2003-08-12 11:30,12,115.07,115.09,115.03,115.05,8169
20030901|2003-08-13 01:00,13,114.8,114.85,114.71,114.73,34071
20030901|2003-08-13 01:30,13,114.73,114.77,114.65,114.74,33612
20030901|2003-08-13 02:00,13,114.74,114.75,114.6,114.65,51151
20030901|2003-08-13 02:30,13,114.65,114.66,114.6,114.65,36063
20030901|2003-08-13 03:00,13,114.66,114.75,114.65,114.72,30079
20030901|2003-08-13 03:30,13,114.72,114.77,114.64,114.64,29173
20030901|2003-08-13 04:00,13,114.65,114.69,114.61,114.67,33445
20030901|2003-08-13 04:30,13,114.66,114.78,114.66,114.7,34529
20030901|2003-08-13 05:00,13,114.7,114.77,114.68,114.72,18205
20030901|2003-08-13 05:30,13,114.72,114.74,114.63,114.65,21239
20030901|2003-08-13 06:00,13,114.65,114.66,114.52,114.56,39349
20030901|2003-08-13 06:30,13,114.57,114.69,114.56,114.66,25239
20030901|2003-08-13 07:00,13,114.66,114.67,114.5,114.5,38116
20030901|2003-08-13 07:30,13,114.46,114.68,114.46,114.65,134801
20030901|2003-08-13 08:00,13,114.66,114.67,114.55,114.57,46886
20030901|2003-08-13 08:30,13,114.57,114.69,114.55,114.65,50068
20030901|2003-08-13 09:00,13,114.66,114.67,114.42,114.44,89769
20030901|2003-08-13 09:30,13,114.44,114.44,114.08,114.22,168244
20030901|2003-08-13 10:00,13,114.22,114.23,114.08,114.14,59026
20030901|2003-08-13 10:30,13,114.15,114.18,113.99,114.04,50693
20030901|2003-08-13 11:00,13,114.04,114.19,114.02,114.17,20684
20030901|2003-08-13 11:30,13,114.16,114.2,114.13,114.16,11705
20030901|2003-08-14 01:00,14,114.06,114.17,114.05,114.16,20074
20030901|2003-08-14 01:30,14,114.15,114.17,114.02,114.03,28745
20030901|2003-08-14 02:00,14,114.03,114.06,113.94,113.96,48458
20030901|2003-08-14 02:30,14,113.96,113.99,113.88,113.97,46927
20030901|2003-08-14 03:00,14,113.97,114.06,113.95,113.99,34179
20030901|2003-08-14 03:30,14,113.99,114.06,113.96,114.05,24075
20030901|2003-08-14 04:00,14,114.06,114.15,114.04,114.09,38867
20030901|2003-08-14 04:30,14,114.08,114.1,113.98,114.02,34079
20030901|2003-08-14 05:00,14,114.02,114.02,113.89,113.9,37735
20030901|2003-08-14 05:30,14,113.91,113.91,113.7,113.81,64743
20030901|2003-08-14 06:00,14,113.81,113.82,113.69,113.77,42366
20030901|2003-08-14 06:30,14,113.76,113.84,113.71,113.8,26768
20030901|2003-08-14 07:00,14,113.8,113.86,113.7,113.84,36305
20030901|2003-08-14 07:30,14,113.85,113.99,113.58,113.78,172488
20030901|2003-08-14 08:00,14,113.79,113.81,113.63,113.8,85222
20030901|2003-08-14 08:30,14,113.81,114,113.8,113.97,98105
20030901|2003-08-14 09:00,14,113.97,114.1,113.91,113.99,83812
20030901|2003-08-14 09:30,14,113.99,114,113.85,113.85,51335
20030901|2003-08-14 10:00,14,113.85,113.9,113.76,113.87,39624
20030901|2003-08-14 10:30,14,113.87,113.9,113.8,113.84,15776
20030901|2003-08-14 11:00,14,113.84,113.86,113.61,113.68,22923
20030901|2003-08-14 11:30,14,113.67,113.76,113.53,113.66,22095
20030901|2003-08-15 01:00,15,113.93,114.08,113.93,113.94,23032
20030901|2003-08-15 01:30,15,113.94,114.2,113.94,114.16,27153
20030901|2003-08-15 02:00,15,114.16,114.17,113.96,113.97,24042
20030901|2003-08-15 02:30,15,113.97,114.09,113.94,114.02,22221
20030901|2003-08-15 03:00,15,114.03,114.12,114.03,114.1,20307
20030901|2003-08-15 03:30,15,114.11,114.13,114.03,114.05,15261
20030901|2003-08-15 04:00,15,114.05,114.12,114.04,114.09,12790
20030901|2003-08-15 04:30,15,114.1,114.11,114.05,114.1,12040
20030901|2003-08-15 05:00,15,114.1,114.14,114.06,114.1,11962
20030901|2003-08-15 05:30,15,114.09,114.13,114.08,114.1,6431
20030901|2003-08-15 06:00,15,114.1,114.1,114.04,114.07,7676
20030901|2003-08-15 06:30,15,114.07,114.08,114.04,114.07,5807
20030901|2003-08-15 07:00,15,114.07,114.15,114.01,114.11,18460
20030901|2003-08-15 07:30,15,114.12,114.15,113.87,114.02,76347
20030901|2003-08-15 08:00,15,114.02,114.11,113.96,114.09,37370
20030901|2003-08-15 08:30,15,114.08,114.34,114.07,114.26,79169
20030901|2003-08-15 09:00,15,114.26,114.33,114.22,114.31,41015
20030901|2003-08-15 09:30,15,114.31,114.32,114.21,114.26,18560
20030901|2003-08-15 10:00,15,114.26,114.3,114.24,114.25,9185
20030901|2003-08-15 10:30,15,114.26,114.29,114.25,114.26,3742
20030901|2003-08-15 11:00,15,114.27,114.3,114.24,114.27,3775
20030901|2003-08-15 11:30,15,114.27,114.28,114.18,114.2,4395
20030901|2003-08-18 01:00,18,114.05,114.05,113.88,113.89,24085
20030901|2003-08-18 01:30,18,113.9,113.9,113.81,113.84,31257
20030901|2003-08-18 02:00,18,113.85,113.86,113.76,113.78,28998
20030901|2003-08-18 02:30,18,113.77,113.81,113.75,113.8,19546
20030901|2003-08-18 03:00,18,113.8,113.83,113.74,113.8,21425
20030901|2003-08-18 03:30,18,113.8,113.85,113.76,113.84,16546
20030901|2003-08-18 04:00,18,113.85,113.95,113.82,113.94,25850
20030901|2003-08-18 04:30,18,113.94,113.99,113.92,113.99,31084
20030901|2003-08-18 05:00,18,113.99,114.09,113.98,114.05,26880
20030901|2003-08-18 05:30,18,114.06,114.09,114.01,114.03,11557
20030901|2003-08-18 06:00,18,114.02,114.06,113.96,113.99,12411
20030901|2003-08-18 06:30,18,113.99,114.05,113.98,114.04,8234
20030901|2003-08-18 07:00,18,114.04,114.04,113.87,113.92,26590
20030901|2003-08-18 07:30,18,113.92,113.98,113.83,113.98,47155
20030901|2003-08-18 08:00,18,113.98,114.18,113.96,114.16,60630
20030901|2003-08-18 08:30,18,114.16,114.2,114.05,114.19,55392
20030901|2003-08-18 09:00,18,114.18,114.29,114.16,114.23,56962
20030901|2003-08-18 09:30,18,114.23,114.25,114.09,114.14,33614
20030901|2003-08-18 10:00,18,114.14,114.36,114.13,114.33,29474
20030901|2003-08-18 10:30,18,114.33,114.34,114.21,114.23,10119
20030901|2003-08-18 11:00,18,114.23,114.23,114.12,114.17,8626
20030901|2003-08-18 11:30,18,114.17,114.32,114.17,114.32,8282
20030901|2003-08-19 01:00,19,114.2,114.2,113.98,113.98,23433
20030901|2003-08-19 01:30,19,113.98,113.98,113.7,113.75,56777
20030901|2003-08-19 02:00,19,113.75,113.87,113.74,113.83,35343
20030901|2003-08-19 02:30,19,113.84,113.89,113.82,113.85,23110
20030901|2003-08-19 03:00,19,113.87,113.87,113.72,113.76,33797
20030901|2003-08-19 03:30,19,113.76,113.8,113.67,113.75,31095
20030901|2003-08-19 04:00,19,113.74,113.87,113.73,113.82,34541
20030901|2003-08-19 04:30,19,113.82,113.89,113.79,113.88,23425
20030901|2003-08-19 05:00,19,113.88,113.9,113.83,113.85,16394
20030901|2003-08-19 05:30,19,113.86,113.88,113.83,113.84,12328
20030901|2003-08-19 06:00,19,113.84,113.9,113.83,113.88,16772
20030901|2003-08-19 06:30,19,113.88,113.93,113.83,113.89,21959
20030901|2003-08-19 07:00,19,113.89,113.96,113.85,113.9,29408
20030901|2003-08-19 07:30,19,113.91,114.01,113.87,113.99,91783
20030901|2003-08-19 08:00,19,113.99,114.04,113.93,114.04,39439
20030901|2003-08-19 08:30,19,114.03,114.11,113.97,114.02,55351
20030901|2003-08-19 09:00,19,114.03,114.27,114.01,114.27,96173
20030901|2003-08-19 09:30,19,114.26,114.32,114.15,114.17,67878
20030901|2003-08-19 10:00,19,114.17,114.33,114.16,114.3,29348
20030901|2003-08-19 10:30,19,114.3,114.51,114.27,114.41,46743
20030901|2003-08-19 11:00,19,114.42,114.51,114.4,114.51,15008
20030901|2003-08-19 11:30,19,114.51,114.61,114.51,114.57,19516
20030901|2003-08-20 01:00,20,114.41,114.59,114.39,114.59,26939
20030901|2003-08-20 01:30,20,114.59,114.72,114.57,114.59,40315
20030901|2003-08-20 02:00,20,114.58,114.62,114.5,114.56,34518
20030901|2003-08-20 02:30,20,114.57,114.69,114.55,114.66,34253
20030901|2003-08-20 03:00,20,114.66,114.66,114.55,114.58,28132
20030901|2003-08-20 03:30,20,114.57,114.6,114.54,114.57,20962
20030901|2003-08-20 04:00,20,114.56,114.57,114.5,114.53,22393
20030901|2003-08-20 04:30,20,114.53,114.56,114.51,114.54,15537
20030901|2003-08-20 05:00,20,114.53,114.61,114.53,114.61,16149
20030901|2003-08-20 05:30,20,114.61,114.63,114.56,114.63,19729
20030901|2003-08-20 06:00,20,114.63,114.73,114.61,114.71,32239
20030901|2003-08-20 06:30,20,114.72,114.74,114.65,114.67,20709
20030901|2003-08-20 07:00,20,114.67,114.7,114.62,114.68,22945
20030901|2003-08-20 07:30,20,114.68,114.74,114.66,114.74,44410
20030901|2003-08-20 08:00,20,114.73,114.74,114.62,114.64,36318
20030901|2003-08-20 08:30,20,114.65,114.66,114.33,114.37,111975
20030901|2003-08-20 09:00,20,114.37,114.44,114.34,114.37,71290
20030901|2003-08-20 09:30,20,114.37,114.44,114.07,114.12,116852
20030901|2003-08-20 10:00,20,114.12,114.16,114.06,114.1,68863
20030901|2003-08-20 10:30,20,114.1,114.11,113.88,113.91,53465
20030901|2003-08-20 11:00,20,113.92,114.07,113.84,114.06,23176
20030901|2003-08-20 11:30,20,114.06,114.14,113.98,114.14,10821
20030901|2003-08-21 01:00,21,114.04,114.22,113.99,114.17,25492
20030901|2003-08-21 01:30,21,114.17,114.17,113.93,113.97,29899
20030901|2003-08-21 02:00,21,113.97,113.98,113.77,113.88,51318
20030901|2003-08-21 02:30,21,113.88,113.95,113.86,113.93,29280
20030901|2003-08-21 03:00,21,113.93,113.98,113.87,113.93,23791
20030901|2003-08-21 03:30,21,113.93,113.96,113.88,113.95,22591
20030901|2003-08-21 04:00,21,113.96,113.96,113.89,113.96,18628
20030901|2003-08-21 04:30,21,113.96,113.97,113.88,113.9,19877
20030901|2003-08-21 05:00,21,113.89,113.96,113.86,113.93,28384
20030901|2003-08-21 05:30,21,113.93,113.97,113.92,113.96,10518
20030901|2003-08-21 06:00,21,113.96,114.03,113.95,113.99,15514
20030901|2003-08-21 06:30,21,114,114.07,113.99,114.03,14275
20030901|2003-08-21 07:00,21,114.03,114.05,113.95,114,25595
20030901|2003-08-21 07:30,21,114,114.11,113.87,114.09,114255
20030901|2003-08-21 08:00,21,114.09,114.09,113.96,114.04,64982
20030901|2003-08-21 08:30,21,114.04,114.06,113.98,114,40433
20030901|2003-08-21 09:00,21,114,114.18,114,114.08,82029
20030901|2003-08-21 09:30,21,114.08,114.08,113.88,113.96,70352
20030901|2003-08-21 10:00,21,113.96,114.02,113.86,114.01,52019
20030901|2003-08-21 10:30,21,114.01,114.09,113.89,113.9,19729
20030901|2003-08-21 11:00,21,113.88,113.91,113.63,113.79,81157
20030901|2003-08-21 11:30,21,113.79,113.84,113.71,113.75,17611
20030901|2003-08-22 01:00,22,113.75,113.86,113.75,113.79,17797
20030901|2003-08-22 01:30,22,113.79,113.99,113.72,113.94,26629
20030901|2003-08-22 02:00,22,113.94,114,113.92,113.96,18151
20030901|2003-08-22 02:30,22,113.96,114.09,113.96,114.08,33342
20030901|2003-08-22 03:00,22,114.08,114.14,114.03,114.04,25867
20030901|2003-08-22 03:30,22,114.04,114.09,114.03,114.09,15597
20030901|2003-08-22 04:00,22,114.09,114.11,114.01,114.03,19047
20030901|2003-08-22 04:30,22,114.03,114.03,113.99,114.01,21596
20030901|2003-08-22 05:00,22,114.01,114.03,113.92,114,22064
20030901|2003-08-22 05:30,22,114,114.04,113.99,114.01,12130
20030901|2003-08-22 06:00,22,114.01,114.09,114.01,114.03,12880
20030901|2003-08-22 06:30,22,114.04,114.06,113.93,113.98,13714
20030901|2003-08-22 07:00,22,113.97,114.1,113.93,114.1,27709
20030901|2003-08-22 07:30,22,114.09,114.09,113.76,113.88,84510
20030901|2003-08-22 08:00,22,113.88,113.94,113.85,113.93,42211
20030901|2003-08-22 08:30,22,113.93,113.99,113.87,113.94,43541
20030901|2003-08-22 09:00,22,113.94,114.06,113.94,113.99,45765
20030901|2003-08-22 09:30,22,113.99,114.05,113.92,114.04,28004
20030901|2003-08-22 10:00,22,114.04,114.1,114.01,114.05,21229
20030901|2003-08-22 10:30,22,114.06,114.08,114.03,114.06,9037
20030901|2003-08-22 11:00,22,114.06,114.11,114.03,114.04,8817
20030901|2003-08-22 11:30,22,114.05,114.09,114.02,114.02,6715
20030901|2003-08-25 01:00,25,114,114,113.9,113.94,10084
20030901|2003-08-25 01:30,25,113.95,114.11,113.91,114.04,13499
20030901|2003-08-25 02:00,25,114.03,114.13,114.01,114.08,11649
20030901|2003-08-25 02:30,25,114.09,114.12,114.03,114.12,9833
20030901|2003-08-25 03:00,25,114.11,114.35,114.11,114.28,39868
20030901|2003-08-25 03:30,25,114.28,114.32,114.25,114.25,24992
20030901|2003-08-25 04:00,25,114.26,114.3,114.24,114.27,11547
20030901|2003-08-25 04:30,25,114.27,114.3,114.26,114.29,3351
20030901|2003-08-25 05:00,25,114.29,114.3,114.28,114.29,2942
20030901|2003-08-25 05:30,25,114.29,114.37,114.29,114.36,11470
20030901|2003-08-25 06:00,25,114.36,114.39,114.32,114.33,9277
20030901|2003-08-25 06:30,25,114.32,114.42,114.32,114.36,15057
20030901|2003-08-25 07:00,25,114.36,114.39,114.32,114.37,10931
20030901|2003-08-25 07:30,25,114.37,114.37,114.33,114.34,16295
20030901|2003-08-25 08:00,25,114.35,114.36,114.24,114.25,24407
20030901|2003-08-25 08:30,25,114.25,114.32,114.24,114.27,20414
20030901|2003-08-25 09:00,25,114.27,114.32,114.21,114.25,27733
20030901|2003-08-25 09:30,25,114.26,114.28,114.06,114.1,40637
20030901|2003-08-25 10:00,25,114.1,114.12,114.03,114.07,29720
20030901|2003-08-25 10:30,25,114.07,114.08,113.99,114.01,15160
20030901|2003-08-25 11:00,25,114.01,114.03,113.95,114.02,13264
20030901|2003-08-25 11:30,25,114.02,114.03,113.99,114.01,9577
20030901|2003-08-26 01:00,26,114,114.03,113.96,113.97,35859
20030901|2003-08-26 01:30,26,113.97,113.99,113.91,113.96,21267
20030901|2003-08-26 02:00,26,113.96,113.98,113.94,113.97,36509
20030901|2003-08-26 02:30,26,113.96,113.97,113.93,113.94,27079
20030901|2003-08-26 03:00,26,113.93,113.98,113.9,113.94,37051
20030901|2003-08-26 03:30,26,113.94,113.96,113.92,113.93,23236
20030901|2003-08-26 04:00,26,113.92,113.95,113.88,113.93,45473
20030901|2003-08-26 04:30,26,113.93,113.95,113.91,113.93,31976
20030901|2003-08-26 05:00,26,113.93,113.94,113.83,113.86,31400
20030901|2003-08-26 05:30,26,113.87,113.91,113.86,113.9,16834
20030901|2003-08-26 06:00,26,113.9,113.92,113.85,113.91,20071
20030901|2003-08-26 06:30,26,113.91,113.92,113.87,113.89,13749
20030901|2003-08-26 07:00,26,113.89,113.92,113.83,113.91,28573
20030901|2003-08-26 07:30,26,113.9,113.93,113.82,113.84,79926
20030901|2003-08-26 08:00,26,113.83,113.91,113.8,113.91,51668
20030901|2003-08-26 08:30,26,113.91,113.92,113.84,113.89,35269
20030901|2003-08-26 09:00,26,113.88,114.06,113.87,114.03,110644
20030901|2003-08-26 09:30,26,114.03,114.17,114.01,114.11,95162
20030901|2003-08-26 10:00,26,114.12,114.17,114.05,114.07,55381
20030901|2003-08-26 10:30,26,114.07,114.15,114.05,114.11,15463
20030901|2003-08-26 11:00,26,114.12,114.19,114.08,114.15,11977
20030901|2003-08-26 11:30,26,114.15,114.2,114.14,114.19,11521
20030901|2003-08-27 01:00,27,114.23,114.27,114.22,114.24,20530
20030901|2003-08-27 01:30,27,114.23,114.23,114.09,114.1,29228
20030901|2003-08-27 02:00,27,114.1,114.19,114.1,114.11,24019
20030901|2003-08-27 02:30,27,114.11,114.17,114.07,114.11,32251
20030901|2003-08-27 03:00,27,114.12,114.15,114.09,114.15,21159
20030901|2003-08-27 03:30,27,114.14,114.17,114.12,114.16,19473
20030901|2003-08-27 04:00,27,114.16,114.18,114.14,114.17,16080
20030901|2003-08-27 04:30,27,114.17,114.23,114.16,114.18,25842
20030901|2003-08-27 05:00,27,114.19,114.2,114.1,114.14,27685
20030901|2003-08-27 05:30,27,114.15,114.17,114.11,114.16,15194
20030901|2003-08-27 06:00,27,114.16,114.21,114.16,114.2,13461
20030901|2003-08-27 06:30,27,114.21,114.29,114.2,114.26,29182
20030901|2003-08-27 07:00,27,114.26,114.3,114.2,114.21,27610
20030901|2003-08-27 07:30,27,114.21,114.29,114.19,114.25,30315
20030901|2003-08-27 08:00,27,114.24,114.26,114.19,114.24,30880
20030901|2003-08-27 08:30,27,114.24,114.26,114.06,114.11,67234
20030901|2003-08-27 09:00,27,114.11,114.15,113.9,113.91,67661
20030901|2003-08-27 09:30,27,113.91,113.97,113.86,113.92,57501
20030901|2003-08-27 10:00,27,113.94,113.94,113.83,113.85,37087
20030901|2003-08-27 10:30,27,113.85,113.91,113.83,113.9,28067
20030901|2003-08-27 11:00,27,113.9,113.94,113.87,113.91,10347
20030901|2003-08-27 11:30,27,113.91,113.92,113.87,113.9,9212
20030901|2003-08-28 01:00,28,113.91,113.96,113.85,113.89,24675
20030901|2003-08-28 01:30,28,113.89,113.92,113.82,113.85,26610
20030901|2003-08-28 02:00,28,113.84,113.88,113.75,113.81,44515
20030901|2003-08-28 02:30,28,113.81,113.81,113.67,113.72,52928
20030901|2003-08-28 03:00,28,113.71,113.74,113.65,113.73,51945
20030901|2003-08-28 03:30,28,113.74,113.74,113.67,113.68,36456
20030901|2003-08-28 04:00,28,113.68,113.81,113.66,113.79,49279
20030901|2003-08-28 04:30,28,113.79,113.83,113.72,113.73,27225
20030901|2003-08-28 05:00,28,113.73,113.79,113.73,113.76,12640
20030901|2003-08-28 05:30,28,113.75,113.76,113.69,113.71,35475
20030901|2003-08-28 06:00,28,113.72,113.77,113.72,113.76,13692
20030901|2003-08-28 06:30,28,113.76,113.77,113.7,113.73,10549
20030901|2003-08-28 07:00,28,113.73,113.77,113.68,113.77,25744
20030901|2003-08-28 07:30,28,113.76,113.94,113.76,113.85,109897
20030901|2003-08-28 08:00,28,113.85,113.93,113.8,113.89,63380
20030901|2003-08-28 08:30,28,113.88,114.09,113.88,114.08,81504
20030901|2003-08-28 09:00,28,114.08,114.16,114.07,114.15,83828
20030901|2003-08-28 09:30,28,114.14,114.19,114.08,114.14,61462
20030901|2003-08-28 10:00,28,114.14,114.16,114.1,114.16,24223
20030901|2003-08-28 10:30,28,114.15,114.25,114.09,114.23,23513
20030901|2003-08-28 11:00,28,114.23,114.29,114.19,114.27,18424
20030901|2003-08-28 11:30,28,114.27,114.34,114.23,114.28,17188
20030901|2003-08-29 01:00,29,114.27,114.31,114.18,114.26,21140
20030901|2003-08-29 01:30,29,114.25,114.28,114.2,114.27,14852
20030901|2003-08-29 02:00,29,114.27,114.28,114.18,114.2,23372
20030901|2003-08-29 02:30,29,114.2,114.25,114.07,114.13,45973
20030901|2003-08-29 03:00,29,114.13,114.16,114.03,114.04,33288
20030901|2003-08-29 03:30,29,114.05,114.05,113.97,113.99,57231
20030901|2003-08-29 04:00,29,113.99,114.03,113.99,113.99,13621
20030901|2003-08-29 04:30,29,113.99,114.09,113.99,114.05,22093
20030901|2003-08-29 05:00,29,114.05,114.07,114.02,114.04,8887
20030901|2003-08-29 05:30,29,114.03,114.09,114.03,114.06,12686
20030901|2003-08-29 06:00,29,114.07,114.16,114.06,114.15,24842
20030901|2003-08-29 06:30,29,114.16,114.18,114.13,114.15,32777
20030901|2003-08-29 07:00,29,114.15,114.16,114.06,114.06,19992
20030901|2003-08-29 07:30,29,114.06,114.14,114.02,114.1,40967
20030901|2003-08-29 08:00,29,114.1,114.19,114.08,114.18,29998
20030901|2003-08-29 08:30,29,114.18,114.26,114.04,114.04,48576
20030901|2003-08-29 09:00,29,114.03,114.06,113.85,114,99245
20030901|2003-08-29 09:30,29,114,114.03,113.9,114,33247
20030901|2003-08-29 10:00,29,114,114.05,113.97,114,18058
20030901|2003-08-29 10:30,29,114.01,114.15,114.01,114.13,12353
20030901|2003-08-29 11:00,29,114.13,114.18,114.09,114.13,11402
20030901|2003-08-29 11:30,29,114.12,114.29,114.12,114.28,17799
20030901|2003-09-01 01:00,1,114.12,114.14,114.03,114.07,12468
20030901|2003-09-01 01:30,1,114.06,114.14,114.04,114.06,8577
20030901|2003-09-01 02:00,1,114.06,114.07,114.01,114.01,11454
20030901|2003-09-01 02:30,1,114.01,114.01,113.93,113.97,22275
20030901|2003-09-01 03:00,1,113.97,114,113.96,114,9157
20030901|2003-09-01 03:30,1,114,114.01,113.96,113.98,6375
20030901|2003-09-01 04:00,1,113.97,113.98,113.91,113.94,13238
20030901|2003-09-01 04:30,1,113.94,113.99,113.94,113.97,21514
20030901|2003-09-01 05:00,1,113.97,113.98,113.95,113.96,8757
20030901|2003-09-01 05:30,1,113.95,113.96,113.93,113.95,7591
20030901|2003-09-01 06:00,1,113.95,113.96,113.92,113.93,6431
20030901|2003-09-01 06:30,1,113.92,113.97,113.9,113.95,9656
20030901|2003-09-01 07:00,1,113.95,113.95,113.91,113.93,7196
20030901|2003-09-01 07:30,1,113.92,113.96,113.92,113.95,12730
20030901|2003-09-01 08:00,1,113.95,113.98,113.94,113.98,5578
20030901|2003-09-01 08:30,1,113.98,113.98,113.95,113.97,8141
20030901|2003-09-01 09:00,1,113.96,113.99,113.95,113.96,10849
20030901|2003-09-01 09:30,1,113.96,113.98,113.93,113.94,9328
20030901|2003-09-01 10:00,1,113.94,113.95,113.85,113.87,17769
20030901|2003-09-01 10:30,1,113.86,113.86,113.67,113.72,27239
20030901|2003-09-01 11:00,1,113.73,113.77,113.69,113.75,7572
20030901|2003-09-01 11:30,1,113.75,113.85,113.69,113.72,13325
20030901|2003-09-02 01:00,2,113.56,113.61,113.3,113.34,71410
20030901|2003-09-02 01:30,2,113.34,113.34,113.21,113.27,55966
20030901|2003-09-02 02:00,2,113.27,113.3,113.12,113.15,59750
20030901|2003-09-02 02:30,2,113.14,113.23,113.12,113.19,47958
20030901|2003-09-02 03:00,2,113.2,113.22,113.12,113.18,44497
20030901|2003-09-02 03:30,2,113.18,113.19,112.92,112.94,135115
20030901|2003-09-02 04:00,2,112.93,113.01,112.84,112.85,85394
20030901|2003-09-02 04:30,2,112.85,112.94,112.84,112.93,48137
20030901|2003-09-02 05:00,2,112.92,112.92,112.78,112.8,48889
20030901|2003-09-02 05:30,2,112.8,112.93,112.76,112.91,44700
20030901|2003-09-02 06:00,2,112.91,112.92,112.86,112.88,21285
20030901|2003-09-02 06:30,2,112.88,113.01,112.88,112.95,45722
20030901|2003-09-02 07:00,2,112.95,113.04,112.95,113.02,39467
20030901|2003-09-02 07:30,2,113.02,113.07,112.92,112.98,60861
20030901|2003-09-02 08:00,2,112.98,113.03,112.91,112.93,38764
20030901|2003-09-02 08:30,2,112.93,112.94,112.84,112.87,45121
20030901|2003-09-02 09:00,2,112.86,113.19,112.82,113.02,137510
20030901|2003-09-02 09:30,2,113.02,113.13,113,113.08,53584
20030901|2003-09-02 10:00,2,113.08,113.08,112.76,112.8,74595
20030901|2003-09-02 10:30,2,112.81,112.83,112.63,112.73,69727
20030901|2003-09-02 11:00,2,112.73,112.75,112.66,112.73,19446
20030901|2003-09-02 11:30,2,112.73,112.74,112.58,112.59,37140
20030901|2003-09-03 01:00,3,112.57,112.78,112.53,112.76,50532
20030901|2003-09-03 01:30,3,112.77,112.84,112.64,112.67,47952
20030901|2003-09-03 02:00,3,112.67,112.72,112.58,112.67,59878
20030901|2003-09-03 02:30,3,112.67,112.68,112.56,112.58,90694
20030901|2003-09-03 03:00,3,112.57,112.74,112.57,112.73,41511
20030901|2003-09-03 03:30,3,112.74,112.79,112.71,112.74,61763
20030901|2003-09-03 04:00,3,112.75,112.91,112.75,112.84,52972
20030901|2003-09-03 04:30,3,112.84,112.87,112.78,112.84,32972
20030901|2003-09-03 05:00,3,112.84,112.9,112.79,112.82,38473
20030901|2003-09-03 05:30,3,112.82,112.87,112.81,112.85,18820
20030901|2003-09-03 06:00,3,112.85,112.92,112.82,112.84,26044
20030901|2003-09-03 06:30,3,112.84,112.85,112.75,112.79,21933
20030901|2003-09-03 07:00,3,112.8,112.83,112.74,112.75,27176
20030901|2003-09-03 07:30,3,112.74,112.75,112.58,112.66,96387
20030901|2003-09-03 08:00,3,112.66,112.76,112.58,112.76,60180
20030901|2003-09-03 08:30,3,112.76,112.77,112.6,112.67,62520
20030901|2003-09-03 09:00,3,112.66,112.73,112.61,112.71,66221
20030901|2003-09-03 09:30,3,112.71,112.72,112.63,112.65,55851
20030901|2003-09-03 10:00,3,112.65,112.78,112.61,112.74,61336
20030901|2003-09-03 10:30,3,112.73,112.87,112.7,112.79,34428
20030901|2003-09-03 11:00,3,112.79,112.8,112.66,112.69,10087
20030901|2003-09-03 11:30,3,112.68,112.7,112.57,112.58,13887
20030901|2003-09-04 01:00,4,112.64,112.75,112.62,112.73,48435
20030901|2003-09-04 01:30,4,112.72,112.81,112.67,112.76,31182
20030901|2003-09-04 02:00,4,112.75,112.83,112.73,112.74,40772
20030901|2003-09-04 02:30,4,112.74,112.79,112.66,112.68,36958
20030901|2003-09-04 03:00,4,112.68,112.71,112.61,112.65,59888
20030901|2003-09-04 03:30,4,112.66,112.78,112.58,112.78,137256
20030901|2003-09-04 04:00,4,112.78,112.85,112.7,112.83,60215
20030901|2003-09-04 04:30,4,112.84,112.88,112.78,112.85,42575
20030901|2003-09-04 05:00,4,112.85,112.85,112.79,112.82,32409
20030901|2003-09-04 05:30,4,112.82,112.82,112.72,112.75,27338
20030901|2003-09-04 06:00,4,112.75,112.82,112.73,112.75,25273
20030901|2003-09-04 06:30,4,112.75,112.81,112.74,112.75,23188
20030901|2003-09-04 07:00,4,112.75,112.87,112.72,112.85,30015
20030901|2003-09-04 07:30,4,112.85,112.94,112.75,112.77,162899
20030901|2003-09-04 08:00,4,112.78,112.87,112.73,112.86,76028
20030901|2003-09-04 08:30,4,112.86,112.89,112.72,112.72,88491
20030901|2003-09-04 09:00,4,112.72,112.86,112.65,112.84,118351
20030901|2003-09-04 09:30,4,112.84,112.9,112.79,112.83,93303
20030901|2003-09-04 10:00,4,112.83,112.88,112.81,112.84,34967
20030901|2003-09-04 10:30,4,112.84,112.87,112.82,112.86,14570
20030901|2003-09-04 11:00,4,112.86,113.07,112.84,112.96,45926
20030901|2003-09-04 11:30,4,112.96,113.04,112.95,113.03,21672
20030901|2003-09-05 01:00,5,113.08,113.19,113.04,113.16,76366
20030901|2003-09-05 01:30,5,113.17,113.2,113.05,113.07,44192
20030901|2003-09-05 02:00,5,113.07,113.14,113.01,113.12,40483
20030901|2003-09-05 02:30,5,113.12,113.17,113.11,113.16,48929
20030901|2003-09-05 03:00,5,113.16,113.17,113.12,113.16,43215
20030901|2003-09-05 03:30,5,113.15,113.26,113.13,113.23,74274
20030901|2003-09-05 04:00,5,113.23,113.25,113.15,113.2,54539
20030901|2003-09-05 04:30,5,113.19,113.19,113.06,113.11,42420
20030901|2003-09-05 05:00,5,113.11,113.15,113.1,113.12,48988
20030901|2003-09-05 05:30,5,113.12,113.15,113.08,113.12,29630
20030901|2003-09-05 06:00,5,113.13,113.14,113.09,113.12,20948
20030901|2003-09-05 06:30,5,113.11,113.11,113.03,113.05,50926
20030901|2003-09-05 07:00,5,113.04,113.28,113.03,113.27,45103
20030901|2003-09-05 07:30,5,113.26,113.39,113.26,113.36,106308
20030901|2003-09-05 08:00,5,113.36,113.46,113.34,113.43,60821
20030901|2003-09-05 08:30,5,113.42,113.44,113.34,113.37,40451
20030901|2003-09-05 09:00,5,113.36,113.38,113.2,113.24,31802
20030901|2003-09-05 09:30,5,113.24,113.31,113.21,113.25,50139
20030901|2003-09-05 10:00,5,113.25,113.26,113.18,113.18,19265
20030901|2003-09-05 10:30,5,113.18,113.21,113.14,113.2,13657
20030901|2003-09-05 11:00,5,113.2,113.28,113.2,113.27,11390
20030901|2003-09-05 11:30,5,113.27,113.36,113.27,113.3,5563
20030901|2003-09-08 01:00,8,113.47,113.5,113.35,113.37,5148
20030901|2003-09-08 01:30,8,113.35,113.4,113.3,113.33,12741
20030901|2003-09-08 02:00,8,113.34,113.36,113.27,113.36,7668
20030901|2003-09-08 02:30,8,113.36,113.45,113.34,113.45,4085
20030901|2003-09-08 03:00,8,113.43,113.47,113.42,113.42,13248
20030901|2003-09-08 03:30,8,113.42,113.5,113.41,113.46,6930
20030901|2003-09-08 04:00,8,113.45,113.45,113.36,113.41,2340
20030901|2003-09-08 04:30,8,113.41,113.41,113.31,113.32,1137
20030901|2003-09-08 05:00,8,113.32,113.39,113.31,113.36,6951
20031201|2003-05-27 11:00,27,116.9,116.9,116.9,116.9,11
20031201|2003-05-30 11:00,30,116.35,116.35,116.35,116.35,1
20031201|2003-06-02 08:30,2,116.25,116.26,116.25,116.26,2
20031201|2003-06-10 07:30,10,117.56,117.56,117.56,117.56,19
20031201|2003-06-11 07:30,11,118.28,118.28,118.28,118.28,1
20031201|2003-06-11 11:00,11,118.32,118.32,118.32,118.32,1
20031201|2003-06-12 11:30,12,118.19,118.19,118.19,118.19,15
20031201|2003-06-13 03:30,13,118.43,118.43,118.43,118.43,1
20031201|2003-06-13 06:00,13,118.49,118.49,118.49,118.49,50
20031201|2003-06-13 08:30,13,118.38,118.56,118.38,118.56,2
20031201|2003-06-13 09:00,13,118.61,118.61,118.61,118.61,1
20031201|2003-06-16 02:00,16,118.67,118.67,118.67,118.67,1
20031201|2003-06-16 03:00,16,118.85,118.85,118.85,118.85,1
20031201|2003-06-16 03:30,16,118.94,118.94,118.86,118.86,50
20031201|2003-06-16 06:30,16,118.86,118.86,118.86,118.86,18
20031201|2003-06-16 07:00,16,118.76,118.76,118.76,118.76,1
20031201|2003-06-16 10:00,16,118.42,118.46,118.42,118.46,34
20031201|2003-06-16 11:00,16,118.33,118.33,118.33,118.33,1
20031201|2003-06-16 11:30,16,118.25,118.25,118.25,118.25,9
20031201|2003-06-17 01:30,17,118.09,118.09,118.09,118.09,7
20031201|2003-06-17 09:00,17,117.87,117.87,117.87,117.87,1
20031201|2003-06-17 09:30,17,118.03,118.03,118.03,118.03,1
20031201|2003-06-17 10:30,17,117.68,117.68,117.5,117.5,15
20031201|2003-06-17 11:00,17,117.52,117.52,117.52,117.52,1
20031201|2003-06-17 11:30,17,117.55,117.55,117.55,117.55,15
20031201|2003-06-18 04:00,18,117.22,117.22,117.22,117.22,54
20031201|2003-06-18 05:00,18,116.8,116.8,116.8,116.8,1
20031201|2003-06-18 05:30,18,116.8,116.8,116.8,116.8,1
20031201|2003-06-18 07:00,18,116.78,116.78,116.78,116.78,1
20031201|2003-06-18 07:30,18,116.9,116.94,116.9,116.94,2
20031201|2003-06-18 08:30,18,116.9,116.97,116.9,116.97,2
20031201|2003-06-19 08:30,19,116.4,116.4,116.4,116.4,3
20031201|2003-06-19 09:00,19,116.4,116.4,116.4,116.4,15
20031201|2003-06-19 11:00,19,117,117,117,117,1
20031201|2003-06-20 02:00,20,117.12,117.12,117.12,117.12,30
20031201|2003-06-20 03:00,20,117.1,117.1,117.1,117.1,10
20031201|2003-06-20 04:00,20,117.18,117.19,117.18,117.19,20
20031201|2003-06-20 08:00,20,116.85,116.85,116.85,116.85,20
20031201|2003-06-20 08:30,20,116.73,116.73,116.73,116.73,10
20031201|2003-06-20 10:00,20,116.66,116.66,116.66,116.66,10
20031201|2003-06-23 02:00,23,116.55,116.55,116.55,116.55,1
20031201|2003-06-23 02:30,23,116.7,116.74,116.67,116.71,4
20031201|2003-06-23 03:00,23,116.66,116.7,116.66,116.7,2
20031201|2003-06-23 03:30,23,116.57,116.61,116.57,116.61,4
20031201|2003-06-23 05:00,23,116.61,116.63,116.61,116.63,12
20031201|2003-06-23 05:30,23,116.63,116.63,116.63,116.63,5
20031201|2003-06-23 07:00,23,116.7,116.7,116.7,116.7,10
20031201|2003-06-24 03:00,24,116.95,116.95,116.95,116.95,75
20031201|2003-06-24 06:00,24,116.56,116.56,116.56,116.56,4
20031201|2003-06-24 06:30,24,116.66,116.66,116.66,116.66,4
20031201|2003-06-24 07:00,24,116.65,116.65,116.65,116.65,1
20031201|2003-06-24 08:30,24,116.8,116.8,116.8,116.8,4
20031201|2003-06-24 09:00,24,116.71,116.71,116.71,116.71,4
20031201|2003-06-24 10:30,24,116.78,116.78,116.78,116.78,1
20031201|2003-06-25 01:00,25,117.02,117.02,117.02,117.02,50
20031201|2003-06-25 01:30,25,117.07,117.07,117.07,117.07,38
20031201|2003-06-25 05:30,25,117.26,117.26,117.26,117.26,1
20031201|2003-06-25 07:00,25,117.32,117.32,117.32,117.32,1
20031201|2003-06-25 07:30,25,117.46,117.46,117.46,117.46,2
20031201|2003-06-25 08:00,25,117.5,117.5,117.5,117.5,2
20031201|2003-06-25 08:30,25,117.51,117.51,117.51,117.51,5
20031201|2003-06-25 09:30,25,117.19,117.19,117.11,117.13,16
20031201|2003-06-25 10:30,25,117.18,117.18,117.18,117.18,4
20031201|2003-06-26 01:00,26,116.35,116.35,116.35,116.35,2
20031201|2003-06-26 01:30,26,116.44,116.47,116.44,116.47,30
20031201|2003-06-26 02:00,26,116.48,116.48,116.48,116.48,10
20031201|2003-06-26 03:30,26,116.43,116.43,116.43,116.43,1
20031201|2003-06-26 04:00,26,116.31,116.31,116.31,116.31,17
20031201|2003-06-26 05:30,26,116.16,116.16,116.1,116.1,3
20031201|2003-06-26 06:00,26,115.9,115.9,115.86,115.9,6
20031201|2003-06-26 06:30,26,115.79,115.79,115.7,115.7,5
20031201|2003-06-26 07:00,26,115.89,115.89,115.89,115.89,1
20031201|2003-06-26 07:30,26,115.92,116.03,115.92,116.01,79
20031201|2003-06-26 08:00,26,116.03,116.03,116.03,116.03,95
20031201|2003-06-26 09:30,26,115.86,115.86,115.83,115.83,3
20031201|2003-06-26 11:00,26,115.63,115.63,115.63,115.63,4
20031201|2003-06-27 01:30,27,115.34,115.34,115.34,115.34,1
20031201|2003-06-27 03:00,27,115.53,115.53,115.53,115.53,751
20031201|2003-06-27 03:30,27,115.34,115.34,115.34,115.34,5
20031201|2003-06-27 07:30,27,115.87,115.88,115.87,115.87,12
20031201|2003-06-27 11:00,27,115.39,115.39,115.39,115.39,10
20031201|2003-06-30 03:30,30,115.46,115.46,115.46,115.46,1
20031201|2003-06-30 04:00,30,115.5,115.5,115.5,115.5,1
20031201|2003-06-30 04:30,30,115.47,115.47,115.47,115.47,38
20031201|2003-06-30 09:00,30,115.84,115.84,115.84,115.84,1
20031201|2003-06-30 10:30,30,115.86,115.86,115.86,115.86,5
20031201|2003-06-30 11:00,30,115.8,115.8,115.8,115.8,5
20031201|2003-07-01 03:00,1,116,116.03,115.97,115.97,18
20031201|2003-07-01 04:00,1,115.92,115.92,115.92,115.92,5
20031201|2003-07-01 04:30,1,115.91,115.91,115.91,115.91,2
20031201|2003-07-01 05:30,1,115.89,115.89,115.89,115.89,1
20031201|2003-07-01 08:30,1,115.98,115.98,115.98,115.98,25
20031201|2003-07-01 09:00,1,116.08,116.08,116.08,116.08,348
20031201|2003-07-01 09:30,1,116.01,116.01,116.01,116.01,10
20031201|2003-07-01 10:00,1,115.86,115.86,115.86,115.86,2
20031201|2003-07-02 01:30,2,115.32,115.32,115.31,115.31,6
20031201|2003-07-02 02:30,2,115.34,115.37,115.34,115.34,71
20031201|2003-07-02 04:30,2,115.06,115.06,115.06,115.06,1
20031201|2003-07-02 09:30,2,115.37,115.38,115.37,115.38,67
20031201|2003-07-02 11:30,2,115.38,115.38,115.38,115.38,1
20031201|2003-07-03 01:00,3,115.15,115.15,114.99,114.99,2
20031201|2003-07-03 02:30,3,114.91,114.91,114.91,114.91,3
20031201|2003-07-03 03:30,3,114.63,114.63,114.63,114.63,10
20031201|2003-07-03 07:30,3,115.32,115.34,115.32,115.34,40
20031201|2003-07-03 08:00,3,115.27,115.27,115.16,115.16,2
20031201|2003-07-03 08:30,3,115.17,115.17,115,115,4
20031201|2003-07-03 09:00,3,114.93,114.93,114.81,114.81,3
20031201|2003-07-03 10:00,3,114.81,114.81,114.81,114.81,1
20031201|2003-07-03 11:30,3,114.75,114.75,114.73,114.73,3
20031201|2003-07-04 01:00,4,114.82,114.83,114.82,114.83,2
20031201|2003-07-04 02:00,4,115.05,115.05,115.05,115.05,1
20031201|2003-07-04 02:30,4,114.96,115,114.96,115,2
20031201|2003-07-04 03:00,4,114.9,114.9,114.9,114.9,1
20031201|2003-07-04 04:30,4,115.2,115.2,115.2,115.2,1
20031201|2003-07-04 05:30,4,115.08,115.08,115.08,115.08,1
20031201|2003-07-04 08:30,4,115.16,115.25,115.16,115.25,2
20031201|2003-07-04 11:30,4,115.23,115.23,115.23,115.23,1
20031201|2003-07-07 01:00,7,114.94,115,114.91,114.91,3
20031201|2003-07-07 01:30,7,114.9,114.9,114.76,114.76,7
20031201|2003-07-07 02:00,7,114.79,114.79,114.79,114.79,2
20031201|2003-07-07 02:30,7,114.84,114.84,114.75,114.75,55
20031201|2003-07-07 03:00,7,114.71,114.76,114.71,114.76,3
20031201|2003-07-07 03:30,7,114.74,114.74,114.74,114.74,15
20031201|2003-07-07 04:00,7,114.78,114.78,114.74,114.75,8
20031201|2003-07-07 05:30,7,114.69,114.7,114.69,114.7,2
20031201|2003-07-07 07:00,7,114.78,114.78,114.78,114.78,1
20031201|2003-07-07 08:00,7,114.71,114.71,114.71,114.71,1
20031201|2003-07-07 08:30,7,114.7,114.7,114.7,114.7,1
20031201|2003-07-07 09:00,7,114.75,114.75,114.75,114.75,1
20031201|2003-07-07 09:30,7,114.84,114.84,114.84,114.84,1
20031201|2003-07-07 10:00,7,114.84,114.84,114.81,114.81,3
20031201|2003-07-07 11:00,7,114.82,114.82,114.71,114.71,3
20031201|2003-07-08 01:30,8,114.42,114.42,114.42,114.42,2
20031201|2003-07-08 02:00,8,114.5,114.5,114.5,114.5,3
20031201|2003-07-08 03:00,8,114.44,114.44,114.35,114.35,42
20031201|2003-07-08 03:30,8,114.36,114.36,114.36,114.36,2
20031201|2003-07-08 04:30,8,114.56,114.56,114.56,114.56,1
20031201|2003-07-08 05:00,8,114.53,114.53,114.53,114.53,1
20031201|2003-07-08 06:00,8,114.7,114.7,114.7,114.7,1
20031201|2003-07-08 06:30,8,114.75,114.77,114.74,114.74,8
20031201|2003-07-08 07:00,8,114.7,114.7,114.68,114.68,2
20031201|2003-07-08 07:30,8,114.67,114.77,114.67,114.77,34
20031201|2003-07-08 08:00,8,114.82,114.82,114.82,114.82,2
20031201|2003-07-08 08:30,8,114.95,114.95,114.95,114.95,1
20031201|2003-07-08 10:00,8,114.78,114.78,114.78,114.78,24
20031201|2003-07-08 10:30,8,114.69,114.69,114.69,114.69,2
20031201|2003-07-08 11:00,8,114.79,114.79,114.79,114.79,2
20031201|2003-07-09 01:30,9,115.05,115.05,115.05,115.05,1
20031201|2003-07-09 03:30,9,115.16,115.16,115.16,115.16,1
20031201|2003-07-09 05:00,9,115.1,115.1,115.1,115.1,500
20031201|2003-07-09 05:30,9,115.1,115.1,115.1,115.1,260
20031201|2003-07-09 06:00,9,115.2,115.2,115.2,115.2,1
20031201|2003-07-09 08:30,9,114.98,115.1,114.98,115.1,4
20031201|2003-07-09 09:00,9,115.12,115.12,115.12,115.12,1
20031201|2003-07-09 09:30,9,114.9,114.91,114.9,114.91,2
20031201|2003-07-09 10:00,9,115,115,114.93,114.93,6
20031201|2003-07-09 10:30,9,114.9,114.9,114.9,114.9,1
20031201|2003-07-10 01:00,10,115.22,115.23,115.22,115.23,2
20031201|2003-07-10 03:30,10,115.27,115.27,115.27,115.27,1
20031201|2003-07-10 06:00,10,115.33,115.35,115.33,115.35,6
20031201|2003-07-10 06:30,10,115.32,115.32,115.32,115.32,1
20031201|2003-07-10 07:30,10,115.44,115.44,115.44,115.44,5
20031201|2003-07-10 08:30,10,115.36,115.36,115.36,115.36,2
20031201|2003-07-10 09:00,10,115.36,115.36,115.36,115.36,1
20031201|2003-07-10 10:00,10,115.32,115.32,115.26,115.26,3
20031201|2003-07-10 11:00,10,115.41,115.41,115.41,115.41,1
20031201|2003-07-11 01:00,11,115.4,115.4,115.4,115.4,1
20031201|2003-07-11 01:30,11,115.42,115.42,115.38,115.38,3
20031201|2003-07-11 02:00,11,115.4,115.4,115.32,115.32,3
20031201|2003-07-11 02:30,11,115.28,115.28,115.21,115.21,5
20031201|2003-07-11 03:00,11,115.2,115.2,115.15,115.15,5
20031201|2003-07-11 03:30,11,115.2,115.2,115.2,115.2,1
20031201|2003-07-11 04:00,11,115.29,115.29,115.28,115.28,4
20031201|2003-07-11 04:30,11,115.26,115.26,115.26,115.26,2
20031201|2003-07-11 05:00,11,115.27,115.28,115.27,115.28,5
20031201|2003-07-11 06:00,11,115.28,115.28,115.28,115.28,1
20031201|2003-07-11 06:30,11,115.31,115.31,115.31,115.31,1
20031201|2003-07-11 07:00,11,115.27,115.27,115.21,115.21,3
20031201|2003-07-11 08:30,11,115.33,115.33,115.33,115.33,5
20031201|2003-07-11 11:00,11,115.42,115.42,115.42,115.42,3
20031201|2003-07-14 01:00,14,115.58,115.58,115.58,115.58,1
20031201|2003-07-14 02:00,14,115.67,115.67,115.67,115.67,1
20031201|2003-07-14 02:30,14,115.72,115.75,115.71,115.75,55
20031201|2003-07-14 03:00,14,115.84,115.84,115.82,115.82,36
20031201|2003-07-14 03:30,14,115.82,115.82,115.82,115.82,1
20031201|2003-07-14 04:00,14,115.8,115.8,115.8,115.8,1
20031201|2003-07-14 05:00,14,115.84,115.84,115.84,115.84,35
20031201|2003-07-14 05:30,14,115.8,115.8,115.78,115.78,2
20031201|2003-07-14 09:00,14,115.85,115.85,115.85,115.85,9
20031201|2003-07-14 09:30,14,115.81,115.81,115.81,115.81,4
20031201|2003-07-14 10:00,14,115.6,115.7,115.6,115.69,10
20031201|2003-07-14 10:30,14,115.72,115.72,115.72,115.72,6
20031201|2003-07-14 11:30,14,115.63,115.63,115.63,115.63,1
20031201|2003-07-15 01:30,15,115.34,115.34,115.34,115.34,1
20031201|2003-07-15 03:00,15,115.4,115.4,115.39,115.39,2
20031201|2003-07-15 05:30,15,115.23,115.23,115.23,115.23,1
20031201|2003-07-15 06:00,15,115.22,115.22,115.22,115.22,1
20031201|2003-07-15 07:30,15,115.09,115.09,115.09,115.09,1
20031201|2003-07-15 08:00,15,115.08,115.08,115.08,115.08,1
20031201|2003-07-15 08:30,15,115.15,115.15,115.15,115.15,1
20031201|2003-07-15 09:00,15,115.22,115.22,115.22,115.22,1
20031201|2003-07-15 09:30,15,114.7,114.7,114.69,114.69,3
20031201|2003-07-15 10:00,15,114.65,114.65,114.65,114.65,5
20031201|2003-07-15 10:30,15,114.69,114.69,114.69,114.69,5
20031201|2003-07-15 11:30,15,114.28,114.28,114.28,114.28,2
20031201|2003-07-16 01:00,16,113.82,113.82,113.82,113.82,1
20031201|2003-07-16 02:30,16,113.97,113.97,113.94,113.94,4
20031201|2003-07-16 04:00,16,114.12,114.12,114.12,114.12,2
20031201|2003-07-16 06:00,16,114.09,114.09,114.09,114.09,1
20031201|2003-07-16 06:30,16,114.03,114.08,114.03,114.08,198
20031201|2003-07-16 07:00,16,114.07,114.1,114.03,114.1,353
20031201|2003-07-16 07:30,16,114.1,114.1,114.1,114.1,99
20031201|2003-07-16 08:30,16,114.18,114.18,114.18,114.18,2
20031201|2003-07-16 09:00,16,114.38,114.48,114.34,114.48,12
20031201|2003-07-16 09:30,16,114.46,114.48,114.41,114.45,272
20031201|2003-07-16 10:00,16,114.47,114.47,114.41,114.41,7
20031201|2003-07-17 01:00,17,114.54,114.54,114.42,114.42,6
20031201|2003-07-17 03:30,17,114.5,114.5,114.5,114.5,1
20031201|2003-07-17 05:00,17,114.52,114.52,114.52,114.52,5
20031201|2003-07-17 06:30,17,114.52,114.54,114.52,114.54,105
20031201|2003-07-17 07:00,17,114.52,114.52,114.43,114.43,6
20031201|2003-07-17 07:30,17,114.29,114.29,114.22,114.22,465
20031201|2003-07-17 08:00,17,114.18,114.18,113.9,113.9,5
20031201|2003-07-17 08:30,17,113.79,113.89,113.77,113.89,5
20031201|2003-07-17 09:00,17,113.92,113.99,113.92,113.99,11
20031201|2003-07-17 09:30,17,113.99,113.99,113.99,113.99,1
20031201|2003-07-17 10:00,17,114.02,114.03,114.02,114.03,3
20031201|2003-07-17 10:30,17,114.03,114.03,114.03,114.03,1
20031201|2003-07-17 11:30,17,114.18,114.26,114.18,114.26,7
20031201|2003-07-18 01:00,18,114.45,114.45,114.45,114.45,1
20031201|2003-07-18 01:30,18,114.43,114.55,114.43,114.5,9
20031201|2003-07-18 02:00,18,114.36,114.36,114.36,114.36,2
20031201|2003-07-18 03:30,18,114.42,114.45,114.41,114.45,3
20031201|2003-07-18 04:00,18,114.46,114.47,114.46,114.47,3
20031201|2003-07-18 06:30,18,114.38,114.38,114.38,114.38,1
20031201|2003-07-18 07:00,18,114.43,114.43,114.43,114.43,2
20031201|2003-07-18 07:30,18,114.44,114.44,114.44,114.44,164
20031201|2003-07-18 08:00,18,114.34,114.34,114.34,114.34,1
20031201|2003-07-18 08:30,18,114.38,114.38,114.31,114.31,95
20031201|2003-07-18 10:30,18,114.49,114.5,114.45,114.5,6
20031201|2003-07-18 11:00,18,114.48,114.48,114.48,114.48,1
20031201|2003-07-18 11:30,18,114.41,114.41,114.41,114.41,1
20031201|2003-07-21 01:00,21,114.15,114.15,114.15,114.15,1
20031201|2003-07-21 02:30,21,113.93,113.98,113.93,113.98,5
20031201|2003-07-21 03:30,21,114.06,114.11,114.06,114.11,5
20031201|2003-07-21 04:00,21,114.18,114.18,114.15,114.15,2
20031201|2003-07-21 04:30,21,114.19,114.25,114.19,114.23,6
20031201|2003-07-21 09:00,21,114.28,114.35,114.28,114.35,5
20031201|2003-07-21 09:30,21,114.38,114.38,114.34,114.34,11
20031201|2003-07-21 10:30,21,114.12,114.12,114.12,114.12,1
20031201|2003-07-21 11:30,21,113.99,113.99,113.99,113.99,2
20031201|2003-07-22 01:00,22,113.72,113.72,113.72,113.72,1
20031201|2003-07-22 01:30,22,113.7,113.78,113.7,113.78,4
20031201|2003-07-22 02:00,22,113.84,113.84,113.83,113.83,4
20031201|2003-07-22 03:00,22,113.84,113.9,113.84,113.9,2
20031201|2003-07-22 05:30,22,113.89,113.89,113.89,113.89,1
20031201|2003-07-22 06:30,22,113.93,113.95,113.93,113.95,2
20031201|2003-07-22 07:00,22,113.95,113.95,113.95,113.95,1
20031201|2003-07-22 08:30,22,114.11,114.16,114.11,114.16,29
20031201|2003-07-22 09:00,22,114.22,114.22,114.17,114.22,59
20031201|2003-07-22 09:30,22,114.15,114.15,114.07,114.07,27
20031201|2003-07-22 10:30,22,114.2,114.2,114.2,114.2,1
20031201|2003-07-22 11:30,22,114,114,114,114,1
20031201|2003-07-23 01:00,23,114.23,114.23,114.19,114.19,2
20031201|2003-07-23 01:30,23,114.15,114.15,114.15,114.15,1
20031201|2003-07-23 02:00,23,114.08,114.08,114.08,114.08,2
20031201|2003-07-23 02:30,23,114.22,114.22,114.22,114.22,1
20031201|2003-07-23 03:00,23,114.19,114.19,114.19,114.19,1
20031201|2003-07-23 03:30,23,114.1,114.1,114.1,114.1,1
20031201|2003-07-23 04:00,23,114.33,114.33,114.33,114.33,2
20031201|2003-07-23 04:30,23,114.41,114.41,114.41,114.41,109
20031201|2003-07-23 06:30,23,114.46,114.46,114.46,114.46,1
20031201|2003-07-23 07:30,23,114.41,114.45,114.41,114.45,3
20031201|2003-07-23 08:00,23,114.44,114.48,114.41,114.41,7
20031201|2003-07-23 09:00,23,114.52,114.52,114.49,114.49,5
20031201|2003-07-23 11:00,23,114.67,114.77,114.67,114.77,42
20031201|2003-07-24 01:00,24,114.7,114.7,114.7,114.7,51
20031201|2003-07-24 01:30,24,114.79,114.79,114.71,114.71,8
20031201|2003-07-24 02:00,24,114.75,114.84,114.75,114.84,2
20031201|2003-07-24 02:30,24,114.78,114.78,114.78,114.78,1
20031201|2003-07-24 03:00,24,114.75,114.77,114.73,114.73,6
20031201|2003-07-24 03:30,24,114.69,114.75,114.69,114.74,7
20031201|2003-07-24 05:00,24,114.52,114.52,114.52,114.52,2
20031201|2003-07-24 08:00,24,114.24,114.24,114.24,114.24,2
20031201|2003-07-25 02:00,25,114.41,114.41,114.41,114.41,1
20031201|2003-07-25 04:00,25,114.4,114.4,114.4,114.4,1
20031201|2003-07-25 04:30,25,114.44,114.44,114.44,114.44,1
20031201|2003-07-25 06:30,25,114.48,114.48,114.48,114.48,300
20031201|2003-07-25 07:30,25,114.5,114.57,114.5,114.57,37
20031201|2003-07-25 09:00,25,114.8,114.8,114.8,114.8,1
20031201|2003-07-28 01:00,28,114.48,114.48,114.37,114.37,6
20031201|2003-07-28 01:30,28,114.33,114.33,114.33,114.33,2
20031201|2003-07-28 03:30,28,114.22,114.22,114.22,114.22,1
20031201|2003-07-28 04:00,28,114.15,114.15,114.13,114.13,21
20031201|2003-07-28 04:30,28,114.13,114.13,114.03,114.03,5
20031201|2003-07-28 05:00,28,113.98,114.05,113.98,114.05,4
20031201|2003-07-28 06:30,28,114.14,114.14,114.14,114.14,3
20031201|2003-07-28 07:00,28,114.16,114.16,114.16,114.16,2
20031201|2003-07-28 07:30,28,114.18,114.18,114.07,114.07,3
20031201|2003-07-28 08:00,28,113.99,113.99,113.97,113.97,2
20031201|2003-07-28 08:30,28,113.85,113.85,113.85,113.85,1
20031201|2003-07-28 09:00,28,113.92,113.92,113.92,113.92,2
20031201|2003-07-28 10:00,28,113.75,113.75,113.75,113.75,1
20031201|2003-07-28 10:30,28,113.72,113.72,113.68,113.72,56
20031201|2003-07-29 01:00,29,113.68,113.68,113.68,113.68,1
20031201|2003-07-29 04:00,29,113.64,113.64,113.64,113.64,265
20031201|2003-07-29 05:30,29,113.76,113.76,113.76,113.76,1
20031201|2003-07-29 06:30,29,113.75,113.75,113.74,113.74,69
20031201|2003-07-29 08:30,29,113.9,114.28,113.9,114.28,2
20031201|2003-07-29 09:00,29,114.39,114.39,114.39,114.39,1
20031201|2003-07-29 10:00,29,114.13,114.14,114.12,114.14,3
20031201|2003-07-29 10:30,29,114,114.04,114,114.04,4
20031201|2003-07-29 11:00,29,113.86,113.86,113.86,113.86,1
20031201|2003-07-30 01:00,30,113.45,113.45,113.45,113.45,2
20031201|2003-07-30 01:30,30,113.48,113.48,113.32,113.32,4
20031201|2003-07-30 02:00,30,113.41,113.46,113.34,113.34,80
20031201|2003-07-30 04:00,30,113.51,113.54,113.51,113.54,3
20031201|2003-07-30 04:30,30,113.45,113.49,113.45,113.49,1214
20031201|2003-07-30 07:00,30,113.6,113.69,113.6,113.6,140
20031201|2003-07-30 07:30,30,113.56,113.66,113.53,113.66,13
20031201|2003-07-30 09:00,30,113.6,113.62,113.55,113.55,28
20031201|2003-07-30 09:30,30,113.79,113.79,113.79,113.79,1
20031201|2003-07-30 10:00,30,113.85,113.85,113.85,113.85,52
20031201|2003-07-30 11:30,30,113.81,113.81,113.81,113.81,3
20031201|2003-07-31 01:00,31,114.02,114.02,113.95,113.97,8
20031201|2003-07-31 01:30,31,113.98,113.98,113.98,113.98,2
20031201|2003-07-31 03:00,31,114.12,114.12,114.12,114.12,1
20031201|2003-07-31 04:00,31,114.16,114.16,114.16,114.16,2
20031201|2003-07-31 04:30,31,114.13,114.14,114.13,114.14,2
20031201|2003-07-31 06:00,31,114.08,114.08,114.08,114.08,2
20031201|2003-07-31 06:30,31,114.08,114.08,114.08,114.08,2
20031201|2003-07-31 07:30,31,113.65,113.65,113.54,113.54,9
20031201|2003-07-31 08:00,31,113.43,113.5,113.38,113.5,6
20031201|2003-07-31 08:30,31,113.35,113.35,113.35,113.35,2
20031201|2003-07-31 09:00,31,113.4,113.56,113.4,113.52,8
20031201|2003-07-31 10:00,31,113.22,113.23,113.17,113.21,55
20031201|2003-07-31 10:30,31,113.05,113.15,113.05,113.15,51
20031201|2003-07-31 11:00,31,113.01,113.01,113.01,113.01,2
20031201|2003-08-01 01:00,1,112.95,112.95,112.93,112.93,3
20031201|2003-08-01 02:00,1,112.87,112.87,112.87,112.87,1
20031201|2003-08-01 03:00,1,113.05,113.05,112.96,112.96,2
20031201|2003-08-01 05:30,1,113,113,113,113,1
20031201|2003-08-01 06:00,1,113.05,113.05,113.05,113.05,2
20031201|2003-08-01 06:30,1,112.79,112.8,112.65,112.7,65
20031201|2003-08-01 07:00,1,112.91,112.91,112.91,112.91,3
20031201|2003-08-01 07:30,1,112.97,113.05,112.93,113.05,12
20031201|2003-08-01 08:00,1,113,113,113,113,3
20031201|2003-08-01 08:30,1,113,113.09,113,113.09,5
20031201|2003-08-01 09:00,1,113.09,113.44,113.09,113.44,260
20031201|2003-08-01 09:30,1,113.15,113.15,113.15,113.15,30
20031201|2003-08-01 10:00,1,113.03,113.03,112.97,112.97,7
20031201|2003-08-04 01:30,4,113.22,113.22,113.22,113.22,1
20031201|2003-08-04 03:30,4,113.28,113.3,113.28,113.28,3
20031201|2003-08-04 04:00,4,113.32,113.32,113.29,113.29,7
20031201|2003-08-04 04:30,4,113.31,113.37,113.31,113.33,12
20031201|2003-08-04 05:30,4,113.34,113.34,113.34,113.34,1
20031201|2003-08-04 06:00,4,113.32,113.32,113.32,113.32,150
20031201|2003-08-04 06:30,4,113.23,113.23,113.23,113.23,80
20031201|2003-08-04 07:00,4,113.23,113.23,113.17,113.17,3
20031201|2003-08-04 07:30,4,113.17,113.17,113.05,113.05,4
20031201|2003-08-04 08:00,4,113.05,113.05,113.05,113.05,1
20031201|2003-08-04 08:30,4,113.07,113.12,113.07,113.12,17
20031201|2003-08-04 09:00,4,113.33,113.4,113.33,113.4,285
20031201|2003-08-04 09:30,4,113.45,113.45,113.41,113.41,4
20031201|2003-08-04 10:00,4,113.5,113.5,113.5,113.5,3
20031201|2003-08-04 11:00,4,113.45,113.45,113.45,113.45,2
20031201|2003-08-05 01:00,5,113.55,113.55,113.55,113.55,52
20031201|2003-08-05 01:30,5,113.62,113.62,113.62,113.62,1
20031201|2003-08-05 05:00,5,113.43,113.43,113.43,113.43,3
20031201|2003-08-05 05:30,5,113.43,113.43,113.41,113.41,4
20031201|2003-08-05 07:30,5,113.59,113.59,113.51,113.51,11
20031201|2003-08-05 08:30,5,113.55,113.55,113.52,113.52,2
20031201|2003-08-05 09:00,5,113.41,113.5,113.4,113.4,580
20031201|2003-08-05 09:30,5,113.35,113.35,113.35,113.35,2
20031201|2003-08-05 10:00,5,113.28,113.3,113.21,113.21,120
20031201|2003-08-05 11:00,5,113.17,113.17,113.14,113.14,3
20031201|2003-08-06 01:00,6,113.19,113.19,113.17,113.18,3
20031201|2003-08-06 01:30,6,113.22,113.24,113.22,113.22,3
20031201|2003-08-06 03:30,6,113.04,113.05,113.04,113.05,3
20031201|2003-08-06 06:00,6,113.15,113.15,113.11,113.11,8
20031201|2003-08-06 06:30,6,113.07,113.07,113.02,113.05,2003
20031201|2003-08-06 07:30,6,113.13,113.13,113.13,113.13,2
20031201|2003-08-06 08:00,6,113.18,113.23,113.18,113.2,3
20031201|2003-08-06 08:30,6,113.3,113.34,113.3,113.34,2
20031201|2003-08-06 09:00,6,113.3,113.5,113.3,113.5,7
20031201|2003-08-06 09:30,6,113.47,113.55,113.43,113.55,6
20031201|2003-08-06 10:00,6,113.47,113.47,113.47,113.47,3
20031201|2003-08-06 11:00,6,113.53,113.53,113.52,113.52,2
20031201|2003-08-06 11:30,6,113.47,113.51,113.47,113.51,3
20031201|2003-08-07 01:00,7,113.62,113.62,113.62,113.62,1
20031201|2003-08-07 02:30,7,113.63,113.63,113.63,113.63,1
20031201|2003-08-07 04:00,7,113.63,113.63,113.63,113.63,1
20031201|2003-08-07 04:30,7,113.69,113.69,113.69,113.69,2
20031201|2003-08-07 06:00,7,113.77,113.77,113.77,113.77,38
20031201|2003-08-07 07:00,7,113.82,113.93,113.82,113.93,11
20031201|2003-08-07 08:00,7,113.95,113.99,113.95,113.99,5
20031201|2003-08-07 08:30,7,113.88,113.94,113.88,113.94,41
20031201|2003-08-08 01:00,8,114.02,114.03,114.02,114.02,3
20031201|2003-08-08 01:30,8,114,114,113.98,113.99,3
20031201|2003-08-08 02:30,8,114.17,114.17,114.17,114.17,10
20031201|2003-08-08 03:00,8,114.18,114.18,114.18,114.18,1
20031201|2003-08-08 03:30,8,114.2,114.2,114.2,114.2,16
20031201|2003-08-08 08:00,8,114.27,114.31,114.27,114.31,25
20031201|2003-08-08 09:00,8,114.54,114.54,114.54,114.54,24
20031201|2003-08-08 09:30,8,114.55,114.55,114.55,114.55,2
20031201|2003-08-08 10:00,8,114.6,114.6,114.6,114.6,1
20031201|2003-08-11 01:30,11,114.43,114.43,114.43,114.43,2
20031201|2003-08-11 02:00,11,114.3,114.3,114.28,114.28,3
20031201|2003-08-11 02:30,11,114.25,114.25,114.25,114.25,2
20031201|2003-08-11 03:00,11,114.19,114.19,114.19,114.19,1
20031201|2003-08-11 03:30,11,114.2,114.2,114.2,114.2,2
20031201|2003-08-11 04:00,11,114.31,114.31,114.29,114.29,24
20031201|2003-08-11 04:30,11,114.29,114.29,114.29,114.29,248
20031201|2003-08-11 05:30,11,114.15,114.15,114.15,114.15,1
20031201|2003-08-11 06:00,11,114.11,114.11,114.11,114.11,1
20031201|2003-08-11 07:30,11,114.14,114.18,114.14,114.18,57
20031201|2003-08-11 08:30,11,114.09,114.09,114.09,114.09,1
20031201|2003-08-11 09:00,11,114,114,114,114,1
20031201|2003-08-11 10:30,11,114.14,114.17,114.11,114.11,4
20031201|2003-08-11 11:30,11,113.98,113.98,113.98,113.98,52
20031201|2003-08-12 01:00,12,114.08,114.08,114.08,114.08,1
20031201|2003-08-12 01:30,12,114.12,114.21,114.12,114.21,11
20031201|2003-08-12 02:00,12,114.23,114.25,114.21,114.21,7
20031201|2003-08-12 03:00,12,114.28,114.28,114.28,114.28,1
20031201|2003-08-12 03:30,12,114.26,114.26,114.25,114.25,229
20031201|2003-08-12 04:00,12,114.25,114.25,114.25,114.25,5
20031201|2003-08-12 06:00,12,114.27,114.27,114.27,114.27,5
20031201|2003-08-12 07:00,12,114.19,114.19,114.19,114.19,13
20031201|2003-08-12 08:00,12,114.19,114.19,114.17,114.17,102
20031201|2003-08-12 08:30,12,114.16,114.16,114,114,31
20031201|2003-08-12 09:00,12,114.01,114.01,114.01,114.01,1
20031201|2003-08-12 10:00,12,114.05,114.05,114.05,114.05,1
20031201|2003-08-12 11:30,12,114.1,114.1,114.1,114.1,1
20031201|2003-08-13 01:00,13,113.79,113.8,113.79,113.8,3
20031201|2003-08-13 01:30,13,113.73,113.76,113.73,113.76,2
20031201|2003-08-13 02:00,13,113.74,113.74,113.69,113.69,103
20031201|2003-08-13 03:00,13,113.73,113.77,113.73,113.77,2
20031201|2003-08-13 04:00,13,113.7,113.7,113.69,113.7,5
20031201|2003-08-13 05:00,13,113.77,113.77,113.77,113.77,4
20031201|2003-08-13 06:00,13,113.65,113.65,113.65,113.65,1
20031201|2003-08-13 07:00,13,113.7,113.7,113.7,113.7,1
20031201|2003-08-13 07:30,13,113.56,113.56,113.56,113.56,25
20031201|2003-08-13 08:00,13,113.62,113.62,113.62,113.62,200
20031201|2003-08-13 09:00,13,113.58,113.58,113.58,113.58,5
20031201|2003-08-13 09:30,13,113.3,113.3,113.26,113.26,12
20031201|2003-08-13 10:00,13,113.26,113.26,113.17,113.17,78
20031201|2003-08-13 10:30,13,113.1,113.1,113.05,113.05,82
20031201|2003-08-13 11:00,13,113.23,113.23,113.23,113.23,1
20031201|2003-08-14 01:30,14,113.18,113.18,113.18,113.18,5
20031201|2003-08-14 02:00,14,113.05,113.12,113.05,113.11,14
20031201|2003-08-14 02:30,14,113.01,113.05,112.96,113.05,222
20031201|2003-08-14 05:30,14,112.88,112.88,112.87,112.87,33
20031201|2003-08-14 07:00,14,112.8,112.87,112.8,112.87,2
20031201|2003-08-14 07:30,14,112.98,112.98,112.83,112.85,82
20031201|2003-08-14 08:00,14,112.85,112.85,112.78,112.78,346
20031201|2003-08-14 08:30,14,112.99,113.05,112.98,113.05,104
20031201|2003-08-14 09:00,14,113.09,113.13,113.09,113.13,11
20031201|2003-08-14 09:30,14,113.02,113.02,112.98,113.02,14
20031201|2003-08-14 11:30,14,112.78,112.78,112.64,112.73,56
20031201|2003-08-15 01:30,15,113.03,113.15,113.03,113.15,4
20031201|2003-08-15 02:00,15,113.2,113.2,113.05,113.05,3
20031201|2003-08-15 02:30,15,113.11,113.11,113.11,113.11,52
20031201|2003-08-15 04:30,15,113.14,113.14,113.14,113.14,1
20031201|2003-08-15 07:00,15,113.08,113.13,113.08,113.13,15
20031201|2003-08-15 07:30,15,113.01,113.01,113.01,113.01,1
20031201|2003-08-15 08:30,15,113.2,113.33,113.2,113.33,111
20031201|2003-08-15 09:30,15,113.28,113.3,113.27,113.3,15
20031201|2003-08-18 01:00,18,112.98,112.98,112.98,112.98,2
20031201|2003-08-18 01:30,18,112.94,112.94,112.88,112.88,6
20031201|2003-08-18 02:00,18,112.92,112.93,112.92,112.92,21
20031201|2003-08-18 02:30,18,112.85,112.87,112.85,112.87,2
20031201|2003-08-18 03:00,18,112.84,112.84,112.84,112.84,1
20031201|2003-08-18 03:30,18,112.87,112.87,112.84,112.84,81
20031201|2003-08-18 04:00,18,112.9,112.9,112.9,112.9,1
20031201|2003-08-18 04:30,18,113.04,113.04,113.04,113.04,4
20031201|2003-08-18 05:00,18,113.13,113.13,113.13,113.13,1
20031201|2003-08-18 05:30,18,113.09,113.09,113.09,113.09,2
20031201|2003-08-18 07:00,18,112.97,112.97,112.97,112.97,5
20031201|2003-08-18 07:30,18,112.9,112.9,112.9,112.9,100
20031201|2003-08-18 08:00,18,113.1,113.23,113.1,113.23,184
20031201|2003-08-18 08:30,18,113.23,113.23,113.23,113.23,2
20031201|2003-08-18 09:00,18,113.28,113.35,113.28,113.35,4
20031201|2003-08-18 10:00,18,113.23,113.36,113.23,113.36,51
20031201|2003-08-19 01:00,19,113.15,113.15,113.11,113.11,3
20031201|2003-08-19 01:30,19,112.92,112.97,112.85,112.86,46
20031201|2003-08-19 02:00,19,112.88,112.88,112.87,112.87,2
20031201|2003-08-19 03:00,19,112.85,112.86,112.8,112.8,21
20031201|2003-08-19 04:00,19,112.9,112.9,112.9,112.9,2
20031201|2003-08-19 05:00,19,112.91,112.91,112.91,112.91,14
20031201|2003-08-19 06:00,19,112.95,112.95,112.95,112.95,2097
20031201|2003-08-19 06:30,19,112.9,112.96,112.9,112.96,39
20031201|2003-08-19 07:00,19,112.98,113.03,112.98,113,93
20031201|2003-08-19 08:00,19,113.1,113.1,113.1,113.1,16
20031201|2003-08-19 08:30,19,113.11,113.13,113.06,113.06,406
20031201|2003-08-19 09:00,19,113.12,113.2,113.12,113.2,509
20031201|2003-08-19 09:30,19,113.3,113.3,113.22,113.22,37
20031201|2003-08-19 10:00,19,113.31,113.31,113.31,113.31,1
20031201|2003-08-19 10:30,19,113.45,113.5,113.44,113.44,167
20031201|2003-08-20 01:00,20,113.55,113.55,113.55,113.55,1
20031201|2003-08-20 01:30,20,113.67,113.77,113.65,113.74,45
20031201|2003-08-20 02:00,20,113.61,113.61,113.61,113.61,2
20031201|2003-08-20 02:30,20,113.66,113.7,113.66,113.7,15
20031201|2003-08-20 03:30,20,113.64,113.64,113.64,113.64,1
20031201|2003-08-20 04:30,20,113.59,113.59,113.59,113.59,2
20031201|2003-08-20 05:00,20,113.62,113.62,113.62,113.62,2
20031201|2003-08-20 05:30,20,113.66,113.66,113.66,113.66,1
20031201|2003-08-20 06:00,20,113.71,113.72,113.71,113.72,241
20031201|2003-08-20 07:30,20,113.73,113.74,113.73,113.73,441
20031201|2003-08-20 08:00,20,113.74,113.74,113.74,113.74,3
20031201|2003-08-20 08:30,20,113.66,113.66,113.38,113.38,33
20031201|2003-08-20 09:00,20,113.46,113.46,113.43,113.46,501
20031201|2003-08-20 09:30,20,113.27,113.27,113.22,113.22,6
20031201|2003-08-20 10:30,20,113.11,113.11,112.95,112.98,285
20031201|2003-08-20 11:30,20,113.12,113.12,113.12,113.12,1
20031201|2003-08-21 01:00,21,113.14,113.14,113.14,113.14,2
20031201|2003-08-21 01:30,21,113.12,113.12,113.12,113.12,1
20031201|2003-08-21 02:00,21,113.01,113.02,112.88,112.88,248
20031201|2003-08-21 03:00,21,113.02,113.02,113.02,113.02,1
20031201|2003-08-21 03:30,21,112.98,112.98,112.98,112.98,8
20031201|2003-08-21 04:00,21,112.98,112.98,112.98,112.98,468
20031201|2003-08-21 04:30,21,113,113,112.97,112.97,34
20031201|2003-08-21 05:30,21,113,113,113,113,25
20031201|2003-08-21 06:00,21,113.07,113.07,113.07,113.07,1
20031201|2003-08-21 06:30,21,113.08,113.08,113.08,113.08,2
20031201|2003-08-21 07:00,21,113.09,113.09,113.03,113.03,22
20031201|2003-08-21 07:30,21,112.96,113.13,112.94,113.13,9
20031201|2003-08-21 08:00,21,113.14,113.14,113.04,113.1,3863
20031201|2003-08-21 08:30,21,113.09,113.09,113.06,113.06,11
20031201|2003-08-21 09:00,21,113.12,113.21,113.12,113.21,61
20031201|2003-08-21 09:30,21,113.01,113.01,113.01,113.01,1
20031201|2003-08-21 10:00,21,113.07,113.07,113.07,113.07,31
20031201|2003-08-21 11:00,21,112.91,112.96,112.75,112.83,185
20031201|2003-08-21 11:30,21,112.88,112.89,112.8,112.8,138
20031201|2003-08-22 01:30,22,112.91,113.02,112.91,113.02,22
20031201|2003-08-22 02:00,22,113.04,113.04,113.03,113.03,58
20031201|2003-08-22 03:30,22,113.13,113.14,113.11,113.14,167
20031201|2003-08-22 04:00,22,113.09,113.09,113.09,113.09,50
20031201|2003-08-22 07:00,22,113.13,113.13,113.13,113.13,18
20031201|2003-08-22 07:30,22,113.09,113.09,112.92,112.92,78
20031201|2003-08-22 08:00,22,112.94,112.94,112.94,112.94,4
20031201|2003-08-22 08:30,22,112.99,112.99,112.99,112.99,1
20031201|2003-08-22 09:00,22,113.12,113.12,113.06,113.08,11
20031201|2003-08-22 11:00,22,113.17,113.17,113.14,113.14,46
20031201|2003-08-22 11:30,22,113.11,113.11,113.09,113.09,33
20031201|2003-08-25 01:00,25,113.05,113.05,112.98,112.98,143
20031201|2003-08-25 01:30,25,112.98,113.16,112.98,113.16,25
20031201|2003-08-25 02:00,25,113.17,113.19,113.08,113.08,28
20031201|2003-08-25 03:00,25,113.26,113.33,113.23,113.33,840
20031201|2003-08-25 04:00,25,113.32,113.32,113.32,113.32,10
20031201|2003-08-25 04:30,25,113.35,113.35,113.35,113.35,2
20031201|2003-08-25 05:30,25,113.36,113.41,113.36,113.41,208
20031201|2003-08-25 06:00,25,113.4,113.4,113.4,113.4,10
20031201|2003-08-25 06:30,25,113.44,113.48,113.44,113.48,380
20031201|2003-08-25 07:30,25,113.4,113.42,113.4,113.42,19
20031201|2003-08-25 08:00,25,113.31,113.31,113.31,113.31,1
20031201|2003-08-25 09:00,25,113.28,113.36,113.28,113.36,39
20031201|2003-08-25 09:30,25,113.28,113.28,113.17,113.17,25
20031201|2003-08-25 10:30,25,113.13,113.13,113.13,113.13,6
20031201|2003-08-25 11:00,25,113.08,113.08,113.03,113.03,26
20031201|2003-08-25 11:30,25,113.1,113.1,113.07,113.07,4
20031201|2003-08-26 01:00,26,113.05,113.08,113.05,113.08,116
20031201|2003-08-26 02:00,26,113.04,113.04,113.02,113.03,142
20031201|2003-08-26 02:30,26,113.03,113.03,113.02,113.02,271
20031201|2003-08-26 03:00,26,113.03,113.03,112.98,112.98,484
20031201|2003-08-26 03:30,26,112.98,113.02,112.98,113.01,381
20031201|2003-08-26 04:00,26,113,113,112.96,112.99,40
20031201|2003-08-26 04:30,26,113,113.02,113,113.01,57
20031201|2003-08-26 05:00,26,112.96,112.97,112.95,112.97,237
20031201|2003-08-26 05:30,26,112.96,112.98,112.96,112.98,270
20031201|2003-08-26 06:00,26,112.96,112.97,112.95,112.97,210
20031201|2003-08-26 06:30,26,112.98,112.98,112.95,112.97,281
20031201|2003-08-26 07:00,26,112.99,112.99,112.91,112.91,105
20031201|2003-08-26 07:30,26,113,113,112.9,112.9,188
20031201|2003-08-26 08:00,26,112.9,112.93,112.88,112.93,251
20031201|2003-08-26 08:30,26,112.97,112.98,112.97,112.98,130
20031201|2003-08-26 09:00,26,112.99,113.13,112.96,113.13,377
20031201|2003-08-26 09:30,26,113.18,113.21,113.12,113.18,343
20031201|2003-08-26 10:00,26,113.22,113.22,113.21,113.21,297
20031201|2003-08-26 10:30,26,113.18,113.2,113.18,113.2,127
20031201|2003-08-26 11:00,26,113.21,113.22,113.21,113.22,30
20031201|2003-08-26 11:30,26,113.27,113.27,113.26,113.26,27
20031201|2003-08-27 01:00,27,113.29,113.34,113.29,113.3,501
20031201|2003-08-27 01:30,27,113.24,113.24,113.21,113.21,1083
20031201|2003-08-27 02:00,27,113.25,113.25,113.25,113.25,1
20031201|2003-08-27 02:30,27,113.17,113.21,113.16,113.21,14
20031201|2003-08-27 03:00,27,113.21,113.21,113.16,113.21,263
20031201|2003-08-27 03:30,27,113.24,113.24,113.24,113.24,18
20031201|2003-08-27 04:00,27,113.25,113.25,113.25,113.25,1
20031201|2003-08-27 04:30,27,113.26,113.26,113.26,113.26,1
20031201|2003-08-27 05:00,27,113.25,113.25,113.22,113.22,683
20031201|2003-08-27 05:30,27,113.25,113.25,113.2,113.2,347
20031201|2003-08-27 06:30,27,113.3,113.37,113.3,113.33,121
20031201|2003-08-27 07:00,27,113.35,113.38,113.28,113.29,366
20031201|2003-08-27 07:30,27,113.31,113.36,113.31,113.33,78
20031201|2003-08-27 08:00,27,113.3,113.33,113.3,113.33,227
20031201|2003-08-27 08:30,27,113.28,113.28,113.2,113.2,38
20031201|2003-08-27 09:00,27,113.16,113.16,113.03,113.03,67
20031201|2003-08-27 09:30,27,113.03,113.03,112.96,113.01,577
20031201|2003-08-27 10:00,27,112.96,113,112.94,112.94,336
20031201|2003-08-27 10:30,27,112.94,112.99,112.94,112.99,8183
20031201|2003-08-27 11:00,27,113,113,113,113,5
20031201|2003-08-27 11:30,27,112.98,112.98,112.98,112.98,1
20031201|2003-08-28 01:00,28,112.97,113.02,112.97,112.97,111
20031201|2003-08-28 01:30,28,112.93,112.99,112.93,112.99,3
20031201|2003-08-28 02:00,28,112.96,112.96,112.88,112.88,15
20031201|2003-08-28 02:30,28,112.85,112.85,112.78,112.81,559
20031201|2003-08-28 03:00,28,112.81,112.83,112.76,112.83,9044
20031201|2003-08-28 03:30,28,112.82,112.84,112.81,112.81,1033
20031201|2003-08-28 04:00,28,112.8,112.88,112.8,112.88,656
20031201|2003-08-28 04:30,28,112.9,112.9,112.83,112.83,1221
20031201|2003-08-28 05:00,28,112.85,112.88,112.84,112.87,254
20031201|2003-08-28 05:30,28,112.83,112.87,112.83,112.85,60
20031201|2003-08-28 06:00,28,112.85,112.88,112.85,112.88,2
20031201|2003-08-28 06:30,28,112.8,112.8,112.8,112.8,1
20031201|2003-08-28 07:00,28,112.84,112.84,112.8,112.8,9
20031201|2003-08-28 07:30,28,112.89,113.03,112.89,112.97,448
20031201|2003-08-28 08:00,28,112.93,112.97,112.92,112.97,91
20031201|2003-08-28 08:30,28,113.02,113.18,113.02,113.18,93
20031201|2003-08-28 09:00,28,113.19,113.26,113.19,113.2,197
20031201|2003-08-28 09:30,28,113.24,113.29,113.22,113.29,592
20031201|2003-08-28 10:00,28,113.23,113.25,113.23,113.25,430
20031201|2003-08-28 10:30,28,113.24,113.34,113.23,113.34,81
20031201|2003-08-28 11:00,28,113.33,113.38,113.33,113.37,267
20031201|2003-08-28 11:30,28,113.35,113.41,113.34,113.4,678
20031201|2003-08-29 01:00,29,113.42,113.42,113.33,113.41,1126
20031201|2003-08-29 01:30,29,113.33,113.36,113.33,113.36,9
20031201|2003-08-29 02:00,29,113.35,113.35,113.29,113.3,337
20031201|2003-08-29 02:30,29,113.32,113.35,113.2,113.2,242
20031201|2003-08-29 03:00,29,113.24,113.26,113.16,113.16,1024
20031201|2003-08-29 03:30,29,113.08,113.12,113.08,113.09,222
20031201|2003-08-29 04:00,29,113.1,113.1,113.1,113.1,135
20031201|2003-08-29 04:30,29,113.1,113.19,113.1,113.14,391
20031201|2003-08-29 05:00,29,113.16,113.16,113.13,113.13,132
20031201|2003-08-29 05:30,29,113.13,113.18,113.13,113.18,49
20031201|2003-08-29 06:00,29,113.17,113.2,113.17,113.2,2936
20031201|2003-08-29 06:30,29,113.23,113.26,113.22,113.23,887
20031201|2003-08-29 07:00,29,113.23,113.23,113.16,113.16,2942
20031201|2003-08-29 07:30,29,113.12,113.21,113.12,113.14,572
20031201|2003-08-29 08:00,29,113.2,113.27,113.2,113.27,114
20031201|2003-08-29 08:30,29,113.24,113.33,113.17,113.17,444
20031201|2003-08-29 09:00,29,113.1,113.13,113,113.09,499
20031201|2003-08-29 09:30,29,113.09,113.11,113,113.06,363
20031201|2003-08-29 10:00,29,113.09,113.13,113.09,113.11,218
20031201|2003-08-29 10:30,29,113.12,113.22,113.12,113.22,321
20031201|2003-08-29 11:00,29,113.24,113.24,113.24,113.24,10
20031201|2003-08-29 11:30,29,113.23,113.37,113.23,113.37,1567
20031201|2003-09-01 01:00,1,113.22,113.22,113.15,113.15,589
20031201|2003-09-01 01:30,1,113.18,113.23,113.15,113.15,239
20031201|2003-09-01 02:00,1,113.12,113.16,113.12,113.12,75
20031201|2003-09-01 02:30,1,113.1,113.1,113.04,113.05,535
20031201|2003-09-01 03:00,1,113.07,113.09,113.07,113.09,328
20031201|2003-09-01 03:30,1,113.09,113.09,113.08,113.08,121
20031201|2003-09-01 04:00,1,113.07,113.07,113.01,113.02,206
20031201|2003-09-01 04:30,1,113.07,113.07,113.04,113.04,5552
20031201|2003-09-01 05:00,1,113.06,113.06,113.04,113.04,1976
20031201|2003-09-01 05:30,1,113.03,113.04,113.02,113.04,29
20031201|2003-09-01 06:00,1,113.03,113.03,113.01,113.01,2808
20031201|2003-09-01 06:30,1,113,113.06,112.99,113.06,1834
20031201|2003-09-01 07:00,1,113.02,113.03,112.99,113,628
20031201|2003-09-01 07:30,1,113.02,113.04,113.02,113.03,6799
20031201|2003-09-01 08:00,1,113.04,113.07,113.03,113.07,379
20031201|2003-09-01 08:30,1,113.05,113.06,113.04,113.05,1156
20031201|2003-09-01 09:00,1,113.05,113.07,113.04,113.04,199
20031201|2003-09-01 09:30,1,113.05,113.05,113.02,113.04,182
20031201|2003-09-01 10:00,1,113.01,113.01,112.95,112.95,28
20031201|2003-09-01 10:30,1,112.93,112.93,112.8,112.8,1234
20031201|2003-09-01 11:00,1,112.81,112.85,112.78,112.83,404
20031201|2003-09-01 11:30,1,112.92,112.92,112.77,112.79,1915
20031201|2003-09-02 01:00,2,112.69,112.69,112.38,112.44,6697
20031201|2003-09-02 01:30,2,112.43,112.43,112.32,112.37,8590
20031201|2003-09-02 02:00,2,112.36,112.39,112.23,112.23,6652
20031201|2003-09-02 02:30,2,112.22,112.31,112.21,112.28,2775
20031201|2003-09-02 03:00,2,112.25,112.3,112.22,112.28,5093
20031201|2003-09-02 03:30,2,112.25,112.27,112,112,56954
20031201|2003-09-02 04:00,2,112,112.07,111.93,111.94,6048
20031201|2003-09-02 04:30,2,111.93,112.01,111.91,111.98,7615
20031201|2003-09-02 05:00,2,112,112,111.86,111.86,9740
20031201|2003-09-02 05:30,2,111.86,112.01,111.84,111.99,12305
20031201|2003-09-02 06:00,2,112,112,111.96,111.97,1127
20031201|2003-09-02 06:30,2,111.97,112.09,111.97,112.02,13271
20031201|2003-09-02 07:00,2,112.03,112.12,112.03,112.12,8526
20031201|2003-09-02 07:30,2,112.12,112.15,112.01,112.04,5327
20031201|2003-09-02 08:00,2,112.06,112.12,112,112,3625
20031201|2003-09-02 08:30,2,112.02,112.02,111.93,111.99,2823
20031201|2003-09-02 09:00,2,111.91,112.27,111.91,112.11,9032
20031201|2003-09-02 09:30,2,112.12,112.22,112.09,112.17,5737
20031201|2003-09-02 10:00,2,112.16,112.16,111.85,111.9,10129
20031201|2003-09-02 10:30,2,111.89,111.91,111.73,111.84,11924
20031201|2003-09-02 11:00,2,111.82,111.84,111.76,111.82,6551
20031201|2003-09-02 11:30,2,111.83,111.83,111.67,111.69,19208
20031201|2003-09-03 01:00,3,111.6,111.86,111.6,111.84,7334
20031201|2003-09-03 01:30,3,111.85,111.92,111.72,111.74,5431
20031201|2003-09-03 02:00,3,111.74,111.8,111.67,111.76,11586
20031201|2003-09-03 02:30,3,111.73,111.76,111.65,111.67,46158
20031201|2003-09-03 03:00,3,111.65,111.81,111.63,111.8,8517
20031201|2003-09-03 03:30,3,111.8,111.88,111.78,111.82,30417
20031201|2003-09-03 04:00,3,111.83,111.99,111.83,111.93,3354
20031201|2003-09-03 04:30,3,111.94,111.95,111.87,111.93,5074
20031201|2003-09-03 05:00,3,111.94,111.98,111.88,111.9,4403
20031201|2003-09-03 05:30,3,111.92,111.95,111.9,111.93,3318
20031201|2003-09-03 06:00,3,111.93,111.99,111.92,111.93,4738
20031201|2003-09-03 06:30,3,111.91,111.92,111.84,111.88,2147
20031201|2003-09-03 07:00,3,111.88,111.92,111.82,111.83,4905
20031201|2003-09-03 07:30,3,111.82,111.83,111.67,111.74,15200
20031201|2003-09-03 08:00,3,111.73,111.84,111.65,111.84,6060
20031201|2003-09-03 08:30,3,111.84,111.85,111.68,111.74,6739
20031201|2003-09-03 09:00,3,111.76,111.81,111.71,111.79,10991
20031201|2003-09-03 09:30,3,111.79,111.81,111.73,111.74,4895
20031201|2003-09-03 10:00,3,111.74,111.87,111.7,111.82,16912
20031201|2003-09-03 10:30,3,111.82,111.94,111.79,111.87,7993
20031201|2003-09-03 11:00,3,111.87,111.87,111.75,111.76,1879
20031201|2003-09-03 11:30,3,111.77,111.77,111.65,111.67,10243
20031201|2003-09-04 01:00,4,111.7,111.84,111.7,111.81,17916
20031201|2003-09-04 01:30,4,111.8,111.88,111.77,111.84,4595
20031201|2003-09-04 02:00,4,111.84,111.91,111.82,111.82,13118
20031201|2003-09-04 02:30,4,111.82,111.87,111.75,111.76,8244
20031201|2003-09-04 03:00,4,111.76,111.79,111.69,111.73,22728
20031201|2003-09-04 03:30,4,111.73,111.84,111.66,111.83,54028
20031201|2003-09-04 04:00,4,111.85,111.91,111.78,111.91,16278
20031201|2003-09-04 04:30,4,111.92,111.95,111.86,111.93,15956
20031201|2003-09-04 05:00,4,111.93,111.93,111.86,111.9,13194
20031201|2003-09-04 05:30,4,111.9,111.9,111.79,111.85,5590
20031201|2003-09-04 06:00,4,111.82,111.89,111.81,111.82,7899
20031201|2003-09-04 06:30,4,111.84,111.89,111.81,111.81,5303
20031201|2003-09-04 07:00,4,111.81,111.94,111.8,111.92,3242
20031201|2003-09-04 07:30,4,111.93,112.01,111.84,111.87,48224
20031201|2003-09-04 08:00,4,111.86,111.95,111.82,111.95,28271
20031201|2003-09-04 08:30,4,111.96,111.98,111.81,111.82,51084
20031201|2003-09-04 09:00,4,111.8,111.94,111.75,111.93,27981
20031201|2003-09-04 09:30,4,111.92,111.99,111.88,111.91,34763
20031201|2003-09-04 10:00,4,111.93,111.96,111.89,111.92,7603
20031201|2003-09-04 10:30,4,111.92,111.97,111.91,111.94,6126
20031201|2003-09-04 11:00,4,111.95,112.15,111.94,112.04,12295
20031201|2003-09-04 11:30,4,112.04,112.14,112.03,112.11,8709
20031201|2003-09-05 01:00,5,112.13,112.26,112.12,112.24,55239
20031201|2003-09-05 01:30,5,112.24,112.27,112.12,112.15,22948
20031201|2003-09-05 02:00,5,112.15,112.21,112.1,112.18,16682
20031201|2003-09-05 02:30,5,112.18,112.24,112.18,112.23,34132
20031201|2003-09-05 03:00,5,112.24,112.24,112.19,112.23,26510
20031201|2003-09-05 03:30,5,112.23,112.33,112.21,112.3,44662
20031201|2003-09-05 04:00,5,112.31,112.32,112.23,112.27,44608
20031201|2003-09-05 04:30,5,112.27,112.27,112.13,112.19,27235
20031201|2003-09-05 05:00,5,112.19,112.24,112.18,112.21,32973
20031201|2003-09-05 05:30,5,112.2,112.24,112.17,112.2,20530
20031201|2003-09-05 06:00,5,112.22,112.23,112.17,112.2,13825
20031201|2003-09-05 06:30,5,112.2,112.2,112.12,112.14,40346
20031201|2003-09-05 07:00,5,112.14,112.37,112.14,112.36,38347
20031201|2003-09-05 07:30,5,112.37,112.49,112.35,112.45,109206
20031201|2003-09-05 08:00,5,112.45,112.55,112.43,112.52,84531
20031201|2003-09-05 08:30,5,112.51,112.53,112.42,112.45,66237
20031201|2003-09-05 09:00,5,112.44,112.48,112.29,112.33,56617
20031201|2003-09-05 09:30,5,112.33,112.4,112.31,112.36,66841
20031201|2003-09-05 10:00,5,112.35,112.37,112.28,112.29,26841
20031201|2003-09-05 10:30,5,112.29,112.31,112.24,112.31,20908
20031201|2003-09-05 11:00,5,112.31,112.38,112.3,112.37,16474
20031201|2003-09-05 11:30,5,112.38,112.46,112.37,112.41,13287
20031201|2003-09-08 01:00,8,112.59,112.61,112.46,112.47,29702
20031201|2003-09-08 01:30,8,112.47,112.51,112.4,112.43,34125
20031201|2003-09-08 02:00,8,112.43,112.46,112.37,112.45,28926
20031201|2003-09-08 02:30,8,112.46,112.56,112.45,112.55,38584
20031201|2003-09-08 03:00,8,112.54,112.58,112.53,112.53,50587
20031201|2003-09-08 03:30,8,112.53,112.62,112.52,112.56,38720
20031201|2003-09-08 04:00,8,112.56,112.57,112.46,112.51,41091
20031201|2003-09-08 04:30,8,112.51,112.51,112.41,112.43,34892
20031201|2003-09-08 05:00,8,112.43,112.49,112.41,112.46,33170
20031201|2003-09-08 05:30,8,112.45,112.51,112.44,112.51,17612
20031201|2003-09-08 06:00,8,112.51,112.56,112.48,112.48,22732
20031201|2003-09-08 06:30,8,112.48,112.58,112.48,112.54,22449
20031201|2003-09-08 07:00,8,112.54,112.55,112.49,112.51,19778
20031201|2003-09-08 07:30,8,112.51,112.51,112.42,112.48,42045
20031201|2003-09-08 08:00,8,112.48,112.54,112.45,112.47,33754
20031201|2003-09-08 08:30,8,112.47,112.56,112.46,112.55,48661
20031201|2003-09-08 09:00,8,112.55,112.63,112.52,112.56,65546
20031201|2003-09-08 09:30,8,112.57,112.62,112.54,112.57,40489
20031201|2003-09-08 10:00,8,112.57,112.74,112.57,112.71,51911
20031201|2003-09-08 10:30,8,112.71,112.98,112.7,112.94,66189
20031201|2003-09-08 11:00,8,112.95,112.96,112.82,112.83,28408
20031201|2003-09-08 11:30,8,112.83,112.89,112.79,112.82,11266
20031201|2003-09-09 01:00,9,112.35,112.45,112.32,112.4,40615
20031201|2003-09-09 01:30,9,112.4,112.5,112.4,112.41,44864
20031201|2003-09-09 02:00,9,112.41,112.46,112.38,112.41,32944
20031201|2003-09-09 02:30,9,112.42,112.54,112.41,112.47,45297
20031201|2003-09-09 03:00,9,112.48,112.53,112.46,112.5,21523
20031201|2003-09-09 03:30,9,112.49,112.57,112.48,112.52,41919
20031201|2003-09-09 04:00,9,112.53,112.58,112.51,112.56,35697
20031201|2003-09-09 04:30,9,112.57,112.6,112.54,112.58,22617
20031201|2003-09-09 05:00,9,112.57,112.62,112.56,112.59,20871
20031201|2003-09-09 05:30,9,112.58,112.61,112.56,112.56,11159
20031201|2003-09-09 06:00,9,112.56,112.58,112.52,112.55,16466
20031201|2003-09-09 06:30,9,112.56,112.65,112.53,112.59,29821
20031201|2003-09-09 07:00,9,112.6,112.68,112.57,112.66,25160
20031201|2003-09-09 07:30,9,112.66,112.77,112.66,112.73,83527
20031201|2003-09-09 08:00,9,112.73,112.75,112.63,112.67,50167
20031201|2003-09-09 08:30,9,112.67,112.74,112.66,112.69,49362
20031201|2003-09-09 09:00,9,112.69,112.78,112.63,112.7,72256
20031201|2003-09-09 09:30,9,112.7,112.7,112.53,112.53,64578
20031201|2003-09-09 10:00,9,112.53,112.55,112.31,112.32,105030
20031201|2003-09-09 10:30,9,112.31,112.44,112.29,112.42,39570
20031201|2003-09-09 11:00,9,112.41,112.51,112.34,112.49,20899
20031201|2003-09-09 11:30,9,112.49,112.53,112.41,112.46,13575
20031201|2003-09-10 01:00,10,112.65,112.69,112.59,112.64,37717
20031201|2003-09-10 01:30,10,112.62,112.64,112.56,112.57,29417
20031201|2003-09-10 02:00,10,112.56,112.64,112.55,112.57,37056
20031201|2003-09-10 02:30,10,112.57,112.63,112.5,112.57,46047
20031201|2003-09-10 03:00,10,112.57,112.66,112.56,112.66,60765
20031201|2003-09-10 03:30,10,112.65,112.69,112.61,112.68,66912
20031201|2003-09-10 04:00,10,112.67,112.77,112.62,112.68,100362
20031201|2003-09-10 04:30,10,112.69,112.71,112.6,112.62,42108
20031201|2003-09-10 05:00,10,112.63,112.65,112.58,112.6,26031
20031201|2003-09-10 05:30,10,112.61,112.65,112.59,112.63,25996
20031201|2003-09-10 06:00,10,112.62,112.69,112.6,112.66,18287
20031201|2003-09-10 06:30,10,112.67,112.68,112.64,112.66,17585
20031201|2003-09-10 07:00,10,112.66,112.74,112.64,112.73,25373
20031201|2003-09-10 07:30,10,112.73,112.79,112.71,112.74,67947
20031201|2003-09-10 08:00,10,112.74,112.78,112.66,112.72,48564
20031201|2003-09-10 08:30,10,112.72,112.79,112.7,112.76,60518
20031201|2003-09-10 09:00,10,112.76,112.9,112.76,112.86,96126
20031201|2003-09-10 09:30,10,112.86,112.93,112.82,112.91,60645
20031201|2003-09-10 10:00,10,112.91,112.94,112.86,112.93,29746
20031201|2003-09-10 10:30,10,112.93,113.03,112.92,112.97,40664
20031201|2003-09-10 11:00,10,112.97,112.98,112.87,112.9,19922
20031201|2003-09-10 11:30,10,112.9,112.96,112.87,112.91,16154
20031201|2003-09-11 01:00,11,113.05,113.22,113.05,113.15,56359
20031201|2003-09-11 01:30,11,113.14,113.2,113.11,113.11,37264
20031201|2003-09-11 02:00,11,113.11,113.16,113.1,113.13,38876
20031201|2003-09-11 02:30,11,113.13,113.23,113.1,113.19,57425
20031201|2003-09-11 03:00,11,113.2,113.21,113.09,113.12,54320
20031201|2003-09-11 03:30,11,113.11,113.12,113.03,113.09,51479
20031201|2003-09-11 04:00,11,113.1,113.14,113.05,113.12,36123
20031201|2003-09-11 04:30,11,113.12,113.16,113.09,113.12,33164
20031201|2003-09-11 05:00,11,113.11,113.15,113.06,113.07,35489
20031201|2003-09-11 05:30,11,113.07,113.08,112.94,113,69074
20031201|2003-09-11 06:00,11,113.01,113.06,113,113.04,21000
20031201|2003-09-11 06:30,11,113.04,113.05,112.99,113.03,14944
20031201|2003-09-11 07:00,11,113.02,113.16,113,113.15,32583
20031201|2003-09-11 07:30,11,113.15,113.17,112.86,112.9,129277
20031201|2003-09-11 08:00,11,112.89,112.94,112.76,112.86,131535
20031201|2003-09-11 08:30,11,112.86,112.87,112.76,112.85,72760
20031201|2003-09-11 09:00,11,112.86,112.86,112.66,112.69,84963
20031201|2003-09-11 09:30,11,112.69,112.74,112.54,112.66,98229
20031201|2003-09-11 10:00,11,112.65,112.74,112.62,112.71,52574
20031201|2003-09-11 10:30,11,112.71,112.75,112.66,112.71,22734
20031201|2003-09-11 11:00,11,112.71,112.72,112.64,112.7,10905
20031201|2003-09-11 11:30,11,112.7,112.75,112.65,112.75,9906
20031201|2003-09-12 01:00,12,112.75,112.77,112.66,112.68,21644
20031201|2003-09-12 01:30,12,112.68,112.78,112.67,112.76,24084
20031201|2003-09-12 02:00,12,112.76,112.87,112.74,112.85,43851
20031201|2003-09-12 02:30,12,112.84,112.89,112.8,112.87,36143
20031201|2003-09-12 03:00,12,112.87,112.9,112.83,112.86,37132
20031201|2003-09-12 03:30,12,112.86,112.91,112.83,112.9,23834
20031201|2003-09-12 04:00,12,112.91,112.93,112.87,112.87,29653
20031201|2003-09-12 04:30,12,112.88,112.88,112.84,112.85,18850
20031201|2003-09-12 05:00,12,112.86,112.93,112.86,112.89,24123
20031201|2003-09-12 05:30,12,112.89,112.97,112.88,112.93,26288
20031201|2003-09-12 06:00,12,112.93,112.97,112.92,112.94,13080
20031201|2003-09-12 06:30,12,112.94,112.96,112.9,112.91,12331
20031201|2003-09-12 07:00,12,112.91,113.2,112.91,113.12,38377
20031201|2003-09-12 07:30,12,113.11,113.34,113.08,113.23,170829
20031201|2003-09-12 08:00,12,113.23,113.37,113.22,113.36,84468
20031201|2003-09-12 08:30,12,113.36,113.75,113.31,113.74,132482
20031201|2003-09-12 09:00,12,113.75,113.76,113.58,113.68,118134
20031201|2003-09-12 09:30,12,113.68,113.68,113.56,113.66,95051
20031201|2003-09-12 10:00,12,113.66,113.73,113.61,113.72,54255
20031201|2003-09-12 10:30,12,113.73,113.83,113.71,113.81,49031
20031201|2003-09-12 11:00,12,113.81,113.91,113.8,113.81,30873
20031201|2003-09-12 11:30,12,113.81,113.86,113.75,113.77,15839
20031201|2003-09-15 01:00,15,113.62,113.66,113.54,113.56,31552
20031201|2003-09-15 01:30,15,113.56,113.61,113.53,113.57,24303
20031201|2003-09-15 02:00,15,113.56,113.68,113.56,113.67,27981
20031201|2003-09-15 02:30,15,113.66,113.71,113.63,113.63,29688
20031201|2003-09-15 03:00,15,113.63,113.63,113.5,113.51,42619
20031201|2003-09-15 03:30,15,113.51,113.54,113.43,113.49,65469
20031201|2003-09-15 04:00,15,113.49,113.53,113.45,113.49,31084
20031201|2003-09-15 04:30,15,113.49,113.56,113.4,113.43,35440
20031201|2003-09-15 05:00,15,113.44,113.5,113.41,113.49,20538
20031201|2003-09-15 05:30,15,113.49,113.54,113.48,113.49,18868
20031201|2003-09-15 06:00,15,113.49,113.5,113.45,113.48,9339
20031201|2003-09-15 06:30,15,113.48,113.5,113.43,113.47,20761
20031201|2003-09-15 07:00,15,113.48,113.53,113.43,113.46,26956
20031201|2003-09-15 07:30,15,113.46,113.56,113.38,113.41,77059
20031201|2003-09-15 08:00,15,113.41,113.53,113.36,113.48,59006
20031201|2003-09-15 08:30,15,113.48,113.59,113.47,113.49,70048
20031201|2003-09-15 09:00,15,113.49,113.5,113.35,113.47,70558
20031201|2003-09-15 09:30,15,113.47,113.53,113.46,113.52,41755
20031201|2003-09-15 10:00,15,113.52,113.62,113.5,113.54,46806
20031201|2003-09-15 10:30,15,113.53,113.65,113.5,113.59,31714
20031201|2003-09-15 11:00,15,113.59,113.68,113.57,113.61,25797
20031201|2003-09-15 11:30,15,113.61,113.62,113.57,113.57,11335
20031201|2003-09-16 01:00,16,113.6,113.65,113.54,113.58,25193
20031201|2003-09-16 01:30,16,113.58,113.59,113.51,113.52,27634
20031201|2003-09-16 02:00,16,113.52,113.6,113.49,113.58,31250
20031201|2003-09-16 02:30,16,113.58,113.58,113.53,113.55,24404
20031201|2003-09-16 03:00,16,113.55,113.58,113.53,113.55,28037
20031201|2003-09-16 03:30,16,113.55,113.57,113.51,113.52,36097
20031201|2003-09-16 04:00,16,113.52,113.56,113.46,113.5,43658
20031201|2003-09-16 04:30,16,113.5,113.52,113.43,113.49,40942
20031201|2003-09-16 05:00,16,113.5,113.52,113.42,113.45,23463
20031201|2003-09-16 05:30,16,113.45,113.48,113.42,113.44,15497
20031201|2003-09-16 06:00,16,113.45,113.49,113.41,113.42,11770
20031201|2003-09-16 06:30,16,113.42,113.46,113.4,113.42,23939
20031201|2003-09-16 07:00,16,113.42,113.49,113.37,113.47,40193
20031201|2003-09-16 07:30,16,113.47,113.62,113.47,113.61,88722
20031201|2003-09-16 08:00,16,113.6,113.64,113.54,113.54,54714
20031201|2003-09-16 08:30,16,113.54,113.56,113.46,113.49,59729
20031201|2003-09-16 09:00,16,113.48,113.57,113.47,113.49,41309
20031201|2003-09-16 09:30,16,113.49,113.5,113.36,113.38,54700
20031201|2003-09-16 10:00,16,113.37,113.43,113.32,113.34,58451
20031201|2003-09-16 10:30,16,113.34,113.4,113.31,113.37,33501
20031201|2003-09-16 11:00,16,113.37,113.4,113.34,113.38,16292
20031201|2003-09-16 11:30,16,113.38,113.44,113.37,113.38,14304
20031201|2003-09-17 01:00,17,113.44,113.44,113.31,113.32,38327
20031201|2003-09-17 01:30,17,113.33,113.35,113.23,113.25,55947
20031201|2003-09-17 02:00,17,113.25,113.39,113.24,113.39,46561
20031201|2003-09-17 02:30,17,113.38,113.48,113.37,113.43,47183
20031201|2003-09-17 03:00,17,113.43,113.48,113.42,113.47,40926
20031201|2003-09-17 03:30,17,113.46,113.46,113.33,113.36,50175
20031201|2003-09-17 04:00,17,113.36,113.44,113.29,113.42,67100
20031201|2003-09-17 04:30,17,113.41,113.45,113.36,113.41,40149
20031201|2003-09-17 05:00,17,113.41,113.49,113.4,113.46,36749
20031201|2003-09-17 05:30,17,113.46,113.48,113.43,113.44,22891
20031201|2003-09-17 06:00,17,113.45,113.57,113.42,113.52,48036
20031201|2003-09-17 06:30,17,113.52,113.55,113.49,113.54,23158
20031201|2003-09-17 07:00,17,113.54,113.69,113.53,113.62,63322
20031201|2003-09-17 07:30,17,113.62,113.62,113.49,113.53,77317
20031201|2003-09-17 08:00,17,113.52,113.59,113.52,113.57,36763
20031201|2003-09-17 08:30,17,113.57,113.6,113.28,113.36,177297
20031201|2003-09-17 09:00,17,113.36,113.43,113.32,113.33,63676
20031201|2003-09-17 09:30,17,113.34,113.55,113.31,113.49,61977
20031201|2003-09-17 10:00,17,113.49,113.58,113.46,113.57,48270
20031201|2003-09-17 10:30,17,113.57,113.59,113.51,113.59,20409
20031201|2003-09-17 11:00,17,113.59,113.68,113.56,113.58,28376
20031201|2003-09-17 11:30,17,113.58,113.78,113.57,113.67,34093
20031201|2003-09-18 01:00,18,113.74,113.89,113.74,113.85,41148
20031201|2003-09-18 01:30,18,113.86,113.88,113.81,113.84,28854
20031201|2003-09-18 02:00,18,113.82,113.84,113.72,113.75,54005
20031201|2003-09-18 02:30,18,113.74,113.79,113.71,113.78,32988
20031201|2003-09-18 03:00,18,113.78,113.79,113.71,113.75,32032
20031201|2003-09-18 03:30,18,113.76,113.85,113.72,113.85,50760
20031201|2003-09-18 04:00,18,113.85,113.86,113.78,113.82,38768
20031201|2003-09-18 04:30,18,113.81,113.86,113.81,113.85,17386
20031201|2003-09-18 05:00,18,113.86,113.87,113.77,113.79,29270
20031201|2003-09-18 05:30,18,113.79,113.86,113.78,113.86,13001
20031201|2003-09-18 06:00,18,113.86,113.96,113.85,113.9,43600
20031201|2003-09-18 06:30,18,113.91,114.02,113.9,113.99,38966
20031201|2003-09-18 07:00,18,113.99,114,113.81,113.86,45580
20031201|2003-09-18 07:30,18,113.86,113.95,113.75,113.79,110026
20031201|2003-09-18 08:00,18,113.79,113.81,113.63,113.73,100912
20031201|2003-09-18 08:30,18,113.74,113.8,113.71,113.71,49154
20031201|2003-09-18 09:00,18,113.71,113.72,113.59,113.64,75426
20031201|2003-09-18 09:30,18,113.64,113.67,113.53,113.53,52754
20031201|2003-09-18 10:00,18,113.54,113.6,113.4,113.42,70704
20031201|2003-09-18 10:30,18,113.42,113.63,113.4,113.55,32628
20031201|2003-09-18 11:00,18,113.55,113.59,113.35,113.47,46034
20031201|2003-09-18 11:30,18,113.46,113.57,113.38,113.57,10257
20031201|2003-09-19 01:00,19,113.72,113.74,113.63,113.72,25225
20031201|2003-09-19 01:30,19,113.71,113.75,113.66,113.7,19896
20031201|2003-09-19 02:00,19,113.7,113.76,113.67,113.7,29793
20031201|2003-09-19 02:30,19,113.7,113.75,113.67,113.72,21810
20031201|2003-09-19 03:00,19,113.72,113.82,113.68,113.8,40052
20031201|2003-09-19 03:30,19,113.79,113.82,113.74,113.76,30832
20031201|2003-09-19 04:00,19,113.76,113.84,113.75,113.84,23669
20031201|2003-09-19 04:30,19,113.84,113.85,113.77,113.8,43331
20031201|2003-09-19 05:00,19,113.81,113.9,113.81,113.82,41870
20031201|2003-09-19 05:30,19,113.82,113.87,113.81,113.85,29337
20031201|2003-09-19 06:00,19,113.85,113.86,113.8,113.85,17766
20031201|2003-09-19 06:30,19,113.85,113.87,113.81,113.82,13424
20031201|2003-09-19 07:00,19,113.83,113.9,113.82,113.84,26286
20031201|2003-09-19 07:30,19,113.85,113.86,113.73,113.82,63588
20031201|2003-09-19 08:00,19,113.83,113.83,113.6,113.64,60406
20031201|2003-09-19 08:30,19,113.63,113.74,113.62,113.71,46075
20031201|2003-09-19 09:00,19,113.71,113.8,113.65,113.79,46430
20031201|2003-09-19 09:30,19,113.79,113.84,113.74,113.75,42320
20031201|2003-09-19 10:00,19,113.75,113.81,113.69,113.75,33956
20031201|2003-09-19 10:30,19,113.75,113.76,113.64,113.72,20262
20031201|2003-09-19 11:00,19,113.73,113.73,113.63,113.67,7155
20031201|2003-09-19 11:30,19,113.66,113.78,113.65,113.75,10353
20031201|2003-09-22 01:00,22,113.59,114.32,113.56,114.18,92508
20031201|2003-09-22 01:30,22,114.18,114.24,114.07,114.08,45351
20031201|2003-09-22 02:00,22,114.09,114.21,114.05,114.14,50117
20031201|2003-09-22 02:30,22,114.15,114.2,114.03,114.12,46310
20031201|2003-09-22 03:00,22,114.11,114.14,114.01,114.08,52801
20031201|2003-09-22 03:30,22,114.09,114.19,114.08,114.12,42032
20031201|2003-09-22 04:00,22,114.12,114.19,114.1,114.18,39839
20031201|2003-09-22 04:30,22,114.18,114.21,114.15,114.18,28774
20031201|2003-09-22 05:00,22,114.17,114.21,114.15,114.18,28703
20031201|2003-09-22 05:30,22,114.18,114.26,114.17,114.24,39001
20031201|2003-09-22 06:00,22,114.24,114.27,114.22,114.25,25995
20031201|2003-09-22 06:30,22,114.24,114.24,114.16,114.19,24594
20031201|2003-09-22 07:00,22,114.18,114.18,114.1,114.12,38997
20031201|2003-09-22 07:30,22,114.11,114.15,114.06,114.1,51776
20031201|2003-09-22 08:00,22,114.1,114.18,114.07,114.12,33298
20031201|2003-09-22 08:30,22,114.12,114.16,114,114.09,66942
20031201|2003-09-22 09:00,22,114.09,114.14,113.97,114,100201
20031201|2003-09-22 09:30,22,114,114.15,113.96,114.12,72087
20031201|2003-09-22 10:00,22,114.12,114.16,113.98,113.99,46136
20031201|2003-09-22 10:30,22,113.99,114.07,113.93,114.07,43004
20031201|2003-09-22 11:00,22,114.07,114.15,114.06,114.13,25719
20031201|2003-09-22 11:30,22,114.13,114.25,114.11,114.25,28752
20031201|2003-09-23 01:00,23,114.32,114.37,114.18,114.22,48394
20031201|2003-09-23 01:30,23,114.22,114.27,114.2,114.21,19472
20031201|2003-09-23 02:00,23,114.21,114.21,114.11,114.16,41021
20031201|2003-09-23 02:30,23,114.17,114.27,114.14,114.23,61373
20031201|2003-09-23 03:00,23,114.23,114.3,114.2,114.24,49831
20031201|2003-09-23 03:30,23,114.25,114.27,114.22,114.26,40029
20031201|2003-09-23 04:00,23,114.26,114.29,114.15,114.18,46430
20031201|2003-09-23 04:30,23,114.18,114.23,114.16,114.2,33412
20031201|2003-09-23 05:00,23,114.21,114.24,114.15,114.17,27589
20031201|2003-09-23 05:30,23,114.16,114.17,114.06,114.06,44049
20031201|2003-09-23 06:00,23,114.07,114.14,114.04,114.1,40130
20031201|2003-09-23 06:30,23,114.1,114.15,114.09,114.1,18668
20031201|2003-09-23 07:00,23,114.09,114.11,114.01,114.03,46465
20031201|2003-09-23 07:30,23,114.02,114.13,113.99,114.05,51203
20031201|2003-09-23 08:00,23,114.05,114.19,114.04,114.16,45228
20031201|2003-09-23 08:30,23,114.16,114.18,114.07,114.11,47598
20031201|2003-09-23 09:00,23,114.11,114.24,114.1,114.18,72752
20031201|2003-09-23 09:30,23,114.18,114.35,114.18,114.33,56932
20031201|2003-09-23 10:00,23,114.33,114.35,114.23,114.24,34837
20031201|2003-09-23 10:30,23,114.25,114.35,114.24,114.29,22050
20031201|2003-09-23 11:00,23,114.29,114.32,114.24,114.25,11736
20031201|2003-09-23 11:30,23,114.25,114.32,114.22,114.3,11610
20031201|2003-09-24 01:00,24,114.28,114.28,114.08,114.09,41960
20031201|2003-09-24 01:30,24,114.09,114.15,114.05,114.07,46675
20031201|2003-09-24 02:00,24,114.07,114.14,114.06,114.07,29454
20031201|2003-09-24 02:30,24,114.07,114.1,114.03,114.1,39942
20031201|2003-09-24 03:00,24,114.1,114.15,114.06,114.13,38283
20031201|2003-09-24 03:30,24,114.12,114.13,114.04,114.08,40361
20031201|2003-09-24 04:00,24,114.09,114.11,114.03,114.07,39926
20031201|2003-09-24 04:30,24,114.07,114.13,114.06,114.08,26708
20031201|2003-09-24 05:00,24,114.09,114.15,114.07,114.12,18777
20031201|2003-09-24 05:30,24,114.12,114.17,114.09,114.14,25193
20031201|2003-09-24 06:00,24,114.14,114.2,114.14,114.17,27240
20031201|2003-09-24 06:30,24,114.17,114.23,114.17,114.18,19608
20031201|2003-09-24 07:00,24,114.19,114.27,114.17,114.25,34107
20031201|2003-09-24 07:30,24,114.25,114.26,114.16,114.22,45710
20031201|2003-09-24 08:00,24,114.22,114.26,114.13,114.15,50687
20031201|2003-09-24 08:30,24,114.14,114.18,114.03,114.07,70120
20031201|2003-09-24 09:00,24,114.06,114.14,114.04,114.13,61743
20031201|2003-09-24 09:30,24,114.13,114.15,114.04,114.14,50171
20031201|2003-09-24 10:00,24,114.15,114.19,114.12,114.19,36354
20031201|2003-09-24 10:30,24,114.19,114.23,114.14,114.22,24490
20031201|2003-09-24 11:00,24,114.21,114.36,114.19,114.35,32802
20031201|2003-09-24 11:30,24,114.35,114.48,114.31,114.39,41584
20031201|2003-09-25 01:00,25,114.53,114.58,114.42,114.43,40850
20031201|2003-09-25 01:30,25,114.43,114.48,114.39,114.48,30974
20031201|2003-09-25 02:00,25,114.48,114.48,114.39,114.44,24875
20031201|2003-09-25 02:30,25,114.43,114.45,114.38,114.39,37255
20031201|2003-09-25 03:00,25,114.4,114.43,114.35,114.37,65872
20031201|2003-09-25 03:30,25,114.37,114.4,114.34,114.39,32116
20031201|2003-09-25 04:00,25,114.39,114.46,114.38,114.44,44444
20031201|2003-09-25 04:30,25,114.44,114.54,114.44,114.48,58902
20031201|2003-09-25 05:00,25,114.47,114.49,114.43,114.49,27172
20031201|2003-09-25 05:30,25,114.5,114.5,114.42,114.42,20109
20031201|2003-09-25 06:00,25,114.42,114.44,114.41,114.44,11862
20031201|2003-09-25 06:30,25,114.43,114.5,114.43,114.5,22630
20031201|2003-09-25 07:00,25,114.49,114.53,114.4,114.48,35622
20031201|2003-09-25 07:30,25,114.47,114.52,114.23,114.29,146018
20031201|2003-09-25 08:00,25,114.3,114.37,114.26,114.35,75595
20031201|2003-09-25 08:30,25,114.35,114.49,114.35,114.37,80368
20031201|2003-09-25 09:00,25,114.37,114.61,114.37,114.58,114300
20031201|2003-09-25 09:30,25,114.58,114.63,114.44,114.45,101318
20031201|2003-09-25 10:00,25,114.45,114.56,114.38,114.38,57606
20031201|2003-09-25 10:30,25,114.38,114.41,114.28,114.32,56655
20031201|2003-09-25 11:00,25,114.32,114.4,114.23,114.36,37322
20031201|2003-09-25 11:30,25,114.37,114.46,114.31,114.37,27280
20031201|2003-09-26 01:00,26,114.39,114.47,114.34,114.47,18772
20031201|2003-09-26 01:30,26,114.47,114.5,114.42,114.44,14588
20031201|2003-09-26 02:00,26,114.44,114.51,114.42,114.43,24264
20031201|2003-09-26 02:30,26,114.43,114.44,114.38,114.39,40066
20031201|2003-09-26 03:00,26,114.39,114.44,114.37,114.42,31643
20031201|2003-09-26 03:30,26,114.42,114.47,114.41,114.45,18200
20031201|2003-09-26 04:00,26,114.45,114.49,114.44,114.49,19130
20031201|2003-09-26 04:30,26,114.49,114.61,114.48,114.61,56059
20031201|2003-09-26 05:00,26,114.6,114.67,114.57,114.6,55292
20031201|2003-09-26 05:30,26,114.6,114.64,114.57,114.63,27375
20031201|2003-09-26 06:00,26,114.63,114.73,114.62,114.71,38830
20031201|2003-09-26 06:30,26,114.71,114.83,114.69,114.81,66030
20031201|2003-09-26 07:00,26,114.81,114.91,114.77,114.78,66221
20031201|2003-09-26 07:30,26,114.78,114.82,114.68,114.74,91797
20031201|2003-09-26 08:00,26,114.74,114.84,114.71,114.82,56529
20031201|2003-09-26 08:30,26,114.82,114.89,114.76,114.83,83230
20031201|2003-09-26 09:00,26,114.82,114.97,114.82,114.9,87492
20031201|2003-09-26 09:30,26,114.91,114.96,114.86,114.91,59377
20031201|2003-09-26 10:00,26,114.91,115,114.83,114.94,41330
20031201|2003-09-26 10:30,26,114.94,115.02,114.91,114.97,40427
20031201|2003-09-26 11:00,26,114.97,115,114.94,114.96,12964
20031201|2003-09-26 11:30,26,114.96,114.99,114.86,114.87,13625
20031201|2003-09-29 01:00,29,114.95,114.98,114.79,114.83,31849
20031201|2003-09-29 01:30,29,114.83,114.88,114.77,114.82,12637
20031201|2003-09-29 02:00,29,114.82,114.82,114.71,114.73,32316
20031201|2003-09-29 02:30,29,114.73,114.74,114.68,114.72,26735
20031201|2003-09-29 03:00,29,114.73,114.75,114.63,114.67,42253
20031201|2003-09-29 03:30,29,114.66,114.68,114.57,114.58,45159
20031201|2003-09-29 04:00,29,114.58,114.65,114.58,114.64,27212
20031201|2003-09-29 04:30,29,114.63,114.7,114.63,114.66,29788
20031201|2003-09-29 05:00,29,114.66,114.74,114.59,114.6,36794
20031201|2003-09-29 05:30,29,114.6,114.68,114.58,114.67,15700
20031201|2003-09-29 06:00,29,114.67,114.7,114.67,114.68,9503
20031201|2003-09-29 06:30,29,114.67,114.68,114.6,114.62,15716
20031201|2003-09-29 07:00,29,114.62,114.71,114.61,114.64,16592
20031201|2003-09-29 07:30,29,114.64,114.72,114.6,114.67,44724
20031201|2003-09-29 08:00,29,114.66,114.69,114.62,114.63,34135
20031201|2003-09-29 08:30,29,114.64,114.64,114.44,114.53,120937
20031201|2003-09-29 09:00,29,114.53,114.58,114.48,114.54,58524
20031201|2003-09-29 09:30,29,114.54,114.78,114.53,114.78,83085
20031201|2003-09-29 10:00,29,114.78,114.89,114.76,114.77,89897
20031201|2003-09-29 10:30,29,114.78,114.83,114.69,114.72,53568
20031201|2003-09-29 11:00,29,114.71,114.76,114.67,114.75,33808
20031201|2003-09-29 11:30,29,114.75,114.82,114.74,114.81,15398
20031201|2003-09-30 01:00,30,114.8,114.89,114.8,114.88,30257
20031201|2003-09-30 01:30,30,114.88,114.93,114.82,114.86,29796
20031201|2003-09-30 02:00,30,114.86,114.88,114.8,114.87,36912
20031201|2003-09-30 02:30,30,114.86,114.99,114.85,114.98,62212
20031201|2003-09-30 03:00,30,114.97,115.01,114.92,114.94,45668
20031201|2003-09-30 03:30,30,114.94,114.96,114.89,114.91,41655
20031201|2003-09-30 04:00,30,114.93,114.95,114.82,114.85,47015
20031201|2003-09-30 04:30,30,114.84,114.91,114.83,114.9,21079
20031201|2003-09-30 05:00,30,114.9,114.98,114.87,114.97,31204
20031201|2003-09-30 05:30,30,114.98,115,114.91,114.93,21193
20031201|2003-09-30 06:00,30,114.93,114.98,114.92,114.97,14711
20031201|2003-09-30 06:30,30,114.96,114.96,114.85,114.86,14337
20031201|2003-09-30 07:00,30,114.86,114.94,114.83,114.86,32159
20031201|2003-09-30 07:30,30,114.86,114.97,114.86,114.96,36741
20031201|2003-09-30 08:00,30,114.96,115.07,114.95,115.05,77692
20031201|2003-09-30 08:30,30,115.04,115.32,115,115.32,95515
20031201|2003-09-30 09:00,30,115.32,115.42,115.26,115.36,180948
20031201|2003-09-30 09:30,30,115.35,115.37,115.17,115.29,117054
20031201|2003-09-30 10:00,30,115.29,115.34,115.25,115.29,68725
20031201|2003-09-30 10:30,30,115.29,115.3,115.21,115.28,31334
20031201|2003-09-30 11:00,30,115.28,115.3,115.23,115.29,17858
20031201|2003-09-30 11:30,30,115.28,115.29,115.12,115.16,25961
20031201|2003-10-01 01:00,1,115.25,115.3,115.16,115.23,36349
20031201|2003-10-01 01:30,1,115.22,115.25,115.18,115.18,14470
20031201|2003-10-01 02:00,1,115.18,115.2,115.11,115.14,35434
20031201|2003-10-01 02:30,1,115.13,115.21,115.13,115.19,45705
20031201|2003-10-01 03:00,1,115.19,115.24,115.17,115.21,38671
20031201|2003-10-01 03:30,1,115.21,115.24,115.14,115.17,35560
20031201|2003-10-01 04:00,1,115.17,115.24,115.17,115.23,38338
20031201|2003-10-01 04:30,1,115.23,115.3,115.22,115.23,39154
20031201|2003-10-01 05:00,1,115.24,115.34,115.23,115.31,34687
20031201|2003-10-01 05:30,1,115.31,115.33,115.27,115.28,18610
20031201|2003-10-01 06:00,1,115.28,115.35,115.28,115.3,21507
20031201|2003-10-01 06:30,1,115.29,115.3,115.22,115.25,14983
20031201|2003-10-01 07:00,1,115.25,115.3,115.21,115.24,18283
20031201|2003-10-01 07:30,1,115.24,115.28,115.19,115.23,28676
20031201|2003-10-01 08:00,1,115.23,115.3,115.2,115.28,33906
20031201|2003-10-01 08:30,1,115.27,115.28,115.23,115.25,34114
20031201|2003-10-01 09:00,1,115.24,115.34,115.09,115.28,127887
20031201|2003-10-01 09:30,1,115.27,115.38,115.24,115.36,82820
20031201|2003-10-01 10:00,1,115.37,115.45,115.29,115.3,62821
20031201|2003-10-01 10:30,1,115.3,115.32,115.22,115.23,27010
20031201|2003-10-01 11:00,1,115.23,115.24,115.13,115.14,16448
20031201|2003-10-01 11:30,1,115.14,115.22,115.09,115.22,13536
20031201|2003-10-02 01:00,2,115.18,115.18,115.04,115.06,44861
20031201|2003-10-02 01:30,2,115.05,115.06,114.93,114.93,65101
20031201|2003-10-02 02:00,2,114.93,114.98,114.89,114.96,56630
20031201|2003-10-02 02:30,2,114.96,114.97,114.86,114.9,67439
20031201|2003-10-02 03:00,2,114.91,114.93,114.87,114.89,37575
20031201|2003-10-02 03:30,2,114.89,114.95,114.84,114.91,80086
20031201|2003-10-02 04:00,2,114.9,114.92,114.55,114.62,157178
20031201|2003-10-02 04:30,2,114.62,114.62,114.46,114.47,111024
20031201|2003-10-02 05:00,2,114.48,114.49,114.29,114.44,110714
20031201|2003-10-02 05:30,2,114.45,114.49,114.33,114.41,54623
20031201|2003-10-02 06:00,2,114.42,114.45,114.39,114.43,28496
20031201|2003-10-02 06:30,2,114.44,114.51,114.42,114.46,31103
20031201|2003-10-02 07:00,2,114.46,114.55,114.41,114.42,41583
20031201|2003-10-02 07:30,2,114.42,114.51,114.36,114.46,118664
20031201|2003-10-02 08:00,2,114.46,114.49,114.27,114.34,92825
20031201|2003-10-02 08:30,2,114.34,114.37,114.23,114.31,120963
20031201|2003-10-02 09:00,2,114.31,114.37,114.19,114.33,104916
20031201|2003-10-02 09:30,2,114.33,114.45,114.31,114.36,74239
20031201|2003-10-02 10:00,2,114.36,114.42,114.32,114.32,39757
20031201|2003-10-02 10:30,2,114.33,114.43,114.31,114.43,23792
20031201|2003-10-02 11:00,2,114.43,114.46,114.34,114.36,18273
20031201|2003-10-02 11:30,2,114.36,114.38,114.28,114.31,14576
20031201|2003-10-03 01:00,3,114.34,114.39,114.28,114.37,21395
20031201|2003-10-03 01:30,3,114.37,114.44,114.3,114.31,23212
20031201|2003-10-03 02:00,3,114.31,114.37,114.21,114.22,40694
20031201|2003-10-03 02:30,3,114.22,114.23,114.11,114.18,66997
20031201|2003-10-03 03:00,3,114.17,114.2,114.12,114.15,37392
20031201|2003-10-03 03:30,3,114.15,114.28,114.12,114.26,41921
20031201|2003-10-03 04:00,3,114.26,114.3,114.19,114.26,26462
20031201|2003-10-03 04:30,3,114.25,114.3,114.25,114.26,20118
20031201|2003-10-03 05:00,3,114.26,114.26,114.18,114.2,16933
20031201|2003-10-03 05:30,3,114.2,114.26,114.2,114.24,10096
20031201|2003-10-03 06:00,3,114.24,114.26,114.22,114.25,8651
20031201|2003-10-03 06:30,3,114.25,114.25,114.18,114.21,13268
20031201|2003-10-03 07:00,3,114.22,114.28,113.8,113.87,42532
20031201|2003-10-03 07:30,3,113.87,113.93,113.42,113.63,238172
20031201|2003-10-03 08:00,3,113.63,113.73,113.59,113.65,102563
20031201|2003-10-03 08:30,3,113.65,113.73,113.54,113.63,91709
20031201|2003-10-03 09:00,3,113.63,113.74,113.61,113.67,76618
20031201|2003-10-03 09:30,3,113.68,113.72,113.37,113.49,88993
20031201|2003-10-03 10:00,3,113.49,113.51,113.4,113.46,43729
20031201|2003-10-03 10:30,3,113.45,113.53,113.41,113.48,17110
20031201|2003-10-03 11:00,3,113.49,113.5,113.32,113.37,16489
20031201|2003-10-03 11:30,3,113.37,113.45,113.3,113.31,15457
20031201|2003-10-06 01:00,6,113.31,113.46,113.25,113.4,33389
20031201|2003-10-06 01:30,6,113.36,113.52,113.36,113.51,29644
20031201|2003-10-06 02:00,6,113.51,113.53,113.44,113.49,36724
20031201|2003-10-06 02:30,6,113.5,113.68,113.48,113.66,69380
20031201|2003-10-06 03:00,6,113.66,113.68,113.61,113.64,34285
20031201|2003-10-06 03:30,6,113.65,113.7,113.61,113.67,30341
20031201|2003-10-06 04:00,6,113.68,113.69,113.58,113.58,29956
20031201|2003-10-06 04:30,6,113.59,113.78,113.57,113.73,61549
20031201|2003-10-06 05:00,6,113.73,113.74,113.68,113.71,33219
20031201|2003-10-06 05:30,6,113.71,113.71,113.68,113.69,10849
20031201|2003-10-06 06:00,6,113.7,113.74,113.63,113.65,22929
20031201|2003-10-06 06:30,6,113.65,113.66,113.61,113.62,20273
20031201|2003-10-06 07:00,6,113.63,113.68,113.62,113.63,25629
20031201|2003-10-06 07:30,6,113.63,113.72,113.6,113.65,48854
20031201|2003-10-06 08:00,6,113.64,113.68,113.56,113.62,49939
20031201|2003-10-06 08:30,6,113.62,113.74,113.59,113.72,42019
20031201|2003-10-06 09:00,6,113.71,113.83,113.67,113.83,55027
20031201|2003-10-06 09:30,6,113.82,113.84,113.76,113.76,43398
20031201|2003-10-06 10:00,6,113.76,113.83,113.74,113.76,24966
20031201|2003-10-06 10:30,6,113.77,113.88,113.77,113.82,18108
20031201|2003-10-06 11:00,6,113.82,113.88,113.75,113.79,9115
20031201|2003-10-06 11:30,6,113.78,113.81,113.73,113.76,6387
20031201|2003-10-07 01:00,7,113.76,113.79,113.68,113.7,23763
20031201|2003-10-07 01:30,7,113.7,113.84,113.69,113.69,37160
20031201|2003-10-07 02:00,7,113.7,113.71,113.56,113.59,59786
20031201|2003-10-07 02:30,7,113.59,113.61,113.43,113.55,66585
20031201|2003-10-07 03:00,7,113.55,113.67,113.44,113.67,59244
20031201|2003-10-07 03:30,7,113.67,113.71,113.61,113.62,63542
20031201|2003-10-07 04:00,7,113.63,113.74,113.61,113.65,43380
20031201|2003-10-07 04:30,7,113.65,113.73,113.58,113.6,48096
20031201|2003-10-07 05:00,7,113.6,113.68,113.55,113.6,33722
20031201|2003-10-07 05:30,7,113.61,113.65,113.57,113.62,17133
20031201|2003-10-07 06:00,7,113.61,113.7,113.6,113.7,14126
20031201|2003-10-07 06:30,7,113.69,113.72,113.67,113.68,13642
20031201|2003-10-07 07:00,7,113.68,113.81,113.65,113.74,40740
20031201|2003-10-07 07:30,7,113.74,113.81,113.73,113.74,51974
20031201|2003-10-07 08:00,7,113.75,113.76,113.66,113.73,52026
20031201|2003-10-07 08:30,7,113.73,113.8,113.65,113.66,74980
20031201|2003-10-07 09:00,7,113.66,113.7,113.5,113.57,104987
20031201|2003-10-07 09:30,7,113.56,113.66,113.55,113.58,47420
20031201|2003-10-07 10:00,7,113.58,113.61,113.47,113.55,53151
20031201|2003-10-07 10:30,7,113.54,113.64,113.53,113.55,21292
20031201|2003-10-07 11:00,7,113.55,113.56,113.48,113.5,16969
20031201|2003-10-07 11:30,7,113.53,113.6,113.48,113.6,13918
20031201|2003-10-08 01:00,8,113.53,113.57,113.39,113.5,45007
20031201|2003-10-08 01:30,8,113.49,113.55,113.43,113.49,29134
20031201|2003-10-08 02:00,8,113.48,113.5,113.38,113.47,56318
20031201|2003-10-08 02:30,8,113.47,113.48,113.37,113.37,35835
20031201|2003-10-08 03:00,8,113.38,113.44,113.36,113.38,36897
20031201|2003-10-08 03:30,8,113.38,113.42,113.3,113.31,55326
20031201|2003-10-08 04:00,8,113.31,113.37,113.11,113.16,133334
20031201|2003-10-08 04:30,8,113.15,113.19,113.08,113.15,74037
20031201|2003-10-08 05:00,8,113.15,113.31,113.14,113.28,60902
20031201|2003-10-08 05:30,8,113.28,113.3,113.16,113.17,32354
20031201|2003-10-08 06:00,8,113.16,113.28,113.12,113.22,36223
20031201|2003-10-08 06:30,8,113.22,113.32,113.21,113.29,22203
20031201|2003-10-08 07:00,8,113.29,113.31,113.22,113.28,27849
20031201|2003-10-08 07:30,8,113.29,113.32,113.2,113.21,39132
20031201|2003-10-08 08:00,8,113.21,113.28,113.16,113.19,55345
20031201|2003-10-08 08:30,8,113.19,113.41,113.19,113.35,94396
20031201|2003-10-08 09:00,8,113.34,113.36,113.25,113.36,67531
20031201|2003-10-08 09:30,8,113.35,113.62,113.33,113.54,117852
20031201|2003-10-08 10:00,8,113.54,113.72,113.49,113.7,83230
20031201|2003-10-08 10:30,8,113.7,113.77,113.61,113.66,37576
20031201|2003-10-08 11:00,8,113.66,113.76,113.63,113.64,17664
20031201|2003-10-08 11:30,8,113.64,113.67,113.6,113.65,9915
20031201|2003-10-09 01:00,9,113.64,113.76,113.63,113.71,21419
20031201|2003-10-09 01:30,9,113.7,113.74,113.57,113.57,26887
20031201|2003-10-09 02:00,9,113.58,113.64,113.53,113.61,38214
20031201|2003-10-09 02:30,9,113.61,113.7,113.59,113.64,33016
20031201|2003-10-09 03:00,9,113.64,113.68,113.57,113.61,32937
20031201|2003-10-09 03:30,9,113.61,113.65,113.52,113.56,41903
20031201|2003-10-09 04:00,9,113.56,113.56,113.43,113.48,68213
20031201|2003-10-09 04:30,9,113.48,113.52,113.42,113.51,45863
20031201|2003-10-09 05:00,9,113.51,113.51,113.32,113.36,71836
20031201|2003-10-09 05:30,9,113.37,113.41,113.31,113.37,26690
20031201|2003-10-09 06:00,9,113.37,113.43,113.33,113.4,21406
20031201|2003-10-09 06:30,9,113.4,113.42,113.37,113.38,10929
20031201|2003-10-09 07:00,9,113.38,113.43,113.2,113.29,40037
20031201|2003-10-09 07:30,9,113.29,113.37,113.18,113.22,128662
20031201|2003-10-09 08:00,9,113.22,113.28,113.1,113.11,84238
20031201|2003-10-09 08:30,9,113.12,113.27,113.11,113.23,82362
20031201|2003-10-09 09:00,9,113.24,113.3,113.19,113.27,49814
20031201|2003-10-09 09:30,9,113.26,113.3,113.16,113.26,54490
20031201|2003-10-09 10:00,9,113.26,113.27,113.18,113.2,33935
20031201|2003-10-09 10:30,9,113.21,113.22,112.93,113.02,99498
20031201|2003-10-09 11:00,9,113.01,113.13,113.01,113.07,22909
20031201|2003-10-09 11:30,9,113.07,113.14,112.97,113.1,15455
20031201|2003-10-10 01:00,10,113.16,113.23,113.12,113.22,23060
20031201|2003-10-10 01:30,10,113.21,113.23,113.07,113.19,35879
20031201|2003-10-10 02:00,10,113.18,113.19,112.99,113.15,57168
20031201|2003-10-10 02:30,10,113.14,113.22,113.09,113.18,42412
20031201|2003-10-10 03:00,10,113.18,113.24,113.15,113.22,36529
20031201|2003-10-10 03:30,10,113.22,113.34,113.22,113.31,49933
20031201|2003-10-10 04:00,10,113.32,113.33,113.27,113.32,26611
20031201|2003-10-10 04:30,10,113.32,113.44,113.28,113.41,41458
20031201|2003-10-10 05:00,10,113.4,113.5,113.39,113.46,37195
20031201|2003-10-10 05:30,10,113.46,113.48,113.4,113.42,23328
20031201|2003-10-10 06:00,10,113.42,113.5,113.4,113.49,12588
20031201|2003-10-10 06:30,10,113.48,113.49,113.41,113.41,11985
20031201|2003-10-10 07:00,10,113.42,113.45,113.38,113.43,21198
20031201|2003-10-10 07:30,10,113.43,113.58,113.38,113.57,76050
20031201|2003-10-10 08:00,10,113.57,113.66,113.53,113.6,65766
20031201|2003-10-10 08:30,10,113.6,113.62,113.51,113.54,44565
20031201|2003-10-10 09:00,10,113.54,113.59,113.48,113.49,36732
20031201|2003-10-10 09:30,10,113.49,113.64,113.49,113.59,33348
20031201|2003-10-10 10:00,10,113.59,113.69,113.59,113.63,27362
20031201|2003-10-10 10:30,10,113.63,113.65,113.51,113.53,13628
20031201|2003-10-10 11:00,10,113.53,113.57,113.52,113.56,4831
20031201|2003-10-10 11:30,10,113.56,113.6,113.53,113.54,6497
20031201|2003-10-13 01:00,13,113.41,113.43,113.19,113.23,27249
20031201|2003-10-13 01:30,13,113.23,113.32,113.18,113.21,22149
20031201|2003-10-13 02:00,13,113.22,113.26,113.16,113.2,24079
20031201|2003-10-13 02:30,13,113.21,113.22,113.14,113.21,24950
20031201|2003-10-13 03:00,13,113.21,113.21,113.04,113.1,43631
20031201|2003-10-13 03:30,13,113.1,113.11,112.81,112.88,92901
20031201|2003-10-13 04:00,13,112.88,112.99,112.86,112.95,58823
20031201|2003-10-13 04:30,13,112.94,113.06,112.94,113.05,36281
20031201|2003-10-13 05:00,13,113.05,113.07,112.98,113,17793
20031201|2003-10-13 05:30,13,113,113.07,112.92,112.94,23759
20031201|2003-10-13 06:00,13,112.94,113,112.91,112.99,13123
20031201|2003-10-13 06:30,13,112.99,113.02,112.88,113.01,18171
20031201|2003-10-13 07:00,13,113.01,113.09,113,113.09,15986
20031201|2003-10-13 07:30,13,113.1,113.11,113.02,113.1,21796
20031201|2003-10-13 08:00,13,113.09,113.12,112.98,113.04,25280
20031201|2003-10-13 08:30,13,113.04,113.08,113.01,113.04,11602
20031201|2003-10-13 09:00,13,113.05,113.06,112.95,112.96,15748
20031201|2003-10-13 09:30,13,112.96,112.97,112.87,112.87,23505
20031201|2003-10-13 10:00,13,112.88,113,112.86,112.98,19893
20031201|2003-10-13 10:30,13,112.99,113.01,112.95,112.96,7414
20031201|2003-10-13 11:00,13,112.96,112.99,112.96,112.98,2623
20031201|2003-10-13 11:30,13,112.99,113.03,112.95,112.95,6480
20031201|2003-10-14 01:00,14,112.79,112.84,112.69,112.77,49837
20031201|2003-10-14 01:30,14,112.77,112.84,112.75,112.79,29132
20031201|2003-10-14 02:00,14,112.79,112.83,112.77,112.83,32574
20031201|2003-10-14 02:30,14,112.82,112.89,112.82,112.86,51519
20031201|2003-10-14 03:00,14,112.86,112.9,112.81,112.85,37052
20031201|2003-10-14 03:30,14,112.86,112.93,112.84,112.9,46901
20031201|2003-10-14 04:00,14,112.9,112.93,112.78,112.9,60948
20031201|2003-10-14 04:30,14,112.9,112.93,112.85,112.93,19543
20031201|2003-10-14 05:00,14,112.93,112.96,112.85,112.88,33516
20031201|2003-10-14 05:30,14,112.88,112.88,112.81,112.87,21770
20031201|2003-10-14 06:00,14,112.87,112.88,112.83,112.83,11160
20031201|2003-10-14 06:30,14,112.84,112.84,112.73,112.77,28630
20031201|2003-10-14 07:00,14,112.76,112.76,112.63,112.68,71069
20031201|2003-10-14 07:30,14,112.67,112.78,112.63,112.71,51712
20031201|2003-10-14 08:00,14,112.71,112.76,112.67,112.75,37485
20031201|2003-10-14 08:30,14,112.76,112.81,112.7,112.71,45271
20031201|2003-10-14 09:00,14,112.71,112.83,112.7,112.79,46121
20031201|2003-10-14 09:30,14,112.79,112.88,112.75,112.85,41367
20031201|2003-10-14 10:00,14,112.85,112.95,112.79,112.94,51404
20031201|2003-10-14 10:30,14,112.94,113.09,112.94,113.09,55551
20031201|2003-10-14 11:00,14,113.09,113.1,112.96,112.97,20601
20031201|2003-10-14 11:30,14,112.96,112.99,112.92,112.95,13887
20031201|2003-10-15 01:00,15,112.84,112.88,112.77,112.79,18854
20031201|2003-10-15 01:30,15,112.79,112.85,112.75,112.77,20833
20031201|2003-10-15 02:00,15,112.77,112.79,112.65,112.65,66693
20031201|2003-10-15 02:30,15,112.66,112.77,112.63,112.74,72816
20031201|2003-10-15 03:00,15,112.73,112.74,112.58,112.66,56862
20031201|2003-10-15 03:30,15,112.66,112.68,112.6,112.67,50203
20031201|2003-10-15 04:00,15,112.67,112.68,112.6,112.64,35236
20031201|2003-10-15 04:30,15,112.63,112.73,112.62,112.71,44999
20031201|2003-10-15 05:00,15,112.71,112.71,112.57,112.63,41326
20031201|2003-10-15 05:30,15,112.62,112.7,112.62,112.64,28877
20031201|2003-10-15 06:00,15,112.64,112.76,112.64,112.69,27187
20031201|2003-10-15 06:30,15,112.69,112.72,112.66,112.66,16902
20031201|2003-10-15 07:00,15,112.66,112.69,112.48,112.51,54064
20031201|2003-10-15 07:30,15,112.51,112.51,112.35,112.39,198090
20031201|2003-10-15 08:00,15,112.4,112.47,112.37,112.45,79978
20031201|2003-10-15 08:30,15,112.45,112.52,112.44,112.5,72910
20031201|2003-10-15 09:00,15,112.5,112.62,112.49,112.54,101208
20031201|2003-10-15 09:30,15,112.54,112.54,112.46,112.47,54553
20031201|2003-10-15 10:00,15,112.47,112.56,112.45,112.55,37462
20031201|2003-10-15 10:30,15,112.56,112.57,112.46,112.47,13472
20031201|2003-10-16 10:30,16,112.68,112.73,112.52,112.59,13977
20031201|2003-10-16 11:00,16,112.6,112.69,112.41,112.5,91183
20031201|2003-10-16 11:30,16,112.49,112.5,112.22,112.32,72945
20031201|2003-10-17 01:00,17,112.22,112.28,112.07,112.11,76774
20031201|2003-10-17 01:30,17,112.12,112.12,111.75,111.99,110320
20031201|2003-10-17 02:00,17,112,112.1,111.99,112.1,78289
20031201|2003-10-17 02:30,17,112.09,112.18,112.07,112.15,52240
20031201|2003-10-17 03:00,17,112.15,112.24,112.11,112.23,54235
20031201|2003-10-17 03:30,17,112.24,112.27,112.19,112.25,53556
20031201|2003-10-17 04:00,17,112.25,112.29,112.2,112.25,49894
20031201|2003-10-17 04:30,17,112.25,112.27,112.11,112.12,62801
20031201|2003-10-17 05:00,17,112.13,112.19,112.08,112.17,42147
20031201|2003-10-17 05:30,17,112.17,112.21,112.09,112.16,38152
20031201|2003-10-17 06:00,17,112.16,112.23,112.14,112.16,29266
20031201|2003-10-17 06:30,17,112.16,112.25,112.16,112.18,22860
20031201|2003-10-17 07:00,17,112.18,112.26,112.16,112.2,34967
20031201|2003-10-17 07:30,17,112.21,112.26,112.09,112.23,79093
20031201|2003-10-17 08:00,17,112.24,112.43,112.19,112.37,100942
20031201|2003-10-17 08:30,17,112.38,112.52,112.22,112.4,112506
20031201|2003-10-17 09:00,17,112.4,112.63,112.4,112.57,123984
20031201|2003-10-17 09:30,17,112.57,112.6,112.52,112.59,61083
20031201|2003-10-17 10:00,17,112.6,112.64,112.52,112.52,35130
20031201|2003-10-17 10:30,17,112.53,112.7,112.53,112.53,25973
20031201|2003-10-17 11:00,17,112.53,112.69,112.53,112.55,12899
20031201|2003-10-17 11:30,17,112.55,112.59,112.52,112.53,6056
20031201|2003-10-20 01:00,20,112.3,112.38,112.16,112.34,29860
20031201|2003-10-20 01:30,20,112.34,112.52,112.34,112.46,31512
20031201|2003-10-20 02:00,20,112.46,112.51,112.37,112.47,29833
20031201|2003-10-20 02:30,20,112.47,112.56,112.37,112.39,39609
20031201|2003-10-20 03:00,20,112.39,112.43,112.37,112.42,24728
20031201|2003-10-20 03:30,20,112.42,112.5,112.41,112.46,23008
20031201|2003-10-20 04:00,20,112.46,112.48,112.33,112.36,33850
20031201|2003-10-20 04:30,20,112.36,112.4,112.35,112.37,15003
20031201|2003-10-20 05:00,20,112.38,112.39,112.24,112.29,33986
20031201|2003-10-20 05:30,20,112.3,112.34,112.29,112.32,10653
20031201|2003-10-20 06:00,20,112.32,112.33,112.28,112.3,10488
20031201|2003-10-20 06:30,20,112.29,112.34,112.28,112.31,7476
20031201|2003-10-20 07:00,20,112.31,112.32,112.26,112.27,18582
20031201|2003-10-20 07:30,20,112.27,112.46,112.26,112.45,48191
20031201|2003-10-20 08:00,20,112.45,112.49,112.37,112.4,35336
20031201|2003-10-20 08:30,20,112.4,112.48,112.38,112.45,55373
20031201|2003-10-20 09:00,20,112.45,112.7,112.41,112.68,81899
20031201|2003-10-20 09:30,20,112.68,112.75,112.58,112.62,71401
20031201|2003-10-20 10:00,20,112.62,112.68,112.61,112.64,31601
20031201|2003-10-20 10:30,20,112.64,112.73,112.63,112.67,19804
20031201|2003-10-20 11:00,20,112.67,112.72,112.62,112.67,12720
20031201|2003-10-20 11:30,20,112.66,112.69,112.62,112.69,5298
20031201|2003-10-21 01:00,21,112.55,112.65,112.53,112.59,25656
20031201|2003-10-21 01:30,21,112.59,112.64,112.56,112.59,22386
20031201|2003-10-21 02:00,21,112.6,112.64,112.51,112.58,38465
20031201|2003-10-21 02:30,21,112.58,112.63,112.56,112.62,38906
20031201|2003-10-21 03:00,21,112.62,112.68,112.47,112.56,60821
20031201|2003-10-21 03:30,21,112.55,112.57,112.45,112.55,40529
20031201|2003-10-21 04:00,21,112.55,112.6,112.52,112.56,36540
20031201|2003-10-21 04:30,21,112.55,112.66,112.55,112.64,28871
20031201|2003-10-21 05:00,21,112.63,112.67,112.6,112.67,23920
20031201|2003-10-21 05:30,21,112.67,112.68,112.63,112.64,16680
20031201|2003-10-21 06:00,21,112.64,112.67,112.6,112.61,15239
20031201|2003-10-21 06:30,21,112.61,112.67,112.6,112.63,11784
20031201|2003-10-21 07:00,21,112.62,112.65,112.6,112.64,12895
20031201|2003-10-21 07:30,21,112.64,112.81,112.64,112.78,76259
20031201|2003-10-21 08:00,21,112.78,112.8,112.74,112.78,30151
20031201|2003-10-21 08:30,21,112.79,112.91,112.79,112.86,87556
20031201|2003-10-21 09:00,21,112.85,112.93,112.78,112.84,71005
20031201|2003-10-21 09:30,21,112.84,113.01,112.82,112.92,83795
20031201|2003-10-21 10:00,21,112.93,113.07,112.91,113.04,74085
20031201|2003-10-21 10:30,21,113.04,113.12,112.99,112.99,51492
20031201|2003-10-21 11:00,21,112.99,113.05,112.97,112.99,16453
20031201|2003-10-21 11:30,21,112.99,113.09,112.98,113.07,16534
20031201|2003-10-22 01:00,22,113.03,113.15,113.03,113.11,42332
20031201|2003-10-22 01:30,22,113.11,113.22,113.1,113.18,59770
20031201|2003-10-22 02:00,22,113.18,113.19,113.08,113.09,34448
20031201|2003-10-22 02:30,22,113.08,113.13,113.08,113.11,30870
20031201|2003-10-22 03:00,22,113.11,113.27,113.1,113.16,82137
20031201|2003-10-22 03:30,22,113.16,113.17,112.85,112.93,136039
20031201|2003-10-22 04:00,22,112.93,112.97,112.7,112.76,118819
20031201|2003-10-22 04:30,22,112.76,112.84,112.73,112.82,52103
20031201|2003-10-22 05:00,22,112.82,112.94,112.8,112.93,58216
20031201|2003-10-22 05:30,22,112.93,112.95,112.79,112.85,43517
20031201|2003-10-22 06:00,22,112.86,112.92,112.8,112.9,31229
20031201|2003-10-22 06:30,22,112.9,113.07,112.89,113.02,48876
20031201|2003-10-22 07:00,22,113.03,113.14,113.02,113.1,54353
20031201|2003-10-22 07:30,22,113.1,113.13,113.02,113.07,39690
20031201|2003-10-22 08:00,22,113.06,113.33,113.06,113.24,84924
20031201|2003-10-22 08:30,22,113.24,113.27,113.16,113.24,57046
20031201|2003-10-22 09:00,22,113.24,113.24,113.08,113.11,56936
20031201|2003-10-22 09:30,22,113.12,113.21,113.11,113.13,44749
20031201|2003-10-22 10:00,22,113.14,113.26,113.04,113.14,62988
20031201|2003-10-22 10:30,22,113.14,113.27,113.13,113.18,32070
20031201|2003-10-22 11:00,22,113.18,113.27,113.18,113.2,15210
20031201|2003-10-22 11:30,22,113.19,113.3,113.19,113.24,16881
20031201|2003-10-23 04:00,23,113.57,113.64,113.41,113.43,65954
20031201|2003-10-23 04:30,23,113.43,113.45,113.36,113.4,44523
20031201|2003-10-23 05:00,23,113.4,113.45,113.38,113.43,28207
20031201|2003-10-23 05:30,23,113.43,113.68,113.38,113.52,58663
20031201|2003-10-23 06:00,23,113.52,113.57,113.45,113.51,26899
20031201|2003-10-23 06:30,23,113.51,113.54,113.44,113.47,34725
20031201|2003-10-23 07:00,23,113.47,113.48,113.36,113.38,38182
20031201|2003-10-23 07:30,23,113.39,113.43,113.25,113.26,109451
20031201|2003-10-23 08:00,23,113.26,113.27,113.11,113.17,92379
20031201|2003-10-23 08:30,23,113.17,113.21,113.05,113.1,79909
20031201|2003-10-23 09:00,23,113.1,113.11,112.81,112.84,125385
20031201|2003-10-23 09:30,23,112.84,112.98,112.82,112.97,75103
20031201|2003-10-23 10:00,23,112.97,113.07,112.88,113.05,53208
20031201|2003-10-23 10:30,23,113.04,113.05,112.76,112.89,55832
20031201|2003-10-23 11:00,23,112.89,112.89,112.76,112.8,34145
20031201|2003-10-23 11:30,23,112.79,112.85,112.71,112.79,26191
20031201|2003-10-24 01:00,24,112.96,113.04,112.87,112.89,34254
20031201|2003-10-24 01:30,24,112.89,112.96,112.83,112.85,20267
20031201|2003-10-24 02:00,24,112.85,112.92,112.79,112.89,33403
20031201|2003-10-24 02:30,24,112.89,112.94,112.84,112.91,36489
20031201|2003-10-24 03:00,24,112.91,112.94,112.8,112.84,31135
20031201|2003-10-24 03:30,24,112.84,112.91,112.75,112.9,42523
20031201|2003-10-24 04:00,24,112.9,113.02,112.9,112.96,41933
20031201|2003-10-24 04:30,24,112.96,112.97,112.92,112.93,18728
20031201|2003-10-24 05:00,24,112.93,112.99,112.92,112.95,18113
20031201|2003-10-24 05:30,24,112.94,112.95,112.87,112.9,26245
20031201|2003-10-24 06:00,24,112.9,112.94,112.86,112.92,19475
20031201|2003-10-24 06:30,24,112.93,112.93,112.84,112.89,17310
20031201|2003-10-24 07:00,24,112.89,113.11,112.89,113.1,60180
20031201|2003-10-24 07:30,24,113.1,113.18,113.01,113.13,65365
20031201|2003-10-24 08:00,24,113.12,113.19,113.1,113.1,38762
20031201|2003-10-24 08:30,24,113.1,113.15,112.94,112.95,65413
20031201|2003-10-24 09:00,24,112.95,113.04,112.88,113.03,55411
20031201|2003-10-24 09:30,24,113.03,113.07,112.97,112.97,35934
20031201|2003-10-24 10:00,24,112.97,113.12,112.96,113.08,30399
20031201|2003-10-24 10:30,24,113.08,113.15,113.02,113.04,25747
20031201|2003-10-24 11:00,24,113.05,113.14,113.02,113.12,13141
20031201|2003-10-24 11:30,24,113.13,113.23,113.11,113.2,16526
20031201|2003-10-27 01:00,27,112.96,113.03,112.87,112.94,23128
20031201|2003-10-27 01:30,27,112.94,113.06,112.93,112.98,13969
20031201|2003-10-27 02:00,27,112.98,112.99,112.78,112.8,38740
20031201|2003-10-27 02:30,27,112.8,112.85,112.62,112.68,45857
20031201|2003-10-27 03:00,27,112.67,112.75,112.65,112.71,38291
20031201|2003-10-27 03:30,27,112.71,112.81,112.71,112.78,35344
20031201|2003-10-27 04:00,27,112.77,112.8,112.71,112.72,22486
20031201|2003-10-27 04:30,27,112.72,112.79,112.71,112.74,14595
20031201|2003-10-27 05:00,27,112.73,112.78,112.71,112.73,13971
20031201|2003-10-27 05:30,27,112.72,112.75,112.65,112.72,22880
20031201|2003-10-27 06:00,27,112.71,112.71,112.53,112.63,58345
20031201|2003-10-27 06:30,27,112.63,112.68,112.58,112.66,16334
20031201|2003-10-27 07:00,27,112.66,112.7,112.61,112.65,16227
20031201|2003-10-27 07:30,27,112.65,112.69,112.6,112.69,17465
20031201|2003-10-27 08:00,27,112.69,112.76,112.69,112.72,25045
20031201|2003-10-27 08:30,27,112.73,112.74,112.59,112.64,44038
20031201|2003-10-27 09:00,27,112.64,112.72,112.51,112.69,81275
20031201|2003-10-27 09:30,27,112.68,112.84,112.68,112.81,59707
20031201|2003-10-27 10:00,27,112.81,112.85,112.76,112.81,29590
20031201|2003-10-27 10:30,27,112.81,112.88,112.79,112.84,23500
20031201|2003-10-27 11:00,27,112.84,112.95,112.82,112.94,18328
20031201|2003-10-27 11:30,27,112.93,112.99,112.91,112.94,13548
20031201|2003-10-28 01:00,28,112.75,112.8,112.71,112.75,26864
20031201|2003-10-28 01:30,28,112.75,112.83,112.69,112.75,30588
20031201|2003-10-28 02:00,28,112.75,112.84,112.74,112.76,31299
20031201|2003-10-28 02:30,28,112.76,112.79,112.63,112.66,43396
20031201|2003-10-28 03:00,28,112.66,112.79,112.63,112.77,39003
20031201|2003-10-28 03:30,28,112.77,112.78,112.61,112.73,35590
20031201|2003-10-28 04:00,28,112.74,112.75,112.66,112.67,23218
20031201|2003-10-28 04:30,28,112.67,112.73,112.64,112.67,23089
20031201|2003-10-28 05:00,28,112.67,112.67,112.59,112.66,23218
20031201|2003-10-28 05:30,28,112.65,112.72,112.63,112.7,16440
20031201|2003-10-28 06:00,28,112.7,112.71,112.65,112.66,10670
20031201|2003-10-28 06:30,28,112.67,112.78,112.66,112.74,18380
20031201|2003-10-28 07:00,28,112.74,112.76,112.62,112.62,29127
20031201|2003-10-28 07:30,28,112.63,112.69,112.56,112.64,74317
20031201|2003-10-28 08:00,28,112.63,112.72,112.58,112.7,43034
20031201|2003-10-28 08:30,28,112.7,112.73,112.61,112.68,36941
20031201|2003-10-28 09:00,28,112.67,112.88,112.64,112.81,85041
20031201|2003-10-28 09:30,28,112.81,112.9,112.78,112.81,51339
20031201|2003-10-28 10:00,28,112.82,112.83,112.74,112.8,39811
20031201|2003-10-28 10:30,28,112.8,112.81,112.71,112.72,17774
20031201|2003-10-28 11:00,28,112.72,112.75,112.65,112.7,11726
20031201|2003-10-28 11:30,28,112.7,112.71,112.58,112.64,13583
20031201|2003-10-29 01:00,29,113.12,113.2,112.98,112.99,64490
20031201|2003-10-29 01:30,29,112.99,113.04,112.91,112.93,44633
20031201|2003-10-29 02:00,29,112.93,113.09,112.92,113.06,44301
20031201|2003-10-29 02:30,29,113.07,113.08,113.02,113.04,45935
20031201|2003-10-29 03:00,29,113.04,113.04,112.92,112.93,52675
20031201|2003-10-29 03:30,29,112.93,112.99,112.89,112.94,69158
20031201|2003-10-29 04:00,29,112.95,112.99,112.87,112.92,92946
20031201|2003-10-29 04:30,29,112.93,112.94,112.81,112.92,46540
20031201|2003-10-29 05:00,29,112.92,112.92,112.77,112.79,33343
20031201|2003-10-29 05:30,29,112.8,112.88,112.79,112.85,19571
20031201|2003-10-29 06:00,29,112.85,112.89,112.83,112.87,17515
20031201|2003-10-29 06:30,29,112.86,112.88,112.83,112.87,12928
20031201|2003-10-29 07:00,29,112.87,112.96,112.87,112.93,24603
20031201|2003-10-29 07:30,29,112.93,112.98,112.87,112.88,42249
20031201|2003-10-29 08:00,29,112.88,112.88,112.73,112.8,76724
20031201|2003-10-29 08:30,29,112.81,112.82,112.66,112.72,87460
20031201|2003-10-29 09:00,29,112.72,112.74,112.62,112.73,79543
20031201|2003-10-29 09:30,29,112.72,112.78,112.71,112.74,44668
20031201|2003-10-29 10:00,29,112.74,112.82,112.68,112.72,43286
20031201|2003-10-29 10:30,29,112.72,112.79,112.68,112.69,20980
20031201|2003-10-29 11:00,29,112.69,112.71,112.6,112.61,18026
20031201|2003-10-29 11:30,29,112.61,112.74,112.57,112.7,24368
20031201|2003-10-30 01:00,30,112.44,112.49,112.38,112.48,44484
20031201|2003-10-30 01:30,30,112.48,112.52,112.42,112.44,33251
20031201|2003-10-30 02:00,30,112.44,112.53,112.43,112.51,37067
20031201|2003-10-30 02:30,30,112.51,112.54,112.47,112.51,39119
20031201|2003-10-30 03:00,30,112.51,112.53,112.46,112.49,29714
20031201|2003-10-30 03:30,30,112.48,112.51,112.45,112.5,39091
20031201|2003-10-30 04:00,30,112.52,112.55,112.43,112.48,45544
20031201|2003-10-30 04:30,30,112.48,112.54,112.46,112.54,29314
20031201|2003-10-30 05:00,30,112.54,112.63,112.53,112.61,50275
20031201|2003-10-30 05:30,30,112.6,112.73,112.59,112.69,67577
20031201|2003-10-30 06:00,30,112.69,112.72,112.65,112.71,20842
20031201|2003-10-30 06:30,30,112.71,112.76,112.65,112.67,38109
20031201|2003-10-30 07:00,30,112.66,112.69,112.41,112.45,42589
20031201|2003-10-30 07:30,30,112.45,112.46,112.18,112.37,202104
20031201|2003-10-30 08:00,30,112.37,112.4,112.26,112.29,85218
20031201|2003-10-30 08:30,30,112.29,112.48,112.29,112.4,92631
20031201|2003-10-30 09:00,30,112.4,112.53,112.36,112.47,79469
20031201|2003-10-30 09:30,30,112.47,112.51,112.3,112.33,54961
20031201|2003-10-30 10:00,30,112.33,112.41,112.31,112.35,42177
20031201|2003-10-30 10:30,30,112.35,112.44,112.3,112.34,36680
20031201|2003-10-30 11:00,30,112.34,112.38,112.29,112.33,13576
20031201|2003-10-30 11:30,30,112.33,112.39,112.27,112.28,12907
20031201|2003-10-31 01:00,31,112.45,112.5,112.38,112.48,26823
20031201|2003-10-31 01:30,31,112.48,112.57,112.48,112.54,30422
20031201|2003-10-31 02:00,31,112.54,112.57,112.47,112.48,22255
20031201|2003-10-31 02:30,31,112.48,112.58,112.48,112.5,30724
20031201|2003-10-31 03:00,31,112.5,112.57,112.5,112.52,27157
20031201|2003-10-31 03:30,31,112.52,112.56,112.49,112.5,28663
20031201|2003-10-31 04:00,31,112.5,112.54,112.48,112.53,21079
20031201|2003-10-31 04:30,31,112.53,112.57,112.51,112.54,18785
20031201|2003-10-31 05:00,31,112.55,112.62,112.52,112.55,40292
20031201|2003-10-31 05:30,31,112.54,112.64,112.52,112.55,30303
20031201|2003-10-31 06:00,31,112.54,112.56,112.53,112.55,9546
20031201|2003-10-31 06:30,31,112.56,112.62,112.47,112.51,28769
20031201|2003-10-31 07:00,31,112.51,112.53,112.44,112.52,21920
20031201|2003-10-31 07:30,31,112.52,112.67,112.51,112.63,69127
20031201|2003-10-31 08:00,31,112.63,112.68,112.61,112.64,33246
20031201|2003-10-31 08:30,31,112.63,112.68,112.48,112.62,64608
20031201|2003-10-31 09:00,31,112.61,112.72,112.55,112.68,87001
20031201|2003-10-31 09:30,31,112.68,112.82,112.67,112.78,87158
20031201|2003-10-31 10:00,31,112.78,112.84,112.75,112.77,46862
20031201|2003-10-31 10:30,31,112.77,112.81,112.71,112.72,16371
20031201|2003-10-31 11:00,31,112.72,112.72,112.62,112.64,13800
20031201|2003-10-31 11:30,31,112.64,112.99,112.63,112.75,19458
20031201|2003-11-03 01:00,3,112.53,112.67,112.53,112.64,16677
20031201|2003-11-03 01:30,3,112.65,112.68,112.6,112.67,9215
20031201|2003-11-03 02:00,3,112.67,112.67,112.49,112.51,24881
20031201|2003-11-03 02:30,3,112.51,112.55,112.42,112.43,40534
20031201|2003-11-03 03:00,3,112.43,112.47,112.35,112.37,56345
20031201|2003-11-03 03:30,3,112.37,112.47,112.36,112.44,28669
20031201|2003-11-03 04:00,3,112.43,112.45,112.38,112.4,21094
20031201|2003-11-03 04:30,3,112.4,112.46,112.37,112.37,24858
20031201|2003-11-03 05:00,3,112.37,112.44,112.35,112.42,21492
20031201|2003-11-03 05:30,3,112.42,112.44,112.39,112.4,14861
20031201|2003-11-03 06:00,3,112.41,112.44,112.39,112.41,8860
20031201|2003-11-03 06:30,3,112.42,112.43,112.39,112.4,11244
20031201|2003-11-03 07:00,3,112.4,112.45,112.4,112.43,29886
20031201|2003-11-03 07:30,3,112.43,112.44,112.37,112.38,26519
20031201|2003-11-03 08:00,3,112.37,112.41,112.36,112.39,25430
20031201|2003-11-03 08:30,3,112.39,112.44,112.3,112.33,41043
20031201|2003-11-03 09:00,3,112.33,112.39,112.28,112.29,101580
20031201|2003-11-03 09:30,3,112.29,112.3,111.99,112.07,150719
20031201|2003-11-03 10:00,3,112.07,112.18,112.06,112.11,57425
20031201|2003-11-03 10:30,3,112.1,112.14,112.08,112.14,23439
20031201|2003-11-03 11:00,3,112.14,112.17,112.06,112.13,16045
20031201|2003-11-03 11:30,3,112.13,112.2,112.11,112.18,11279
20031201|2003-11-04 01:00,4,112.32,112.33,112.25,112.26,26115
20031201|2003-11-04 01:30,4,112.26,112.32,112.21,112.32,21076
20031201|2003-11-04 02:00,4,112.32,112.34,112.27,112.31,34179
20031201|2003-11-04 02:30,4,112.31,112.31,112.27,112.3,27417
20031201|2003-11-04 03:00,4,112.29,112.3,112.23,112.28,41821
20031201|2003-11-04 03:30,4,112.28,112.31,112.25,112.3,20962
20031201|2003-11-04 04:00,4,112.3,112.42,112.3,112.37,56121
20031201|2003-11-04 04:30,4,112.36,112.4,112.36,112.38,36827
20031201|2003-11-04 05:00,4,112.38,112.4,112.36,112.38,14851
20031201|2003-11-04 05:30,4,112.38,112.38,112.33,112.35,18712
20031201|2003-11-04 06:00,4,112.35,112.4,112.34,112.39,17391
20031201|2003-11-04 06:30,4,112.39,112.41,112.34,112.38,17629
20031201|2003-11-04 07:00,4,112.38,112.46,112.38,112.42,40735
20031201|2003-11-04 07:30,4,112.41,112.5,112.41,112.44,52332
20031201|2003-11-04 08:00,4,112.44,112.46,112.39,112.44,34828
20031201|2003-11-04 08:30,4,112.44,112.51,112.4,112.51,45386
20031201|2003-11-04 09:00,4,112.51,112.56,112.47,112.53,71795
20031201|2003-11-04 09:30,4,112.52,112.58,112.51,112.52,49678
20031201|2003-11-04 10:00,4,112.52,112.54,112.41,112.42,46199
20031201|2003-11-04 10:30,4,112.42,112.46,112.39,112.43,21919
20031201|2003-11-04 11:00,4,112.43,112.46,112.34,112.44,15907
20031201|2003-11-04 11:30,4,112.45,112.48,112.43,112.47,6708
20031201|2003-11-04 12:00,4,112.47,112.49,112.47,112.49,1604
20031201|2003-11-05 01:00,5,112.35,112.4,112.29,112.3,27964
20031201|2003-11-05 01:30,5,112.3,112.32,112.27,112.3,21040
20031201|2003-11-05 02:00,5,112.3,112.34,112.23,112.26,35337
20031201|2003-11-05 02:30,5,112.26,112.3,112.19,112.24,54031
20031201|2003-11-05 03:00,5,112.24,112.31,112.18,112.29,45374
20031201|2003-11-05 03:30,5,112.29,112.38,112.26,112.36,40455
20031201|2003-11-05 04:00,5,112.35,112.45,112.33,112.4,55828
20031201|2003-11-05 04:30,5,112.4,112.44,112.38,112.38,31282
20031201|2003-11-05 05:00,5,112.38,112.4,112.35,112.37,28046
20031201|2003-11-05 05:30,5,112.36,112.38,112.33,112.36,30280
20031201|2003-11-05 06:00,5,112.36,112.45,112.35,112.44,15332
20031201|2003-11-05 06:30,5,112.43,112.48,112.42,112.44,25025
20031201|2003-11-05 07:00,5,112.45,112.47,112.31,112.31,46541
20031201|2003-11-05 07:30,5,112.31,112.38,112.29,112.34,60681
20031201|2003-11-05 08:00,5,112.34,112.4,112.26,112.26,80921
20031201|2003-11-05 08:30,5,112.26,112.33,112.14,112.17,85049
20031201|2003-11-05 09:00,5,112.18,112.41,112.18,112.41,95209
20031201|2003-11-05 09:30,5,112.4,112.53,112.33,112.47,90008
20031201|2003-11-05 10:00,5,112.47,112.47,112.39,112.41,40047
20031201|2003-11-05 10:30,5,112.41,112.42,112.32,112.33,33617
20031201|2003-11-05 11:00,5,112.33,112.41,112.31,112.4,15833
20031201|2003-11-05 11:30,5,112.4,112.43,112.37,112.43,10303
20031201|2003-11-06 01:00,6,112.24,112.27,112.18,112.19,43895
20031201|2003-11-06 01:30,6,112.2,112.21,111.76,112.05,89445
20031201|2003-11-06 02:00,6,112.05,112.12,112.04,112.09,49944
20031201|2003-11-06 02:30,6,112.09,112.12,112.05,112.09,34152
20031201|2003-11-06 03:00,6,112.09,112.15,112.05,112.06,43071
20031201|2003-11-06 03:30,6,112.06,112.1,112.02,112.07,66033
20031201|2003-11-06 04:00,6,112.08,112.12,112,112.03,50575
20031201|2003-11-06 04:30,6,112.03,112.05,111.93,111.97,55299
20031201|2003-11-06 05:00,6,111.97,111.98,111.87,111.95,51110
20031201|2003-11-06 05:30,6,111.94,111.98,111.89,111.96,28832
20031201|2003-11-06 06:00,6,111.96,112.01,111.92,111.98,31645
20031201|2003-11-06 06:30,6,111.98,112,111.92,111.94,20356
20031201|2003-11-06 07:00,6,111.94,111.95,111.66,111.73,62967
20031201|2003-11-06 07:30,6,111.73,111.74,111.55,111.67,197672
20031201|2003-11-06 08:00,6,111.67,111.74,111.62,111.74,72209
20031201|2003-11-06 08:30,6,111.73,111.8,111.69,111.72,75569
20031201|2003-11-06 09:00,6,111.73,111.82,111.71,111.77,69147
20031201|2003-11-06 09:30,6,111.77,111.81,111.71,111.78,48968
20031201|2003-11-06 10:00,6,111.78,111.83,111.65,111.67,53917
20031201|2003-11-06 10:30,6,111.68,111.68,111.59,111.65,30711
20031201|2003-11-06 11:00,6,111.66,111.71,111.66,111.68,13473
20031201|2003-11-06 11:30,6,111.69,111.7,111.62,111.64,19342
20031201|2003-11-07 01:00,7,111.66,111.81,111.66,111.75,33223
20031201|2003-11-07 01:30,7,111.75,111.86,111.72,111.83,31384
20031201|2003-11-07 02:00,7,111.84,111.84,111.74,111.76,20786
20031201|2003-11-07 02:30,7,111.76,111.82,111.74,111.78,21429
20031201|2003-11-07 03:00,7,111.78,111.8,111.69,111.74,28886
20031201|2003-11-07 03:30,7,111.74,111.77,111.67,111.7,36536
20031201|2003-11-07 04:00,7,111.7,111.74,111.67,111.7,21179
20031201|2003-11-07 04:30,7,111.7,111.71,111.59,111.68,52789
20031201|2003-11-07 05:00,7,111.68,111.72,111.64,111.7,20837
20031201|2003-11-07 05:30,7,111.69,111.69,111.64,111.66,11858
20031201|2003-11-07 06:00,7,111.66,111.66,111.45,111.5,67392
20031201|2003-11-07 06:30,7,111.5,111.54,111.49,111.5,32979
20031201|2003-11-07 07:00,7,111.5,111.87,111.31,111.34,68664
20031201|2003-11-07 07:30,7,111.32,111.44,111.24,111.28,187762
20031201|2003-11-07 08:00,7,111.28,111.4,111.27,111.36,72875
20031201|2003-11-07 08:30,7,111.35,111.42,111.3,111.4,85271
20031201|2003-11-07 09:00,7,111.4,111.47,111.33,111.38,79132
20031201|2003-11-07 09:30,7,111.37,111.44,111.34,111.38,47436
20031201|2003-11-07 10:00,7,111.39,111.47,111.39,111.45,31756
20031201|2003-11-07 10:30,7,111.45,111.47,111.36,111.41,17863
20031201|2003-11-07 11:00,7,111.41,111.45,111.37,111.42,9106
20031201|2003-11-07 11:30,7,111.44,111.46,111.37,111.38,10976
20031201|2003-11-10 01:00,10,111.45,111.58,111.43,111.53,23839
20031201|2003-11-10 01:30,10,111.54,111.61,111.52,111.59,13485
20031201|2003-11-10 02:00,10,111.59,111.63,111.57,111.57,35743
20031201|2003-11-10 02:30,10,111.57,111.61,111.54,111.59,23827
20031201|2003-11-10 03:00,10,111.59,111.61,111.52,111.53,25539
20031201|2003-11-10 03:30,10,111.53,111.57,111.47,111.48,35620
20031201|2003-11-10 04:00,10,111.49,111.54,111.44,111.54,27188
20031201|2003-11-10 04:30,10,111.54,111.56,111.49,111.52,17714
20031201|2003-11-10 05:00,10,111.53,111.59,111.52,111.55,15104
20031201|2003-11-10 05:30,10,111.55,111.57,111.53,111.56,13255
20031201|2003-11-10 06:00,10,111.55,111.56,111.52,111.53,11910
20031201|2003-11-10 06:30,10,111.53,111.54,111.48,111.49,12664
20031201|2003-11-10 07:00,10,111.5,111.5,111.46,111.47,16019
20031201|2003-11-10 07:30,10,111.47,111.54,111.47,111.53,20790
20031201|2003-11-10 08:00,10,111.53,111.57,111.51,111.51,21574
20031201|2003-11-10 08:30,10,111.52,111.58,111.5,111.56,27168
20031201|2003-11-10 09:00,10,111.57,111.68,111.56,111.67,53427
20031201|2003-11-10 09:30,10,111.66,111.68,111.6,111.62,36627
20031201|2003-11-10 10:00,10,111.62,111.62,111.54,111.6,26981
20031201|2003-11-10 10:30,10,111.61,111.61,111.53,111.59,16182
20031201|2003-11-10 11:00,10,111.59,111.59,111.5,111.51,11769
20031201|2003-11-10 11:30,10,111.51,111.52,111.46,111.46,10651
20031201|2003-11-11 01:00,11,111.55,111.71,111.52,111.68,27357
20031201|2003-11-11 01:30,11,111.68,111.69,111.65,111.66,10978
20031201|2003-11-11 02:00,11,111.67,111.68,111.61,111.67,17754
20031201|2003-11-11 02:30,11,111.66,111.68,111.64,111.67,19357
20031201|2003-11-11 03:00,11,111.66,111.67,111.62,111.66,18169
20031201|2003-11-11 03:30,11,111.66,111.68,111.6,111.64,22143
20031201|2003-11-11 04:00,11,111.64,111.65,111.53,111.53,38617
20031201|2003-11-11 04:30,11,111.53,111.56,111.52,111.54,16718
20031201|2003-11-11 05:00,11,111.55,111.6,111.53,111.59,12088
20031201|2003-11-11 05:30,11,111.59,111.6,111.55,111.55,5805
20031201|2003-11-11 06:00,11,111.56,111.61,111.54,111.61,11662
20031201|2003-11-11 06:30,11,111.6,111.67,111.59,111.66,19887
20031201|2003-11-11 07:00,11,111.66,111.7,111.65,111.67,22035
20031201|2003-11-11 07:30,11,111.67,111.67,111.62,111.65,14425
20031201|2003-11-11 08:00,11,111.66,111.69,111.65,111.68,18152
20031201|2003-11-11 08:30,11,111.68,111.72,111.64,111.69,27953
20031201|2003-11-11 09:00,11,111.68,111.69,111.58,111.62,34528
20031201|2003-11-11 09:30,11,111.62,111.66,111.59,111.62,19097
20031201|2003-11-11 10:00,11,111.62,111.65,111.6,111.61,9047
20031201|2003-11-11 10:30,11,111.62,111.64,111.61,111.63,3718
20031201|2003-11-11 11:00,11,111.63,111.63,111.6,111.62,2040
20031201|2003-11-11 11:30,11,111.63,111.63,111.55,111.57,5443
20031201|2003-11-12 01:00,12,111.56,111.56,111.4,111.43,33407
20031201|2003-11-12 01:30,12,111.42,111.43,111.37,111.4,32178
20031201|2003-11-12 02:00,12,111.4,111.42,111.29,111.35,54027
20031201|2003-11-12 02:30,12,111.35,111.35,111.28,111.3,46713
20031201|2003-11-12 03:00,12,111.3,111.38,111.29,111.37,37028
20031201|2003-11-12 03:30,12,111.37,111.43,111.37,111.42,34053
20031201|2003-11-12 04:00,12,111.42,111.48,111.39,111.43,54375
20031201|2003-11-12 04:30,12,111.42,111.47,111.39,111.44,22030
20031201|2003-11-12 05:00,12,111.44,111.46,111.4,111.41,17269
20031201|2003-11-12 05:30,12,111.41,111.44,111.4,111.42,16855
20031201|2003-11-12 06:00,12,111.42,111.52,111.42,111.5,20998
20031201|2003-11-12 06:30,12,111.5,111.64,111.5,111.61,52407
20031201|2003-11-12 07:00,12,111.61,111.63,111.56,111.63,39914
20031201|2003-11-12 07:30,12,111.63,111.68,111.59,111.65,55712
20031201|2003-11-12 08:00,12,111.65,111.66,111.62,111.64,25678
20031201|2003-11-12 08:30,12,111.64,111.74,111.64,111.72,62377
20031201|2003-11-12 09:00,12,111.72,111.76,111.64,111.66,57887
20031201|2003-11-12 09:30,12,111.65,111.72,111.63,111.65,37100
20031201|2003-11-12 10:00,12,111.64,111.66,111.63,111.66,24218
20031201|2003-11-12 10:30,12,111.65,111.71,111.62,111.7,20783
20031201|2003-11-12 11:00,12,111.7,111.7,111.62,111.66,12231
20031201|2003-11-12 11:30,12,111.66,111.79,111.66,111.77,19734
20031201|2003-11-13 01:00,13,111.67,111.71,111.61,111.67,20151
20031201|2003-11-13 01:30,13,111.67,111.7,111.57,111.61,26186
20031201|2003-11-13 02:00,13,111.61,111.62,111.54,111.59,31368
20031201|2003-11-13 02:30,13,111.6,111.66,111.56,111.64,33730
20031201|2003-11-13 03:00,13,111.64,111.68,111.62,111.63,23803
20031201|2003-11-13 03:30,13,111.63,111.64,111.59,111.62,47814
20031201|2003-11-13 04:00,13,111.62,111.69,111.61,111.64,35953
20031201|2003-11-13 04:30,13,111.64,111.69,111.62,111.69,13199
20031201|2003-11-13 05:00,13,111.68,111.72,111.66,111.71,23827
20031201|2003-11-13 05:30,13,111.7,111.74,111.66,111.67,18609
20031201|2003-11-13 06:00,13,111.67,111.77,111.67,111.75,34746
20031201|2003-11-13 06:30,13,111.74,111.87,111.73,111.85,38369
20031201|2003-11-13 07:00,13,111.84,111.91,111.78,111.87,36244
20031201|2003-11-13 07:30,13,111.87,112.05,111.84,111.95,142322
20031201|2003-11-13 08:00,13,111.96,112.07,111.93,112.02,75476
20031201|2003-11-13 08:30,13,112.02,112.2,112.01,112.12,119398
20031201|2003-11-13 09:00,13,112.11,112.13,112.07,112.12,65202
20031201|2003-11-13 09:30,13,112.11,112.16,112.09,112.12,49954
20031201|2003-11-13 10:00,13,112.11,112.15,112.09,112.1,34053
20031201|2003-11-13 10:30,13,112.1,112.12,112.07,112.09,16478
20031201|2003-11-13 11:00,13,112.09,112.15,112.09,112.13,18214
20031201|2003-11-13 11:30,13,112.13,112.14,112.07,112.1,12610
20031201|2003-11-14 01:00,14,112.27,112.37,112.26,112.34,43987
20031201|2003-11-14 01:30,14,112.34,112.38,112.28,112.29,30265
20031201|2003-11-14 02:00,14,112.28,112.32,112.24,112.3,39877
20031201|2003-11-14 02:30,14,112.29,112.35,112.29,112.31,36441
20031201|2003-11-14 03:00,14,112.31,112.34,112.28,112.31,22794
20031201|2003-11-14 03:30,14,112.31,112.41,112.29,112.38,41129
20031201|2003-11-14 04:00,14,112.38,112.47,112.38,112.42,60222
20031201|2003-11-14 04:30,14,112.42,112.44,112.38,112.39,24198
20031201|2003-11-14 05:00,14,112.39,112.44,112.39,112.43,17709
20031201|2003-11-14 05:30,14,112.43,112.51,112.41,112.48,30206
20031201|2003-11-14 06:00,14,112.48,112.49,112.44,112.45,12648
20031201|2003-11-14 06:30,14,112.45,112.47,112.41,112.47,12238
20031201|2003-11-14 07:00,14,112.46,112.5,112.34,112.35,36285
20031201|2003-11-14 07:30,14,112.35,112.42,112.23,112.35,118114
20031201|2003-11-14 08:00,14,112.35,112.38,112.27,112.36,45515
20031201|2003-11-14 08:30,14,112.35,112.41,112.22,112.4,62658
20031201|2003-11-14 09:00,14,112.4,112.66,112.4,112.61,132925
20031201|2003-11-14 09:30,14,112.61,112.7,112.57,112.59,79146
20031201|2003-11-14 10:00,14,112.59,112.64,112.56,112.63,29084
20031201|2003-11-14 10:30,14,112.63,112.67,112.57,112.59,19592
20031201|2003-11-14 11:00,14,112.59,112.62,112.57,112.57,8355
20031201|2003-11-14 11:30,14,112.58,112.61,112.54,112.55,9655
20031201|2003-11-17 01:00,17,112.75,112.89,112.75,112.88,32117
20031201|2003-11-17 01:30,17,112.87,112.9,112.81,112.82,17984
20031201|2003-11-17 02:00,17,112.81,112.84,112.78,112.8,32044
20031201|2003-11-17 02:30,17,112.8,112.87,112.79,112.84,30867
20031201|2003-11-17 03:00,17,112.83,112.86,112.82,112.84,17366
20031201|2003-11-17 03:30,17,112.84,112.87,112.82,112.87,23167
20031201|2003-11-17 04:00,17,112.86,112.87,112.83,112.85,24164
20031201|2003-11-17 04:30,17,112.85,112.94,112.85,112.92,38361
20031201|2003-11-17 05:00,17,112.92,112.94,112.88,112.91,22350
20031201|2003-11-17 05:30,17,112.9,112.92,112.88,112.9,18198
20031201|2003-11-17 06:00,17,112.9,112.93,112.89,112.91,15248
20031201|2003-11-17 06:30,17,112.92,112.99,112.9,112.9,26140
20031201|2003-11-17 07:00,17,112.9,112.92,112.71,112.77,54620
20031201|2003-11-17 07:30,17,112.78,112.87,112.67,112.86,101877
20031201|2003-11-17 08:00,17,112.86,112.88,112.78,112.83,45287
20031201|2003-11-17 08:30,17,112.82,112.87,112.73,112.8,48958
20031201|2003-11-17 09:00,17,112.8,112.93,112.8,112.87,60785
20031201|2003-11-17 09:30,17,112.87,112.91,112.78,112.79,44059
20031201|2003-11-17 10:00,17,112.79,112.94,112.79,112.86,48692
20031201|2003-11-17 10:30,17,112.86,112.89,112.61,112.65,35615
20031201|2003-11-17 11:00,17,112.65,112.74,112.64,112.69,23522
20031201|2003-11-17 11:30,17,112.7,112.83,112.64,112.82,13728
20031201|2003-11-18 01:00,18,112.72,112.72,112.62,112.64,26317
20031201|2003-11-18 01:30,18,112.64,112.69,112.63,112.67,16586
20031201|2003-11-18 02:00,18,112.67,112.75,112.66,112.74,31548
20031201|2003-11-18 02:30,18,112.74,112.76,112.64,112.66,32595
20031201|2003-11-18 03:00,18,112.66,112.72,112.65,112.7,26774
20031201|2003-11-18 03:30,18,112.71,112.78,112.67,112.67,35494
20031201|2003-11-18 04:00,18,112.68,112.73,112.66,112.72,23812
20031201|2003-11-18 04:30,18,112.71,112.75,112.7,112.73,16777
20031201|2003-11-18 05:00,18,112.73,112.73,112.68,112.7,15838
20031201|2003-11-18 05:30,18,112.69,112.71,112.59,112.64,36244
20031201|2003-11-18 06:00,18,112.64,112.68,112.63,112.66,17921
20031201|2003-11-18 06:30,18,112.65,112.69,112.64,112.66,18833
20031201|2003-11-18 07:00,18,112.66,112.68,112.57,112.63,33765
20031201|2003-11-18 07:30,18,112.64,112.72,112.54,112.62,88813
20031201|2003-11-18 08:00,18,112.61,112.61,112.52,112.55,72349
20031201|2003-11-18 08:30,18,112.55,112.66,112.51,112.66,64804
20031201|2003-11-18 09:00,18,112.66,112.93,112.65,112.84,147910
20031201|2003-11-18 09:30,18,112.83,113.08,112.82,113.02,136762
20031201|2003-11-18 10:00,18,113.02,113.03,112.93,112.97,63496
20031201|2003-11-18 10:30,18,112.96,113.05,112.88,113.03,37014
20031201|2003-11-18 11:00,18,113.04,113.12,112.97,112.99,30614
20031201|2003-11-18 11:30,18,113,113.09,112.94,112.96,25270
20031201|2003-11-19 01:00,19,113.15,113.3,113.15,113.24,50238
20031201|2003-11-19 01:30,19,113.25,113.26,113.2,113.24,27889
20031201|2003-11-19 02:00,19,113.24,113.24,113.17,113.19,34640
20031201|2003-11-19 02:30,19,113.2,113.28,113.19,113.22,45695
20031201|2003-11-19 03:00,19,113.23,113.23,113.14,113.19,61144
20031201|2003-11-19 03:30,19,113.19,113.22,113.13,113.16,43312
20031201|2003-11-19 04:00,19,113.16,113.16,113.08,113.14,43873
20031201|2003-11-19 04:30,19,113.15,113.19,113.05,113.06,55539
20031201|2003-11-19 05:00,19,113.06,113.1,113.01,113.09,31386
20031201|2003-11-19 05:30,19,113.09,113.11,113.04,113.05,19325
20031201|2003-11-19 06:00,19,113.05,113.08,113.02,113.03,13058
20031201|2003-11-19 06:30,19,113.03,113.08,113.03,113.07,18752
20031201|2003-11-19 07:00,19,113.08,113.12,113.03,113.03,23176
20031201|2003-11-19 07:30,19,113.03,113.08,112.97,113.03,69679
20031201|2003-11-19 08:00,19,113.03,113.12,113.03,113.11,45251
20031201|2003-11-19 08:30,19,113.11,113.13,113,113.05,69997
20031201|2003-11-19 09:00,19,113.05,113.05,112.69,112.73,137847
20031201|2003-11-19 09:30,19,112.72,112.76,112.61,112.68,110335
20031201|2003-11-19 10:00,19,112.68,112.74,112.57,112.65,62595
20031201|2003-11-19 10:30,19,112.65,112.67,112.58,112.66,22281
20031201|2003-11-19 11:00,19,112.65,112.66,112.46,112.49,31805
20031201|2003-11-19 11:30,19,112.5,112.66,112.47,112.66,18028
20031201|2003-11-20 01:00,20,112.6,112.61,112.54,112.55,22787
20031201|2003-11-20 01:30,20,112.56,112.66,112.54,112.65,16733
20031201|2003-11-20 02:00,20,112.65,112.7,112.64,112.69,21463
20031201|2003-11-20 02:30,20,112.7,112.73,112.62,112.62,34496
20031201|2003-11-20 03:00,20,112.63,113.22,112.62,112.93,145665
20031201|2003-11-20 03:30,20,112.94,113.08,112.89,112.91,69624
20031201|2003-11-20 04:00,20,112.91,112.92,112.79,112.85,48867
20031201|2003-11-20 04:30,20,112.85,112.89,112.81,112.86,21521
20031201|2003-11-20 05:00,20,112.85,112.88,112.84,112.85,9990
20031201|2003-11-20 05:30,20,112.84,112.88,112.82,112.85,14385
20031201|2003-11-20 06:00,20,112.85,112.95,112.84,112.92,19816
20031201|2003-11-20 06:30,20,112.92,112.94,112.84,112.86,14672
20031201|2003-11-20 07:00,20,112.86,112.87,112.79,112.82,30936
20031201|2003-11-20 07:30,20,112.81,113.04,112.8,112.94,83331
20031201|2003-11-20 08:00,20,112.94,113.16,112.87,113.01,88376
20031201|2003-11-20 08:30,20,113.02,113.03,112.83,112.87,97855
20031201|2003-11-20 09:00,20,112.87,112.89,112.69,112.79,101044
20031201|2003-11-20 09:30,20,112.78,112.81,112.63,112.76,79064
20031201|2003-11-20 10:00,20,112.75,112.8,112.72,112.73,28379
20031201|2003-11-20 10:30,20,112.73,112.84,112.71,112.77,15089
20031201|2003-11-20 11:00,20,112.78,112.87,112.72,112.8,30904
20031201|2003-11-20 11:30,20,112.81,112.82,112.68,112.75,11484
20031201|2003-11-21 01:00,21,112.84,112.92,112.78,112.89,24003
20031201|2003-11-21 01:30,21,112.89,112.94,112.83,112.88,16976
20031201|2003-11-21 02:00,21,112.87,112.88,112.82,112.85,15912
20031201|2003-11-21 02:30,21,112.84,112.85,112.76,112.81,26103
20031201|2003-11-21 03:00,21,112.8,112.82,112.72,112.81,34183
20031201|2003-11-21 03:30,21,112.82,112.88,112.81,112.87,30230
20031201|2003-11-21 04:00,21,112.87,112.91,112.83,112.87,25311
20031201|2003-11-21 04:30,21,112.86,112.88,112.81,112.84,20282
20031201|2003-11-21 05:00,21,112.83,112.87,112.81,112.83,26420
20031201|2003-11-21 05:30,21,112.83,112.84,112.78,112.79,19795
20031201|2003-11-21 06:00,21,112.79,112.84,112.75,112.83,27595
20031201|2003-11-21 06:30,21,112.83,112.91,112.77,112.91,22059
20031201|2003-11-21 07:00,21,112.91,112.97,112.87,112.93,39814
20031201|2003-11-21 07:30,21,112.92,112.96,112.89,112.9,30841
20031201|2003-11-21 08:00,21,112.9,112.96,112.87,112.95,23250
20031201|2003-11-21 08:30,21,112.94,112.99,112.89,112.97,45885
20031201|2003-11-21 09:00,21,112.97,113.06,112.94,113,61268
20031201|2003-11-21 09:30,21,113,113.07,113,113.02,45672
20031201|2003-11-21 10:00,21,113.02,113.03,112.96,112.97,27601
20031201|2003-11-21 10:30,21,112.98,113,112.96,112.98,10445
20031201|2003-11-21 11:00,21,112.98,113.02,112.98,113.02,7861
20031201|2003-11-21 11:30,21,113.02,113.03,112.98,113.01,17192
20031201|2003-11-24 01:00,24,112.85,112.92,112.84,112.87,13559
20031201|2003-11-24 01:30,24,112.87,112.9,112.85,112.86,9027
20031201|2003-11-24 02:00,24,112.87,112.87,112.75,112.78,36536
20031201|2003-11-24 02:30,24,112.78,112.78,112.63,112.67,63532
20031201|2003-11-24 03:00,24,112.67,112.68,112.58,112.61,50854
20031201|2003-11-24 03:30,24,112.61,112.66,112.44,112.48,66916
20031201|2003-11-24 04:00,24,112.49,112.54,112.47,112.52,33819
20031201|2003-11-24 04:30,24,112.51,112.57,112.5,112.55,24202
20031201|2003-11-24 05:00,24,112.54,112.56,112.51,112.54,14922
20031201|2003-11-24 05:30,24,112.55,112.56,112.52,112.53,8801
20031201|2003-11-24 06:00,24,112.53,112.53,112.36,112.39,42430
20031201|2003-11-24 06:30,24,112.39,112.48,112.38,112.46,21110
20031201|2003-11-24 07:00,24,112.47,112.47,112.41,112.43,18466
20031201|2003-11-24 07:30,24,112.43,112.45,112.34,112.43,48154
20031201|2003-11-24 08:00,24,112.42,112.47,112.42,112.46,25972
20031201|2003-11-24 08:30,24,112.46,112.53,112.44,112.47,49282
20031201|2003-11-24 09:00,24,112.47,112.49,112.39,112.42,40632
20031201|2003-11-24 09:30,24,112.42,112.49,112.31,112.32,58677
20031201|2003-11-24 10:00,24,112.32,112.36,112.3,112.35,34257
20031201|2003-11-24 10:30,24,112.35,112.36,112.27,112.29,23868
20031201|2003-11-24 11:00,24,112.29,112.33,112.27,112.3,24071
20031201|2003-11-24 11:30,24,112.3,112.34,112.27,112.34,9275
20031201|2003-11-25 01:00,25,112.26,112.3,112.18,112.2,32692
20031201|2003-11-25 01:30,25,112.2,112.25,112.15,112.21,40729
20031201|2003-11-25 02:00,25,112.22,112.26,112.14,112.21,38050
20031201|2003-11-25 02:30,25,112.21,112.23,112.16,112.2,36434
20031201|2003-11-25 03:00,25,112.21,112.34,112.21,112.33,62304
20031201|2003-11-25 03:30,25,112.33,112.41,112.31,112.4,55576
20031201|2003-11-25 04:00,25,112.4,112.41,112.23,112.24,46030
20031201|2003-11-25 04:30,25,112.23,112.23,112.09,112.1,87613
20031201|2003-11-25 05:00,25,112.1,112.19,112.1,112.19,23157
20031201|2003-11-25 05:30,25,112.18,112.21,112.14,112.16,18690
20031201|2003-11-25 06:00,25,112.16,112.17,112.1,112.16,16865
20031201|2003-11-25 06:30,25,112.16,112.2,112.15,112.2,11235
20031201|2003-11-25 07:00,25,112.2,112.2,112.05,112.12,24300
20031201|2003-11-25 07:30,25,112.13,112.26,112.12,112.22,96838
20031201|2003-11-25 08:00,25,112.23,112.24,112.15,112.22,33256
20031201|2003-11-25 08:30,25,112.23,112.33,112.13,112.24,69666
20031201|2003-11-25 09:00,25,112.25,112.38,112.23,112.31,107088
20031201|2003-11-25 09:30,25,112.31,112.32,112.23,112.28,49927
20031201|2003-11-25 10:00,25,112.28,112.31,112.17,112.22,40307
20031201|2003-11-25 10:30,25,112.21,112.29,112.17,112.2,23764
20031201|2003-11-25 11:00,25,112.19,112.29,112.18,112.27,9947
20031201|2003-11-25 11:30,25,112.27,112.29,112.2,112.27,8976
20031201|2003-11-26 01:00,26,112.26,112.36,112.22,112.34,20497
20031201|2003-11-26 01:30,26,112.35,112.36,112.3,112.31,13552
20031201|2003-11-26 02:00,26,112.31,112.38,112.31,112.33,31598
20031201|2003-11-26 02:30,26,112.34,112.35,112.3,112.32,15105
20031201|2003-11-26 03:00,26,112.32,112.43,112.31,112.37,35255
20031201|2003-11-26 03:30,26,112.37,112.45,112.33,112.44,29446
20031201|2003-11-26 04:00,26,112.43,112.5,112.39,112.48,51758
20031201|2003-11-26 04:30,26,112.49,112.51,112.45,112.46,32986
20031201|2003-11-26 05:00,26,112.46,112.47,112.42,112.43,19397
20031201|2003-11-26 05:30,26,112.43,112.51,112.43,112.49,14991
20031201|2003-11-26 06:00,26,112.49,112.53,112.47,112.48,19524
20031201|2003-11-26 06:30,26,112.47,112.49,112.45,112.47,9237
20031201|2003-11-26 07:00,26,112.47,112.49,112.41,112.48,24907
20031201|2003-11-26 07:30,26,112.48,112.48,112.17,112.24,142066
20031201|2003-11-26 08:00,26,112.24,112.29,112.19,112.29,49072
20031201|2003-11-26 08:30,26,112.29,112.31,112.17,112.19,62083
20031201|2003-11-26 09:00,26,112.19,112.43,112.19,112.38,102641
20031201|2003-11-26 09:30,26,112.38,112.45,112.31,112.43,47490
20031201|2003-11-26 10:00,26,112.42,112.42,112.34,112.35,40657
20031201|2003-11-26 10:30,26,112.35,112.5,112.25,112.28,56974
20031201|2003-11-26 11:00,26,112.28,112.32,112.25,112.28,11444
20031201|2003-11-26 11:30,26,112.28,112.29,112.1,112.11,16860
20031201|2003-11-27 01:00,27,112.06,112.11,111.97,111.99,31992
20031201|2003-11-27 01:30,27,111.98,112.01,111.83,111.89,65673
20031201|2003-11-27 02:00,27,111.89,111.97,111.89,111.91,30290
20031201|2003-11-27 02:30,27,111.91,111.97,111.91,111.95,24014
20031201|2003-11-27 03:00,27,111.94,111.98,111.92,111.96,21103
20031201|2003-11-27 03:30,27,111.95,112.04,111.93,112.04,30233
20031201|2003-11-27 04:00,27,112.03,112.08,111.98,112.07,37998
20031201|2003-11-27 04:30,27,112.07,112.15,111.99,112.02,63804
20031201|2003-11-27 05:00,27,112.01,112.04,111.93,111.94,25855
20031201|2003-11-27 05:30,27,111.94,111.98,111.93,111.94,12004
20031201|2003-11-27 06:00,27,111.94,111.97,111.88,111.91,14022
20031201|2003-11-27 06:30,27,111.91,111.96,111.9,111.94,12690
20031201|2003-11-27 07:00,27,111.93,112.02,111.92,111.99,14204
20031201|2003-11-27 07:30,27,111.98,112.02,111.98,112.01,8837
20031201|2003-11-27 08:00,27,112.02,112.04,111.99,112.02,18840
20031201|2003-11-27 08:30,27,112.02,112.05,111.98,112,10381
20031201|2003-11-27 09:00,27,112,112.05,111.98,112.04,10983
20031201|2003-11-27 09:30,27,112.04,112.06,112.02,112.05,10127
20031201|2003-11-27 10:00,27,112.05,112.06,112,112.01,8040
20031201|2003-11-27 10:30,27,112.01,112.02,111.94,111.94,6648
20031201|2003-11-27 11:00,27,111.94,111.94,111.87,111.88,8481
20031201|2003-11-27 11:30,27,111.88,111.89,111.82,111.83,13410
20031201|2003-11-28 01:00,28,111.88,111.96,111.87,111.92,12899
20031201|2003-11-28 01:30,28,111.92,111.93,111.77,111.84,24684
20031201|2003-11-28 02:00,28,111.83,111.88,111.75,111.8,26482
20031201|2003-11-28 02:30,28,111.8,111.92,111.79,111.92,33736
20031201|2003-11-28 03:00,28,111.91,112.04,111.91,112.01,46411
20031201|2003-11-28 03:30,28,112.02,112.1,111.98,112.04,47263
20031201|2003-11-28 04:00,28,112.04,112.13,112.02,112.1,41816
20031201|2003-11-28 04:30,28,112.1,112.14,112.06,112.06,39091
20031201|2003-11-28 05:00,28,112.07,112.09,112.05,112.08,23929
20031201|2003-11-28 05:30,28,112.07,112.12,112.04,112.11,22102
20031201|2003-11-28 06:00,28,112.1,112.22,112.09,112.21,57355
20031201|2003-11-28 06:30,28,112.21,112.31,112.19,112.22,45250
20031201|2003-11-28 07:00,28,112.21,112.29,112.2,112.25,15410
20031201|2003-11-28 07:30,28,112.26,112.29,112.11,112.11,52423
20031201|2003-11-28 08:00,28,112.12,112.19,112.1,112.16,26292
20031201|2003-11-28 08:30,28,112.17,112.18,112.08,112.12,29730
20031201|2003-11-28 09:00,28,112.12,112.14,111.94,111.99,43405
20031201|2003-11-28 09:30,28,111.98,112.03,111.84,111.88,39575
20031201|2003-11-28 10:00,28,111.88,112,111.85,111.91,26684
20031201|2003-11-28 10:30,28,111.91,111.94,111.89,111.9,11188
20031201|2003-11-28 11:00,28,111.9,111.98,111.86,111.96,6230
20031201|2003-11-28 11:30,28,111.96,111.97,111.85,111.88,8620
20031201|2003-12-01 01:00,1,111.8,111.81,111.6,111.68,38018
20031201|2003-12-01 01:30,1,111.67,111.73,111.67,111.73,16622
20031201|2003-12-01 02:00,1,111.73,111.76,111.68,111.72,29565
20031201|2003-12-01 02:30,1,111.72,111.77,111.71,111.73,38450
20031201|2003-12-01 03:00,1,111.73,111.82,111.71,111.78,33800
20031201|2003-12-01 03:30,1,111.79,111.83,111.77,111.79,31621
20031201|2003-12-01 04:00,1,111.79,111.84,111.78,111.81,20976
20031201|2003-12-01 04:30,1,111.81,111.82,111.76,111.77,18944
20031201|2003-12-01 05:00,1,111.78,111.87,111.76,111.87,28062
20031201|2003-12-01 05:30,1,111.87,111.92,111.85,111.91,21058
20031201|2003-12-01 06:00,1,111.91,111.93,111.86,111.91,16067
20031201|2003-12-01 06:30,1,111.9,111.92,111.84,111.86,18429
20031201|2003-12-01 07:00,1,111.87,111.9,111.83,111.84,22872
20031201|2003-12-01 07:30,1,111.83,111.85,111.79,111.81,43883
20031201|2003-12-01 08:00,1,111.8,111.85,111.75,111.76,36680
20031201|2003-12-01 08:30,1,111.76,111.88,111.75,111.82,42131
20031201|2003-12-01 09:00,1,111.83,111.83,111.6,111.68,143511
20031201|2003-12-01 09:30,1,111.67,111.71,111.59,111.67,67524
20031201|2003-12-01 10:00,1,111.66,111.67,111.56,111.63,61844
20031201|2003-12-01 10:30,1,111.62,111.65,111.58,111.61,30954
20031201|2003-12-01 11:00,1,111.6,111.65,111.56,111.64,21336
20031201|2003-12-01 11:30,1,111.64,111.7,111.6,111.7,12739
20031201|2003-12-02 01:00,2,111.81,111.82,111.73,111.8,31464
20031201|2003-12-02 01:30,2,111.8,111.83,111.75,111.82,21921
20031201|2003-12-02 02:00,2,111.82,111.86,111.81,111.83,30755
20031201|2003-12-02 02:30,2,111.82,111.86,111.75,111.78,47691
20031201|2003-12-02 03:00,2,111.78,111.79,111.74,111.75,23511
20031201|2003-12-02 03:30,2,111.74,111.81,111.74,111.76,46497
20031201|2003-12-02 04:00,2,111.76,111.77,111.72,111.74,34261
20031201|2003-12-02 04:30,2,111.73,111.75,111.67,111.68,47716
20031201|2003-12-02 05:00,2,111.68,111.68,111.53,111.59,77973
20031201|2003-12-02 05:30,2,111.59,111.62,111.51,111.6,50773
20031201|2003-12-02 06:00,2,111.6,111.66,111.58,111.62,26932
20031201|2003-12-02 06:30,2,111.62,111.68,111.62,111.68,62515
20031201|2003-12-02 07:00,2,111.67,111.74,111.66,111.73,37185
20031201|2003-12-02 07:30,2,111.72,111.79,111.71,111.75,97785
20031201|2003-12-02 08:00,2,111.75,111.77,111.62,111.64,61297
20031201|2003-12-02 08:30,2,111.64,111.79,111.61,111.71,102907
20031201|2003-12-02 09:00,2,111.71,111.77,111.66,111.76,68788
20031201|2003-12-02 09:30,2,111.77,111.92,111.73,111.89,89396
20031201|2003-12-02 10:00,2,111.89,111.89,111.78,111.79,57514
20031201|2003-12-02 10:30,2,111.79,111.89,111.76,111.81,37654
20031201|2003-12-02 11:00,2,111.82,111.84,111.76,111.82,17289
20031201|2003-12-02 11:30,2,111.83,111.88,111.82,111.83,17239
20031201|2003-12-03 01:00,3,111.94,111.97,111.89,111.95,21417
20031201|2003-12-03 01:30,3,111.94,111.96,111.84,111.87,19744
20031201|2003-12-03 02:00,3,111.87,111.88,111.75,111.78,47886
20031201|2003-12-03 02:30,3,111.78,111.85,111.75,111.81,35224
20031201|2003-12-03 03:00,3,111.81,111.91,111.81,111.89,37773
20031201|2003-12-03 03:30,3,111.89,111.96,111.89,111.92,51192
20031201|2003-12-03 04:00,3,111.92,111.94,111.89,111.9,37470
20031201|2003-12-03 04:30,3,111.89,111.92,111.87,111.88,28383
20031201|2003-12-03 05:00,3,111.89,111.94,111.88,111.92,29119
20031201|2003-12-03 05:30,3,111.92,111.98,111.91,111.95,44622
20031201|2003-12-03 06:00,3,111.96,111.96,111.9,111.93,14198
20031201|2003-12-03 06:30,3,111.93,111.97,111.89,111.94,25922
20031201|2003-12-03 07:00,3,111.93,111.94,111.87,111.89,58318
20031201|2003-12-03 07:30,3,111.9,111.97,111.86,111.88,59601
20031201|2003-12-03 08:00,3,111.89,111.93,111.87,111.93,34691
20031201|2003-12-03 08:30,3,111.92,111.93,111.84,111.84,57559
20031201|2003-12-03 09:00,3,111.83,112.08,111.83,112.03,154788
20031201|2003-12-03 09:30,3,112.02,112.07,112.01,112.04,56299
20031201|2003-12-03 10:00,3,112.04,112.06,111.99,111.99,31194
20031201|2003-12-03 10:30,3,111.99,111.99,111.84,111.9,50287
20031201|2003-12-03 11:00,3,111.9,111.92,111.79,111.8,26443
20031201|2003-12-03 11:30,3,111.8,111.81,111.7,111.79,23329
20031201|2003-12-04 01:00,4,111.75,111.76,111.67,111.74,37546
20031201|2003-12-04 01:30,4,111.74,111.81,111.7,111.78,22965
20031201|2003-12-04 02:00,4,111.79,111.8,111.74,111.75,39113
20031201|2003-12-04 02:30,4,111.75,111.75,111.7,111.73,34464
20031201|2003-12-04 03:00,4,111.73,111.78,111.72,111.76,58869
20031201|2003-12-04 03:30,4,111.76,111.77,111.72,111.75,33850
20031201|2003-12-04 04:00,4,111.74,111.76,111.69,111.75,36505
20031201|2003-12-04 04:30,4,111.75,111.76,111.72,111.75,23227
20031201|2003-12-04 05:00,4,111.75,111.79,111.74,111.77,41776
20031201|2003-12-04 05:30,4,111.77,111.81,111.76,111.77,27636
20031201|2003-12-04 06:00,4,111.76,111.79,111.72,111.77,29913
20031201|2003-12-04 06:30,4,111.77,111.78,111.73,111.73,30084
20031201|2003-12-04 07:00,4,111.74,111.8,111.72,111.79,41439
20031201|2003-12-04 07:30,4,111.79,111.94,111.79,111.87,96343
20031201|2003-12-04 08:00,4,111.88,111.92,111.83,111.9,60956
20031201|2003-12-04 08:30,4,111.9,112.04,111.88,112.02,117416
20031201|2003-12-04 09:00,4,112.02,112.1,111.99,112.02,88671
20031201|2003-12-04 09:30,4,112.01,112.01,111.88,111.94,72247
20031201|2003-12-04 10:00,4,111.94,112.05,111.94,112.01,41817
20031201|2003-12-04 10:30,4,112.02,112.06,112,112.01,23170
20031201|2003-12-04 11:00,4,112.01,112.11,112,112.07,14761
20031201|2003-12-04 11:30,4,112.07,112.22,112.07,112.16,20138
20031201|2003-12-05 01:00,5,112.25,112.27,112.18,112.2,23293
20031201|2003-12-05 01:30,5,112.2,112.24,112.17,112.19,20529
20031201|2003-12-05 02:00,5,112.19,112.24,112.19,112.21,38700
20031201|2003-12-05 02:30,5,112.21,112.25,112.15,112.19,63195
20031201|2003-12-05 03:00,5,112.19,112.23,112.16,112.22,36008
20031201|2003-12-05 03:30,5,112.22,112.23,112.17,112.18,90830
20031201|2003-12-05 04:00,5,112.18,112.19,112.11,112.16,61783
20031201|2003-12-05 04:30,5,112.15,112.17,112.12,112.13,27523
20031201|2003-12-05 05:00,5,112.12,112.18,112.12,112.16,18185
20031201|2003-12-05 05:30,5,112.16,112.18,112.14,112.16,22331
20031201|2003-12-05 06:00,5,112.15,112.16,112.1,112.14,18397
20031201|2003-12-05 06:30,5,112.14,112.16,112.11,112.14,18410
20031201|2003-12-05 07:00,5,112.15,112.43,112.13,112.4,41268
20031201|2003-12-05 07:30,5,112.4,112.48,112.37,112.46,79727
20031201|2003-12-05 08:00,5,112.46,112.54,112.43,112.44,75154
20031201|2003-12-05 08:30,5,112.44,112.51,112.42,112.45,44178
20031201|2003-12-05 09:00,5,112.45,112.49,112.4,112.44,27874
20031201|2003-12-05 09:30,5,112.43,112.8,112.43,112.76,61401
20031201|2003-12-05 10:00,5,112.76,112.9,112.75,112.79,25066
20031201|2003-12-05 10:30,5,112.79,112.93,112.76,112.91,41351
20031201|2003-12-05 11:00,5,112.91,113.03,112.9,113.03,10674
20031201|2003-12-05 11:30,5,113.01,113.08,112.97,113.02,13041
20031201|2003-12-08 01:00,8,113.06,113.1,112.94,112.96,14150
20031201|2003-12-08 01:30,8,112.97,112.98,112.88,112.89,14433
20031201|2003-12-08 02:00,8,112.88,112.95,112.85,112.95,28529
20031201|2003-12-08 02:30,8,112.95,112.96,112.87,112.88,16230
20031201|2003-12-08 03:00,8,112.87,112.95,112.83,112.91,8440
20031201|2003-12-08 03:30,8,112.92,112.97,112.9,112.95,6617
20031201|2003-12-08 04:00,8,112.95,112.97,112.92,112.95,3042
20031201|2003-12-08 04:30,8,112.95,112.97,112.92,112.94,3844
20031201|2003-12-08 05:00,8,112.94,112.94,112.88,112.9,3681
20040301|2003-06-18 09:00,18,117.74,117.76,117.74,117.76,2
20040301|2003-09-11 08:30,11,112.34,112.34,112.34,112.34,1
20040301|2003-09-12 08:30,12,113.12,113.12,113.12,113.12,1
20040301|2003-09-15 02:30,15,113.23,113.23,113.23,113.23,1
20040301|2003-09-15 04:00,15,113.04,113.04,113.04,113.04,1
20040301|2003-09-15 09:30,15,113.06,113.06,113.06,113.06,1
20040301|2003-09-16 05:30,16,113,113,113,113,5
20040301|2003-09-17 05:00,17,113.02,113.02,113.02,113.02,1
20040301|2003-09-17 05:30,17,112.99,112.99,112.97,112.97,892
20040301|2003-09-18 09:30,18,113.19,113.19,113.18,113.18,200
20040301|2003-09-22 06:00,22,113.81,113.81,113.81,113.81,6
20040301|2003-09-23 02:30,23,113.84,113.84,113.84,113.84,24
20040301|2003-09-23 03:00,23,113.85,113.85,113.85,113.85,20
20040301|2003-09-23 08:30,23,113.7,113.7,113.7,113.7,33
20040301|2003-09-24 03:30,24,113.62,113.62,113.62,113.62,1
20040301|2003-09-24 07:30,24,113.77,113.77,113.76,113.76,10
20040301|2003-09-25 06:00,25,113.97,113.97,113.97,113.97,200
20040301|2003-09-25 06:30,25,114.03,114.03,114.03,114.03,260
20040301|2003-09-25 07:00,25,114.01,114.01,114.01,114.01,36
20040301|2003-09-25 08:30,25,113.95,113.95,113.95,113.95,1
20040301|2003-09-26 04:30,26,114.07,114.07,114.07,114.07,1
20040301|2003-09-26 08:30,26,114.39,114.39,114.39,114.39,3
20040301|2003-09-26 10:00,26,114.41,114.41,114.41,114.41,25
20040301|2003-09-26 10:30,26,114.53,114.53,114.53,114.53,1
20040301|2003-09-26 11:30,26,114.54,114.54,114.49,114.49,8
20040301|2003-09-29 02:30,29,114.27,114.27,114.27,114.27,2
20040301|2003-09-29 05:00,29,114.18,114.18,114.18,114.18,100
20040301|2003-09-29 08:30,29,114.05,114.05,114.05,114.05,3
20040301|2003-09-29 11:00,29,114.23,114.3,114.23,114.3,2
20040301|2003-09-30 03:30,30,114.49,114.5,114.49,114.5,6
20040301|2003-09-30 04:00,30,114.47,114.47,114.47,114.47,1
20040301|2003-10-01 03:30,1,114.77,114.78,114.77,114.78,3
20040301|2003-10-01 08:00,1,114.76,114.77,114.76,114.77,16
20040301|2003-10-02 02:30,2,114.49,114.49,114.49,114.49,1
20040301|2003-10-02 04:00,2,114.15,114.15,114.15,114.15,1
20040301|2003-10-02 04:30,2,114.05,114.05,114.05,114.05,30
20040301|2003-10-02 05:30,2,113.92,113.95,113.88,113.95,7
20040301|2003-10-02 08:30,2,113.8,113.8,113.8,113.8,1
20040301|2003-10-02 09:00,2,113.79,113.79,113.79,113.79,1
20040301|2003-10-02 10:00,2,113.9,113.92,113.86,113.86,201
20040301|2003-10-02 10:30,2,113.89,113.89,113.89,113.89,5
20040301|2003-10-03 02:00,3,113.8,113.8,113.8,113.8,1
20040301|2003-10-06 04:00,6,113.18,113.18,113.18,113.18,50
20040301|2003-10-06 05:00,6,113.22,113.22,113.22,113.22,50
20040301|2003-10-07 01:30,7,113.31,113.31,113.31,113.31,3
20040301|2003-10-07 06:00,7,113.17,113.17,113.17,113.17,1
20040301|2003-10-07 08:00,7,113.22,113.22,113.22,113.22,1
20040301|2003-10-07 09:00,7,113.13,113.13,113.03,113.03,572
20040301|2003-10-08 01:30,8,113,113,113,113,1
20040301|2003-10-08 02:00,8,112.96,112.96,112.96,112.96,1
20040301|2003-10-08 02:30,8,112.9,112.9,112.9,112.9,100
20040301|2003-10-08 03:00,8,112.85,112.85,112.85,112.85,100
20040301|2003-10-08 06:00,8,112.61,112.66,112.61,112.66,10
20040301|2003-10-08 11:30,8,113.13,113.13,113.13,113.13,3
20040301|2003-10-09 04:00,9,112.97,112.97,112.97,112.97,5
20040301|2003-10-09 10:00,9,112.74,112.74,112.74,112.74,1
20040301|2003-10-09 11:30,9,112.6,112.6,112.6,112.6,1
20040301|2003-10-10 02:30,10,112.65,112.65,112.65,112.65,2
20040301|2003-10-10 03:30,10,112.71,112.71,112.71,112.71,40
20040301|2003-10-10 04:00,10,112.78,112.78,112.78,112.78,1
20040301|2003-10-10 08:30,10,113.04,113.04,113,113,6
20040301|2003-10-13 02:30,13,112.66,112.66,112.66,112.66,10
20040301|2003-10-13 03:30,13,112.52,112.52,112.42,112.42,11
20040301|2003-10-13 04:30,13,112.48,112.48,112.48,112.48,1
20040301|2003-10-13 07:00,13,112.5,112.5,112.5,112.5,1
20040301|2003-10-13 07:30,13,112.54,112.56,112.54,112.56,90
20040301|2003-10-14 01:30,14,112.2,112.2,112.2,112.2,1
20040301|2003-10-14 02:30,14,112.32,112.32,112.32,112.32,1
20040301|2003-10-14 03:00,14,112.3,112.33,112.3,112.33,51
20040301|2003-10-14 04:00,14,112.37,112.37,112.37,112.37,1
20040301|2003-10-14 06:30,14,112.24,112.24,112.24,112.24,48
20040301|2003-10-14 07:00,14,112.15,112.16,112.15,112.16,100
20040301|2003-10-14 08:00,14,112.2,112.2,112.2,112.2,36
20040301|2003-10-14 10:30,14,112.5,112.5,112.5,112.5,1
20040301|2003-10-14 11:30,14,112.39,112.39,112.39,112.39,1
20040301|2003-10-15 02:30,15,112.18,112.18,112.18,112.18,1
20040301|2003-10-15 07:00,15,112.1,112.1,112.1,112.1,4
20040301|2003-10-15 08:00,15,111.9,111.9,111.9,111.9,2
20040301|2003-10-15 09:00,15,111.97,111.99,111.97,111.97,7
20040301|2003-10-15 10:00,15,111.92,111.96,111.92,111.96,250
20040301|2003-10-17 01:00,17,111.7,111.7,111.55,111.55,6
20040301|2003-10-17 01:30,17,111.55,111.55,111.34,111.4,8
20040301|2003-10-17 05:00,17,111.58,111.58,111.58,111.58,1
20040301|2003-10-17 06:00,17,111.63,111.63,111.63,111.63,9
20040301|2003-10-17 08:00,17,111.74,111.74,111.74,111.74,1
20040301|2003-10-17 08:30,17,111.8,111.8,111.8,111.8,1
20040301|2003-10-17 09:30,17,112.08,112.08,112.04,112.04,2
20040301|2003-10-20 02:00,20,111.98,111.98,111.98,111.98,1
20040301|2003-10-20 02:30,20,111.89,111.89,111.89,111.89,1
20040301|2003-10-20 03:30,20,111.95,111.96,111.95,111.96,20
20040301|2003-10-20 04:00,20,111.95,111.96,111.95,111.96,10
20040301|2003-10-20 04:30,20,111.87,111.87,111.87,111.87,150
20040301|2003-10-20 05:00,20,111.81,111.81,111.8,111.8,60
20040301|2003-10-20 07:30,20,111.92,111.92,111.92,111.92,5
20040301|2003-10-20 08:00,20,111.96,111.96,111.95,111.95,19
20040301|2003-10-20 09:00,20,112,112.06,112,112.06,1310
20040301|2003-10-20 09:30,20,112.2,112.2,112.2,112.2,1
20040301|2003-10-21 02:00,21,112.02,112.03,112.01,112.02,41
20040301|2003-10-21 03:30,21,111.99,111.99,111.99,111.99,1
20040301|2003-10-21 04:30,21,112.05,112.05,112.05,112.05,1
20040301|2003-10-21 05:00,21,112.12,112.12,112.12,112.12,10
20040301|2003-10-21 09:00,21,112.32,112.32,112.32,112.32,1
20040301|2003-10-21 09:30,21,112.37,112.37,112.37,112.37,1
20040301|2003-10-22 02:00,22,112.67,112.67,112.67,112.67,100
20040301|2003-10-22 03:00,22,112.66,112.76,112.66,112.76,4
20040301|2003-10-22 04:00,22,112.44,112.44,112.24,112.26,780
20040301|2003-10-22 07:00,22,112.6,112.6,112.6,112.6,163
20040301|2003-10-22 08:00,22,112.79,112.79,112.79,112.79,25
20040301|2003-10-22 08:30,22,112.72,112.72,112.72,112.72,4
20040301|2003-10-23 05:00,23,112.95,112.95,112.95,112.95,1
20040301|2003-10-23 05:30,23,112.95,113.1,112.95,113.1,4
20040301|2003-10-23 06:30,23,113,113,113,113,2
20040301|2003-10-23 08:00,23,112.74,112.74,112.7,112.7,17
20040301|2003-10-23 08:30,23,112.7,112.7,112.7,112.7,1
20040301|2003-10-23 09:30,23,112.47,112.47,112.47,112.47,1
20040301|2003-10-23 11:30,23,112.3,112.3,112.3,112.3,6
20040301|2003-10-24 01:00,24,112.45,112.5,112.38,112.38,501
20040301|2003-10-24 01:30,24,112.5,112.5,112.5,112.5,31
20040301|2003-10-24 04:30,24,112.45,112.45,112.45,112.45,14
20040301|2003-10-24 07:00,24,112.5,112.5,112.5,112.5,7
20040301|2003-10-27 02:30,27,112.26,112.26,112.26,112.26,1
20040301|2003-10-27 03:00,27,112.25,112.25,112.25,112.25,2
20040301|2003-10-27 03:30,27,112.24,112.24,112.24,112.24,10
20040301|2003-10-27 07:30,27,112.18,112.18,112.18,112.18,1
20040301|2003-10-27 09:00,27,112.1,112.1,112.1,112.1,1
20040301|2003-10-27 10:00,27,112.31,112.31,112.3,112.3,2
20040301|2003-10-27 11:00,27,112.44,112.44,112.44,112.44,20
20040301|2003-10-28 01:30,28,112.32,112.32,112.32,112.32,2
20040301|2003-10-28 02:30,28,112.26,112.26,112.25,112.25,4
20040301|2003-10-28 03:00,28,112.32,112.32,112.32,112.32,2
20040301|2003-10-28 03:30,28,112.15,112.25,112.15,112.25,4
20040301|2003-10-28 07:30,28,112.18,112.18,112.18,112.18,25
20040301|2003-10-28 10:00,28,112.26,112.31,112.26,112.31,5
20040301|2003-10-28 10:30,28,112.31,112.31,112.25,112.26,12
20040301|2003-10-29 01:00,29,112.56,112.56,112.51,112.51,4
20040301|2003-10-29 01:30,29,112.5,112.5,112.5,112.5,1
20040301|2003-10-29 03:00,29,112.48,112.48,112.48,112.48,1
20040301|2003-10-29 04:00,29,112.49,112.49,112.49,112.49,3
20040301|2003-10-29 05:00,29,112.4,112.4,112.4,112.4,201
20040301|2003-10-29 06:00,29,112.39,112.39,112.39,112.39,7
20040301|2003-10-29 06:30,29,112.36,112.36,112.36,112.36,1
20040301|2003-10-29 08:30,29,112.25,112.25,112.25,112.25,100
20040301|2003-10-29 09:00,29,112.17,112.17,112.17,112.17,50
20040301|2003-10-29 11:30,29,112.11,112.11,112.11,112.11,2
20040301|2003-10-30 02:30,30,112.02,112.02,112.02,112.02,2
20040301|2003-10-30 05:00,30,112.09,112.09,112.09,112.09,10
20040301|2003-10-30 05:30,30,112.11,112.11,112.11,112.11,5
20040301|2003-10-30 07:30,30,111.74,111.74,111.74,111.74,1
20040301|2003-10-30 08:00,30,111.81,111.81,111.81,111.81,25
20040301|2003-10-31 01:00,31,111.99,111.99,111.99,111.99,1
20040301|2003-10-31 01:30,31,112.05,112.05,112.02,112.02,14
20040301|2003-10-31 03:30,31,112.06,112.06,112.06,112.06,4
20040301|2003-10-31 05:00,31,112.1,112.1,112.1,112.1,12
20040301|2003-10-31 06:30,31,112.1,112.1,112.1,112.1,13
20040301|2003-10-31 07:00,31,111.98,111.98,111.98,111.98,1
20040301|2003-10-31 08:30,31,112.13,112.13,112.13,112.13,10
20040301|2003-10-31 09:30,31,112.27,112.27,112.27,112.27,1
20040301|2003-10-31 10:30,31,112.23,112.23,112.23,112.23,5
20040301|2003-11-03 02:00,3,112.19,112.19,112.19,112.19,1
20040301|2003-11-03 02:30,3,112,112,112,112,1
20040301|2003-11-03 04:00,3,111.9,111.9,111.9,111.9,1
20040301|2003-11-03 05:30,3,111.91,111.91,111.91,111.91,4
20040301|2003-11-03 06:30,3,111.9,111.9,111.9,111.9,10
20040301|2003-11-03 09:00,3,111.89,111.89,111.89,111.89,20
20040301|2003-11-03 09:30,3,111.7,111.7,111.57,111.57,28
20040301|2003-11-03 10:00,3,111.62,111.62,111.62,111.62,20
20040301|2003-11-03 10:30,3,111.61,111.61,111.61,111.61,264
20040301|2003-11-04 03:00,4,111.78,111.78,111.78,111.78,1
20040301|2003-11-04 03:30,4,111.79,111.8,111.79,111.8,2
20040301|2003-11-04 04:00,4,111.82,111.82,111.82,111.82,2
20040301|2003-11-04 06:30,4,111.89,111.89,111.89,111.89,1
20040301|2003-11-04 07:30,4,111.99,111.99,111.99,111.99,1
20040301|2003-11-04 08:30,4,112,112,111.96,111.96,2
20040301|2003-11-04 09:30,4,112.03,112.03,112.03,112.03,95
20040301|2003-11-04 10:00,4,112.03,112.04,111.97,111.97,95
20040301|2003-11-05 01:00,5,111.8,111.8,111.8,111.8,10
20040301|2003-11-05 02:00,5,111.84,111.84,111.77,111.77,21
20040301|2003-11-05 03:00,5,111.7,111.78,111.7,111.75,7
20040301|2003-11-05 03:30,5,111.83,111.83,111.83,111.83,4
20040301|2003-11-05 04:00,5,111.93,111.93,111.92,111.92,395
20040301|2003-11-05 08:30,5,111.77,111.8,111.77,111.8,375
20040301|2003-11-05 09:00,5,111.84,111.88,111.82,111.88,550
20040301|2003-11-05 09:30,5,111.88,111.95,111.83,111.95,861
20040301|2003-11-05 10:30,5,111.88,111.88,111.88,111.88,27
20040301|2003-11-06 01:00,6,111.68,111.71,111.68,111.69,4
20040301|2003-11-06 01:30,6,111.56,111.56,111.56,111.56,5
20040301|2003-11-06 02:00,6,111.6,111.6,111.54,111.54,11
20040301|2003-11-06 03:00,6,111.6,111.6,111.6,111.6,39
20040301|2003-11-06 04:30,6,111.5,111.5,111.45,111.45,4
20040301|2003-11-06 05:00,6,111.35,111.38,111.35,111.38,16
20040301|2003-11-06 06:30,6,111.42,111.42,111.42,111.42,70
20040301|2003-11-06 07:00,6,111.38,111.38,111.17,111.17,454
20040301|2003-11-06 07:30,6,111.05,111.18,111.05,111.13,9
20040301|2003-11-06 08:00,6,111.12,111.2,111.12,111.2,19
20040301|2003-11-06 09:00,6,111.27,111.27,111.27,111.27,205
20040301|2003-11-06 10:00,6,111.3,111.3,111.3,111.3,1
20040301|2003-11-06 11:30,6,111.15,111.15,111.15,111.15,6
20040301|2003-11-07 01:00,7,111.2,111.21,111.2,111.21,2
20040301|2003-11-07 02:00,7,111.27,111.27,111.27,111.27,3
20040301|2003-11-07 03:00,7,111.23,111.23,111.19,111.21,243
20040301|2003-11-07 04:00,7,111.2,111.2,111.2,111.2,10
20040301|2003-11-07 04:30,7,111.15,111.16,111.15,111.16,100
20040301|2003-11-07 07:00,7,110.99,111.3,110.99,111.3,15
20040301|2003-11-07 07:30,7,110.8,110.82,110.8,110.82,22
20040301|2003-11-07 08:00,7,110.75,110.82,110.73,110.82,982
20040301|2003-11-07 08:30,7,110.85,110.85,110.85,110.85,3
20040301|2003-11-07 09:00,7,110.92,110.92,110.92,110.92,60
20040301|2003-11-07 09:30,7,110.86,110.86,110.86,110.86,95
20040301|2003-11-07 10:00,7,110.86,110.86,110.86,110.86,4
20040301|2003-11-07 10:30,7,110.85,110.85,110.85,110.85,50
20040301|2003-11-07 11:00,7,110.85,110.85,110.85,110.85,100
20040301|2003-11-07 11:30,7,110.86,110.9,110.86,110.88,77
20040301|2003-11-10 01:00,10,111.23,111.23,111.03,111.03,202
20040301|2003-11-10 03:00,10,111,111,111,111,2
20040301|2003-11-10 03:30,10,111.01,111.01,110.93,110.93,103
20040301|2003-11-10 04:00,10,110.93,110.93,110.93,110.93,175
20040301|2003-11-10 04:30,10,111.01,111.01,111,111,130
20040301|2003-11-10 06:00,10,111,111,111,111,1
20040301|2003-11-10 07:00,10,110.95,110.95,110.95,110.95,1
20040301|2003-11-10 07:30,10,110.99,110.99,110.99,110.99,12
20040301|2003-11-10 08:00,10,110.99,110.99,110.99,110.99,2
20040301|2003-11-10 09:00,10,111.05,111.1,111.05,111.09,277
20040301|2003-11-10 09:30,10,111.1,111.1,111.1,111.1,1
20040301|2003-11-10 10:00,10,111.03,111.03,111.03,111.03,195
20040301|2003-11-10 10:30,10,111.01,111.01,111.01,111.01,800
20040301|2003-11-10 11:00,10,110.99,110.99,110.99,110.99,1
20040301|2003-11-10 11:30,10,110.97,110.97,110.92,110.92,6
20040301|2003-11-11 01:00,11,110.93,111.1,110.93,111.1,17
20040301|2003-11-11 01:30,11,111.12,111.12,111.12,111.12,1
20040301|2003-11-11 02:00,11,111.09,111.09,111.09,111.09,3
20040301|2003-11-11 02:30,11,111.12,111.13,111.12,111.13,10
20040301|2003-11-11 03:00,11,111.12,111.12,111.12,111.12,3
20040301|2003-11-11 04:30,11,111.01,111.01,111.01,111.01,31
20040301|2003-11-11 05:30,11,111.02,111.02,111.02,111.02,10
20040301|2003-11-11 07:00,11,111.1,111.12,111.09,111.1,3429
20040301|2003-11-11 07:30,11,111.09,111.09,111.09,111.09,100
20040301|2003-11-11 08:30,11,111.14,111.14,111.12,111.14,1000
20040301|2003-11-11 11:30,11,110.99,111.02,110.99,111.02,109
20040301|2003-11-12 01:00,12,110.9,110.9,110.9,110.9,1
20040301|2003-11-12 01:30,12,110.83,110.83,110.83,110.83,100
20040301|2003-11-12 02:00,12,110.82,110.82,110.77,110.77,250
20040301|2003-11-12 02:30,12,110.79,110.79,110.79,110.79,4
20040301|2003-11-12 03:00,12,110.73,110.78,110.73,110.78,12
20040301|2003-11-12 03:30,12,110.83,110.83,110.83,110.83,20
20040301|2003-11-12 04:00,12,110.88,110.88,110.88,110.88,10
20040301|2003-11-12 04:30,12,110.91,110.91,110.91,110.91,10
20040301|2003-11-12 05:00,12,110.88,110.89,110.88,110.89,1200
20040301|2003-11-12 05:30,12,110.86,110.87,110.86,110.87,21
20040301|2003-11-12 06:00,12,110.9,110.9,110.9,110.9,1
20040301|2003-11-12 06:30,12,110.98,111.02,110.98,111.02,98
20040301|2003-11-12 07:00,12,111.03,111.03,111.03,111.03,14
20040301|2003-11-12 07:30,12,111.1,111.1,111.1,111.1,202
20040301|2003-11-12 08:00,12,111.1,111.1,111.1,111.1,90
20040301|2003-11-12 08:30,12,111.12,111.16,111.12,111.16,501
20040301|2003-11-12 09:30,12,111.07,111.14,111.07,111.14,304
20040301|2003-11-12 10:00,12,111.09,111.09,111.09,111.09,100
20040301|2003-11-12 10:30,12,111.1,111.15,111.1,111.15,157
20040301|2003-11-12 11:30,12,111.13,111.15,111.13,111.15,110
20040301|2003-11-13 01:00,13,111.19,111.19,111.1,111.1,4
20040301|2003-11-13 01:30,13,111.09,111.09,111.09,111.09,194
20040301|2003-11-13 02:00,13,111.01,111.02,111.01,111.02,112
20040301|2003-11-13 03:30,13,111.06,111.06,111.06,111.06,2
20040301|2003-11-13 04:00,13,111.09,111.1,111.09,111.1,200
20040301|2003-11-13 06:00,13,111.2,111.22,111.2,111.22,4
20040301|2003-11-13 07:30,13,111.29,111.5,111.29,111.41,3279
20040301|2003-11-13 08:00,13,111.4,111.48,111.4,111.48,860
20040301|2003-11-13 08:30,13,111.57,111.58,111.56,111.58,5
20040301|2003-11-13 10:00,13,111.56,111.62,111.56,111.61,503
20040301|2003-11-13 11:30,13,111.56,111.56,111.56,111.56,800
20040301|2003-11-14 01:00,14,111.75,111.75,111.75,111.75,200
20040301|2003-11-14 01:30,14,111.82,111.82,111.8,111.8,4
20040301|2003-11-14 02:00,14,111.75,111.78,111.75,111.78,216
20040301|2003-11-14 02:30,14,111.78,111.8,111.78,111.79,913
20040301|2003-11-14 03:00,14,111.74,111.78,111.74,111.78,7
20040301|2003-11-14 03:30,14,111.79,111.81,111.79,111.81,228
20040301|2003-11-14 04:00,14,111.89,111.92,111.89,111.92,1002
20040301|2003-11-14 04:30,14,111.9,111.9,111.89,111.89,142
20040301|2003-11-14 05:30,14,111.92,111.95,111.92,111.94,3
20040301|2003-11-14 06:30,14,111.92,111.92,111.92,111.92,28
20040301|2003-11-14 07:00,14,111.9,111.9,111.88,111.9,56
20040301|2003-11-14 07:30,14,111.75,111.81,111.75,111.81,10
20040301|2003-11-14 08:00,14,111.82,111.84,111.8,111.81,1065
20040301|2003-11-14 08:30,14,111.7,111.82,111.7,111.82,1001
20040301|2003-11-14 09:00,14,112.03,112.1,112.03,112.1,4
20040301|2003-11-14 09:30,14,112.12,112.15,112.1,112.1,309
20040301|2003-11-14 10:30,14,112.07,112.07,112.07,112.07,4
20040301|2003-11-14 11:00,14,112.07,112.07,112.07,112.07,1
20040301|2003-11-14 11:30,14,112.05,112.07,112.05,112.07,13
20040301|2003-11-17 01:00,17,112.27,112.3,112.27,112.3,24
20040301|2003-11-17 01:30,17,112.3,112.3,112.3,112.3,11
20040301|2003-11-17 02:00,17,112.31,112.31,112.31,112.31,2
20040301|2003-11-17 02:30,17,112.32,112.32,112.32,112.32,1
20040301|2003-11-17 03:00,17,112.33,112.33,112.33,112.33,1
20040301|2003-11-17 03:30,17,112.35,112.35,112.35,112.35,25
20040301|2003-11-17 04:00,17,112.33,112.33,112.33,112.33,27
20040301|2003-11-17 05:00,17,112.37,112.4,112.37,112.4,2261
20040301|2003-11-17 06:00,17,112.39,112.39,112.39,112.39,17
20040301|2003-11-17 07:00,17,112.36,112.36,112.24,112.24,810
20040301|2003-11-17 07:30,17,112.17,112.31,112.15,112.31,623
20040301|2003-11-17 08:00,17,112.29,112.29,112.29,112.29,1
20040301|2003-11-17 08:30,17,112.3,112.32,112.23,112.23,157
20040301|2003-11-17 09:00,17,112.31,112.38,112.31,112.33,134
20040301|2003-11-17 09:30,17,112.29,112.29,112.29,112.29,35
20040301|2003-11-17 10:00,17,112.38,112.4,112.34,112.34,77
20040301|2003-11-17 10:30,17,112.32,112.34,112.2,112.2,101
20040301|2003-11-17 11:00,17,112.14,112.17,112.14,112.17,205
20040301|2003-11-17 11:30,17,112.24,112.24,112.24,112.24,12
20040301|2003-11-18 01:00,18,112.18,112.18,112.1,112.1,4
20040301|2003-11-18 01:30,18,112.15,112.15,112.15,112.15,15
20040301|2003-11-18 02:00,18,112.15,112.15,112.15,112.15,100
20040301|2003-11-18 02:30,18,112.23,112.23,112.15,112.15,197
20040301|2003-11-18 03:00,18,112.17,112.17,112.17,112.17,10
20040301|2003-11-18 03:30,18,112.18,112.21,112.18,112.21,880
20040301|2003-11-18 04:00,18,112.16,112.16,112.16,112.16,10
20040301|2003-11-18 04:30,18,112.2,112.2,112.2,112.2,10
20040301|2003-11-18 05:00,18,112.2,112.2,112.19,112.19,31
20040301|2003-11-18 05:30,18,112.1,112.13,112.1,112.13,16
20040301|2003-11-18 06:00,18,112.15,112.15,112.11,112.11,48
20040301|2003-11-18 07:00,18,112.14,112.14,112.14,112.14,16
20040301|2003-11-18 07:30,18,112.15,112.15,112.03,112.03,2
20040301|2003-11-18 08:30,18,112,112.14,112,112.14,3
20040301|2003-11-18 09:00,18,112.15,112.39,112.15,112.32,550
20040301|2003-11-18 09:30,18,112.35,112.53,112.35,112.5,740
20040301|2003-11-18 10:00,18,112.45,112.45,112.43,112.45,125
20040301|2003-11-18 10:30,18,112.41,112.49,112.41,112.49,20
20040301|2003-11-18 11:30,18,112.47,112.47,112.46,112.46,50
20040301|2003-11-19 01:00,19,112.76,112.76,112.75,112.75,48
20040301|2003-11-19 01:30,19,112.74,112.74,112.71,112.72,453
20040301|2003-11-19 02:00,19,112.74,112.74,112.68,112.68,470
20040301|2003-11-19 02:30,19,112.7,112.75,112.7,112.75,187
20040301|2003-11-19 03:00,19,112.68,112.68,112.68,112.68,50
20040301|2003-11-19 03:30,19,112.67,112.7,112.65,112.65,207
20040301|2003-11-19 04:00,19,112.64,112.64,112.6,112.62,71
20040301|2003-11-19 04:30,19,112.64,112.65,112.54,112.54,861
20040301|2003-11-19 05:00,19,112.54,112.54,112.54,112.54,18
20040301|2003-11-19 05:30,19,112.56,112.56,112.55,112.55,2
20040301|2003-11-19 06:00,19,112.56,112.56,112.56,112.56,1
20040301|2003-11-19 06:30,19,112.52,112.55,112.52,112.55,9
20040301|2003-11-19 07:00,19,112.57,112.57,112.57,112.57,1124
20040301|2003-11-19 07:30,19,112.5,112.55,112.48,112.55,510
20040301|2003-11-19 08:00,19,112.54,112.59,112.54,112.59,501
20040301|2003-11-19 08:30,19,112.6,112.6,112.6,112.6,25
20040301|2003-11-19 09:00,19,112.44,112.44,112.2,112.21,437
20040301|2003-11-19 09:30,19,112.16,112.19,112.11,112.19,104
20040301|2003-11-19 10:00,19,112.19,112.19,112.11,112.11,51
20040301|2003-11-19 10:30,19,112.11,112.11,112.08,112.08,21
20040301|2003-11-19 11:00,19,112.03,112.03,111.99,112.01,54
20040301|2003-11-19 11:30,19,112.13,112.13,112.13,112.13,157
20040301|2003-11-20 01:30,20,112.05,112.12,112.05,112.12,20
20040301|2003-11-20 02:00,20,112.13,112.14,112.13,112.14,9
20040301|2003-11-20 02:30,20,112.2,112.2,112.19,112.2,66
20040301|2003-11-20 03:00,20,112.11,112.45,112.11,112.42,603
20040301|2003-11-20 03:30,20,112.44,112.54,112.41,112.41,38
20040301|2003-11-20 04:00,20,112.35,112.35,112.35,112.35,250
20040301|2003-11-20 04:30,20,112.35,112.35,112.33,112.33,31
20040301|2003-11-20 05:00,20,112.35,112.35,112.34,112.34,5
20040301|2003-11-20 05:30,20,112.32,112.33,112.32,112.33,33
20040301|2003-11-20 06:00,20,112.39,112.39,112.39,112.39,1
20040301|2003-11-20 06:30,20,112.38,112.39,112.38,112.39,35
20040301|2003-11-20 07:00,20,112.32,112.32,112.32,112.32,87
20040301|2003-11-20 07:30,20,112.42,112.42,112.42,112.42,10
20040301|2003-11-20 08:00,20,112.4,112.6,112.4,112.6,240
20040301|2003-11-20 09:00,20,112.3,112.33,112.3,112.33,7
20040301|2003-11-20 09:30,20,112.22,112.22,112.2,112.2,9
20040301|2003-11-20 10:00,20,112.25,112.26,112.25,112.25,50
20040301|2003-11-20 10:30,20,112.23,112.27,112.2,112.25,13
20040301|2003-11-20 11:00,20,112.29,112.29,112.29,112.29,1
20040301|2003-11-20 11:30,20,112.22,112.22,112.22,112.22,17
20040301|2003-11-21 01:00,21,112.31,112.31,112.31,112.31,1
20040301|2003-11-21 01:30,21,112.34,112.37,112.34,112.37,110
20040301|2003-11-21 02:00,21,112.35,112.35,112.32,112.32,424
20040301|2003-11-21 02:30,21,112.32,112.32,112.28,112.28,440
20040301|2003-11-21 03:00,21,112.29,112.29,112.22,112.22,102
20040301|2003-11-21 04:00,21,112.35,112.35,112.35,112.35,3
20040301|2003-11-21 04:30,21,112.33,112.33,112.33,112.33,1
20040301|2003-11-21 06:00,21,112.26,112.32,112.26,112.32,426
20040301|2003-11-21 07:00,21,112.4,112.4,112.4,112.4,3001
20040301|2003-11-21 07:30,21,112.4,112.4,112.4,112.4,25
20040301|2003-11-21 09:00,21,112.43,112.47,112.43,112.47,251
20040301|2003-11-21 09:30,21,112.51,112.51,112.51,112.51,1260
20040301|2003-11-21 10:30,21,112.48,112.48,112.48,112.48,80
20040301|2003-11-24 01:00,24,112.35,112.39,112.35,112.37,56
20040301|2003-11-24 01:30,24,112.37,112.37,112.36,112.36,13
20040301|2003-11-24 02:00,24,112.31,112.31,112.24,112.24,49
20040301|2003-11-24 02:30,24,112.17,112.17,112.17,112.17,606
20040301|2003-11-24 03:00,24,112.15,112.15,112.1,112.1,36
20040301|2003-11-24 03:30,24,112.11,112.11,111.95,111.95,388
20040301|2003-11-24 04:00,24,111.97,111.97,111.97,111.97,250
20040301|2003-11-24 04:30,24,112.01,112.02,112.01,112.02,155
20040301|2003-11-24 05:00,24,112.03,112.03,112.01,112.01,2
20040301|2003-11-24 05:30,24,112.02,112.02,112,112,182
20040301|2003-11-24 06:00,24,111.98,111.98,111.86,111.86,816
20040301|2003-11-24 06:30,24,111.92,111.92,111.92,111.92,10
20040301|2003-11-24 07:00,24,111.93,111.93,111.91,111.91,1401
20040301|2003-11-24 07:30,24,111.89,111.92,111.84,111.92,61
20040301|2003-11-24 08:00,24,111.92,111.92,111.92,111.92,2
20040301|2003-11-24 08:30,24,111.93,111.99,111.93,111.94,380
20040301|2003-11-24 09:00,24,111.94,111.94,111.89,111.89,21
20040301|2003-11-24 09:30,24,111.91,111.93,111.8,111.81,230
20040301|2003-11-24 10:00,24,111.78,111.83,111.78,111.83,393
20040301|2003-11-24 10:30,24,111.83,111.83,111.83,111.83,1018
20040301|2003-11-24 11:00,24,111.75,111.8,111.75,111.8,90
20040301|2003-11-24 11:30,24,111.77,111.8,111.77,111.8,328
20040301|2003-11-25 01:00,25,111.71,111.75,111.65,111.65,418
20040301|2003-11-25 01:30,25,111.64,111.69,111.64,111.69,523
20040301|2003-11-25 02:00,25,111.69,111.72,111.66,111.67,1055
20040301|2003-11-25 02:30,25,111.68,111.69,111.67,111.67,481
20040301|2003-11-25 03:00,25,111.72,111.77,111.7,111.75,738
20040301|2003-11-25 03:30,25,111.8,111.85,111.78,111.85,1044
20040301|2003-11-25 04:00,25,111.83,111.83,111.73,111.73,87
20040301|2003-11-25 04:30,25,111.65,111.68,111.56,111.57,942
20040301|2003-11-25 05:00,25,111.57,111.63,111.57,111.63,560
20040301|2003-11-25 05:30,25,111.63,111.63,111.63,111.63,4
20040301|2003-11-25 06:00,25,111.61,111.63,111.59,111.63,86
20040301|2003-11-25 06:30,25,111.63,111.63,111.63,111.63,1
20040301|2003-11-25 07:00,25,111.63,111.63,111.55,111.59,122
20040301|2003-11-25 07:30,25,111.65,111.72,111.63,111.63,1267
20040301|2003-11-25 08:00,25,111.68,111.69,111.66,111.69,451
20040301|2003-11-25 08:30,25,111.71,111.78,111.65,111.65,394
20040301|2003-11-25 09:00,25,111.75,111.84,111.73,111.77,1551
20040301|2003-11-25 09:30,25,111.71,111.78,111.7,111.76,1094
20040301|2003-11-25 10:00,25,111.68,111.68,111.65,111.65,120
20040301|2003-11-25 10:30,25,111.75,111.75,111.75,111.75,246
20040301|2003-11-25 11:00,25,111.7,111.7,111.7,111.7,22
20040301|2003-11-25 11:30,25,111.73,111.73,111.68,111.73,41
20040301|2003-11-26 01:00,26,111.69,111.78,111.69,111.78,133
20040301|2003-11-26 01:30,26,111.83,111.83,111.83,111.83,2
20040301|2003-11-26 02:00,26,111.8,111.85,111.8,111.83,3490
20040301|2003-11-26 02:30,26,111.79,111.81,111.79,111.79,88
20040301|2003-11-26 03:00,26,111.79,111.89,111.79,111.87,875
20040301|2003-11-26 03:30,26,111.9,111.91,111.9,111.91,42
20040301|2003-11-26 04:00,26,111.88,111.96,111.88,111.96,1858
20040301|2003-11-26 04:30,26,111.95,111.97,111.94,111.94,1924
20040301|2003-11-26 05:00,26,111.93,111.93,111.9,111.9,481
20040301|2003-11-26 05:30,26,111.91,111.96,111.91,111.96,287
20040301|2003-11-26 06:00,26,111.96,112,111.94,111.96,1291
20040301|2003-11-26 06:30,26,111.94,111.95,111.94,111.95,951
20040301|2003-11-26 07:00,26,111.91,111.91,111.91,111.91,291
20040301|2003-11-26 07:30,26,111.94,111.94,111.66,111.71,3101
20040301|2003-11-26 08:00,26,111.73,111.73,111.67,111.73,1516
20040301|2003-11-26 08:30,26,111.75,111.77,111.69,111.69,825
20040301|2003-11-26 09:00,26,111.82,111.9,111.72,111.9,2686
20040301|2003-11-26 09:30,26,111.86,111.91,111.79,111.91,254
20040301|2003-11-26 10:00,26,111.87,111.87,111.81,111.81,287
20040301|2003-11-26 10:30,26,111.88,111.95,111.74,111.75,469
20040301|2003-11-26 11:00,26,111.76,111.78,111.76,111.78,31
20040301|2003-11-26 11:30,26,111.75,111.75,111.6,111.6,188
20040301|2003-11-27 01:00,27,111.52,111.54,111.48,111.48,59
20040301|2003-11-27 01:30,27,111.46,111.47,111.3,111.34,2328
20040301|2003-11-27 02:00,27,111.37,111.41,111.37,111.39,162
20040301|2003-11-27 02:30,27,111.38,111.42,111.38,111.4,104
20040301|2003-11-27 03:00,27,111.41,111.43,111.41,111.41,166
20040301|2003-11-27 03:30,27,111.41,111.49,111.4,111.49,370
20040301|2003-11-27 04:00,27,111.49,111.53,111.46,111.53,359
20040301|2003-11-27 04:30,27,111.53,111.58,111.46,111.47,162
20040301|2003-11-27 05:00,27,111.45,111.45,111.41,111.42,1632
20040301|2003-11-27 05:30,27,111.42,111.42,111.42,111.42,508
20040301|2003-11-27 06:00,27,111.39,111.42,111.35,111.35,226
20040301|2003-11-27 06:30,27,111.37,111.42,111.37,111.41,46
20040301|2003-11-27 07:00,27,111.39,111.48,111.39,111.48,219
20040301|2003-11-27 07:30,27,111.45,111.48,111.45,111.45,482
20040301|2003-11-27 08:00,27,111.46,111.5,111.46,111.5,487
20040301|2003-11-27 08:30,27,111.49,111.52,111.46,111.46,270
20040301|2003-11-27 09:00,27,111.46,111.5,111.46,111.5,197
20040301|2003-11-27 09:30,27,111.51,111.51,111.49,111.51,308
20040301|2003-11-27 10:00,27,111.51,111.51,111.51,111.51,22
20040301|2003-11-27 10:30,27,111.47,111.47,111.45,111.45,107
20040301|2003-11-27 11:00,27,111.38,111.4,111.36,111.36,1094
20040301|2003-11-27 11:30,27,111.34,111.36,111.3,111.3,312
20040301|2003-11-28 01:00,28,111.4,111.41,111.35,111.39,178
20040301|2003-11-28 01:30,28,111.36,111.36,111.25,111.3,263
20040301|2003-11-28 02:00,28,111.31,111.31,111.24,111.24,244
20040301|2003-11-28 02:30,28,111.27,111.35,111.27,111.35,5659
20040301|2003-11-28 03:00,28,111.37,111.48,111.37,111.48,463
20040301|2003-11-28 03:30,28,111.5,111.54,111.47,111.5,1198
20040301|2003-11-28 04:00,28,111.52,111.59,111.52,111.57,262
20040301|2003-11-28 04:30,28,111.6,111.6,111.54,111.54,932
20040301|2003-11-28 05:00,28,111.55,111.57,111.54,111.55,1284
20040301|2003-11-28 05:30,28,111.54,111.6,111.54,111.59,143
20040301|2003-11-28 06:00,28,111.59,111.68,111.59,111.68,10012
20040301|2003-11-28 06:30,28,111.69,111.78,111.69,111.71,1252
20040301|2003-11-28 07:00,28,111.7,111.75,111.7,111.74,530
20040301|2003-11-28 07:30,28,111.76,111.76,111.62,111.62,10468
20040301|2003-11-28 08:00,28,111.6,111.66,111.6,111.66,495
20040301|2003-11-28 08:30,28,111.67,111.67,111.58,111.6,3212
20040301|2003-11-28 09:00,28,111.62,111.62,111.42,111.46,666
20040301|2003-11-28 09:30,28,111.48,111.48,111.32,111.32,436
20040301|2003-11-28 10:00,28,111.36,111.48,111.34,111.39,979
20040301|2003-11-28 10:30,28,111.4,111.41,111.4,111.4,141
20040301|2003-11-28 11:00,28,111.38,111.43,111.36,111.43,476
20040301|2003-11-28 11:30,28,111.44,111.44,111.34,111.35,350
20040301|2003-12-01 01:00,1,111.25,111.27,111.1,111.12,2562
20040301|2003-12-01 01:30,1,111.16,111.19,111.16,111.18,108
20040301|2003-12-01 02:00,1,111.2,111.23,111.16,111.18,3356
20040301|2003-12-01 02:30,1,111.19,111.23,111.19,111.21,4145
20040301|2003-12-01 03:00,1,111.2,111.26,111.2,111.25,2536
20040301|2003-12-01 03:30,1,111.29,111.29,111.26,111.27,1753
20040301|2003-12-01 04:00,1,111.27,111.31,111.26,111.28,1291
20040301|2003-12-01 04:30,1,111.27,111.28,111.24,111.26,1207
20040301|2003-12-01 05:00,1,111.25,111.33,111.23,111.33,1635
20040301|2003-12-01 05:30,1,111.34,111.38,111.34,111.36,2084
20040301|2003-12-01 06:00,1,111.38,111.38,111.34,111.37,1431
20040301|2003-12-01 06:30,1,111.37,111.37,111.33,111.34,1000
20040301|2003-12-01 07:00,1,111.33,111.36,111.33,111.33,1513
20040301|2003-12-01 07:30,1,111.31,111.31,111.28,111.29,2244
20040301|2003-12-01 08:00,1,111.29,111.32,111.24,111.25,3191
20040301|2003-12-01 08:30,1,111.25,111.35,111.25,111.3,5006
20040301|2003-12-01 09:00,1,111.26,111.26,111.08,111.16,7684
20040301|2003-12-01 09:30,1,111.16,111.18,111.08,111.16,3130
20040301|2003-12-01 10:00,1,111.14,111.14,111.06,111.11,4148
20040301|2003-12-01 10:30,1,111.11,111.13,111.08,111.1,4051
20040301|2003-12-01 11:00,1,111.08,111.14,111.05,111.13,5743
20040301|2003-12-01 11:30,1,111.12,111.16,111.08,111.16,1860
20040301|2003-12-02 01:00,2,111.25,111.3,111.22,111.27,8506
20040301|2003-12-02 01:30,2,111.28,111.31,111.23,111.3,2556
20040301|2003-12-02 02:00,2,111.3,111.33,111.28,111.3,4726
20040301|2003-12-02 02:30,2,111.3,111.33,111.26,111.26,17997
20040301|2003-12-02 03:00,2,111.25,111.27,111.24,111.25,1175
20040301|2003-12-02 03:30,2,111.23,111.28,111.23,111.27,20258
20040301|2003-12-02 04:00,2,111.25,111.25,111.21,111.21,9682
20040301|2003-12-02 04:30,2,111.21,111.22,111.17,111.17,4837
20040301|2003-12-02 05:00,2,111.13,111.16,111.01,111.09,17733
20040301|2003-12-02 05:30,2,111.07,111.09,111,111.07,2691
20040301|2003-12-02 06:00,2,111.07,111.13,111.07,111.11,5588
20040301|2003-12-02 06:30,2,111.1,111.17,111.1,111.16,37840
20040301|2003-12-02 07:00,2,111.19,111.23,111.17,111.23,5656
20040301|2003-12-02 07:30,2,111.22,111.28,111.22,111.27,26906
20040301|2003-12-02 08:00,2,111.25,111.25,111.12,111.14,8348
20040301|2003-12-02 08:30,2,111.15,111.29,111.11,111.22,15788
20040301|2003-12-02 09:00,2,111.19,111.26,111.17,111.26,14636
20040301|2003-12-02 09:30,2,111.25,111.42,111.25,111.4,9497
20040301|2003-12-02 10:00,2,111.39,111.39,111.28,111.28,3098
20040301|2003-12-02 10:30,2,111.3,111.4,111.27,111.29,2902
20040301|2003-12-02 11:00,2,111.31,111.33,111.27,111.33,469
20040301|2003-12-02 11:30,2,111.36,111.38,111.32,111.35,1469
20040301|2003-12-03 01:00,3,111.48,111.48,111.4,111.43,9514
20040301|2003-12-03 01:30,3,111.44,111.45,111.35,111.35,1902
20040301|2003-12-03 02:00,3,111.35,111.37,111.25,111.26,10554
20040301|2003-12-03 02:30,3,111.28,111.34,111.26,111.32,7693
20040301|2003-12-03 03:00,3,111.31,111.4,111.31,111.4,5399
20040301|2003-12-03 03:30,3,111.38,111.45,111.38,111.42,8821
20040301|2003-12-03 04:00,3,111.41,111.42,111.39,111.4,14260
20040301|2003-12-03 04:30,3,111.4,111.42,111.37,111.38,11743
20040301|2003-12-03 05:00,3,111.4,111.44,111.39,111.42,10416
20040301|2003-12-03 05:30,3,111.43,111.48,111.42,111.46,14763
20040301|2003-12-03 06:00,3,111.46,111.46,111.41,111.45,2988
20040301|2003-12-03 06:30,3,111.45,111.47,111.4,111.47,11384
20040301|2003-12-03 07:00,3,111.42,111.43,111.38,111.4,34633
20040301|2003-12-03 07:30,3,111.41,111.48,111.37,111.39,14490
20040301|2003-12-03 08:00,3,111.41,111.45,111.38,111.45,9314
20040301|2003-12-03 08:30,3,111.43,111.43,111.35,111.35,32816
20040301|2003-12-03 09:00,3,111.34,111.57,111.34,111.52,52132
20040301|2003-12-03 09:30,3,111.52,111.57,111.51,111.54,10276
20040301|2003-12-03 10:00,3,111.55,111.56,111.5,111.5,5730
20040301|2003-12-03 10:30,3,111.49,111.49,111.34,111.41,18217
20040301|2003-12-03 11:00,3,111.39,111.41,111.3,111.31,14446
20040301|2003-12-03 11:30,3,111.31,111.31,111.22,111.28,3443
20040301|2003-12-04 01:00,4,111.22,111.27,111.17,111.24,26672
20040301|2003-12-04 01:30,4,111.25,111.31,111.21,111.28,5652
20040301|2003-12-04 02:00,4,111.29,111.3,111.24,111.24,13294
20040301|2003-12-04 02:30,4,111.24,111.25,111.2,111.24,16327
20040301|2003-12-04 03:00,4,111.22,111.26,111.22,111.26,15948
20040301|2003-12-04 03:30,4,111.26,111.27,111.22,111.24,20857
20040301|2003-12-04 04:00,4,111.24,111.25,111.21,111.24,9339
20040301|2003-12-04 04:30,4,111.24,111.25,111.23,111.25,6549
20040301|2003-12-04 05:00,4,111.25,111.3,111.25,111.27,18124
20040301|2003-12-04 05:30,4,111.28,111.31,111.27,111.27,9382
20040301|2003-12-04 06:00,4,111.27,111.29,111.24,111.28,9537
20040301|2003-12-04 06:30,4,111.29,111.29,111.24,111.24,3388
20040301|2003-12-04 07:00,4,111.25,111.3,111.22,111.29,13436
20040301|2003-12-04 07:30,4,111.29,111.44,111.29,111.38,25939
20040301|2003-12-04 08:00,4,111.38,111.42,111.35,111.41,20790
20040301|2003-12-04 08:30,4,111.41,111.53,111.39,111.52,50856
20040301|2003-12-04 09:00,4,111.52,111.59,111.5,111.52,33988
20040301|2003-12-04 09:30,4,111.5,111.52,111.39,111.46,25684
20040301|2003-12-04 10:00,4,111.45,111.55,111.45,111.51,11975
20040301|2003-12-04 10:30,4,111.52,111.56,111.51,111.51,13347
20040301|2003-12-04 11:00,4,111.51,111.6,111.5,111.56,3882
20040301|2003-12-04 11:30,4,111.58,111.72,111.58,111.7,10275
20040301|2003-12-05 01:00,5,111.73,111.78,111.68,111.7,14370
20040301|2003-12-05 01:30,5,111.7,111.73,111.66,111.69,9020
20040301|2003-12-05 02:00,5,111.69,111.74,111.69,111.7,25896
20040301|2003-12-05 02:30,5,111.7,111.73,111.64,111.67,54949
20040301|2003-12-05 03:00,5,111.67,111.72,111.64,111.7,23314
20040301|2003-12-05 03:30,5,111.7,111.71,111.63,111.63,81397
20040301|2003-12-05 04:00,5,111.63,111.67,111.59,111.63,51469
20040301|2003-12-05 04:30,5,111.62,111.64,111.59,111.6,21441
20040301|2003-12-05 05:00,5,111.6,111.64,111.6,111.64,13976
20040301|2003-12-05 05:30,5,111.63,111.64,111.62,111.63,23063
20040301|2003-12-05 06:00,5,111.63,111.63,111.58,111.61,10991
20040301|2003-12-05 06:30,5,111.61,111.63,111.58,111.62,15948
20040301|2003-12-05 07:00,5,111.62,111.89,111.6,111.87,47734
20040301|2003-12-05 07:30,5,111.86,111.95,111.84,111.92,107561
20040301|2003-12-05 08:00,5,111.92,112,111.89,111.91,85500
20040301|2003-12-05 08:30,5,111.91,111.98,111.89,111.94,67155
20040301|2003-12-05 09:00,5,111.94,111.97,111.89,111.92,46170
20040301|2003-12-05 09:30,5,111.92,112.29,111.92,112.25,92538
20040301|2003-12-05 10:00,5,112.25,112.39,112.24,112.29,55200
20040301|2003-12-05 10:30,5,112.29,112.45,112.28,112.43,51409
20040301|2003-12-05 11:00,5,112.43,112.55,112.41,112.54,25383
20040301|2003-12-05 11:30,5,112.54,112.61,112.51,112.57,24366
20040301|2003-12-08 01:00,8,112.64,112.64,112.46,112.51,31641
20040301|2003-12-08 01:30,8,112.51,112.53,112.39,112.4,25755
20040301|2003-12-08 02:00,8,112.4,112.44,112.35,112.42,41891
20040301|2003-12-08 02:30,8,112.42,112.44,112.35,112.36,34684
20040301|2003-12-08 03:00,8,112.35,112.45,112.31,112.43,31491
20040301|2003-12-08 03:30,8,112.43,112.48,112.42,112.44,28305
20040301|2003-12-08 04:00,8,112.43,112.45,112.41,112.44,18039
20040301|2003-12-08 04:30,8,112.44,112.46,112.41,112.46,19936
20040301|2003-12-08 05:00,8,112.46,112.48,112.41,112.42,16334
20040301|2003-12-08 05:30,8,112.42,112.5,112.4,112.48,18433
20040301|2003-12-08 06:00,8,112.49,112.5,112.46,112.48,10431
20040301|2003-12-08 06:30,8,112.48,112.49,112.43,112.44,9414
20040301|2003-12-08 07:00,8,112.45,112.53,112.41,112.51,18382
20040301|2003-12-08 07:30,8,112.52,112.58,112.51,112.55,37353
20040301|2003-12-08 08:00,8,112.56,112.58,112.48,112.49,33341
20040301|2003-12-08 08:30,8,112.49,112.49,112.39,112.4,42261
20040301|2003-12-08 09:00,8,112.4,112.5,112.39,112.46,44089
20040301|2003-12-08 09:30,8,112.46,112.47,112.32,112.36,63452
20040301|2003-12-08 10:00,8,112.35,112.36,112.27,112.34,56419
20040301|2003-12-08 10:30,8,112.35,112.39,112.32,112.37,21900
20040301|2003-12-08 11:00,8,112.36,112.41,112.32,112.34,12855
20040301|2003-12-08 11:30,8,112.34,112.4,112.25,112.25,13350
20040301|2003-12-09 01:00,9,112.28,112.38,112.26,112.37,14159
20040301|2003-12-09 01:30,9,112.37,112.43,112.35,112.41,13107
20040301|2003-12-09 02:00,9,112.41,112.48,112.41,112.43,26392
20040301|2003-12-09 02:30,9,112.42,112.55,112.4,112.55,33185
20040301|2003-12-09 03:00,9,112.55,112.57,112.49,112.5,30831
20040301|2003-12-09 03:30,9,112.5,112.51,112.46,112.49,18947
20040301|2003-12-09 04:00,9,112.49,112.5,112.42,112.44,29897
20040301|2003-12-09 04:30,9,112.45,112.47,112.43,112.44,14913
20040301|2003-12-09 05:00,9,112.43,112.44,112.31,112.31,32431
20040301|2003-12-09 05:30,9,112.32,112.35,112.24,112.26,36486
20040301|2003-12-09 06:00,9,112.26,112.33,112.2,112.31,39112
20040301|2003-12-09 06:30,9,112.31,112.32,112.12,112.16,40989
20040301|2003-12-09 07:00,9,112.16,112.18,112.07,112.14,43549
20040301|2003-12-09 07:30,9,112.14,112.17,112.09,112.16,25373
20040301|2003-12-09 08:00,9,112.16,112.23,112.14,112.23,25894
20040301|2003-12-09 08:30,9,112.22,112.24,112.14,112.21,42566
20040301|2003-12-09 09:00,9,112.21,112.23,112.08,112.12,43160
20040301|2003-12-09 09:30,9,112.12,112.2,112.06,112.17,56120
20040301|2003-12-09 10:00,9,112.17,112.24,112.13,112.23,31808
20040301|2003-12-09 10:30,9,112.23,112.33,112.2,112.29,26447
20040301|2003-12-09 11:00,9,112.29,112.37,112.28,112.36,14085
20040301|2003-12-09 11:30,9,112.36,112.39,112.33,112.36,12953
20040301|2003-12-10 01:00,10,111.9,111.97,111.83,111.85,44202
20040301|2003-12-10 01:30,10,111.84,112.03,111.84,111.99,37704
20040301|2003-12-10 02:00,10,111.99,112.04,111.97,111.98,31810
20040301|2003-12-10 02:30,10,111.99,112.04,111.97,112.04,24212
20040301|2003-12-10 03:00,10,112.04,112.12,112.02,112.11,38677
20040301|2003-12-10 03:30,10,112.11,112.18,112.1,112.15,32226
20040301|2003-12-10 04:00,10,112.15,112.2,112.12,112.17,30158
20040301|2003-12-10 04:30,10,112.18,112.21,112.15,112.17,20064
20040301|2003-12-10 05:00,10,112.18,112.18,112.14,112.16,16771
20040301|2003-12-10 05:30,10,112.16,112.17,112.13,112.15,12436
20040301|2003-12-10 06:00,10,112.15,112.17,112.13,112.14,12122
20040301|2003-12-10 06:30,10,112.14,112.24,112.14,112.22,20820
20040301|2003-12-10 07:00,10,112.23,112.27,112.21,112.26,24503
20040301|2003-12-10 07:30,10,112.25,112.32,112.22,112.26,43073
20040301|2003-12-10 08:00,10,112.26,112.48,112.26,112.44,70869
20040301|2003-12-10 08:30,10,112.44,112.47,112.36,112.39,63927
20040301|2003-12-10 09:00,10,112.38,112.5,112.37,112.42,59166
20040301|2003-12-10 09:30,10,112.43,112.49,112.4,112.46,46248
20040301|2003-12-10 10:00,10,112.45,112.48,112.31,112.32,43317
20040301|2003-12-10 10:30,10,112.32,112.36,112.23,112.26,25928
20040301|2003-12-10 11:00,10,112.27,112.34,112.23,112.32,8841
20040301|2003-12-10 11:30,10,112.33,112.35,112.3,112.34,6968
20040301|2003-12-11 01:00,11,112.33,112.34,112.26,112.26,11175
20040301|2003-12-11 01:30,11,112.27,112.32,112.23,112.3,11263
20040301|2003-12-11 02:00,11,112.3,112.33,112.22,112.25,22499
20040301|2003-12-11 02:30,11,112.25,112.27,112.13,112.17,47310
20040301|2003-12-11 03:00,11,112.18,112.2,112.15,112.18,24557
20040301|2003-12-11 03:30,11,112.18,112.24,112.16,112.18,32560
20040301|2003-12-11 04:00,11,112.18,112.19,112.13,112.18,20396
20040301|2003-12-11 04:30,11,112.17,112.23,112.16,112.18,19575
20040301|2003-12-11 05:00,11,112.18,112.19,112.1,112.14,21112
20040301|2003-12-11 05:30,11,112.14,112.16,112.09,112.15,19076
20040301|2003-12-11 06:00,11,112.14,112.15,112.09,112.1,14371
20040301|2003-12-11 06:30,11,112.1,112.14,112.08,112.14,11238
20040301|2003-12-11 07:00,11,112.14,112.16,111.99,112.11,33920
20040301|2003-12-11 07:30,11,112.1,112.21,112.01,112.18,84090
20040301|2003-12-11 08:00,11,112.17,112.19,112.12,112.15,37072
20040301|2003-12-11 08:30,11,112.14,112.15,112.07,112.11,34037
20040301|2003-12-11 09:00,11,112.12,112.21,112.11,112.14,36045
20040301|2003-12-11 09:30,11,112.15,112.21,112.11,112.15,32641
20040301|2003-12-11 10:00,11,112.15,112.23,112.15,112.2,24088
20040301|2003-12-11 10:30,11,112.2,112.22,112.13,112.21,14655
20040301|2003-12-11 11:00,11,112.22,112.29,112.21,112.27,13390
20040301|2003-12-11 11:30,11,112.26,112.3,112.22,112.28,12656
20040301|2003-12-12 01:00,12,112.58,112.71,112.53,112.59,34509
20040301|2003-12-12 01:30,12,112.59,112.62,112.48,112.5,24988
20040301|2003-12-12 02:00,12,112.5,112.51,112.42,112.44,24665
20040301|2003-12-12 02:30,12,112.44,112.49,112.44,112.46,14691
20040301|2003-12-12 03:00,12,112.47,112.52,112.45,112.46,16315
20040301|2003-12-12 03:30,12,112.46,112.5,112.46,112.49,17454
20040301|2003-12-12 04:00,12,112.49,112.5,112.42,112.44,27725
20040301|2003-12-12 04:30,12,112.44,112.47,112.4,112.45,13464
20040301|2003-12-12 05:00,12,112.46,112.47,112.44,112.46,10227
20040301|2003-12-12 05:30,12,112.46,112.48,112.44,112.46,13400
20040301|2003-12-12 06:00,12,112.47,112.49,112.46,112.49,9297
20040301|2003-12-12 06:30,12,112.49,112.49,112.45,112.46,11267
20040301|2003-12-12 07:00,12,112.45,112.55,112.45,112.53,26737
20040301|2003-12-12 07:30,12,112.54,112.63,112.43,112.61,91501
20040301|2003-12-12 08:00,12,112.61,112.7,112.6,112.68,52101
20040301|2003-12-12 08:30,12,112.67,112.93,112.63,112.9,99362
20040301|2003-12-12 09:00,12,112.89,112.95,112.85,112.89,89564
20040301|2003-12-12 09:30,12,112.89,112.89,112.83,112.87,46460
20040301|2003-12-12 10:00,12,112.86,112.86,112.76,112.82,33908
20040301|2003-12-12 10:30,12,112.82,112.88,112.78,112.85,17800
20040301|2003-12-12 11:00,12,112.85,112.88,112.77,112.79,12577
20040301|2003-12-12 11:30,12,112.79,112.83,112.77,112.8,7847
20040301|2003-12-15 01:00,15,112.47,112.5,112.39,112.44,28816
20040301|2003-12-15 01:30,15,112.44,112.52,112.41,112.51,17426
20040301|2003-12-15 02:00,15,112.51,112.55,112.47,112.49,25156
20040301|2003-12-15 02:30,15,112.49,112.58,112.48,112.57,16722
20040301|2003-12-15 03:00,15,112.56,112.63,112.56,112.59,20691
20040301|2003-12-15 03:30,15,112.59,112.6,112.55,112.57,19999
20040301|2003-12-15 04:00,15,112.57,112.61,112.56,112.57,19146
20040301|2003-12-15 04:30,15,112.56,112.67,112.56,112.63,24872
20040301|2003-12-15 05:00,15,112.64,112.66,112.63,112.63,11009
20040301|2003-12-15 05:30,15,112.63,112.65,112.62,112.62,8000
20040301|2003-12-15 06:00,15,112.62,112.64,112.6,112.62,6873
20040301|2003-12-15 06:30,15,112.62,112.62,112.55,112.6,16390
20040301|2003-12-15 07:00,15,112.6,112.61,112.57,112.58,13303
20040301|2003-12-15 07:30,15,112.58,112.73,112.58,112.7,30151
20040301|2003-12-15 08:00,15,112.7,112.76,112.69,112.74,31287
20040301|2003-12-15 08:30,15,112.74,112.76,112.7,112.76,26180
20040301|2003-12-15 09:00,15,112.76,112.77,112.72,112.74,18854
20040301|2003-12-15 09:30,15,112.74,112.74,112.65,112.74,24528
20040301|2003-12-15 10:00,15,112.73,112.8,112.71,112.75,21887
20040301|2003-12-15 10:30,15,112.75,112.85,112.74,112.81,14806
20040301|2003-12-15 11:00,15,112.81,112.93,112.8,112.91,10968
20040301|2003-12-15 11:30,15,112.91,113.09,112.91,113.08,25033
20040301|2003-12-16 01:00,16,113.11,113.12,112.97,112.97,16869
20040301|2003-12-16 01:30,16,112.98,112.99,112.94,112.97,14101
20040301|2003-12-16 02:00,16,112.96,113.01,112.94,112.95,20755
20040301|2003-12-16 02:30,16,112.95,112.97,112.87,112.93,30641
20040301|2003-12-16 03:00,16,112.93,112.94,112.91,112.94,17184
20040301|2003-12-16 03:30,16,112.93,112.98,112.92,112.93,24420
20040301|2003-12-16 04:00,16,112.93,112.96,112.89,112.94,31226
20040301|2003-12-16 04:30,16,112.94,112.94,112.88,112.9,21580
20040301|2003-12-16 05:00,16,112.89,112.91,112.86,112.89,18860
20040301|2003-12-16 05:30,16,112.9,112.9,112.83,112.85,18062
20040301|2003-12-16 06:00,16,112.85,112.89,112.83,112.88,10315
20040301|2003-12-16 06:30,16,112.89,112.92,112.88,112.9,15446
20040301|2003-12-16 07:00,16,112.89,113.05,112.88,113.04,28300
20040301|2003-12-16 07:30,16,113.03,113.05,112.95,113.03,71947
20040301|2003-12-16 08:00,16,113.04,113.04,112.85,112.9,50906
20040301|2003-12-16 08:30,16,112.9,112.9,112.78,112.85,58219
20040301|2003-12-16 09:00,16,112.85,112.86,112.77,112.79,40881
20040301|2003-12-16 09:30,16,112.79,112.82,112.72,112.81,38844
20040301|2003-12-16 10:00,16,112.82,112.93,112.81,112.88,29848
20040301|2003-12-16 10:30,16,112.88,113,112.88,112.98,18092
20040301|2003-12-16 11:00,16,112.99,113.05,112.94,112.97,11835
20040301|2003-12-16 11:30,16,112.97,112.99,112.89,112.91,7455
20040301|2003-12-17 01:00,17,113.18,113.19,113.08,113.14,21855
20040301|2003-12-17 01:30,17,113.14,113.22,113.13,113.15,24358
20040301|2003-12-17 02:00,17,113.15,113.16,113.09,113.15,19243
20040301|2003-12-17 02:30,17,113.15,113.16,113.07,113.11,20397
20040301|2003-12-17 03:00,17,113.12,113.14,113.08,113.11,19611
20040301|2003-12-17 03:30,17,113.11,113.11,112.98,113.04,37786
20040301|2003-12-17 04:00,17,113.04,113.08,113.03,113.07,20238
20040301|2003-12-17 04:30,17,113.07,113.09,113.04,113.06,19815
20040301|2003-12-17 05:00,17,113.07,113.09,113.02,113.05,20961
20040301|2003-12-17 05:30,17,113.05,113.08,113.04,113.06,7975
20040301|2003-12-17 06:00,17,113.05,113.08,113.04,113.07,7329
20040301|2003-12-17 06:30,17,113.06,113.16,113.06,113.14,13934
20040301|2003-12-17 07:00,17,113.15,113.2,113.11,113.16,30519
20040301|2003-12-17 07:30,17,113.17,113.23,113.13,113.19,31923
20040301|2003-12-17 08:00,17,113.19,113.29,113.17,113.26,41466
20040301|2003-12-17 08:30,17,113.26,113.31,113.22,113.29,38768
20040301|2003-12-17 09:00,17,113.29,113.29,113.21,113.27,27628
20040301|2003-12-17 09:30,17,113.27,113.34,113.24,113.27,41595
20040301|2003-12-17 10:00,17,113.27,113.28,113.19,113.25,23303
20040301|2003-12-17 10:30,17,113.24,113.28,113.22,113.26,10029
20040301|2003-12-17 11:00,17,113.27,113.32,113.27,113.29,8569
20040301|2003-12-17 11:30,17,113.29,113.41,113.29,113.38,12199
20040301|2003-12-18 01:00,18,113.35,113.37,113.27,113.28,18381
20040301|2003-12-18 01:30,18,113.29,113.32,113.28,113.31,10342
20040301|2003-12-18 02:00,18,113.32,113.43,113.31,113.4,28920
20040301|2003-12-18 02:30,18,113.4,113.49,113.39,113.44,37090
20040301|2003-12-18 03:00,18,113.45,113.57,113.43,113.55,37681
20040301|2003-12-18 03:30,18,113.54,113.69,113.53,113.63,66721
20040301|2003-12-18 04:00,18,113.63,113.64,113.55,113.55,41081
20040301|2003-12-18 04:30,18,113.55,113.59,113.53,113.55,26153
20040301|2003-12-18 05:00,18,113.55,113.58,113.51,113.52,19937
20040301|2003-12-18 05:30,18,113.52,113.53,113.48,113.49,17817
20040301|2003-12-18 06:00,18,113.49,113.5,113.42,113.45,26374
20040301|2003-12-18 06:30,18,113.45,113.46,113.42,113.43,16344
20040301|2003-12-18 07:00,18,113.44,113.46,113.38,113.39,24245
20040301|2003-12-18 07:30,18,113.39,113.42,113.18,113.19,78815
20040301|2003-12-18 08:00,18,113.2,113.3,113.19,113.27,50654
20040301|2003-12-18 08:30,18,113.26,113.3,113.22,113.26,31241
20040301|2003-12-18 09:00,18,113.27,113.37,113.26,113.33,29550
20040301|2003-12-18 09:30,18,113.32,113.36,113.27,113.28,18215
20040301|2003-12-18 10:00,18,113.28,113.35,113.27,113.3,15428
20040301|2003-12-18 10:30,18,113.3,113.43,113.23,113.25,25251
20040301|2003-12-18 11:00,18,113.26,113.3,113.11,113.22,21628
20040301|2003-12-18 11:30,18,113.22,113.32,113.2,113.3,8442
20040301|2003-12-19 01:00,19,113.42,113.45,113.38,113.4,7474
20040301|2003-12-19 01:30,19,113.4,113.41,113.32,113.34,6831
20040301|2003-12-19 02:00,19,113.36,113.41,113.28,113.36,16938
20040301|2003-12-19 02:30,19,113.36,113.44,113.36,113.41,11647
20040301|2003-12-19 03:00,19,113.41,113.5,113.4,113.45,18631
20040301|2003-12-19 03:30,19,113.45,113.47,113.43,113.43,9081
20040301|2003-12-19 04:00,19,113.43,113.44,113.36,113.38,9973
20040301|2003-12-19 04:30,19,113.37,113.39,113.35,113.35,19432
20040301|2003-12-19 05:00,19,113.35,113.39,113.34,113.38,10909
20040301|2003-12-19 05:30,19,113.38,113.39,113.34,113.37,7926
20040301|2003-12-19 06:00,19,113.36,113.4,113.35,113.36,7889
20040301|2003-12-19 06:30,19,113.36,113.36,113.33,113.34,6679
20040301|2003-12-19 07:00,19,113.35,113.38,113.33,113.33,9131
20040301|2003-12-19 07:30,19,113.33,113.34,113.19,113.25,20886
20040301|2003-12-19 08:00,19,113.26,113.26,113.12,113.22,28196
20040301|2003-12-19 08:30,19,113.21,113.25,113.17,113.24,14504
20040301|2003-12-19 09:00,19,113.24,113.27,113.21,113.26,15615
20040301|2003-12-19 09:30,19,113.26,113.27,113.02,113.07,32619
20040301|2003-12-19 10:00,19,113.07,113.09,112.98,112.99,21578
20040301|2003-12-19 10:30,19,113,113.13,112.96,113.04,17455
20040301|2003-12-19 11:00,19,113.04,113.15,113.04,113.14,4688
20040301|2003-12-19 11:30,19,113.13,113.17,113.07,113.16,7811
20040301|2003-12-22 01:00,22,113.52,113.52,113.34,113.34,6824
20040301|2003-12-22 01:30,22,113.35,113.37,113.33,113.35,3285
20040301|2003-12-22 02:00,22,113.34,113.37,113.32,113.36,6091
20040301|2003-12-22 02:30,22,113.36,113.37,113.3,113.33,4911
20040301|2003-12-22 03:00,22,113.33,113.4,113.32,113.4,6363
20040301|2003-12-22 03:30,22,113.39,113.45,113.37,113.43,9335
20040301|2003-12-22 04:00,22,113.43,113.46,113.41,113.42,11441
20040301|2003-12-22 04:30,22,113.41,113.44,113.36,113.42,9448
20040301|2003-12-22 05:00,22,113.42,113.46,113.4,113.44,6937
20040301|2003-12-22 05:30,22,113.43,113.44,113.39,113.41,3508
20040301|2003-12-22 06:00,22,113.4,113.42,113.34,113.37,8201
20040301|2003-12-22 06:30,22,113.37,113.38,113.35,113.37,4283
20040301|2003-12-22 07:00,22,113.38,113.4,113.36,113.39,4519
20040301|2003-12-22 07:30,22,113.39,113.43,113.35,113.36,7714
20040301|2003-12-22 08:00,22,113.35,113.37,113.28,113.28,10173
20040301|2003-12-22 08:30,22,113.29,113.31,113.27,113.31,7651
20040301|2003-12-22 09:00,22,113.31,113.35,113.26,113.29,13605
20040301|2003-12-22 09:30,22,113.3,113.32,113.21,113.23,9444
20040301|2003-12-22 10:00,22,113.23,113.36,113.21,113.33,16623
20040301|2003-12-22 10:30,22,113.33,113.33,113.26,113.28,5089
20040301|2003-12-22 11:00,22,113.28,113.3,113.24,113.27,4622
20040301|2003-12-22 11:30,22,113.27,113.31,113.24,113.29,2219
20040301|2003-12-23 01:00,23,113.35,113.35,113.27,113.29,2666
20040301|2003-12-23 01:30,23,113.29,113.29,113.28,113.28,1518
20040301|2003-12-23 02:00,23,113.28,113.37,113.28,113.35,6907
20040301|2003-12-23 02:30,23,113.36,113.43,113.35,113.43,12792
20040301|2003-12-23 03:00,23,113.42,113.44,113.37,113.39,11049
20040301|2003-12-23 03:30,23,113.39,113.41,113.38,113.39,5755
20040301|2003-12-23 04:00,23,113.39,113.39,113.33,113.35,11273
20040301|2003-12-23 04:30,23,113.35,113.38,113.35,113.37,6187
20040301|2003-12-23 05:00,23,113.37,113.39,113.35,113.38,8368
20040301|2003-12-23 05:30,23,113.38,113.38,113.31,113.32,6035
20040301|2003-12-23 06:00,23,113.32,113.33,113.3,113.33,3448
20040301|2003-12-23 06:30,23,113.32,113.43,113.32,113.42,11390
20040301|2003-12-23 07:00,23,113.42,113.47,113.4,113.41,21597
20040301|2003-12-23 07:30,23,113.42,113.5,113.41,113.44,13431
20040301|2003-12-23 08:00,23,113.43,113.48,113.39,113.4,13696
20040301|2003-12-23 08:30,23,113.4,113.45,113.36,113.43,14691
20040301|2003-12-23 09:00,23,113.43,113.52,113.39,113.47,10616
20040301|2003-12-23 09:30,23,113.48,113.54,113.47,113.48,12936
20040301|2003-12-23 10:00,23,113.48,113.5,113.46,113.49,4093
20040301|2003-12-23 10:30,23,113.49,113.51,113.46,113.51,3154
20040301|2003-12-23 11:00,23,113.51,113.53,113.46,113.46,1906
20040301|2003-12-23 11:30,23,113.46,113.49,113.41,113.43,4185
20040301|2003-12-29 01:00,29,113.66,113.71,113.62,113.64,7487
20040301|2003-12-29 01:30,29,113.65,113.65,113.57,113.59,2913
20040301|2003-12-29 02:00,29,113.58,113.62,113.56,113.61,6868
20040301|2003-12-29 02:30,29,113.61,113.63,113.59,113.6,3686
20040301|2003-12-29 03:00,29,113.6,113.63,113.57,113.62,6717
20040301|2003-12-29 03:30,29,113.62,113.62,113.57,113.58,7277
20040301|2003-12-29 04:00,29,113.58,113.59,113.53,113.57,6679
20040301|2003-12-29 04:30,29,113.57,113.59,113.54,113.58,6756
20040301|2003-12-29 05:00,29,113.58,113.61,113.58,113.6,3132
20040301|2003-12-29 05:30,29,113.6,113.63,113.6,113.63,3479
20040301|2003-12-29 06:00,29,113.63,113.65,113.61,113.64,3147
20040301|2003-12-29 06:30,29,113.64,113.65,113.59,113.6,3365
20040301|2003-12-29 07:00,29,113.59,113.63,113.59,113.63,2679
20040301|2003-12-29 07:30,29,113.62,113.63,113.43,113.46,13656
20040301|2003-12-29 08:00,29,113.46,113.47,113.4,113.43,11029
20040301|2003-12-29 08:30,29,113.43,113.48,113.4,113.41,8585
20040301|2003-12-29 09:00,29,113.41,113.42,113.37,113.39,7564
20040301|2003-12-29 09:30,29,113.39,113.41,113.37,113.4,6446
20040301|2003-12-29 10:00,29,113.4,113.41,113.27,113.35,13061
20040301|2003-12-29 10:30,29,113.35,113.36,113.34,113.34,1734
20040301|2003-12-29 11:00,29,113.34,113.34,113.29,113.3,1249
20040301|2003-12-29 11:30,29,113.29,113.32,113.27,113.3,3136
20040301|2003-12-30 01:00,30,113.18,113.18,113.11,113.12,9835
20040301|2003-12-30 01:30,30,113.13,113.21,113.12,113.2,6839
20040301|2003-12-30 02:00,30,113.21,113.24,113.18,113.18,7191
20040301|2003-12-30 02:30,30,113.18,113.18,113.06,113.12,17809
20040301|2003-12-30 03:00,30,113.12,113.13,113.02,113.02,14894
20040301|2003-12-30 03:30,30,113.03,113.05,112.99,113.03,21835
20040301|2003-12-30 04:00,30,113.03,113.08,113,113.05,13586
20040301|2003-12-30 04:30,30,113.04,113.09,113.03,113.06,9640
20040301|2003-12-30 05:00,30,113.05,113.06,113.01,113.02,5736
20040301|2003-12-30 05:30,30,113.02,113.03,113,113.03,6375
20040301|2003-12-30 06:00,30,113.03,113.05,113.01,113.05,4918
20040301|2003-12-30 06:30,30,113.05,113.05,113,113.04,3527
20040301|2003-12-30 07:00,30,113.04,113.05,113.02,113.03,5982
20040301|2003-12-30 07:30,30,113.03,113.04,113,113.02,7070
20040301|2003-12-30 08:00,30,113.02,113.02,112.74,112.84,31207
20040301|2003-12-30 08:30,30,112.83,113.02,112.83,112.98,14542
20040301|2003-12-30 09:00,30,112.98,113.13,112.95,113.07,18484
20040301|2003-12-30 09:30,30,113.06,113.18,113.05,113.12,17173
20040301|2004-01-02 01:00,2,112.95,113.12,112.92,113.1,9839
20040301|2004-01-02 01:30,2,113.1,113.29,113.1,113.29,15114
20040301|2004-01-02 02:00,2,113.29,113.73,113.22,113.45,34453
20040301|2004-01-02 02:30,2,113.45,113.51,113.43,113.46,14459
20040301|2004-01-02 03:00,2,113.45,113.49,113.41,113.43,13483
20040301|2004-01-02 03:30,2,113.44,113.45,113.43,113.44,8794
20040301|2004-01-02 04:00,2,113.44,113.45,113.38,113.4,8088
20040301|2004-01-02 04:30,2,113.4,113.45,113.39,113.43,7387
20040301|2004-01-02 05:00,2,113.44,113.46,113.41,113.42,6855
20040301|2004-01-02 05:30,2,113.43,113.43,113.38,113.4,9472
20040301|2004-01-02 06:00,2,113.4,113.42,113.39,113.39,3967
20040301|2004-01-02 06:30,2,113.39,113.4,113.35,113.4,5941
20040301|2004-01-02 07:00,2,113.39,113.43,113.36,113.42,5927
20040301|2004-01-02 07:30,2,113.43,113.43,113.36,113.37,8335
20040301|2004-01-02 08:00,2,113.38,113.39,113.32,113.34,14099
20040301|2004-01-02 08:30,2,113.35,113.43,113.33,113.36,10307
20040301|2004-01-02 09:00,2,113.34,113.36,112.82,112.84,71692
20040301|2004-01-02 09:30,2,112.84,112.94,112.75,112.79,28262
20040301|2004-01-02 10:00,2,112.79,112.82,112.53,112.62,27181
20040301|2004-01-02 10:30,2,112.62,112.78,112.6,112.72,13490
20040301|2004-01-02 11:00,2,112.72,112.81,112.68,112.79,7052
20040301|2004-01-02 11:30,2,112.79,112.8,112.7,112.74,6158
20040301|2004-01-05 01:00,5,112.88,112.89,112.73,112.87,25328
20040301|2004-01-05 01:30,5,112.88,112.9,112.84,112.84,20699
20040301|2004-01-05 02:00,5,112.84,112.84,112.7,112.77,29633
20040301|2004-01-05 02:30,5,112.76,112.77,112.58,112.67,62231
20040301|2004-01-05 03:00,5,112.67,112.73,112.66,112.7,32179
20040301|2004-01-05 03:30,5,112.69,112.71,112.62,112.7,38260
20040301|2004-01-05 04:00,5,112.7,112.81,112.69,112.8,29454
20040301|2004-01-05 04:30,5,112.8,112.81,112.74,112.77,24501
20040301|2004-01-05 05:00,5,112.77,112.81,112.72,112.77,25598
20040301|2004-01-05 05:30,5,112.77,112.88,112.77,112.83,33081
20040301|2004-01-05 06:00,5,112.83,112.86,112.8,112.86,9527
20040301|2004-01-05 06:30,5,112.85,112.88,112.84,112.86,10415
20040301|2004-01-05 07:00,5,112.87,112.89,112.73,112.74,43170
20040301|2004-01-05 07:30,5,112.74,112.79,112.69,112.72,45718
20040301|2004-01-05 08:00,5,112.72,112.79,112.7,112.78,27728
20040301|2004-01-05 08:30,5,112.77,112.81,112.73,112.76,24380
20040301|2004-01-05 09:00,5,112.77,112.83,112.71,112.79,37137
20040301|2004-01-05 09:30,5,112.79,112.81,112.73,112.79,31375
20040301|2004-01-05 10:00,5,112.8,112.89,112.79,112.84,36967
20040301|2004-01-05 10:30,5,112.84,112.85,112.75,112.78,16000
20040301|2004-01-05 11:00,5,112.79,112.87,112.78,112.87,6579
20040301|2004-01-05 11:30,5,112.87,112.88,112.8,112.86,12979
20040301|2004-01-06 01:00,6,113,113.08,112.97,113.01,35109
20040301|2004-01-06 01:30,6,113.01,113.06,112.93,112.96,32996
20040301|2004-01-06 02:00,6,112.95,113.06,112.95,113.04,22801
20040301|2004-01-06 02:30,6,113.05,113.05,112.97,113,31489
20040301|2004-01-06 03:00,6,113.01,113.07,112.99,113.02,30856
20040301|2004-01-06 03:30,6,113.01,113.02,112.96,113.02,29652
20040301|2004-01-06 04:00,6,113.02,113.16,113.01,113.12,73348
20040301|2004-01-06 04:30,6,113.12,113.25,113.12,113.23,67291
20040301|2004-01-06 05:00,6,113.23,113.27,113.21,113.22,53821
20040301|2004-01-06 05:30,6,113.22,113.28,113.21,113.25,22941
20040301|2004-01-06 06:00,6,113.26,113.36,113.26,113.28,40555
20040301|2004-01-06 06:30,6,113.28,113.33,113.27,113.32,19064
20040301|2004-01-06 07:00,6,113.31,113.33,113.23,113.29,32403
20040301|2004-01-06 07:30,6,113.29,113.38,113.29,113.34,46024
20040301|2004-01-06 08:00,6,113.33,113.33,113.27,113.31,30698
20040301|2004-01-06 08:30,6,113.31,113.32,113.23,113.25,25290
20040301|2004-01-06 09:00,6,113.26,113.42,113.25,113.37,101880
20040301|2004-01-06 09:30,6,113.36,113.44,113.34,113.35,60353
20040301|2004-01-06 10:00,6,113.35,113.47,113.34,113.44,39467
20040301|2004-01-06 10:30,6,113.45,113.48,113.42,113.43,21751
20040301|2004-01-06 11:00,6,113.42,113.46,113.4,113.45,14038
20040301|2004-01-06 11:30,6,113.45,113.54,113.45,113.5,22850
20040301|2004-01-07 01:00,7,113.35,113.38,113.28,113.34,41155
20040301|2004-01-07 01:30,7,113.33,113.39,113.29,113.3,24933
20040301|2004-01-07 02:00,7,113.3,113.31,113.24,113.25,44081
20040301|2004-01-07 02:30,7,113.25,113.27,113.21,113.24,48615
20040301|2004-01-07 03:00,7,113.24,113.34,113.24,113.29,63535
20040301|2004-01-07 03:30,7,113.29,113.31,113.24,113.25,55060
20040301|2004-01-07 04:00,7,113.25,113.3,113.23,113.28,64251
20040301|2004-01-07 04:30,7,113.28,113.33,113.28,113.33,27481
20040301|2004-01-07 05:00,7,113.32,113.45,113.31,113.41,39687
20040301|2004-01-07 05:30,7,113.4,113.46,113.38,113.45,25537
20040301|2004-01-07 06:00,7,113.45,113.51,113.44,113.45,26520
20040301|2004-01-07 06:30,7,113.45,113.46,113.43,113.45,12854
20040301|2004-01-07 07:00,7,113.45,113.45,113.37,113.43,27178
20040301|2004-01-07 07:30,7,113.42,113.42,113.34,113.4,34695
20040301|2004-01-07 08:00,7,113.41,113.58,113.39,113.56,75027
20040301|2004-01-07 08:30,7,113.57,113.59,113.48,113.55,74673
20040301|2004-01-07 09:00,7,113.56,113.61,113.52,113.6,56395
20040301|2004-01-07 09:30,7,113.6,113.66,113.58,113.64,68985
20040301|2004-01-07 10:00,7,113.64,113.77,113.62,113.72,60955
20040301|2004-01-07 10:30,7,113.72,113.74,113.55,113.57,40754
20040301|2004-01-07 11:00,7,113.56,113.59,113.54,113.58,12366
20040301|2004-01-07 11:30,7,113.58,113.62,113.55,113.56,13136
20040301|2004-01-08 01:00,8,113.51,113.51,113.37,113.39,45397
20040301|2004-01-08 01:30,8,113.39,113.44,113.37,113.42,19101
20040301|2004-01-08 02:00,8,113.42,113.47,113.41,113.44,33179
20040301|2004-01-08 02:30,8,113.44,113.47,113.39,113.39,30998
20040301|2004-01-08 03:00,8,113.4,113.41,113.34,113.39,58726
20040301|2004-01-08 03:30,8,113.4,113.41,113.3,113.35,94171
20040301|2004-01-08 04:00,8,113.35,113.38,113.32,113.38,38258
20040301|2004-01-08 04:30,8,113.37,113.42,113.34,113.35,49955
20040301|2004-01-08 05:00,8,113.35,113.35,113.27,113.32,54612
20040301|2004-01-08 05:30,8,113.32,113.39,113.3,113.37,27683
20040301|2004-01-08 06:00,8,113.37,113.46,113.36,113.44,30823
20040301|2004-01-08 06:30,8,113.44,113.47,113.41,113.42,26486
20040301|2004-01-08 07:00,8,113.42,113.54,113.42,113.48,44001
20040301|2004-01-08 07:30,8,113.49,113.49,113.34,113.45,113922
20040301|2004-01-08 08:00,8,113.45,113.55,113.43,113.54,85414
20040301|2004-01-08 08:30,8,113.54,113.7,113.53,113.7,84734
20040301|2004-01-08 09:00,8,113.69,113.84,113.66,113.77,115442
20040301|2004-01-08 09:30,8,113.77,113.78,113.67,113.72,57781
20040301|2004-01-08 10:00,8,113.72,113.78,113.72,113.76,34965
20040301|2004-01-08 10:30,8,113.77,113.86,113.73,113.85,32110
20040301|2004-01-08 11:00,8,113.85,113.92,113.78,113.78,26886
20040301|2004-01-08 11:30,8,113.78,113.85,113.76,113.77,14869
20040301|2004-01-09 01:00,9,113.7,113.75,113.67,113.72,17148
20040301|2004-01-09 01:30,9,113.71,113.76,113.64,113.65,28712
20040301|2004-01-09 02:00,9,113.65,113.73,113.62,113.73,33895
20040301|2004-01-09 02:30,9,113.73,113.84,113.72,113.83,54746
20040301|2004-01-09 03:00,9,113.83,113.85,113.78,113.82,42997
20040301|2004-01-09 03:30,9,113.83,113.87,113.8,113.87,41220
20040301|2004-01-09 04:00,9,113.86,113.91,113.85,113.86,46008
20040301|2004-01-09 04:30,9,113.85,113.98,113.83,113.95,56239
20040301|2004-01-09 05:00,9,113.94,114.02,113.91,114,62092
20040301|2004-01-09 05:30,9,114,114,113.92,113.95,34091
20040301|2004-01-09 06:00,9,113.94,113.94,113.84,113.9,33433
20040301|2004-01-09 06:30,9,113.9,113.91,113.82,113.87,31252
20040301|2004-01-09 07:00,9,113.86,114.25,113.79,114.22,71471
20040301|2004-01-09 07:30,9,114.22,114.43,114.21,114.33,188222
20040301|2004-01-09 08:00,9,114.33,114.57,114.32,114.54,135419
20040301|2004-01-09 08:30,9,114.54,114.55,114.44,114.46,83437
20040301|2004-01-09 09:00,9,114.46,114.63,114.41,114.56,86646
20040301|2004-01-09 09:30,9,114.56,114.57,114.45,114.53,64057
20040301|2004-01-09 10:00,9,114.53,114.57,114.46,114.49,31658
20040301|2004-01-09 10:30,9,114.48,114.55,114.48,114.49,12739
20040301|2004-01-09 11:00,9,114.49,114.52,114.47,114.48,9144
20040301|2004-01-09 11:30,9,114.48,114.52,114.43,114.49,18040
20040301|2004-01-12 01:00,12,114.6,114.62,114.51,114.51,29408
20040301|2004-01-12 01:30,12,114.51,114.54,114.47,114.51,19837
20040301|2004-01-12 02:00,12,114.51,114.52,114.51,114.52,253
20040301|2004-01-13 02:00,13,114.46,114.47,114.42,114.43,30769
20040301|2004-01-13 02:30,13,114.44,114.56,114.42,114.54,49862
20040301|2004-01-13 03:00,13,114.54,114.58,114.49,114.53,38417
20040301|2004-01-13 03:30,13,114.53,114.55,114.44,114.48,43597
20040301|2004-01-13 04:00,13,114.48,114.5,114.42,114.49,28059
20040301|2004-01-14 01:00,14,114.75,114.75,114.65,114.69,32921
20040301|2004-01-14 01:30,14,114.69,114.73,114.66,114.66,27247
20040301|2004-01-14 02:00,14,114.67,114.67,114.53,114.54,79761
20040301|2004-01-14 02:30,14,114.53,114.56,114.49,114.51,63726
20040301|2004-01-14 03:00,14,114.51,114.54,114.48,114.52,39712
20040301|2004-01-14 03:30,14,114.53,114.53,114.38,114.43,86209
20040301|2004-01-14 04:00,14,114.43,114.46,114.36,114.43,61566
20040301|2004-01-14 04:30,14,114.43,114.43,114.3,114.38,78866
20040301|2004-01-14 05:00,14,114.38,114.44,114.34,114.42,32084
20040301|2004-01-14 05:30,14,114.42,114.44,114.38,114.41,18661
20040301|2004-01-14 06:00,14,114.41,114.46,114.41,114.45,13966
20040301|2004-01-14 06:30,14,114.44,114.47,114.39,114.41,26497
20040301|2004-01-14 07:00,14,114.42,114.51,114.41,114.41,50853
20040301|2004-01-14 07:30,14,114.42,114.53,114.36,114.37,119351
20040301|2004-01-14 08:00,14,114.37,114.38,114.17,114.25,166892
20040301|2004-01-14 08:30,14,114.24,114.3,114.2,114.24,71857
20040301|2004-01-14 09:00,14,114.24,114.26,114.14,114.22,83209
20040301|2004-01-14 09:30,14,114.22,114.34,114.22,114.29,65456
20040301|2004-01-14 10:00,14,114.29,114.45,114.29,114.45,54305
20040301|2004-01-14 10:30,14,114.45,114.55,114.43,114.54,32849
20040301|2004-01-14 11:00,14,114.53,114.67,114.52,114.66,26621
20040301|2004-01-14 11:30,14,114.66,114.7,114.56,114.59,16445
20040301|2004-01-15 01:00,15,114.58,114.6,114.52,114.55,22738
20040301|2004-01-15 01:30,15,114.56,114.69,114.55,114.63,50181
20040301|2004-01-15 02:00,15,114.62,114.69,114.53,114.53,46729
20040301|2004-01-15 02:30,15,114.53,114.62,114.53,114.58,43022
20040301|2004-01-15 03:00,15,114.59,114.59,114.47,114.58,66108
20040301|2004-01-15 03:30,15,114.57,114.59,114.51,114.54,34859
20040301|2004-01-15 04:00,15,114.53,114.54,114.45,114.47,34274
20040301|2004-01-15 04:30,15,114.48,114.52,114.43,114.5,45145
20040301|2004-01-15 05:00,15,114.49,114.51,114.45,114.48,21505
20040301|2004-01-15 05:30,15,114.48,114.57,114.44,114.53,29050
20040301|2004-01-15 06:00,15,114.52,114.6,114.51,114.58,26625
20040301|2004-01-15 06:30,15,114.58,114.6,114.55,114.59,19725
20040301|2004-01-15 07:00,15,114.59,114.66,114.54,114.55,53754
20040301|2004-01-15 07:30,15,114.55,114.59,114.41,114.58,139627
20040301|2004-01-15 08:00,15,114.58,114.6,114.4,114.46,109144
20040301|2004-01-15 08:30,15,114.46,114.5,114.34,114.48,123956
20040301|2004-01-15 09:00,15,114.48,114.53,114.38,114.44,78658
20040301|2004-01-15 09:30,15,114.44,114.56,114.38,114.54,75588
20040301|2004-01-15 10:00,15,114.54,114.58,114.52,114.56,46670
20040301|2004-01-15 10:30,15,114.56,114.56,114.38,114.42,29633
20040301|2004-01-15 11:00,15,114.43,114.55,114.41,114.45,44209
20040301|2004-01-15 11:30,15,114.45,114.49,114.33,114.47,26282
20040301|2004-01-16 01:00,16,114.47,114.56,114.42,114.49,26182
20040301|2004-01-16 01:30,16,114.49,114.53,114.39,114.53,46352
20040301|2004-01-16 02:00,16,114.53,114.58,114.43,114.46,35737
20040301|2004-01-16 02:30,16,114.46,114.61,114.45,114.51,70219
20040301|2004-01-16 03:00,16,114.51,114.58,114.5,114.54,36302
20040301|2004-01-16 03:30,16,114.54,114.59,114.52,114.58,39752
20040301|2004-01-16 04:00,16,114.58,114.91,114.57,114.88,155579
20040301|2004-01-16 04:30,16,114.88,114.91,114.79,114.85,74884
20040301|2004-01-16 05:00,16,114.85,114.93,114.83,114.89,65529
20040301|2004-01-16 05:30,16,114.89,115.02,114.87,114.93,81162
20040301|2004-01-16 06:00,16,114.93,114.97,114.88,114.92,35461
20040301|2004-01-16 06:30,16,114.92,114.94,114.88,114.93,30332
20040301|2004-01-16 07:00,16,114.94,114.94,114.84,114.92,43530
20040301|2004-01-16 07:30,16,114.92,115.03,114.92,114.93,89199
20040301|2004-01-16 08:00,16,114.94,115.01,114.87,114.9,84133
20040301|2004-01-16 08:30,16,114.9,114.93,114.69,114.81,130322
20040301|2004-01-16 09:00,16,114.81,114.82,114.67,114.68,86120
20040301|2004-01-16 09:30,16,114.67,114.69,114.48,114.59,125283
20040301|2004-01-16 10:00,16,114.59,114.59,114.37,114.4,86495
20040301|2004-01-16 10:30,16,114.41,114.46,114.3,114.32,42254
20040301|2004-01-16 11:00,16,114.31,114.39,114.26,114.29,37027
20040301|2004-01-16 11:30,16,114.28,114.36,114.24,114.35,14206
20040301|2004-01-19 01:00,19,114.22,114.42,114.22,114.42,22028
20040301|2004-01-19 01:30,19,114.41,114.42,114.28,114.32,14026
20040301|2004-01-19 02:00,19,114.32,114.36,114.19,114.24,31109
20040301|2004-01-19 02:30,19,114.23,114.3,114.22,114.29,20217
20040301|2004-01-19 03:00,19,114.28,114.31,114.22,114.23,19181
20040301|2004-01-19 03:30,19,114.23,114.33,114.22,114.32,20539
20040301|2004-01-19 04:00,19,114.32,114.35,114.3,114.32,16511
20040301|2004-01-19 04:30,19,114.32,114.34,114.27,114.31,15944
20040301|2004-01-19 05:00,19,114.31,114.34,114.28,114.31,15076
20040301|2004-01-19 05:30,19,114.32,114.33,114.29,114.31,9910
20040301|2004-01-19 06:00,19,114.31,114.33,114.3,114.31,6369
20040301|2004-01-19 06:30,19,114.31,114.39,114.29,114.39,13832
20040301|2004-01-19 07:00,19,114.39,114.42,114.37,114.38,19371
20040301|2004-01-19 07:30,19,114.37,114.41,114.37,114.4,22808
20040301|2004-01-19 08:00,19,114.41,114.5,114.41,114.45,33281
20040301|2004-01-19 08:30,19,114.44,114.46,114.41,114.42,17788
20040301|2004-01-19 09:00,19,114.42,114.44,114.42,114.44,7894
20040301|2004-01-19 09:30,19,114.43,114.44,114.37,114.43,12392
20040301|2004-01-19 10:00,19,114.43,114.43,114.38,114.39,14366
20040301|2004-01-19 10:30,19,114.39,114.39,114.32,114.35,8686
20040301|2004-01-19 11:00,19,114.36,114.37,114.34,114.36,2276
20040301|2004-01-19 11:30,19,114.36,114.38,114.29,114.3,4572
20040301|2004-01-20 01:00,20,114.16,114.28,114.15,114.26,30412
20040301|2004-01-20 01:30,20,114.26,114.36,114.25,114.35,32244
20040301|2004-01-20 02:00,20,114.36,114.46,114.35,114.44,57136
20040301|2004-01-20 02:30,20,114.44,114.47,114.42,114.46,38842
20040301|2004-01-20 03:00,20,114.46,114.47,114.39,114.39,41530
20040301|2004-01-20 03:30,20,114.39,114.41,114.35,114.38,36004
20040301|2004-01-20 04:00,20,114.38,114.47,114.37,114.4,57590
20040301|2004-01-20 04:30,20,114.4,114.41,114.34,114.37,39588
20040301|2004-01-20 05:00,20,114.37,114.49,114.35,114.47,31883
20040301|2004-01-20 05:30,20,114.5,114.54,114.46,114.52,48420
20040301|2004-01-20 06:00,20,114.52,114.52,114.46,114.49,26284
20040301|2004-01-20 06:30,20,114.49,114.58,114.47,114.58,34749
20040301|2004-01-20 07:00,20,114.58,114.58,114.47,114.5,37867
20040301|2004-01-20 07:30,20,114.5,114.51,114.37,114.42,71100
20040301|2004-01-20 08:00,20,114.42,114.46,114.36,114.4,50228
20040301|2004-01-20 08:30,20,114.4,114.53,114.38,114.49,65799
20040301|2004-01-20 09:00,20,114.49,114.63,114.45,114.62,69405
20040301|2004-01-20 09:30,20,114.62,114.66,114.59,114.61,58239
20040301|2004-01-20 10:00,20,114.62,114.73,114.6,114.69,57351
20040301|2004-01-20 10:30,20,114.69,114.71,114.64,114.7,30102
20040301|2004-01-20 11:00,20,114.7,114.71,114.66,114.67,8907
20040301|2004-01-20 11:30,20,114.66,114.69,114.63,114.65,10820
20040301|2004-01-21 01:00,21,114.6,114.74,114.6,114.7,24710
20040301|2004-01-21 01:30,21,114.69,114.78,114.69,114.73,32532
20040301|2004-01-21 02:00,21,114.72,114.73,114.64,114.68,43916
20040301|2004-01-21 02:30,21,114.67,114.83,114.67,114.8,70413
20040301|2004-01-21 03:00,21,114.79,114.82,114.68,114.7,82068
20040301|2004-01-21 03:30,21,114.7,114.7,114.56,114.65,114268
20040301|2004-01-21 04:00,21,114.65,114.66,114.53,114.54,58044
20040301|2004-01-21 04:30,21,114.54,114.56,114.46,114.48,78342
20040301|2004-01-21 05:00,21,114.48,114.55,114.43,114.53,45915
20040301|2004-01-21 05:30,21,114.53,114.54,114.42,114.46,35200
20040301|2004-01-21 06:00,21,114.47,114.53,114.46,114.5,24775
20040301|2004-01-21 06:30,21,114.5,114.51,114.44,114.47,25486
20040301|2004-01-21 07:00,21,114.48,114.48,114.4,114.41,36267
20040301|2004-01-21 07:30,21,114.41,114.54,114.37,114.52,79647
20040301|2004-01-21 08:00,21,114.51,114.55,114.46,114.53,52035
20040301|2004-01-21 08:30,21,114.53,114.55,114.45,114.47,70690
20040301|2004-01-21 09:00,21,114.47,114.55,114.38,114.47,84256
20040301|2004-01-21 09:30,21,114.47,114.53,114.43,114.47,50185
20040301|2004-01-21 10:00,21,114.47,114.51,114.42,114.48,36436
20040301|2004-01-21 10:30,21,114.48,114.48,114.43,114.43,23186
20040301|2004-01-21 11:00,21,114.44,114.53,114.42,114.52,18541
20040301|2004-01-21 11:30,21,114.52,114.53,114.46,114.52,10334
20040301|2004-01-22 01:00,22,114.73,114.73,114.66,114.68,30353
20040301|2004-01-22 01:30,22,114.68,114.68,114.59,114.62,27729
20040301|2004-01-22 02:00,22,114.62,114.65,114.57,114.6,38086
20040301|2004-01-22 02:30,22,114.6,114.62,114.54,114.58,30781
20040301|2004-01-22 03:00,22,114.59,114.61,114.54,114.58,30910
20040301|2004-01-22 03:30,22,114.59,114.67,114.58,114.65,54023
20040301|2004-01-22 04:00,22,114.64,114.72,114.63,114.67,38789
20040301|2004-01-22 04:30,22,114.67,114.74,114.66,114.66,37103
20040301|2004-01-22 05:00,22,114.66,114.68,114.63,114.65,29655
20040301|2004-01-22 05:30,22,114.65,114.67,114.63,114.63,19241
20040301|2004-01-22 06:00,22,114.64,114.64,114.58,114.62,26656
20040301|2004-01-22 06:30,22,114.62,114.65,114.6,114.61,11386
20040301|2004-01-22 07:00,22,114.62,114.63,114.53,114.58,42227
20040301|2004-01-22 07:30,22,114.58,114.67,114.56,114.59,73220
20040301|2004-01-22 08:00,22,114.59,114.62,114.54,114.61,48011
20040301|2004-01-22 08:30,22,114.61,114.63,114.46,114.52,90366
20040301|2004-01-22 09:00,22,114.53,114.59,114.4,114.52,105822
20040301|2004-01-22 09:30,22,114.52,114.56,114.45,114.56,51508
20040301|2004-01-22 10:00,22,114.57,114.7,114.55,114.7,59865
20040301|2004-01-22 10:30,22,114.7,114.76,114.68,114.72,45559
20040301|2004-01-22 11:00,22,114.72,114.77,114.69,114.74,20410
20040301|2004-01-22 11:30,22,114.74,114.76,114.68,114.69,14941
20040301|2004-01-23 01:00,23,114.8,114.84,114.77,114.82,25461
20040301|2004-01-23 01:30,23,114.82,114.94,114.82,114.9,51315
20040301|2004-01-23 02:00,23,114.9,114.95,114.86,114.93,39096
20040301|2004-01-23 02:30,23,114.93,115.02,114.93,114.99,82421
20040301|2004-01-23 03:00,23,114.99,115,114.91,114.91,52816
20040301|2004-01-23 03:30,23,114.91,114.94,114.87,114.91,53924
20040301|2004-01-23 04:00,23,114.9,114.97,114.89,114.92,42383
20040301|2004-01-23 04:30,23,114.92,114.94,114.88,114.94,24200
20040301|2004-01-23 05:00,23,114.94,114.95,114.89,114.92,20081
20040301|2004-01-23 05:30,23,114.92,114.95,114.88,114.93,12243
20040301|2004-01-23 06:00,23,114.94,114.96,114.89,114.92,22776
20040301|2004-01-23 06:30,23,114.92,114.94,114.9,114.92,13378
20040301|2004-01-23 07:00,23,114.91,114.92,114.87,114.9,27826
20040301|2004-01-23 07:30,23,114.91,114.94,114.81,114.84,41957
20040301|2004-01-23 08:00,23,114.83,114.9,114.8,114.86,48054
20040301|2004-01-23 08:30,23,114.87,114.94,114.86,114.92,38559
20040301|2004-01-23 09:00,23,114.92,115.01,114.92,114.98,52987
20040301|2004-01-23 09:30,23,114.98,115.09,114.96,115.08,79850
20040301|2004-01-23 10:00,23,115.08,115.17,115.03,115.03,75750
20040301|2004-01-23 10:30,23,115.03,115.06,114.9,114.91,46111
20040301|2004-01-23 11:00,23,114.91,114.93,114.56,114.63,67412
20040301|2004-01-23 11:30,23,114.64,114.74,114.61,114.67,36873
20040301|2004-01-26 01:00,26,114.58,114.64,114.52,114.54,41220
20040301|2004-01-26 01:30,26,114.55,114.66,114.53,114.61,33272
20040301|2004-01-26 02:00,26,114.62,114.67,114.54,114.6,38614
20040301|2004-01-26 02:30,26,114.61,114.69,114.6,114.64,38379
20040301|2004-01-26 03:00,26,114.64,114.67,114.58,114.59,28081
20040301|2004-01-26 03:30,26,114.59,114.64,114.59,114.61,21080
20040301|2004-01-26 04:00,26,114.62,114.67,114.54,114.57,46343
20040301|2004-01-26 04:30,26,114.57,114.61,114.54,114.6,31526
20040301|2004-01-26 05:00,26,114.6,114.61,114.45,114.45,72139
20040301|2004-01-26 05:30,26,114.45,114.5,114.44,114.44,44168
20040301|2004-01-26 06:00,26,114.45,114.48,114.43,114.46,31098
20040301|2004-01-26 06:30,26,114.46,114.47,114.42,114.42,32380
20040301|2004-01-26 07:00,26,114.42,114.53,114.4,114.51,40745
20040301|2004-01-26 07:30,26,114.51,114.55,114.48,114.52,39741
20040301|2004-01-26 08:00,26,114.53,114.55,114.47,114.53,49513
20040301|2004-01-26 08:30,26,114.53,114.54,114.45,114.47,50925
20040301|2004-01-26 09:00,26,114.47,114.55,114.44,114.47,73659
20040301|2004-01-26 09:30,26,114.47,114.49,114.41,114.42,59070
20040301|2004-01-26 10:00,26,114.42,114.44,114.32,114.39,90992
20040301|2004-01-26 10:30,26,114.39,114.45,114.33,114.45,27113
20040301|2004-01-26 11:00,26,114.44,114.48,114.39,114.4,18306
20040301|2004-01-26 11:30,26,114.4,114.48,114.4,114.43,9598
20040301|2004-01-27 01:00,27,114.29,114.36,114.24,114.27,39187
20040301|2004-01-27 01:30,27,114.26,114.32,114.25,114.29,37322
20040301|2004-01-27 02:00,27,114.3,114.35,114.27,114.28,31960
20040301|2004-01-27 02:30,27,114.28,114.33,114.27,114.28,48145
20040301|2004-01-27 03:00,27,114.28,114.32,114.26,114.27,42861
20040301|2004-01-27 03:30,27,114.28,114.29,114.2,114.24,62060
20040301|2004-01-27 04:00,27,114.24,114.32,114.23,114.3,52680
20040301|2004-01-27 04:30,27,114.3,114.35,114.28,114.33,34185
20040301|2004-01-27 05:00,27,114.34,114.35,114.28,114.33,27875
20040301|2004-01-27 05:30,27,114.32,114.34,114.3,114.31,16573
20040301|2004-01-27 06:00,27,114.31,114.38,114.31,114.36,24973
20040301|2004-01-27 06:30,27,114.36,114.43,114.35,114.37,64547
20040301|2004-01-27 07:00,27,114.37,114.41,114.36,114.39,29842
20040301|2004-01-27 07:30,27,114.39,114.43,114.38,114.39,37719
20040301|2004-01-27 08:00,27,114.39,114.41,114.32,114.33,35773
20040301|2004-01-27 08:30,27,114.34,114.44,114.34,114.43,42687
20040301|2004-01-27 09:00,27,114.42,114.53,114.39,114.51,107326
20040301|2004-01-27 09:30,27,114.51,114.59,114.5,114.58,75513
20040301|2004-01-27 10:00,27,114.58,114.62,114.56,114.59,59169
20040301|2004-01-27 10:30,27,114.58,114.61,114.51,114.56,40031
20040301|2004-01-27 11:00,27,114.56,114.63,114.54,114.55,17239
20040301|2004-01-27 11:30,27,114.54,114.56,114.51,114.53,11363
20040301|2004-01-28 01:00,28,114.51,114.51,114.45,114.5,21067
20040301|2004-01-28 01:30,28,114.49,114.54,114.48,114.5,21494
20040301|2004-01-28 02:00,28,114.5,114.5,114.42,114.46,36450
20040301|2004-01-28 02:30,28,114.46,114.46,114.41,114.43,38856
20040301|2004-01-28 03:00,28,114.43,114.46,114.42,114.42,40155
20040301|2004-01-28 03:30,28,114.42,114.46,114.42,114.44,69111
20040301|2004-01-28 04:00,28,114.43,114.53,114.4,114.47,98247
20040301|2004-01-28 04:30,28,114.48,114.55,114.44,114.46,62626
20040301|2004-01-28 05:00,28,114.47,114.49,114.44,114.45,27842
20040301|2004-01-28 05:30,28,114.45,114.49,114.43,114.47,19640
20040301|2004-01-28 06:00,28,114.46,114.46,114.41,114.44,18358
20040301|2004-01-28 06:30,28,114.43,114.43,114.35,114.38,47035
20040301|2004-01-28 07:00,28,114.38,114.49,114.34,114.49,53432
20040301|2004-01-28 07:30,28,114.49,114.54,114.44,114.44,93063
20040301|2004-01-28 08:00,28,114.45,114.45,114.37,114.43,68197
20040301|2004-01-28 08:30,28,114.43,114.54,114.43,114.53,59701
20040301|2004-01-28 09:00,28,114.53,114.54,114.45,114.49,53879
20040301|2004-01-28 09:30,28,114.5,114.6,114.5,114.6,68068
20040301|2004-01-28 10:00,28,114.61,114.65,114.57,114.61,45979
20040301|2004-01-28 10:30,28,114.61,114.65,114.56,114.64,19828
20040301|2004-01-28 11:00,28,114.64,114.7,114.63,114.66,19918
20040301|2004-01-28 11:30,28,114.65,114.75,114.65,114.73,22298
20040301|2004-01-29 01:00,29,114.07,114.07,113.88,113.98,104013
20040301|2004-01-29 01:30,29,113.98,114.09,113.95,114.05,58639
20040301|2004-01-29 02:00,29,114.05,114.06,113.82,113.93,124980
20040301|2004-01-29 02:30,29,113.92,114.02,113.91,114,66476
20040301|2004-01-29 03:00,29,114,114.04,113.96,113.96,63059
20040301|2004-01-29 03:30,29,113.97,114.01,113.81,113.92,141963
20040301|2004-01-29 04:00,29,113.92,114.03,113.91,113.92,104541
20040301|2004-01-29 04:30,29,113.92,113.96,113.88,113.94,52287
20040301|2004-01-29 05:00,29,113.95,113.98,113.92,113.95,29637
20040301|2004-01-29 05:30,29,113.94,114,113.92,113.96,21728
20040301|2004-01-29 06:00,29,113.96,113.96,113.91,113.94,22050
20040301|2004-01-29 06:30,29,113.94,113.95,113.89,113.92,26155
20040301|2004-01-29 07:00,29,113.92,113.95,113.84,113.91,48450
20040301|2004-01-29 07:30,29,113.92,113.94,113.73,113.86,169556
20040301|2004-01-29 08:00,29,113.86,113.89,113.79,113.82,74111
20040301|2004-01-29 08:30,29,113.82,113.85,113.75,113.8,77469
20040301|2004-01-29 09:00,29,113.8,113.83,113.71,113.73,91550
20040301|2004-01-29 09:30,29,113.73,113.75,113.55,113.6,169073
20040301|2004-01-29 10:00,29,113.6,113.65,113.53,113.62,75188
20040301|2004-01-29 10:30,29,113.62,113.71,113.62,113.68,54476
20040301|2004-01-29 11:00,29,113.68,113.68,113.52,113.55,28381
20040301|2004-01-29 11:30,29,113.56,113.57,113.46,113.54,33243
20040301|2004-01-30 01:00,30,113.7,113.74,113.67,113.71,30750
20040301|2004-01-30 01:30,30,113.71,113.71,113.6,113.71,28320
20040301|2004-01-30 02:00,30,113.7,113.73,113.62,113.72,36239
20040301|2004-01-30 02:30,30,113.72,113.74,113.63,113.68,44253
20040301|2004-01-30 03:00,30,113.68,113.72,113.66,113.7,45627
20040301|2004-01-30 03:30,30,113.7,113.73,113.7,113.73,22571
20040301|2004-01-30 04:00,30,113.72,113.79,113.71,113.77,36695
20040301|2004-01-30 04:30,30,113.77,113.79,113.75,113.76,26214
20040301|2004-01-30 05:00,30,113.76,113.78,113.72,113.75,12786
20040301|2004-01-30 05:30,30,113.74,113.75,113.72,113.73,22574
20040301|2004-01-30 06:00,30,113.73,113.74,113.69,113.69,25111
20040301|2004-01-30 06:30,30,113.7,113.76,113.68,113.75,19062
20040301|2004-01-30 07:00,30,113.74,113.97,113.72,113.97,76681
20040301|2004-01-30 07:30,30,113.95,113.95,113.82,113.83,124160
20040301|2004-01-30 08:00,30,113.83,113.9,113.81,113.88,49064
20040301|2004-01-30 08:30,30,113.87,113.91,113.7,113.7,62877
20040301|2004-01-30 09:00,30,113.69,113.83,113.67,113.79,103180
20040301|2004-01-30 09:30,30,113.78,113.85,113.75,113.77,62491
20040301|2004-01-30 10:00,30,113.77,113.94,113.75,113.8,76809
20040301|2004-01-30 10:30,30,113.81,113.83,113.77,113.8,30232
20040301|2004-01-30 11:00,30,113.8,113.82,113.76,113.81,10025
20040301|2004-01-30 11:30,30,113.81,113.86,113.81,113.86,14960
20040301|2004-02-02 01:00,2,113.83,113.89,113.82,113.88,10245
20040301|2004-02-02 01:30,2,113.88,113.92,113.86,113.91,10197
20040301|2004-02-02 02:00,2,113.91,113.94,113.84,113.87,21963
20040301|2004-02-02 02:30,2,113.86,113.92,113.85,113.87,26607
20040301|2004-02-02 03:00,2,113.88,113.91,113.86,113.9,16624
20040301|2004-02-02 03:30,2,113.9,113.93,113.87,113.88,15490
20040301|2004-02-02 04:00,2,113.88,113.92,113.86,113.9,19798
20040301|2004-02-02 04:30,2,113.9,113.91,113.87,113.88,17145
20040301|2004-02-02 05:00,2,113.88,113.9,113.87,113.89,9118
20040301|2004-02-02 05:30,2,113.9,113.9,113.87,113.88,11062
20040301|2004-02-02 06:00,2,113.88,113.89,113.86,113.88,6593
20040301|2004-02-02 06:30,2,113.88,113.89,113.86,113.87,9791
20040301|2004-02-02 07:00,2,113.87,113.88,113.78,113.79,32977
20040301|2004-02-02 07:30,2,113.79,113.87,113.78,113.86,43371
20040301|2004-02-02 08:00,2,113.86,113.89,113.85,113.86,17686
20040301|2004-02-02 08:30,2,113.86,113.95,113.82,113.83,29156
20040301|2004-02-02 09:00,2,113.82,113.9,113.75,113.9,83864
20040301|2004-02-02 09:30,2,113.9,114.04,113.89,114.02,83980
20040301|2004-02-02 10:00,2,114.02,114.06,113.97,113.97,45499
20040301|2004-02-02 10:30,2,113.97,113.98,113.84,113.87,56277
20040301|2004-02-02 11:00,2,113.88,113.92,113.85,113.9,11186
20040301|2004-02-02 11:30,2,113.9,113.97,113.86,113.96,10571
20040301|2004-02-03 01:00,3,114.08,114.13,114.02,114.11,54199
20040301|2004-02-03 01:30,3,114.11,114.12,114.06,114.1,46044
20040301|2004-02-03 02:00,3,114.11,114.17,114.08,114.15,46542
20040301|2004-02-03 02:30,3,114.15,114.19,114.15,114.16,47796
20040301|2004-02-03 03:00,3,114.17,114.24,114.15,114.2,72855
20040301|2004-02-03 03:30,3,114.2,114.22,114.17,114.19,34689
20040301|2004-02-03 04:00,3,114.18,114.25,114.18,114.24,32469
20040301|2004-02-03 04:30,3,114.24,114.27,114.2,114.26,48422
20040301|2004-02-03 05:00,3,114.26,114.26,114.2,114.23,42854
20040301|2004-02-03 05:30,3,114.23,114.25,114.18,114.2,28422
20040301|2004-02-03 06:00,3,114.2,114.22,114.17,114.19,15160
20040301|2004-02-03 06:30,3,114.19,114.23,114.17,114.22,19218
20040301|2004-02-03 07:00,3,114.22,114.26,114.19,114.22,25475
20040301|2004-02-03 07:30,3,114.21,114.24,114.18,114.18,30765
20040301|2004-02-03 08:00,3,114.19,114.21,114.13,114.15,40259
20040301|2004-02-03 08:30,3,114.15,114.2,114.12,114.14,60901
20040301|2004-02-03 09:00,3,114.14,114.14,114.06,114.12,71835
20040301|2004-02-03 09:30,3,114.12,114.15,114.02,114.05,65322
20040301|2004-02-03 10:00,3,114.05,114.12,114.03,114.12,46337
20040301|2004-02-03 10:30,3,114.12,114.21,114.08,114.19,41833
20040301|2004-02-03 11:00,3,114.19,114.22,114.13,114.18,29753
20040301|2004-02-03 11:30,3,114.18,114.3,114.17,114.28,26822
20040301|2004-02-04 01:00,4,114.3,114.33,114.27,114.32,34717
20040301|2004-02-04 01:30,4,114.31,114.32,114.24,114.25,23843
20040301|2004-02-04 02:00,4,114.25,114.32,114.24,114.27,29776
20040301|2004-02-04 02:30,4,114.28,114.37,114.26,114.33,49838
20040301|2004-02-04 03:00,4,114.33,114.33,114.28,114.29,32501
20040301|2004-02-04 03:30,4,114.29,114.35,114.28,114.32,26371
20040301|2004-02-04 04:00,4,114.31,114.33,114.29,114.31,33283
20040301|2004-02-04 04:30,4,114.3,114.41,114.3,114.38,66179
20040301|2004-02-04 05:00,4,114.37,114.45,114.37,114.42,55400
20040301|2004-02-04 05:30,4,114.42,114.44,114.41,114.42,17825
20040301|2004-02-04 06:00,4,114.42,114.44,114.39,114.4,15345
20040301|2004-02-04 06:30,4,114.4,114.42,114.36,114.41,18721
20040301|2004-02-04 07:00,4,114.41,114.42,114.37,114.4,19516
20040301|2004-02-04 07:30,4,114.4,114.44,114.38,114.42,21487
20040301|2004-02-04 08:00,4,114.41,114.42,114.28,114.28,61047
20040301|2004-02-04 08:30,4,114.28,114.34,114.18,114.24,77116
20040301|2004-02-04 09:00,4,114.23,114.29,114.15,114.18,117091
20040301|2004-02-04 09:30,4,114.18,114.25,114.17,114.22,48148
20040301|2004-02-04 10:00,4,114.22,114.31,114.21,114.3,43104
20040301|2004-02-04 10:30,4,114.3,114.31,114.24,114.29,20293
20040301|2004-02-04 11:00,4,114.29,114.3,114.25,114.26,9568
20040301|2004-02-04 11:30,4,114.26,114.28,114.22,114.27,11506
20040301|2004-02-05 01:00,5,114.25,114.25,114.17,114.19,24878
20040301|2004-02-05 01:30,5,114.19,114.23,114.19,114.2,9534
20040301|2004-02-05 02:00,5,114.21,114.22,114.13,114.14,37892
20040301|2004-02-05 02:30,5,114.14,114.17,114.13,114.16,28659
20040301|2004-02-05 03:00,5,114.15,114.17,114.12,114.15,40199
20040301|2004-02-05 03:30,5,114.14,114.23,114.14,114.23,88401
20040301|2004-02-05 04:00,5,114.23,114.26,114.21,114.23,49486
20040301|2004-02-05 04:30,5,114.23,114.23,114.2,114.22,19103
20040301|2004-02-05 05:00,5,114.21,114.25,114.21,114.24,17654
20040301|2004-02-05 05:30,5,114.24,114.27,114.21,114.23,25197
20040301|2004-02-05 06:00,5,114.24,114.25,114.14,114.14,50296
20040301|2004-02-05 06:30,5,114.14,114.19,114.13,114.17,33472
20040301|2004-02-05 07:00,5,114.18,114.23,114.14,114.22,37993
20040301|2004-02-05 07:30,5,114.23,114.29,114.2,114.28,83155
20040301|2004-02-05 08:00,5,114.27,114.39,114.26,114.35,86390
20040301|2004-02-05 08:30,5,114.35,114.41,114.33,114.38,65751
20040301|2004-02-05 09:00,5,114.38,114.4,114.34,114.36,44103
20040301|2004-02-05 09:30,5,114.36,114.47,114.33,114.41,67756
20040301|2004-02-05 10:00,5,114.4,114.46,114.4,114.44,31160
20040301|2004-02-05 10:30,5,114.45,114.46,114.41,114.43,20613
20040301|2004-02-05 11:00,5,114.43,114.48,114.42,114.44,17838
20040301|2004-02-05 11:30,5,114.43,114.45,114.33,114.33,20273
20040301|2004-02-06 01:00,6,114.17,114.23,114.11,114.18,46612
20040301|2004-02-06 01:30,6,114.17,114.22,114.13,114.22,30699
20040301|2004-02-06 02:00,6,114.21,114.22,114.15,114.16,28340
20040301|2004-02-06 02:30,6,114.17,114.19,114.16,114.16,17725
20040301|2004-02-06 03:00,6,114.17,114.17,114.07,114.09,72570
20040301|2004-02-06 03:30,6,114.08,114.13,114.06,114.08,46998
20040301|2004-02-06 04:00,6,114.07,114.08,114.05,114.07,53923
20040301|2004-02-06 04:30,6,114.07,114.1,114.04,114.06,33966
20040301|2004-02-06 05:00,6,114.06,114.12,114.05,114.08,33340
20040301|2004-02-06 05:30,6,114.08,114.1,114.03,114.03,31297
20040301|2004-02-06 06:00,6,114.04,114.06,114,114.03,29048
20040301|2004-02-06 06:30,6,114.04,114.09,114.02,114.06,26998
20040301|2004-02-06 07:00,6,114.06,114.57,113.98,114.39,78327
20040301|2004-02-06 07:30,6,114.39,114.62,114.33,114.53,247862
20040301|2004-02-06 08:00,6,114.53,114.65,114.52,114.64,113623
20040301|2004-02-06 08:30,6,114.64,114.71,114.61,114.69,103213
20040301|2004-02-06 09:00,6,114.69,114.72,114.63,114.66,66663
20040301|2004-02-06 09:30,6,114.66,114.78,114.66,114.7,77117
20040301|2004-02-06 10:00,6,114.7,114.75,114.67,114.68,41563
20040301|2004-02-06 10:30,6,114.69,114.74,114.67,114.72,24162
20040301|2004-02-06 11:00,6,114.72,114.85,114.71,114.79,29552
20040301|2004-02-06 11:30,6,114.79,114.83,114.77,114.78,23783
20040301|2004-02-09 01:00,9,114.83,114.83,114.7,114.7,31750
20040301|2004-02-09 01:30,9,114.71,114.76,114.69,114.75,24961
20040301|2004-02-09 02:00,9,114.74,114.75,114.68,114.7,32898
20040301|2004-02-09 02:30,9,114.7,114.78,114.7,114.74,31114
20040301|2004-02-09 03:00,9,114.74,114.81,114.73,114.8,28656
20040301|2004-02-09 03:30,9,114.81,114.87,114.79,114.82,55493
20040301|2004-02-09 04:00,9,114.82,114.83,114.77,114.8,27315
20040301|2004-02-09 04:30,9,114.8,114.81,114.74,114.74,17273
20040301|2004-02-09 05:00,9,114.74,114.76,114.72,114.75,15994
20040301|2004-02-09 05:30,9,114.75,114.78,114.73,114.76,19686
20040301|2004-02-09 06:00,9,114.76,114.77,114.73,114.75,13576
20040301|2004-02-09 06:30,9,114.75,114.76,114.71,114.72,12025
20040301|2004-02-09 07:00,9,114.71,114.73,114.69,114.73,22330
20040301|2004-02-09 07:30,9,114.73,114.8,114.73,114.78,32340
20040301|2004-02-09 08:00,9,114.77,114.82,114.76,114.81,27761
20040301|2004-02-09 08:30,9,114.81,114.85,114.8,114.81,40439
20040301|2004-02-09 09:00,9,114.8,114.86,114.78,114.8,37662
20040301|2004-02-09 09:30,9,114.79,114.79,114.74,114.74,43014
20040301|2004-02-09 10:00,9,114.75,114.84,114.74,114.82,34777
20040301|2004-02-09 10:30,9,114.82,114.93,114.81,114.9,37342
20040301|2004-02-09 11:00,9,114.9,114.91,114.86,114.88,13199
20040301|2004-02-09 11:30,9,114.88,114.88,114.78,114.78,15588
20040301|2004-02-10 01:00,10,114.91,114.97,114.87,114.96,33384
20040301|2004-02-10 01:30,10,114.95,115.02,114.95,114.95,44828
20040301|2004-02-10 02:00,10,114.96,114.96,114.93,114.95,30243
20040301|2004-02-10 02:30,10,114.95,114.97,114.92,114.93,19428
20040301|2004-02-10 03:00,10,114.93,115,114.93,114.99,27709
20040301|2004-02-10 03:30,10,114.98,115,114.96,114.98,17517
20040301|2004-02-10 04:00,10,114.98,114.99,114.93,114.95,17098
20040301|2004-02-10 04:30,10,114.94,114.94,114.9,114.92,15144
20040301|2004-02-10 05:00,10,114.92,114.95,114.88,114.94,28666
20040301|2004-02-10 05:30,10,114.95,114.97,114.92,114.94,25274
20040301|2004-02-10 06:00,10,114.93,114.95,114.92,114.94,8878
20040301|2004-02-10 06:30,10,114.96,114.97,114.88,114.9,16742
20040301|2004-02-10 07:00,10,114.9,114.91,114.87,114.88,17381
20040301|2004-02-10 07:30,10,114.88,114.88,114.81,114.83,51028
20040301|2004-02-10 08:00,10,114.83,114.88,114.81,114.87,31867
20040301|2004-02-10 08:30,10,114.87,114.87,114.78,114.82,49406
20040301|2004-02-10 09:00,10,114.82,114.83,114.75,114.78,62918
20040301|2004-02-10 09:30,10,114.78,114.79,114.72,114.76,47311
20040301|2004-02-10 10:00,10,114.77,114.81,114.75,114.77,34960
20040301|2004-02-10 10:30,10,114.77,114.8,114.74,114.79,18626
20040301|2004-02-10 11:00,10,114.79,114.8,114.74,114.75,15017
20040301|2004-02-10 11:30,10,114.75,114.8,114.73,114.75,20044
20040301|2004-02-11 01:00,11,114.71,114.74,114.6,114.66,53919
20040301|2004-02-11 01:30,11,114.66,114.71,114.65,114.7,20400
20040301|2004-02-11 02:00,11,114.7,114.71,114.61,114.61,31591
20040301|2004-02-11 02:30,11,114.62,114.65,114.57,114.59,41759
20040301|2004-02-11 03:00,11,114.59,114.62,114.57,114.59,42882
20040301|2004-02-11 03:30,11,114.6,114.63,114.59,114.63,26434
20040301|2004-02-11 04:00,11,114.62,114.63,114.58,114.59,36442
20040301|2004-02-11 04:30,11,114.59,114.63,114.56,114.59,31425
20040301|2004-02-11 05:00,11,114.59,114.62,114.56,114.6,24780
20040301|2004-02-11 05:30,11,114.61,114.62,114.59,114.6,10757
20040301|2004-02-11 06:00,11,114.61,114.62,114.58,114.58,17932
20040301|2004-02-11 06:30,11,114.58,114.6,114.58,114.59,10034
20040301|2004-02-11 07:00,11,114.58,114.61,114.53,114.57,37459
20040301|2004-02-11 07:30,11,114.57,114.62,114.55,114.58,50324
20040301|2004-02-11 08:00,11,114.58,114.6,114.57,114.6,19809
20040301|2004-02-11 08:30,11,114.59,114.61,114.58,114.6,25289
20040301|2004-02-11 09:00,11,114.6,114.66,114.6,114.64,33379
20040301|2004-02-11 09:30,11,114.63,114.67,114.52,114.64,33873
20040301|2004-02-11 10:00,11,114.64,115.04,114.62,115.01,224699
20040301|2004-02-11 10:30,11,115,115.14,114.95,115.09,141177
20040301|2004-02-11 11:00,11,115.09,115.15,115.06,115.07,62803
20040301|2004-02-11 11:30,11,115.07,115.08,115.03,115.07,16734
20040301|2004-02-12 01:00,12,115.07,115.11,115.03,115.07,25972
20040301|2004-02-12 01:30,12,115.06,115.13,115.02,115.03,39957
20040301|2004-02-12 02:00,12,115.03,115.04,114.97,114.99,49535
20040301|2004-02-12 02:30,12,114.98,115.05,114.93,114.97,60278
20040301|2004-02-12 03:00,12,114.97,114.98,114.93,114.95,40155
20040301|2004-02-12 03:30,12,114.94,114.95,114.91,114.93,32642
20040301|2004-02-12 04:00,12,114.92,114.97,114.9,114.96,43530
20040301|2004-02-12 04:30,12,114.96,114.98,114.92,114.92,38627
20040301|2004-02-12 05:00,12,114.93,114.98,114.92,114.97,26222
20040301|2004-02-12 05:30,12,114.97,114.99,114.94,114.94,23325
20040301|2004-02-12 06:00,12,114.95,114.96,114.92,114.96,11809
20040301|2004-02-12 06:30,12,114.96,114.99,114.93,114.96,27067
20040301|2004-02-12 07:00,12,114.97,115.02,114.92,114.98,38258
20040301|2004-02-12 07:30,12,114.98,114.99,114.87,114.98,80921
20040301|2004-02-12 08:00,12,114.97,115.02,114.95,114.96,32881
20040301|2004-02-12 08:30,12,114.95,114.99,114.94,114.96,29545
20040301|2004-02-12 09:00,12,114.95,114.98,114.91,114.94,31560
20040301|2004-02-12 09:30,12,114.95,115.01,114.94,115,35031
20040301|2004-02-12 10:00,12,115,115.04,114.96,115.02,33337
20040301|2004-02-12 10:30,12,115.01,115.07,115,115.04,35631
20040301|2004-02-12 11:00,12,115.03,115.04,114.95,114.96,16224
20040301|2004-02-12 11:30,12,114.96,115.02,114.95,114.99,14646
20040301|2004-02-13 01:00,13,114.91,114.99,114.9,114.96,22907
20040301|2004-02-13 01:30,13,114.96,114.97,114.94,114.95,14198
20040301|2004-02-13 02:00,13,114.95,114.95,114.89,114.94,28951
20040301|2004-02-13 02:30,13,114.94,114.96,114.93,114.96,15372
20040301|2004-02-13 03:00,13,114.96,115.08,114.95,115.07,54063
20040301|2004-02-13 03:30,13,115.07,115.1,115.03,115.06,41569
20040301|2004-02-13 04:00,13,115.05,115.12,115.05,115.1,29583
20040301|2004-02-13 04:30,13,115.1,115.22,115.09,115.18,80848
20040301|2004-02-13 05:00,13,115.18,115.25,115.14,115.22,41566
20040301|2004-02-13 05:30,13,115.22,115.24,115.18,115.2,24619
20040301|2004-02-13 06:00,13,115.2,115.22,115.18,115.19,14198
20040301|2004-02-13 06:30,13,115.19,115.22,115.17,115.2,15886
20040301|2004-02-13 07:00,13,115.2,115.26,115.17,115.25,25955
20040301|2004-02-13 07:30,13,115.25,115.27,115.18,115.25,66958
20040301|2004-02-13 08:00,13,115.24,115.34,115.22,115.29,55315
20040301|2004-02-13 08:30,13,115.29,115.45,115.25,115.37,117724
20040301|2004-02-13 09:00,13,115.37,115.39,115.14,115.2,155534
20040301|2004-02-13 09:30,13,115.19,115.21,115.03,115.08,124006
20040301|2004-02-13 10:00,13,115.08,115.14,115,115.03,58797
20040301|2004-02-13 10:30,13,115.03,115.13,114.98,115.09,27815
20040301|2004-02-13 11:00,13,115.09,115.18,115.09,115.15,14871
20040301|2004-02-13 11:30,13,115.15,115.22,115.11,115.13,15203
20040301|2004-02-16 01:00,16,115.17,115.17,115.02,115.04,20054
20040301|2004-02-16 01:30,16,115.04,115.05,114.96,115.04,22859
20040301|2004-02-16 02:00,16,115.03,115.1,115.03,115.09,17136
20040301|2004-02-16 02:30,16,115.09,115.12,115.07,115.09,21556
20040301|2004-02-16 03:00,16,115.09,115.13,115.08,115.12,11357
20040301|2004-02-16 03:30,16,115.11,115.12,115.1,115.11,5801
20040301|2004-02-16 04:00,16,115.11,115.11,115.09,115.1,4597
20040301|2004-02-16 04:30,16,115.1,115.1,115.05,115.05,18749
20040301|2004-02-16 05:00,16,115.05,115.05,115,115.01,16984
20040301|2004-02-16 05:30,16,115.02,115.05,115,115.04,12392
20040301|2004-02-16 06:00,16,115.03,115.06,115.02,115.03,11145
20040301|2004-02-16 06:30,16,115.02,115.03,114.99,115.03,15340
20040301|2004-02-16 07:00,16,115.02,115.03,114.99,115.02,10163
20040301|2004-02-16 07:30,16,115.01,115.04,115.01,115.03,7408
20040301|2004-02-16 08:00,16,115.03,115.04,115.02,115.02,9806
20040301|2004-02-16 08:30,16,115.03,115.07,115.02,115.05,12620
20040301|2004-02-16 09:00,16,115.05,115.07,115.04,115.06,8295
20040301|2004-02-16 09:30,16,115.06,115.1,115.05,115.1,8474
20040301|2004-02-16 10:00,16,115.1,115.1,115.08,115.08,4816
20040301|2004-02-16 10:30,16,115.08,115.09,115.05,115.06,4302
20040301|2004-02-16 11:00,16,115.06,115.06,115.04,115.05,2271
20040301|2004-02-16 11:30,16,115.05,115.08,115.04,115.07,5042
20040301|2004-02-17 01:00,17,115,115.16,114.99,115.15,36629
20040301|2004-02-17 01:30,17,115.15,115.19,115.13,115.17,31450
20040301|2004-02-17 02:00,17,115.17,115.18,115.13,115.17,22576
20040301|2004-02-17 02:30,17,115.17,115.35,115.17,115.34,76775
20040301|2004-02-17 03:00,17,115.33,115.36,115.28,115.29,40037
20040301|2004-02-17 03:30,17,115.29,115.37,115.28,115.32,23557
20040301|2004-02-17 04:00,17,115.33,115.35,115.3,115.33,42761
20040301|2004-02-17 04:30,17,115.33,115.4,115.33,115.37,27055
20040301|2004-02-17 05:00,17,115.38,115.4,115.35,115.39,28910
20040301|2004-02-17 05:30,17,115.39,115.39,115.35,115.38,17214
20040301|2004-02-17 06:00,17,115.37,115.39,115.34,115.39,20758
20040301|2004-02-17 06:30,17,115.39,115.39,115.33,115.34,19856
20040301|2004-02-17 07:00,17,115.34,115.35,115.28,115.32,32271
20040301|2004-02-17 07:30,17,115.32,115.4,115.29,115.31,62142
20040301|2004-02-17 08:00,17,115.31,115.39,115.29,115.36,56193
20040301|2004-02-17 08:30,17,115.36,115.36,115.21,115.23,72638
20040301|2004-02-17 09:00,17,115.22,115.3,115.21,115.24,56279
20040301|2004-02-17 09:30,17,115.24,115.28,115.21,115.24,51249
20040301|2004-02-17 10:00,17,115.24,115.36,115.23,115.34,38517
20040301|2004-02-17 10:30,17,115.34,115.42,115.33,115.41,29889
20040301|2004-02-17 11:00,17,115.41,115.42,115.35,115.38,14565
20040301|2004-02-17 11:30,17,115.39,115.4,115.3,115.3,10078
20040301|2004-02-18 01:00,18,115.44,115.59,115.44,115.48,48714
20040301|2004-02-18 01:30,18,115.48,115.54,115.47,115.51,28702
20040301|2004-02-18 02:00,18,115.51,115.59,115.49,115.53,41900
20040301|2004-02-18 02:30,18,115.53,115.54,115.5,115.5,31323
20040301|2004-02-18 03:00,18,115.49,115.5,115.47,115.49,23710
20040301|2004-02-18 03:30,18,115.49,115.51,115.46,115.5,31407
20040301|2004-02-18 04:00,18,115.5,115.54,115.5,115.51,27119
20040301|2004-02-18 04:30,18,115.51,115.53,115.5,115.52,18448
20040301|2004-02-18 05:00,18,115.52,115.53,115.49,115.51,19037
20040301|2004-02-18 05:30,18,115.51,115.53,115.46,115.48,27365
20040301|2004-02-18 06:00,18,115.48,115.52,115.44,115.45,37364
20040301|2004-02-18 06:30,18,115.46,115.49,115.45,115.48,13340
20040301|2004-02-18 07:00,18,115.47,115.49,115.42,115.48,29106
20040301|2004-02-18 07:30,18,115.47,115.56,115.46,115.53,68766
20040301|2004-02-18 08:00,18,115.54,115.58,115.52,115.56,47635
20040301|2004-02-18 08:30,18,115.56,115.56,115.51,115.53,40716
20040301|2004-02-18 09:00,18,115.54,115.57,115.45,115.48,57590
20040301|2004-02-18 09:30,18,115.48,115.54,115.45,115.45,47428
20040301|2004-02-18 10:00,18,115.46,115.47,115.31,115.34,77172
20040301|2004-02-18 10:30,18,115.34,115.37,115.27,115.36,37898
20040301|2004-02-18 11:00,18,115.36,115.38,115.35,115.35,9322
20040301|2004-02-18 11:30,18,115.35,115.35,115.28,115.33,15177
20040301|2004-02-19 01:00,19,115.15,115.17,115.08,115.08,42928
20040301|2004-02-19 01:30,19,115.08,115.16,115.02,115.15,40127
20040301|2004-02-19 02:00,19,115.15,115.16,115.05,115.07,43514
20040301|2004-02-19 02:30,19,115.07,115.13,115.04,115.1,34792
20040301|2004-02-19 03:00,19,115.1,115.1,115,115,52389
20040301|2004-02-19 03:30,19,115.01,115.09,114.99,115.01,63527
20040301|2004-02-19 04:00,19,115.01,115.07,114.99,115.07,30337
20040301|2004-02-19 04:30,19,115.06,115.11,115.04,115.11,31581
20040301|2004-02-19 05:00,19,115.11,115.14,115.09,115.09,45238
20040301|2004-02-19 05:30,19,115.09,115.1,115.05,115.08,16930
20040301|2004-02-19 06:00,19,115.08,115.08,115.06,115.06,13920
20040301|2004-02-19 06:30,19,115.06,115.09,115.05,115.08,14774
20040301|2004-02-19 07:00,19,115.08,115.13,115.05,115.08,36303
20040301|2004-02-19 07:30,19,115.08,115.09,114.84,114.87,168825
20040301|2004-02-19 08:00,19,114.87,114.96,114.86,114.95,76669
20040301|2004-02-19 08:30,19,114.95,114.97,114.9,114.91,49593
20040301|2004-02-19 09:00,19,114.91,115,114.87,115,64649
20040301|2004-02-19 09:30,19,115.01,115.03,114.92,114.99,71818
20040301|2004-02-19 10:00,19,114.99,115.02,114.96,114.98,31546
20040301|2004-02-19 10:30,19,114.98,115.14,114.98,115.14,19156
20040301|2004-02-19 11:00,19,115.14,115.22,115.03,115.18,74117
20040301|2004-02-19 11:30,19,115.18,115.23,115.17,115.22,21178
20040301|2004-02-20 01:00,20,115.21,115.23,115.1,115.15,21946
20040301|2004-02-20 01:30,20,115.14,115.15,115.05,115.07,24409
20040301|2004-02-20 02:00,20,115.07,115.07,114.96,115,49447
20040301|2004-02-20 02:30,20,115,115.07,114.97,115.05,25344
20040301|2004-02-20 03:00,20,115.06,115.07,115.02,115.02,20717
20040301|2004-02-20 03:30,20,115.02,115.03,114.98,115.01,24165
20040301|2004-02-20 04:00,20,115.01,115.08,115,115.07,32782
20040301|2004-02-20 04:30,20,115.07,115.13,115.07,115.12,34288
20040301|2004-02-20 05:00,20,115.12,115.16,115.09,115.09,28208
20040301|2004-02-20 05:30,20,115.09,115.09,115.05,115.06,18478
20040301|2004-02-20 06:00,20,115.06,115.1,115.05,115.08,12225
20040301|2004-02-20 06:30,20,115.08,115.12,115.08,115.11,19786
20040301|2004-02-20 07:00,20,115.11,115.14,115,115.01,33119
20040301|2004-02-20 07:30,20,115.01,115.06,114.94,115.03,105758
20040301|2004-02-20 08:00,20,115.03,115.06,115.01,115.03,33679
20040301|2004-02-20 08:30,20,115.03,115.11,114.98,115.01,89704
20040301|2004-02-20 09:00,20,115.01,115.02,114.87,114.9,96164
20040301|2004-02-20 09:30,20,114.9,114.99,114.85,114.96,91774
20040301|2004-02-20 10:00,20,114.95,114.98,114.89,114.93,43512
20040301|2004-02-20 10:30,20,114.93,115.01,114.92,115.01,18214
20040301|2004-02-20 11:00,20,115,115.02,114.94,114.98,13776
20040301|2004-02-20 11:30,20,114.98,114.99,114.89,114.89,21300
20040301|2004-02-23 01:00,23,114.7,114.79,114.66,114.75,40098
20040301|2004-02-23 01:30,23,114.75,114.82,114.71,114.81,30107
20040301|2004-02-23 02:00,23,114.82,114.83,114.79,114.81,24986
20040301|2004-02-23 02:30,23,114.81,114.84,114.74,114.74,36894
20040301|2004-02-23 03:00,23,114.75,114.87,114.73,114.84,48837
20040301|2004-02-23 03:30,23,114.84,114.88,114.8,114.86,38469
20040301|2004-02-23 04:00,23,114.87,114.9,114.83,114.86,40049
20040301|2004-02-23 04:30,23,114.86,114.87,114.83,114.86,21748
20040301|2004-02-23 05:00,23,114.86,114.88,114.85,114.88,12565
20040301|2004-02-23 05:30,23,114.87,114.9,114.87,114.88,13682
20040301|2004-02-23 06:00,23,114.88,114.88,114.85,114.88,10221
20040301|2004-02-23 06:30,23,114.85,114.97,114.85,114.97,42354
20040301|2004-02-23 07:00,23,114.96,114.98,114.91,114.92,30602
20040301|2004-02-23 07:30,23,114.92,114.97,114.91,114.96,28368
20040301|2004-02-23 08:00,23,114.96,115.07,114.95,115.05,78325
20040301|2004-02-23 08:30,23,115.05,115.1,115,115.09,48027
20040301|2004-02-23 09:00,23,115.08,115.09,115.03,115.08,54364
20040301|2004-02-23 09:30,23,115.08,115.09,115.01,115.04,51147
20040301|2004-02-23 10:00,23,115.04,115.05,114.88,114.99,77815
20040301|2004-02-23 10:30,23,114.98,115.04,114.95,115.01,21823
20040301|2004-02-23 11:00,23,115.01,115.05,114.97,115.03,14602
20040301|2004-02-23 11:30,23,115.03,115.1,115.02,115.04,23033
20040301|2004-02-24 01:00,24,115.18,115.18,115.11,115.14,24518
20040301|2004-02-24 01:30,24,115.14,115.22,115.1,115.2,30258
20040301|2004-02-24 02:00,24,115.2,115.25,115.18,115.21,40592
20040301|2004-02-24 02:30,24,115.21,115.23,115.15,115.17,31539
20040301|2004-02-24 03:00,24,115.17,115.26,115.15,115.23,47242
20040301|2004-02-24 03:30,24,115.23,115.25,115.19,115.23,31012
20040301|2004-02-24 04:00,24,115.23,115.28,115.2,115.24,62686
20040301|2004-02-24 04:30,24,115.24,115.26,115.22,115.24,32543
20040301|2004-02-24 05:00,24,115.23,115.26,115.21,115.24,28295
20040301|2004-02-24 05:30,24,115.23,115.24,115.18,115.19,21257
20040301|2004-02-24 06:00,24,115.2,115.26,115.19,115.25,18149
20040301|2004-02-24 06:30,24,115.25,115.26,115.2,115.23,13842
20040301|2004-02-24 07:00,24,115.23,115.27,115.22,115.25,28985
20040301|2004-02-24 07:30,24,115.25,115.27,115.2,115.21,38399
20040301|2004-02-24 08:00,24,115.21,115.23,115.18,115.22,33118
20040301|2004-02-24 08:30,24,115.22,115.39,115.21,115.39,69952
20040301|2004-02-24 09:00,24,115.4,115.47,115.34,115.46,149935
20040301|2004-02-24 09:30,24,115.45,115.46,115.36,115.44,68955
20040301|2004-02-24 10:00,24,115.43,115.47,115.38,115.38,60032
20040301|2004-02-24 10:30,24,115.38,115.42,115.36,115.38,25611
20040301|2004-02-24 11:00,24,115.37,115.43,115.37,115.39,21164
20040301|2004-02-24 11:30,24,115.38,115.42,115.37,115.39,19966
20040301|2004-02-25 01:00,25,115.34,115.37,115.3,115.37,36220
20040301|2004-02-25 01:30,25,115.37,115.37,115.33,115.36,20978
20040301|2004-02-25 02:00,25,115.37,115.37,115.31,115.33,25928
20040301|2004-02-25 02:30,25,115.33,115.34,115.29,115.3,35962
20040301|2004-02-25 03:00,25,115.3,115.31,115.27,115.3,52167
20040301|2004-02-25 03:30,25,115.31,115.33,115.28,115.32,59005
20040301|2004-02-25 04:00,25,115.32,115.41,115.3,115.37,77738
20040301|2004-02-25 04:30,25,115.38,115.39,115.34,115.38,58074
20040301|2004-02-25 05:00,25,115.38,115.42,115.36,115.38,47502
20040301|2004-02-25 05:30,25,115.38,115.39,115.35,115.37,13741
20040301|2004-02-25 06:00,25,115.37,115.39,115.36,115.38,10594
20040301|2004-02-25 06:30,25,115.37,115.39,115.36,115.38,10794
20040301|2004-02-25 07:00,25,115.38,115.38,115.35,115.36,18066
20040301|2004-02-25 07:30,25,115.36,115.4,115.34,115.4,32575
20040301|2004-02-25 08:00,25,115.39,115.42,115.38,115.41,34798
20040301|2004-02-25 08:30,25,115.41,115.47,115.39,115.46,52268
20040301|2004-02-25 09:00,25,115.46,115.5,115.34,115.36,133893
20040301|2004-02-25 09:30,25,115.35,115.58,115.35,115.52,127331
20040301|2004-02-25 10:00,25,115.52,115.53,115.41,115.48,64671
20040301|2004-02-25 10:30,25,115.48,115.52,115.44,115.46,23803
20040301|2004-02-25 11:00,25,115.46,115.48,115.42,115.45,13830
20040301|2004-02-25 11:30,25,115.44,115.53,115.44,115.51,18128
20040301|2004-02-26 01:00,26,115.49,115.5,115.4,115.43,27673
20040301|2004-02-26 01:30,26,115.43,115.46,115.4,115.45,17656
20040301|2004-02-26 02:00,26,115.45,115.49,115.41,115.42,30592
20040301|2004-02-26 02:30,26,115.41,115.42,115.35,115.38,72489
20040301|2004-02-26 03:00,26,115.39,115.4,115.35,115.38,32559
20040301|2004-02-26 03:30,26,115.38,115.41,115.37,115.37,56132
20040301|2004-02-26 04:00,26,115.38,115.43,115.37,115.39,35266
20040301|2004-02-26 04:30,26,115.39,115.4,115.36,115.39,13674
20040301|2004-02-26 05:00,26,115.39,115.41,115.36,115.38,21239
20040301|2004-02-26 05:30,26,115.38,115.39,115.31,115.32,38594
20040301|2004-02-26 06:00,26,115.32,115.35,115.32,115.34,21376
20040301|2004-02-26 06:30,26,115.34,115.38,115.33,115.37,12349
20040301|2004-02-26 07:00,26,115.37,115.52,115.36,115.38,32249
20040301|2004-02-26 07:30,26,115.38,115.41,115.13,115.26,168584
20040301|2004-02-26 08:00,26,115.26,115.3,115.23,115.29,62478
20040301|2004-02-26 08:30,26,115.29,115.5,115.28,115.43,98528
20040301|2004-02-26 09:00,26,115.43,115.47,115.38,115.38,64907
20040301|2004-02-26 09:30,26,115.39,115.44,115.35,115.4,59711
20040301|2004-02-26 10:00,26,115.39,115.42,115.33,115.4,40022
20040301|2004-02-26 10:30,26,115.4,115.46,115.37,115.44,19348
20040301|2004-02-26 11:00,26,115.45,115.45,115.4,115.41,15304
20040301|2004-02-26 11:30,26,115.41,115.45,115.39,115.43,14286
20040301|2004-02-27 01:00,27,115.46,115.54,115.44,115.46,46603
20040301|2004-02-27 01:30,27,115.45,115.66,115.45,115.59,39387
20040301|2004-02-27 02:00,27,115.58,115.71,115.57,115.67,83813
20040301|2004-02-27 02:30,27,115.67,115.73,115.65,115.7,54677
20040301|2004-02-27 03:00,27,115.7,115.76,115.68,115.71,67054
20040301|2004-02-27 03:30,27,115.71,115.72,115.62,115.64,54828
20040301|2004-02-27 04:00,27,115.64,115.68,115.62,115.68,35828
20040301|2004-02-27 04:30,27,115.67,115.73,115.66,115.72,36159
20040301|2004-02-27 05:00,27,115.71,115.72,115.67,115.69,26676
20040301|2004-02-27 05:30,27,115.68,115.7,115.67,115.7,14197
20040301|2004-02-27 06:00,27,115.69,115.71,115.68,115.7,20468
20040301|2004-02-27 06:30,27,115.71,115.73,115.69,115.71,20724
20040301|2004-02-27 07:00,27,115.72,115.73,115.61,115.68,46462
20040301|2004-02-27 07:30,27,115.68,115.73,115.6,115.65,56692
20040301|2004-02-27 08:00,27,115.65,115.65,115.59,115.64,30691
20040301|2004-02-27 08:30,27,115.64,115.7,115.62,115.64,39221
20040301|2004-02-27 09:00,27,115.64,115.65,115.52,115.62,109164
20040301|2004-02-27 09:30,27,115.62,115.74,115.62,115.71,45066
20040301|2004-02-27 10:00,27,115.71,115.8,115.7,115.74,59820
20040301|2004-02-27 10:30,27,115.73,115.8,115.71,115.77,28252
20040301|2004-02-27 11:00,27,115.78,115.81,115.74,115.79,21608
20040301|2004-02-27 11:30,27,115.79,115.84,115.77,115.8,30015
20040301|2004-03-01 01:00,1,115.83,115.85,115.77,115.81,31019
20040301|2004-03-01 01:30,1,115.82,115.82,115.72,115.74,19997
20040301|2004-03-01 02:00,1,115.73,115.75,115.7,115.73,26516
20040301|2004-03-01 02:30,1,115.72,115.72,115.67,115.69,33941
20040301|2004-03-01 03:00,1,115.69,115.74,115.68,115.73,31987
20040301|2004-03-01 03:30,1,115.73,115.76,115.73,115.75,20732
20040301|2004-03-01 04:00,1,115.74,115.75,115.7,115.72,29805
20040301|2004-03-01 04:30,1,115.72,115.73,115.71,115.72,20347
20040301|2004-03-01 05:00,1,115.71,115.74,115.69,115.73,16629
20040301|2004-03-01 05:30,1,115.73,115.74,115.66,115.66,26875
20040301|2004-03-01 06:00,1,115.67,115.73,115.64,115.72,22393
20040301|2004-03-01 06:30,1,115.72,115.73,115.68,115.72,13586
20040301|2004-03-01 07:00,1,115.72,115.75,115.72,115.73,13930
20040301|2004-03-01 07:30,1,115.73,115.81,115.71,115.77,42557
20040301|2004-03-01 08:00,1,115.78,115.81,115.76,115.8,21292
20040301|2004-03-01 08:30,1,115.8,115.93,115.77,115.81,66906
20040301|2004-03-01 09:00,1,115.8,115.82,115.61,115.62,145014
20040301|2004-03-01 09:30,1,115.62,115.64,115.53,115.59,115870
20040301|2004-03-01 10:00,1,115.58,115.68,115.58,115.62,34723
20040301|2004-03-01 10:30,1,115.63,115.71,115.63,115.71,28547
20040301|2004-03-01 11:00,1,115.72,115.77,115.71,115.76,14931
20040301|2004-03-01 11:30,1,115.76,115.79,115.73,115.79,12006
20040301|2004-03-01 12:00,1,115.79,115.79,115.79,115.79,213
20040301|2004-03-02 01:00,2,115.72,115.74,115.66,115.67,25969
20040301|2004-03-02 01:30,2,115.67,115.68,115.6,115.61,51625
20040301|2004-03-02 02:00,2,115.62,115.64,115.58,115.6,29926
20040301|2004-03-02 02:30,2,115.61,115.66,115.6,115.65,33786
20040301|2004-03-02 03:00,2,115.65,115.7,115.64,115.64,48144
20040301|2004-03-02 03:30,2,115.65,115.65,115.6,115.63,38385
20040301|2004-03-02 04:00,2,115.63,115.63,115.59,115.63,36995
20040301|2004-03-02 04:30,2,115.63,115.68,115.62,115.67,34820
20040301|2004-03-02 05:00,2,115.67,115.69,115.64,115.66,26071
20040301|2004-03-02 05:30,2,115.67,115.67,115.63,115.65,12316
20040301|2004-03-02 06:00,2,115.65,115.66,115.62,115.64,10083
20040301|2004-03-02 06:30,2,115.64,115.67,115.63,115.67,6034
20040301|2004-03-02 07:00,2,115.67,115.69,115.62,115.62,27395
20040301|2004-03-02 07:30,2,115.62,115.64,115.59,115.6,54949
20040301|2004-03-02 08:00,2,115.59,115.67,115.57,115.66,52409
20040301|2004-03-02 08:30,2,115.67,115.7,115.65,115.66,45410
20040301|2004-03-02 09:00,2,115.66,115.75,115.66,115.7,59997
20040301|2004-03-02 09:30,2,115.69,115.73,115.48,115.54,101892
20040301|2004-03-02 10:00,2,115.54,115.58,115.44,115.52,95292
20040301|2004-03-02 10:30,2,115.52,115.54,115.4,115.42,88232
20040301|2004-03-02 11:00,2,115.42,115.44,115.34,115.43,56300
20040301|2004-03-02 11:30,2,115.44,115.47,115.36,115.36,46886
20040301|2004-03-02 12:00,2,115.38,115.38,115.38,115.38,68
20040301|2004-03-03 01:00,3,115.35,115.36,115.23,115.29,56671
20040301|2004-03-03 01:30,3,115.29,115.35,115.25,115.27,39151
20040301|2004-03-03 02:00,3,115.27,115.37,115.26,115.35,46733
20040301|2004-03-03 02:30,3,115.35,115.37,115.31,115.31,48989
20040301|2004-03-03 03:00,3,115.31,115.33,115.29,115.32,48155
20040301|2004-03-03 03:30,3,115.32,115.35,115.31,115.33,28160
20040301|2004-03-03 04:00,3,115.33,115.33,115.23,115.23,61637
20040301|2004-03-03 04:30,3,115.24,115.27,115.21,115.26,37423
20040301|2004-03-03 05:00,3,115.26,115.33,115.26,115.29,28738
20040301|2004-03-03 05:30,3,115.29,115.3,115.19,115.2,35380
20040301|2004-03-03 06:00,3,115.2,115.21,115.15,115.2,61850
20040301|2004-03-03 06:30,3,115.2,115.23,115.16,115.23,44533
20040301|2004-03-03 07:00,3,115.22,115.26,115.07,115.1,74474
20040301|2004-03-03 07:30,3,115.1,115.19,115.09,115.19,71308
20040301|2004-03-03 08:00,3,115.19,115.22,115.17,115.21,42134
20040301|2004-03-03 08:30,3,115.21,115.27,115.2,115.27,72945
20040301|2004-03-03 09:00,3,115.27,115.29,115.08,115.13,115330
20040301|2004-03-03 09:30,3,115.13,115.18,115.1,115.1,87377
20040301|2004-03-03 10:00,3,115.1,115.13,114.98,115.03,107534
20040301|2004-03-03 10:30,3,115.03,115.14,115.03,115.12,53933
20040301|2004-03-03 11:00,3,115.11,115.15,115.09,115.12,16491
20040301|2004-03-03 11:30,3,115.12,115.18,115.1,115.16,34816
20040301|2004-03-03 12:00,3,115.17,115.17,115.17,115.17,16
20040301|2004-03-04 01:00,4,115.25,115.26,115.17,115.21,44417
20040301|2004-03-04 01:30,4,115.21,115.24,115.19,115.21,19883
20040301|2004-03-04 02:00,4,115.22,115.27,115.21,115.26,39891
20040301|2004-03-04 02:30,4,115.26,115.26,115.2,115.21,57843
20040301|2004-03-04 03:00,4,115.21,115.24,115.2,115.22,41163
20040301|2004-03-04 03:30,4,115.22,115.24,115.19,115.19,73350
20040301|2004-03-04 04:00,4,115.19,115.22,115.14,115.2,88622
20040301|2004-03-04 04:30,4,115.21,115.3,115.19,115.28,60166
20040301|2004-03-04 05:00,4,115.28,115.29,115.25,115.28,32903
20040301|2004-03-04 05:30,4,115.29,115.29,115.26,115.29,49297
20040301|2004-03-04 06:00,4,115.29,115.32,115.26,115.26,60750
20040301|2004-03-04 06:30,4,115.26,115.3,115.16,115.16,54348
20040301|2004-03-04 07:00,4,115.17,115.19,115.11,115.13,64738
20040301|2004-03-04 07:30,4,115.14,115.2,114.93,115.04,154131
20040301|2004-03-04 08:00,4,115.04,115.1,115.01,115.08,80770
20040301|2004-03-04 08:30,4,115.09,115.14,115.06,115.11,76871
20040301|2004-03-04 09:00,4,115.11,115.28,115.11,115.26,95673
20040301|2004-03-04 09:30,4,115.26,115.31,115.24,115.3,64362
20040301|2004-03-04 10:00,4,115.3,115.42,115.28,115.37,137640
20040301|2004-03-04 10:30,4,115.38,115.43,115.35,115.41,25296
20040301|2004-03-04 11:00,4,115.4,115.46,115.39,115.44,37679
20040301|2004-03-04 11:30,4,115.44,115.46,115.4,115.45,53283
20040301|2004-03-04 12:00,4,115.44,115.44,115.44,115.44,316
20040301|2004-03-05 01:00,5,115.38,115.41,115.36,115.38,27876
20040301|2004-03-05 01:30,5,115.38,115.42,115.36,115.37,24547
20040301|2004-03-05 02:00,5,115.37,115.37,115.33,115.33,32743
20040301|2004-03-05 02:30,5,115.33,115.36,115.32,115.34,34145
20040301|2004-03-05 03:00,5,115.34,115.4,115.34,115.4,40437
20040301|2004-03-05 03:30,5,115.4,115.4,115.38,115.39,25521
20040301|2004-03-05 04:00,5,115.39,115.39,115.36,115.37,24942
20040301|2004-03-05 04:30,5,115.38,115.38,115.33,115.33,62788
20040301|2004-03-05 05:00,5,115.34,115.37,115.31,115.35,99985
20040301|2004-03-05 05:30,5,115.35,115.38,115.35,115.35,15390
20040301|2004-03-05 06:00,5,115.36,115.39,115.36,115.39,10709
20040301|2004-03-05 06:30,5,115.39,115.4,115.38,115.39,20640
20040301|2004-03-05 07:00,5,115.39,116.07,115.35,116.03,80848
20040301|2004-03-05 07:30,5,115.99,116.33,115.87,116.31,144489
20040301|2004-03-05 08:00,5,116.32,116.49,116.23,116.28,84264
20040301|2004-03-05 08:30,5,116.28,116.37,116.26,116.34,47636
20040301|2004-03-05 09:00,5,116.34,116.36,116.24,116.25,42772
20040301|2004-03-05 09:30,5,116.25,116.29,116.2,116.23,33259
20040301|2004-03-05 10:00,5,116.23,116.34,116.19,116.31,43397
20040301|2004-03-05 10:30,5,116.31,116.34,116.3,116.32,70893
20040301|2004-03-05 11:00,5,116.32,116.42,116.3,116.39,15702
20040301|2004-03-05 11:30,5,116.39,116.44,116.36,116.44,11848
20040301|2004-03-05 12:00,5,116.44,116.44,116.44,116.44,57
20040301|2004-03-08 01:00,8,116.42,116.42,116.33,116.35,8423
20040301|2004-03-08 01:30,8,116.36,116.39,116.31,116.38,9723
20040301|2004-03-08 02:00,8,116.38,116.52,116.37,116.44,22877
20040301|2004-03-08 02:30,8,116.45,116.55,116.45,116.48,10771
20040301|2004-03-08 03:00,8,116.48,116.53,116.44,116.53,15526
20040301|2004-03-08 03:30,8,116.53,116.59,116.51,116.59,9651
20040301|2004-03-08 04:00,8,116.59,116.63,116.56,116.58,6216
20040301|2004-03-08 04:30,8,116.57,116.61,116.56,116.6,2406
20040301|2004-03-08 05:00,8,116.59,116.69,116.56,116.65,13462
20040601|2003-10-29 08:30,29,111.25,111.25,111.25,111.25,1
20040601|2003-11-24 07:30,24,111,111,111,111,1
20040601|2003-11-25 04:00,25,110.88,110.88,110.88,110.88,1
20040601|2003-11-25 07:00,25,110.64,110.64,110.64,110.64,1
20040601|2003-11-26 10:00,26,111,111,111,111,1
20040601|2003-11-28 08:30,28,110.62,110.62,110.62,110.62,1
20040601|2003-12-05 07:00,5,110.7,110.7,110.7,110.7,1
20040601|2003-12-05 09:30,5,111.08,111.08,111.08,111.08,1
20040601|2003-12-05 11:00,5,111.62,111.62,111.62,111.62,1
20040601|2003-12-08 10:00,8,111.42,111.42,111.42,111.42,1
20040601|2003-12-12 04:30,12,111.4,111.4,111.4,111.4,1
20040601|2003-12-16 01:00,16,112.06,112.06,112.06,112.06,285
20040601|2003-12-16 01:30,16,112.05,112.05,112.05,112.05,4
20040601|2003-12-16 07:30,16,112.08,112.08,112.08,112.08,2
20040601|2003-12-16 08:00,16,111.95,111.95,111.95,111.95,1
20040601|2003-12-16 09:00,16,111.86,111.86,111.86,111.86,1
20040601|2003-12-16 10:00,16,111.87,111.87,111.87,111.87,1
20040601|2003-12-16 11:30,16,111.95,111.95,111.91,111.92,12
20040601|2003-12-17 05:00,17,112.15,112.15,112.15,112.15,1
20040601|2003-12-18 02:00,18,112.36,112.36,112.36,112.36,1
20040601|2003-12-18 05:00,18,112.6,112.6,112.6,112.6,1
20040601|2003-12-18 07:30,18,112.34,112.34,112.34,112.34,1
20040601|2003-12-19 01:30,19,112.55,112.55,112.55,112.55,1
20040601|2003-12-19 05:00,19,112.38,112.38,112.38,112.38,252
20040601|2003-12-19 08:00,19,112.21,112.21,112.21,112.21,22
20040601|2003-12-19 10:00,19,112.06,112.06,112.06,112.06,6
20040601|2003-12-19 11:00,19,112.08,112.08,112.08,112.08,1
20040601|2003-12-22 01:00,22,112.35,112.35,112.35,112.35,1
20040601|2003-12-22 01:30,22,112.44,112.44,112.44,112.44,1
20040601|2003-12-22 08:00,22,112.36,112.36,112.36,112.36,1
20040601|2003-12-23 06:00,23,112.35,112.35,112.35,112.35,65
20040601|2003-12-29 01:30,29,112.68,112.68,112.64,112.64,4
20040601|2003-12-29 02:30,29,112.66,112.66,112.66,112.66,2
20040601|2003-12-29 09:00,29,112.43,112.43,112.43,112.43,2
20040601|2003-12-30 01:00,30,112.19,112.19,112.19,112.19,25
20040601|2003-12-30 03:00,30,112.13,112.13,112.13,112.13,1
20040601|2003-12-30 08:30,30,111.86,111.86,111.86,111.86,1
20040601|2004-01-02 07:30,2,112.47,112.47,112.47,112.47,1
20040601|2004-01-02 08:00,2,112.4,112.4,112.36,112.4,3
20040601|2004-01-02 08:30,2,112.42,112.42,112.42,112.42,1
20040601|2004-01-02 09:00,2,112.18,112.18,111.98,111.98,3
20040601|2004-01-02 09:30,2,112,112,111.98,111.98,5
20040601|2004-01-02 10:30,2,111.68,111.68,111.68,111.68,2
20040601|2004-01-02 11:30,2,111.78,111.78,111.76,111.76,3
20040601|2004-01-05 03:00,5,111.7,111.7,111.7,111.7,1
20040601|2004-01-05 04:00,5,111.79,111.79,111.79,111.79,1
20040601|2004-01-05 05:00,5,111.82,111.82,111.82,111.82,1
20040601|2004-01-05 06:00,5,111.92,111.92,111.92,111.92,1
20040601|2004-01-06 01:30,6,112,112,112,112,1
20040601|2004-01-06 06:00,6,112.35,112.35,112.35,112.35,1
20040601|2004-01-06 06:30,6,112.35,112.35,112.35,112.35,1
20040601|2004-01-06 11:30,6,112.51,112.51,112.51,112.51,1
20040601|2004-01-07 01:30,7,112.36,112.36,112.36,112.36,1
20040601|2004-01-07 03:00,7,112.3,112.34,112.3,112.34,51
20040601|2004-01-07 05:30,7,112.5,112.5,112.5,112.5,1
20040601|2004-01-07 10:30,7,112.64,112.64,112.64,112.64,50
20040601|2004-01-08 01:00,8,112.43,112.43,112.43,112.43,1
20040601|2004-01-08 01:30,8,112.41,112.41,112.41,112.41,1
20040601|2004-01-08 03:00,8,112.41,112.41,112.41,112.41,1
20040601|2004-01-08 04:30,8,112.42,112.42,112.42,112.42,5
20040601|2004-01-08 05:30,8,112.34,112.34,112.34,112.34,1
20040601|2004-01-08 06:00,8,112.47,112.47,112.47,112.47,1
20040601|2004-01-08 06:30,8,112.48,112.48,112.48,112.48,5
20040601|2004-01-08 07:00,8,112.5,112.5,112.5,112.5,10
20040601|2004-01-08 08:00,8,112.49,112.51,112.48,112.48,50
20040601|2004-01-08 08:30,8,112.61,112.61,112.61,112.61,10
20040601|2004-01-08 09:00,8,112.81,112.81,112.81,112.81,5
20040601|2004-01-08 10:30,8,112.8,112.86,112.8,112.86,33
20040601|2004-01-08 11:00,8,112.91,112.91,112.91,112.91,5
20040601|2004-01-08 11:30,8,112.83,112.83,112.83,112.83,5
20040601|2004-01-09 01:00,9,112.7,112.7,112.7,112.7,1
20040601|2004-01-09 03:00,9,112.85,112.85,112.85,112.85,1
20040601|2004-01-09 06:30,9,112.9,112.9,112.88,112.88,10
20040601|2004-01-09 07:30,9,113.41,113.41,113.4,113.4,100
20040601|2004-01-09 08:30,9,113.5,113.5,113.5,113.5,1
20040601|2004-01-09 09:30,9,113.54,113.54,113.54,113.54,5
20040601|2004-01-09 10:00,9,113.55,113.55,113.55,113.55,5
20040601|2004-01-09 11:00,9,113.53,113.53,113.53,113.53,1
20040601|2004-01-09 11:30,9,113.48,113.48,113.48,113.48,3
20040601|2004-01-12 01:00,12,113.56,113.56,113.53,113.53,8
20040601|2004-01-13 04:00,13,113.45,113.45,113.45,113.45,1
20040601|2004-01-14 01:00,14,114.28,114.28,114.28,114.28,200
20040601|2004-01-14 01:30,14,114.28,114.28,114.28,114.28,0
20040601|2004-01-14 02:00,14,113.64,113.64,113.64,113.64,1
20040601|2004-01-14 03:00,14,113.52,113.52,113.52,113.52,1
20040601|2004-01-14 03:30,14,113.45,113.45,113.45,113.45,1
20040601|2004-01-14 07:00,14,113.48,113.48,113.48,113.48,1
20040601|2004-01-14 07:30,14,113.52,113.52,113.52,113.52,2
20040601|2004-01-14 08:00,14,113.3,113.3,113.24,113.24,3
20040601|2004-01-14 08:30,14,113.29,113.29,113.29,113.29,1
20040601|2004-01-14 09:00,14,113.17,113.17,113.17,113.17,3
20040601|2004-01-14 09:30,14,113.31,113.31,113.3,113.3,101
20040601|2004-01-14 10:00,14,113.4,113.43,113.4,113.43,37
20040601|2004-01-14 11:30,14,113.64,113.64,113.59,113.59,3
20040601|2004-01-15 01:30,15,113.61,113.67,113.59,113.67,201
20040601|2004-01-15 02:00,15,113.62,113.62,113.62,113.62,1
20040601|2004-01-15 03:00,15,113.52,113.52,113.52,113.52,1
20040601|2004-01-15 03:30,15,113.57,113.57,113.57,113.57,2
20040601|2004-01-15 06:30,15,113.61,113.61,113.61,113.61,1
20040601|2004-01-15 07:00,15,113.63,113.63,113.63,113.63,20
20040601|2004-01-15 08:00,15,113.58,113.58,113.43,113.47,20
20040601|2004-01-15 08:30,15,113.4,113.4,113.38,113.38,516
20040601|2004-01-15 09:00,15,113.47,113.54,113.47,113.53,456
20040601|2004-01-15 09:30,15,113.54,113.54,113.54,113.54,7
20040601|2004-01-15 10:30,15,113.55,113.55,113.55,113.55,3
20040601|2004-01-16 01:00,16,113.51,113.51,113.51,113.51,1
20040601|2004-01-16 03:30,16,113.56,113.56,113.56,113.56,1
20040601|2004-01-16 04:00,16,113.65,113.65,113.65,113.65,40
20040601|2004-01-16 04:30,16,113.86,113.86,113.86,113.86,11
20040601|2004-01-16 05:00,16,113.88,113.88,113.88,113.88,20
20040601|2004-01-16 07:00,16,113.94,113.94,113.94,113.94,1
20040601|2004-01-16 07:30,16,113.95,113.95,113.95,113.95,1
20040601|2004-01-16 09:30,16,113.62,113.62,113.62,113.62,2
20040601|2004-01-19 01:00,19,113.37,113.37,113.37,113.37,90
20040601|2004-01-19 03:30,19,113.26,113.26,113.26,113.26,1
20040601|2004-01-19 09:00,19,113.45,113.45,113.45,113.45,3
20040601|2004-01-20 01:00,20,113.21,113.21,113.21,113.21,1
20040601|2004-01-20 01:30,20,113.29,113.29,113.29,113.29,1
20040601|2004-01-20 02:00,20,113.36,113.36,113.36,113.36,1
20040601|2004-01-20 03:00,20,113.41,113.41,113.41,113.41,150
20040601|2004-01-20 03:30,20,113.36,113.36,113.36,113.36,24
20040601|2004-01-20 04:00,20,113.47,113.47,113.47,113.47,1
20040601|2004-01-20 07:30,20,113.41,113.44,113.41,113.44,446
20040601|2004-01-20 08:00,20,113.41,113.41,113.41,113.41,2
20040601|2004-01-20 09:30,20,113.61,113.61,113.61,113.61,175
20040601|2004-01-21 02:30,21,113.75,113.75,113.75,113.75,35
20040601|2004-01-21 04:30,21,113.49,113.49,113.49,113.49,50
20040601|2004-01-21 05:00,21,113.52,113.52,113.52,113.52,1
20040601|2004-01-21 06:00,21,113.5,113.5,113.5,113.5,1
20040601|2004-01-21 07:30,21,113.47,113.47,113.47,113.47,10
20040601|2004-01-21 08:30,21,113.48,113.48,113.45,113.45,5
20040601|2004-01-21 09:00,21,113.54,113.54,113.44,113.44,4
20040601|2004-01-21 11:00,21,113.51,113.51,113.51,113.51,1
20040601|2004-01-22 01:00,22,113.69,113.69,113.68,113.68,2
20040601|2004-01-22 03:00,22,113.58,113.58,113.58,113.58,1
20040601|2004-01-22 07:00,22,113.61,113.61,113.61,113.61,2
20040601|2004-01-22 11:30,22,113.73,113.73,113.73,113.73,2
20040601|2004-01-23 01:30,23,113.9,113.9,113.9,113.9,1
20040601|2004-01-23 02:30,23,113.96,113.96,113.96,113.96,1
20040601|2004-01-23 03:00,23,113.95,113.95,113.95,113.95,115
20040601|2004-01-23 05:00,23,113.91,113.91,113.91,113.91,10
20040601|2004-01-23 07:00,23,113.89,113.89,113.89,113.89,50
20040601|2004-01-23 07:30,23,113.93,113.93,113.93,113.93,1
20040601|2004-01-23 08:00,23,113.88,113.9,113.88,113.9,2
20040601|2004-01-23 08:30,23,113.9,113.91,113.9,113.91,51
20040601|2004-01-23 09:30,23,114.04,114.07,114.04,114.07,52
20040601|2004-01-23 10:00,23,114.11,114.11,114.11,114.11,20
20040601|2004-01-23 10:30,23,113.99,113.99,113.95,113.95,2
20040601|2004-01-23 11:00,23,113.88,113.88,113.7,113.7,304
20040601|2004-01-26 01:00,26,113.55,113.55,113.55,113.55,1
20040601|2004-01-26 01:30,26,113.6,113.6,113.6,113.6,50
20040601|2004-01-26 02:30,26,113.67,113.67,113.67,113.67,10
20040601|2004-01-26 03:00,26,113.64,113.64,113.64,113.64,50
20040601|2004-01-26 06:00,26,113.47,113.47,113.47,113.47,2
20040601|2004-01-26 06:30,26,113.46,113.46,113.46,113.46,1
20040601|2004-01-26 10:00,26,113.4,113.4,113.4,113.4,3
20040601|2004-01-27 01:30,27,113.28,113.28,113.28,113.28,1
20040601|2004-01-27 02:00,27,113.29,113.29,113.29,113.29,4
20040601|2004-01-27 09:30,27,113.52,113.59,113.51,113.59,526
20040601|2004-01-27 10:00,27,113.6,113.6,113.6,113.6,1
20040601|2004-01-27 11:00,27,113.55,113.57,113.55,113.57,40
20040601|2004-01-28 03:30,28,113.44,113.44,113.44,113.44,1
20040601|2004-01-28 04:00,28,113.43,113.48,113.43,113.48,101
20040601|2004-01-28 05:00,28,113.47,113.47,113.46,113.46,6
20040601|2004-01-28 05:30,28,113.48,113.48,113.48,113.48,2
20040601|2004-01-28 06:30,28,113.37,113.37,113.37,113.37,100
20040601|2004-01-28 08:30,28,113.44,113.49,113.44,113.49,301
20040601|2004-01-28 11:30,28,113.7,113.7,113.7,113.7,1
20040601|2004-01-29 02:00,29,112.95,112.95,112.91,112.91,2
20040601|2004-01-29 02:30,29,112.99,112.99,112.99,112.99,1
20040601|2004-01-29 03:30,29,112.88,112.88,112.88,112.88,2
20040601|2004-01-29 04:00,29,112.96,112.96,112.96,112.96,280
20040601|2004-01-29 08:30,29,112.78,112.78,112.78,112.78,1
20040601|2004-01-29 09:00,29,112.74,112.74,112.74,112.74,1
20040601|2004-01-29 09:30,29,112.6,112.6,112.6,112.6,1
20040601|2004-01-29 10:00,29,112.63,112.63,112.63,112.63,2
20040601|2004-01-29 11:30,29,112.56,112.56,112.56,112.56,2
20040601|2004-01-30 02:30,30,112.69,112.69,112.69,112.69,1
20040601|2004-01-30 04:00,30,112.74,112.74,112.73,112.73,2
20040601|2004-01-30 04:30,30,112.79,112.79,112.79,112.79,150
20040601|2004-01-30 07:00,30,112.74,112.98,112.74,112.98,271
20040601|2004-01-30 07:30,30,112.9,112.9,112.85,112.85,501
20040601|2004-01-30 08:30,30,112.73,112.73,112.73,112.73,51
20040601|2004-01-30 09:00,30,112.7,112.76,112.7,112.76,261
20040601|2004-01-30 10:00,30,112.81,112.93,112.81,112.84,4
20040601|2004-01-30 11:00,30,112.8,112.8,112.8,112.8,1
20040601|2004-02-02 01:30,2,112.91,112.91,112.91,112.91,10
20040601|2004-02-02 06:30,2,112.91,112.91,112.89,112.89,4
20040601|2004-02-02 07:30,2,112.82,112.82,112.82,112.82,88
20040601|2004-02-02 08:00,2,112.89,112.89,112.89,112.89,2
20040601|2004-02-02 08:30,2,112.89,112.89,112.89,112.89,1
20040601|2004-02-02 10:00,2,113.02,113.02,112.99,112.99,99
20040601|2004-02-02 11:00,2,112.87,112.87,112.87,112.87,100
20040601|2004-02-03 02:30,3,113.19,113.19,113.19,113.19,1
20040601|2004-02-03 03:30,3,113.23,113.23,113.23,113.23,1
20040601|2004-02-03 04:00,3,113.23,113.23,113.23,113.23,1
20040601|2004-02-03 05:00,3,113.26,113.26,113.26,113.26,1
20040601|2004-02-03 06:00,3,113.24,113.24,113.2,113.2,18
20040601|2004-02-03 09:30,3,113.07,113.07,113.07,113.07,2
20040601|2004-02-03 10:30,3,113.17,113.17,113.17,113.17,4
20040601|2004-02-03 11:00,3,113.18,113.18,113.18,113.18,2
20040601|2004-02-04 02:00,4,113.31,113.33,113.31,113.33,9
20040601|2004-02-04 02:30,4,113.31,113.31,113.31,113.31,65
20040601|2004-02-04 04:30,4,113.37,113.37,113.37,113.37,80
20040601|2004-02-04 08:00,4,113.43,113.43,113.43,113.43,1
20040601|2004-02-04 08:30,4,113.29,113.29,113.27,113.27,2
20040601|2004-02-04 09:00,4,113.26,113.26,113.26,113.26,1
20040601|2004-02-04 11:30,4,113.27,113.27,113.27,113.27,1
20040601|2004-02-05 02:30,5,113.16,113.16,113.16,113.16,100
20040601|2004-02-05 03:00,5,113.2,113.2,113.2,113.2,1
20040601|2004-02-05 03:30,5,113.2,113.2,113.2,113.2,1
20040601|2004-02-05 04:30,5,113.24,113.25,113.24,113.25,30
20040601|2004-02-05 06:30,5,113.18,113.18,113.17,113.17,2
20040601|2004-02-05 07:00,5,113.18,113.18,113.18,113.18,424
20040601|2004-02-05 08:00,5,113.34,113.34,113.34,113.34,23
20040601|2004-02-05 08:30,5,113.35,113.4,113.35,113.4,153
20040601|2004-02-05 09:00,5,113.39,113.39,113.37,113.37,55
20040601|2004-02-05 09:30,5,113.45,113.45,113.41,113.41,6
20040601|2004-02-05 11:00,5,113.48,113.48,113.45,113.45,14
20040601|2004-02-05 11:30,5,113.37,113.37,113.37,113.37,3
20040601|2004-02-06 01:30,6,113.18,113.19,113.18,113.19,15
20040601|2004-02-06 02:30,6,113.21,113.21,113.21,113.21,2
20040601|2004-02-06 03:00,6,113.18,113.18,113.13,113.13,272
20040601|2004-02-06 03:30,6,113.11,113.11,113.1,113.1,4
20040601|2004-02-06 05:00,6,113.1,113.1,113.1,113.1,1
20040601|2004-02-06 06:00,6,113.07,113.07,113.07,113.07,1
20040601|2004-02-06 06:30,6,113.11,113.11,113.11,113.11,1
20040601|2004-02-06 07:00,6,113.11,113.26,113.11,113.26,23
20040601|2004-02-06 08:00,6,113.6,113.65,113.56,113.65,121
20040601|2004-02-06 08:30,6,113.69,113.69,113.69,113.69,46
20040601|2004-02-06 09:00,6,113.72,113.72,113.72,113.72,20
20040601|2004-02-06 09:30,6,113.73,113.73,113.73,113.73,20
20040601|2004-02-06 10:00,6,113.69,113.69,113.69,113.69,1
20040601|2004-02-06 11:00,6,113.81,113.81,113.81,113.81,2
20040601|2004-02-06 11:30,6,113.8,113.84,113.8,113.81,85
20040601|2004-02-09 01:30,9,113.77,113.77,113.77,113.77,1
20040601|2004-02-09 03:00,9,113.79,113.79,113.79,113.79,30
20040601|2004-02-09 03:30,9,113.87,113.87,113.87,113.87,43
20040601|2004-02-09 04:30,9,113.8,113.8,113.8,113.8,377
20040601|2004-02-09 08:30,9,113.85,113.85,113.85,113.85,25
20040601|2004-02-09 09:00,9,113.87,113.88,113.87,113.88,2
20040601|2004-02-09 09:30,9,113.8,113.8,113.8,113.8,675
20040601|2004-02-09 10:00,9,113.83,113.83,113.83,113.83,327
20040601|2004-02-09 10:30,9,113.9,113.92,113.9,113.92,642
20040601|2004-02-10 01:00,10,113.98,113.98,113.98,113.98,1
20040601|2004-02-10 01:30,10,113.98,113.98,113.98,113.98,5
20040601|2004-02-10 03:00,10,114.01,114.01,114.01,114.01,30
20040601|2004-02-10 05:30,10,113.94,113.94,113.93,113.93,18
20040601|2004-02-10 06:00,10,113.97,113.97,113.97,113.97,1
20040601|2004-02-10 06:30,10,113.99,113.99,113.93,113.93,4
20040601|2004-02-10 07:00,10,113.92,113.92,113.92,113.92,1
20040601|2004-02-10 08:00,10,113.86,113.86,113.86,113.86,2
20040601|2004-02-10 10:30,10,113.78,113.78,113.78,113.78,1
20040601|2004-02-10 11:00,10,113.79,113.79,113.78,113.78,6
20040601|2004-02-10 11:30,10,113.78,113.79,113.78,113.78,168
20040601|2004-02-11 01:00,11,113.66,113.68,113.66,113.68,55
20040601|2004-02-11 01:30,11,113.72,113.72,113.71,113.71,2
20040601|2004-02-11 02:00,11,113.69,113.69,113.66,113.66,17
20040601|2004-02-11 02:30,11,113.63,113.63,113.63,113.63,2
20040601|2004-02-11 03:30,11,113.65,113.65,113.64,113.64,29
20040601|2004-02-11 04:00,11,113.63,113.63,113.63,113.63,7
20040601|2004-02-11 05:00,11,113.63,113.63,113.63,113.63,15
20040601|2004-02-11 07:00,11,113.57,113.57,113.57,113.57,3
20040601|2004-02-11 08:00,11,113.63,113.63,113.63,113.63,12
20040601|2004-02-11 09:00,11,113.67,113.67,113.67,113.67,13
20040601|2004-02-11 09:30,11,113.55,113.55,113.55,113.55,2
20040601|2004-02-11 10:00,11,113.93,113.97,113.93,113.97,4
20040601|2004-02-11 10:30,11,113.97,114.09,113.97,114.09,803
20040601|2004-02-11 11:00,11,114.12,114.12,114.08,114.08,70
20040601|2004-02-11 11:30,11,114.08,114.08,114.08,114.08,52
20040601|2004-02-12 01:00,12,114.05,114.05,114.05,114.05,1
20040601|2004-02-12 01:30,12,114.12,114.12,114.06,114.07,22
20040601|2004-02-12 02:00,12,114.02,114.02,114.02,114.02,26
20040601|2004-02-12 02:30,12,114.01,114.01,114.01,114.01,50
20040601|2004-02-12 03:00,12,113.97,113.98,113.97,113.98,2
20040601|2004-02-12 03:30,12,113.95,113.95,113.95,113.95,50
20040601|2004-02-12 04:30,12,113.99,113.99,113.93,113.93,90
20040601|2004-02-12 07:00,12,113.96,114.02,113.93,114.02,4
20040601|2004-02-12 07:30,12,113.95,113.98,113.95,113.98,4
20040601|2004-02-12 08:00,12,114.02,114.02,114,114,335
20040601|2004-02-12 09:30,12,114,114,114,114,2
20040601|2004-02-12 10:00,12,114.04,114.04,114.04,114.04,15
20040601|2004-02-12 10:30,12,114.04,114.05,114.04,114.05,17
20040601|2004-02-12 11:30,12,114,114,114,114,3
20040601|2004-02-13 01:00,13,113.98,113.98,113.98,113.98,50
20040601|2004-02-13 02:00,13,113.95,113.95,113.94,113.94,53
20040601|2004-02-13 02:30,13,113.94,113.94,113.94,113.94,1
20040601|2004-02-13 03:30,13,114.07,114.1,114.06,114.06,140
20040601|2004-02-13 04:30,13,114.16,114.19,114.16,114.18,237
20040601|2004-02-13 05:00,13,114.2,114.2,114.2,114.2,1
20040601|2004-02-13 05:30,13,114.22,114.22,114.22,114.22,50
20040601|2004-02-13 06:30,13,114.2,114.2,114.2,114.2,50
20040601|2004-02-13 07:00,13,114.24,114.24,114.24,114.24,1
20040601|2004-02-13 07:30,13,114.25,114.25,114.23,114.23,100
20040601|2004-02-13 08:00,13,114.25,114.32,114.25,114.32,360
20040601|2004-02-13 08:30,13,114.43,114.43,114.39,114.39,26
20040601|2004-02-13 09:00,13,114.38,114.38,114.28,114.28,20
20040601|2004-02-13 09:30,13,114.15,114.15,114.13,114.13,101
20040601|2004-02-13 10:00,13,114.02,114.02,114.02,114.02,1
20040601|2004-02-13 11:00,13,114.11,114.14,114.11,114.14,11
20040601|2004-02-13 11:30,13,114.15,114.15,114.15,114.15,11
20040601|2004-02-16 01:00,16,114.1,114.11,114.05,114.05,5
20040601|2004-02-16 01:30,16,114.05,114.05,114.02,114.02,52
20040601|2004-02-16 02:00,16,114.08,114.1,114.08,114.1,51
20040601|2004-02-16 02:30,16,114.12,114.12,114.12,114.12,52
20040601|2004-02-16 03:00,16,114.1,114.11,114.1,114.11,870
20040601|2004-02-16 04:00,16,114.11,114.11,114.11,114.11,1
20040601|2004-02-16 05:30,16,114.03,114.03,114.03,114.03,1
20040601|2004-02-16 07:30,16,114.03,114.03,114.03,114.03,1
20040601|2004-02-16 08:30,16,114.05,114.05,114.04,114.04,47
20040601|2004-02-16 09:00,16,114.07,114.07,114.07,114.07,50
20040601|2004-02-16 09:30,16,114.08,114.08,114.08,114.08,30
20040601|2004-02-16 10:00,16,114.11,114.11,114.11,114.11,10
20040601|2004-02-16 11:00,16,114.06,114.06,114.06,114.06,3
20040601|2004-02-17 01:00,17,114.03,114.12,114.03,114.12,4
20040601|2004-02-17 01:30,17,114.17,114.17,114.17,114.17,1
20040601|2004-02-17 02:30,17,114.2,114.27,114.2,114.27,101
20040601|2004-02-17 04:00,17,114.32,114.32,114.32,114.32,252
20040601|2004-02-17 04:30,17,114.34,114.38,114.34,114.38,780
20040601|2004-02-17 05:00,17,114.37,114.39,114.37,114.39,840
20040601|2004-02-17 05:30,17,114.4,114.4,114.38,114.39,175
20040601|2004-02-17 06:00,17,114.37,114.38,114.37,114.38,19
20040601|2004-02-17 08:00,17,114.33,114.37,114.31,114.37,81
20040601|2004-02-17 08:30,17,114.33,114.33,114.26,114.26,124
20040601|2004-02-17 09:00,17,114.29,114.29,114.27,114.27,170
20040601|2004-02-17 09:30,17,114.23,114.24,114.23,114.24,201
20040601|2004-02-18 01:00,18,114.49,114.53,114.49,114.53,4
20040601|2004-02-18 02:00,18,114.57,114.58,114.57,114.58,1547
20040601|2004-02-18 02:30,18,114.53,114.53,114.51,114.51,51
20040601|2004-02-18 03:00,18,114.48,114.5,114.48,114.5,4
20040601|2004-02-18 03:30,18,114.48,114.51,114.48,114.5,862
20040601|2004-02-18 04:00,18,114.53,114.53,114.53,114.53,78
20040601|2004-02-18 05:30,18,114.52,114.52,114.52,114.52,25
20040601|2004-02-18 06:00,18,114.5,114.5,114.47,114.47,23
20040601|2004-02-18 06:30,18,114.48,114.48,114.48,114.48,1
20040601|2004-02-18 07:00,18,114.44,114.47,114.44,114.47,200
20040601|2004-02-18 08:00,18,114.57,114.57,114.56,114.56,3
20040601|2004-02-18 08:30,18,114.55,114.55,114.55,114.55,15
20040601|2004-02-18 09:30,18,114.55,114.55,114.47,114.47,207
20040601|2004-02-18 10:00,18,114.42,114.42,114.38,114.38,3
20040601|2004-02-18 10:30,18,114.31,114.31,114.31,114.31,2
20040601|2004-02-18 11:00,18,114.37,114.39,114.37,114.39,2
20040601|2004-02-18 11:30,18,114.3,114.32,114.29,114.31,349
20040601|2004-02-19 01:00,19,114.17,114.17,114.11,114.11,8
20040601|2004-02-19 01:30,19,114.1,114.14,114.06,114.13,461
20040601|2004-02-19 02:00,19,114.14,114.14,114.07,114.07,821
20040601|2004-02-19 02:30,19,114.1,114.13,114.1,114.1,541
20040601|2004-02-19 03:00,19,114.09,114.09,114.04,114.04,227
20040601|2004-02-19 03:30,19,114.03,114.07,114.01,114.01,153
20040601|2004-02-19 04:00,19,114.07,114.07,114.07,114.07,1
20040601|2004-02-19 04:30,19,114.06,114.08,114.06,114.08,65
20040601|2004-02-19 05:00,19,114.13,114.13,114.1,114.1,35
20040601|2004-02-19 05:30,19,114.1,114.1,114.09,114.09,13
20040601|2004-02-19 06:00,19,114.08,114.08,114.08,114.08,2
20040601|2004-02-19 07:30,19,114.03,114.03,113.88,113.89,1422
20040601|2004-02-19 08:00,19,113.9,113.91,113.9,113.91,512
20040601|2004-02-19 09:00,19,113.93,113.93,113.93,113.93,15
20040601|2004-02-19 09:30,19,114.03,114.03,114.03,114.03,10
20040601|2004-02-19 10:00,19,114,114.02,114,114.02,72
20040601|2004-02-19 10:30,19,114,114.17,114,114.17,90
20040601|2004-02-19 11:00,19,114.13,114.23,114.13,114.18,21
20040601|2004-02-19 11:30,19,114.19,114.22,114.19,114.21,145
20040601|2004-02-20 01:00,20,114.15,114.15,114.15,114.15,315
20040601|2004-02-20 02:00,20,113.99,114.02,113.99,114.02,3
20040601|2004-02-20 02:30,20,114.04,114.06,114.04,114.06,7
20040601|2004-02-20 03:00,20,114.08,114.08,114.07,114.07,50
20040601|2004-02-20 03:30,20,114.03,114.04,114,114,119
20040601|2004-02-20 04:00,20,114.03,114.08,114.03,114.08,200
20040601|2004-02-20 04:30,20,114.11,114.12,114.11,114.12,78
20040601|2004-02-20 05:00,20,114.16,114.16,114.16,114.16,1
20040601|2004-02-20 07:00,20,114.13,114.13,114.13,114.13,1
20040601|2004-02-20 07:30,20,114,114.04,113.97,114.04,5
20040601|2004-02-20 08:30,20,114.06,114.12,114,114,304
20040601|2004-02-20 09:00,20,113.89,113.89,113.89,113.89,30
20040601|2004-02-20 09:30,20,113.91,113.98,113.9,113.98,228
20040601|2004-02-20 10:00,20,113.96,113.96,113.94,113.94,135
20040601|2004-02-20 10:30,20,113.97,113.97,113.97,113.97,109
20040601|2004-02-20 11:00,20,114.02,114.02,114.02,114.02,1
20040601|2004-02-20 11:30,20,113.96,113.96,113.91,113.91,273
20040601|2004-02-23 01:00,23,113.73,113.76,113.7,113.76,70
20040601|2004-02-23 01:30,23,113.77,113.81,113.77,113.81,2
20040601|2004-02-23 02:00,23,113.81,113.83,113.81,113.83,30
20040601|2004-02-23 02:30,23,113.82,113.84,113.8,113.84,135
20040601|2004-02-23 03:00,23,113.82,113.88,113.82,113.88,674
20040601|2004-02-23 03:30,23,113.86,113.86,113.83,113.84,840
20040601|2004-02-23 04:00,23,113.86,113.9,113.86,113.9,2
20040601|2004-02-23 04:30,23,113.87,113.87,113.87,113.87,37
20040601|2004-02-23 05:30,23,113.91,113.91,113.91,113.91,100
20040601|2004-02-23 06:30,23,113.91,113.91,113.91,113.91,50
20040601|2004-02-23 07:00,23,113.98,113.99,113.94,113.94,35
20040601|2004-02-23 07:30,23,113.94,113.98,113.94,113.98,136
20040601|2004-02-23 08:00,23,113.99,114.09,113.98,114.07,1687
20040601|2004-02-23 08:30,23,114.07,114.1,114.04,114.1,99
20040601|2004-02-23 09:00,23,114.1,114.11,114.06,114.07,394
20040601|2004-02-23 09:30,23,114.05,114.06,114.05,114.06,10002
20040601|2004-02-23 10:00,23,114.05,114.05,113.91,114.01,98
20040601|2004-02-23 10:30,23,114.03,114.05,114.03,114.03,365
20040601|2004-02-23 11:00,23,114,114.06,114,114.05,1301
20040601|2004-02-23 11:30,23,114.06,114.06,114.06,114.06,10
20040601|2004-02-24 01:00,24,114.21,114.21,114.15,114.17,65
20040601|2004-02-24 01:30,24,114.17,114.23,114.17,114.23,162
20040601|2004-02-24 02:00,24,114.22,114.27,114.21,114.21,151
20040601|2004-02-24 02:30,24,114.24,114.24,114.22,114.22,33
20040601|2004-02-24 03:00,24,114.2,114.28,114.2,114.26,386
20040601|2004-02-24 03:30,24,114.25,114.26,114.25,114.26,27
20040601|2004-02-24 04:00,24,114.24,114.3,114.24,114.25,8464
20040601|2004-02-24 04:30,24,114.28,114.28,114.28,114.28,263
20040601|2004-02-24 05:00,24,114.28,114.28,114.27,114.27,22
20040601|2004-02-24 05:30,24,114.26,114.26,114.21,114.24,30
20040601|2004-02-24 06:00,24,114.22,114.22,114.22,114.22,4
20040601|2004-02-24 07:00,24,114.26,114.28,114.26,114.27,98
20040601|2004-02-24 08:00,24,114.25,114.25,114.25,114.25,20
20040601|2004-02-24 08:30,24,114.24,114.4,114.24,114.4,1008
20040601|2004-02-24 09:00,24,114.41,114.5,114.38,114.5,1545
20040601|2004-02-24 09:30,24,114.47,114.47,114.4,114.44,883
20040601|2004-02-24 10:00,24,114.46,114.5,114.42,114.42,108
20040601|2004-02-24 10:30,24,114.42,114.42,114.4,114.4,122
20040601|2004-02-24 11:00,24,114.43,114.44,114.43,114.44,103
20040601|2004-02-24 11:30,24,114.41,114.45,114.41,114.45,155
20040601|2004-02-25 01:00,25,114.4,114.4,114.35,114.4,1199
20040601|2004-02-25 01:30,25,114.4,114.4,114.38,114.39,85
20040601|2004-02-25 02:00,25,114.38,114.38,114.36,114.36,50
20040601|2004-02-25 03:00,25,114.32,114.32,114.31,114.32,7238
20040601|2004-02-25 03:30,25,114.32,114.32,114.32,114.32,4
20040601|2004-02-25 04:00,25,114.36,114.43,114.36,114.43,80
20040601|2004-02-25 04:30,25,114.4,114.4,114.4,114.4,2
20040601|2004-02-25 05:00,25,114.41,114.43,114.41,114.43,26
20040601|2004-02-25 06:00,25,114.4,114.4,114.4,114.4,36
20040601|2004-02-25 06:30,25,114.41,114.42,114.39,114.42,84
20040601|2004-02-25 07:00,25,114.38,114.39,114.38,114.39,20
20040601|2004-02-25 07:30,25,114.38,114.39,114.38,114.39,11
20040601|2004-02-25 08:00,25,114.42,114.44,114.42,114.44,525
20040601|2004-02-25 08:30,25,114.47,114.49,114.47,114.49,19
20040601|2004-02-25 09:00,25,114.44,114.51,114.39,114.46,190
20040601|2004-02-25 09:30,25,114.59,114.59,114.42,114.54,224
20040601|2004-02-25 10:00,25,114.52,114.52,114.47,114.51,407
20040601|2004-02-25 10:30,25,114.51,114.54,114.51,114.51,240
20040601|2004-02-25 11:00,25,114.46,114.47,114.46,114.47,22
20040601|2004-02-25 11:30,25,114.51,114.55,114.51,114.55,52
20040601|2004-02-26 01:00,26,114.53,114.53,114.48,114.49,250
20040601|2004-02-26 01:30,26,114.45,114.45,114.44,114.44,8
20040601|2004-02-26 02:00,26,114.47,114.5,114.45,114.45,48
20040601|2004-02-26 02:30,26,114.44,114.44,114.39,114.41,16576
20040601|2004-02-26 03:00,26,114.42,114.42,114.41,114.41,127
20040601|2004-02-26 03:30,26,114.43,114.43,114.41,114.41,2042
20040601|2004-02-26 04:00,26,114.42,114.45,114.4,114.41,672
20040601|2004-02-26 04:30,26,114.41,114.42,114.41,114.41,106
20040601|2004-02-26 05:00,26,114.4,114.41,114.4,114.4,546
20040601|2004-02-26 05:30,26,114.41,114.41,114.35,114.35,970
20040601|2004-02-26 06:00,26,114.38,114.38,114.37,114.37,19
20040601|2004-02-26 06:30,26,114.37,114.39,114.37,114.39,50
20040601|2004-02-26 07:00,26,114.4,114.45,114.4,114.45,503
20040601|2004-02-26 07:30,26,114.39,114.39,114.18,114.25,3024
20040601|2004-02-26 08:00,26,114.3,114.33,114.29,114.33,1174
20040601|2004-02-26 08:30,26,114.31,114.52,114.31,114.48,1359
20040601|2004-02-26 09:00,26,114.48,114.48,114.42,114.42,691
20040601|2004-02-26 09:30,26,114.4,114.42,114.39,114.39,84
20040601|2004-02-26 10:00,26,114.42,114.44,114.36,114.43,549
20040601|2004-02-26 10:30,26,114.44,114.48,114.41,114.48,434
20040601|2004-02-26 11:00,26,114.46,114.47,114.44,114.44,25
20040601|2004-02-26 11:30,26,114.44,114.47,114.44,114.47,135
20040601|2004-02-27 01:00,27,114.5,114.52,114.48,114.5,64
20040601|2004-02-27 01:30,27,114.54,114.68,114.53,114.64,302
20040601|2004-02-27 02:00,27,114.64,114.72,114.62,114.72,1870
20040601|2004-02-27 02:30,27,114.71,114.75,114.7,114.73,2078
20040601|2004-02-27 03:00,27,114.71,114.78,114.71,114.75,672
20040601|2004-02-27 03:30,27,114.74,114.74,114.66,114.66,14076
20040601|2004-02-27 04:00,27,114.69,114.69,114.64,114.67,93
20040601|2004-02-27 04:30,27,114.7,114.75,114.7,114.75,329
20040601|2004-02-27 05:00,27,114.72,114.73,114.72,114.73,609
20040601|2004-02-27 05:30,27,114.72,114.72,114.7,114.71,309
20040601|2004-02-27 06:00,27,114.72,114.72,114.72,114.72,77
20040601|2004-02-27 06:30,27,114.75,114.75,114.72,114.73,226
20040601|2004-02-27 07:00,27,114.75,114.75,114.65,114.65,1124
20040601|2004-02-27 07:30,27,114.71,114.75,114.64,114.68,1350
20040601|2004-02-27 08:00,27,114.67,114.68,114.64,114.68,1738
20040601|2004-02-27 08:30,27,114.68,114.73,114.68,114.7,693
20040601|2004-02-27 09:00,27,114.63,114.67,114.57,114.62,910
20040601|2004-02-27 09:30,27,114.66,114.76,114.66,114.76,1075
20040601|2004-02-27 10:00,27,114.76,114.82,114.76,114.77,1924
20040601|2004-02-27 10:30,27,114.76,114.8,114.75,114.79,326
20040601|2004-02-27 11:00,27,114.82,114.84,114.82,114.83,805
20040601|2004-02-27 11:30,27,114.83,114.86,114.8,114.85,2738
20040601|2004-03-01 01:00,1,114.87,114.88,114.81,114.88,814
20040601|2004-03-01 01:30,1,114.83,114.84,114.77,114.77,110
20040601|2004-03-01 02:00,1,114.74,114.77,114.73,114.77,855
20040601|2004-03-01 02:30,1,114.76,114.76,114.71,114.73,405
20040601|2004-03-01 03:00,1,114.73,114.77,114.72,114.77,1470
20040601|2004-03-01 03:30,1,114.77,114.79,114.76,114.78,834
20040601|2004-03-01 04:00,1,114.77,114.77,114.73,114.73,2676
20040601|2004-03-01 04:30,1,114.74,114.76,114.74,114.75,2484
20040601|2004-03-01 05:00,1,114.75,114.76,114.74,114.76,541
20040601|2004-03-01 05:30,1,114.76,114.76,114.71,114.71,1073
20040601|2004-03-01 06:00,1,114.7,114.76,114.7,114.76,389
20040601|2004-03-01 06:30,1,114.76,114.76,114.72,114.75,736
20040601|2004-03-01 07:00,1,114.76,114.78,114.75,114.77,552
20040601|2004-03-01 07:30,1,114.76,114.83,114.74,114.79,3422
20040601|2004-03-01 08:00,1,114.8,114.83,114.79,114.81,878
20040601|2004-03-01 08:30,1,114.82,114.95,114.79,114.82,5384
20040601|2004-03-01 09:00,1,114.84,114.84,114.65,114.66,13281
20040601|2004-03-01 09:30,1,114.65,114.66,114.57,114.61,6605
20040601|2004-03-01 10:00,1,114.61,114.7,114.61,114.65,1015
20040601|2004-03-01 10:30,1,114.69,114.74,114.69,114.73,1307
20040601|2004-03-01 11:00,1,114.75,114.8,114.75,114.8,732
20040601|2004-03-01 11:30,1,114.8,114.81,114.76,114.81,185
20040601|2004-03-01 12:00,1,114.86,114.86,114.86,114.86,23
20040601|2004-03-02 01:00,2,114.77,114.77,114.69,114.71,3431
20040601|2004-03-02 01:30,2,114.7,114.7,114.65,114.65,26246
20040601|2004-03-02 02:00,2,114.65,114.67,114.63,114.63,1519
20040601|2004-03-02 02:30,2,114.64,114.69,114.64,114.69,3689
20040601|2004-03-02 03:00,2,114.68,114.71,114.67,114.68,18555
20040601|2004-03-02 03:30,2,114.68,114.68,114.64,114.66,8608
20040601|2004-03-02 04:00,2,114.66,114.66,114.63,114.66,4571
20040601|2004-03-02 04:30,2,114.65,114.7,114.65,114.7,10037
20040601|2004-03-02 05:00,2,114.71,114.71,114.68,114.7,12143
20040601|2004-03-02 05:30,2,114.7,114.7,114.66,114.67,1621
20040601|2004-03-02 06:00,2,114.68,114.7,114.67,114.67,580
20040601|2004-03-02 06:30,2,114.67,114.71,114.67,114.71,543
20040601|2004-03-02 07:00,2,114.71,114.72,114.66,114.66,2934
20040601|2004-03-02 07:30,2,114.66,114.67,114.63,114.66,10154
20040601|2004-03-02 08:00,2,114.63,114.7,114.62,114.7,14502
20040601|2004-03-02 08:30,2,114.7,114.73,114.69,114.7,7601
20040601|2004-03-02 09:00,2,114.71,114.79,114.71,114.74,5603
20040601|2004-03-02 09:30,2,114.72,114.75,114.51,114.56,6887
20040601|2004-03-02 10:00,2,114.58,114.61,114.47,114.57,11946
20040601|2004-03-02 10:30,2,114.57,114.57,114.44,114.45,4843
20040601|2004-03-02 11:00,2,114.45,114.47,114.39,114.45,3200
20040601|2004-03-02 11:30,2,114.48,114.51,114.39,114.39,12891
20040601|2004-03-03 01:00,3,114.45,114.45,114.26,114.32,10039
20040601|2004-03-03 01:30,3,114.32,114.38,114.29,114.3,4914
20040601|2004-03-03 02:00,3,114.31,114.39,114.3,114.38,3121
20040601|2004-03-03 02:30,3,114.39,114.4,114.35,114.35,13005
20040601|2004-03-03 03:00,3,114.35,114.37,114.33,114.35,5681
20040601|2004-03-03 03:30,3,114.36,114.38,114.35,114.37,2315
20040601|2004-03-03 04:00,3,114.36,114.36,114.26,114.28,7331
20040601|2004-03-03 04:30,3,114.27,114.3,114.25,114.3,9774
20040601|2004-03-03 05:00,3,114.31,114.35,114.31,114.33,3687
20040601|2004-03-03 05:30,3,114.33,114.33,114.23,114.26,12508
20040601|2004-03-03 06:00,3,114.24,114.25,114.19,114.23,13482
20040601|2004-03-03 06:30,3,114.22,114.26,114.2,114.26,12879
20040601|2004-03-03 07:00,3,114.26,114.29,114.1,114.12,17617
20040601|2004-03-03 07:30,3,114.15,114.22,114.15,114.22,7692
20040601|2004-03-03 08:00,3,114.22,114.25,114.2,114.24,5680
20040601|2004-03-03 08:30,3,114.23,114.3,114.23,114.3,20234
20040601|2004-03-03 09:00,3,114.3,114.32,114.12,114.18,16790
20040601|2004-03-03 09:30,3,114.16,114.23,114.15,114.16,43204
20040601|2004-03-03 10:00,3,114.16,114.17,114.04,114.08,12475
20040601|2004-03-03 10:30,3,114.08,114.19,114.08,114.18,16302
20040601|2004-03-03 11:00,3,114.15,114.19,114.14,114.17,2622
20040601|2004-03-03 11:30,3,114.17,114.22,114.15,114.22,15659
20040601|2004-03-04 01:00,4,114.33,114.33,114.22,114.25,23894
20040601|2004-03-04 01:30,4,114.25,114.28,114.24,114.26,8325
20040601|2004-03-04 02:00,4,114.26,114.31,114.26,114.31,12130
20040601|2004-03-04 02:30,4,114.3,114.3,114.25,114.25,16344
20040601|2004-03-04 03:00,4,114.25,114.28,114.25,114.27,11416
20040601|2004-03-04 03:30,4,114.26,114.29,114.23,114.24,16526
20040601|2004-03-04 04:00,4,114.24,114.26,114.18,114.25,31396
20040601|2004-03-04 04:30,4,114.25,114.35,114.24,114.33,11679
20040601|2004-03-04 05:00,4,114.31,114.33,114.29,114.33,14482
20040601|2004-03-04 05:30,4,114.33,114.33,114.31,114.32,29975
20040601|2004-03-04 06:00,4,114.33,114.36,114.3,114.31,45015
20040601|2004-03-04 06:30,4,114.31,114.35,114.2,114.21,8295
20040601|2004-03-04 07:00,4,114.22,114.24,114.15,114.16,12267
20040601|2004-03-04 07:30,4,114.18,114.25,113.97,114.09,32245
20040601|2004-03-04 08:00,4,114.08,114.15,114.05,114.12,23462
20040601|2004-03-04 08:30,4,114.13,114.18,114.12,114.15,32269
20040601|2004-03-04 09:00,4,114.15,114.32,114.15,114.31,30363
20040601|2004-03-04 09:30,4,114.3,114.34,114.28,114.34,31431
20040601|2004-03-04 10:00,4,114.36,114.47,114.32,114.43,58390
20040601|2004-03-04 10:30,4,114.43,114.48,114.4,114.47,7316
20040601|2004-03-04 11:00,4,114.46,114.51,114.45,114.49,18046
20040601|2004-03-04 11:30,4,114.49,114.52,114.47,114.51,27892
20040601|2004-03-05 01:00,5,114.42,114.47,114.42,114.43,20695
20040601|2004-03-05 01:30,5,114.43,114.47,114.42,114.42,17927
20040601|2004-03-05 02:00,5,114.42,114.42,114.38,114.39,25464
20040601|2004-03-05 02:30,5,114.39,114.41,114.38,114.4,24335
20040601|2004-03-05 03:00,5,114.4,114.47,114.39,114.45,20566
20040601|2004-03-05 03:30,5,114.45,114.46,114.43,114.44,18099
20040601|2004-03-05 04:00,5,114.44,114.45,114.42,114.43,26160
20040601|2004-03-05 04:30,5,114.43,114.44,114.39,114.39,61253
20040601|2004-03-05 05:00,5,114.4,114.42,114.37,114.4,89711
20040601|2004-03-05 05:30,5,114.4,114.42,114.4,114.4,21216
20040601|2004-03-05 06:00,5,114.41,114.44,114.4,114.43,14586
20040601|2004-03-05 06:30,5,114.44,114.45,114.43,114.44,24905
20040601|2004-03-05 07:00,5,114.43,115.12,114.4,115.08,77792
20040601|2004-03-05 07:30,5,115.03,115.38,114.92,115.36,265837
20040601|2004-03-05 08:00,5,115.36,115.53,115.28,115.32,170568
20040601|2004-03-05 08:30,5,115.32,115.43,115.31,115.4,97445
20040601|2004-03-05 09:00,5,115.39,115.41,115.29,115.31,95144
20040601|2004-03-05 09:30,5,115.31,115.34,115.26,115.28,79480
20040601|2004-03-05 10:00,5,115.28,115.4,115.24,115.36,81757
20040601|2004-03-05 10:30,5,115.36,115.39,115.34,115.36,85063
20040601|2004-03-05 11:00,5,115.36,115.47,115.34,115.44,31031
20040601|2004-03-05 11:30,5,115.44,115.48,115.4,115.48,24888
20040601|2004-03-05 12:00,5,115.49,115.49,115.49,115.49,446
20040601|2004-03-08 01:00,8,115.45,115.45,115.37,115.4,27844
20040601|2004-03-08 01:30,8,115.4,115.43,115.35,115.41,30927
20040601|2004-03-08 02:00,8,115.41,115.56,115.41,115.5,72232
20040601|2004-03-08 02:30,8,115.5,115.6,115.49,115.52,70326
20040601|2004-03-08 03:00,8,115.52,115.58,115.49,115.56,43240
20040601|2004-03-08 03:30,8,115.56,115.63,115.54,115.61,49620
20040601|2004-03-08 04:00,8,115.62,115.66,115.6,115.6,56420
20040601|2004-03-08 04:30,8,115.6,115.64,115.58,115.63,29797
20040601|2004-03-08 05:00,8,115.62,115.74,115.59,115.73,66524
20040601|2004-03-08 05:30,8,115.73,115.73,115.67,115.7,27963
20040601|2004-03-08 06:00,8,115.69,115.78,115.68,115.77,23095
20040601|2004-03-08 06:30,8,115.77,115.81,115.73,115.76,44424
20040601|2004-03-08 07:00,8,115.76,115.76,115.7,115.75,30461
20040601|2004-03-08 07:30,8,115.76,115.82,115.72,115.8,39092
20040601|2004-03-08 08:00,8,115.8,115.88,115.8,115.83,59557
20040601|2004-03-08 08:30,8,115.83,115.93,115.8,115.89,68928
20040601|2004-03-08 09:00,8,115.89,115.97,115.88,115.89,76777
20040601|2004-03-08 09:30,8,115.89,115.91,115.81,115.84,59519
20040601|2004-03-08 10:00,8,115.84,115.92,115.83,115.89,41949
20040601|2004-03-08 10:30,8,115.89,115.89,115.8,115.84,26445
20040601|2004-03-08 11:00,8,115.84,115.87,115.83,115.86,10715
20040601|2004-03-08 11:30,8,115.86,115.89,115.84,115.88,10702
20040601|2004-03-08 12:00,8,115.87,115.87,115.87,115.87,52
20040601|2004-03-09 01:00,9,115.92,115.93,115.82,115.82,30105
20040601|2004-03-09 01:30,9,115.82,115.84,115.76,115.77,40084
20040601|2004-03-09 02:00,9,115.78,115.79,115.73,115.79,46162
20040601|2004-03-09 02:30,9,115.78,115.8,115.72,115.8,47128
20040601|2004-03-09 03:00,9,115.79,115.81,115.73,115.75,41028
20040601|2004-03-09 03:30,9,115.75,115.8,115.71,115.72,38099
20040601|2004-03-09 04:00,9,115.71,115.73,115.68,115.72,48894
20040601|2004-03-09 04:30,9,115.72,115.76,115.67,115.74,32383
20040601|2004-03-09 05:00,9,115.74,115.76,115.71,115.73,28025
20040601|2004-03-09 05:30,9,115.73,115.79,115.71,115.79,22905
20040601|2004-03-09 06:00,9,115.79,115.8,115.77,115.78,9835
20040601|2004-03-09 06:30,9,115.78,115.79,115.74,115.77,13840
20040601|2004-03-09 07:00,9,115.77,115.85,115.75,115.82,34278
20040601|2004-03-09 07:30,9,115.83,115.91,115.8,115.89,68771
20040601|2004-03-09 08:00,9,115.88,115.92,115.85,115.89,41183
20040601|2004-03-09 08:30,9,115.89,115.98,115.87,115.93,48397
20040601|2004-03-09 09:00,9,115.92,115.93,115.86,115.9,60916
20040601|2004-03-09 09:30,9,115.9,116.07,115.89,116.06,110492
20040601|2004-03-09 10:00,9,116.07,116.1,116,116.07,57955
20040601|2004-03-09 10:30,9,116.07,116.18,116.05,116.15,58702
20040601|2004-03-09 11:00,9,116.14,116.19,116.11,116.12,40767
20040601|2004-03-09 11:30,9,116.11,116.12,115.98,116,33314
20040601|2004-03-09 12:00,9,115.99,115.99,115.99,115.99,29
20040601|2004-03-10 01:00,10,115.89,115.9,115.79,115.79,49333
20040601|2004-03-10 01:30,10,115.79,115.85,115.76,115.85,37263
20040601|2004-03-10 02:00,10,115.84,115.93,115.84,115.9,39969
20040601|2004-03-10 02:30,10,115.9,115.93,115.85,115.92,40340
20040601|2004-03-10 03:00,10,115.92,115.96,115.89,115.9,40409
20040601|2004-03-10 03:30,10,115.91,115.91,115.86,115.9,40347
20040601|2004-03-10 04:00,10,115.89,115.96,115.85,115.9,55828
20040601|2004-03-10 04:30,10,115.9,115.9,115.82,115.87,50306
20040601|2004-03-10 05:00,10,115.87,115.88,115.8,115.82,35604
20040601|2004-03-10 05:30,10,115.81,115.89,115.81,115.87,21324
20040601|2004-03-10 06:00,10,115.86,115.94,115.86,115.92,30455
20040601|2004-03-10 06:30,10,115.92,115.95,115.85,115.86,31284
20040601|2004-03-10 07:00,10,115.86,115.93,115.85,115.91,28028
20040601|2004-03-10 07:30,10,115.92,115.96,115.77,115.83,110790
20040601|2004-03-10 08:00,10,115.84,115.86,115.83,115.84,42096
20040601|2004-03-10 08:30,10,115.84,115.86,115.81,115.83,39775
20040601|2004-03-10 09:00,10,115.84,115.94,115.78,115.83,98697
20040601|2004-03-10 09:30,10,115.83,115.91,115.83,115.86,54401
20040601|2004-03-10 10:00,10,115.86,115.9,115.83,115.9,40905
20040601|2004-03-10 10:30,10,115.9,115.99,115.89,115.98,29379
20040601|2004-03-10 11:00,10,115.98,115.98,115.93,115.96,12709
20040601|2004-03-10 11:30,10,115.95,115.97,115.93,115.95,7596
20040601|2004-03-10 12:00,10,115.96,115.96,115.96,115.96,155
20040601|2004-03-11 01:00,11,115.83,115.89,115.8,115.82,32956
20040601|2004-03-11 01:30,11,115.82,115.87,115.79,115.85,17056
20040601|2004-03-11 02:00,11,115.85,115.88,115.84,115.85,23256
20040601|2004-03-11 02:30,11,115.85,115.91,115.85,115.9,29642
20040601|2004-03-11 03:00,11,115.9,116.05,115.9,116.02,61150
20040601|2004-03-11 03:30,11,116.02,116.12,116,116.07,79157
20040601|2004-03-11 04:00,11,116.07,116.13,116.04,116.1,55648
20040601|2004-03-11 04:30,11,116.11,116.26,116.08,116.23,68416
20040601|2004-03-11 05:00,11,116.23,116.48,116.23,116.43,133544
20040601|2004-03-11 05:30,11,116.43,116.44,116.26,116.28,66923
20040601|2004-03-11 06:00,11,116.28,116.4,116.27,116.37,43652
20040601|2004-03-11 06:30,11,116.37,116.37,116.17,116.23,71198
20040601|2004-03-11 07:00,11,116.23,116.4,116.22,116.29,48819
20040601|2004-03-11 07:30,11,116.28,116.38,116.25,116.29,94432
20040601|2004-03-11 08:00,11,116.29,116.3,116.19,116.22,60124
20040601|2004-03-11 08:30,11,116.22,116.22,116.04,116.05,91413
20040601|2004-03-11 09:00,11,116.04,116.09,115.9,115.95,141840
20040601|2004-03-11 09:30,11,115.95,116.08,115.91,116.06,73467
20040601|2004-03-11 10:00,11,116.06,116.13,116.05,116.1,49496
20040601|2004-03-11 10:30,11,116.1,116.11,116.01,116.02,21532
20040601|2004-03-11 11:00,11,116.01,116.03,115.98,116.01,10774
20040601|2004-03-11 11:30,11,116.01,116.06,115.95,115.98,15815
20040601|2004-03-11 12:00,11,115.96,115.96,115.96,115.96,489
20040601|2004-03-12 01:00,12,116.25,116.32,116.22,116.32,44073
20040601|2004-03-12 01:30,12,116.32,116.36,116.28,116.28,25308
20040601|2004-03-12 02:00,12,116.29,116.3,116.19,116.25,35983
20040601|2004-03-12 02:30,12,116.25,116.25,116.13,116.13,38828
20040601|2004-03-12 03:00,12,116.13,116.19,116.12,116.15,27042
20040601|2004-03-12 03:30,12,116.14,116.2,116.07,116.16,50411
20040601|2004-03-12 04:00,12,116.15,116.15,116.07,116.08,27517
20040601|2004-03-12 04:30,12,116.08,116.11,116.05,116.08,33906
20040601|2004-03-12 05:00,12,116.09,116.19,116.02,116.07,52184
20040601|2004-03-12 05:30,12,116.08,116.14,116.07,116.13,17015
20040601|2004-03-12 06:00,12,116.13,116.17,116.1,116.16,19264
20040601|2004-03-12 06:30,12,116.17,116.17,116.11,116.12,10358
20040601|2004-03-12 07:00,12,116.13,116.16,116.12,116.14,15732
20040601|2004-03-12 07:30,12,116.14,116.16,116.05,116.1,56376
20040601|2004-03-12 08:00,12,116.1,116.12,116.02,116.1,49842
20040601|2004-03-12 08:30,12,116.11,116.22,115.96,116.01,77169
20040601|2004-03-12 09:00,12,116.02,116.17,116.01,116.13,64064
20040601|2004-03-12 09:30,12,116.12,116.17,116.07,116.11,43405
20040601|2004-03-12 10:00,12,116.11,116.15,116.03,116.09,27919
20040601|2004-03-12 10:30,12,116.09,116.13,116.06,116.07,14042
20040601|2004-03-12 11:00,12,116.08,116.1,116.06,116.09,5993
20040601|2004-03-12 11:30,12,116.09,116.15,116.02,116.04,14313
20040601|2004-03-12 12:00,12,116.02,116.02,116.02,116.02,94
20040601|2004-03-15 01:00,15,116.03,116.15,116,116.11,31027
20040601|2004-03-15 01:30,15,116.12,116.16,116.11,116.15,25350
20040601|2004-03-15 02:00,15,116.15,116.22,116.15,116.2,41658
20040601|2004-03-15 02:30,15,116.2,116.28,116.2,116.28,54804
20040601|2004-03-15 03:00,15,116.28,116.34,116.27,116.32,51452
20040601|2004-03-15 03:30,15,116.31,116.38,116.3,116.31,52912
20040601|2004-03-15 04:00,15,116.32,116.34,116.28,116.28,29253
20040601|2004-03-15 04:30,15,116.28,116.3,116.26,116.29,27776
20040601|2004-03-15 05:00,15,116.29,116.31,116.26,116.31,18360
20040601|2004-03-15 05:30,15,116.31,116.33,116.26,116.28,15673
20040601|2004-03-15 06:00,15,116.28,116.29,116.24,116.26,16794
20040601|2004-03-15 06:30,15,116.26,116.29,116.26,116.27,11393
20040601|2004-03-15 07:00,15,116.27,116.35,116.24,116.34,43440
20040601|2004-03-15 07:30,15,116.34,116.34,116.2,116.2,62098
20040601|2004-03-15 08:00,15,116.2,116.24,116.07,116.11,85011
20040601|2004-03-15 08:30,15,116.11,116.15,116.05,116.09,60023
20040601|2004-03-15 09:00,15,116.08,116.16,116.08,116.14,54250
20040601|2004-03-15 09:30,15,116.13,116.26,116.11,116.23,67831
20040601|2004-03-15 10:00,15,116.24,116.27,116.2,116.24,41715
20040601|2004-03-15 10:30,15,116.25,116.28,116.23,116.28,19697
20040601|2004-03-15 11:00,15,116.29,116.29,116.23,116.25,8026
20040601|2004-03-15 11:30,15,116.25,116.27,116.05,116.12,18725
20040601|2004-03-15 12:00,15,116.13,116.13,116.13,116.13,78
20040601|2004-03-16 01:00,16,116.14,116.15,116.03,116.12,48134
20040601|2004-03-16 01:30,16,116.13,116.23,116.13,116.19,28631
20040601|2004-03-16 02:00,16,116.19,116.24,116.17,116.24,25033
20040601|2004-03-16 02:30,16,116.24,116.26,116.18,116.19,25537
20040601|2004-03-16 03:00,16,116.19,116.26,116.17,116.26,28939
20040601|2004-03-16 03:30,16,116.26,116.3,116.2,116.27,35958
20040601|2004-03-16 04:00,16,116.28,116.28,116.15,116.18,65662
20040601|2004-03-16 04:30,16,116.17,116.2,116.13,116.16,35699
20040601|2004-03-16 05:00,16,116.15,116.2,116.13,116.14,26830
20040601|2004-03-16 05:30,16,116.15,116.18,116.15,116.15,9234
20040601|2004-03-16 06:00,16,116.16,116.18,116.15,116.16,6734
20040601|2004-03-16 06:30,16,116.16,116.18,116.14,116.17,9906
20040601|2004-03-16 07:00,16,116.17,116.17,116.11,116.13,32989
20040601|2004-03-16 07:30,16,116.13,116.14,116.07,116.1,68096
20040601|2004-03-16 08:00,16,116.1,116.12,115.99,116.03,86575
20040601|2004-03-16 08:30,16,116.04,116.06,116.01,116.05,41780
20040601|2004-03-16 09:00,16,116.04,116.08,116.01,116.03,35067
20040601|2004-03-16 09:30,16,116.03,116.03,115.88,115.93,98278
20040601|2004-03-16 10:00,16,115.92,115.92,115.73,115.79,118135
20040601|2004-03-16 10:30,16,115.79,115.86,115.69,115.84,72556
20040601|2004-03-16 11:00,16,115.84,115.87,115.8,115.85,21442
20040601|2004-03-16 11:30,16,115.85,115.89,115.83,115.88,13536
20040601|2004-03-16 12:00,16,115.86,115.86,115.86,115.86,623
20040601|2004-03-17 01:00,17,116.38,116.39,116.3,116.37,89909
20040601|2004-03-17 01:30,17,116.38,116.43,116.26,116.27,72369
20040601|2004-03-17 02:00,17,116.27,116.32,116.26,116.29,45332
20040601|2004-03-17 02:30,17,116.29,116.33,116.25,116.26,52346
20040601|2004-03-17 03:00,17,116.26,116.27,116.16,116.22,92158
20040601|2004-03-17 03:30,17,116.23,116.24,116.18,116.19,55199
20040601|2004-03-17 04:00,17,116.2,116.23,116.15,116.19,55645
20040601|2004-03-17 04:30,17,116.19,116.22,116.14,116.19,88123
20040601|2004-03-17 05:00,17,116.2,116.21,116.16,116.18,19058
20040601|2004-03-17 05:30,17,116.17,116.24,116.17,116.23,24158
20040601|2004-03-17 06:00,17,116.23,116.3,116.23,116.25,55586
20040601|2004-03-17 06:30,17,116.24,116.26,116.21,116.24,16458
20040601|2004-03-17 07:00,17,116.25,116.31,116.24,116.26,39185
20040601|2004-03-17 07:30,17,116.27,116.34,116.25,116.32,70926
20040601|2004-03-17 08:00,17,116.32,116.44,116.3,116.39,79693
20040601|2004-03-17 08:30,17,116.4,116.4,116.32,116.36,44027
20040601|2004-03-17 09:00,17,116.37,116.38,116.23,116.24,55031
20040601|2004-03-17 09:30,17,116.24,116.29,116.21,116.28,41950
20040601|2004-03-17 10:00,17,116.28,116.29,116.18,116.19,38167
20040601|2004-03-17 10:30,17,116.18,116.23,116.12,116.16,33383
20040601|2004-03-17 11:00,17,116.16,116.22,116.14,116.18,27502
20040601|2004-03-17 11:30,17,116.18,116.23,116.15,116.19,12862
20040601|2004-03-17 12:00,17,116.15,116.15,116.15,116.15,213
20040601|2004-03-18 01:00,18,116.22,116.28,116.17,116.27,24141
20040601|2004-03-18 01:30,18,116.27,116.3,116.23,116.24,15815
20040601|2004-03-18 02:00,18,116.24,116.34,116.22,116.33,34192
20040601|2004-03-18 02:30,18,116.32,116.36,116.31,116.33,41691
20040601|2004-03-18 03:00,18,116.32,116.34,116.27,116.27,41480
20040601|2004-03-18 03:30,18,116.27,116.28,116.21,116.25,42504
20040601|2004-03-18 04:00,18,116.23,116.26,116.2,116.25,26186
20040601|2004-03-18 04:30,18,116.26,116.29,116.25,116.26,27508
20040601|2004-03-18 05:00,18,116.26,116.27,116.22,116.22,19652
20040601|2004-03-18 05:30,18,116.23,116.26,116.19,116.26,21208
20040601|2004-03-18 06:00,18,116.26,116.27,116.17,116.19,24538
20040601|2004-03-18 06:30,18,116.2,116.22,116.15,116.16,21533
20040601|2004-03-18 07:00,18,116.16,116.21,116.05,116.08,66682
20040601|2004-03-18 07:30,18,116.07,116.13,116,116.04,124286
20040601|2004-03-18 08:00,18,116.04,116.1,115.95,116.1,94901
20040601|2004-03-18 08:30,18,116.1,116.19,116.1,116.16,85855
20040601|2004-03-18 09:00,18,116.16,116.29,116.12,116.16,99860
20040601|2004-03-18 09:30,18,116.16,116.29,116.14,116.21,77734
20040601|2004-03-18 10:00,18,116.21,116.32,116.19,116.25,51067
20040601|2004-03-18 10:30,18,116.25,116.35,116.23,116.32,25318
20040601|2004-03-18 11:00,18,116.3,116.34,116.26,116.29,35474
20040601|2004-03-18 11:30,18,116.28,116.39,116.23,116.25,31587
20040601|2004-03-18 12:00,18,116.24,116.24,116.24,116.24,237
20040601|2004-03-19 01:00,19,116.12,116.22,116.12,116.2,14766
20040601|2004-03-19 01:30,19,116.2,116.2,116.12,116.15,24094
20040601|2004-03-19 02:00,19,116.16,116.19,116.14,116.15,14494
20040601|2004-03-19 02:30,19,116.15,116.18,116.08,116.1,44338
20040601|2004-03-19 03:00,19,116.1,116.13,116.09,116.11,22599
20040601|2004-03-19 03:30,19,116.11,116.16,116.1,116.12,20508
20040601|2004-03-19 04:00,19,116.12,116.16,116.11,116.11,28008
20040601|2004-03-19 04:30,19,116.12,116.15,116.1,116.13,17584
20040601|2004-03-19 05:00,19,116.13,116.18,116.13,116.17,17491
20040601|2004-03-19 05:30,19,116.17,116.17,116.15,116.15,5690
20040601|2004-03-19 06:00,19,116.15,116.16,116.12,116.14,8705
20040601|2004-03-19 06:30,19,116.14,116.17,116.12,116.15,8278
20040601|2004-03-19 07:00,19,116.15,116.17,116.13,116.16,10449
20040601|2004-03-19 07:30,19,116.16,116.16,116.11,116.15,29028
20040601|2004-03-19 08:00,19,116.15,116.26,116.13,116.23,63474
20040601|2004-03-19 08:30,19,116.23,116.24,116.17,116.23,36915
20040601|2004-03-19 09:00,19,116.23,116.27,116.21,116.26,33035
20040601|2004-03-19 09:30,19,116.26,116.32,116.24,116.25,34043
20040601|2004-03-19 10:00,19,116.26,116.29,116.21,116.22,24886
20040601|2004-03-19 10:30,19,116.22,116.25,116.19,116.22,16892
20040601|2004-03-19 11:00,19,116.22,116.24,116.17,116.19,12068
20040601|2004-03-19 11:30,19,116.19,116.2,116.16,116.18,9448
20040601|2004-03-19 12:00,19,116.19,116.19,116.19,116.19,173
20040601|2004-03-22 01:00,22,116.29,116.31,116.25,116.28,10923
20040601|2004-03-22 01:30,22,116.28,116.28,116.21,116.25,12487
20040601|2004-03-22 02:00,22,116.26,116.26,116.19,116.25,13792
20040601|2004-03-22 02:30,22,116.24,116.31,116.24,116.27,21716
20040601|2004-03-22 03:00,22,116.28,116.31,116.25,116.28,14083
20040601|2004-03-22 03:30,22,116.27,116.3,116.25,116.29,15510
20040601|2004-03-22 04:00,22,116.29,116.34,116.29,116.32,27903
20040601|2004-03-22 04:30,22,116.32,116.35,116.31,116.34,21296
20040601|2004-03-22 05:00,22,116.33,116.34,116.31,116.32,9956
20040601|2004-03-22 05:30,22,116.32,116.34,116.31,116.33,4396
20040601|2004-03-22 06:00,22,116.33,116.34,116.32,116.34,5880
20040601|2004-03-22 06:30,22,116.33,116.34,116.32,116.34,7033
20040601|2004-03-22 07:00,22,116.34,116.38,116.33,116.36,21247
20040601|2004-03-22 07:30,22,116.35,116.36,116.3,116.31,26233
20040601|2004-03-22 08:00,22,116.31,116.35,116.3,116.31,17427
20040601|2004-03-22 08:30,22,116.31,116.36,116.3,116.36,22891
20040601|2004-03-22 09:00,22,116.36,116.54,116.33,116.51,107691
20040601|2004-03-22 09:30,22,116.51,116.54,116.42,116.43,59967
20040601|2004-03-22 10:00,22,116.43,116.43,116.37,116.4,39068
20040601|2004-03-22 10:30,22,116.39,116.42,116.38,116.41,17458
20040601|2004-03-22 11:00,22,116.4,116.44,116.4,116.43,9841
20040601|2004-03-22 11:30,22,116.43,116.46,116.41,116.41,11772
20040601|2004-03-22 12:00,22,116.37,116.37,116.37,116.37,366
20040601|2004-03-23 01:00,23,116.46,116.48,116.4,116.45,25612
20040601|2004-03-23 01:30,23,116.46,116.51,116.45,116.48,28269
20040601|2004-03-23 02:00,23,116.49,116.49,116.35,116.37,67709
20040601|2004-03-23 02:30,23,116.36,116.38,116.32,116.37,47504
20040601|2004-03-23 03:00,23,116.37,116.39,116.31,116.34,30507
20040601|2004-03-23 03:30,23,116.34,116.42,116.33,116.4,67486
20040601|2004-03-23 04:00,23,116.39,116.39,116.24,116.26,75344
20040601|2004-03-23 04:30,23,116.27,116.31,116.26,116.28,27567
20040601|2004-03-23 05:00,23,116.29,116.32,116.28,116.31,25526
20040601|2004-03-23 05:30,23,116.31,116.31,116.27,116.28,23539
20040601|2004-03-23 06:00,23,116.28,116.31,116.26,116.31,21702
20040601|2004-03-23 06:30,23,116.31,116.34,116.29,116.29,11468
20040601|2004-03-23 07:00,23,116.29,116.31,116.22,116.25,31854
20040601|2004-03-23 07:30,23,116.25,116.27,116.2,116.21,55715
20040601|2004-03-23 08:00,23,116.21,116.25,116.18,116.25,42894
20040601|2004-03-23 08:30,23,116.25,116.28,116.2,116.22,41581
20040601|2004-03-23 09:00,23,116.21,116.26,116.16,116.21,67646
20040601|2004-03-23 09:30,23,116.21,116.3,116.21,116.29,47467
20040601|2004-03-23 10:00,23,116.28,116.34,116.28,116.3,50686
20040601|2004-03-23 10:30,23,116.31,116.33,116.28,116.29,21187
20040601|2004-03-23 11:00,23,116.29,116.35,116.28,116.31,14851
20040601|2004-03-23 11:30,23,116.31,116.34,116.28,116.33,14808
20040601|2004-03-23 12:00,23,116.34,116.34,116.34,116.34,589
20040601|2004-03-24 01:00,24,116.39,116.46,116.38,116.42,38437
20040601|2004-03-24 01:30,24,116.42,116.45,116.39,116.4,20837
20040601|2004-03-24 02:00,24,116.4,116.41,116.35,116.37,27930
20040601|2004-03-24 02:30,24,116.37,116.47,116.36,116.43,41995
20040601|2004-03-24 03:00,24,116.42,116.44,116.4,116.42,23127
20040601|2004-03-24 03:30,24,116.42,116.44,116.39,116.44,26801
20040601|2004-03-24 04:00,24,116.43,116.48,116.4,116.46,38524
20040601|2004-03-24 04:30,24,116.45,116.61,116.41,116.56,115231
20040601|2004-03-24 05:00,24,116.55,116.58,116.53,116.54,44315
20040601|2004-03-24 05:30,24,116.53,116.63,116.53,116.62,37061
20040601|2004-03-24 06:00,24,116.62,116.64,116.59,116.6,39193
20040601|2004-03-24 06:30,24,116.61,116.61,116.57,116.59,28159
20040601|2004-03-24 07:00,24,116.58,116.67,116.54,116.64,48193
20040601|2004-03-24 07:30,24,116.63,116.65,116.55,116.55,75265
20040601|2004-03-24 08:00,24,116.55,116.57,116.51,116.52,38187
20040601|2004-03-24 08:30,24,116.52,116.55,116.48,116.53,63769
20040601|2004-03-24 09:00,24,116.53,116.58,116.47,116.47,98531
20040601|2004-03-24 09:30,24,116.47,116.56,116.47,116.51,44985
20040601|2004-03-24 10:00,24,116.51,116.64,116.51,116.56,56071
20040601|2004-03-24 10:30,24,116.56,116.6,116.55,116.56,16847
20040601|2004-03-24 11:00,24,116.56,116.58,116.53,116.55,10127
20040601|2004-03-24 11:30,24,116.56,116.58,116.55,116.57,13968
20040601|2004-03-24 12:00,24,116.57,116.57,116.57,116.57,452
20040601|2004-03-25 01:00,25,116.59,116.59,116.47,116.53,27286
20040601|2004-03-25 01:30,25,116.53,116.55,116.48,116.54,20108
20040601|2004-03-25 02:00,25,116.54,116.72,116.5,116.69,70092
20040601|2004-03-25 02:30,25,116.69,116.71,116.63,116.65,37882
20040601|2004-03-25 03:00,25,116.66,116.66,116.56,116.6,50725
20040601|2004-03-25 03:30,25,116.6,116.67,116.58,116.64,47190
20040601|2004-03-25 04:00,25,116.63,116.65,116.59,116.65,41684
20040601|2004-03-25 04:30,25,116.65,116.65,116.6,116.61,39272
20040601|2004-03-25 05:00,25,116.61,116.67,116.59,116.65,33211
20040601|2004-03-25 05:30,25,116.65,116.66,116.61,116.62,18771
20040601|2004-03-25 06:00,25,116.63,116.67,116.62,116.67,14035
20040601|2004-03-25 06:30,25,116.66,116.74,116.65,116.69,29623
20040601|2004-03-25 07:00,25,116.69,116.72,116.61,116.61,36050
20040601|2004-03-25 07:30,25,116.62,116.64,116.56,116.61,88337
20040601|2004-03-25 08:00,25,116.61,116.64,116.59,116.59,26032
20040601|2004-03-25 08:30,25,116.6,116.64,116.59,116.63,48693
20040601|2004-03-25 09:00,25,116.62,116.71,116.62,116.69,59970
20040601|2004-03-25 09:30,25,116.69,116.7,116.6,116.63,50431
20040601|2004-03-25 10:00,25,116.63,116.68,116.63,116.65,46276
20040601|2004-03-25 10:30,25,116.65,116.71,116.65,116.68,18544
20040601|2004-03-25 11:00,25,116.67,116.73,116.67,116.68,14559
20040601|2004-03-25 11:30,25,116.69,116.75,116.67,116.73,22523
20040601|2004-03-25 12:00,25,116.75,116.75,116.75,116.75,116
20040601|2004-03-26 01:00,26,116.65,116.65,116.55,116.57,23917
20040601|2004-03-26 01:30,26,116.57,116.67,116.57,116.61,30917
20040601|2004-03-26 02:00,26,116.61,116.64,116.59,116.63,20046
20040601|2004-03-26 02:30,26,116.63,116.65,116.61,116.62,34629
20040601|2004-03-26 03:00,26,116.62,116.77,116.57,116.74,74071
20040601|2004-03-26 03:30,26,116.74,116.77,116.7,116.73,34953
20040601|2004-03-26 04:00,26,116.72,116.81,116.72,116.74,43491
20040601|2004-03-26 04:30,26,116.74,116.78,116.72,116.72,25222
20040601|2004-03-26 05:00,26,116.72,116.74,116.7,116.72,17731
20040601|2004-03-26 05:30,26,116.72,116.74,116.69,116.7,10452
20040601|2004-03-26 06:00,26,116.7,116.74,116.69,116.72,12563
20040601|2004-03-26 06:30,26,116.71,116.72,116.66,116.67,18791
20040601|2004-03-26 07:00,26,116.68,116.68,116.61,116.64,36633
20040601|2004-03-26 07:30,26,116.63,116.68,116.61,116.64,34524
20040601|2004-03-26 08:00,26,116.64,116.67,116.64,116.65,13039
20040601|2004-03-26 08:30,26,116.66,116.69,116.58,116.62,54570
20040601|2004-03-26 09:00,26,116.63,116.64,116.53,116.58,63515
20040601|2004-03-26 09:30,26,116.58,116.6,116.44,116.48,67606
20040601|2004-03-26 10:00,26,116.49,116.54,116.36,116.42,75411
20040601|2004-03-26 10:30,26,116.42,116.42,116.33,116.4,49917
20040601|2004-03-26 11:00,26,116.41,116.44,116.37,116.42,13808
20040601|2004-03-26 11:30,26,116.42,116.43,116.31,116.34,21404
20040601|2004-03-26 12:00,26,116.33,116.33,116.33,116.33,520
20040601|2004-03-29 00:00,29,116.25,116.28,116.17,116.23,38577
20040601|2004-03-29 00:30,29,116.23,116.28,116.22,116.25,18269
20040601|2004-03-29 01:00,29,116.25,116.27,116.09,116.12,74264
20040601|2004-03-29 01:30,29,116.11,116.15,116.07,116.08,51588
20040601|2004-03-29 02:00,29,116.08,116.14,116.05,116.14,55435
20040601|2004-03-29 02:30,29,116.13,116.19,116.13,116.18,46782
20040601|2004-03-29 03:00,29,116.18,116.18,116.14,116.17,21903
20040601|2004-03-29 03:30,29,116.17,116.19,116.09,116.1,37937
20040601|2004-03-29 04:00,29,116.11,116.13,116.07,116.07,33447
20040601|2004-03-29 04:30,29,116.07,116.08,115.98,116,53266
20040601|2004-03-29 05:00,29,116.01,116.01,115.84,115.86,72333
20040601|2004-03-29 05:30,29,115.86,115.86,115.76,115.81,79807
20040601|2004-03-29 06:00,29,115.8,115.9,115.79,115.9,37219
20040601|2004-03-29 06:30,29,115.89,115.92,115.82,115.92,38327
20040601|2004-03-29 07:00,29,115.92,115.93,115.77,115.82,48367
20040601|2004-03-29 07:30,29,115.82,115.84,115.75,115.81,85981
20040601|2004-03-29 08:00,29,115.81,115.86,115.78,115.79,65836
20040601|2004-03-29 08:30,29,115.79,115.8,115.72,115.75,75910
20040601|2004-03-29 09:00,29,115.75,115.82,115.72,115.74,52170
20040601|2004-03-29 09:30,29,115.74,115.75,115.58,115.59,106190
20040601|2004-03-29 10:00,29,115.59,115.73,115.57,115.72,35281
20040601|2004-03-29 10:30,29,115.72,115.81,115.7,115.79,21294
20040601|2004-03-29 11:00,29,115.79,115.79,115.79,115.79,211
20040601|2004-03-30 00:00,30,115.89,115.91,115.83,115.9,31302
20040601|2004-03-30 00:30,30,115.9,115.94,115.85,115.93,23617
20040601|2004-03-30 01:00,30,115.93,115.94,115.81,115.81,50659
20040601|2004-03-30 01:30,30,115.82,115.84,115.75,115.81,69022
20040601|2004-03-30 02:00,30,115.8,115.85,115.77,115.77,45026
20040601|2004-03-30 02:30,30,115.78,115.82,115.76,115.81,41608
20040601|2004-03-30 03:00,30,115.81,115.83,115.8,115.82,27866
20040601|2004-03-30 03:30,30,115.81,115.84,115.81,115.83,13509
20040601|2004-03-30 04:00,30,115.83,115.89,115.83,115.88,28145
20040601|2004-03-30 04:30,30,115.89,115.91,115.83,115.86,20335
20040601|2004-03-30 05:00,30,115.86,115.86,115.82,115.84,11696
20040601|2004-03-30 05:30,30,115.84,115.86,115.82,115.86,18344
20040601|2004-03-30 06:00,30,115.86,115.89,115.83,115.84,23540
20040601|2004-03-30 06:30,30,115.84,115.86,115.8,115.85,25903
20040601|2004-03-30 07:00,30,115.85,115.92,115.85,115.9,45209
20040601|2004-03-30 07:30,30,115.9,115.9,115.82,115.83,33820
20040601|2004-03-30 08:00,30,115.83,115.88,115.81,115.82,45920
20040601|2004-03-30 08:30,30,115.82,115.85,115.76,115.78,79377
20040601|2004-03-30 09:00,30,115.78,115.93,115.77,115.91,86287
20040601|2004-03-30 09:30,30,115.91,115.93,115.81,115.86,53946
20040601|2004-03-30 10:00,30,115.86,115.9,115.83,115.87,17974
20040601|2004-03-30 10:30,30,115.86,115.9,115.85,115.9,12807
20040601|2004-03-30 11:00,30,115.87,115.87,115.87,115.87,443
20040601|2004-03-31 00:00,31,115.85,115.86,115.61,115.64,47527
20040601|2004-03-31 00:30,31,115.64,115.69,115.56,115.64,65399
20040601|2004-03-31 01:00,31,115.64,115.7,115.61,115.69,34518
20040601|2004-03-31 01:30,31,115.68,115.71,115.66,115.69,37255
20040601|2004-03-31 02:00,31,115.7,115.74,115.68,115.73,38149
20040601|2004-03-31 02:30,31,115.73,115.77,115.72,115.74,47559
20040601|2004-03-31 03:00,31,115.74,115.81,115.73,115.8,43199
20040601|2004-03-31 03:30,31,115.8,115.86,115.79,115.81,78507
20040601|2004-03-31 04:00,31,115.81,115.82,115.73,115.77,48844
20040601|2004-03-31 04:30,31,115.78,115.8,115.76,115.79,19467
20040601|2004-03-31 05:00,31,115.79,115.81,115.77,115.79,13178
20040601|2004-03-31 05:30,31,115.79,115.8,115.74,115.76,10001
20040601|2004-03-31 06:00,31,115.76,115.82,115.76,115.8,13152
20040601|2004-03-31 06:30,31,115.8,115.82,115.76,115.8,26052
20040601|2004-03-31 07:00,31,115.79,115.8,115.74,115.77,35579
20040601|2004-03-31 07:30,31,115.77,115.79,115.76,115.77,31018
20040601|2004-03-31 08:00,31,115.77,115.82,115.77,115.81,39453
20040601|2004-03-31 08:30,31,115.81,116,115.81,116,128473
20040601|2004-03-31 09:00,31,116,116.13,116,116.06,137577
20040601|2004-03-31 09:30,31,116.06,116.13,116,116.03,51750
20040601|2004-03-31 10:00,31,116.03,116.06,115.98,115.98,21536
20040601|2004-03-31 10:30,31,115.98,116.1,115.97,116.07,28676
20040601|2004-03-31 11:00,31,116.07,116.07,116.07,116.07,228
20040601|2004-04-01 00:00,1,116.06,116.07,115.97,116.03,34789
20040601|2004-04-01 00:30,1,116.03,116.06,115.99,116.02,15568
20040601|2004-04-01 01:00,1,116.02,116.09,116.02,116.07,26683
20040601|2004-04-01 01:30,1,116.06,116.08,115.96,116,44920
20040601|2004-04-01 02:00,1,115.99,116.01,115.96,116,43104
20040601|2004-04-01 02:30,1,116,116.05,115.97,116.04,72329
20040601|2004-04-01 03:00,1,116.04,116.07,116.02,116.05,47760
20040601|2004-04-01 03:30,1,116.06,116.11,116.05,116.1,41475
20040601|2004-04-01 04:00,1,116.1,116.16,116.09,116.15,49065
20040601|2004-04-01 04:30,1,116.15,116.17,116.12,116.12,32626
20040601|2004-04-01 05:00,1,116.13,116.16,116.13,116.15,18279
20040601|2004-04-01 05:30,1,116.16,116.21,116.09,116.13,58945
20040601|2004-04-01 06:00,1,116.13,116.14,116.08,116.12,37875
20040601|2004-04-01 06:30,1,116.12,116.13,115.77,115.84,213159
20040601|2004-04-01 07:00,1,115.84,115.93,115.77,115.85,96951
20040601|2004-04-01 07:30,1,115.85,115.89,115.75,115.77,74342
20040601|2004-04-01 08:00,1,115.74,115.81,115.67,115.7,81186
20040601|2004-04-01 08:30,1,115.71,115.86,115.64,115.66,64458
20040601|2004-04-01 09:00,1,115.66,115.75,115.48,115.67,131466
20040601|2004-04-01 09:30,1,115.67,115.71,115.6,115.69,41976
20040601|2004-04-01 10:00,1,115.69,115.78,115.66,115.78,19078
20040601|2004-04-01 10:30,1,115.78,115.9,115.78,115.89,19727
20040601|2004-04-01 11:00,1,115.89,115.89,115.89,115.89,150
20040601|2004-04-02 00:00,2,115.87,115.88,115.79,115.8,14557
20040601|2004-04-02 00:30,2,115.8,115.81,115.76,115.8,13036
20040601|2004-04-02 01:00,2,115.8,115.85,115.79,115.83,11604
20040601|2004-04-02 01:30,2,115.83,115.87,115.78,115.79,23734
20040601|2004-04-02 02:00,2,115.79,115.81,115.74,115.75,21322
20040601|2004-04-02 02:30,2,115.75,115.76,115.71,115.73,30056
20040601|2004-04-02 03:00,2,115.73,115.79,115.71,115.77,28698
20040601|2004-04-02 03:30,2,115.77,115.77,115.7,115.76,30733
20040601|2004-04-02 04:00,2,115.75,115.76,115.66,115.67,29651
20040601|2004-04-02 04:30,2,115.68,115.69,115.63,115.66,31154
20040601|2004-04-02 05:00,2,115.66,115.73,115.66,115.71,22031
20040601|2004-04-02 05:30,2,115.71,115.72,115.68,115.71,20665
20040601|2004-04-02 06:00,2,115.71,115.74,115.67,115.69,27725
20040601|2004-04-02 06:30,2,115.7,115.7,115.62,115.67,32914
20040601|2004-04-02 07:00,2,115.67,115.69,114.1,114.62,103090
20040601|2004-04-02 07:30,2,114.63,114.85,114.43,114.76,275117
20040601|2004-04-02 08:00,2,114.75,114.78,114.53,114.65,136050
20040601|2004-04-02 08:30,2,114.65,114.76,114.64,114.73,84002
20040601|2004-04-02 09:00,2,114.73,114.75,114.65,114.69,63857
20040601|2004-04-02 09:30,2,114.69,114.8,114.68,114.79,40768
20040601|2004-04-02 10:00,2,114.8,114.8,114.67,114.68,25831
20040601|2004-04-02 10:30,2,114.68,114.7,114.6,114.61,24412
20040601|2004-04-02 11:00,2,114.6,114.6,114.6,114.6,277
20040601|2004-04-05 01:00,5,114.47,114.69,114.45,114.67,36358
20040601|2004-04-05 01:30,5,114.67,114.72,114.61,114.65,32797
20040601|2004-04-05 02:00,5,114.65,114.69,114.51,114.52,55757
20040601|2004-04-05 02:30,5,114.52,114.64,114.49,114.61,46988
20040601|2004-04-05 03:00,5,114.61,114.68,114.56,114.68,43690
20040601|2004-04-05 03:30,5,114.68,114.77,114.65,114.75,72330
20040601|2004-04-05 04:00,5,114.75,114.78,114.72,114.75,50077
20040601|2004-04-05 04:30,5,114.73,114.78,114.67,114.68,56718
20040601|2004-04-05 05:00,5,114.68,114.74,114.66,114.73,32853
20040601|2004-04-05 05:30,5,114.74,114.76,114.68,114.68,18864
20040601|2004-04-05 06:00,5,114.69,114.71,114.64,114.67,24806
20040601|2004-04-05 06:30,5,114.67,114.72,114.64,114.67,21492
20040601|2004-04-05 07:00,5,114.67,114.67,114.61,114.62,29232
20040601|2004-04-05 07:30,5,114.62,114.63,114.41,114.42,109885
20040601|2004-04-05 08:00,5,114.42,114.56,114.4,114.53,78153
20040601|2004-04-05 08:30,5,114.53,114.55,114.36,114.38,65215
20040601|2004-04-05 09:00,5,114.4,114.53,114.33,114.53,115587
20040601|2004-04-05 09:30,5,114.52,114.54,114.46,114.51,56047
20040601|2004-04-05 10:00,5,114.51,114.57,114.49,114.52,52195
20040601|2004-04-05 10:30,5,114.52,114.6,114.49,114.53,26644
20040601|2004-04-05 11:00,5,114.53,114.53,114.47,114.48,16404
20040601|2004-04-05 11:30,5,114.48,114.54,114.45,114.46,17510
20040601|2004-04-05 12:00,5,114.46,114.46,114.46,114.46,3
20040601|2004-04-06 01:00,6,114.52,114.57,114.49,114.56,28163
20040601|2004-04-06 01:30,6,114.56,114.58,114.52,114.54,32152
20040601|2004-04-06 02:00,6,114.55,114.67,114.54,114.63,63493
20040601|2004-04-06 02:30,6,114.64,114.7,114.6,114.6,53551
20040601|2004-04-06 03:00,6,114.61,114.65,114.6,114.63,31719
20040601|2004-04-06 03:30,6,114.63,114.66,114.61,114.65,23069
20040601|2004-04-06 04:00,6,114.65,114.68,114.58,114.58,48900
20040601|2004-04-06 04:30,6,114.58,114.64,114.57,114.62,31169
20040601|2004-04-06 05:00,6,114.62,114.66,114.6,114.65,20795
20040601|2004-04-06 05:30,6,114.65,114.68,114.64,114.67,19475
20040601|2004-04-06 06:00,6,114.67,114.72,114.65,114.69,21738
20040601|2004-04-06 06:30,6,114.69,114.69,114.64,114.66,19707
20040601|2004-04-06 07:00,6,114.65,114.72,114.65,114.7,52708
20040601|2004-04-06 07:30,6,114.71,114.74,114.68,114.7,55379
20040601|2004-04-06 08:00,6,114.7,114.71,114.64,114.7,58666
20040601|2004-04-06 08:30,6,114.69,114.77,114.67,114.73,74754
20040601|2004-04-06 09:00,6,114.73,114.75,114.7,114.71,43389
20040601|2004-04-06 09:30,6,114.71,114.73,114.68,114.69,25860
20040601|2004-04-06 10:00,6,114.68,114.72,114.67,114.72,25063
20040601|2004-04-06 10:30,6,114.72,114.77,114.72,114.73,21593
20040601|2004-04-06 11:00,6,114.73,114.78,114.72,114.74,13963
20040601|2004-04-06 11:30,6,114.74,114.8,114.74,114.76,15886
20040601|2004-04-06 12:00,6,114.75,114.75,114.75,114.75,481
20040601|2004-04-07 01:00,7,114.84,114.89,114.79,114.79,25771
20040601|2004-04-07 01:30,7,114.8,114.87,114.79,114.85,20795
20040601|2004-04-07 02:00,7,114.85,114.86,114.81,114.81,17647
20040601|2004-04-07 02:30,7,114.81,114.96,114.81,114.92,91468
20040601|2004-04-07 03:00,7,114.92,114.93,114.86,114.88,52547
20040601|2004-04-07 03:30,7,114.88,114.93,114.85,114.91,40537
20040601|2004-04-07 04:00,7,114.9,114.94,114.88,114.89,30697
20040601|2004-04-07 04:30,7,114.89,114.91,114.87,114.91,22335
20040601|2004-04-07 05:00,7,114.9,114.9,114.87,114.9,18239
20040601|2004-04-07 05:30,7,114.9,114.91,114.87,114.9,19248
20040601|2004-04-07 06:00,7,114.9,114.92,114.88,114.88,14268
20040601|2004-04-07 06:30,7,114.89,114.94,114.89,114.91,22145
20040601|2004-04-07 07:00,7,114.91,114.94,114.88,114.89,29308
20040601|2004-04-07 07:30,7,114.9,114.9,114.78,114.83,67075
20040601|2004-04-07 08:00,7,114.83,114.86,114.79,114.8,40758
20040601|2004-04-07 08:30,7,114.8,114.88,114.79,114.86,45857
20040601|2004-04-07 09:00,7,114.86,114.93,114.83,114.9,55807
20040601|2004-04-07 09:30,7,114.89,114.98,114.89,114.95,66869
20040601|2004-04-07 10:00,7,114.95,114.99,114.92,114.98,29809
20040601|2004-04-07 10:30,7,114.98,115.02,114.93,114.96,34150
20040601|2004-04-07 11:00,7,114.95,114.98,114.93,114.94,10966
20040601|2004-04-07 11:30,7,114.95,114.98,114.93,114.98,14054
20040601|2004-04-07 12:00,7,114.94,114.94,114.94,114.94,256
20040601|2004-04-08 01:00,8,114.87,114.92,114.86,114.88,16684
20040601|2004-04-08 01:30,8,114.89,114.89,114.82,114.82,15387
20040601|2004-04-08 02:00,8,114.83,114.83,114.73,114.77,58382
20040601|2004-04-08 02:30,8,114.76,114.81,114.74,114.79,30306
20040601|2004-04-08 03:00,8,114.79,114.8,114.77,114.79,15373
20040601|2004-04-08 03:30,8,114.79,114.81,114.76,114.76,20383
20040601|2004-04-08 04:00,8,114.76,114.77,114.72,114.75,35096
20040601|2004-04-08 04:30,8,114.76,114.82,114.74,114.81,32079
20040601|2004-04-08 05:00,8,114.81,114.87,114.81,114.87,24842
20040601|2004-04-08 05:30,8,114.87,114.88,114.84,114.85,15970
20040601|2004-04-08 06:00,8,114.85,114.86,114.78,114.79,18793
20040601|2004-04-08 06:30,8,114.79,114.8,114.7,114.74,37984
20040601|2004-04-08 07:00,8,114.73,114.79,114.6,114.68,45317
20040601|2004-04-08 07:30,8,114.68,114.72,114.59,114.63,91522
20040601|2004-04-08 08:00,8,114.63,114.72,114.62,114.7,38391
20040601|2004-04-08 08:30,8,114.71,114.76,114.7,114.74,35404
20040601|2004-04-08 09:00,8,114.74,114.83,114.73,114.83,41009
20040601|2004-04-08 09:30,8,114.83,114.87,114.81,114.85,29237
20040601|2004-04-08 10:00,8,114.85,114.9,114.83,114.85,30316
20040601|2004-04-08 10:30,8,114.86,114.9,114.85,114.88,7489
20040601|2004-04-08 11:00,8,114.88,114.88,114.82,114.84,8882
20040601|2004-04-08 11:30,8,114.83,114.85,114.81,114.83,10526
20040601|2004-04-08 12:00,8,114.83,114.83,114.83,114.83,484
20040601|2004-04-13 01:00,13,114.64,114.64,114.46,114.47,50424
20040601|2004-04-13 01:30,13,114.47,114.51,114.43,114.45,43107
20040601|2004-04-13 02:00,13,114.46,114.47,114.36,114.38,35987
20040601|2004-04-13 02:30,13,114.39,114.46,114.39,114.46,31541
20040601|2004-04-13 03:00,13,114.46,114.46,114.41,114.42,29568
20040601|2004-04-13 03:30,13,114.43,114.46,114.41,114.42,39057
20040601|2004-04-13 04:00,13,114.42,114.42,114.37,114.37,50940
20040601|2004-04-13 04:30,13,114.38,114.42,114.37,114.42,20710
20040601|2004-04-13 05:00,13,114.43,114.45,114.41,114.41,23671
20040601|2004-04-13 05:30,13,114.41,114.42,114.34,114.37,27932
20040601|2004-04-13 06:00,13,114.37,114.41,114.36,114.39,15319
20040601|2004-04-13 06:30,13,114.41,114.41,114.3,114.38,43853
20040601|2004-04-13 07:00,13,114.37,114.38,114.17,114.18,55029
20040601|2004-04-13 07:30,13,114.18,114.2,114.07,114.14,156921
20040601|2004-04-13 08:00,13,114.14,114.19,114.11,114.11,82334
20040601|2004-04-13 08:30,13,114.11,114.27,114.11,114.25,81747
20040601|2004-04-13 09:00,13,114.24,114.25,114.17,114.2,58745
20040601|2004-04-13 09:30,13,114.2,114.2,114.06,114.15,81932
20040601|2004-04-13 10:00,13,114.14,114.23,114.14,114.2,40626
20040601|2004-04-13 10:30,13,114.21,114.22,114.15,114.17,22128
20040601|2004-04-13 11:00,13,114.17,114.21,114.17,114.2,12570
20040601|2004-04-13 11:30,13,114.2,114.26,114.17,114.17,16222
20040601|2004-04-13 12:00,13,114.15,114.15,114.15,114.15,631
20040601|2004-04-14 01:00,14,114.05,114.1,114.02,114.08,35941
20040601|2004-04-14 01:30,14,114.08,114.23,114.08,114.22,44257
20040601|2004-04-14 02:00,14,114.21,114.25,114.19,114.23,40422
20040601|2004-04-14 02:30,14,114.23,114.27,114.22,114.22,45880
20040601|2004-04-14 03:00,14,114.23,114.25,114.21,114.23,23111
20040601|2004-04-14 03:30,14,114.22,114.24,114.19,114.24,27249
20040601|2004-04-14 04:00,14,114.23,114.3,114.21,114.23,62563
20040601|2004-04-14 04:30,14,114.23,114.27,114.22,114.24,27209
20040601|2004-04-14 05:00,14,114.24,114.25,114.22,114.24,18612
20040601|2004-04-14 05:30,14,114.24,114.28,114.21,114.23,22360
20040601|2004-04-14 06:00,14,114.22,114.23,114.18,114.19,16139
20040601|2004-04-14 06:30,14,114.19,114.21,114.14,114.15,24366
20040601|2004-04-14 07:00,14,114.15,114.17,113.9,113.91,69934
20040601|2004-04-14 07:30,14,113.92,113.95,113.83,113.91,208957
20040601|2004-04-14 08:00,14,113.91,113.96,113.89,113.94,85675
20040601|2004-04-14 08:30,14,113.95,113.99,113.91,113.92,77745
20040601|2004-04-14 09:00,14,113.92,114.04,113.91,114.03,75277
20040601|2004-04-14 09:30,14,114.03,114.03,113.97,114,53061
20040601|2004-04-14 10:00,14,114.01,114.02,113.93,113.96,30609
20040601|2004-04-14 10:30,14,113.96,114.06,113.95,114.03,27243
20040601|2004-04-14 11:00,14,114.03,114.06,113.99,114.04,13759
20040601|2004-04-14 11:30,14,114.05,114.1,114.02,114.08,15334
20040601|2004-04-14 12:00,14,114.06,114.06,114.06,114.06,452
20040601|2004-04-15 01:00,15,114.13,114.23,114.13,114.19,25633
20040601|2004-04-15 01:30,15,114.19,114.2,114.15,114.19,18370
20040601|2004-04-15 02:00,15,114.18,114.26,114.18,114.21,37668
20040601|2004-04-15 02:30,15,114.21,114.23,114.16,114.17,26264
20040601|2004-04-15 03:00,15,114.17,114.19,114.15,114.15,26639
20040601|2004-04-15 03:30,15,114.15,114.18,114.11,114.17,35504
20040601|2004-04-15 04:00,15,114.17,114.18,114.11,114.11,27150
20040601|2004-04-15 04:30,15,114.11,114.14,114.06,114.08,32994
20040601|2004-04-15 05:00,15,114.08,114.11,114.07,114.09,23276
20040601|2004-04-15 05:30,15,114.09,114.19,114.09,114.17,30923
20040601|2004-04-15 06:00,15,114.17,114.18,114.14,114.15,16619
20040601|2004-04-15 06:30,15,114.14,114.18,114.11,114.13,21708
20040601|2004-04-15 07:00,15,114.13,114.2,114.04,114.12,67490
20040601|2004-04-15 07:30,15,114.12,114.14,114.02,114.07,120417
20040601|2004-04-15 08:00,15,114.07,114.11,114.04,114.08,50507
20040601|2004-04-15 08:30,15,114.08,114.11,114.06,114.11,32940
20040601|2004-04-15 09:00,15,114.11,114.17,114.11,114.16,44700
20040601|2004-04-15 09:30,15,114.15,114.17,114.09,114.11,36325
20040601|2004-04-15 10:00,15,114.1,114.12,114.04,114.07,55521
20040601|2004-04-15 10:30,15,114.07,114.08,113.93,114.01,54345
20040601|2004-04-15 11:00,15,114.02,114.11,114,114.1,39887
20040601|2004-04-15 11:30,15,114.1,114.25,114.08,114.23,26079
20040601|2004-04-15 12:00,15,114.25,114.25,114.25,114.25,642
20040601|2004-04-16 01:00,16,114.26,114.28,114.18,114.25,24974
20040601|2004-04-16 01:30,16,114.25,114.32,114.24,114.3,29808
20040601|2004-04-16 02:00,16,114.3,114.32,114.26,114.28,18321
20040601|2004-04-16 02:30,16,114.27,114.28,114.22,114.24,19889
20040601|2004-04-16 03:00,16,114.24,114.28,114.22,114.26,17726
20040601|2004-04-16 03:30,16,114.26,114.27,114.24,114.25,17728
20040601|2004-04-16 04:00,16,114.25,114.29,114.25,114.29,9674
20040601|2004-04-16 04:30,16,114.29,114.32,114.28,114.31,21233
20040601|2004-04-16 05:00,16,114.32,114.39,114.29,114.37,41853
20040601|2004-04-16 05:30,16,114.37,114.37,114.31,114.33,19493
20040601|2004-04-16 06:00,16,114.33,114.33,114.3,114.32,12949
20040601|2004-04-16 06:30,16,114.32,114.36,114.32,114.34,13743
20040601|2004-04-16 07:00,16,114.34,114.38,114.27,114.3,50183
20040601|2004-04-16 07:30,16,114.31,114.44,114.28,114.36,80225
20040601|2004-04-16 08:00,16,114.36,114.49,114.34,114.44,83931
20040601|2004-04-16 08:30,16,114.43,114.55,114.41,114.48,79589
20040601|2004-04-16 09:00,16,114.49,114.51,114.42,114.47,50004
20040601|2004-04-16 09:30,16,114.47,114.53,114.43,114.53,31573
20040601|2004-04-16 10:00,16,114.53,114.57,114.48,114.49,40312
20040601|2004-04-16 10:30,16,114.48,114.52,114.48,114.5,18861
20040601|2004-04-16 11:00,16,114.51,114.51,114.46,114.48,19604
20040601|2004-04-16 11:30,16,114.48,114.48,114.4,114.4,15121
20040601|2004-04-16 12:00,16,114.38,114.38,114.38,114.38,460
20040601|2004-04-19 01:00,19,114.42,114.46,114.39,114.46,19337
20040601|2004-04-19 01:30,19,114.45,114.52,114.44,114.51,27074
20040601|2004-04-19 02:00,19,114.52,114.53,114.49,114.5,31109
20040601|2004-04-19 02:30,19,114.51,114.51,114.46,114.48,14644
20040601|2004-04-19 03:00,19,114.47,114.53,114.45,114.52,24837
20040601|2004-04-19 03:30,19,114.52,114.57,114.51,114.54,35404
20040601|2004-04-19 04:00,19,114.54,114.6,114.52,114.57,40932
20040601|2004-04-19 04:30,19,114.58,114.59,114.53,114.54,20368
20040601|2004-04-19 05:00,19,114.54,114.57,114.53,114.56,18287
20040601|2004-04-19 05:30,19,114.56,114.59,114.54,114.57,21450
20040601|2004-04-19 06:00,19,114.58,114.6,114.56,114.56,20941
20040601|2004-04-19 06:30,19,114.56,114.57,114.51,114.52,17463
20040601|2004-04-19 07:00,19,114.53,114.55,114.48,114.49,30803
20040601|2004-04-19 07:30,19,114.49,114.51,114.46,114.48,23482
20040601|2004-04-19 08:00,19,114.48,114.5,114.44,114.5,24335
20040601|2004-04-19 08:30,19,114.5,114.56,114.48,114.54,30656
20040601|2004-04-19 09:00,19,114.53,114.57,114.51,114.54,32339
20040601|2004-04-19 09:30,19,114.54,114.54,114.47,114.48,34379
20040601|2004-04-19 10:00,19,114.47,114.5,114.43,114.44,27428
20040601|2004-04-19 10:30,19,114.45,114.48,114.42,114.43,17511
20040601|2004-04-19 11:00,19,114.43,114.45,114.4,114.45,17993
20040601|2004-04-19 11:30,19,114.44,114.46,114.41,114.45,10114
20040601|2004-04-19 12:00,19,114.45,114.45,114.45,114.45,92
20040601|2004-04-20 01:00,20,114.34,114.35,114.27,114.28,34073
20040601|2004-04-20 01:30,20,114.28,114.32,114.24,114.27,31312
20040601|2004-04-20 02:00,20,114.26,114.28,114.15,114.16,46715
20040601|2004-04-20 02:30,20,114.15,114.21,114.14,114.19,42926
20040601|2004-04-20 03:00,20,114.2,114.23,114.17,114.21,45639
20040601|2004-04-20 03:30,20,114.21,114.28,114.18,114.26,41506
20040601|2004-04-20 04:00,20,114.27,114.29,114.23,114.27,50494
20040601|2004-04-20 04:30,20,114.26,114.31,114.26,114.31,27830
20040601|2004-04-20 05:00,20,114.31,114.32,114.3,114.32,16252
20040601|2004-04-20 05:30,20,114.31,114.31,114.25,114.26,20407
20040601|2004-04-20 06:00,20,114.26,114.26,114.21,114.23,19874
20040601|2004-04-20 06:30,20,114.23,114.25,114.21,114.22,11714
20040601|2004-04-20 07:00,20,114.22,114.22,114.16,114.19,34426
20040601|2004-04-20 07:30,20,114.19,114.19,114.07,114.09,99288
20040601|2004-04-20 08:00,20,114.08,114.12,114.04,114.11,59679
20040601|2004-04-20 08:30,20,114.11,114.15,114.1,114.11,41534
20040601|2004-04-20 09:00,20,114.1,114.17,114.09,114.14,49640
20040601|2004-04-20 09:30,20,114.14,114.17,114.11,114.16,33184
20040601|2004-04-20 10:00,20,114.16,114.17,114.13,114.17,26187
20040601|2004-04-20 10:30,20,114.17,114.23,114.15,114.22,19258
20040601|2004-04-20 11:00,20,114.22,114.26,114.2,114.25,17397
20040601|2004-04-20 11:30,20,114.25,114.27,114.21,114.27,11874
20040601|2004-04-20 12:00,20,114.29,114.29,114.29,114.29,1385
20040601|2004-04-21 01:00,21,113.93,113.96,113.87,113.94,61818
20040601|2004-04-21 01:30,21,113.95,113.97,113.87,113.9,55030
20040601|2004-04-21 02:00,21,113.9,113.98,113.9,113.97,46922
20040601|2004-04-21 02:30,21,113.97,113.99,113.95,113.98,36708
20040601|2004-04-21 03:00,21,113.98,114,113.94,113.98,36045
20040601|2004-04-21 03:30,21,113.98,114,113.95,114,37535
20040601|2004-04-21 04:00,21,113.99,114.01,113.94,113.98,35499
20040601|2004-04-21 04:30,21,113.97,113.98,113.91,113.92,57332
20040601|2004-04-21 05:00,21,113.93,113.94,113.87,113.87,38073
20040601|2004-04-21 05:30,21,113.87,113.91,113.86,113.88,48295
20040601|2004-04-21 06:00,21,113.89,113.92,113.85,113.91,28213
20040601|2004-04-21 06:30,21,113.92,113.92,113.75,113.8,69996
20040601|2004-04-21 07:00,21,113.8,113.86,113.78,113.83,48637
20040601|2004-04-21 07:30,21,113.83,113.89,113.82,113.86,46833
20040601|2004-04-21 08:00,21,113.86,113.93,113.85,113.91,41516
20040601|2004-04-21 08:30,21,113.91,113.95,113.8,113.91,49798
20040601|2004-04-21 09:00,21,113.91,114.18,113.9,114.17,195078
20040601|2004-04-21 09:30,21,114.17,114.18,114.02,114.1,89169
20040601|2004-04-21 10:00,21,114.1,114.12,113.97,113.97,63350
20040601|2004-04-21 10:30,21,113.97,114.04,113.95,114.03,56854
20040601|2004-04-21 11:00,21,114.02,114.1,114,114.05,21118
20040601|2004-04-21 11:30,21,114.05,114.08,113.98,114,14594
20040601|2004-04-21 12:00,21,113.98,113.98,113.98,113.98,512
20040601|2004-04-22 01:00,22,114.02,114.11,114.02,114.08,30169
20040601|2004-04-22 01:30,22,114.08,114.09,114.01,114.02,21281
20040601|2004-04-22 02:00,22,114.02,114.07,114.01,114.04,41855
20040601|2004-04-22 02:30,22,114.04,114.06,114.01,114.04,32743
20040601|2004-04-22 03:00,22,114.04,114.12,114.04,114.1,54589
20040601|2004-04-22 03:30,22,114.1,114.15,114.1,114.14,42539
20040601|2004-04-22 04:00,22,114.14,114.15,114.1,114.1,52454
20040601|2004-04-22 04:30,22,114.11,114.13,114.1,114.1,35607
20040601|2004-04-22 05:00,22,114.11,114.15,114.05,114.06,36477
20040601|2004-04-22 05:30,22,114.07,114.14,114.04,114.05,40234
20040601|2004-04-22 06:00,22,114.05,114.07,114.04,114.05,15996
20040601|2004-04-22 06:30,22,114.05,114.07,114.02,114.02,16001
20040601|2004-04-22 07:00,22,114.02,114.08,113.94,114.08,54369
20040601|2004-04-22 07:30,22,114.07,114.14,114.02,114.09,97862
20040601|2004-04-22 08:00,22,114.09,114.17,114.07,114.16,72009
20040601|2004-04-22 08:30,22,114.16,114.17,114.08,114.15,47850
20040601|2004-04-22 09:00,22,114.15,114.22,114.1,114.1,73353
20040601|2004-04-22 09:30,22,114.1,114.12,114.06,114.07,36128
20040601|2004-04-22 10:00,22,114.07,114.11,114.03,114.05,39974
20040601|2004-04-22 10:30,22,114.05,114.08,114.03,114.08,19692
20040601|2004-04-22 11:00,22,114.07,114.1,114.06,114.1,12122
20040601|2004-04-22 11:30,22,114.09,114.15,114.08,114.13,11989
20040601|2004-04-22 12:00,22,114.13,114.13,114.13,114.13,160
20040601|2004-04-23 01:00,23,114.22,114.27,114.19,114.26,25245
20040601|2004-04-23 01:30,23,114.25,114.33,114.25,114.27,40064
20040601|2004-04-23 02:00,23,114.27,114.29,114.25,114.25,22079
20040601|2004-04-23 02:30,23,114.26,114.33,114.25,114.31,30068
20040601|2004-04-23 03:00,23,114.32,114.34,114.29,114.3,35321
20040601|2004-04-23 03:30,23,114.31,114.32,114.27,114.28,24241
20040601|2004-04-23 04:00,23,114.27,114.31,114.26,114.31,24883
20040601|2004-04-23 04:30,23,114.31,114.32,114.28,114.3,18723
20040601|2004-04-23 05:00,23,114.3,114.32,114.27,114.3,16346
20040601|2004-04-23 05:30,23,114.3,114.3,114.28,114.3,8777
20040601|2004-04-23 06:00,23,114.3,114.37,114.28,114.36,29419
20040601|2004-04-23 06:30,23,114.36,114.37,114.34,114.34,21918
20040601|2004-04-23 07:00,23,114.34,114.35,114.17,114.19,54131
20040601|2004-04-23 07:30,23,114.19,114.19,114.01,114.04,186425
20040601|2004-04-23 08:00,23,114.04,114.08,113.99,114.02,78904
20040601|2004-04-23 08:30,23,114.02,114.04,113.91,113.97,112354
20040601|2004-04-23 09:00,23,113.97,113.98,113.89,113.94,69157
20040601|2004-04-23 09:30,23,113.94,113.97,113.91,113.97,35484
20040601|2004-04-23 10:00,23,113.96,113.97,113.91,113.92,27943
20040601|2004-04-23 10:30,23,113.92,113.92,113.83,113.89,45901
20040601|2004-04-23 11:00,23,113.89,113.9,113.87,113.9,14825
20040601|2004-04-23 11:30,23,113.9,113.93,113.87,113.88,20545
20040601|2004-04-23 12:00,23,113.86,113.86,113.86,113.86,638
20040601|2004-04-26 01:00,26,113.83,113.89,113.81,113.87,27216
20040601|2004-04-26 01:30,26,113.86,113.87,113.79,113.82,25885
20040601|2004-04-26 02:00,26,113.82,113.85,113.81,113.82,18244
20040601|2004-04-26 02:30,26,113.82,113.87,113.76,113.79,34140
20040601|2004-04-26 03:00,26,113.8,113.84,113.75,113.77,52638
20040601|2004-04-26 03:30,26,113.76,113.76,113.63,113.67,99444
20040601|2004-04-26 04:00,26,113.68,113.72,113.66,113.69,23433
20040601|2004-04-26 04:30,26,113.69,113.74,113.69,113.69,26975
20040601|2004-04-26 05:00,26,113.7,113.74,113.7,113.73,16806
20040601|2004-04-26 05:30,26,113.73,113.75,113.72,113.74,13860
20040601|2004-04-26 06:00,26,113.74,113.75,113.73,113.75,9456
20040601|2004-04-26 06:30,26,113.74,113.84,113.74,113.82,32786
20040601|2004-04-26 07:00,26,113.82,113.88,113.81,113.87,55259
20040601|2004-04-26 07:30,26,113.87,113.91,113.8,113.82,49478
20040601|2004-04-26 08:00,26,113.82,113.84,113.77,113.83,30662
20040601|2004-04-26 08:30,26,113.83,113.87,113.81,113.82,34296
20040601|2004-04-26 09:00,26,113.82,113.9,113.82,113.89,60153
20040601|2004-04-26 09:30,26,113.89,113.93,113.87,113.87,55032
20040601|2004-04-26 10:00,26,113.87,113.87,113.81,113.85,37807
20040601|2004-04-26 10:30,26,113.85,113.88,113.81,113.88,17221
20040601|2004-04-26 11:00,26,113.87,113.91,113.85,113.88,12204
20040601|2004-04-26 11:30,26,113.89,113.9,113.84,113.87,10154
20040601|2004-04-26 12:00,26,113.84,113.84,113.84,113.84,573
20040601|2004-04-27 01:00,27,113.87,113.96,113.87,113.95,18142
20040601|2004-04-27 01:30,27,113.95,113.99,113.93,113.98,26595
20040601|2004-04-27 02:00,27,113.98,114.03,113.96,114.01,42847
20040601|2004-04-27 02:30,27,114.01,114.06,114,114.04,50841
20040601|2004-04-27 03:00,27,114.04,114.06,114.01,114.01,28665
20040601|2004-04-27 03:30,27,114.02,114.02,113.93,113.95,55400
20040601|2004-04-27 04:00,27,113.94,114.02,113.94,113.95,32014
20040601|2004-04-27 04:30,27,113.95,113.98,113.93,113.94,30924
20040601|2004-04-27 05:00,27,113.95,113.95,113.86,113.86,45805
20040601|2004-04-27 05:30,27,113.87,113.9,113.85,113.88,22095
20040601|2004-04-27 06:00,27,113.89,113.92,113.88,113.92,13879
20040601|2004-04-27 06:30,27,113.92,113.97,113.9,113.96,23284
20040601|2004-04-27 07:00,27,113.95,113.98,113.91,113.93,26570
20040601|2004-04-27 07:30,27,113.93,114,113.91,113.98,38733
20040601|2004-04-27 08:00,27,113.97,113.98,113.92,113.94,58663
20040601|2004-04-27 08:30,27,113.95,113.95,113.83,113.87,47726
20040601|2004-04-27 09:00,27,113.87,113.88,113.76,113.8,123289
20040601|2004-04-27 09:30,27,113.81,113.87,113.8,113.85,53774
20040601|2004-04-27 10:00,27,113.85,113.9,113.84,113.86,37539
20040601|2004-04-27 10:30,27,113.86,113.87,113.84,113.87,21601
20040601|2004-04-27 11:00,27,113.87,113.89,113.85,113.88,9376
20040601|2004-04-27 11:30,27,113.89,113.89,113.85,113.87,6057
20040601|2004-04-27 12:00,27,113.88,113.88,113.88,113.88,543
20040601|2004-04-28 01:00,28,113.99,114.04,113.96,114.02,22721
20040601|2004-04-28 01:30,28,114.02,114.05,113.96,113.99,26740
20040601|2004-04-28 02:00,28,113.99,113.99,113.92,113.93,26591
20040601|2004-04-28 02:30,28,113.93,113.99,113.93,113.97,26766
20040601|2004-04-28 03:00,28,113.97,114,113.94,113.97,36167
20040601|2004-04-28 03:30,28,113.97,113.98,113.94,113.95,29361
20040601|2004-04-28 04:00,28,113.95,113.96,113.92,113.94,24497
20040601|2004-04-28 04:30,28,113.93,113.97,113.93,113.94,25409
20040601|2004-04-28 05:00,28,113.94,113.97,113.93,113.96,21501
20040601|2004-04-28 05:30,28,113.97,113.98,113.95,113.96,17794
20040601|2004-04-28 06:00,28,113.97,113.99,113.95,113.96,18941
20040601|2004-04-28 06:30,28,113.96,113.97,113.89,113.89,32705
20040601|2004-04-28 07:00,28,113.89,113.9,113.84,113.86,54739
20040601|2004-04-28 07:30,28,113.87,113.88,113.75,113.81,96461
20040601|2004-04-28 08:00,28,113.81,113.87,113.8,113.86,47308
20040601|2004-04-28 08:30,28,113.86,113.95,113.84,113.84,87496
20040601|2004-04-28 09:00,28,113.84,113.86,113.78,113.79,81862
20040601|2004-04-28 09:30,28,113.79,113.85,113.78,113.84,39191
20040601|2004-04-28 10:00,28,113.84,113.88,113.83,113.86,22839
20040601|2004-04-28 10:30,28,113.86,113.87,113.81,113.83,12934
20040601|2004-04-28 11:00,28,113.82,113.84,113.79,113.83,13568
20040601|2004-04-28 11:30,28,113.83,113.84,113.8,113.81,9680
20040601|2004-04-28 12:00,28,113.78,113.78,113.78,113.78,709
20040601|2004-04-29 01:00,29,113.56,113.61,113.49,113.56,91970
20040601|2004-04-29 01:30,29,113.56,113.61,113.54,113.61,42238
20040601|2004-04-29 02:00,29,113.61,113.63,113.52,113.6,53343
20040601|2004-04-29 02:30,29,113.61,113.65,113.59,113.62,41873
20040601|2004-04-29 03:00,29,113.62,113.63,113.59,113.61,31899
20040601|2004-04-29 03:30,29,113.61,113.62,113.58,113.61,42760
20040601|2004-04-29 04:00,29,113.6,113.68,113.6,113.65,54990
20040601|2004-04-29 04:30,29,113.66,113.66,113.6,113.62,25745
20040601|2004-04-29 05:00,29,113.62,113.64,113.59,113.6,30867
20040601|2004-04-29 05:30,29,113.59,113.63,113.58,113.61,17536
20040601|2004-04-29 06:00,29,113.61,113.63,113.6,113.61,16814
20040601|2004-04-29 06:30,29,113.61,113.62,113.55,113.56,29726
20040601|2004-04-29 07:00,29,113.56,114.15,113.53,113.81,78828
20040601|2004-04-29 07:30,29,113.8,113.84,113.6,113.75,216380
20040601|2004-04-29 08:00,29,113.75,113.79,113.72,113.79,80136
20040601|2004-04-29 08:30,29,113.79,113.96,113.79,113.93,102356
20040601|2004-04-29 09:00,29,113.93,114.01,113.9,113.94,102273
20040601|2004-04-29 09:30,29,113.94,114.01,113.86,113.88,53858
20040601|2004-04-29 10:00,29,113.88,113.96,113.83,113.86,46206
20040601|2004-04-29 10:30,29,113.86,113.87,113.79,113.8,23156
20040601|2004-04-29 11:00,29,113.8,113.83,113.65,113.68,41117
20040601|2004-04-29 11:30,29,113.68,113.69,113.62,113.66,21787
20040601|2004-04-29 12:00,29,113.71,113.71,113.71,113.71,504
20040601|2004-04-30 01:00,30,113.65,113.78,113.63,113.73,27731
20040601|2004-04-30 01:30,30,113.74,113.8,113.68,113.68,28210
20040601|2004-04-30 02:00,30,113.68,113.72,113.66,113.72,25109
20040601|2004-04-30 02:30,30,113.7,113.72,113.59,113.67,36682
20040601|2004-04-30 03:00,30,113.68,113.74,113.66,113.73,25337
20040601|2004-04-30 03:30,30,113.72,113.76,113.7,113.73,19129
20040601|2004-04-30 04:00,30,113.73,113.77,113.72,113.73,25576
20040601|2004-04-30 04:30,30,113.72,113.76,113.72,113.76,17798
20040601|2004-04-30 05:00,30,113.76,113.78,113.75,113.76,21826
20040601|2004-04-30 05:30,30,113.77,113.78,113.75,113.76,9208
20040601|2004-04-30 06:00,30,113.76,113.76,113.7,113.71,15204
20040601|2004-04-30 06:30,30,113.71,113.76,113.71,113.75,15477
20040601|2004-04-30 07:00,30,113.75,113.83,113.73,113.82,30346
20040601|2004-04-30 07:30,30,113.82,113.88,113.79,113.85,93033
20040601|2004-04-30 08:00,30,113.84,113.91,113.83,113.86,51988
20040601|2004-04-30 08:30,30,113.85,113.95,113.85,113.89,49329
20040601|2004-04-30 09:00,30,113.9,113.98,113.8,113.89,116563
20040601|2004-04-30 09:30,30,113.88,114.02,113.88,114,72732
20040601|2004-04-30 10:00,30,114,114.09,113.97,114.03,80039
20040601|2004-04-30 10:30,30,114.03,114.07,113.99,114.05,24896
20040601|2004-04-30 11:00,30,114.05,114.07,114.03,114.05,12353
20040601|2004-04-30 11:30,30,114.05,114.11,114.02,114.11,22771
20040601|2004-04-30 12:00,30,114.09,114.09,114.09,114.09,918
20040601|2004-05-03 01:00,3,113.87,113.98,113.87,113.95,10019
20040601|2004-05-03 01:30,3,113.94,113.97,113.93,113.95,5985
20040601|2004-05-03 02:00,3,113.96,113.96,113.94,113.96,3346
20040601|2004-05-03 02:30,3,113.95,113.97,113.89,113.91,11967
20040601|2004-05-03 03:00,3,113.9,113.95,113.89,113.94,6844
20040601|2004-05-03 03:30,3,113.94,114,113.94,113.99,13546
20040601|2004-05-03 04:00,3,113.99,114.01,113.99,114.01,8741
20040601|2004-05-03 04:30,3,114.01,114.02,113.99,113.99,6865
20040601|2004-05-03 05:00,3,114,114.02,113.98,114.02,4078
20040601|2004-05-03 05:30,3,114.02,114.03,114,114.02,4062
20040601|2004-05-03 06:00,3,114.02,114.04,113.99,114.01,7331
20040601|2004-05-03 06:30,3,114,114.03,113.99,114,4417
20040601|2004-05-03 07:00,3,114,114.01,113.97,114,11977
20040601|2004-05-03 07:30,3,114,114.02,113.99,114,8066
20040601|2004-05-03 08:00,3,114,114.04,113.99,114.01,10976
20040601|2004-05-03 08:30,3,114.01,114.32,114,114.11,35370
20040601|2004-05-03 09:00,3,114.1,114.22,114.07,114.19,74464
20040601|2004-05-03 09:30,3,114.19,114.25,114.18,114.2,29329
20040601|2004-05-03 10:00,3,114.21,114.27,114.2,114.24,20333
20040601|2004-05-03 10:30,3,114.23,114.24,114.19,114.23,7875
20040601|2004-05-03 11:00,3,114.23,114.29,114.23,114.29,10748
20040601|2004-05-03 11:30,3,114.29,114.3,114.25,114.3,7477
20040601|2004-05-03 12:00,3,114.27,114.27,114.27,114.27,216
20040601|2004-05-04 01:00,4,114.2,114.22,114.16,114.19,15481
20040601|2004-05-04 01:30,4,114.19,114.23,114.16,114.19,14784
20040601|2004-05-04 02:00,4,114.18,114.19,114.15,114.18,19650
20040601|2004-05-04 02:30,4,114.17,114.18,114.15,114.17,17629
20040601|2004-05-04 03:00,4,114.17,114.2,114.16,114.18,20046
20040601|2004-05-04 03:30,4,114.17,114.2,114.16,114.17,23877
20040601|2004-05-04 04:00,4,114.17,114.2,114.16,114.19,21781
20040601|2004-05-04 04:30,4,114.19,114.24,114.18,114.23,19401
20040601|2004-05-04 05:00,4,114.23,114.24,114.19,114.21,15336
20040601|2004-05-04 05:30,4,114.21,114.26,114.21,114.25,15162
20040601|2004-05-04 06:00,4,114.24,114.27,114.24,114.25,15546
20040601|2004-05-04 06:30,4,114.25,114.25,114.23,114.24,14446
20040601|2004-05-04 07:00,4,114.23,114.26,114.21,114.21,19907
20040601|2004-05-04 07:30,4,114.21,114.24,114.2,114.21,24794
20040601|2004-05-04 08:00,4,114.22,114.29,114.2,114.25,38093
20040601|2004-05-04 08:30,4,114.26,114.27,114.18,114.19,40220
20040601|2004-05-04 09:00,4,114.19,114.22,114.13,114.16,61804
20040601|2004-05-04 09:30,4,114.17,114.18,114.14,114.15,21273
20040601|2004-05-04 10:00,4,114.14,114.18,114.11,114.16,31886
20040601|2004-05-04 10:30,4,114.16,114.17,114.14,114.16,9205
20040601|2004-05-04 11:00,4,114.16,114.16,114.12,114.13,11500
20040601|2004-05-04 11:30,4,114.14,114.24,114.13,114.22,11114
20040601|2004-05-04 12:00,4,114.22,114.22,114.22,114.22,185
20040601|2004-05-05 01:00,5,114.09,114.18,114.08,114.14,30227
20040601|2004-05-05 01:30,5,114.14,114.28,114.13,114.27,36134
20040601|2004-05-05 02:00,5,114.27,114.36,114.26,114.31,52761
20040601|2004-05-05 02:30,5,114.31,114.33,114.29,114.32,21751
20040601|2004-05-05 03:00,5,114.33,114.35,114.28,114.28,28576
20040601|2004-05-05 03:30,5,114.28,114.31,114.26,114.31,26676
20040601|2004-05-05 04:00,5,114.3,114.32,114.28,114.32,28656
20040601|2004-05-05 04:30,5,114.32,114.39,114.31,114.37,40239
20040601|2004-05-05 05:00,5,114.36,114.4,114.35,114.38,23924
20040601|2004-05-05 05:30,5,114.38,114.39,114.33,114.34,19922
20040601|2004-05-05 06:00,5,114.33,114.35,114.32,114.34,13529
20040601|2004-05-05 06:30,5,114.34,114.38,114.3,114.36,16628
20040601|2004-05-05 07:00,5,114.35,114.39,114.31,114.34,31933
20040601|2004-05-05 07:30,5,114.34,114.44,114.31,114.42,47969
20040601|2004-05-05 08:00,5,114.42,114.42,114.33,114.35,63177
20040601|2004-05-05 08:30,5,114.35,114.38,114.23,114.3,53345
20040601|2004-05-05 09:00,5,114.3,114.32,114.23,114.23,94757
20040601|2004-05-05 09:30,5,114.24,114.26,114.15,114.18,66552
20040601|2004-05-05 10:00,5,114.17,114.18,114.12,114.17,40377
20040601|2004-05-05 10:30,5,114.16,114.18,114.13,114.13,21540
20040601|2004-05-05 11:00,5,114.14,114.14,114.05,114.06,35544
20040601|2004-05-05 11:30,5,114.07,114.1,114.02,114.06,22820
20040601|2004-05-05 12:00,5,114.04,114.04,114.04,114.04,309
20040601|2004-05-06 01:00,6,113.97,114.03,113.95,113.98,39079
20040601|2004-05-06 01:30,6,113.98,114.02,113.95,114.01,19497
20040601|2004-05-06 02:00,6,114.02,114.03,113.98,113.99,18731
20040601|2004-05-06 02:30,6,113.99,114.01,113.96,113.99,27461
20040601|2004-05-06 03:00,6,114,114.02,113.98,114.01,27811
20040601|2004-05-06 03:30,6,114.01,114.03,114,114.03,36346
20040601|2004-05-06 04:00,6,114.02,114.03,113.97,113.98,32852
20040601|2004-05-06 04:30,6,113.98,114,113.93,113.99,48265
20040601|2004-05-06 05:00,6,113.99,114,113.89,113.92,53026
20040601|2004-05-06 05:30,6,113.93,113.94,113.88,113.93,29667
20040601|2004-05-06 06:00,6,113.93,113.93,113.86,113.91,45179
20040601|2004-05-06 06:30,6,113.92,113.94,113.85,113.9,48286
20040601|2004-05-06 07:00,6,113.91,113.92,113.78,113.82,52626
20040601|2004-05-06 07:30,6,113.83,113.86,113.76,113.85,136562
20040601|2004-05-06 08:00,6,113.85,113.86,113.77,113.84,57734
20040601|2004-05-06 08:30,6,113.84,113.88,113.82,113.83,49138
20040601|2004-05-06 09:00,6,113.82,113.85,113.78,113.82,38930
20040601|2004-05-06 09:30,6,113.83,113.85,113.78,113.82,48216
20040601|2004-05-06 10:00,6,113.82,113.82,113.6,113.66,113937
20040601|2004-05-06 10:30,6,113.65,113.65,113.55,113.63,82942
20040601|2004-05-06 11:00,6,113.64,113.64,113.55,113.61,29730
20040601|2004-05-06 11:30,6,113.61,113.68,113.6,113.63,23013
20040601|2004-05-06 12:00,6,113.62,113.62,113.62,113.62,64
20040601|2004-05-07 01:00,7,113.62,113.68,113.62,113.63,17939
20040601|2004-05-07 01:30,7,113.63,113.63,113.45,113.47,81732
20040601|2004-05-07 02:00,7,113.48,113.55,113.47,113.52,50650
20040601|2004-05-07 02:30,7,113.51,113.61,113.51,113.59,46911
20040601|2004-05-07 03:00,7,113.58,113.61,113.56,113.56,32357
20040601|2004-05-07 03:30,7,113.56,113.6,113.56,113.59,15547
20040601|2004-05-07 04:00,7,113.59,113.64,113.59,113.63,26453
20040601|2004-05-07 04:30,7,113.63,113.63,113.6,113.61,21836
20040601|2004-05-07 05:00,7,113.61,113.61,113.56,113.56,31320
20040601|2004-05-07 05:30,7,113.56,113.63,113.56,113.61,24032
20040601|2004-05-07 06:00,7,113.62,113.64,113.58,113.62,23891
20040601|2004-05-07 06:30,7,113.63,113.63,113.56,113.57,28193
20040601|2004-05-07 07:00,7,113.58,114.15,113.09,113.18,109238
20040601|2004-05-07 07:30,7,113.17,113.25,113.02,113.21,295630
20040601|2004-05-07 08:00,7,113.21,113.27,113.16,113.21,144459
20040601|2004-05-07 08:30,7,113.2,113.21,113.09,113.15,110401
20040601|2004-05-07 09:00,7,113.15,113.19,113.12,113.16,60654
20040601|2004-05-07 09:30,7,113.16,113.16,113.09,113.09,55589
20040601|2004-05-07 10:00,7,113.09,113.09,112.94,112.98,103179
20040601|2004-05-07 10:30,7,112.98,113,112.91,112.96,37526
20040601|2004-05-07 11:00,7,112.95,113.01,112.93,112.94,19489
20040601|2004-05-07 11:30,7,112.94,113,112.91,112.98,22395
20040601|2004-05-07 12:00,7,112.98,112.98,112.98,112.98,65
20040601|2004-05-10 01:00,10,113,113.11,112.99,113.01,30231
20040601|2004-05-10 01:30,10,113.01,113.12,112.95,113.11,37338
20040601|2004-05-10 02:00,10,113.11,113.13,113.1,113.11,6033
20040601|2004-05-10 02:30,10,113.12,113.18,113.11,113.16,31630
20040601|2004-05-10 03:00,10,113.17,113.19,113.15,113.17,30898
20040601|2004-05-10 03:30,10,113.16,113.18,113.15,113.15,24638
20040601|2004-05-10 04:00,10,113.15,113.15,113.11,113.14,28405
20040601|2004-05-10 04:30,10,113.13,113.13,113.02,113.03,56560
20040601|2004-05-10 05:00,10,113.02,113.04,112.95,113.04,52024
20040601|2004-05-10 05:30,10,113.04,113.04,112.94,113,39348
20040601|2004-05-10 06:00,10,112.99,113.07,112.98,113.05,29049
20040601|2004-05-10 06:30,10,113.05,113.07,113.02,113.04,17415
20040601|2004-05-10 07:00,10,113.04,113.09,113.03,113.09,20368
20040601|2004-05-10 07:30,10,113.08,113.11,113.06,113.08,29424
20040601|2004-05-10 08:00,10,113.08,113.14,113.07,113.14,32166
20040601|2004-05-10 08:30,10,113.14,113.18,113.11,113.15,49157
20040601|2004-05-10 09:00,10,113.15,113.16,113.07,113.1,58526
20040601|2004-05-10 09:30,10,113.1,113.11,113.04,113.09,47182
20040601|2004-05-10 10:00,10,113.08,113.1,113.03,113.09,34068
20040601|2004-05-10 10:30,10,113.09,113.13,113.08,113.09,17691
20040601|2004-05-10 11:00,10,113.08,113.15,113.06,113.14,13685
20040601|2004-05-10 11:30,10,113.13,113.16,113.11,113.14,11228
20040601|2004-05-10 12:00,10,113.12,113.12,113.12,113.12,974
20040601|2004-05-11 01:00,11,113.1,113.13,113.05,113.05,16714
20040601|2004-05-11 01:30,11,113.05,113.07,112.98,112.99,23685
20040601|2004-05-11 02:00,11,112.99,113.02,112.97,113.01,39090
20040601|2004-05-11 02:30,11,113.01,113.06,113,113.01,33207
20040601|2004-05-11 03:00,11,113.01,113.03,112.93,112.97,80834
20040601|2004-05-11 03:30,11,112.98,113.03,112.97,113.02,49821
20040601|2004-05-11 04:00,11,113.02,113.06,113.02,113.03,25055
20040601|2004-05-11 04:30,11,113.03,113.06,113.01,113.03,35635
20040601|2004-05-11 05:00,11,113.03,113.04,112.99,113.03,23024
20040601|2004-05-11 05:30,11,113.03,113.06,113.02,113.06,15289
20040601|2004-05-11 06:00,11,113.06,113.11,113.04,113.05,29040
20040601|2004-05-11 06:30,11,113.05,113.09,113.05,113.07,13219
20040601|2004-05-11 07:00,11,113.08,113.11,113.07,113.08,21902
20040601|2004-05-11 07:30,11,113.07,113.08,113.02,113.03,38554
20040601|2004-05-11 08:00,11,113.03,113.07,113.02,113.06,35405
20040601|2004-05-11 08:30,11,113.06,113.11,113.04,113.06,37237
20040601|2004-05-11 09:00,11,113.05,113.1,113.05,113.08,37476
20040601|2004-05-11 09:30,11,113.08,113.11,113.05,113.1,37122
20040601|2004-05-11 10:00,11,113.1,113.16,113.09,113.14,55672
20040601|2004-05-11 10:30,11,113.14,113.17,113.1,113.11,28675
20040601|2004-05-11 11:00,11,113.11,113.12,113.08,113.09,11150
20040601|2004-05-11 11:30,11,113.09,113.14,113.06,113.1,12744
20040601|2004-05-11 12:00,11,113.09,113.09,113.09,113.09,190
20040601|2004-05-12 01:00,12,113.13,113.16,113.08,113.15,40891
20040601|2004-05-12 01:30,12,113.15,113.15,113.09,113.12,20299
20040601|2004-05-12 02:00,12,113.11,113.13,113.08,113.09,21166
20040601|2004-05-12 02:30,12,113.1,113.12,113.07,113.11,24919
20040601|2004-05-12 03:00,12,113.12,113.14,113.1,113.13,23149
20040601|2004-05-12 03:30,12,113.13,113.13,113.11,113.13,29976
20040601|2004-05-12 04:00,12,113.13,113.17,113.12,113.13,46646
20040601|2004-05-12 04:30,12,113.13,113.16,113.11,113.15,28025
20040601|2004-05-12 05:00,12,113.14,113.2,113.14,113.19,48917
20040601|2004-05-12 05:30,12,113.2,113.2,113.16,113.17,24133
20040601|2004-05-12 06:00,12,113.18,113.18,113.13,113.14,26607
20040601|2004-05-12 06:30,12,113.14,113.15,113.12,113.13,16891
20040601|2004-05-12 07:00,12,113.13,113.17,113.11,113.15,32001
20040601|2004-05-12 07:30,12,113.15,113.15,113.06,113.07,81821
20040601|2004-05-12 08:00,12,113.06,113.13,113.04,113.08,80397
20040601|2004-05-12 08:30,12,113.08,113.09,112.99,112.99,52957
20040601|2004-05-12 09:00,12,112.99,113,112.83,112.85,140735
20040601|2004-05-12 09:30,12,112.86,112.88,112.76,112.83,103133
20040601|2004-05-12 10:00,12,112.83,112.9,112.82,112.86,51053
20040601|2004-05-12 10:30,12,112.86,112.89,112.81,112.85,33742
20040601|2004-05-12 11:00,12,112.85,112.88,112.83,112.85,19571
20040601|2004-05-12 11:30,12,112.85,112.85,112.77,112.82,25017
20040601|2004-05-12 12:00,12,112.83,112.83,112.83,112.83,434
20040601|2004-05-13 01:00,13,112.71,112.75,112.66,112.69,50836
20040601|2004-05-13 01:30,13,112.69,112.76,112.68,112.74,34853
20040601|2004-05-13 02:00,13,112.74,112.79,112.73,112.76,32811
20040601|2004-05-13 02:30,13,112.76,112.79,112.74,112.78,35600
20040601|2004-05-13 03:00,13,112.78,112.79,112.7,112.72,38568
20040601|2004-05-13 03:30,13,112.71,112.71,112.62,112.65,87019
20040601|2004-05-13 04:00,13,112.66,112.69,112.62,112.68,51170
20040601|2004-05-13 04:30,13,112.68,112.71,112.66,112.66,30488
20040601|2004-05-13 05:00,13,112.66,112.7,112.64,112.69,33184
20040601|2004-05-13 05:30,13,112.7,112.72,112.6,112.62,42771
20040601|2004-05-13 06:00,13,112.61,112.62,112.56,112.59,39886
20040601|2004-05-13 06:30,13,112.59,112.66,112.58,112.65,34158
20040601|2004-05-13 07:00,13,112.64,112.67,112.55,112.65,58601
20040601|2004-05-13 07:30,13,112.66,112.76,112.57,112.71,165332
20040601|2004-05-13 08:00,13,112.71,112.76,112.64,112.74,67868
20040601|2004-05-13 08:30,13,112.74,112.74,112.68,112.69,56271
20040601|2004-05-13 09:00,13,112.69,112.74,112.69,112.7,41492
20040601|2004-05-13 09:30,13,112.7,112.7,112.63,112.65,49364
20040601|2004-05-13 10:00,13,112.65,112.69,112.62,112.68,37071
20040601|2004-05-13 10:30,13,112.68,112.69,112.6,112.62,34162
20040601|2004-05-13 11:00,13,112.62,112.63,112.57,112.61,19486
20040601|2004-05-13 11:30,13,112.6,112.68,112.58,112.66,26471
20040601|2004-05-13 12:00,13,112.69,112.69,112.69,112.69,819
20040601|2004-05-14 01:00,14,112.61,112.65,112.55,112.64,24187
20040601|2004-05-14 01:30,14,112.63,112.63,112.46,112.49,58914
20040601|2004-05-14 02:00,14,112.48,112.55,112.48,112.48,49762
20040601|2004-05-14 02:30,14,112.49,112.56,112.46,112.55,37731
20040601|2004-05-14 03:00,14,112.56,112.6,112.55,112.55,41730
20040601|2004-05-14 03:30,14,112.55,112.61,112.53,112.59,47706
20040601|2004-05-14 04:00,14,112.59,112.65,112.58,112.59,30778
20040601|2004-05-14 04:30,14,112.59,112.61,112.58,112.6,31780
20040601|2004-05-14 05:00,14,112.59,112.62,112.57,112.6,27304
20040601|2004-05-14 05:30,14,112.6,112.68,112.59,112.62,29776
20040601|2004-05-14 06:00,14,112.62,112.63,112.57,112.59,28111
20040601|2004-05-14 06:30,14,112.6,112.61,112.57,112.57,21905
20040601|2004-05-14 07:00,14,112.57,112.64,112.54,112.58,60370
20040601|2004-05-14 07:30,14,112.58,112.89,112.52,112.83,231248
20040601|2004-05-14 08:00,14,112.84,112.98,112.76,112.97,135552
20040601|2004-05-14 08:30,14,112.97,113.12,112.93,113.07,124468
20040601|2004-05-14 09:00,14,113.07,113.08,112.96,112.99,72655
20040601|2004-05-14 09:30,14,113,113,112.88,112.93,60298
20040601|2004-05-14 10:00,14,112.94,112.96,112.9,112.95,32565
20040601|2004-05-14 10:30,14,112.96,113.06,112.95,113.05,21592
20040601|2004-05-14 11:00,14,113.05,113.11,113.03,113.07,19170
20040601|2004-05-14 11:30,14,113.08,113.11,113.01,113.03,16051
20040601|2004-05-14 12:00,14,113.03,113.03,113.03,113.03,477
20040601|2004-05-17 01:00,17,113.13,113.28,113.12,113.26,57754
20040601|2004-05-17 01:30,17,113.26,113.28,113.2,113.24,27457
20040601|2004-05-17 02:00,17,113.24,113.39,113.22,113.32,66319
20040601|2004-05-17 02:30,17,113.32,113.35,113.29,113.33,27889
20040601|2004-05-17 03:00,17,113.33,113.38,113.32,113.37,27582
20040601|2004-05-17 03:30,17,113.36,113.37,113.27,113.29,33997
20040601|2004-05-17 04:00,17,113.3,113.32,113.25,113.31,36937
20040601|2004-05-17 04:30,17,113.31,113.31,113.26,113.27,16576
20040601|2004-05-17 05:00,17,113.26,113.28,113.22,113.25,20024
20040601|2004-05-17 05:30,17,113.24,113.29,113.24,113.27,13787
20040601|2004-05-17 06:00,17,113.28,113.28,113.24,113.27,10338
20040601|2004-05-17 06:30,17,113.28,113.31,113.24,113.25,14882
20040601|2004-05-17 07:00,17,113.25,113.3,113.21,113.28,30120
20040601|2004-05-17 07:30,17,113.28,113.32,113.23,113.29,56604
20040601|2004-05-17 08:00,17,113.29,113.37,113.29,113.34,64684
20040601|2004-05-17 08:30,17,113.34,113.34,113.28,113.3,38928
20040601|2004-05-17 09:00,17,113.3,113.32,113.26,113.26,60557
20040601|2004-05-17 09:30,17,113.26,113.27,113.23,113.26,36508
20040601|2004-05-17 10:00,17,113.26,113.35,113.26,113.32,39252
20040601|2004-05-17 10:30,17,113.32,113.39,113.3,113.35,27032
20040601|2004-05-17 11:00,17,113.36,113.37,113.26,113.27,14542
20040601|2004-05-17 11:30,17,113.27,113.31,113.26,113.29,12062
20040601|2004-05-17 12:00,17,113.28,113.28,113.28,113.28,185
20040601|2004-05-18 01:00,18,113.25,113.25,113.15,113.19,29751
20040601|2004-05-18 01:30,18,113.19,113.19,113.11,113.14,30811
20040601|2004-05-18 02:00,18,113.15,113.21,113.14,113.19,35049
20040601|2004-05-18 02:30,18,113.19,113.19,113.14,113.15,22144
20040601|2004-05-18 03:00,18,113.15,113.22,113.15,113.21,32599
20040601|2004-05-18 03:30,18,113.21,113.26,113.21,113.24,30056
20040601|2004-05-18 04:00,18,113.24,113.25,113.21,113.22,33214
20040601|2004-05-18 04:30,18,113.22,113.27,113.22,113.23,22566
20040601|2004-05-18 05:00,18,113.24,113.31,113.23,113.28,18796
20040601|2004-05-18 05:30,18,113.27,113.29,113.22,113.24,15708
20040601|2004-05-18 06:00,18,113.24,113.27,113.23,113.24,19620
20040601|2004-05-18 06:30,18,113.25,113.26,113.23,113.25,8956
20040601|2004-05-18 07:00,18,113.24,113.25,113.22,113.23,17636
20040601|2004-05-18 07:30,18,113.22,113.29,113.13,113.21,116277
20040601|2004-05-18 08:00,18,113.21,113.21,113.13,113.17,67442
20040601|2004-05-18 08:30,18,113.16,113.22,113.14,113.2,62058
20040601|2004-05-18 09:00,18,113.2,113.23,113.15,113.22,44226
20040601|2004-05-18 09:30,18,113.21,113.22,113.16,113.18,25688
20040601|2004-05-18 10:00,18,113.18,113.18,113.06,113.1,61855
20040601|2004-05-18 10:30,18,113.11,113.15,113.1,113.14,17174
20040601|2004-05-18 11:00,18,113.14,113.17,113.1,113.12,16415
20040601|2004-05-18 11:30,18,113.12,113.14,113.1,113.13,10342
20040601|2004-05-18 12:00,18,113.15,113.15,113.15,113.15,238
20040601|2004-05-19 01:00,19,113.09,113.09,113.01,113.03,22755
20040601|2004-05-19 01:30,19,113.03,113.03,112.96,113.02,28705
20040601|2004-05-19 02:00,19,113.02,113.05,112.99,113.01,33033
20040601|2004-05-19 02:30,19,113.02,113.04,112.96,112.96,44037
20040601|2004-05-19 03:00,19,112.96,112.98,112.93,112.93,56031
20040601|2004-05-19 03:30,19,112.93,112.93,112.84,112.88,84246
20040601|2004-05-19 04:00,19,112.89,112.9,112.82,112.87,47760
20040601|2004-05-19 04:30,19,112.87,112.91,112.85,112.89,32640
20040601|2004-05-19 05:00,19,112.9,112.91,112.85,112.87,20942
20040601|2004-05-19 05:30,19,112.87,112.88,112.82,112.85,20577
20040601|2004-05-19 06:00,19,112.84,112.9,112.84,112.88,19907
20040601|2004-05-19 06:30,19,112.87,112.89,112.85,112.85,13359
20040601|2004-05-19 07:00,19,112.85,112.87,112.73,112.77,66359
20040601|2004-05-19 07:30,19,112.78,112.81,112.71,112.71,63447
20040601|2004-05-19 08:00,19,112.72,112.74,112.64,112.68,124868
20040601|2004-05-19 08:30,19,112.68,112.75,112.66,112.74,60751
20040601|2004-05-19 09:00,19,112.74,112.74,112.68,112.68,49735
20040601|2004-05-19 09:30,19,112.68,112.81,112.67,112.8,57294
20040601|2004-05-19 10:00,19,112.8,112.83,112.78,112.81,46272
20040601|2004-05-19 10:30,19,112.82,112.83,112.76,112.76,20472
20040601|2004-05-19 11:00,19,112.76,112.78,112.74,112.75,10532
20040601|2004-05-19 11:30,19,112.76,112.81,112.76,112.77,17105
20040601|2004-05-19 12:00,19,112.76,112.76,112.76,112.76,236
20040601|2004-05-20 01:00,20,112.84,112.87,112.81,112.82,13656
20040601|2004-05-20 01:30,20,112.82,112.87,112.8,112.86,13376
20040601|2004-05-20 02:00,20,112.86,112.88,112.82,112.84,13098
20040601|2004-05-20 02:30,20,112.84,112.86,112.8,112.84,17227
20040601|2004-05-20 03:00,20,112.83,112.85,112.81,112.81,15890
20040601|2004-05-20 03:30,20,112.82,112.86,112.79,112.85,19683
20040601|2004-05-20 04:00,20,112.85,112.85,112.82,112.84,7729
20040601|2004-05-20 04:30,20,112.83,112.86,112.82,112.84,14302
20040601|2004-05-20 05:00,20,112.84,112.85,112.8,112.81,8346
20040601|2004-05-20 05:30,20,112.8,112.82,112.75,112.79,20086
20040601|2004-05-20 06:00,20,112.78,112.8,112.76,112.78,9623
20040601|2004-05-20 06:30,20,112.77,112.77,112.71,112.77,35553
20040601|2004-05-20 07:00,20,112.78,112.88,112.77,112.84,33967
20040601|2004-05-20 07:30,20,112.85,112.9,112.81,112.87,95321
20040601|2004-05-20 08:00,20,112.88,112.91,112.85,112.89,43479
20040601|2004-05-20 08:30,20,112.9,112.94,112.86,112.88,35971
20040601|2004-05-20 09:00,20,112.88,112.88,112.85,112.85,24485
20040601|2004-05-20 09:30,20,112.85,112.96,112.85,112.95,24982
20040601|2004-05-20 10:00,20,112.95,112.95,112.9,112.93,16965
20040601|2004-05-20 10:30,20,112.92,113.03,112.91,113.03,25225
20040601|2004-05-20 11:00,20,113.03,113.03,112.88,112.95,50334
20040601|2004-05-20 11:30,20,112.94,112.96,112.91,112.92,15302
20040601|2004-05-20 12:00,20,112.94,112.94,112.94,112.94,17
20040601|2004-05-21 01:00,21,113,113.08,112.99,113.07,22152
20040601|2004-05-21 01:30,21,113.07,113.17,113.07,113.14,38672
20040601|2004-05-21 02:00,21,113.14,113.22,113.11,113.21,55342
20040601|2004-05-21 02:30,21,113.21,113.27,113.2,113.23,45692
20040601|2004-05-21 03:00,21,113.23,113.29,113.21,113.29,38381
20040601|2004-05-21 03:30,21,113.28,113.3,113.23,113.25,35395
20040601|2004-05-21 04:00,21,113.25,113.27,113.23,113.25,25849
20040601|2004-05-21 04:30,21,113.25,113.26,113.21,113.21,15339
20040601|2004-05-21 05:00,21,113.22,113.24,113.19,113.22,16136
20040601|2004-05-21 05:30,21,113.22,113.23,113.21,113.22,7977
20040601|2004-05-21 06:00,21,113.22,113.26,113.22,113.24,12326
20040601|2004-05-21 06:30,21,113.25,113.26,113.22,113.24,12726
20040601|2004-05-21 07:00,21,113.24,113.27,113.23,113.24,17201
20040601|2004-05-21 07:30,21,113.24,113.32,113.22,113.31,41168
20040601|2004-05-21 08:00,21,113.31,113.32,113.26,113.29,31904
20040601|2004-05-21 08:30,21,113.29,113.32,113.23,113.24,50245
20040601|2004-05-21 09:00,21,113.24,113.26,113.21,113.24,28437
20040601|2004-05-21 09:30,21,113.24,113.24,113.12,113.14,54283
20040601|2004-05-21 10:00,21,113.14,113.14,113.05,113.06,55252
20040601|2004-05-21 10:30,21,113.06,113.07,112.92,112.93,56335
20040601|2004-05-21 11:00,21,112.93,112.98,112.91,112.97,23196
20040601|2004-05-21 11:30,21,112.97,112.97,112.82,112.87,23931
20040601|2004-05-21 12:00,21,112.87,112.87,112.87,112.87,522
20040601|2004-05-24 01:00,24,112.81,112.85,112.78,112.79,23482
20040601|2004-05-24 01:30,24,112.78,112.82,112.72,112.72,37873
20040601|2004-05-24 02:00,24,112.73,112.8,112.73,112.79,20114
20040601|2004-05-24 02:30,24,112.79,112.79,112.73,112.76,19831
20040601|2004-05-24 03:00,24,112.76,112.81,112.76,112.8,24627
20040601|2004-05-24 03:30,24,112.8,112.81,112.75,112.78,17516
20040601|2004-05-24 04:00,24,112.78,112.81,112.77,112.8,16259
20040601|2004-05-24 04:30,24,112.8,112.82,112.79,112.81,17316
20040601|2004-05-24 05:00,24,112.81,112.83,112.81,112.82,7921
20040601|2004-05-24 05:30,24,112.83,112.85,112.82,112.83,14383
20040601|2004-05-24 06:00,24,112.82,112.85,112.8,112.85,10799
20040601|2004-05-24 06:30,24,112.85,112.91,112.85,112.88,22853
20040601|2004-05-24 07:00,24,112.89,112.92,112.88,112.9,26783
20040601|2004-05-24 07:30,24,112.9,112.91,112.82,112.86,38245
20040601|2004-05-24 08:00,24,112.86,112.9,112.84,112.88,39634
20040601|2004-05-24 08:30,24,112.88,112.88,112.83,112.85,32348
20040601|2004-05-24 09:00,24,112.85,112.88,112.82,112.87,30827
20040601|2004-05-24 09:30,24,112.87,112.87,112.76,112.78,51191
20040601|2004-05-24 10:00,24,112.77,112.86,112.76,112.85,47238
20040601|2004-05-24 10:30,24,112.86,112.88,112.83,112.86,26367
20040601|2004-05-24 11:00,24,112.86,112.92,112.86,112.91,34314
20040601|2004-05-24 11:30,24,112.91,112.99,112.9,112.98,28625
20040601|2004-05-24 12:00,24,112.98,112.98,112.98,112.98,499
20040601|2004-05-25 01:00,25,113.03,113.05,113,113.02,29546
20040601|2004-05-25 01:30,25,113.03,113.08,113.03,113.05,41298
20040601|2004-05-25 02:00,25,113.05,113.1,113.03,113.05,50160
20040601|2004-05-25 02:30,25,113.04,113.08,113.03,113.07,42478
20040601|2004-05-25 03:00,25,113.07,113.09,113.05,113.06,68184
20040601|2004-05-25 03:30,25,113.06,113.08,113.02,113.02,45554
20040601|2004-05-25 04:00,25,113.02,113.05,113.01,113.02,27900
20040601|2004-05-25 04:30,25,113.02,113.04,112.98,113.01,28276
20040601|2004-05-25 05:00,25,113.01,113.04,113.01,113.02,16799
20040601|2004-05-25 05:30,25,113.03,113.04,113,113.01,8336
20040601|2004-05-25 06:00,25,113,113.04,113,113.03,12986
20040601|2004-05-25 06:30,25,113.03,113.07,113.02,113.06,13999
20040601|2004-05-25 07:00,25,113.06,113.09,113.04,113.08,22204
20040601|2004-05-25 07:30,25,113.08,113.12,113.06,113.09,46976
20040601|2004-05-25 08:00,25,113.08,113.09,113.03,113.05,38394
20040601|2004-05-25 08:30,25,113.04,113.16,113.04,113.07,52801
20040601|2004-05-25 09:00,25,113.07,113.16,113.06,113.07,82921
20040601|2004-05-25 09:30,25,113.07,113.08,112.93,112.96,110266
20040601|2004-05-25 10:00,25,112.96,113,112.94,112.98,37194
20040601|2004-05-25 10:30,25,112.98,112.99,112.95,112.97,26395
20040601|2004-05-25 11:00,25,112.97,113.04,112.97,113.03,23123
20040601|2004-05-25 11:30,25,113.03,113.04,112.99,113.03,10537
20040601|2004-05-25 12:00,25,113.02,113.02,113.02,113.02,822
20040601|2004-05-26 01:00,26,113.02,113.02,112.93,112.94,33715
20040601|2004-05-26 01:30,26,112.93,113,112.92,113,28798
20040601|2004-05-26 02:00,26,113,113.02,112.97,112.99,37481
20040601|2004-05-26 02:30,26,112.99,113.03,112.98,113.02,26885
20040601|2004-05-26 03:00,26,113.02,113.05,113.01,113.03,42781
20040601|2004-05-26 03:30,26,113.03,113.06,113.02,113.05,45859
20040601|2004-05-26 04:00,26,113.05,113.13,113.01,113.12,90336
20040601|2004-05-26 04:30,26,113.13,113.18,113.1,113.15,67309
20040601|2004-05-26 05:00,26,113.16,113.23,113.15,113.16,77525
20040601|2004-05-26 05:30,26,113.16,113.2,113.15,113.2,19193
20040601|2004-05-26 06:00,26,113.2,113.24,113.19,113.19,30962
20040601|2004-05-26 06:30,26,113.19,113.23,113.19,113.23,15118
20040601|2004-05-26 07:00,26,113.22,113.3,113.2,113.25,65660
20040601|2004-05-26 07:30,26,113.25,113.33,113.2,113.24,134714
20040601|2004-05-26 08:00,26,113.24,113.27,113.21,113.24,57258
20040601|2004-05-26 08:30,26,113.24,113.28,113.22,113.28,41812
20040601|2004-05-26 09:00,26,113.27,113.3,113.25,113.29,52125
20040601|2004-05-26 09:30,26,113.29,113.31,113.22,113.24,50301
20040601|2004-05-26 10:00,26,113.25,113.28,113.23,113.27,29152
20040601|2004-05-26 10:30,26,113.26,113.27,113.23,113.25,14627
20040601|2004-05-26 11:00,26,113.25,113.29,113.25,113.26,10552
20040601|2004-05-26 11:30,26,113.27,113.37,113.27,113.32,23818
20040601|2004-05-26 12:00,26,113.34,113.34,113.34,113.34,882
20040601|2004-05-27 01:00,27,113.41,113.47,113.4,113.46,63813
20040601|2004-05-27 01:30,27,113.46,113.47,113.41,113.43,30931
20040601|2004-05-27 02:00,27,113.43,113.47,113.41,113.43,32915
20040601|2004-05-27 02:30,27,113.42,113.42,113.37,113.38,51273
20040601|2004-05-27 03:00,27,113.39,113.4,113.36,113.38,27919
20040601|2004-05-27 03:30,27,113.38,113.39,113.36,113.38,25616
20040601|2004-05-27 04:00,27,113.38,113.38,113.35,113.36,47263
20040601|2004-05-27 04:30,27,113.36,113.4,113.35,113.36,41907
20040601|2004-05-27 05:00,27,113.37,113.4,113.36,113.38,19987
20040601|2004-05-27 05:30,27,113.38,113.39,113.35,113.35,27195
20040601|2004-05-27 06:00,27,113.35,113.41,113.34,113.38,27154
20040601|2004-05-27 06:30,27,113.38,113.38,113.35,113.37,12312
20040601|2004-05-27 07:00,27,113.37,113.42,113.34,113.4,37545
20040601|2004-05-27 07:30,27,113.4,113.49,113.39,113.46,113129
20040601|2004-05-27 08:00,27,113.46,113.63,113.42,113.58,168936
20040601|2004-05-27 08:30,27,113.59,113.61,113.55,113.58,68015
20040601|2004-05-27 09:00,27,113.59,113.63,113.55,113.61,63942
20040601|2004-05-27 09:30,27,113.61,113.67,113.58,113.64,63605
20040601|2004-05-27 10:00,27,113.63,113.65,113.61,113.64,27530
20040601|2004-05-27 10:30,27,113.64,113.73,113.63,113.7,35667
20040601|2004-05-27 11:00,27,113.7,113.72,113.65,113.66,20540
20040601|2004-05-27 11:30,27,113.67,113.71,113.65,113.7,19577
20040601|2004-05-27 12:00,27,113.7,113.7,113.7,113.7,496
20040601|2004-05-28 01:00,28,113.6,113.64,113.56,113.59,27306
20040601|2004-05-28 01:30,28,113.59,113.66,113.57,113.65,18910
20040601|2004-05-28 02:00,28,113.65,113.66,113.58,113.59,30793
20040601|2004-05-28 02:30,28,113.59,113.62,113.58,113.59,16695
20040601|2004-05-28 03:00,28,113.59,113.59,113.52,113.53,57582
20040601|2004-05-28 03:30,28,113.53,113.56,113.52,113.52,40940
20040601|2004-05-28 04:00,28,113.52,113.53,113.35,113.38,126004
20040601|2004-05-28 04:30,28,113.38,113.42,113.37,113.4,44514
20040601|2004-05-28 05:00,28,113.4,113.47,113.39,113.45,30979
20040601|2004-05-28 05:30,28,113.44,113.46,113.41,113.43,14149
20040601|2004-05-28 06:00,28,113.43,113.5,113.42,113.47,32795
20040601|2004-05-28 06:30,28,113.47,113.47,113.42,113.46,20257
20040601|2004-05-28 07:00,28,113.46,113.51,113.42,113.46,40861
20040601|2004-05-28 07:30,28,113.46,113.54,113.46,113.5,93033
20040601|2004-05-28 08:00,28,113.51,113.51,113.44,113.45,38573
20040601|2004-05-28 08:30,28,113.45,113.61,113.44,113.45,81331
20040601|2004-05-28 09:00,28,113.45,113.45,113.33,113.36,117502
20040601|2004-05-28 09:30,28,113.35,113.38,113.28,113.38,79368
20040601|2004-05-28 10:00,28,113.38,113.39,113.22,113.25,67070
20040601|2004-05-28 10:30,28,113.25,113.28,113.22,113.26,26678
20040601|2004-05-28 11:00,28,113.25,113.31,113.23,113.23,14645
20040601|2004-05-28 11:30,28,113.23,113.34,113.2,113.34,24938
20040601|2004-05-28 12:00,28,113.33,113.33,113.33,113.33,893
20040601|2004-05-31 01:00,31,113.38,113.43,113.34,113.38,6584
20040601|2004-05-31 01:30,31,113.38,113.4,113.3,113.35,6568
20040601|2004-05-31 02:00,31,113.35,113.38,113.28,113.28,5188
20040601|2004-05-31 02:30,31,113.28,113.3,113.18,113.25,19153
20040601|2004-05-31 03:00,31,113.25,113.27,113.21,113.23,4521
20040601|2004-05-31 03:30,31,113.23,113.23,113.17,113.21,4918
20040601|2004-05-31 04:00,31,113.2,113.23,113.13,113.14,10054
20040601|2004-05-31 04:30,31,113.14,113.14,113.06,113.06,18321
20040601|2004-05-31 05:00,31,113.06,113.08,113.03,113.05,10622
20040601|2004-05-31 05:30,31,113.06,113.14,113.02,113.12,10575
20040601|2004-05-31 06:00,31,113.13,113.14,113.06,113.09,4024
20040601|2004-05-31 06:30,31,113.09,113.09,112.98,113,13807
20040601|2004-05-31 07:00,31,113,113.04,113,113,8280
20040601|2004-05-31 07:30,31,112.99,113.03,112.99,113.03,4311
20040601|2004-05-31 08:00,31,113.03,113.05,113.01,113.03,4969
20040601|2004-05-31 08:30,31,113.04,113.1,112.97,112.97,15971
20040601|2004-05-31 09:00,31,112.98,112.98,112.84,112.84,31844
20040601|2004-05-31 09:30,31,112.85,112.9,112.85,112.89,16834
20040601|2004-05-31 10:00,31,112.83,112.94,112.83,112.92,9817
20040601|2004-05-31 10:30,31,112.92,112.93,112.87,112.92,4639
20040601|2004-05-31 11:00,31,112.92,112.92,112.86,112.86,3985
20040601|2004-05-31 11:30,31,112.86,112.9,112.84,112.9,7392
20040601|2004-05-31 12:00,31,112.91,112.91,112.91,112.91,526
20040601|2004-06-01 01:00,1,113,113.11,112.99,113.03,34761
20040601|2004-06-01 01:30,1,113.03,113.09,113.02,113.09,20931
20040601|2004-06-01 02:00,1,113.09,113.11,112.97,112.98,32242
20040601|2004-06-01 02:30,1,112.99,112.99,112.94,112.98,35749
20040601|2004-06-01 03:00,1,112.98,113.09,112.97,113.06,43038
20040601|2004-06-01 03:30,1,113.06,113.1,113.05,113.1,36805
20040601|2004-06-01 04:00,1,113.09,113.12,113.07,113.1,24974
20040601|2004-06-01 04:30,1,113.11,113.11,113.07,113.07,18999
20040601|2004-06-01 05:00,1,113.08,113.11,113.07,113.09,11658
20040601|2004-06-01 05:30,1,113.09,113.1,113.04,113.05,13974
20040601|2004-06-01 06:00,1,113.05,113.08,113.03,113.07,15394
20040601|2004-06-01 06:30,1,113.07,113.07,113.05,113.07,8659
20040601|2004-06-01 07:00,1,113.08,113.09,112.99,112.99,35709
20040601|2004-06-01 07:30,1,113,113.05,112.99,113.04,37209
20040601|2004-06-01 08:00,1,113.05,113.06,113.01,113.05,53917
20040601|2004-06-01 08:30,1,113.04,113.08,113,113.07,27316
20040601|2004-06-01 09:00,1,113.07,113.07,112.88,112.92,157519
20040601|2004-06-01 09:30,1,112.92,112.98,112.91,112.97,42681
20040601|2004-06-01 10:00,1,112.96,112.98,112.9,112.92,55544
20040601|2004-06-01 10:30,1,112.92,112.97,112.89,112.95,40547
20040601|2004-06-01 11:00,1,112.95,112.97,112.9,112.95,15631
20040601|2004-06-01 11:30,1,112.95,113.02,112.94,112.98,14149
20040601|2004-06-01 12:00,1,112.98,112.98,112.98,112.98,257
20040601|2004-06-02 01:00,2,113.1,113.12,113.06,113.08,10973
20040601|2004-06-02 01:30,2,113.08,113.15,113.08,113.11,27158
20040601|2004-06-02 02:00,2,113.1,113.11,113.03,113.05,36263
20040601|2004-06-02 02:30,2,113.04,113.07,113.04,113.07,24175
20040601|2004-06-02 03:00,2,113.07,113.09,113.05,113.06,26631
20040601|2004-06-02 03:30,2,113.07,113.07,113.04,113.05,43831
20040601|2004-06-02 04:00,2,113.06,113.06,113.01,113.02,54805
20040601|2004-06-02 04:30,2,113.02,113.04,113,113.03,71250
20040601|2004-06-02 05:00,2,113.02,113.05,113.02,113.03,64089
20040601|2004-06-02 05:30,2,113.03,113.05,113.02,113.03,9436
20040601|2004-06-02 06:00,2,113.03,113.04,113.01,113.03,10779
20040601|2004-06-02 06:30,2,113.03,113.04,113,113.01,11614
20040601|2004-06-02 07:00,2,113.01,113.03,112.99,113.02,21245
20040601|2004-06-02 07:30,2,113.02,113.02,112.93,112.95,58610
20040601|2004-06-02 08:00,2,112.95,113,112.95,113,33341
20040601|2004-06-02 08:30,2,113,113.04,112.98,112.99,69366
20040601|2004-06-02 09:00,2,112.99,113.01,112.89,112.89,91186
20040601|2004-06-02 09:30,2,112.89,112.9,112.79,112.85,97405
20040601|2004-06-02 10:00,2,112.85,112.96,112.82,112.91,56163
20040601|2004-06-02 10:30,2,112.91,112.91,112.82,112.84,46067
20040601|2004-06-02 11:00,2,112.84,112.89,112.82,112.87,15453
20040601|2004-06-02 11:30,2,112.86,112.88,112.83,112.86,10856
20040601|2004-06-02 12:00,2,112.87,112.87,112.87,112.87,338
20040601|2004-06-03 01:00,3,112.77,112.78,112.72,112.75,51171
20040601|2004-06-03 01:30,3,112.76,112.79,112.75,112.77,25044
20040601|2004-06-03 02:00,3,112.77,112.82,112.75,112.75,48987
20040601|2004-06-03 02:30,3,112.75,112.76,112.72,112.74,70666
20040601|2004-06-03 03:00,3,112.74,112.75,112.69,112.74,52291
20040601|2004-06-03 03:30,3,112.74,112.79,112.73,112.75,70948
20040601|2004-06-03 04:00,3,112.75,112.78,112.74,112.78,109061
20040601|2004-06-03 04:30,3,112.78,112.78,112.76,112.76,46470
20040601|2004-06-03 05:00,3,112.76,112.76,112.72,112.74,33898
20040601|2004-06-03 05:30,3,112.75,112.76,112.72,112.73,49977
20040601|2004-06-03 06:00,3,112.72,112.73,112.61,112.67,83630
20040601|2004-06-03 06:30,3,112.67,112.68,112.59,112.68,69179
20040601|2004-06-03 07:00,3,112.68,112.7,112.64,112.67,55572
20040601|2004-06-03 07:30,3,112.67,112.79,112.64,112.77,161237
20040601|2004-06-03 08:00,3,112.78,112.81,112.75,112.75,65943
20040601|2004-06-03 08:30,3,112.75,112.8,112.73,112.75,92168
20040601|2004-06-03 09:00,3,112.75,112.86,112.73,112.79,104641
20040601|2004-06-03 09:30,3,112.79,112.83,112.77,112.82,77788
20040601|2004-06-03 10:00,3,112.82,112.9,112.82,112.89,47360
20040601|2004-06-03 10:30,3,112.89,112.9,112.84,112.87,29130
20040601|2004-06-03 11:00,3,112.87,112.91,112.85,112.85,17966
20040601|2004-06-03 11:30,3,112.86,112.93,112.85,112.9,23326
20040601|2004-06-03 12:00,3,112.91,112.91,112.91,112.91,383
20040601|2004-06-04 01:00,4,112.92,112.95,112.84,112.85,25012
20040601|2004-06-04 01:30,4,112.85,112.87,112.82,112.83,16263
20040601|2004-06-04 02:00,4,112.83,112.83,112.8,112.81,22757
20040601|2004-06-04 02:30,4,112.81,112.84,112.79,112.82,47581
20040601|2004-06-04 03:00,4,112.83,112.85,112.82,112.85,33479
20040601|2004-06-04 03:30,4,112.85,112.89,112.84,112.88,61965
20040601|2004-06-04 04:00,4,112.88,112.93,112.87,112.92,67931
20040601|2004-06-04 04:30,4,112.92,112.93,112.87,112.88,46301
20040601|2004-06-04 05:00,4,112.88,112.89,112.84,112.89,131731
20040601|2004-06-04 05:30,4,112.88,112.93,112.88,112.9,27570
20040601|2004-06-04 06:00,4,112.9,112.92,112.88,112.89,21680
20040601|2004-06-04 06:30,4,112.89,112.91,112.88,112.9,15866
20040601|2004-06-04 07:00,4,112.89,112.93,112.34,112.74,73198
20040601|2004-06-04 07:30,4,112.74,113.07,112.72,113,307095
20040601|2004-06-04 08:00,4,112.99,112.99,112.82,112.87,130903
20040601|2004-06-04 08:30,4,112.87,112.87,112.7,112.72,119631
20040601|2004-06-04 09:00,4,112.73,112.79,112.68,112.77,102793
20040601|2004-06-04 09:30,4,112.77,112.78,112.72,112.73,63019
20040601|2004-06-04 10:00,4,112.73,112.78,112.71,112.76,45324
20040601|2004-06-04 10:30,4,112.77,112.86,112.77,112.85,37321
20040601|2004-06-04 11:00,4,112.85,112.86,112.82,112.83,27249
20040601|2004-06-04 11:30,4,112.83,112.83,112.76,112.77,10693
20040601|2004-06-04 12:00,4,112.76,112.76,112.76,112.76,244
20040601|2004-06-07 01:00,7,112.63,112.67,112.59,112.64,102669
20040601|2004-06-07 01:30,7,112.63,112.73,112.61,112.72,39631
20040601|2004-06-07 02:00,7,112.72,112.73,112.65,112.7,23164
20040601|2004-06-07 02:30,7,112.69,112.71,112.68,112.7,28674
20040601|2004-06-07 03:00,7,112.69,112.74,112.69,112.71,52422
20040601|2004-06-07 03:30,7,112.72,112.73,112.69,112.69,69560
20040601|2004-06-07 04:00,7,112.69,112.71,112.68,112.7,19285
20040601|2004-06-07 04:30,7,112.7,112.73,112.69,112.72,14210
20040601|2004-06-07 05:00,7,112.72,112.74,112.71,112.72,13043
20040601|2004-06-07 05:30,7,112.72,112.77,112.72,112.74,19559
20040601|2004-06-07 06:00,7,112.74,112.77,112.73,112.76,8750
20040601|2004-06-07 06:30,7,112.77,112.84,112.77,112.82,20466
20040601|2004-06-07 07:00,7,112.83,112.84,112.77,112.79,24558
20040601|2004-06-07 07:30,7,112.79,112.84,112.78,112.84,49189
20040601|2004-06-07 08:00,7,112.84,112.87,112.82,112.83,50561
20040601|2004-06-07 08:30,7,112.83,112.86,112.8,112.82,32004
20040601|2004-06-07 09:00,7,112.82,112.84,112.78,112.83,33174
20040601|2004-06-07 09:30,7,112.82,112.9,112.82,112.89,65070
20040601|2004-06-07 10:00,7,112.88,112.88,112.83,112.84,23441
20040601|2004-06-07 10:30,7,112.84,112.93,112.84,112.92,37166
20040601|2004-06-07 11:00,7,112.91,113.03,112.91,112.97,11626
20040601|2004-06-07 11:30,7,112.98,113.07,112.98,113.04,17967
20040601|2004-06-07 12:00,7,113.04,113.04,113.04,113.04,39
20040601|2004-06-08 01:00,8,113.01,113.02,112.92,113.01,23092
20040601|2004-06-08 01:30,8,113.01,113.03,112.96,112.96,19343
20040601|2004-06-08 02:00,8,112.96,112.98,112.93,112.97,23295
20040601|2004-06-08 02:30,8,112.98,113.03,112.96,113,9870
20040601|2004-06-08 03:00,8,113.01,113.02,112.97,112.97,21307
20040601|2004-06-08 03:30,8,112.98,112.99,112.92,112.92,19304
20040601|2004-06-08 04:00,8,112.93,112.96,112.9,112.96,3379
20040601|2004-06-08 04:30,8,112.96,112.99,112.93,112.93,7051
20040601|2004-06-08 05:00,8,112.94,112.97,112.9,112.96,5795
20040901|2004-01-29 09:30,29,112.01,112.01,112.01,112.01,1
20040901|2004-01-30 01:00,30,112.37,112.37,112.37,112.37,1
20040901|2004-02-24 06:30,24,113.61,113.61,113.61,113.61,1
20040901|2004-02-26 09:00,26,113.83,113.83,113.81,113.81,2
20040901|2004-03-03 03:00,3,113.64,113.64,113.64,113.64,2
20040901|2004-03-03 09:30,3,113.59,113.59,113.59,113.59,8
20040901|2004-03-04 07:30,4,113.69,113.69,113.65,113.65,84
20040901|2004-03-04 09:00,4,113.73,113.79,113.73,113.79,2
20040901|2004-03-04 11:30,4,113.98,113.98,113.98,113.98,1
20040901|2004-03-08 02:30,8,115.02,115.02,115.02,115.02,2
20040901|2004-03-08 03:30,8,115.19,115.19,115.19,115.19,1
20040901|2004-03-09 04:00,9,115.32,115.32,115.32,115.32,2
20040901|2004-03-09 05:00,9,115.33,115.33,115.33,115.33,1
20040901|2004-03-09 09:00,9,115.49,115.5,115.49,115.5,50
20040901|2004-03-09 09:30,9,115.5,115.5,115.5,115.5,87
20040901|2004-03-09 11:00,9,115.72,115.72,115.71,115.71,2
20040901|2004-03-10 01:00,10,115.48,115.48,115.48,115.48,1
20040901|2004-03-10 04:30,10,115.42,115.42,115.42,115.42,1
20040901|2004-03-10 05:00,10,115.36,115.36,115.36,115.36,1
20040901|2004-03-10 07:00,10,115.52,115.52,115.52,115.52,1
20040901|2004-03-10 09:30,10,115.47,115.47,115.47,115.47,1
20040901|2004-03-10 11:00,10,115.6,115.69,115.6,115.69,2
20040901|2004-03-11 05:30,11,115.9,115.9,115.9,115.9,1
20040901|2004-03-11 08:30,11,115.85,115.85,115.85,115.85,1
20040901|2004-03-12 03:00,12,115.8,115.8,115.8,115.8,1
20040901|2004-03-12 08:30,12,115.8,115.8,115.8,115.8,1
20040901|2004-03-12 10:00,12,115.72,115.72,115.72,115.72,1
20040901|2004-03-15 02:30,15,115.88,115.88,115.88,115.88,1
20040901|2004-03-16 02:30,16,115.88,115.92,115.88,115.92,2
20040901|2004-03-16 08:30,16,115.69,115.69,115.69,115.69,3
20040901|2004-03-16 09:30,16,115.59,115.59,115.59,115.59,1
20040901|2004-03-16 11:00,16,115.5,115.5,115.5,115.5,2
20040901|2004-03-16 11:30,16,115.53,115.53,115.53,115.53,1
20040901|2004-03-17 02:00,17,115.97,115.97,115.97,115.97,1
20040901|2004-03-17 08:30,17,116.02,116.02,116.02,116.02,1
20040901|2004-03-18 02:30,18,115.96,115.96,115.96,115.96,25
20040901|2004-03-18 05:00,18,115.92,115.92,115.92,115.92,25
20040901|2004-03-19 03:30,19,115.77,115.77,115.77,115.77,81
20040901|2004-03-22 02:00,22,115.89,115.89,115.89,115.89,10
20040901|2004-03-22 10:00,22,116.08,116.08,116.08,116.08,1
20040901|2004-03-22 11:30,22,116.13,116.13,116.13,116.13,20
20040901|2004-03-23 03:00,23,116.02,116.02,116,116,20
20040901|2004-03-23 07:00,23,115.95,115.95,115.95,115.95,1
20040901|2004-03-23 09:00,23,115.91,115.91,115.91,115.91,20
20040901|2004-03-23 10:00,23,115.99,115.99,115.99,115.99,1
20040901|2004-03-24 01:00,24,116.07,116.07,116.07,116.07,1
20040901|2004-03-24 05:00,24,116.2,116.2,116.2,116.2,50
20040901|2004-03-24 07:00,24,116.23,116.23,116.23,116.23,1
20040901|2004-03-24 08:00,24,116.22,116.22,116.22,116.22,1
20040901|2004-03-24 08:30,24,116.18,116.18,116.18,116.18,1
20040901|2004-03-24 09:00,24,116.2,116.2,116.2,116.2,1
20040901|2004-03-24 11:30,24,116.23,116.23,116.23,116.23,1
20040901|2004-03-25 02:00,25,116.24,116.24,116.24,116.24,525
20040901|2004-03-25 05:00,25,116.23,116.27,116.23,116.27,380
20040901|2004-03-25 07:00,25,116.36,116.36,116.31,116.31,118
20040901|2004-03-25 07:30,25,116.21,116.21,116.21,116.21,100
20040901|2004-03-25 08:00,25,116.25,116.25,116.25,116.25,55
20040901|2004-03-25 08:30,25,116.23,116.26,116.23,116.26,250
20040901|2004-03-25 10:00,25,116.28,116.28,116.28,116.28,1
20040901|2004-03-26 04:30,26,116.37,116.37,116.37,116.37,1
20040901|2004-03-26 10:00,26,116.14,116.14,116.14,116.14,1
20040901|2004-03-29 00:30,29,115.91,115.91,115.91,115.91,70
20040901|2004-03-29 01:00,29,115.8,115.8,115.76,115.76,21
20040901|2004-03-29 02:00,29,115.71,115.71,115.71,115.71,4
20040901|2004-03-29 03:00,29,115.76,115.76,115.76,115.76,28
20040901|2004-03-29 05:30,29,115.39,115.43,115.39,115.43,2
20040901|2004-03-29 06:00,29,115.47,115.47,115.47,115.47,25
20040901|2004-03-29 06:30,29,115.5,115.5,115.5,115.5,3
20040901|2004-03-29 07:00,29,115.51,115.51,115.38,115.38,8
20040901|2004-03-29 08:00,29,115.4,115.4,115.4,115.4,1
20040901|2004-03-29 10:00,29,115.23,115.23,115.23,115.23,3
20040901|2004-03-29 10:30,29,115.34,115.34,115.34,115.34,2
20040901|2004-03-30 00:30,30,115.48,115.48,115.48,115.48,5
20040901|2004-03-30 01:00,30,115.5,115.52,115.5,115.52,10
20040901|2004-03-30 01:30,30,115.39,115.39,115.34,115.34,140
20040901|2004-03-30 04:00,30,115.41,115.41,115.41,115.41,30
20040901|2004-03-30 05:30,30,115.41,115.41,115.41,115.41,1
20040901|2004-03-30 10:30,30,115.49,115.49,115.49,115.49,1
20040901|2004-03-31 00:30,31,115.22,115.22,115.22,115.22,30
20040901|2004-03-31 06:30,31,115.37,115.37,115.37,115.37,1
20040901|2004-03-31 09:00,31,115.63,115.63,115.63,115.63,1
20040901|2004-03-31 09:30,31,115.65,115.65,115.65,115.65,5
20040901|2004-04-01 01:30,1,115.57,115.57,115.57,115.57,1
20040901|2004-04-01 02:00,1,115.58,115.58,115.58,115.58,19
20040901|2004-04-01 02:30,1,115.64,115.64,115.64,115.64,1
20040901|2004-04-01 05:30,1,115.75,115.75,115.75,115.75,1
20040901|2004-04-01 07:30,1,115.4,115.4,115.4,115.4,1
20040901|2004-04-01 08:00,1,115.35,115.35,115.35,115.35,1
20040901|2004-04-01 09:00,1,115.15,115.25,115.15,115.25,6
20040901|2004-04-01 09:30,1,115.32,115.32,115.32,115.32,1
20040901|2004-04-01 10:30,1,115.45,115.45,115.45,115.45,1
20040901|2004-04-02 00:00,2,115.3,115.3,115.3,115.3,1
20040901|2004-04-02 07:00,2,115.15,115.15,115.15,115.15,1
20040901|2004-04-02 08:00,2,114.32,114.32,114.32,114.32,3
20040901|2004-04-05 01:00,5,114.1,114.1,114.1,114.1,200
20040901|2004-04-05 03:30,5,114.31,114.31,114.31,114.31,1
20040901|2004-04-05 04:00,5,114.36,114.36,114.36,114.36,1
20040901|2004-04-05 06:30,5,114.28,114.28,114.28,114.28,1
20040901|2004-04-05 08:30,5,113.95,113.95,113.95,113.95,50
20040901|2004-04-06 01:30,6,114.15,114.15,114.15,114.15,1
20040901|2004-04-06 04:00,6,114.2,114.2,114.2,114.2,1
20040901|2004-04-06 06:00,6,114.23,114.23,114.23,114.23,10
20040901|2004-04-06 06:30,6,114.24,114.24,114.24,114.24,2
20040901|2004-04-06 07:00,6,114.26,114.27,114.25,114.25,398
20040901|2004-04-06 08:30,6,114.3,114.3,114.3,114.3,10
20040901|2004-04-06 09:30,6,114.28,114.28,114.25,114.25,110
20040901|2004-04-06 11:30,6,114.31,114.33,114.31,114.33,335
20040901|2004-04-07 02:00,7,114.41,114.41,114.41,114.41,4
20040901|2004-04-07 07:00,7,114.51,114.51,114.51,114.51,1
20040901|2004-04-07 09:30,7,114.54,114.56,114.54,114.56,190
20040901|2004-04-08 02:30,8,114.33,114.38,114.33,114.38,2
20040901|2004-04-08 07:00,8,114.31,114.33,114.31,114.33,8
20040901|2004-04-08 08:00,8,114.24,114.24,114.24,114.24,1
20040901|2004-04-08 09:00,8,114.39,114.39,114.39,114.39,2
20040901|2004-04-08 09:30,8,114.37,114.38,114.37,114.38,200
20040901|2004-04-08 11:00,8,114.39,114.39,114.39,114.39,1
20040901|2004-04-13 01:30,13,114.04,114.2,114.04,114.2,2
20040901|2004-04-13 02:30,13,113.97,113.97,113.97,113.97,1
20040901|2004-04-13 03:00,13,113.96,113.96,113.96,113.96,1
20040901|2004-04-13 07:30,13,113.73,113.73,113.73,113.73,1
20040901|2004-04-13 09:00,13,113.77,113.77,113.77,113.77,5
20040901|2004-04-13 10:00,13,113.73,113.73,113.73,113.73,15
20040901|2004-04-13 11:30,13,113.76,113.76,113.76,113.76,1000
20040901|2004-04-14 01:30,14,113.67,113.77,113.67,113.77,3
20040901|2004-04-14 02:00,14,113.79,113.79,113.79,113.79,1
20040901|2004-04-14 04:00,14,113.8,113.83,113.8,113.83,2
20040901|2004-04-14 06:00,14,113.76,113.76,113.76,113.76,1
20040901|2004-04-14 06:30,14,113.7,113.7,113.7,113.7,1
20040901|2004-04-14 07:00,14,113.49,113.49,113.49,113.49,1
20040901|2004-04-14 07:30,14,113.44,113.47,113.44,113.47,4
20040901|2004-04-14 09:00,14,113.55,113.55,113.55,113.55,2
20040901|2004-04-14 12:00,14,113.84,113.84,113.84,113.84,1
20040901|2004-04-15 02:30,15,113.74,113.74,113.74,113.74,850
20040901|2004-04-15 03:30,15,113.7,113.7,113.7,113.7,2
20040901|2004-04-15 04:00,15,113.74,113.74,113.7,113.7,4
20040901|2004-04-15 05:30,15,113.7,113.7,113.7,113.7,2
20040901|2004-04-15 09:00,15,113.69,113.69,113.69,113.69,152
20040901|2004-04-15 10:00,15,113.66,113.66,113.66,113.66,1
20040901|2004-04-15 11:30,15,113.77,113.77,113.77,113.77,2
20040901|2004-04-16 02:00,16,113.86,113.86,113.86,113.86,25
20040901|2004-04-16 03:00,16,113.82,113.82,113.82,113.82,850
20040901|2004-04-16 05:00,16,113.92,113.92,113.92,113.92,25
20040901|2004-04-16 07:00,16,113.93,113.93,113.93,113.93,25
20040901|2004-04-16 08:30,16,114.06,114.06,114.06,114.06,1
20040901|2004-04-16 09:30,16,114.09,114.09,114.09,114.09,1
20040901|2004-04-19 01:30,19,114.06,114.06,114.06,114.06,4
20040901|2004-04-19 04:00,19,114.14,114.14,114.14,114.14,1
20040901|2004-04-20 02:00,20,113.85,113.85,113.85,113.85,1
20040901|2004-04-20 03:00,20,113.78,113.78,113.78,113.78,1
20040901|2004-04-20 07:30,20,113.7,113.7,113.7,113.7,1
20040901|2004-04-20 09:00,20,113.73,113.73,113.73,113.73,1
20040901|2004-04-20 11:30,20,113.82,113.82,113.82,113.82,1
20040901|2004-04-21 02:00,21,113.54,113.54,113.54,113.54,2
20040901|2004-04-21 02:30,21,113.54,113.55,113.54,113.55,191
20040901|2004-04-21 05:00,21,113.47,113.47,113.47,113.47,1
20040901|2004-04-21 07:00,21,113.39,113.39,113.36,113.36,51
20040901|2004-04-21 08:00,21,113.42,113.46,113.42,113.46,35
20040901|2004-04-21 09:00,21,113.6,113.75,113.6,113.75,746
20040901|2004-04-21 09:30,21,113.75,113.75,113.65,113.65,28
20040901|2004-04-21 10:30,21,113.57,113.58,113.57,113.58,330
20040901|2004-04-21 11:30,21,113.61,113.61,113.61,113.61,4
20040901|2004-04-22 01:30,22,113.62,113.62,113.62,113.62,2
20040901|2004-04-22 02:30,22,113.6,113.6,113.6,113.6,1
20040901|2004-04-22 03:30,22,113.7,113.71,113.7,113.71,104
20040901|2004-04-22 05:30,22,113.65,113.65,113.65,113.65,15
20040901|2004-04-22 06:00,22,113.63,113.63,113.63,113.63,17
20040901|2004-04-22 08:30,22,113.71,113.71,113.71,113.71,50
20040901|2004-04-22 10:30,22,113.64,113.64,113.64,113.64,16
20040901|2004-04-23 01:30,23,113.88,113.88,113.88,113.88,1
20040901|2004-04-23 02:30,23,113.85,113.85,113.85,113.85,2
20040901|2004-04-23 03:00,23,113.9,113.9,113.9,113.9,220
20040901|2004-04-23 05:30,23,113.89,113.89,113.89,113.89,15
20040901|2004-04-23 06:00,23,113.92,113.92,113.92,113.92,5
20040901|2004-04-23 07:00,23,113.95,113.95,113.9,113.9,6
20040901|2004-04-23 07:30,23,113.64,113.64,113.64,113.64,50
20040901|2004-04-23 08:00,23,113.63,113.63,113.63,113.63,30
20040901|2004-04-23 08:30,23,113.54,113.54,113.54,113.54,50
20040901|2004-04-23 10:30,23,113.43,113.48,113.43,113.48,4
20040901|2004-04-23 11:00,23,113.47,113.47,113.47,113.47,50
20040901|2004-04-23 11:30,23,113.48,113.48,113.47,113.47,24
20040901|2004-04-26 02:00,26,113.39,113.39,113.39,113.39,160
20040901|2004-04-26 02:30,26,113.47,113.47,113.47,113.47,1
20040901|2004-04-26 03:30,26,113.22,113.22,113.22,113.22,1
20040901|2004-04-26 04:00,26,113.27,113.27,113.27,113.27,155
20040901|2004-04-26 06:30,26,113.34,113.34,113.34,113.34,30
20040901|2004-04-26 07:00,26,113.4,113.43,113.39,113.43,305
20040901|2004-04-26 08:30,26,113.42,113.42,113.42,113.42,5
20040901|2004-04-26 09:00,26,113.45,113.45,113.45,113.45,160
20040901|2004-04-26 09:30,26,113.51,113.51,113.51,113.51,1
20040901|2004-04-26 10:00,26,113.4,113.4,113.4,113.4,1
20040901|2004-04-26 11:00,26,113.46,113.46,113.46,113.46,2
20040901|2004-04-26 11:30,26,113.43,113.43,113.43,113.43,8
20040901|2004-04-27 01:00,27,113.5,113.53,113.5,113.53,14
20040901|2004-04-27 02:30,27,113.64,113.64,113.64,113.64,1
20040901|2004-04-27 04:30,27,113.52,113.52,113.52,113.52,14
20040901|2004-04-27 05:00,27,113.51,113.51,113.51,113.51,3
20040901|2004-04-27 06:00,27,113.5,113.5,113.5,113.5,25
20040901|2004-04-27 09:00,27,113.4,113.4,113.4,113.4,1
20040901|2004-04-28 01:00,28,113.59,113.59,113.59,113.59,1
20040901|2004-04-28 01:30,28,113.6,113.6,113.56,113.56,2
20040901|2004-04-28 02:00,28,113.53,113.53,113.53,113.53,2
20040901|2004-04-28 04:00,28,113.54,113.54,113.54,113.54,99
20040901|2004-04-28 05:30,28,113.55,113.55,113.55,113.55,1
20040901|2004-04-28 07:30,28,113.4,113.4,113.4,113.4,20
20040901|2004-04-28 10:00,28,113.44,113.44,113.44,113.44,50
20040901|2004-04-28 11:30,28,113.39,113.39,113.39,113.39,12
20040901|2004-04-29 01:00,29,113.15,113.15,113.09,113.09,4
20040901|2004-04-29 02:00,29,113.21,113.21,113.2,113.2,3
20040901|2004-04-29 02:30,29,113.2,113.2,113.2,113.2,110
20040901|2004-04-29 03:00,29,113.2,113.2,113.2,113.2,30
20040901|2004-04-29 03:30,29,113.2,113.2,113.2,113.2,110
20040901|2004-04-29 04:30,29,113.25,113.25,113.25,113.25,1
20040901|2004-04-29 05:00,29,113.22,113.22,113.22,113.22,3
20040901|2004-04-29 06:30,29,113.15,113.17,113.15,113.15,5
20040901|2004-04-29 07:00,29,113.13,113.7,113.13,113.7,52
20040901|2004-04-29 07:30,29,113.35,113.36,113.35,113.35,4
20040901|2004-04-29 09:00,29,113.57,113.57,113.57,113.57,40
20040901|2004-04-29 09:30,29,113.49,113.49,113.49,113.49,2
20040901|2004-04-29 10:30,29,113.45,113.45,113.4,113.4,620
20040901|2004-04-29 11:00,29,113.36,113.36,113.29,113.34,352
20040901|2004-04-29 11:30,29,113.2,113.24,113.2,113.24,111
20040901|2004-04-30 01:30,30,113.3,113.3,113.3,113.3,22
20040901|2004-04-30 02:00,30,113.26,113.3,113.26,113.29,7
20040901|2004-04-30 02:30,30,113.26,113.26,113.23,113.23,2
20040901|2004-04-30 03:30,30,113.31,113.34,113.31,113.34,400
20040901|2004-04-30 07:00,30,113.34,113.34,113.34,113.34,10
20040901|2004-04-30 08:30,30,113.47,113.51,113.47,113.51,4
20040901|2004-04-30 09:00,30,113.56,113.56,113.56,113.56,3
20040901|2004-04-30 09:30,30,113.5,113.56,113.5,113.56,902
20040901|2004-04-30 10:00,30,113.6,113.66,113.6,113.63,75
20040901|2004-04-30 11:30,30,113.63,113.63,113.63,113.63,6
20040901|2004-05-03 03:00,3,113.51,113.51,113.51,113.51,5
20040901|2004-05-03 04:00,3,113.59,113.59,113.59,113.59,1
20040901|2004-05-03 05:00,3,113.62,113.62,113.62,113.62,3
20040901|2004-05-03 06:00,3,113.6,113.6,113.6,113.6,75
20040901|2004-05-03 06:30,3,113.6,113.61,113.59,113.61,78
20040901|2004-05-03 09:00,3,113.75,113.75,113.75,113.75,1
20040901|2004-05-03 09:30,3,113.81,113.81,113.79,113.79,2
20040901|2004-05-03 10:30,3,113.82,113.82,113.82,113.82,75
20040901|2004-05-03 11:30,3,113.88,113.88,113.88,113.88,10
20040901|2004-05-04 01:00,4,113.8,113.8,113.8,113.8,1
20040901|2004-05-04 03:00,4,113.79,113.79,113.78,113.78,51
20040901|2004-05-04 03:30,4,113.76,113.76,113.76,113.76,75
20040901|2004-05-04 08:30,4,113.84,113.84,113.83,113.84,335
20040901|2004-05-04 09:00,4,113.8,113.8,113.73,113.78,6
20040901|2004-05-04 10:30,4,113.76,113.76,113.76,113.76,75
20040901|2004-05-04 11:30,4,113.8,113.8,113.8,113.8,75
20040901|2004-05-05 01:00,5,113.74,113.74,113.74,113.74,1
20040901|2004-05-05 03:00,5,113.94,113.94,113.88,113.89,101
20040901|2004-05-05 05:00,5,113.96,113.96,113.96,113.96,1
20040901|2004-05-05 07:30,5,114,114,114,114,1
20040901|2004-05-05 08:30,5,113.91,113.91,113.91,113.91,2
20040901|2004-05-05 09:00,5,113.86,113.86,113.86,113.86,75
20040901|2004-05-05 09:30,5,113.78,113.78,113.75,113.75,2
20040901|2004-05-05 11:30,5,113.65,113.66,113.65,113.66,21
20040901|2004-05-06 01:00,6,113.58,113.58,113.58,113.58,51
20040901|2004-05-06 01:30,6,113.56,113.56,113.56,113.56,135
20040901|2004-05-06 02:00,6,113.6,113.6,113.6,113.6,135
20040901|2004-05-06 04:30,6,113.54,113.54,113.54,113.54,5
20040901|2004-05-06 05:00,6,113.54,113.54,113.5,113.5,81
20040901|2004-05-06 06:00,6,113.47,113.47,113.47,113.47,1
20040901|2004-05-06 07:00,6,113.49,113.49,113.47,113.47,265
20040901|2004-05-06 08:00,6,113.43,113.43,113.43,113.43,66
20040901|2004-05-06 08:30,6,113.43,113.43,113.43,113.43,205
20040901|2004-05-06 09:00,6,113.38,113.38,113.38,113.38,60
20040901|2004-05-06 10:00,6,113.31,113.31,113.19,113.19,2
20040901|2004-05-06 10:30,6,113.21,113.21,113.21,113.21,1
20040901|2004-05-06 11:00,6,113.19,113.19,113.13,113.13,7
20040901|2004-05-06 11:30,6,113.18,113.21,113.18,113.21,31
20040901|2004-05-07 02:00,7,113.04,113.04,113.04,113.04,15
20040901|2004-05-07 03:00,7,113.16,113.16,113.15,113.16,925
20040901|2004-05-07 04:00,7,113.17,113.21,113.17,113.2,132
20040901|2004-05-07 07:00,7,113.27,113.37,112.75,112.75,582
20040901|2004-05-07 07:30,7,112.8,112.8,112.8,112.8,12
20040901|2004-05-07 08:00,7,112.81,112.81,112.75,112.75,110
20040901|2004-05-07 08:30,7,112.75,112.75,112.67,112.67,213
20040901|2004-05-07 09:00,7,112.7,112.73,112.7,112.71,238
20040901|2004-05-07 09:30,7,112.72,112.72,112.72,112.72,5
20040901|2004-05-07 10:00,7,112.65,112.65,112.48,112.49,308
20040901|2004-05-07 10:30,7,112.52,112.52,112.52,112.52,25
20040901|2004-05-07 11:00,7,112.52,112.53,112.52,112.53,12
20040901|2004-05-10 01:00,10,112.56,112.56,112.56,112.56,1
20040901|2004-05-10 02:30,10,112.7,112.7,112.7,112.7,1
20040901|2004-05-10 03:30,10,112.71,112.71,112.7,112.71,19
20040901|2004-05-10 04:00,10,112.68,112.68,112.68,112.68,70
20040901|2004-05-10 05:00,10,112.56,112.57,112.54,112.57,245
20040901|2004-05-10 05:30,10,112.5,112.5,112.5,112.5,10
20040901|2004-05-10 07:30,10,112.63,112.63,112.63,112.63,105
20040901|2004-05-10 08:00,10,112.64,112.66,112.64,112.65,106
20040901|2004-05-10 09:30,10,112.6,112.6,112.6,112.6,703
20040901|2004-05-10 10:00,10,112.63,112.64,112.63,112.64,30
20040901|2004-05-11 01:00,11,112.66,112.66,112.66,112.66,1
20040901|2004-05-11 01:30,11,112.61,112.61,112.61,112.61,1
20040901|2004-05-11 02:00,11,112.54,112.54,112.54,112.54,1
20040901|2004-05-11 02:30,11,112.59,112.59,112.59,112.59,5
20040901|2004-05-11 03:00,11,112.53,112.53,112.53,112.53,2
20040901|2004-05-11 03:30,11,112.55,112.56,112.55,112.56,26
20040901|2004-05-11 04:00,11,112.58,112.58,112.58,112.58,2
20040901|2004-05-11 05:30,11,112.58,112.58,112.57,112.57,9
20040901|2004-05-11 06:30,11,112.59,112.59,112.59,112.59,1
20040901|2004-05-11 07:00,11,112.63,112.63,112.63,112.63,280
20040901|2004-05-11 08:30,11,112.61,112.61,112.61,112.61,1
20040901|2004-05-11 11:00,11,112.64,112.64,112.64,112.64,407
20040901|2004-05-11 11:30,11,112.61,112.61,112.6,112.6,350
20040901|2004-05-12 01:00,12,112.62,112.68,112.62,112.68,3
20040901|2004-05-12 03:00,12,112.64,112.64,112.64,112.64,80
20040901|2004-05-12 03:30,12,112.65,112.65,112.65,112.65,1
20040901|2004-05-12 04:30,12,112.68,112.68,112.68,112.68,5
20040901|2004-05-12 05:00,12,112.7,112.7,112.7,112.7,50
20040901|2004-05-12 07:00,12,112.69,112.69,112.69,112.69,201
20040901|2004-05-12 07:30,12,112.64,112.64,112.64,112.64,2
20040901|2004-05-12 08:00,12,112.58,112.63,112.58,112.63,26
20040901|2004-05-12 08:30,12,112.62,112.62,112.53,112.53,52
20040901|2004-05-12 09:30,12,112.37,112.37,112.37,112.37,1
20040901|2004-05-12 10:00,12,112.35,112.42,112.35,112.42,5
20040901|2004-05-12 10:30,12,112.37,112.4,112.34,112.38,95
20040901|2004-05-12 11:30,12,112.32,112.34,112.32,112.34,6
20040901|2004-05-13 01:00,13,112.26,112.27,112.23,112.23,3
20040901|2004-05-13 01:30,13,112.24,112.24,112.24,112.24,1
20040901|2004-05-13 03:30,13,112.19,112.19,112.17,112.17,43
20040901|2004-05-13 04:00,13,112.17,112.18,112.17,112.18,2
20040901|2004-05-13 05:30,13,112.21,112.21,112.14,112.14,203
20040901|2004-05-13 06:00,13,112.06,112.06,112.06,112.06,1
20040901|2004-05-13 07:00,13,112.15,112.16,112.15,112.16,9
20040901|2004-05-13 07:30,13,112.16,112.22,112.16,112.22,2
20040901|2004-05-13 08:00,13,112.22,112.26,112.22,112.26,2
20040901|2004-05-13 08:30,13,112.23,112.23,112.21,112.21,92
20040901|2004-05-13 09:00,13,112.24,112.24,112.24,112.24,1
20040901|2004-05-13 09:30,13,112.18,112.18,112.18,112.18,2
20040901|2004-05-13 10:00,13,112.18,112.18,112.18,112.18,1
20040901|2004-05-13 11:30,13,112.13,112.15,112.13,112.15,4
20040901|2004-05-14 01:00,14,112.13,112.13,112.13,112.13,1
20040901|2004-05-14 02:00,14,112.03,112.03,112.03,112.03,2
20040901|2004-05-14 02:30,14,112.04,112.04,112.04,112.04,1
20040901|2004-05-14 03:30,14,112.05,112.05,112.05,112.05,17
20040901|2004-05-14 04:30,14,112.11,112.11,112.11,112.11,2
20040901|2004-05-14 05:00,14,112.11,112.11,112.11,112.11,3000
20040901|2004-05-14 06:00,14,112.15,112.15,112.15,112.15,1
20040901|2004-05-14 06:30,14,112.1,112.11,112.1,112.11,520
20040901|2004-05-14 07:00,14,112.08,112.09,112.08,112.09,467
20040901|2004-05-14 07:30,14,112.25,112.38,112.2,112.31,1323
20040901|2004-05-14 08:00,14,112.47,112.47,112.47,112.47,1
20040901|2004-05-14 08:30,14,112.5,112.5,112.47,112.47,62
20040901|2004-05-14 09:00,14,112.54,112.59,112.54,112.59,5
20040901|2004-05-14 09:30,14,112.51,112.51,112.45,112.46,355
20040901|2004-05-14 10:30,14,112.48,112.57,112.48,112.57,30
20040901|2004-05-14 11:00,14,112.61,112.63,112.58,112.63,22
20040901|2004-05-14 11:30,14,112.62,112.62,112.62,112.62,1
20040901|2004-05-17 01:00,17,112.64,112.78,112.64,112.78,513
20040901|2004-05-17 01:30,17,112.77,112.77,112.76,112.76,370
20040901|2004-05-17 02:00,17,112.87,112.87,112.85,112.85,111
20040901|2004-05-17 02:30,17,112.86,112.86,112.86,112.86,200
20040901|2004-05-17 03:00,17,112.87,112.89,112.87,112.89,1152
20040901|2004-05-17 03:30,17,112.92,112.92,112.92,112.92,200
20040901|2004-05-17 04:30,17,112.83,112.83,112.82,112.82,186
20040901|2004-05-17 05:00,17,112.8,112.8,112.78,112.78,56
20040901|2004-05-17 07:00,17,112.74,112.78,112.74,112.78,147
20040901|2004-05-17 07:30,17,112.85,112.85,112.85,112.85,20
20040901|2004-05-17 08:00,17,112.87,112.88,112.87,112.88,3
20040901|2004-05-17 09:30,17,112.76,112.76,112.76,112.76,1
20040901|2004-05-17 10:30,17,112.88,112.92,112.88,112.92,227
20040901|2004-05-17 11:00,17,112.8,112.8,112.8,112.8,1
20040901|2004-05-17 11:30,17,112.84,112.84,112.82,112.82,6
20040901|2004-05-18 01:00,18,112.76,112.76,112.72,112.72,380
20040901|2004-05-18 01:30,18,112.71,112.71,112.71,112.71,2
20040901|2004-05-18 02:30,18,112.71,112.71,112.68,112.68,11
20040901|2004-05-18 03:00,18,112.69,112.73,112.69,112.73,33
20040901|2004-05-18 03:30,18,112.78,112.78,112.76,112.77,152
20040901|2004-05-18 04:00,18,112.74,112.74,112.74,112.74,1
20040901|2004-05-18 05:00,18,112.82,112.82,112.82,112.82,10
20040901|2004-05-18 06:00,18,112.76,112.76,112.76,112.76,50
20040901|2004-05-18 06:30,18,112.79,112.79,112.79,112.79,40
20040901|2004-05-18 07:30,18,112.7,112.71,112.67,112.71,54
20040901|2004-05-18 08:30,18,112.69,112.69,112.69,112.69,1
20040901|2004-05-18 09:30,18,112.69,112.69,112.69,112.69,26
20040901|2004-05-18 10:00,18,112.65,112.65,112.65,112.65,1
20040901|2004-05-18 11:00,18,112.68,112.68,112.68,112.68,1
20040901|2004-05-18 11:30,18,112.64,112.64,112.64,112.64,10
20040901|2004-05-19 01:00,19,112.56,112.58,112.56,112.58,3
20040901|2004-05-19 01:30,19,112.51,112.51,112.51,112.51,2
20040901|2004-05-19 02:00,19,112.53,112.53,112.53,112.53,27
20040901|2004-05-19 02:30,19,112.5,112.5,112.48,112.48,103
20040901|2004-05-19 03:00,19,112.47,112.47,112.47,112.47,100
20040901|2004-05-19 03:30,19,112.41,112.41,112.36,112.4,242
20040901|2004-05-19 04:00,19,112.33,112.38,112.33,112.38,963
20040901|2004-05-19 04:30,19,112.41,112.41,112.41,112.41,10
20040901|2004-05-19 05:30,19,112.33,112.33,112.33,112.33,25
20040901|2004-05-19 06:30,19,112.38,112.38,112.38,112.38,5
20040901|2004-05-19 07:00,19,112.28,112.3,112.25,112.3,20
20040901|2004-05-19 07:30,19,112.3,112.3,112.28,112.28,3
20040901|2004-05-19 08:00,19,112.21,112.21,112.15,112.19,334
20040901|2004-05-19 08:30,19,112.22,112.22,112.21,112.21,13
20040901|2004-05-19 09:00,19,112.2,112.2,112.18,112.2,5
20040901|2004-05-19 09:30,19,112.19,112.3,112.19,112.3,262
20040901|2004-05-19 10:00,19,112.31,112.31,112.31,112.31,10
20040901|2004-05-19 10:30,19,112.32,112.32,112.32,112.32,52
20040901|2004-05-19 11:30,19,112.28,112.28,112.28,112.28,1
20040901|2004-05-20 01:00,20,112.35,112.35,112.35,112.35,1
20040901|2004-05-20 01:30,20,112.35,112.35,112.34,112.34,12
20040901|2004-05-20 02:30,20,112.31,112.31,112.31,112.31,1708
20040901|2004-05-20 03:30,20,112.31,112.34,112.31,112.34,200
20040901|2004-05-20 04:30,20,112.34,112.35,112.34,112.35,127
20040901|2004-05-20 06:30,20,112.22,112.22,112.22,112.22,5001
20040901|2004-05-20 07:00,20,112.32,112.32,112.32,112.32,12
20040901|2004-05-20 07:30,20,112.34,112.34,112.34,112.34,4
20040901|2004-05-20 08:00,20,112.36,112.36,112.36,112.36,1
20040901|2004-05-20 08:30,20,112.41,112.42,112.41,112.42,11
20040901|2004-05-20 09:30,20,112.41,112.45,112.41,112.45,11
20040901|2004-05-20 10:00,20,112.44,112.44,112.44,112.44,15
20040901|2004-05-20 10:30,20,112.45,112.51,112.45,112.51,26
20040901|2004-05-20 11:00,20,112.42,112.42,112.42,112.42,1
20040901|2004-05-21 01:00,21,112.52,112.58,112.52,112.58,26
20040901|2004-05-21 01:30,21,112.6,112.65,112.6,112.65,550
20040901|2004-05-21 02:00,21,112.65,112.71,112.65,112.71,160
20040901|2004-05-21 02:30,21,112.72,112.75,112.72,112.75,36
20040901|2004-05-21 03:00,21,112.73,112.78,112.73,112.78,39
20040901|2004-05-21 04:00,21,112.76,112.76,112.76,112.76,26
20040901|2004-05-21 04:30,21,112.72,112.72,112.72,112.72,3
20040901|2004-05-21 05:00,21,112.71,112.72,112.71,112.72,26
20040901|2004-05-21 05:30,21,112.73,112.73,112.73,112.73,5
20040901|2004-05-21 07:00,21,112.74,112.74,112.74,112.74,1
20040901|2004-05-21 07:30,21,112.8,112.82,112.8,112.82,28
20040901|2004-05-21 08:00,21,112.79,112.79,112.79,112.79,205
20040901|2004-05-21 08:30,21,112.81,112.81,112.78,112.78,281
20040901|2004-05-21 09:00,21,112.76,112.76,112.76,112.76,16
20040901|2004-05-21 09:30,21,112.72,112.72,112.72,112.72,1
20040901|2004-05-21 10:00,21,112.65,112.65,112.61,112.61,67
20040901|2004-05-21 10:30,21,112.52,112.52,112.46,112.46,81
20040901|2004-05-21 11:30,21,112.45,112.45,112.44,112.44,7
20040901|2004-05-24 01:00,24,112.31,112.34,112.31,112.33,4
20040901|2004-05-24 01:30,24,112.32,112.32,112.32,112.32,1
20040901|2004-05-24 02:00,24,112.28,112.28,112.27,112.27,3
20040901|2004-05-24 02:30,24,112.29,112.29,112.25,112.25,36
20040901|2004-05-24 03:00,24,112.26,112.27,112.25,112.27,113
20040901|2004-05-24 03:30,24,112.24,112.24,112.24,112.24,100
20040901|2004-05-24 04:00,24,112.26,112.26,112.26,112.26,272
20040901|2004-05-24 04:30,24,112.3,112.3,112.28,112.28,93
20040901|2004-05-24 05:00,24,112.3,112.31,112.3,112.3,258
20040901|2004-05-24 05:30,24,112.31,112.33,112.31,112.33,375
20040901|2004-05-24 07:30,24,112.39,112.39,112.39,112.39,10
20040901|2004-05-24 08:00,24,112.33,112.33,112.33,112.33,25
20040901|2004-05-24 08:30,24,112.34,112.34,112.33,112.33,65
20040901|2004-05-24 09:00,24,112.35,112.37,112.35,112.37,201
20040901|2004-05-24 09:30,24,112.35,112.35,112.27,112.27,117
20040901|2004-05-24 10:00,24,112.31,112.33,112.31,112.33,6
20040901|2004-05-24 10:30,24,112.37,112.37,112.37,112.37,3
20040901|2004-05-24 11:30,24,112.43,112.49,112.42,112.49,259
20040901|2004-05-25 01:00,25,112.52,112.52,112.51,112.52,78
20040901|2004-05-25 01:30,25,112.54,112.57,112.54,112.56,201
20040901|2004-05-25 02:00,25,112.57,112.6,112.55,112.55,249
20040901|2004-05-25 03:00,25,112.57,112.57,112.57,112.57,4
20040901|2004-05-25 04:30,25,112.5,112.53,112.5,112.53,511
20040901|2004-05-25 05:00,25,112.52,112.54,112.52,112.54,118
20040901|2004-05-25 06:30,25,112.53,112.56,112.53,112.56,409
20040901|2004-05-25 07:00,25,112.57,112.59,112.57,112.59,703
20040901|2004-05-25 07:30,25,112.58,112.62,112.57,112.59,3503
20040901|2004-05-25 08:00,25,112.58,112.58,112.58,112.58,40
20040901|2004-05-25 08:30,25,112.57,112.64,112.57,112.64,108
20040901|2004-05-25 09:00,25,112.61,112.65,112.58,112.58,145
20040901|2004-05-25 09:30,25,112.55,112.55,112.46,112.46,3348
20040901|2004-05-25 10:00,25,112.48,112.49,112.44,112.49,79
20040901|2004-05-25 10:30,25,112.49,112.49,112.48,112.48,101
20040901|2004-05-25 11:00,25,112.5,112.53,112.5,112.53,1140
20040901|2004-05-26 01:00,26,112.49,112.49,112.49,112.49,5
20040901|2004-05-26 01:30,26,112.44,112.44,112.44,112.44,9
20040901|2004-05-26 02:00,26,112.52,112.52,112.5,112.5,6435
20040901|2004-05-26 02:30,26,112.5,112.52,112.5,112.51,75
20040901|2004-05-26 03:00,26,112.52,112.53,112.52,112.53,846
20040901|2004-05-26 03:30,26,112.52,112.54,112.52,112.54,1453
20040901|2004-05-26 04:00,26,112.54,112.6,112.51,112.6,3087
20040901|2004-05-26 04:30,26,112.62,112.65,112.62,112.65,1847
20040901|2004-05-26 05:00,26,112.67,112.7,112.67,112.69,906
20040901|2004-05-26 06:00,26,112.7,112.74,112.7,112.74,730
20040901|2004-05-26 06:30,26,112.71,112.71,112.71,112.71,1
20040901|2004-05-26 07:00,26,112.75,112.79,112.75,112.79,3085
20040901|2004-05-26 07:30,26,112.79,112.79,112.73,112.75,2101
20040901|2004-05-26 08:00,26,112.76,112.76,112.73,112.75,54
20040901|2004-05-26 08:30,26,112.76,112.76,112.76,112.76,152
20040901|2004-05-26 09:00,26,112.78,112.8,112.78,112.8,775
20040901|2004-05-26 09:30,26,112.8,112.82,112.73,112.73,77
20040901|2004-05-26 10:00,26,112.74,112.79,112.74,112.79,17
20040901|2004-05-26 10:30,26,112.77,112.77,112.77,112.77,27
20040901|2004-05-26 11:00,26,112.78,112.79,112.78,112.79,2
20040901|2004-05-26 11:30,26,112.79,112.89,112.79,112.89,462
20040901|2004-05-27 01:00,27,112.94,112.98,112.92,112.98,163
20040901|2004-05-27 01:30,27,112.96,112.99,112.93,112.93,334
20040901|2004-05-27 02:00,27,112.95,112.99,112.94,112.94,111
20040901|2004-05-27 02:30,27,112.92,112.92,112.92,112.92,35
20040901|2004-05-27 03:00,27,112.92,112.92,112.88,112.88,1895
20040901|2004-05-27 03:30,27,112.9,112.9,112.89,112.89,81
20040901|2004-05-27 04:00,27,112.87,112.88,112.86,112.86,1027
20040901|2004-05-27 04:30,27,112.89,112.89,112.89,112.89,1
20040901|2004-05-27 05:00,27,112.88,112.92,112.88,112.92,191
20040901|2004-05-27 05:30,27,112.88,112.89,112.87,112.89,328
20040901|2004-05-27 06:00,27,112.86,112.9,112.86,112.88,387
20040901|2004-05-27 06:30,27,112.87,112.89,112.86,112.86,515
20040901|2004-05-27 07:00,27,112.88,112.88,112.85,112.86,413
20040901|2004-05-27 07:30,27,112.92,112.99,112.92,112.97,418
20040901|2004-05-27 08:00,27,112.96,113.16,112.96,113.1,8660
20040901|2004-05-27 08:30,27,113.12,113.12,113.08,113.09,3472
20040901|2004-05-27 09:00,27,113.11,113.15,113.09,113.15,2192
20040901|2004-05-27 09:30,27,113.13,113.18,113.1,113.16,562
20040901|2004-05-27 10:00,27,113.16,113.16,113.14,113.16,718
20040901|2004-05-27 10:30,27,113.16,113.26,113.16,113.23,2489
20040901|2004-05-27 11:00,27,113.23,113.24,113.19,113.2,633
20040901|2004-05-27 11:30,27,113.19,113.22,113.19,113.22,1978
20040901|2004-05-28 01:00,28,113.13,113.15,113.1,113.11,1924
20040901|2004-05-28 01:30,28,113.09,113.15,113.09,113.15,122
20040901|2004-05-28 02:00,28,113.18,113.18,113.12,113.12,446
20040901|2004-05-28 02:30,28,113.13,113.13,113.13,113.13,751
20040901|2004-05-28 03:00,28,113.11,113.11,113.06,113.06,3722
20040901|2004-05-28 03:30,28,113.06,113.08,113.06,113.06,963
20040901|2004-05-28 04:00,28,113.04,113.04,112.87,112.9,11902
20040901|2004-05-28 04:30,28,112.92,112.93,112.9,112.92,233
20040901|2004-05-28 05:00,28,112.92,112.98,112.92,112.96,715
20040901|2004-05-28 05:30,28,112.96,112.96,112.96,112.96,201
20040901|2004-05-28 06:00,28,112.96,113.01,112.96,113.01,601
20040901|2004-05-28 06:30,28,112.97,112.98,112.94,112.98,165
20040901|2004-05-28 07:00,28,112.98,113.02,112.95,112.96,1292
20040901|2004-05-28 07:30,28,112.99,113.05,112.99,113.04,800
20040901|2004-05-28 08:00,28,113.03,113.03,112.99,112.99,593
20040901|2004-05-28 08:30,28,112.99,113.13,112.97,112.97,549
20040901|2004-05-28 09:00,28,112.9,112.96,112.88,112.88,4496
20040901|2004-05-28 09:30,28,112.83,112.89,112.81,112.87,13738
20040901|2004-05-28 10:00,28,112.87,112.9,112.76,112.76,1549
20040901|2004-05-28 10:30,28,112.74,112.78,112.74,112.77,1349
20040901|2004-05-28 11:00,28,112.82,112.82,112.75,112.75,1597
20040901|2004-05-28 11:30,28,112.74,112.85,112.73,112.84,5591
20040901|2004-05-31 01:00,31,112.87,112.94,112.87,112.9,384
20040901|2004-05-31 01:30,31,112.84,112.84,112.83,112.84,23
20040901|2004-05-31 02:00,31,112.84,112.89,112.8,112.8,83
20040901|2004-05-31 02:30,31,112.8,112.8,112.72,112.75,189
20040901|2004-05-31 03:00,31,112.78,112.78,112.78,112.78,5
20040901|2004-05-31 03:30,31,112.7,112.71,112.7,112.71,57
20040901|2004-05-31 04:00,31,112.73,112.73,112.66,112.66,42
20040901|2004-05-31 04:30,31,112.64,112.64,112.57,112.57,588
20040901|2004-05-31 05:00,31,112.56,112.59,112.56,112.57,137
20040901|2004-05-31 05:30,31,112.55,112.55,112.54,112.54,147
20040901|2004-05-31 06:30,31,112.6,112.6,112.5,112.5,82
20040901|2004-05-31 07:00,31,112.53,112.54,112.51,112.52,207
20040901|2004-05-31 07:30,31,112.51,112.51,112.51,112.51,3
20040901|2004-05-31 08:00,31,112.53,112.54,112.53,112.54,141
20040901|2004-05-31 08:30,31,112.56,112.56,112.49,112.49,314
20040901|2004-05-31 09:00,31,112.49,112.49,112.38,112.38,196
20040901|2004-05-31 09:30,31,112.38,112.4,112.38,112.4,5
20040901|2004-05-31 10:00,31,112.34,112.44,112.34,112.44,475
20040901|2004-05-31 10:30,31,112.42,112.42,112.42,112.42,1
20040901|2004-05-31 11:00,31,112.4,112.4,112.38,112.38,401
20040901|2004-05-31 11:30,31,112.36,112.39,112.34,112.34,186
20040901|2004-05-31 12:00,31,112.34,112.34,112.34,112.34,200
20040901|2004-06-01 01:00,1,112.53,112.6,112.51,112.53,1537
20040901|2004-06-01 01:30,1,112.53,112.58,112.53,112.58,2632
20040901|2004-06-01 02:00,1,112.59,112.6,112.48,112.48,2903
20040901|2004-06-01 02:30,1,112.48,112.48,112.44,112.46,4220
20040901|2004-06-01 03:00,1,112.49,112.58,112.49,112.58,2117
20040901|2004-06-01 03:30,1,112.57,112.6,112.56,112.59,5539
20040901|2004-06-01 04:00,1,112.6,112.63,112.57,112.63,1533
20040901|2004-06-01 04:30,1,112.59,112.59,112.58,112.58,122
20040901|2004-06-01 05:00,1,112.57,112.62,112.57,112.61,1666
20040901|2004-06-01 05:30,1,112.6,112.6,112.54,112.54,2404
20040901|2004-06-01 06:00,1,112.55,112.58,112.54,112.57,975
20040901|2004-06-01 06:30,1,112.57,112.57,112.55,112.57,481
20040901|2004-06-01 07:00,1,112.58,112.58,112.51,112.51,2360
20040901|2004-06-01 07:30,1,112.5,112.55,112.5,112.55,279
20040901|2004-06-01 08:00,1,112.54,112.54,112.52,112.54,15267
20040901|2004-06-01 08:30,1,112.56,112.56,112.53,112.56,1214
20040901|2004-06-01 09:00,1,112.55,112.55,112.38,112.43,9098
20040901|2004-06-01 09:30,1,112.42,112.47,112.42,112.46,1570
20040901|2004-06-01 10:00,1,112.46,112.49,112.4,112.43,6117
20040901|2004-06-01 10:30,1,112.45,112.45,112.4,112.45,1771
20040901|2004-06-01 11:00,1,112.46,112.46,112.41,112.44,670
20040901|2004-06-01 11:30,1,112.46,112.52,112.46,112.48,271
20040901|2004-06-01 12:00,1,112.47,112.47,112.47,112.47,2
20040901|2004-06-02 01:00,2,112.59,112.62,112.57,112.58,870
20040901|2004-06-02 01:30,2,112.61,112.64,112.6,112.61,2579
20040901|2004-06-02 02:00,2,112.61,112.61,112.54,112.54,3711
20040901|2004-06-02 02:30,2,112.55,112.58,112.55,112.58,1238
20040901|2004-06-02 03:00,2,112.57,112.58,112.56,112.58,7700
20040901|2004-06-02 03:30,2,112.57,112.58,112.56,112.56,7505
20040901|2004-06-02 04:00,2,112.57,112.57,112.51,112.52,32424
20040901|2004-06-02 04:30,2,112.51,112.52,112.48,112.51,43491
20040901|2004-06-02 05:00,2,112.51,112.52,112.51,112.52,11936
20040901|2004-06-02 05:30,2,112.52,112.53,112.5,112.52,1214
20040901|2004-06-02 06:00,2,112.51,112.52,112.51,112.52,217
20040901|2004-06-02 06:30,2,112.51,112.52,112.48,112.5,340
20040901|2004-06-02 07:00,2,112.48,112.51,112.48,112.5,3907
20040901|2004-06-02 07:30,2,112.48,112.48,112.42,112.44,5120
20040901|2004-06-02 08:00,2,112.44,112.49,112.44,112.47,5487
20040901|2004-06-02 08:30,2,112.48,112.52,112.47,112.49,22944
20040901|2004-06-02 09:00,2,112.5,112.5,112.39,112.39,17843
20040901|2004-06-02 09:30,2,112.39,112.39,112.29,112.34,10574
20040901|2004-06-02 10:00,2,112.35,112.46,112.32,112.46,7736
20040901|2004-06-02 10:30,2,112.36,112.37,112.32,112.34,5332
20040901|2004-06-02 11:00,2,112.33,112.36,112.32,112.36,2165
20040901|2004-06-02 11:30,2,112.36,112.38,112.33,112.35,1913
20040901|2004-06-02 12:00,2,112.32,112.32,112.32,112.32,233
20040901|2004-06-03 01:00,3,112.28,112.28,112.21,112.24,14222
20040901|2004-06-03 01:30,3,112.24,112.28,112.24,112.26,4326
20040901|2004-06-03 02:00,3,112.27,112.3,112.25,112.25,6831
20040901|2004-06-03 02:30,3,112.25,112.25,112.22,112.23,6236
20040901|2004-06-03 03:00,3,112.24,112.24,112.18,112.23,10965
20040901|2004-06-03 03:30,3,112.23,112.28,112.22,112.25,12116
20040901|2004-06-03 04:00,3,112.25,112.27,112.23,112.26,42812
20040901|2004-06-03 04:30,3,112.25,112.26,112.25,112.25,21615
20040901|2004-06-03 05:00,3,112.25,112.25,112.22,112.23,10942
20040901|2004-06-03 05:30,3,112.23,112.25,112.22,112.23,38881
20040901|2004-06-03 06:00,3,112.22,112.22,112.12,112.16,21786
20040901|2004-06-03 06:30,3,112.16,112.17,112.09,112.16,26911
20040901|2004-06-03 07:00,3,112.17,112.2,112.14,112.16,13851
20040901|2004-06-03 07:30,3,112.18,112.28,112.14,112.25,38357
20040901|2004-06-03 08:00,3,112.26,112.29,112.25,112.25,18883
20040901|2004-06-03 08:30,3,112.24,112.29,112.22,112.25,42347
20040901|2004-06-03 09:00,3,112.23,112.34,112.21,112.28,19506
20040901|2004-06-03 09:30,3,112.29,112.33,112.26,112.32,38811
20040901|2004-06-03 10:00,3,112.31,112.4,112.31,112.38,6626
20040901|2004-06-03 10:30,3,112.38,112.38,112.33,112.38,7350
20040901|2004-06-03 11:00,3,112.37,112.4,112.36,112.36,5050
20040901|2004-06-03 11:30,3,112.35,112.42,112.35,112.41,10226
20040901|2004-06-03 12:00,3,112.43,112.43,112.43,112.43,75
20040901|2004-06-04 01:00,4,112.47,112.47,112.34,112.34,10359
20040901|2004-06-04 01:30,4,112.33,112.36,112.32,112.32,4684
20040901|2004-06-04 02:00,4,112.32,112.32,112.3,112.31,8884
20040901|2004-06-04 02:30,4,112.31,112.34,112.29,112.32,27790
20040901|2004-06-04 03:00,4,112.32,112.34,112.31,112.33,13241
20040901|2004-06-04 03:30,4,112.33,112.38,112.33,112.38,23145
20040901|2004-06-04 04:00,4,112.38,112.41,112.36,112.41,44308
20040901|2004-06-04 04:30,4,112.4,112.42,112.36,112.36,14744
20040901|2004-06-04 05:00,4,112.36,112.37,112.32,112.37,73984
20040901|2004-06-04 05:30,4,112.36,112.4,112.36,112.4,9620
20040901|2004-06-04 06:00,4,112.39,112.4,112.37,112.39,8817
20040901|2004-06-04 06:30,4,112.38,112.39,112.37,112.38,8147
20040901|2004-06-04 07:00,4,112.38,112.41,111.82,112.23,26868
20040901|2004-06-04 07:30,4,112.22,112.55,112.2,112.5,103410
20040901|2004-06-04 08:00,4,112.49,112.49,112.32,112.37,38890
20040901|2004-06-04 08:30,4,112.35,112.35,112.18,112.21,26334
20040901|2004-06-04 09:00,4,112.21,112.26,112.17,112.26,36271
20040901|2004-06-04 09:30,4,112.25,112.26,112.2,112.22,31869
20040901|2004-06-04 10:00,4,112.22,112.26,112.2,112.25,23621
20040901|2004-06-04 10:30,4,112.25,112.34,112.25,112.33,22767
20040901|2004-06-04 11:00,4,112.34,112.34,112.3,112.3,19264
20040901|2004-06-04 11:30,4,112.3,112.31,112.24,112.25,4341
20040901|2004-06-04 12:00,4,112.24,112.24,112.24,112.24,38
20040901|2004-06-07 01:00,7,112.05,112.15,112.05,112.12,93568
20040901|2004-06-07 01:30,7,112.11,112.21,112.09,112.2,31226
20040901|2004-06-07 02:00,7,112.2,112.21,112.13,112.18,19497
20040901|2004-06-07 02:30,7,112.18,112.19,112.17,112.18,22301
20040901|2004-06-07 03:00,7,112.18,112.22,112.17,112.2,40230
20040901|2004-06-07 03:30,7,112.2,112.21,112.16,112.16,71291
20040901|2004-06-07 04:00,7,112.16,112.18,112.15,112.18,20104
20040901|2004-06-07 04:30,7,112.17,112.2,112.17,112.19,16274
20040901|2004-06-07 05:00,7,112.19,112.22,112.18,112.18,48972
20040901|2004-06-07 05:30,7,112.19,112.23,112.19,112.2,19761
20040901|2004-06-07 06:00,7,112.2,112.23,112.2,112.23,8277
20040901|2004-06-07 06:30,7,112.23,112.3,112.23,112.29,26021
20040901|2004-06-07 07:00,7,112.29,112.3,112.23,112.25,29323
20040901|2004-06-07 07:30,7,112.25,112.3,112.24,112.29,53748
20040901|2004-06-07 08:00,7,112.3,112.32,112.27,112.28,64091
20040901|2004-06-07 08:30,7,112.28,112.3,112.25,112.27,36637
20040901|2004-06-07 09:00,7,112.27,112.28,112.23,112.26,40037
20040901|2004-06-07 09:30,7,112.27,112.34,112.26,112.33,59314
20040901|2004-06-07 10:00,7,112.32,112.32,112.27,112.28,32952
20040901|2004-06-07 10:30,7,112.28,112.37,112.28,112.37,48693
20040901|2004-06-07 11:00,7,112.36,112.48,112.35,112.42,30548
20040901|2004-06-07 11:30,7,112.42,112.51,112.42,112.48,28877
20040901|2004-06-07 12:00,7,112.46,112.46,112.46,112.46,342
20040901|2004-06-08 01:00,8,112.44,112.48,112.36,112.44,46638
20040901|2004-06-08 01:30,8,112.44,112.47,112.4,112.4,34012
20040901|2004-06-08 02:00,8,112.4,112.42,112.38,112.41,34475
20040901|2004-06-08 02:30,8,112.41,112.47,112.39,112.44,36675
20040901|2004-06-08 03:00,8,112.44,112.45,112.41,112.42,43253
20040901|2004-06-08 03:30,8,112.43,112.44,112.38,112.39,51307
20040901|2004-06-08 04:00,8,112.39,112.42,112.37,112.42,24949
20040901|2004-06-08 04:30,8,112.42,112.45,112.4,112.41,36236
20040901|2004-06-08 05:00,8,112.41,112.44,112.38,112.42,24608
20040901|2004-06-08 05:30,8,112.43,112.44,112.41,112.42,8576
20040901|2004-06-08 06:00,8,112.43,112.45,112.41,112.45,7171
20040901|2004-06-08 06:30,8,112.45,112.45,112.42,112.43,6176
20040901|2004-06-08 07:00,8,112.43,112.48,112.42,112.47,18600
20040901|2004-06-08 07:30,8,112.46,112.55,112.46,112.54,60106
20040901|2004-06-08 08:00,8,112.53,112.6,112.4,112.44,145786
20040901|2004-06-08 08:30,8,112.45,112.46,112.38,112.41,86805
20040901|2004-06-08 09:00,8,112.41,112.42,112.31,112.39,87449
20040901|2004-06-08 09:30,8,112.39,112.54,112.38,112.53,53896
20040901|2004-06-08 10:00,8,112.53,112.61,112.51,112.61,50170
20040901|2004-06-08 10:30,8,112.6,112.62,112.51,112.55,25406
20040901|2004-06-08 11:00,8,112.56,112.6,112.55,112.56,12251
20040901|2004-06-08 11:30,8,112.56,112.6,112.53,112.58,9281
20040901|2004-06-08 12:00,8,112.59,112.59,112.59,112.59,299
20040901|2004-06-09 01:00,9,112.71,112.73,112.63,112.67,31974
20040901|2004-06-09 01:30,9,112.66,112.67,112.62,112.63,21502
20040901|2004-06-09 02:00,9,112.63,112.64,112.57,112.57,32473
20040901|2004-06-09 02:30,9,112.57,112.63,112.57,112.59,24437
20040901|2004-06-09 03:00,9,112.59,112.62,112.55,112.57,26822
20040901|2004-06-09 03:30,9,112.58,112.62,112.56,112.6,34424
20040901|2004-06-09 04:00,9,112.6,112.61,112.56,112.56,22769
20040901|2004-06-09 04:30,9,112.57,112.6,112.54,112.59,30506
20040901|2004-06-09 05:00,9,112.59,112.59,112.55,112.57,14860
20040901|2004-06-09 05:30,9,112.57,112.6,112.56,112.59,15829
20040901|2004-06-09 06:00,9,112.59,112.6,112.5,112.53,23245
20040901|2004-06-09 06:30,9,112.53,112.54,112.51,112.52,6986
20040901|2004-06-09 07:00,9,112.52,112.52,112.44,112.45,35641
20040901|2004-06-09 07:30,9,112.45,112.5,112.45,112.49,39914
20040901|2004-06-09 08:00,9,112.5,112.5,112.43,112.46,31385
20040901|2004-06-09 08:30,9,112.46,112.5,112.46,112.49,23017
20040901|2004-06-09 09:00,9,112.49,112.49,112.34,112.35,89450
20040901|2004-06-09 09:30,9,112.36,112.38,112.33,112.36,65418
20040901|2004-06-09 10:00,9,112.36,112.36,112.23,112.26,99904
20040901|2004-06-09 10:30,9,112.27,112.29,112.2,112.24,54890
20040901|2004-06-09 11:00,9,112.24,112.25,112.16,112.24,39278
20040901|2004-06-09 11:30,9,112.23,112.27,112.22,112.27,12339
20040901|2004-06-09 12:00,9,112.27,112.27,112.27,112.27,122
20040901|2004-06-10 01:00,10,112.28,112.31,112.25,112.31,18021
20040901|2004-06-10 01:30,10,112.31,112.32,112.25,112.26,12483
20040901|2004-06-10 02:00,10,112.25,112.28,112.19,112.21,36885
20040901|2004-06-10 02:30,10,112.21,112.22,112.14,112.16,61662
20040901|2004-06-10 03:00,10,112.16,112.17,112.11,112.16,50697
20040901|2004-06-10 03:30,10,112.15,112.18,112.12,112.17,30896
20040901|2004-06-10 04:00,10,112.17,112.2,112.16,112.19,22384
20040901|2004-06-10 04:30,10,112.19,112.2,112.08,112.09,78151
20040901|2004-06-10 05:00,10,112.09,112.1,112.02,112.09,75813
20040901|2004-06-10 05:30,10,112.09,112.11,112.06,112.08,30283
20040901|2004-06-10 06:00,10,112.07,112.12,112.02,112.1,33511
20040901|2004-06-10 06:30,10,112.1,112.17,112.1,112.12,30834
20040901|2004-06-10 07:00,10,112.13,112.21,112.11,112.12,64887
20040901|2004-06-10 07:30,10,112.11,112.18,112.07,112.15,122665
20040901|2004-06-10 08:00,10,112.16,112.21,112.11,112.2,61586
20040901|2004-06-10 08:30,10,112.2,112.28,112.18,112.21,67185
20040901|2004-06-10 09:00,10,112.22,112.28,112.16,112.17,41281
20040901|2004-06-10 09:30,10,112.16,112.26,112.16,112.23,35531
20040901|2004-06-10 10:00,10,112.23,112.27,112.22,112.25,19355
20040901|2004-06-10 10:30,10,112.24,112.25,112.17,112.22,16676
20040901|2004-06-10 11:00,10,112.22,112.24,112.18,112.19,12396
20040901|2004-06-10 11:30,10,112.19,112.24,112.19,112.22,11534
20040901|2004-06-10 12:00,10,112.21,112.21,112.21,112.21,483
20040901|2004-06-11 01:00,11,112.15,112.17,112.08,112.09,28961
20040901|2004-06-11 01:30,11,112.08,112.1,111.93,111.94,81838
20040901|2004-06-11 02:00,11,111.94,112.01,111.94,111.98,39557
20040901|2004-06-11 02:30,11,111.98,112.08,111.98,112.06,48447
20040901|2004-06-11 03:00,11,112.06,112.07,112.03,112.03,17532
20040901|2004-06-11 03:30,11,112.03,112.07,112.02,112.06,25904
20040901|2004-06-11 04:00,11,112.07,112.1,112.05,112.07,30827
20040901|2004-06-11 04:30,11,112.07,112.1,112.06,112.08,13644
20040901|2004-06-11 05:00,11,112.08,112.12,112.07,112.09,16647
20040901|2004-06-11 05:30,11,112.08,112.1,112.06,112.07,13045
20040901|2004-06-11 06:00,11,112.08,112.14,112.07,112.14,13269
20040901|2004-06-11 06:30,11,112.14,112.14,112.09,112.09,11764
20040901|2004-06-11 07:00,11,112.1,112.13,112.05,112.11,15240
20040901|2004-06-11 07:30,11,112.11,112.14,112.09,112.12,14075
20040901|2004-06-11 08:00,11,112.12,112.12,112.01,112.07,32967
20040901|2004-06-11 08:30,11,112.07,112.09,112.05,112.07,12708
20040901|2004-06-11 09:00,11,112.07,112.08,112.05,112.07,14403
20040901|2004-06-11 09:30,11,112.06,112.08,112.03,112.03,15874
20040901|2004-06-11 10:00,11,112.03,112.04,111.98,111.99,14776
20040901|2004-06-11 10:30,11,111.99,112,111.96,111.98,10258
20040901|2004-06-11 11:00,11,111.98,111.98,111.89,111.94,14882
20040901|2004-06-11 11:30,11,111.95,111.98,111.92,111.94,14781
20040901|2004-06-11 12:00,11,111.94,111.94,111.94,111.94,201
20040901|2004-06-14 01:00,14,111.89,111.9,111.81,111.85,38776
20040901|2004-06-14 01:30,14,111.84,111.94,111.81,111.93,26838
20040901|2004-06-14 02:00,14,111.93,111.93,111.85,111.91,19862
20040901|2004-06-14 02:30,14,111.91,111.94,111.87,111.91,24250
20040901|2004-06-14 03:00,14,111.92,111.93,111.88,111.9,18998
20040901|2004-06-14 03:30,14,111.9,111.91,111.87,111.89,18444
20040901|2004-06-14 04:00,14,111.89,111.95,111.89,111.94,25310
20040901|2004-06-14 04:30,14,111.94,111.98,111.94,111.96,37327
20040901|2004-06-14 05:00,14,111.96,111.98,111.94,111.97,16557
20040901|2004-06-14 05:30,14,111.97,112.03,111.94,112.01,36251
20040901|2004-06-14 06:00,14,112,112.03,111.98,112.03,16170
20040901|2004-06-14 06:30,14,112.03,112.11,112.02,112.08,37130
20040901|2004-06-14 07:00,14,112.09,112.11,112,112.06,35031
20040901|2004-06-14 07:30,14,112.06,112.13,112.05,112.11,87599
20040901|2004-06-14 08:00,14,112.11,112.11,112.05,112.05,40644
20040901|2004-06-14 08:30,14,112.05,112.09,111.98,112.09,54163
20040901|2004-06-14 09:00,14,112.08,112.09,112,112.04,35176
20040901|2004-06-14 09:30,14,112.04,112.08,112.01,112.04,31491
20040901|2004-06-14 10:00,14,112.04,112.05,112.01,112.05,17676
20040901|2004-06-14 10:30,14,112.05,112.07,112.02,112.05,12840
20040901|2004-06-14 11:00,14,112.05,112.09,112.04,112.09,5483
20040901|2004-06-14 11:30,14,112.09,112.09,112.02,112.05,12763
20040901|2004-06-14 12:00,14,112.04,112.04,112.04,112.04,330
20040901|2004-06-15 01:00,15,111.84,111.94,111.84,111.9,30496
20040901|2004-06-15 01:30,15,111.9,111.92,111.84,111.9,30582
20040901|2004-06-15 02:00,15,111.9,111.98,111.89,111.96,20828
20040901|2004-06-15 02:30,15,111.96,112.01,111.96,112,24710
20040901|2004-06-15 03:00,15,112,112,111.94,111.94,27476
20040901|2004-06-15 03:30,15,111.95,111.98,111.92,111.95,30822
20040901|2004-06-15 04:00,15,111.95,112.02,111.93,111.97,37462
20040901|2004-06-15 04:30,15,111.97,112.02,111.97,112.01,20118
20040901|2004-06-15 05:00,15,112.01,112.02,111.99,112,23683
20040901|2004-06-15 05:30,15,111.99,112.03,111.98,112.02,19905
20040901|2004-06-15 06:00,15,112.03,112.06,112.02,112.06,22072
20040901|2004-06-15 06:30,15,112.06,112.08,112.05,112.06,19658
20040901|2004-06-15 07:00,15,112.07,112.26,112,112.2,58653
20040901|2004-06-15 07:30,15,112.2,112.45,112.16,112.36,242250
20040901|2004-06-15 08:00,15,112.37,112.47,112.33,112.44,75242
20040901|2004-06-15 08:30,15,112.44,112.47,112.36,112.41,113923
20040901|2004-06-15 09:00,15,112.41,112.5,112.4,112.45,72929
20040901|2004-06-15 09:30,15,112.46,112.59,112.45,112.59,81022
20040901|2004-06-15 10:00,15,112.6,112.69,112.59,112.62,97533
20040901|2004-06-15 10:30,15,112.62,112.83,112.61,112.78,98563
20040901|2004-06-15 11:00,15,112.77,112.91,112.77,112.91,44680
20040901|2004-06-15 11:30,15,112.91,112.99,112.9,112.98,38682
20040901|2004-06-15 12:00,15,112.97,112.97,112.97,112.97,321
20040901|2004-06-16 01:00,16,112.86,112.89,112.74,112.79,54153
20040901|2004-06-16 01:30,16,112.79,112.86,112.76,112.77,35192
20040901|2004-06-16 02:00,16,112.77,112.86,112.77,112.82,42631
20040901|2004-06-16 02:30,16,112.82,112.85,112.78,112.79,34489
20040901|2004-06-16 03:00,16,112.79,112.8,112.7,112.72,46409
20040901|2004-06-16 03:30,16,112.72,112.75,112.67,112.69,52169
20040901|2004-06-16 04:00,16,112.7,112.75,112.68,112.74,38978
20040901|2004-06-16 04:30,16,112.74,112.79,112.73,112.77,40140
20040901|2004-06-16 05:00,16,112.77,112.78,112.67,112.68,39163
20040901|2004-06-16 05:30,16,112.68,112.69,112.64,112.66,38418
20040901|2004-06-16 06:00,16,112.65,112.73,112.64,112.69,24793
20040901|2004-06-16 06:30,16,112.69,112.69,112.63,112.63,25715
20040901|2004-06-16 07:00,16,112.64,112.69,112.64,112.65,20662
20040901|2004-06-16 07:30,16,112.64,112.66,112.59,112.6,60994
20040901|2004-06-16 08:00,16,112.6,112.61,112.53,112.6,86932
20040901|2004-06-16 08:30,16,112.6,112.6,112.53,112.56,42401
20040901|2004-06-16 09:00,16,112.56,112.6,112.5,112.59,76574
20040901|2004-06-16 09:30,16,112.59,112.59,112.5,112.53,52754
20040901|2004-06-16 10:00,16,112.53,112.53,112.41,112.47,71120
20040901|2004-06-16 10:30,16,112.47,112.52,112.47,112.5,21942
20040901|2004-06-16 11:00,16,112.51,112.57,112.5,112.53,19276
20040901|2004-06-16 11:30,16,112.53,112.6,112.45,112.58,17677
20040901|2004-06-16 12:00,16,112.55,112.55,112.55,112.55,1120
20040901|2004-06-17 01:00,17,112.51,112.52,112.46,112.48,14354
20040901|2004-06-17 01:30,17,112.49,112.5,112.42,112.47,24685
20040901|2004-06-17 02:00,17,112.47,112.52,112.4,112.42,34574
20040901|2004-06-17 02:30,17,112.42,112.46,112.35,112.43,53799
20040901|2004-06-17 03:00,17,112.43,112.44,112.37,112.38,36457
20040901|2004-06-17 03:30,17,112.38,112.38,112.33,112.37,39507
20040901|2004-06-17 04:00,17,112.37,112.41,112.35,112.36,31650
20040901|2004-06-17 04:30,17,112.36,112.39,112.34,112.38,28555
20040901|2004-06-17 05:00,17,112.38,112.41,112.35,112.41,21197
20040901|2004-06-17 05:30,17,112.4,112.46,112.4,112.42,30291
20040901|2004-06-17 06:00,17,112.43,112.43,112.4,112.43,10694
20040901|2004-06-17 06:30,17,112.42,112.43,112.37,112.38,10621
20040901|2004-06-17 07:00,17,112.39,112.55,112.34,112.35,47522
20040901|2004-06-17 07:30,17,112.35,112.49,112.29,112.31,164959
20040901|2004-06-17 08:00,17,112.31,112.36,112.25,112.32,89836
20040901|2004-06-17 08:30,17,112.32,112.33,112.27,112.31,40350
20040901|2004-06-17 09:00,17,112.32,112.34,112.26,112.32,55055
20040901|2004-06-17 09:30,17,112.32,112.37,112.31,112.35,40198
20040901|2004-06-17 10:00,17,112.36,112.44,112.33,112.42,42092
20040901|2004-06-17 10:30,17,112.42,112.43,112.34,112.39,19664
20040901|2004-06-17 11:00,17,112.39,112.5,112.38,112.46,41110
20040901|2004-06-17 11:30,17,112.46,112.47,112.43,112.46,10693
20040901|2004-06-17 12:00,17,112.46,112.46,112.46,112.46,1152
20040901|2004-06-18 01:00,18,112.6,112.65,112.55,112.56,17613
20040901|2004-06-18 01:30,18,112.56,112.66,112.55,112.6,32542
20040901|2004-06-18 02:00,18,112.6,112.61,112.52,112.55,33401
20040901|2004-06-18 02:30,18,112.55,112.64,112.54,112.63,32505
20040901|2004-06-18 03:00,18,112.63,112.7,112.62,112.68,47464
20040901|2004-06-18 03:30,18,112.68,112.77,112.68,112.74,59563
20040901|2004-06-18 04:00,18,112.74,112.74,112.68,112.72,32488
20040901|2004-06-18 04:30,18,112.71,112.84,112.7,112.81,49431
20040901|2004-06-18 05:00,18,112.81,112.81,112.76,112.79,35816
20040901|2004-06-18 05:30,18,112.78,112.79,112.73,112.74,18867
20040901|2004-06-18 06:00,18,112.75,112.8,112.74,112.79,11643
20040901|2004-06-18 06:30,18,112.79,112.86,112.77,112.84,21826
20040901|2004-06-18 07:00,18,112.84,112.86,112.78,112.81,22452
20040901|2004-06-18 07:30,18,112.81,112.85,112.77,112.79,47467
20040901|2004-06-18 08:00,18,112.79,112.79,112.68,112.73,62411
20040901|2004-06-18 08:30,18,112.73,112.74,112.66,112.68,31607
20040901|2004-06-18 09:00,18,112.67,112.75,112.64,112.68,51812
20040901|2004-06-18 09:30,18,112.68,112.78,112.68,112.76,29379
20040901|2004-06-18 10:00,18,112.77,112.81,112.7,112.71,28889
20040901|2004-06-18 10:30,18,112.7,112.71,112.64,112.67,14312
20040901|2004-06-18 11:00,18,112.68,112.74,112.68,112.68,8317
20040901|2004-06-18 11:30,18,112.68,112.74,112.67,112.74,8216
20040901|2004-06-18 12:00,18,112.71,112.71,112.71,112.71,125
20040901|2004-06-21 01:00,21,112.65,112.65,112.56,112.56,13542
20040901|2004-06-21 01:30,21,112.56,112.56,112.51,112.54,20539
20040901|2004-06-21 02:00,21,112.54,112.6,112.54,112.57,12675
20040901|2004-06-21 02:30,21,112.57,112.58,112.5,112.53,21454
20040901|2004-06-21 03:00,21,112.52,112.57,112.52,112.55,15370
20040901|2004-06-21 03:30,21,112.56,112.6,112.55,112.58,24906
20040901|2004-06-21 04:00,21,112.58,112.66,112.58,112.63,25588
20040901|2004-06-21 04:30,21,112.64,112.66,112.6,112.64,15760
20040901|2004-06-21 05:00,21,112.65,112.65,112.62,112.64,8157
20040901|2004-06-21 05:30,21,112.64,112.64,112.62,112.63,6432
20040901|2004-06-21 06:00,21,112.64,112.68,112.62,112.67,15411
20040901|2004-06-21 06:30,21,112.66,112.77,112.66,112.75,54716
20040901|2004-06-21 07:00,21,112.75,112.8,112.73,112.74,44760
20040901|2004-06-21 07:30,21,112.74,112.81,112.74,112.77,29846
20040901|2004-06-21 08:00,21,112.78,112.8,112.76,112.77,22131
20040901|2004-06-21 08:30,21,112.77,112.82,112.76,112.77,34718
20040901|2004-06-21 09:00,21,112.77,112.78,112.71,112.73,33296
20040901|2004-06-21 09:30,21,112.73,112.8,112.73,112.77,39836
20040901|2004-06-21 10:00,21,112.77,112.84,112.75,112.83,36507
20040901|2004-06-21 10:30,21,112.83,112.88,112.82,112.84,27865
20040901|2004-06-21 11:00,21,112.84,112.92,112.84,112.91,20437
20040901|2004-06-21 11:30,21,112.91,112.91,112.84,112.88,13017
20040901|2004-06-21 12:00,21,112.86,112.86,112.86,112.86,473
20040901|2004-06-22 01:00,22,112.83,112.85,112.79,112.83,25038
20040901|2004-06-22 01:30,22,112.83,112.84,112.79,112.8,15822
20040901|2004-06-22 02:00,22,112.79,112.8,112.73,112.73,24721
20040901|2004-06-22 02:30,22,112.74,112.77,112.73,112.76,29038
20040901|2004-06-22 03:00,22,112.76,112.77,112.73,112.74,14315
20040901|2004-06-22 03:30,22,112.74,112.75,112.72,112.73,18553
20040901|2004-06-22 04:00,22,112.73,112.74,112.7,112.72,30650
20040901|2004-06-22 04:30,22,112.72,112.8,112.71,112.77,30584
20040901|2004-06-22 05:00,22,112.77,112.79,112.75,112.78,20521
20040901|2004-06-22 05:30,22,112.78,112.81,112.75,112.75,16934
20040901|2004-06-22 06:00,22,112.75,112.76,112.66,112.67,33718
20040901|2004-06-22 06:30,22,112.66,112.67,112.62,112.64,36212
20040901|2004-06-22 07:00,22,112.64,112.69,112.63,112.67,28888
20040901|2004-06-22 07:30,22,112.67,112.67,112.62,112.63,49185
20040901|2004-06-22 08:00,22,112.63,112.69,112.63,112.68,27140
20040901|2004-06-22 08:30,22,112.68,112.73,112.67,112.72,35665
20040901|2004-06-22 09:00,22,112.71,112.75,112.69,112.72,44223
20040901|2004-06-22 09:30,22,112.71,112.72,112.63,112.64,45831
20040901|2004-06-22 10:00,22,112.64,112.68,112.6,112.67,40735
20040901|2004-06-22 10:30,22,112.67,112.67,112.62,112.62,19360
20040901|2004-06-22 11:00,22,112.63,112.65,112.61,112.64,7549
20040901|2004-06-22 11:30,22,112.64,112.69,112.64,112.68,11308
20040901|2004-06-22 12:00,22,112.67,112.67,112.67,112.67,1883
20040901|2004-06-23 01:00,23,112.62,112.64,112.59,112.64,17205
20040901|2004-06-23 01:30,23,112.64,112.65,112.6,112.63,16399
20040901|2004-06-23 02:00,23,112.63,112.67,112.62,112.65,21529
20040901|2004-06-23 02:30,23,112.65,112.65,112.62,112.64,13217
20040901|2004-06-23 03:00,23,112.63,112.72,112.63,112.68,48680
20040901|2004-06-23 03:30,23,112.68,112.77,112.68,112.75,76161
20040901|2004-06-23 04:00,23,112.75,112.76,112.72,112.76,30663
20040901|2004-06-23 04:30,23,112.76,112.78,112.7,112.76,30998
20040901|2004-06-23 05:00,23,112.76,112.77,112.72,112.73,26710
20040901|2004-06-23 05:30,23,112.73,112.74,112.66,112.69,57153
20040901|2004-06-23 06:00,23,112.69,112.73,112.67,112.72,19910
20040901|2004-06-23 06:30,23,112.72,112.72,112.66,112.66,16518
20040901|2004-06-23 07:00,23,112.66,112.66,112.61,112.65,35228
20040901|2004-06-23 07:30,23,112.66,112.69,112.64,112.65,21616
20040901|2004-06-23 08:00,23,112.65,112.67,112.56,112.58,72293
20040901|2004-06-23 08:30,23,112.58,112.63,112.58,112.6,46593
20040901|2004-06-23 09:00,23,112.6,112.62,112.57,112.57,42577
20040901|2004-06-23 09:30,23,112.57,112.66,112.56,112.65,48359
20040901|2004-06-23 10:00,23,112.64,112.68,112.63,112.65,24456
20040901|2004-06-23 10:30,23,112.66,112.69,112.65,112.68,13419
20040901|2004-06-23 11:00,23,112.68,112.72,112.68,112.71,10247
20040901|2004-06-23 11:30,23,112.71,112.76,112.7,112.75,15630
20040901|2004-06-23 12:00,23,112.74,112.74,112.74,112.74,1183
20040901|2004-06-24 01:00,24,112.72,112.78,112.71,112.76,10821
20040901|2004-06-24 01:30,24,112.77,112.86,112.76,112.83,34168
20040901|2004-06-24 02:00,24,112.83,112.84,112.78,112.8,24597
20040901|2004-06-24 02:30,24,112.79,112.84,112.78,112.8,20849
20040901|2004-06-24 03:00,24,112.79,113.12,112.79,112.94,118279
20040901|2004-06-24 03:30,24,112.94,113.07,112.91,112.97,101415
20040901|2004-06-24 04:00,24,112.98,113.04,112.92,113.02,41886
20040901|2004-06-24 04:30,24,113.02,113.03,112.96,112.98,21095
20040901|2004-06-24 05:00,24,112.98,113.03,112.97,112.99,16477
20040901|2004-06-24 05:30,24,112.99,113.01,112.95,112.95,15348
20040901|2004-06-24 06:00,24,112.95,112.98,112.94,112.98,12864
20040901|2004-06-24 06:30,24,112.98,113,112.96,112.98,12409
20040901|2004-06-24 07:00,24,112.99,113.18,112.98,113.15,78817
20040901|2004-06-24 07:30,24,113.15,113.24,113.11,113.17,166281
20040901|2004-06-24 08:00,24,113.17,113.23,113.11,113.19,71657
20040901|2004-06-24 08:30,24,113.19,113.22,113.13,113.15,64332
20040901|2004-06-24 09:00,24,113.15,113.23,113.15,113.22,59979
20040901|2004-06-24 09:30,24,113.22,113.27,113.17,113.24,59235
20040901|2004-06-24 10:00,24,113.24,113.34,113.22,113.27,75444
20040901|2004-06-24 10:30,24,113.26,113.28,113.23,113.26,15582
20040901|2004-06-24 11:00,24,113.26,113.26,113.16,113.17,20844
20040901|2004-06-24 11:30,24,113.17,113.25,113.16,113.21,20031
20040901|2004-06-24 12:00,24,113.2,113.2,113.2,113.2,445
20040901|2004-06-25 01:00,25,113.17,113.17,113.11,113.12,14932
20040901|2004-06-25 01:30,25,113.12,113.16,113.09,113.14,13689
20040901|2004-06-25 02:00,25,113.15,113.19,113.13,113.14,21407
20040901|2004-06-25 02:30,25,113.14,113.24,113.14,113.21,26198
20040901|2004-06-25 03:00,25,113.22,113.32,113.21,113.25,60176
20040901|2004-06-25 03:30,25,113.26,113.26,113.23,113.24,21083
20040901|2004-06-25 04:00,25,113.24,113.25,113.19,113.24,36161
20040901|2004-06-25 04:30,25,113.24,113.24,113.18,113.19,23511
20040901|2004-06-25 05:00,25,113.19,113.25,113.18,113.21,26187
20040901|2004-06-25 05:30,25,113.2,113.27,113.2,113.23,27257
20040901|2004-06-25 06:00,25,113.23,113.24,113.16,113.18,33164
20040901|2004-06-25 06:30,25,113.18,113.19,113.16,113.18,20575
20040901|2004-06-25 07:00,25,113.19,113.23,113.1,113.11,37401
20040901|2004-06-25 07:30,25,113.11,113.17,113.07,113.1,103155
20040901|2004-06-25 08:00,25,113.11,113.13,113.06,113.1,44409
20040901|2004-06-25 08:30,25,113.09,113.11,113.01,113.04,56313
20040901|2004-06-25 09:00,25,113.04,113.08,113.01,113.01,47714
20040901|2004-06-25 09:30,25,113.02,113.07,112.95,113.03,63478
20040901|2004-06-25 10:00,25,113.03,113.09,113.03,113.08,17920
20040901|2004-06-25 10:30,25,113.07,113.08,113.05,113.06,9859
20040901|2004-06-25 11:00,25,113.06,113.07,113.02,113.03,7056
20040901|2004-06-25 11:30,25,113.04,113.04,112.95,112.96,10168
20040901|2004-06-25 12:00,25,112.96,112.96,112.96,112.96,408
20040901|2004-06-28 01:00,28,113.02,113.04,112.96,112.98,18658
20040901|2004-06-28 01:30,28,112.98,113.05,112.97,113.02,17484
20040901|2004-06-28 02:00,28,113.02,113.03,112.97,113.01,15135
20040901|2004-06-28 02:30,28,113,113.05,112.97,113.03,25587
20040901|2004-06-28 03:00,28,113.03,113.06,113.01,113.02,19907
20040901|2004-06-28 03:30,28,113.02,113.07,113,113.03,26789
20040901|2004-06-28 04:00,28,113.03,113.05,112.99,113,39577
20040901|2004-06-28 04:30,28,112.99,113.06,112.99,113.06,21100
20040901|2004-06-28 05:00,28,113.05,113.08,113.03,113.07,12954
20040901|2004-06-28 05:30,28,113.07,113.09,113.05,113.08,9832
20040901|2004-06-28 06:00,28,113.09,113.1,113.02,113.03,18287
20040901|2004-06-28 06:30,28,113.03,113.05,113.02,113.03,8895
20040901|2004-06-28 07:00,28,113.04,113.11,112.99,113.01,34459
20040901|2004-06-28 07:30,28,113.01,113.01,112.85,112.87,153923
20040901|2004-06-28 08:00,28,112.88,112.91,112.82,112.86,56887
20040901|2004-06-28 08:30,28,112.86,112.88,112.82,112.87,32016
20040901|2004-06-28 09:00,28,112.86,112.88,112.63,112.64,140045
20040901|2004-06-28 09:30,28,112.64,112.73,112.64,112.69,68450
20040901|2004-06-28 10:00,28,112.69,112.72,112.6,112.66,58243
20040901|2004-06-28 10:30,28,112.66,112.72,112.65,112.67,25758
20040901|2004-06-28 11:00,28,112.68,112.68,112.58,112.66,28423
20040901|2004-06-28 11:30,28,112.66,112.66,112.56,112.61,23742
20040901|2004-06-28 12:00,28,112.6,112.6,112.6,112.6,393
20040901|2004-06-29 01:00,29,112.6,112.67,112.59,112.64,24929
20040901|2004-06-29 01:30,29,112.65,112.69,112.6,112.64,29454
20040901|2004-06-29 02:00,29,112.63,112.7,112.6,112.63,38332
20040901|2004-06-29 02:30,29,112.63,112.65,112.58,112.63,46847
20040901|2004-06-29 03:00,29,112.63,112.66,112.61,112.65,14875
20040901|2004-06-29 03:30,29,112.65,112.68,112.62,112.68,28063
20040901|2004-06-29 04:00,29,112.67,112.69,112.61,112.65,47007
20040901|2004-06-29 04:30,29,112.66,112.66,112.63,112.65,12494
20040901|2004-06-29 05:00,29,112.65,112.72,112.64,112.67,50383
20040901|2004-06-29 05:30,29,112.67,112.69,112.66,112.68,19836
20040901|2004-06-29 06:00,29,112.68,112.69,112.67,112.67,7340
20040901|2004-06-29 06:30,29,112.67,112.7,112.66,112.68,14136
20040901|2004-06-29 07:00,29,112.68,112.68,112.65,112.66,26348
20040901|2004-06-29 07:30,29,112.66,112.66,112.53,112.6,87434
20040901|2004-06-29 08:00,29,112.6,112.61,112.56,112.59,44133
20040901|2004-06-29 08:30,29,112.58,112.64,112.45,112.46,57778
20040901|2004-06-29 09:00,29,112.47,112.62,112.45,112.57,112141
20040901|2004-06-29 09:30,29,112.58,112.67,112.58,112.64,74540
20040901|2004-06-29 10:00,29,112.64,112.69,112.62,112.65,27838
20040901|2004-06-29 10:30,29,112.66,112.69,112.65,112.67,15306
20040901|2004-06-29 11:00,29,112.68,112.7,112.66,112.68,7392
20040901|2004-06-29 11:30,29,112.69,112.76,112.69,112.75,15910
20040901|2004-06-29 12:00,29,112.74,112.74,112.74,112.74,212
20040901|2004-06-30 01:00,30,112.76,112.79,112.73,112.73,20817
20040901|2004-06-30 01:30,30,112.74,112.76,112.7,112.75,14615
20040901|2004-06-30 02:00,30,112.75,112.8,112.73,112.79,23985
20040901|2004-06-30 02:30,30,112.79,112.81,112.76,112.79,31479
20040901|2004-06-30 03:00,30,112.79,112.83,112.78,112.8,21185
20040901|2004-06-30 03:30,30,112.81,112.83,112.77,112.83,21541
20040901|2004-06-30 04:00,30,112.83,112.84,112.77,112.8,42846
20040901|2004-06-30 04:30,30,112.79,112.82,112.79,112.81,14852
20040901|2004-06-30 05:00,30,112.81,112.81,112.77,112.79,15327
20040901|2004-06-30 05:30,30,112.79,112.83,112.78,112.82,9402
20040901|2004-06-30 06:00,30,112.83,112.85,112.81,112.83,15204
20040901|2004-06-30 06:30,30,112.83,112.86,112.82,112.85,10944
20040901|2004-06-30 07:00,30,112.85,112.86,112.81,112.84,18867
20040901|2004-06-30 07:30,30,112.84,112.93,112.82,112.91,64348
20040901|2004-06-30 08:00,30,112.9,112.94,112.88,112.93,46817
20040901|2004-06-30 08:30,30,112.93,113.05,112.87,112.99,52747
20040901|2004-06-30 09:00,30,113,113.1,112.99,113.09,113253
20040901|2004-06-30 09:30,30,113.1,113.14,113.07,113.14,75236
20040901|2004-06-30 10:00,30,113.14,113.18,113.11,113.13,63848
20040901|2004-06-30 10:30,30,113.13,113.16,113.1,113.15,21930
20040901|2004-06-30 11:00,30,113.15,113.2,113.14,113.15,17339
20040901|2004-06-30 11:30,30,113.15,113.19,113.13,113.13,20339
20040901|2004-06-30 12:00,30,113.15,113.15,113.15,113.15,1179
20040901|2004-07-01 01:00,1,113.28,113.28,113.13,113.16,43042
20040901|2004-07-01 01:30,1,113.17,113.18,113.03,113.03,35309
20040901|2004-07-01 02:00,1,113.03,113.06,112.97,113.02,52780
20040901|2004-07-01 02:30,1,113.02,113.03,112.95,113,36918
20040901|2004-07-01 03:00,1,113.01,113.03,112.97,112.97,26134
20040901|2004-07-01 03:30,1,112.98,113,112.96,112.97,44824
20040901|2004-07-01 04:00,1,112.97,113.03,112.97,113.03,29467
20040901|2004-07-01 04:30,1,113.04,113.06,112.99,113.03,33124
20040901|2004-07-01 05:00,1,113.03,113.04,112.93,113.01,40905
20040901|2004-07-01 05:30,1,113.01,113.12,113.01,113.08,51864
20040901|2004-07-01 06:00,1,113.08,113.12,113.06,113.08,24177
20040901|2004-07-01 06:30,1,113.09,113.12,113.08,113.08,17968
20040901|2004-07-01 07:00,1,113.08,113.13,113.07,113.12,26387
20040901|2004-07-01 07:30,1,113.12,113.13,113.01,113.07,76395
20040901|2004-07-01 08:00,1,113.07,113.12,113.04,113.1,39306
20040901|2004-07-01 08:30,1,113.1,113.2,113.05,113.14,61450
20040901|2004-07-01 09:00,1,113.14,113.15,113.01,113.07,94819
20040901|2004-07-01 09:30,1,113.07,113.16,113.04,113.15,45266
20040901|2004-07-01 10:00,1,113.15,113.16,113.06,113.07,54694
20040901|2004-07-01 10:30,1,113.07,113.11,113.05,113.08,33289
20040901|2004-07-01 11:00,1,113.08,113.19,113.08,113.18,21913
20040901|2004-07-01 11:30,1,113.18,113.23,113.17,113.2,15696
20040901|2004-07-01 12:00,1,113.2,113.2,113.2,113.2,7
20040901|2004-07-02 01:00,2,113.31,113.33,113.27,113.27,13987
20040901|2004-07-02 01:30,2,113.27,113.33,113.25,113.3,18150
20040901|2004-07-02 02:00,2,113.3,113.34,113.25,113.31,32080
20040901|2004-07-02 02:30,2,113.32,113.32,113.28,113.31,21209
20040901|2004-07-02 03:00,2,113.31,113.33,113.3,113.31,12924
20040901|2004-07-02 03:30,2,113.31,113.4,113.31,113.36,44514
20040901|2004-07-02 04:00,2,113.37,113.37,113.24,113.27,59459
20040901|2004-07-02 04:30,2,113.27,113.3,113.24,113.3,26101
20040901|2004-07-02 05:00,2,113.3,113.3,113.25,113.27,14857
20040901|2004-07-02 05:30,2,113.27,113.3,113.26,113.26,15039
20040901|2004-07-02 06:00,2,113.27,113.3,113.26,113.28,11606
20040901|2004-07-02 06:30,2,113.28,113.29,113.25,113.26,11303
20040901|2004-07-02 07:00,2,113.26,113.72,113.25,113.68,61783
20040901|2004-07-02 07:30,2,113.68,113.86,113.64,113.69,267802
20040901|2004-07-02 08:00,2,113.69,113.77,113.67,113.73,119842
20040901|2004-07-02 08:30,2,113.73,113.8,113.71,113.75,68297
20040901|2004-07-02 09:00,2,113.75,113.75,113.65,113.66,74896
20040901|2004-07-02 09:30,2,113.66,113.68,113.62,113.66,58294
20040901|2004-07-02 10:00,2,113.66,113.7,113.64,113.69,27006
20040901|2004-07-02 10:30,2,113.69,113.69,113.6,113.61,19284
20040901|2004-07-02 11:00,2,113.6,113.64,113.57,113.58,13709
20040901|2004-07-02 11:30,2,113.58,113.62,113.54,113.56,14293
20040901|2004-07-02 12:00,2,113.57,113.57,113.57,113.57,415
20040901|2004-07-05 01:00,5,113.72,113.72,113.58,113.58,20697
20040901|2004-07-05 01:30,5,113.59,113.6,113.53,113.57,12372
20040901|2004-07-05 02:00,5,113.56,113.62,113.56,113.6,15231
20040901|2004-07-05 02:30,5,113.6,113.64,113.56,113.61,14932
20040901|2004-07-05 03:00,5,113.62,113.66,113.61,113.61,14587
20040901|2004-07-05 03:30,5,113.61,113.63,113.58,113.61,10312
20040901|2004-07-05 04:00,5,113.61,113.62,113.6,113.61,6997
20040901|2004-07-05 04:30,5,113.62,113.62,113.59,113.61,7012
20040901|2004-07-05 05:00,5,113.6,113.61,113.57,113.58,11382
20040901|2004-07-05 05:30,5,113.58,113.59,113.57,113.58,9733
20040901|2004-07-05 06:00,5,113.57,113.59,113.57,113.58,6158
20040901|2004-07-05 06:30,5,113.59,113.6,113.57,113.58,6071
20040901|2004-07-05 07:00,5,113.59,113.62,113.59,113.62,3931
20040901|2004-07-05 07:30,5,113.61,113.63,113.59,113.61,6493
20040901|2004-07-05 08:00,5,113.6,113.65,113.6,113.63,9736
20040901|2004-07-05 08:30,5,113.64,113.67,113.63,113.65,10342
20040901|2004-07-05 09:00,5,113.65,113.66,113.63,113.66,5139
20040901|2004-07-05 09:30,5,113.66,113.66,113.62,113.65,8011
20040901|2004-07-05 10:00,5,113.65,113.65,113.61,113.64,7356
20040901|2004-07-05 10:30,5,113.64,113.64,113.61,113.62,3337
20040901|2004-07-05 11:00,5,113.62,113.66,113.62,113.64,2670
20040901|2004-07-05 11:30,5,113.65,113.67,113.61,113.66,6633
20040901|2004-07-05 12:00,5,113.66,113.66,113.66,113.66,205
20040901|2004-07-06 01:00,6,113.7,113.71,113.65,113.66,12170
20040901|2004-07-06 01:30,6,113.66,113.71,113.65,113.71,15511
20040901|2004-07-06 02:00,6,113.7,113.7,113.65,113.67,18447
20040901|2004-07-06 02:30,6,113.67,113.72,113.66,113.7,21990
20040901|2004-07-06 03:00,6,113.7,113.72,113.69,113.7,18448
20040901|2004-07-06 03:30,6,113.7,113.71,113.67,113.7,23825
20040901|2004-07-06 04:00,6,113.7,113.7,113.65,113.68,23661
20040901|2004-07-06 04:30,6,113.67,113.72,113.66,113.68,23883
20040901|2004-07-06 05:00,6,113.68,113.7,113.67,113.69,9403
20040901|2004-07-06 05:30,6,113.69,113.69,113.67,113.69,6932
20040901|2004-07-06 06:00,6,113.68,113.7,113.68,113.69,9962
20040901|2004-07-06 06:30,6,113.69,113.7,113.67,113.69,8386
20040901|2004-07-06 07:00,6,113.69,113.79,113.68,113.79,37384
20040901|2004-07-06 07:30,6,113.79,113.83,113.77,113.82,72226
20040901|2004-07-06 08:00,6,113.82,113.83,113.78,113.79,40006
20040901|2004-07-06 08:30,6,113.78,113.86,113.77,113.81,42371
20040901|2004-07-06 09:00,6,113.82,113.83,113.66,113.68,95855
20040901|2004-07-06 09:30,6,113.69,113.7,113.58,113.61,82202
20040901|2004-07-06 10:00,6,113.61,113.68,113.6,113.65,37182
20040901|2004-07-06 10:30,6,113.65,113.68,113.6,113.66,27667
20040901|2004-07-06 11:00,6,113.66,113.69,113.64,113.67,10740
20040901|2004-07-06 11:30,6,113.67,113.67,113.62,113.66,15715
20040901|2004-07-06 12:00,6,113.67,113.67,113.67,113.67,302
20040901|2004-07-07 01:00,7,113.64,113.67,113.59,113.64,20531
20040901|2004-07-07 01:30,7,113.63,113.65,113.6,113.62,16899
20040901|2004-07-07 02:00,7,113.62,113.62,113.59,113.6,21421
20040901|2004-07-07 02:30,7,113.6,113.64,113.57,113.62,31199
20040901|2004-07-07 03:00,7,113.63,113.68,113.63,113.66,34034
20040901|2004-07-07 03:30,7,113.65,113.7,113.63,113.66,59046
20040901|2004-07-07 04:00,7,113.67,113.68,113.63,113.67,34425
20040901|2004-07-07 04:30,7,113.67,113.69,113.64,113.65,36110
20040901|2004-07-07 05:00,7,113.65,113.69,113.64,113.66,17138
20040901|2004-07-07 05:30,7,113.66,113.67,113.63,113.66,11369
20040901|2004-07-07 06:00,7,113.65,113.7,113.63,113.7,24525
20040901|2004-07-07 06:30,7,113.7,113.73,113.68,113.71,30026
20040901|2004-07-07 07:00,7,113.7,113.76,113.7,113.72,44236
20040901|2004-07-07 07:30,7,113.73,113.76,113.71,113.75,49613
20040901|2004-07-07 08:00,7,113.74,113.8,113.74,113.76,50924
20040901|2004-07-07 08:30,7,113.76,113.8,113.75,113.78,34756
20040901|2004-07-07 09:00,7,113.78,113.84,113.77,113.82,53133
20040901|2004-07-07 09:30,7,113.82,113.83,113.79,113.81,44981
20040901|2004-07-07 10:00,7,113.81,113.91,113.8,113.89,55039
20040901|2004-07-07 10:30,7,113.89,113.96,113.88,113.92,42089
20040901|2004-07-07 11:00,7,113.93,113.96,113.9,113.94,15117
20040901|2004-07-07 11:30,7,113.94,113.97,113.91,113.94,17138
20040901|2004-07-07 12:00,7,113.9,113.9,113.9,113.9,1894
20040901|2004-07-08 01:00,8,113.87,113.89,113.85,113.86,15735
20040901|2004-07-08 01:30,8,113.87,113.97,113.87,113.93,33401
20040901|2004-07-08 02:00,8,113.93,113.98,113.92,113.94,30257
20040901|2004-07-08 02:30,8,113.94,113.98,113.93,113.95,32614
20040901|2004-07-08 03:00,8,113.94,113.95,113.86,113.89,45490
20040901|2004-07-08 03:30,8,113.89,113.92,113.84,113.91,54667
20040901|2004-07-08 04:00,8,113.91,113.95,113.84,113.87,83011
20040901|2004-07-08 04:30,8,113.88,113.88,113.78,113.81,57661
20040901|2004-07-08 05:00,8,113.81,113.85,113.8,113.83,21194
20040901|2004-07-08 05:30,8,113.83,113.83,113.81,113.82,9463
20040901|2004-07-08 06:00,8,113.82,113.85,113.8,113.84,13287
20040901|2004-07-08 06:30,8,113.84,113.85,113.82,113.83,5496
20040901|2004-07-08 07:00,8,113.83,113.83,113.75,113.79,41690
20040901|2004-07-08 07:30,8,113.79,113.89,113.77,113.89,85380
20040901|2004-07-08 08:00,8,113.89,113.94,113.87,113.93,57025
20040901|2004-07-08 08:30,8,113.92,113.98,113.91,113.95,57042
20040901|2004-07-08 09:00,8,113.95,114.04,113.94,113.96,107440
20040901|2004-07-08 09:30,8,113.96,113.97,113.9,113.91,44007
20040901|2004-07-08 10:00,8,113.92,113.97,113.89,113.93,49542
20040901|2004-07-08 10:30,8,113.92,113.97,113.91,113.93,17998
20040901|2004-07-08 11:00,8,113.93,113.98,113.93,113.96,9176
20040901|2004-07-08 11:30,8,113.96,114,113.93,113.96,18041
20040901|2004-07-08 12:00,8,113.94,113.94,113.94,113.94,1273
20040901|2004-07-09 01:00,9,113.92,113.95,113.88,113.93,18290
20040901|2004-07-09 01:30,9,113.93,113.96,113.91,113.91,13386
20040901|2004-07-09 02:00,9,113.91,113.96,113.91,113.94,15903
20040901|2004-07-09 02:30,9,113.95,114.05,113.95,114,78728
20040901|2004-07-09 03:00,9,113.99,114,113.96,113.96,17559
20040901|2004-07-09 03:30,9,113.96,113.96,113.93,113.95,17504
20040901|2004-07-09 04:00,9,113.96,113.99,113.94,113.99,28438
20040901|2004-07-09 04:30,9,113.99,113.99,113.96,113.96,12535
20040901|2004-07-09 05:00,9,113.97,114,113.96,113.97,32195
20040901|2004-07-09 05:30,9,113.97,113.99,113.95,113.95,13859
20040901|2004-07-09 06:00,9,113.95,113.97,113.94,113.96,11852
20040901|2004-07-09 06:30,9,113.96,113.97,113.94,113.95,6397
20040901|2004-07-09 07:00,9,113.96,113.98,113.94,113.96,12464
20040901|2004-07-09 07:30,9,113.97,113.98,113.95,113.96,19073
20040901|2004-07-09 08:00,9,113.96,113.98,113.93,113.96,21119
20040901|2004-07-09 08:30,9,113.96,113.96,113.91,113.93,23353
20040901|2004-07-09 09:00,9,113.93,113.95,113.85,113.86,40857
20040901|2004-07-09 09:30,9,113.86,113.91,113.84,113.9,31206
20040901|2004-07-09 10:00,9,113.9,113.94,113.88,113.94,20234
20040901|2004-07-09 10:30,9,113.93,113.94,113.91,113.93,10316
20040901|2004-07-09 11:00,9,113.93,113.99,113.93,113.98,5234
20040901|2004-07-09 11:30,9,113.98,114.04,113.97,114.04,11582
20040901|2004-07-09 12:00,9,114.03,114.03,114.03,114.03,281
20040901|2004-07-12 01:00,12,114.08,114.1,114.02,114.03,18984
20040901|2004-07-12 01:30,12,114.03,114.05,113.98,114,22401
20040901|2004-07-12 02:00,12,114,114.03,113.96,113.99,22231
20040901|2004-07-12 02:30,12,113.99,114.01,113.97,114,14045
20040901|2004-07-12 03:00,12,114,114.03,113.99,114.02,13365
20040901|2004-07-12 03:30,12,114.03,114.04,114.01,114.03,11281
20040901|2004-07-12 04:00,12,114.03,114.07,114.02,114.07,13973
20040901|2004-07-12 04:30,12,114.06,114.07,114.04,114.05,8738
20040901|2004-07-12 05:00,12,114.05,114.05,114.02,114.03,6733
20040901|2004-07-12 05:30,12,114.04,114.06,114.03,114.04,6122
20040901|2004-07-12 06:00,12,114.04,114.09,114.04,114.08,13433
20040901|2004-07-12 06:30,12,114.08,114.1,114.06,114.06,12131
20040901|2004-07-12 07:00,12,114.07,114.09,114.05,114.07,22393
20040901|2004-07-12 07:30,12,114.07,114.11,114.05,114.06,39959
20040901|2004-07-12 08:00,12,114.06,114.08,114.05,114.07,15732
20040901|2004-07-12 08:30,12,114.07,114.08,114.04,114.05,16172
20040901|2004-07-12 09:00,12,114.05,114.11,114.05,114.09,27562
20040901|2004-07-12 09:30,12,114.09,114.11,114.05,114.06,25966
20040901|2004-07-12 10:00,12,114.06,114.1,114.04,114.08,23068
20040901|2004-07-12 10:30,12,114.07,114.09,114.06,114.09,6337
20040901|2004-07-12 11:00,12,114.09,114.11,114.07,114.08,8583
20040901|2004-07-12 11:30,12,114.09,114.14,114.08,114.12,9634
20040901|2004-07-12 12:00,12,114.14,114.14,114.14,114.14,791
20040901|2004-07-13 01:00,13,114.04,114.05,114.01,114.01,24443
20040901|2004-07-13 01:30,13,114.01,114.01,113.89,113.91,62495
20040901|2004-07-13 02:00,13,113.91,113.93,113.87,113.92,48519
20040901|2004-07-13 02:30,13,113.92,113.93,113.87,113.9,32207
20040901|2004-07-13 03:00,13,113.9,113.91,113.83,113.87,59028
20040901|2004-07-13 03:30,13,113.87,113.88,113.8,113.81,58211
20040901|2004-07-13 04:00,13,113.81,113.81,113.76,113.79,68484
20040901|2004-07-13 04:30,13,113.79,113.82,113.76,113.77,31658
20040901|2004-07-13 05:00,13,113.77,113.81,113.76,113.8,13021
20040901|2004-07-13 05:30,13,113.79,113.79,113.67,113.68,56437
20040901|2004-07-13 06:00,13,113.67,113.74,113.67,113.72,25164
20040901|2004-07-13 06:30,13,113.73,113.78,113.71,113.76,25275
20040901|2004-07-13 07:00,13,113.76,113.76,113.7,113.73,30459
20040901|2004-07-13 07:30,13,113.73,113.76,113.65,113.7,75618
20040901|2004-07-13 08:00,13,113.69,113.74,113.68,113.72,40917
20040901|2004-07-13 08:30,13,113.71,113.73,113.63,113.66,70705
20040901|2004-07-13 09:00,13,113.66,113.74,113.66,113.71,41296
20040901|2004-07-13 09:30,13,113.71,113.72,113.67,113.69,24619
20040901|2004-07-13 10:00,13,113.68,113.7,113.63,113.68,37439
20040901|2004-07-13 10:30,13,113.68,113.69,113.66,113.68,13562
20040901|2004-07-13 11:00,13,113.68,113.7,113.67,113.69,9142
20040901|2004-07-13 11:30,13,113.7,113.73,113.68,113.72,12957
20040901|2004-07-13 12:00,13,113.72,113.72,113.72,113.72,1580
20040901|2004-07-14 01:00,14,113.83,113.84,113.77,113.8,17859
20040901|2004-07-14 01:30,14,113.8,113.83,113.79,113.82,18055
20040901|2004-07-14 02:00,14,113.83,113.83,113.76,113.78,21911
20040901|2004-07-14 02:30,14,113.78,113.78,113.75,113.78,18326
20040901|2004-07-14 03:00,14,113.77,113.8,113.77,113.79,15810
20040901|2004-07-14 03:30,14,113.79,113.8,113.76,113.78,18452
20040901|2004-07-14 04:00,14,113.78,113.83,113.78,113.8,32324
20040901|2004-07-14 04:30,14,113.79,113.85,113.79,113.83,39892
20040901|2004-07-14 05:00,14,113.83,113.84,113.79,113.8,39806
20040901|2004-07-14 05:30,14,113.81,113.84,113.8,113.83,15558
20040901|2004-07-14 06:00,14,113.83,113.85,113.82,113.83,10537
20040901|2004-07-14 06:30,14,113.84,113.85,113.82,113.83,11770
20040901|2004-07-14 07:00,14,113.83,113.95,113.83,113.9,44521
20040901|2004-07-14 07:30,14,113.91,113.92,113.77,113.78,118769
20040901|2004-07-14 08:00,14,113.78,113.81,113.73,113.79,64413
20040901|2004-07-14 08:30,14,113.8,113.85,113.77,113.78,51136
20040901|2004-07-14 09:00,14,113.78,113.83,113.78,113.8,24865
20040901|2004-07-14 09:30,14,113.8,113.81,113.75,113.76,38375
20040901|2004-07-14 10:00,14,113.76,113.79,113.74,113.78,29922
20040901|2004-07-14 10:30,14,113.77,113.79,113.76,113.78,9461
20040901|2004-07-14 11:00,14,113.78,113.8,113.75,113.8,8255
20040901|2004-07-14 11:30,14,113.8,113.83,113.79,113.8,9113
20040901|2004-07-14 12:00,14,113.81,113.81,113.81,113.81,1280
20040901|2004-07-15 01:00,15,113.79,113.8,113.72,113.72,11330
20040901|2004-07-15 01:30,15,113.73,113.73,113.7,113.71,10690
20040901|2004-07-15 02:00,15,113.71,113.76,113.71,113.72,23001
20040901|2004-07-15 02:30,15,113.72,113.72,113.66,113.68,22013
20040901|2004-07-15 03:00,15,113.69,113.72,113.68,113.69,17384
20040901|2004-07-15 03:30,15,113.68,113.73,113.68,113.72,17490
20040901|2004-07-15 04:00,15,113.72,113.74,113.71,113.74,13162
20040901|2004-07-15 04:30,15,113.74,113.79,113.73,113.75,26509
20040901|2004-07-15 05:00,15,113.75,113.79,113.75,113.78,13131
20040901|2004-07-15 05:30,15,113.77,113.8,113.76,113.79,13213
20040901|2004-07-15 06:00,15,113.79,113.79,113.77,113.78,7333
20040901|2004-07-15 06:30,15,113.79,113.81,113.77,113.81,10069
20040901|2004-07-15 07:00,15,113.81,113.94,113.8,113.81,48148
20040901|2004-07-15 07:30,15,113.8,113.81,113.7,113.72,134178
20040901|2004-07-15 08:00,15,113.72,113.8,113.71,113.76,73390
20040901|2004-07-15 08:30,15,113.76,113.81,113.75,113.78,33106
20040901|2004-07-15 09:00,15,113.78,113.79,113.76,113.78,29294
20040901|2004-07-15 09:30,15,113.78,113.81,113.78,113.81,11185
20040901|2004-07-15 10:00,15,113.8,113.84,113.78,113.81,19353
20040901|2004-07-15 10:30,15,113.81,113.89,113.75,113.75,29914
20040901|2004-07-15 11:00,15,113.74,113.82,113.73,113.8,42252
20040901|2004-07-15 11:30,15,113.79,113.81,113.77,113.81,8224
20040901|2004-07-15 12:00,15,113.81,113.81,113.81,113.81,277
20040901|2004-07-16 01:00,16,113.79,113.79,113.76,113.78,6235
20040901|2004-07-16 01:30,16,113.78,113.78,113.75,113.77,5229
20040901|2004-07-16 02:00,16,113.77,113.81,113.76,113.8,7870
20040901|2004-07-16 02:30,16,113.79,113.81,113.78,113.78,6864
20040901|2004-07-16 03:00,16,113.78,113.8,113.77,113.8,13459
20040901|2004-07-16 03:30,16,113.79,113.8,113.78,113.79,9808
20040901|2004-07-16 04:00,16,113.8,113.81,113.79,113.81,13974
20040901|2004-07-16 04:30,16,113.81,113.82,113.8,113.81,13117
20040901|2004-07-16 05:00,16,113.81,113.83,113.8,113.82,11509
20040901|2004-07-16 05:30,16,113.82,113.83,113.81,113.83,9980
20040901|2004-07-16 06:00,16,113.83,113.84,113.82,113.84,8546
20040901|2004-07-16 06:30,16,113.84,113.87,113.84,113.85,14448
20040901|2004-07-16 07:00,16,113.86,114.05,113.83,114.03,48131
20040901|2004-07-16 07:30,16,114.04,114.1,113.95,114.06,152526
20040901|2004-07-16 08:00,16,114.06,114.25,114.05,114.21,157898
20040901|2004-07-16 08:30,16,114.21,114.32,114.18,114.3,100750
20040901|2004-07-16 09:00,16,114.3,114.33,114.23,114.25,73296
20040901|2004-07-16 09:30,16,114.24,114.32,114.24,114.31,40390
20040901|2004-07-16 10:00,16,114.32,114.38,114.31,114.36,43523
20040901|2004-07-16 10:30,16,114.35,114.38,114.32,114.36,20107
20040901|2004-07-16 11:00,16,114.35,114.38,114.32,114.35,10875
20040901|2004-07-16 11:30,16,114.35,114.35,114.31,114.31,12518
20040901|2004-07-16 12:00,16,114.32,114.32,114.32,114.32,594
20040901|2004-07-19 01:00,19,114.36,114.37,114.28,114.28,19423
20040901|2004-07-19 01:30,19,114.29,114.31,114.27,114.29,10464
20040901|2004-07-19 02:00,19,114.29,114.32,114.26,114.28,20540
20040901|2004-07-19 02:30,19,114.28,114.3,114.25,114.26,20683
20040901|2004-07-19 03:00,19,114.26,114.26,114.2,114.26,31939
20040901|2004-07-19 03:30,19,114.26,114.26,114.21,114.24,20017
20040901|2004-07-19 04:00,19,114.24,114.24,114.21,114.24,14393
20040901|2004-07-19 04:30,19,114.23,114.25,114.21,114.24,15198
20040901|2004-07-19 05:00,19,114.24,114.24,114.2,114.21,18232
20040901|2004-07-19 05:30,19,114.21,114.23,114.2,114.21,14479
20040901|2004-07-19 06:00,19,114.2,114.23,114.2,114.23,7712
20040901|2004-07-19 06:30,19,114.23,114.26,114.22,114.24,11491
20040901|2004-07-19 07:00,19,114.25,114.25,114.2,114.23,20729
20040901|2004-07-19 07:30,19,114.22,114.26,114.22,114.24,21955
20040901|2004-07-19 08:00,19,114.25,114.27,114.22,114.27,21302
20040901|2004-07-19 08:30,19,114.27,114.3,114.27,114.28,23422
20040901|2004-07-19 09:00,19,114.28,114.31,114.27,114.27,24417
20040901|2004-07-19 09:30,19,114.27,114.3,114.27,114.29,14678
20040901|2004-07-19 10:00,19,114.29,114.32,114.28,114.32,15480
20040901|2004-07-19 10:30,19,114.32,114.4,114.32,114.39,22302
20040901|2004-07-19 11:00,19,114.39,114.42,114.38,114.38,16224
20040901|2004-07-19 11:30,19,114.38,114.41,114.38,114.38,10201
20040901|2004-07-19 12:00,19,114.36,114.36,114.36,114.36,684
20040901|2004-07-20 01:00,20,114.41,114.41,114.34,114.39,13998
20040901|2004-07-20 01:30,20,114.38,114.42,114.33,114.33,19977
20040901|2004-07-20 02:00,20,114.34,114.35,114.28,114.3,29910
20040901|2004-07-20 02:30,20,114.31,114.35,114.29,114.34,17277
20040901|2004-07-20 03:00,20,114.34,114.35,114.32,114.34,11226
20040901|2004-07-20 03:30,20,114.34,114.39,114.33,114.34,28756
20040901|2004-07-20 04:00,20,114.34,114.35,114.29,114.31,32448
20040901|2004-07-20 04:30,20,114.31,114.32,114.27,114.28,21805
20040901|2004-07-20 05:00,20,114.28,114.29,114.22,114.26,33878
20040901|2004-07-20 05:30,20,114.25,114.27,114.23,114.23,16226
20040901|2004-07-20 06:00,20,114.23,114.27,114.22,114.26,16520
20040901|2004-07-20 06:30,20,114.25,114.26,114.23,114.24,10525
20040901|2004-07-20 07:00,20,114.23,114.23,114.15,114.19,62496
20040901|2004-07-20 07:30,20,114.2,114.2,114.08,114.12,84271
20040901|2004-07-20 08:00,20,114.11,114.14,114.1,114.14,34320
20040901|2004-07-20 08:30,20,114.13,114.16,114.08,114.11,35395
20040901|2004-07-20 09:00,20,114.1,114.15,114.1,114.13,26944
20040901|2004-07-20 09:30,20,114.14,114.2,114.13,114.2,27765
20040901|2004-07-20 10:00,20,114.2,114.2,114.17,114.19,14205
20040901|2004-07-20 10:30,20,114.19,114.23,114.19,114.21,12517
20040901|2004-07-20 11:00,20,114.21,114.22,114.19,114.21,9183
20040901|2004-07-20 11:30,20,114.21,114.25,114.2,114.2,15606
20040901|2004-07-20 12:00,20,114.21,114.21,114.21,114.21,437
20040901|2004-07-21 01:00,21,113.9,113.92,113.82,113.83,62408
20040901|2004-07-21 01:30,21,113.83,113.88,113.77,113.87,42050
20040901|2004-07-21 02:00,21,113.87,113.87,113.79,113.83,40307
20040901|2004-07-21 02:30,21,113.82,113.85,113.79,113.83,34793
20040901|2004-07-21 03:00,21,113.83,113.87,113.82,113.84,40458
20040901|2004-07-21 03:30,21,113.85,113.86,113.8,113.81,54105
20040901|2004-07-21 04:00,21,113.81,113.86,113.75,113.77,69420
20040901|2004-07-21 04:30,21,113.76,113.78,113.73,113.75,39970
20040901|2004-07-21 05:00,21,113.75,113.82,113.73,113.8,38836
20040901|2004-07-21 05:30,21,113.81,113.84,113.79,113.82,31919
20040901|2004-07-21 06:00,21,113.82,113.84,113.8,113.83,11693
20040901|2004-07-21 06:30,21,113.82,113.82,113.76,113.77,12729
20040901|2004-07-21 07:00,21,113.77,113.78,113.72,113.74,37670
20040901|2004-07-21 07:30,21,113.74,113.76,113.68,113.7,76418
20040901|2004-07-21 08:00,21,113.69,113.77,113.68,113.72,58664
20040901|2004-07-21 08:30,21,113.72,113.76,113.66,113.74,70227
20040901|2004-07-21 09:00,21,113.74,113.76,113.65,113.66,50918
20040901|2004-07-21 09:30,21,113.67,113.69,113.51,113.56,134739
20040901|2004-07-21 10:00,21,113.56,113.62,113.54,113.61,63045
20040901|2004-07-21 10:30,21,113.61,113.66,113.6,113.65,27745
20040901|2004-07-21 11:00,21,113.65,113.65,113.59,113.61,17235
20040901|2004-07-21 11:30,21,113.61,113.63,113.55,113.56,13242
20040901|2004-07-21 12:00,21,113.56,113.56,113.56,113.56,215
20040901|2004-07-22 01:00,22,113.68,113.75,113.67,113.7,34913
20040901|2004-07-22 01:30,22,113.71,113.71,113.63,113.64,26442
20040901|2004-07-22 02:00,22,113.64,113.71,113.64,113.7,32631
20040901|2004-07-22 02:30,22,113.7,113.7,113.66,113.68,22040
20040901|2004-07-22 03:00,22,113.67,113.71,113.67,113.68,29315
20040901|2004-07-22 03:30,22,113.68,113.75,113.65,113.71,40471
20040901|2004-07-22 04:00,22,113.71,113.72,113.67,113.7,29712
20040901|2004-07-22 04:30,22,113.69,113.73,113.67,113.72,29695
20040901|2004-07-22 05:00,22,113.72,113.73,113.69,113.7,22334
20040901|2004-07-22 05:30,22,113.7,113.77,113.7,113.76,19823
20040901|2004-07-22 06:00,22,113.76,113.77,113.75,113.76,8328
20040901|2004-07-22 06:30,22,113.76,113.8,113.75,113.78,18784
20040901|2004-07-22 07:00,22,113.78,113.8,113.65,113.69,45392
20040901|2004-07-22 07:30,22,113.7,113.76,113.62,113.74,106034
20040901|2004-07-22 08:00,22,113.74,113.81,113.72,113.81,70043
20040901|2004-07-22 08:30,22,113.81,113.85,113.74,113.83,70744
20040901|2004-07-22 09:00,22,113.83,113.91,113.82,113.87,66996
20040901|2004-07-22 09:30,22,113.88,113.92,113.85,113.9,49288
20040901|2004-07-22 10:00,22,113.9,113.96,113.88,113.91,70004
20040901|2004-07-22 10:30,22,113.9,113.94,113.88,113.91,27615
20040901|2004-07-22 11:00,22,113.91,113.93,113.88,113.9,12141
20040901|2004-07-22 11:30,22,113.89,113.93,113.89,113.9,16020
20040901|2004-07-22 12:00,22,113.93,113.93,113.93,113.93,428
20040901|2004-07-23 01:00,23,113.9,113.93,113.84,113.85,9837
20040901|2004-07-23 01:30,23,113.86,113.91,113.86,113.86,11063
20040901|2004-07-23 02:00,23,113.86,113.87,113.8,113.84,23137
20040901|2004-07-23 02:30,23,113.83,113.84,113.8,113.82,20415
20040901|2004-07-23 03:00,23,113.82,113.84,113.79,113.81,22467
20040901|2004-07-23 03:30,23,113.81,113.82,113.76,113.78,23302
20040901|2004-07-23 04:00,23,113.78,113.8,113.77,113.8,26647
20040901|2004-07-23 04:30,23,113.79,113.82,113.79,113.82,20209
20040901|2004-07-23 05:00,23,113.82,113.86,113.81,113.86,15891
20040901|2004-07-23 05:30,23,113.85,113.86,113.83,113.85,14529
20040901|2004-07-23 06:00,23,113.85,113.87,113.84,113.87,8471
20040901|2004-07-23 06:30,23,113.87,113.88,113.84,113.85,11931
20040901|2004-07-23 07:00,23,113.85,113.86,113.83,113.85,13893
20040901|2004-07-23 07:30,23,113.84,113.88,113.83,113.86,25483
20040901|2004-07-23 08:00,23,113.86,113.96,113.84,113.95,54629
20040901|2004-07-23 08:30,23,113.95,113.98,113.92,113.97,50995
20040901|2004-07-23 09:00,23,113.97,113.99,113.94,113.95,47739
20040901|2004-07-23 09:30,23,113.95,113.96,113.89,113.9,28273
20040901|2004-07-23 10:00,23,113.9,113.98,113.89,113.97,23922
20040901|2004-07-23 10:30,23,113.96,113.97,113.92,113.94,12387
20040901|2004-07-23 11:00,23,113.94,113.95,113.92,113.94,5405
20040901|2004-07-23 11:30,23,113.94,113.98,113.93,113.96,12544
20040901|2004-07-23 12:00,23,113.95,113.95,113.95,113.95,609
20040901|2004-07-26 01:00,26,113.94,113.95,113.9,113.93,13726
20040901|2004-07-26 01:30,26,113.93,113.95,113.9,113.91,8233
20040901|2004-07-26 02:00,26,113.9,113.92,113.88,113.88,10332
20040901|2004-07-26 02:30,26,113.89,113.9,113.86,113.87,12182
20040901|2004-07-26 03:00,26,113.86,113.9,113.86,113.89,11290
20040901|2004-07-26 03:30,26,113.88,113.92,113.87,113.9,14760
20040901|2004-07-26 04:00,26,113.91,113.93,113.9,113.91,13111
20040901|2004-07-26 04:30,26,113.91,113.91,113.87,113.89,18270
20040901|2004-07-26 05:00,26,113.89,113.91,113.88,113.9,18120
20040901|2004-07-26 05:30,26,113.9,113.92,113.89,113.92,8524
20040901|2004-07-26 06:00,26,113.91,113.92,113.9,113.91,2828
20040901|2004-07-26 06:30,26,113.92,113.98,113.91,113.97,17107
20040901|2004-07-26 07:00,26,113.98,114,113.96,113.96,24713
20040901|2004-07-26 07:30,26,113.96,113.97,113.92,113.93,22004
20040901|2004-07-26 08:00,26,113.93,113.93,113.87,113.88,34777
20040901|2004-07-26 08:30,26,113.89,113.9,113.79,113.81,45137
20040901|2004-07-26 09:00,26,113.8,113.81,113.74,113.74,75569
20040901|2004-07-26 09:30,26,113.75,113.76,113.68,113.75,50908
20040901|2004-07-26 10:00,26,113.74,113.79,113.74,113.76,28322
20040901|2004-07-26 10:30,26,113.76,113.76,113.7,113.72,14675
20040901|2004-07-26 11:00,26,113.72,113.72,113.67,113.7,16410
20040901|2004-07-26 11:30,26,113.7,113.75,113.7,113.73,8047
20040901|2004-07-26 12:00,26,113.73,113.73,113.73,113.73,82
20040901|2004-07-27 01:00,27,113.72,113.72,113.66,113.68,18855
20040901|2004-07-27 01:30,27,113.69,113.69,113.64,113.66,26655
20040901|2004-07-27 02:00,27,113.66,113.69,113.64,113.64,23629
20040901|2004-07-27 02:30,27,113.65,113.68,113.63,113.66,31566
20040901|2004-07-27 03:00,27,113.66,113.7,113.63,113.68,40702
20040901|2004-07-27 03:30,27,113.69,113.75,113.69,113.73,24651
20040901|2004-07-27 04:00,27,113.73,113.76,113.72,113.73,24261
20040901|2004-07-27 04:30,27,113.73,113.76,113.72,113.75,11260
20040901|2004-07-27 05:00,27,113.74,113.77,113.73,113.73,15208
20040901|2004-07-27 05:30,27,113.73,113.76,113.73,113.74,7798
20040901|2004-07-27 06:00,27,113.73,113.74,113.72,113.73,4298
20040901|2004-07-27 06:30,27,113.74,113.75,113.68,113.71,18160
20040901|2004-07-27 07:00,27,113.7,113.71,113.64,113.68,28338
20040901|2004-07-27 07:30,27,113.69,113.74,113.67,113.74,25194
20040901|2004-07-27 08:00,27,113.73,113.74,113.71,113.73,20525
20040901|2004-07-27 08:30,27,113.73,113.75,113.66,113.68,40338
20040901|2004-07-27 09:00,27,113.68,113.68,113.56,113.63,127800
20040901|2004-07-27 09:30,27,113.63,113.65,113.56,113.63,58076
20040901|2004-07-27 10:00,27,113.63,113.64,113.57,113.57,43175
20040901|2004-07-27 10:30,27,113.57,113.59,113.48,113.53,76272
20040901|2004-07-27 11:00,27,113.53,113.54,113.48,113.52,33195
20040901|2004-07-27 11:30,27,113.51,113.55,113.49,113.55,20931
20040901|2004-07-27 12:00,27,113.52,113.52,113.52,113.52,859
20040901|2004-07-28 01:00,28,113.36,113.45,113.35,113.43,41118
20040901|2004-07-28 01:30,28,113.43,113.43,113.36,113.38,29786
20040901|2004-07-28 02:00,28,113.38,113.44,113.37,113.42,24523
20040901|2004-07-28 02:30,28,113.42,113.45,113.4,113.4,27563
20040901|2004-07-28 03:00,28,113.41,113.42,113.38,113.39,21927
20040901|2004-07-28 03:30,28,113.4,113.41,113.31,113.32,37877
20040901|2004-07-28 04:00,28,113.32,113.36,113.3,113.35,59027
20040901|2004-07-28 04:30,28,113.35,113.4,113.34,113.38,27998
20040901|2004-07-28 05:00,28,113.38,113.4,113.37,113.4,13008
20040901|2004-07-28 05:30,28,113.4,113.41,113.38,113.39,13681
20040901|2004-07-28 06:00,28,113.39,113.39,113.34,113.36,11488
20040901|2004-07-28 06:30,28,113.36,113.39,113.35,113.38,13623
20040901|2004-07-28 07:00,28,113.38,113.44,113.31,113.43,44187
20040901|2004-07-28 07:30,28,113.42,113.47,113.36,113.37,123250
20040901|2004-07-28 08:00,28,113.37,113.43,113.37,113.38,50647
20040901|2004-07-28 08:30,28,113.39,113.42,113.3,113.33,77942
20040901|2004-07-28 09:00,28,113.33,113.43,113.3,113.39,74048
20040901|2004-07-28 09:30,28,113.39,113.49,113.37,113.48,61535
20040901|2004-07-28 10:00,28,113.48,113.51,113.44,113.46,41735
20040901|2004-07-28 10:30,28,113.47,113.54,113.46,113.53,28259
20040901|2004-07-28 11:00,28,113.53,113.61,113.52,113.58,32573
20040901|2004-07-28 11:30,28,113.58,113.6,113.55,113.56,13173
20040901|2004-07-28 12:00,28,113.58,113.58,113.58,113.58,472
20040901|2004-07-29 01:00,29,113.53,113.56,113.5,113.54,14850
20040901|2004-07-29 01:30,29,113.55,113.56,113.5,113.5,13368
20040901|2004-07-29 02:00,29,113.5,113.53,113.48,113.49,19250
20040901|2004-07-29 02:30,29,113.48,113.5,113.46,113.48,18273
20040901|2004-07-29 03:00,29,113.48,113.49,113.44,113.48,34856
20040901|2004-07-29 03:30,29,113.48,113.48,113.45,113.47,37178
20040901|2004-07-29 04:00,29,113.48,113.5,113.46,113.48,26017
20040901|2004-07-29 04:30,29,113.48,113.5,113.48,113.5,21263
20040901|2004-07-29 05:00,29,113.5,113.57,113.5,113.55,44275
20040901|2004-07-29 05:30,29,113.56,113.56,113.52,113.55,28038
20040901|2004-07-29 06:00,29,113.55,113.55,113.49,113.5,13766
20040901|2004-07-29 06:30,29,113.5,113.53,113.48,113.52,19548
20040901|2004-07-29 07:00,29,113.53,113.56,113.49,113.53,30753
20040901|2004-07-29 07:30,29,113.53,113.59,113.47,113.54,89515
20040901|2004-07-29 08:00,29,113.53,113.56,113.46,113.56,54521
20040901|2004-07-29 08:30,29,113.55,113.63,113.52,113.62,59667
20040901|2004-07-29 09:00,29,113.62,113.68,113.61,113.62,69327
20040901|2004-07-29 09:30,29,113.62,113.7,113.62,113.68,44868
20040901|2004-07-29 10:00,29,113.68,113.75,113.68,113.72,48849
20040901|2004-07-29 10:30,29,113.73,113.74,113.7,113.73,16150
20040901|2004-07-29 11:00,29,113.73,113.74,113.7,113.72,16899
20040901|2004-07-29 11:30,29,113.73,113.75,113.71,113.73,10513
20040901|2004-07-29 12:00,29,113.73,113.73,113.73,113.73,120
20040901|2004-07-30 01:00,30,113.71,113.72,113.68,113.69,8981
20040901|2004-07-30 01:30,30,113.7,113.78,113.69,113.78,26114
20040901|2004-07-30 02:00,30,113.78,113.86,113.76,113.83,75595
20040901|2004-07-30 02:30,30,113.84,113.89,113.83,113.89,51601
20040901|2004-07-30 03:00,30,113.89,113.97,113.88,113.91,86697
20040901|2004-07-30 03:30,30,113.91,113.95,113.91,113.93,20701
20040901|2004-07-30 04:00,30,113.92,113.92,113.87,113.9,27389
20040901|2004-07-30 04:30,30,113.91,113.92,113.89,113.92,10404
20040901|2004-07-30 05:00,30,113.91,113.93,113.9,113.91,7705
20040901|2004-07-30 05:30,30,113.9,113.91,113.87,113.87,11383
20040901|2004-07-30 06:00,30,113.87,113.9,113.87,113.89,8215
20040901|2004-07-30 06:30,30,113.89,113.93,113.89,113.92,15084
20040901|2004-07-30 07:00,30,113.91,114.07,113.89,114.05,64667
20040901|2004-07-30 07:30,30,114.05,114.16,113.97,114.09,196845
20040901|2004-07-30 08:00,30,114.09,114.11,114.04,114.08,50481
20040901|2004-07-30 08:30,30,114.09,114.14,114.05,114.07,54079
20040901|2004-07-30 09:00,30,114.07,114.23,114.07,114.17,166688
20040901|2004-07-30 09:30,30,114.16,114.25,114.15,114.25,98119
20040901|2004-07-30 10:00,30,114.25,114.28,114.19,114.23,77604
20040901|2004-07-30 10:30,30,114.24,114.27,114.22,114.25,27236
20040901|2004-07-30 11:00,30,114.25,114.26,114.21,114.23,13312
20040901|2004-07-30 11:30,30,114.23,114.27,114.21,114.23,20215
20040901|2004-07-30 12:00,30,114.25,114.25,114.25,114.25,767
20040901|2004-08-02 01:00,2,114.4,114.45,114.3,114.33,42273
20040901|2004-08-02 01:30,2,114.33,114.33,114.25,114.29,33580
20040901|2004-08-02 02:00,2,114.29,114.32,114.28,114.3,21254
20040901|2004-08-02 02:30,2,114.31,114.33,114.26,114.27,29250
20040901|2004-08-02 03:00,2,114.26,114.35,114.25,114.33,30798
20040901|2004-08-02 03:30,2,114.33,114.43,114.32,114.42,58540
20040901|2004-08-02 04:00,2,114.42,114.61,114.41,114.48,155209
20040901|2004-08-02 04:30,2,114.47,114.5,114.32,114.41,98105
20040901|2004-08-02 05:00,2,114.42,114.47,114.32,114.42,58948
20040901|2004-08-02 05:30,2,114.42,114.48,114.42,114.46,16980
20040901|2004-08-02 06:00,2,114.45,114.46,114.42,114.42,9340
20040901|2004-08-02 06:30,2,114.43,114.45,114.41,114.44,14260
20040901|2004-08-02 07:00,2,114.45,114.47,114.42,114.43,24438
20040901|2004-08-02 07:30,2,114.43,114.45,114.39,114.45,20898
20040901|2004-08-02 08:00,2,114.45,114.46,114.4,114.42,17668
20040901|2004-08-02 08:30,2,114.41,114.46,114.38,114.44,38498
20040901|2004-08-02 09:00,2,114.43,114.46,114.31,114.33,83900
20040901|2004-08-02 09:30,2,114.33,114.39,114.3,114.37,55174
20040901|2004-08-02 10:00,2,114.37,114.4,114.35,114.35,22733
20040901|2004-08-02 10:30,2,114.35,114.4,114.33,114.37,18839
20040901|2004-08-02 11:00,2,114.38,114.4,114.36,114.39,9730
20040901|2004-08-02 11:30,2,114.39,114.41,114.34,114.38,10258
20040901|2004-08-02 12:00,2,114.34,114.34,114.34,114.34,305
20040901|2004-08-03 01:00,3,114.34,114.34,114.26,114.28,29073
20040901|2004-08-03 01:30,3,114.29,114.3,114.21,114.23,31416
20040901|2004-08-03 02:00,3,114.22,114.26,114.19,114.2,26616
20040901|2004-08-03 02:30,3,114.21,114.25,114.2,114.24,23325
20040901|2004-08-03 03:00,3,114.24,114.3,114.23,114.27,24006
20040901|2004-08-03 03:30,3,114.27,114.29,114.23,114.24,21814
20040901|2004-08-03 04:00,3,114.24,114.28,114.23,114.26,20900
20040901|2004-08-03 04:30,3,114.25,114.3,114.25,114.28,14323
20040901|2004-08-03 05:00,3,114.28,114.37,114.27,114.35,41615
20040901|2004-08-03 05:30,3,114.35,114.35,114.29,114.3,16895
20040901|2004-08-03 06:00,3,114.3,114.33,114.28,114.31,16105
20040901|2004-08-03 06:30,3,114.31,114.33,114.29,114.32,11856
20040901|2004-08-03 07:00,3,114.32,114.45,114.3,114.45,28946
20040901|2004-08-03 07:30,3,114.44,114.44,114.33,114.4,102750
20040901|2004-08-03 08:00,3,114.39,114.39,114.32,114.36,53599
20040901|2004-08-03 08:30,3,114.36,114.43,114.35,114.42,34323
20040901|2004-08-03 09:00,3,114.42,114.5,114.4,114.49,83466
20040901|2004-08-03 09:30,3,114.49,114.5,114.44,114.45,37064
20040901|2004-08-03 10:00,3,114.44,114.46,114.43,114.44,25833
20040901|2004-08-03 10:30,3,114.43,114.44,114.41,114.42,13321
20040901|2004-08-03 11:00,3,114.43,114.5,114.42,114.49,18339
20040901|2004-08-03 11:30,3,114.48,114.55,114.48,114.51,22821
20040901|2004-08-03 12:00,3,114.52,114.52,114.52,114.52,180
20040901|2004-08-04 01:00,4,114.54,114.58,114.52,114.54,23711
20040901|2004-08-04 01:30,4,114.53,114.54,114.47,114.48,22198
20040901|2004-08-04 02:00,4,114.48,114.55,114.46,114.55,22000
20040901|2004-08-04 02:30,4,114.55,114.58,114.53,114.56,30126
20040901|2004-08-04 03:00,4,114.55,114.56,114.49,114.51,24913
20040901|2004-08-04 03:30,4,114.52,114.53,114.48,114.49,25498
20040901|2004-08-04 04:00,4,114.49,114.55,114.48,114.53,28348
20040901|2004-08-04 04:30,4,114.53,114.56,114.53,114.54,15712
20040901|2004-08-04 05:00,4,114.54,114.6,114.54,114.58,27264
20040901|2004-08-04 05:30,4,114.58,114.67,114.57,114.62,56095
20040901|2004-08-04 06:00,4,114.61,114.63,114.56,114.57,19889
20040901|2004-08-04 06:30,4,114.57,114.6,114.56,114.58,14788
20040901|2004-08-04 07:00,4,114.58,114.59,114.54,114.57,26387
20040901|2004-08-04 07:30,4,114.57,114.58,114.54,114.54,22784
20040901|2004-08-04 08:00,4,114.54,114.57,114.43,114.47,74705
20040901|2004-08-04 08:30,4,114.47,114.52,114.41,114.47,57159
20040901|2004-08-04 09:00,4,114.48,114.62,114.44,114.46,130414
20040901|2004-08-04 09:30,4,114.46,114.62,114.44,114.58,81262
20040901|2004-08-04 10:00,4,114.59,114.61,114.54,114.58,48895
20040901|2004-08-04 10:30,4,114.58,114.69,114.58,114.66,38447
20040901|2004-08-04 11:00,4,114.66,114.72,114.66,114.68,20626
20040901|2004-08-04 11:30,4,114.67,114.69,114.65,114.66,15052
20040901|2004-08-04 12:00,4,114.66,114.66,114.66,114.66,444
20040901|2004-08-05 01:00,5,114.59,114.64,114.56,114.6,23731
20040901|2004-08-05 01:30,5,114.6,114.61,114.57,114.59,14388
20040901|2004-08-05 02:00,5,114.6,114.64,114.6,114.6,17286
20040901|2004-08-05 02:30,5,114.6,114.61,114.59,114.6,14157
20040901|2004-08-05 03:00,5,114.6,114.63,114.57,114.61,19480
20040901|2004-08-05 03:30,5,114.62,114.64,114.59,114.64,29180
20040901|2004-08-05 04:00,5,114.63,114.66,114.62,114.63,21841
20040901|2004-08-05 04:30,5,114.63,114.69,114.63,114.68,34410
20040901|2004-08-05 05:00,5,114.68,114.73,114.67,114.7,38325
20040901|2004-08-05 05:30,5,114.7,114.71,114.65,114.66,28274
20040901|2004-08-05 06:00,5,114.66,114.7,114.64,114.68,22581
20040901|2004-08-05 06:30,5,114.68,114.7,114.67,114.7,9822
20040901|2004-08-05 07:00,5,114.69,114.72,114.68,114.69,20117
20040901|2004-08-05 07:30,5,114.69,114.69,114.62,114.67,80874
20040901|2004-08-05 08:00,5,114.67,114.86,114.67,114.82,132056
20040901|2004-08-05 08:30,5,114.83,114.84,114.8,114.83,56771
20040901|2004-08-05 09:00,5,114.82,114.94,114.82,114.85,98893
20040901|2004-08-05 09:30,5,114.86,114.88,114.83,114.84,39844
20040901|2004-08-05 10:00,5,114.85,114.88,114.82,114.87,33945
20040901|2004-08-05 10:30,5,114.88,114.89,114.86,114.88,19534
20040901|2004-08-05 11:00,5,114.88,114.91,114.84,114.85,18630
20040901|2004-08-05 11:30,5,114.86,114.9,114.85,114.85,12049
20040901|2004-08-05 12:00,5,114.86,114.86,114.86,114.86,212
20040901|2004-08-06 01:00,6,114.9,114.93,114.85,114.92,15745
20040901|2004-08-06 01:30,6,114.91,114.94,114.88,114.91,14763
20040901|2004-08-06 02:00,6,114.92,114.92,114.89,114.92,19142
20040901|2004-08-06 02:30,6,114.91,114.92,114.88,114.89,20439
20040901|2004-08-06 03:00,6,114.88,114.89,114.81,114.82,41250
20040901|2004-08-06 03:30,6,114.82,114.85,114.8,114.85,22774
20040901|2004-08-06 04:00,6,114.86,114.9,114.85,114.87,20164
20040901|2004-08-06 04:30,6,114.87,114.92,114.87,114.9,20615
20040901|2004-08-06 05:00,6,114.9,114.9,114.85,114.86,22223
20040901|2004-08-06 05:30,6,114.86,114.87,114.85,114.85,15412
20040901|2004-08-06 06:00,6,114.85,114.88,114.85,114.87,13581
20040901|2004-08-06 06:30,6,114.87,114.9,114.86,114.9,16513
20040901|2004-08-06 07:00,6,114.89,115.68,114.8,115.61,79980
20040901|2004-08-06 07:30,6,115.65,115.78,115.57,115.7,317037
20040901|2004-08-06 08:00,6,115.69,115.71,115.52,115.6,144335
20040901|2004-08-06 08:30,6,115.6,115.65,115.49,115.49,109915
20040901|2004-08-06 09:00,6,115.5,115.58,115.49,115.52,73025
20040901|2004-08-06 09:30,6,115.51,115.6,115.48,115.59,67971
20040901|2004-08-06 10:00,6,115.59,115.59,115.54,115.54,35173
20040901|2004-08-06 10:30,6,115.54,115.59,115.52,115.55,18642
20040901|2004-08-06 11:00,6,115.55,115.58,115.49,115.58,17972
20040901|2004-08-06 11:30,6,115.58,115.59,115.55,115.57,11251
20040901|2004-08-06 12:00,6,115.58,115.58,115.58,115.58,703
20040901|2004-08-09 01:00,9,115.58,115.59,115.52,115.53,18421
20040901|2004-08-09 01:30,9,115.53,115.54,115.48,115.51,20429
20040901|2004-08-09 02:00,9,115.5,115.51,115.47,115.49,10631
20040901|2004-08-09 02:30,9,115.5,115.5,115.46,115.48,15471
20040901|2004-08-09 03:00,9,115.49,115.56,115.49,115.51,23784
20040901|2004-08-09 03:30,9,115.52,115.53,115.47,115.47,17244
20040901|2004-08-09 04:00,9,115.48,115.52,115.44,115.51,28867
20040901|2004-08-09 04:30,9,115.51,115.53,115.49,115.51,17729
20040901|2004-08-09 05:00,9,115.51,115.52,115.5,115.52,9579
20040901|2004-08-09 05:30,9,115.52,115.55,115.51,115.53,9846
20040901|2004-08-09 06:00,9,115.53,115.59,115.52,115.57,17606
20040901|2004-08-09 06:30,9,115.57,115.59,115.55,115.56,10936
20040901|2004-08-09 07:00,9,115.55,115.56,115.51,115.53,26734
20040901|2004-08-09 07:30,9,115.54,115.54,115.5,115.52,19628
20040901|2004-08-09 08:00,9,115.52,115.56,115.52,115.53,16853
20040901|2004-08-09 08:30,9,115.53,115.54,115.46,115.49,33978
20040901|2004-08-09 09:00,9,115.5,115.54,115.49,115.53,31860
20040901|2004-08-09 09:30,9,115.52,115.55,115.5,115.51,19098
20040901|2004-08-09 10:00,9,115.51,115.52,115.49,115.52,16296
20040901|2004-08-09 10:30,9,115.52,115.58,115.51,115.52,16729
20040901|2004-08-09 11:00,9,115.53,115.53,115.51,115.52,6259
20040901|2004-08-09 11:30,9,115.52,115.55,115.51,115.55,8115
20040901|2004-08-09 12:00,9,115.56,115.56,115.56,115.56,510
20040901|2004-08-10 01:00,10,115.51,115.53,115.48,115.52,12153
20040901|2004-08-10 01:30,10,115.51,115.52,115.46,115.49,14728
20040901|2004-08-10 02:00,10,115.49,115.5,115.47,115.47,10533
20040901|2004-08-10 02:30,10,115.47,115.5,115.46,115.5,12076
20040901|2004-08-10 03:00,10,115.49,115.53,115.49,115.51,16299
20040901|2004-08-10 03:30,10,115.51,115.52,115.5,115.52,16386
20040901|2004-08-10 04:00,10,115.51,115.55,115.51,115.54,17642
20040901|2004-08-10 04:30,10,115.54,115.54,115.52,115.52,8310
20040901|2004-08-10 05:00,10,115.53,115.53,115.5,115.51,7680
20040901|2004-08-10 05:30,10,115.51,115.54,115.51,115.52,9202
20040901|2004-08-10 06:00,10,115.53,115.57,115.52,115.56,10699
20040901|2004-08-10 06:30,10,115.55,115.56,115.53,115.54,10565
20040901|2004-08-10 07:00,10,115.54,115.54,115.52,115.54,14056
20040901|2004-08-10 07:30,10,115.54,115.55,115.53,115.54,26530
20040901|2004-08-10 08:00,10,115.54,115.57,115.53,115.56,22643
20040901|2004-08-10 08:30,10,115.56,115.66,115.56,115.64,59622
20040901|2004-08-10 09:00,10,115.64,115.68,115.64,115.66,49796
20040901|2004-08-10 09:30,10,115.66,115.73,115.66,115.7,51143
20040901|2004-08-10 10:00,10,115.7,115.71,115.64,115.66,27308
20040901|2004-08-10 10:30,10,115.65,115.67,115.63,115.63,19109
20040901|2004-08-10 11:00,10,115.63,115.64,115.61,115.61,16024
20040901|2004-08-10 11:30,10,115.62,115.63,115.59,115.59,11814
20040901|2004-08-10 12:00,10,115.58,115.58,115.58,115.58,660
20040901|2004-08-11 01:00,11,115.46,115.49,115.41,115.48,29133
20040901|2004-08-11 01:30,11,115.48,115.51,115.46,115.46,11904
20040901|2004-08-11 02:00,11,115.47,115.54,115.46,115.47,32344
20040901|2004-08-11 02:30,11,115.48,115.49,115.42,115.43,35763
20040901|2004-08-11 03:00,11,115.43,115.44,115.4,115.41,32412
20040901|2004-08-11 03:30,11,115.41,115.41,115.32,115.32,71042
20040901|2004-08-11 04:00,11,115.33,115.35,115.27,115.34,53477
20040901|2004-08-11 04:30,11,115.35,115.37,115.33,115.35,29491
20040901|2004-08-11 05:00,11,115.34,115.37,115.32,115.35,22146
20040901|2004-08-11 05:30,11,115.34,115.38,115.34,115.38,12764
20040901|2004-08-11 06:00,11,115.38,115.39,115.32,115.34,16905
20040901|2004-08-11 06:30,11,115.33,115.37,115.31,115.36,20398
20040901|2004-08-11 07:00,11,115.36,115.38,115.35,115.38,22782
20040901|2004-08-11 07:30,11,115.38,115.43,115.37,115.39,36470
20040901|2004-08-11 08:00,11,115.4,115.4,115.35,115.37,46289
20040901|2004-08-11 08:30,11,115.37,115.43,115.36,115.42,36661
20040901|2004-08-11 09:00,11,115.42,115.48,115.41,115.43,43113
20040901|2004-08-11 09:30,11,115.43,115.48,115.39,115.39,42342
20040901|2004-08-11 10:00,11,115.4,115.42,115.36,115.41,36894
20040901|2004-08-11 10:30,11,115.41,115.44,115.4,115.43,15297
20040901|2004-08-11 11:00,11,115.43,115.48,115.42,115.43,14494
20040901|2004-08-11 11:30,11,115.42,115.45,115.41,115.42,7676
20040901|2004-08-11 12:00,11,115.44,115.44,115.44,115.44,355
20040901|2004-08-12 01:00,12,115.51,115.53,115.49,115.52,8660
20040901|2004-08-12 01:30,12,115.52,115.53,115.49,115.5,5711
20040901|2004-08-12 02:00,12,115.49,115.5,115.46,115.47,11922
20040901|2004-08-12 02:30,12,115.48,115.48,115.44,115.46,15546
20040901|2004-08-12 03:00,12,115.45,115.46,115.42,115.44,15661
20040901|2004-08-12 03:30,12,115.44,115.48,115.44,115.47,18711
20040901|2004-08-12 04:00,12,115.47,115.48,115.45,115.48,15531
20040901|2004-08-12 04:30,12,115.48,115.54,115.47,115.53,27390
20040901|2004-08-12 05:00,12,115.53,115.58,115.53,115.55,25940
20040901|2004-08-12 05:30,12,115.55,115.56,115.53,115.55,8646
20040901|2004-08-12 06:00,12,115.55,115.58,115.53,115.57,12849
20040901|2004-08-12 06:30,12,115.57,115.58,115.54,115.56,9658
20040901|2004-08-12 07:00,12,115.56,115.86,115.54,115.61,47409
20040901|2004-08-12 07:30,12,115.61,115.62,115.45,115.48,150296
20040901|2004-08-12 08:00,12,115.48,115.52,115.47,115.49,44658
20040901|2004-08-12 08:30,12,115.49,115.52,115.47,115.49,35941
20040901|2004-08-12 09:00,12,115.49,115.6,115.48,115.6,67052
20040901|2004-08-12 09:30,12,115.6,115.62,115.57,115.62,36156
20040901|2004-08-12 10:00,12,115.62,115.62,115.56,115.58,25373
20040901|2004-08-12 10:30,12,115.58,115.62,115.58,115.61,15103
20040901|2004-08-12 11:00,12,115.6,115.7,115.59,115.67,27520
20040901|2004-08-12 11:30,12,115.67,115.69,115.64,115.66,10675
20040901|2004-08-12 12:00,12,115.68,115.68,115.68,115.68,484
20040901|2004-08-13 01:00,13,115.8,115.83,115.77,115.8,26334
20040901|2004-08-13 01:30,13,115.81,115.84,115.74,115.81,27545
20040901|2004-08-13 02:00,13,115.82,115.86,115.79,115.81,31561
20040901|2004-08-13 02:30,13,115.81,115.84,115.76,115.77,27839
20040901|2004-08-13 03:00,13,115.77,115.82,115.75,115.75,30634
20040901|2004-08-13 03:30,13,115.75,115.75,115.69,115.71,46472
20040901|2004-08-13 04:00,13,115.72,115.75,115.69,115.75,25920
20040901|2004-08-13 04:30,13,115.75,115.76,115.72,115.74,10180
20040901|2004-08-13 05:00,13,115.74,115.8,115.73,115.79,17765
20040901|2004-08-13 05:30,13,115.8,115.81,115.78,115.8,7997
20040901|2004-08-13 06:00,13,115.8,115.81,115.76,115.77,8018
20040901|2004-08-13 06:30,13,115.77,115.8,115.77,115.79,4175
20040901|2004-08-13 07:00,13,115.78,115.85,115.77,115.84,24297
20040901|2004-08-13 07:30,13,115.84,115.96,115.84,115.9,121745
20040901|2004-08-13 08:00,13,115.9,115.94,115.88,115.89,41380
20040901|2004-08-13 08:30,13,115.9,115.95,115.83,115.84,76681
20040901|2004-08-13 09:00,13,115.85,115.86,115.73,115.77,73059
20040901|2004-08-13 09:30,13,115.77,115.78,115.71,115.75,41979
20040901|2004-08-13 10:00,13,115.75,115.79,115.74,115.78,23645
20040901|2004-08-13 10:30,13,115.77,115.84,115.76,115.81,16779
20040901|2004-08-13 11:00,13,115.81,115.88,115.81,115.87,10532
20040901|2004-08-13 11:30,13,115.87,115.9,115.86,115.86,13945
20040901|2004-08-13 12:00,13,115.87,115.87,115.87,115.87,530
20040901|2004-08-16 01:00,16,115.9,115.9,115.84,115.86,16992
20040901|2004-08-16 01:30,16,115.86,115.86,115.8,115.83,11034
20040901|2004-08-16 02:00,16,115.83,115.89,115.81,115.86,12309
20040901|2004-08-16 02:30,16,115.86,115.87,115.8,115.8,15103
20040901|2004-08-16 03:00,16,115.81,115.84,115.77,115.79,32445
20040901|2004-08-16 03:30,16,115.79,115.81,115.76,115.78,19608
20040901|2004-08-16 04:00,16,115.77,115.78,115.73,115.75,25569
20040901|2004-08-16 04:30,16,115.75,115.76,115.73,115.74,11609
20040901|2004-08-16 05:00,16,115.74,115.78,115.74,115.77,12334
20040901|2004-08-16 05:30,16,115.77,115.77,115.76,115.76,1581
20040901|2004-08-16 06:00,16,115.77,115.77,115.75,115.76,4454
20040901|2004-08-16 06:30,16,115.75,115.77,115.63,115.65,43586
20040901|2004-08-16 07:00,16,115.65,115.75,115.64,115.73,27672
20040901|2004-08-16 07:30,16,115.74,115.75,115.64,115.72,50545
20040901|2004-08-16 08:00,16,115.72,115.76,115.62,115.67,48699
20040901|2004-08-16 08:30,16,115.67,115.69,115.59,115.65,56204
20040901|2004-08-16 09:00,16,115.65,115.65,115.55,115.57,56874
20040901|2004-08-16 09:30,16,115.57,115.58,115.47,115.48,57815
20040901|2004-08-16 10:00,16,115.48,115.48,115.41,115.42,56094
20040901|2004-08-16 10:30,16,115.42,115.43,115.36,115.42,38556
20040901|2004-08-16 11:00,16,115.42,115.43,115.36,115.39,13986
20040901|2004-08-16 11:30,16,115.39,115.45,115.38,115.44,10584
20040901|2004-08-16 12:00,16,115.44,115.44,115.44,115.44,502
20040901|2004-08-17 01:00,17,115.51,115.51,115.45,115.46,17897
20040901|2004-08-17 01:30,17,115.45,115.51,115.43,115.51,19960
20040901|2004-08-17 02:00,17,115.51,115.53,115.5,115.52,27830
20040901|2004-08-17 02:30,17,115.51,115.52,115.48,115.49,20453
20040901|2004-08-17 03:00,17,115.5,115.51,115.48,115.49,17757
20040901|2004-08-17 03:30,17,115.49,115.54,115.47,115.53,25803
20040901|2004-08-17 04:00,17,115.53,115.54,115.45,115.47,41082
20040901|2004-08-17 04:30,17,115.48,115.48,115.44,115.46,15096
20040901|2004-08-17 05:00,17,115.45,115.46,115.44,115.45,8633
20040901|2004-08-17 05:30,17,115.45,115.49,115.45,115.47,7363
20040901|2004-08-17 06:00,17,115.47,115.49,115.46,115.47,8607
20040901|2004-08-17 06:30,17,115.46,115.49,115.45,115.48,11292
20040901|2004-08-17 07:00,17,115.48,115.66,115.48,115.61,29011
20040901|2004-08-17 07:30,17,115.63,115.67,115.49,115.51,158479
20040901|2004-08-17 08:00,17,115.51,115.58,115.49,115.57,78992
20040901|2004-08-17 08:30,17,115.57,115.59,115.52,115.58,54263
20040901|2004-08-17 09:00,17,115.58,115.68,115.55,115.66,80597
20040901|2004-08-17 09:30,17,115.66,115.66,115.56,115.61,45664
20040901|2004-08-17 10:00,17,115.61,115.66,115.6,115.64,31817
20040901|2004-08-17 10:30,17,115.65,115.69,115.62,115.67,18513
20040901|2004-08-17 11:00,17,115.67,115.69,115.64,115.69,10485
20040901|2004-08-17 11:30,17,115.68,115.7,115.63,115.66,18942
20040901|2004-08-17 12:00,17,115.64,115.64,115.64,115.64,392
20040901|2004-08-18 01:00,18,115.72,115.77,115.71,115.77,31543
20040901|2004-08-18 01:30,18,115.77,115.8,115.75,115.77,34029
20040901|2004-08-18 02:00,18,115.77,115.82,115.76,115.77,25962
20040901|2004-08-18 02:30,18,115.77,115.79,115.74,115.76,22851
20040901|2004-08-18 03:00,18,115.76,115.77,115.73,115.76,28452
20040901|2004-08-18 03:30,18,115.76,115.78,115.73,115.75,57852
20040901|2004-08-18 04:00,18,115.76,115.77,115.74,115.75,44948
20040901|2004-08-18 04:30,18,115.75,115.8,115.75,115.78,22898
20040901|2004-08-18 05:00,18,115.78,115.8,115.77,115.78,10916
20040901|2004-08-18 05:30,18,115.77,115.78,115.73,115.75,17172
20040901|2004-08-18 06:00,18,115.75,115.77,115.72,115.73,19911
20040901|2004-08-18 06:30,18,115.73,115.76,115.72,115.75,9798
20040901|2004-08-18 07:00,18,115.75,115.84,115.75,115.83,36303
20040901|2004-08-18 07:30,18,115.83,115.87,115.82,115.86,64626
20040901|2004-08-18 08:00,18,115.85,115.89,115.84,115.85,44210
20040901|2004-08-18 08:30,18,115.86,115.86,115.76,115.77,55082
20040901|2004-08-18 09:00,18,115.77,115.77,115.61,115.65,117914
20040901|2004-08-18 09:30,18,115.65,115.72,115.47,115.54,137478
20040901|2004-08-18 10:00,18,115.54,115.58,115.45,115.49,64501
20040901|2004-08-18 10:30,18,115.48,115.56,115.48,115.51,19508
20040901|2004-08-18 11:00,18,115.51,115.51,115.46,115.47,13087
20040901|2004-08-18 11:30,18,115.46,115.55,115.46,115.54,10769
20040901|2004-08-18 12:00,18,115.53,115.53,115.53,115.53,448
20040901|2004-08-19 01:00,19,115.54,115.54,115.42,115.42,37862
20040901|2004-08-19 01:30,19,115.42,115.5,115.41,115.49,34405
20040901|2004-08-19 02:00,19,115.49,115.53,115.47,115.52,43645
20040901|2004-08-19 02:30,19,115.51,115.55,115.48,115.53,37933
20040901|2004-08-19 03:00,19,115.53,115.53,115.48,115.5,30211
20040901|2004-08-19 03:30,19,115.5,115.57,115.49,115.49,47041
20040901|2004-08-19 04:00,19,115.49,115.51,115.46,115.5,33355
20040901|2004-08-19 04:30,19,115.5,115.55,115.48,115.52,22138
20040901|2004-08-19 05:00,19,115.53,115.54,115.49,115.5,12448
20040901|2004-08-19 05:30,19,115.5,115.54,115.48,115.54,14328
20040901|2004-08-19 06:00,19,115.53,115.55,115.5,115.55,10603
20040901|2004-08-19 06:30,19,115.54,115.66,115.54,115.62,53476
20040901|2004-08-19 07:00,19,115.62,115.63,115.58,115.59,23117
20040901|2004-08-19 07:30,19,115.59,115.65,115.5,115.53,74740
20040901|2004-08-19 08:00,19,115.54,115.57,115.51,115.54,35242
20040901|2004-08-19 08:30,19,115.54,115.58,115.51,115.58,40315
20040901|2004-08-19 09:00,19,115.59,115.61,115.49,115.61,80642
20040901|2004-08-19 09:30,19,115.61,115.64,115.56,115.59,34538
20040901|2004-08-19 10:00,19,115.59,115.63,115.57,115.6,21192
20040901|2004-08-19 10:30,19,115.6,115.69,115.58,115.61,26193
20040901|2004-08-19 11:00,19,115.61,115.66,115.58,115.62,30031
20040901|2004-08-19 11:30,19,115.62,115.67,115.6,115.64,10481
20040901|2004-08-19 12:00,19,115.64,115.64,115.64,115.64,215
20040901|2004-08-20 01:00,20,115.67,115.71,115.66,115.66,18432
20040901|2004-08-20 01:30,20,115.66,115.67,115.62,115.63,14229
20040901|2004-08-20 02:00,20,115.63,115.72,115.62,115.72,17415
20040901|2004-08-20 02:30,20,115.73,115.77,115.7,115.75,34576
20040901|2004-08-20 03:00,20,115.75,115.82,115.75,115.8,36497
20040901|2004-08-20 03:30,20,115.8,115.82,115.76,115.76,20841
20040901|2004-08-20 04:00,20,115.77,115.78,115.72,115.77,30302
20040901|2004-08-20 04:30,20,115.77,115.81,115.75,115.8,14205
20040901|2004-08-20 05:00,20,115.8,115.81,115.74,115.74,22641
20040901|2004-08-20 05:30,20,115.76,115.79,115.73,115.78,18402
20040901|2004-08-20 06:00,20,115.78,115.79,115.74,115.78,14574
20040901|2004-08-20 06:30,20,115.78,115.8,115.77,115.78,6236
20040901|2004-08-20 07:00,20,115.78,115.78,115.73,115.74,19298
20040901|2004-08-20 07:30,20,115.73,115.76,115.71,115.75,19979
20040901|2004-08-20 08:00,20,115.75,115.78,115.7,115.71,22426
20040901|2004-08-20 08:30,20,115.7,115.75,115.58,115.62,94032
20040901|2004-08-20 09:00,20,115.62,115.67,115.59,115.67,43516
20040901|2004-08-20 09:30,20,115.66,115.71,115.63,115.71,33742
20040901|2004-08-20 10:00,20,115.72,115.77,115.71,115.74,31799
20040901|2004-08-20 10:30,20,115.75,115.78,115.71,115.73,15342
20040901|2004-08-20 11:00,20,115.73,115.76,115.69,115.76,7383
20040901|2004-08-20 11:30,20,115.76,115.77,115.73,115.77,5490
20040901|2004-08-20 12:00,20,115.77,115.77,115.77,115.77,296
20040901|2004-08-23 01:00,23,115.7,115.7,115.63,115.63,10992
20040901|2004-08-23 01:30,23,115.63,115.66,115.6,115.61,7037
20040901|2004-08-23 02:00,23,115.61,115.62,115.49,115.52,46010
20040901|2004-08-23 02:30,23,115.52,115.54,115.48,115.53,22258
20040901|2004-08-23 03:00,23,115.52,115.52,115.47,115.49,28861
20040901|2004-08-23 03:30,23,115.49,115.52,115.46,115.46,28369
20040901|2004-08-23 04:00,23,115.46,115.48,115.41,115.45,43481
20040901|2004-08-23 04:30,23,115.45,115.46,115.43,115.43,14680
20040901|2004-08-23 05:00,23,115.44,115.45,115.43,115.43,13848
20040901|2004-08-23 05:30,23,115.44,115.45,115.43,115.44,6858
20040901|2004-08-23 06:00,23,115.44,115.45,115.42,115.45,8847
20040901|2004-08-23 06:30,23,115.45,115.49,115.44,115.48,12474
20040901|2004-08-23 07:00,23,115.48,115.49,115.41,115.41,32564
20040901|2004-08-23 07:30,23,115.41,115.41,115.31,115.31,83230
20040901|2004-08-23 08:00,23,115.31,115.36,115.3,115.36,40275
20040901|2004-08-23 08:30,23,115.36,115.38,115.32,115.36,36678
20040901|2004-08-23 09:00,23,115.36,115.38,115.29,115.31,38806
20040901|2004-08-23 09:30,23,115.31,115.32,115.18,115.25,101405
20040901|2004-08-23 10:00,23,115.25,115.26,115.21,115.23,34582
20040901|2004-08-23 10:30,23,115.23,115.29,115.21,115.28,21194
20040901|2004-08-23 11:00,23,115.29,115.29,115.26,115.27,7152
20040901|2004-08-23 11:30,23,115.27,115.35,115.25,115.34,11751
20040901|2004-08-23 12:00,23,115.36,115.36,115.36,115.36,179
20040901|2004-08-24 01:00,24,115.28,115.31,115.25,115.3,31003
20040901|2004-08-24 01:30,24,115.3,115.33,115.28,115.28,27019
20040901|2004-08-24 02:00,24,115.29,115.29,115.22,115.25,27677
20040901|2004-08-24 02:30,24,115.25,115.26,115.21,115.25,21140
20040901|2004-08-24 03:00,24,115.25,115.32,115.24,115.3,26335
20040901|2004-08-24 03:30,24,115.29,115.33,115.28,115.32,17498
20040901|2004-08-24 04:00,24,115.32,115.33,115.27,115.29,22327
20040901|2004-08-24 04:30,24,115.29,115.3,115.27,115.29,11345
20040901|2004-08-24 05:00,24,115.3,115.34,115.29,115.33,14100
20040901|2004-08-24 05:30,24,115.34,115.34,115.3,115.32,18747
20040901|2004-08-24 06:00,24,115.32,115.32,115.27,115.28,15284
20040901|2004-08-24 06:30,24,115.27,115.32,115.26,115.28,17000
20040901|2004-08-24 07:00,24,115.28,115.3,115.26,115.26,17438
20040901|2004-08-24 07:30,24,115.26,115.26,115.21,115.26,51388
20040901|2004-08-24 08:00,24,115.26,115.29,115.24,115.25,31418
20040901|2004-08-24 08:30,24,115.24,115.27,115.22,115.24,38841
20040901|2004-08-24 09:00,24,115.24,115.24,115.13,115.21,108613
20040901|2004-08-24 09:30,24,115.21,115.3,115.21,115.3,49504
20040901|2004-08-24 10:00,24,115.29,115.35,115.28,115.34,32914
20040901|2004-08-24 10:30,24,115.34,115.34,115.3,115.31,13542
20040901|2004-08-24 11:00,24,115.31,115.41,115.31,115.37,31605
20040901|2004-08-24 11:30,24,115.37,115.38,115.31,115.32,17053
20040901|2004-08-24 12:00,24,115.31,115.31,115.31,115.31,398
20040901|2004-08-25 01:00,25,115.39,115.39,115.34,115.37,12468
20040901|2004-08-25 01:30,25,115.37,115.39,115.33,115.34,9511
20040901|2004-08-25 02:00,25,115.35,115.37,115.32,115.34,10424
20040901|2004-08-25 02:30,25,115.34,115.37,115.33,115.37,9749
20040901|2004-08-25 03:00,25,115.37,115.42,115.36,115.4,30979
20040901|2004-08-25 03:30,25,115.4,115.4,115.35,115.35,13471
20040901|2004-08-25 04:00,25,115.36,115.39,115.35,115.39,16071
20040901|2004-08-25 04:30,25,115.39,115.39,115.37,115.37,11949
20040901|2004-08-25 05:00,25,115.38,115.38,115.32,115.34,19723
20040901|2004-08-25 05:30,25,115.33,115.34,115.3,115.32,21640
20040901|2004-08-25 06:00,25,115.32,115.33,115.28,115.3,14766
20040901|2004-08-25 06:30,25,115.3,115.31,115.25,115.27,14315
20040901|2004-08-25 07:00,25,115.27,115.33,115.22,115.31,32915
20040901|2004-08-25 07:30,25,115.31,115.4,115.26,115.4,80377
20040901|2004-08-25 08:00,25,115.39,115.45,115.39,115.44,59021
20040901|2004-08-25 08:30,25,115.44,115.48,115.43,115.48,53120
20040901|2004-08-25 09:00,25,115.48,115.67,115.47,115.66,134251
20040901|2004-08-25 09:30,25,115.67,115.7,115.59,115.67,87862
20040901|2004-08-25 10:00,25,115.66,115.68,115.62,115.62,31663
20040901|2004-08-25 10:30,25,115.63,115.71,115.62,115.66,25698
20040901|2004-08-25 11:00,25,115.66,115.67,115.62,115.67,18693
20040901|2004-08-25 11:30,25,115.67,115.67,115.59,115.6,18035
20040901|2004-08-25 12:00,25,115.6,115.6,115.6,115.6,460
20040901|2004-08-26 01:00,26,115.53,115.54,115.49,115.52,22123
20040901|2004-08-26 01:30,26,115.53,115.57,115.53,115.53,16320
20040901|2004-08-26 02:00,26,115.53,115.58,115.52,115.57,22675
20040901|2004-08-26 02:30,26,115.56,115.6,115.53,115.54,31197
20040901|2004-08-26 03:00,26,115.54,115.55,115.47,115.5,45872
20040901|2004-08-26 03:30,26,115.49,115.55,115.49,115.55,22085
20040901|2004-08-26 04:00,26,115.55,115.58,115.53,115.55,16851
20040901|2004-08-26 04:30,26,115.54,115.57,115.54,115.56,7322
20040901|2004-08-26 05:00,26,115.56,115.56,115.54,115.54,9312
20040901|2004-08-26 05:30,26,115.54,115.55,115.49,115.5,10062
20040901|2004-08-26 06:00,26,115.5,115.53,115.49,115.52,10209
20040901|2004-08-26 06:30,26,115.52,115.54,115.5,115.53,11032
20040901|2004-08-26 07:00,26,115.53,115.59,115.5,115.57,21665
20040901|2004-08-26 07:30,26,115.57,115.57,115.48,115.53,48948
20040901|2004-08-26 08:00,26,115.53,115.67,115.51,115.65,67626
20040901|2004-08-26 08:30,26,115.65,115.66,115.6,115.64,34690
20040901|2004-08-26 09:00,26,115.64,115.67,115.61,115.66,42133
20040901|2004-08-26 09:30,26,115.65,115.76,115.65,115.74,73656
20040901|2004-08-26 10:00,26,115.74,115.75,115.68,115.7,54155
20040901|2004-08-26 10:30,26,115.71,115.77,115.69,115.75,32566
20040901|2004-08-26 11:00,26,115.75,115.79,115.69,115.75,27611
20040901|2004-08-26 11:30,26,115.76,115.78,115.72,115.75,16436
20040901|2004-08-26 12:00,26,115.75,115.75,115.75,115.75,152
20040901|2004-08-27 01:00,27,115.82,115.85,115.77,115.83,23004
20040901|2004-08-27 01:30,27,115.83,115.87,115.79,115.83,34136
20040901|2004-08-27 02:00,27,115.83,115.83,115.79,115.82,21367
20040901|2004-08-27 02:30,27,115.83,115.86,115.8,115.8,19060
20040901|2004-08-27 03:00,27,115.81,115.85,115.79,115.83,17374
20040901|2004-08-27 03:30,27,115.83,115.85,115.8,115.83,18193
20040901|2004-08-27 04:00,27,115.83,115.86,115.82,115.86,14109
20040901|2004-08-27 04:30,27,115.86,115.91,115.84,115.89,29455
20040901|2004-08-27 05:00,27,115.89,115.93,115.88,115.88,31109
20040901|2004-08-27 05:30,27,115.89,115.92,115.88,115.9,13347
20040901|2004-08-27 06:00,27,115.91,115.91,115.88,115.89,10340
20040901|2004-08-27 06:30,27,115.89,115.89,115.84,115.86,16737
20040901|2004-08-27 07:00,27,115.87,115.91,115.85,115.86,32252
20040901|2004-08-27 07:30,27,115.86,115.87,115.69,115.71,105149
20040901|2004-08-27 08:00,27,115.7,115.77,115.67,115.76,66100
20040901|2004-08-27 08:30,27,115.76,115.78,115.64,115.67,61633
20040901|2004-08-27 09:00,27,115.67,115.68,115.58,115.63,76823
20040901|2004-08-27 09:30,27,115.63,115.69,115.63,115.68,33460
20040901|2004-08-27 10:00,27,115.68,115.73,115.66,115.69,25478
20040901|2004-08-27 10:30,27,115.7,115.78,115.69,115.76,13341
20040901|2004-08-27 11:00,27,115.76,115.78,115.73,115.73,8329
20040901|2004-08-27 11:30,27,115.73,115.76,115.7,115.73,12775
20040901|2004-08-27 12:00,27,115.75,115.75,115.75,115.75,218
20040901|2004-08-30 01:00,30,115.6,115.6,115.52,115.55,21180
20040901|2004-08-30 01:30,30,115.54,115.56,115.5,115.54,9055
20040901|2004-08-30 02:00,30,115.54,115.55,115.52,115.53,8616
20040901|2004-08-30 02:30,30,115.53,115.54,115.51,115.52,9106
20040901|2004-08-30 03:00,30,115.52,115.53,115.5,115.52,10395
20040901|2004-08-30 03:30,30,115.52,115.59,115.51,115.55,34811
20040901|2004-08-30 04:00,30,115.56,115.64,115.55,115.61,27595
20040901|2004-08-30 04:30,30,115.62,115.68,115.61,115.68,17156
20040901|2004-08-30 05:00,30,115.67,115.68,115.66,115.68,5078
20040901|2004-08-30 05:30,30,115.68,115.7,115.66,115.66,13136
20040901|2004-08-30 06:00,30,115.66,115.67,115.65,115.66,3688
20040901|2004-08-30 06:30,30,115.66,115.7,115.66,115.69,3529
20040901|2004-08-30 07:00,30,115.7,115.76,115.68,115.73,23466
20040901|2004-08-30 07:30,30,115.72,115.76,115.69,115.75,29580
20040901|2004-08-30 08:00,30,115.75,115.82,115.73,115.8,35828
20040901|2004-08-30 08:30,30,115.81,115.83,115.77,115.8,21311
20040901|2004-08-30 09:00,30,115.8,115.83,115.77,115.83,15189
20040901|2004-08-30 09:30,30,115.82,115.86,115.79,115.8,30054
20040901|2004-08-30 10:00,30,115.8,115.83,115.79,115.8,14583
20040901|2004-08-30 10:30,30,115.8,115.8,115.71,115.75,12376
20040901|2004-08-30 11:00,30,115.75,115.79,115.74,115.76,5318
20040901|2004-08-30 11:30,30,115.76,115.77,115.7,115.71,8741
20040901|2004-08-30 12:00,30,115.7,115.7,115.7,115.7,275
20040901|2004-08-31 01:00,31,115.75,115.81,115.74,115.81,12078
20040901|2004-08-31 01:30,31,115.81,115.83,115.8,115.8,15540
20040901|2004-08-31 02:00,31,115.8,115.84,115.78,115.79,26258
20040901|2004-08-31 02:30,31,115.79,115.81,115.7,115.72,40130
20040901|2004-08-31 03:00,31,115.72,115.73,115.66,115.69,56155
20040901|2004-08-31 03:30,31,115.69,115.75,115.69,115.75,25828
20040901|2004-08-31 04:00,31,115.75,115.75,115.7,115.7,14227
20040901|2004-08-31 04:30,31,115.71,115.73,115.68,115.69,22060
20040901|2004-08-31 05:00,31,115.69,115.74,115.69,115.73,12541
20040901|2004-08-31 05:30,31,115.73,115.74,115.72,115.73,8171
20040901|2004-08-31 06:00,31,115.73,115.74,115.72,115.72,11850
20040901|2004-08-31 06:30,31,115.73,115.77,115.72,115.76,16193
20040901|2004-08-31 07:00,31,115.75,115.77,115.75,115.77,10744
20040901|2004-08-31 07:30,31,115.77,115.86,115.77,115.85,46240
20040901|2004-08-31 08:00,31,115.85,115.87,115.8,115.83,44847
20040901|2004-08-31 08:30,31,115.82,115.93,115.81,115.87,40992
20040901|2004-08-31 09:00,31,115.87,116.1,115.86,116.08,179549
20040901|2004-08-31 09:30,31,116.08,116.2,116.05,116.13,132396
20040901|2004-08-31 10:00,31,116.13,116.17,116.11,116.13,57197
20040901|2004-08-31 10:30,31,116.13,116.19,116.12,116.17,32661
20040901|2004-08-31 11:00,31,116.17,116.21,116.14,116.15,21245
20040901|2004-08-31 11:30,31,116.15,116.19,116.14,116.17,18797
20040901|2004-08-31 12:00,31,116.18,116.18,116.18,116.18,680
20040901|2004-09-01 01:00,1,116.08,116.16,116.07,116.14,23953
20040901|2004-09-01 01:30,1,116.13,116.15,116.08,116.1,16943
20040901|2004-09-01 02:00,1,116.1,116.13,116.08,116.13,24166
20040901|2004-09-01 02:30,1,116.13,116.17,116.13,116.13,31586
20040901|2004-09-01 03:00,1,116.13,116.13,116.09,116.12,21789
20040901|2004-09-01 03:30,1,116.12,116.14,116.11,116.13,18891
20040901|2004-09-01 04:00,1,116.13,116.16,116.12,116.13,21832
20040901|2004-09-01 04:30,1,116.14,116.18,116.13,116.16,29833
20040901|2004-09-01 05:00,1,116.17,116.17,116.14,116.14,21851
20040901|2004-09-01 05:30,1,116.14,116.18,116.14,116.16,23869
20040901|2004-09-01 06:00,1,116.16,116.17,116.14,116.14,11672
20040901|2004-09-01 06:30,1,116.15,116.17,116.14,116.16,12120
20040901|2004-09-01 07:00,1,116.17,116.23,116.14,116.15,58215
20040901|2004-09-01 07:30,1,116.15,116.22,116.13,116.18,55407
20040901|2004-09-01 08:00,1,116.18,116.18,116.12,116.17,52452
20040901|2004-09-01 08:30,1,116.16,116.19,116.14,116.16,43485
20040901|2004-09-01 09:00,1,116.17,116.23,115.96,115.99,192672
20040901|2004-09-01 09:30,1,115.99,116.03,115.94,115.99,83209
20040901|2004-09-01 10:00,1,115.98,116.03,115.98,116.01,38925
20040901|2004-09-01 10:30,1,116.01,116.01,115.98,115.98,12934
20040901|2004-09-01 11:00,1,115.99,115.99,115.95,115.96,11111
20040901|2004-09-01 11:30,1,115.98,116.02,115.97,116,22341
20040901|2004-09-01 12:00,1,116.03,116.03,116.03,116.03,399
20040901|2004-09-02 01:00,2,116.04,116.07,116.01,116.02,22470
20040901|2004-09-02 01:30,2,116.02,116.06,116.02,116.03,9294
20040901|2004-09-02 02:00,2,116.03,116.04,115.99,116,26970
20040901|2004-09-02 02:30,2,116.01,116.02,115.97,115.99,42028
20040901|2004-09-02 03:00,2,115.98,116.04,115.98,116.02,28729
20040901|2004-09-02 03:30,2,116.02,116.04,116.01,116.02,42192
20040901|2004-09-02 04:00,2,116.02,116.03,116.01,116.02,20607
20040901|2004-09-02 04:30,2,116.02,116.02,115.97,116.01,28412
20040901|2004-09-02 05:00,2,116.01,116.02,115.96,115.99,31590
20040901|2004-09-02 05:30,2,116,116.04,115.99,116.03,57524
20040901|2004-09-02 06:00,2,116.03,116.04,116,116.01,21549
20040901|2004-09-02 06:30,2,116,116.03,116,116.03,19735
20040901|2004-09-02 07:00,2,116.04,116.1,116.01,116.08,43215
20040901|2004-09-02 07:30,2,116.08,116.08,115.91,115.92,187161
20040901|2004-09-02 08:00,2,115.92,115.96,115.89,115.95,73949
20040901|2004-09-02 08:30,2,115.94,115.96,115.85,115.86,74712
20040901|2004-09-02 09:00,2,115.86,115.86,115.79,115.82,112802
20040901|2004-09-02 09:30,2,115.82,115.84,115.77,115.79,92372
20040901|2004-09-02 10:00,2,115.79,115.83,115.74,115.74,48396
20040901|2004-09-02 10:30,2,115.74,115.75,115.68,115.71,49091
20040901|2004-09-02 11:00,2,115.72,115.72,115.65,115.67,30029
20040901|2004-09-02 11:30,2,115.67,115.69,115.64,115.68,22454
20040901|2004-09-02 12:00,2,115.7,115.7,115.7,115.7,862
20040901|2004-09-03 01:00,3,115.64,115.72,115.64,115.67,30147
20040901|2004-09-03 01:30,3,115.67,115.71,115.66,115.7,15105
20040901|2004-09-03 02:00,3,115.7,115.72,115.63,115.65,31663
20040901|2004-09-03 02:30,3,115.65,115.65,115.57,115.6,74114
20040901|2004-09-03 03:00,3,115.59,115.63,115.58,115.61,57976
20040901|2004-09-03 03:30,3,115.6,115.61,115.55,115.58,56918
20040901|2004-09-03 04:00,3,115.59,115.61,115.58,115.59,18170
20040901|2004-09-03 04:30,3,115.59,115.6,115.56,115.59,34636
20040901|2004-09-03 05:00,3,115.6,115.61,115.57,115.6,24998
20040901|2004-09-03 05:30,3,115.6,115.67,115.6,115.66,28699
20040901|2004-09-03 06:00,3,115.65,115.66,115.62,115.63,23043
20040901|2004-09-03 06:30,3,115.63,115.64,115.61,115.62,45494
20040901|2004-09-03 07:00,3,115.62,116.14,114.61,115.08,123108
20040901|2004-09-03 07:30,3,115.12,115.43,115.12,115.34,247690
20040901|2004-09-03 08:00,3,115.35,115.36,115.24,115.29,199697
20040901|2004-09-03 08:30,3,115.29,115.34,115.17,115.25,133488
20040901|2004-09-03 09:00,3,115.25,115.26,115.09,115.15,137835
20040901|2004-09-03 09:30,3,115.15,115.17,115.03,115.08,96631
20040901|2004-09-03 10:00,3,115.09,115.1,115.01,115.05,76090
20040901|2004-09-03 10:30,3,115.05,115.09,115.03,115.08,23610
20040901|2004-09-03 11:00,3,115.08,115.08,115.02,115.04,14898
20040901|2004-09-03 11:30,3,115.04,115.08,115.02,115.03,15486
20040901|2004-09-03 12:00,3,115.03,115.03,115.03,115.03,792
20040901|2004-09-06 01:00,6,114.92,115.02,114.91,115.02,21178
20040901|2004-09-06 01:30,6,115.01,115.03,114.99,115.01,26049
20040901|2004-09-06 02:00,6,115.01,115.01,114.93,114.93,27592
20040901|2004-09-06 02:30,6,114.92,115.01,114.92,115.01,30056
20040901|2004-09-06 03:00,6,115.01,115.02,114.96,114.98,30161
20040901|2004-09-06 03:30,6,114.97,115.03,114.97,115.01,91740
20040901|2004-09-06 04:00,6,115.02,115.07,115.01,115.04,50201
20040901|2004-09-06 04:30,6,115.04,115.09,115.04,115.07,50885
20040901|2004-09-06 05:00,6,115.08,115.15,115.08,115.13,61031
20040901|2004-09-06 05:30,6,115.14,115.14,115.12,115.12,22645
20040901|2004-09-06 06:00,6,115.12,115.19,115.12,115.17,38098
20040901|2004-09-06 06:30,6,115.18,115.2,115.17,115.18,15532
20040901|2004-09-06 07:00,6,115.18,115.19,115.15,115.16,17453
20040901|2004-09-06 07:30,6,115.15,115.16,115.13,115.13,113369
20040901|2004-09-06 08:00,6,115.13,115.14,115.1,115.13,39585
20040901|2004-09-06 08:30,6,115.13,115.17,115.12,115.17,36386
20040901|2004-09-06 09:00,6,115.16,115.21,115.16,115.18,36747
20040901|2004-09-06 09:30,6,115.18,115.2,115.17,115.2,22008
20040901|2004-09-06 10:00,6,115.2,115.21,115.18,115.21,21964
20040901|2004-09-06 10:30,6,115.2,115.21,115.19,115.2,19181
20040901|2004-09-06 11:00,6,115.2,115.21,115.17,115.18,9468
20040901|2004-09-06 11:30,6,115.18,115.18,115.13,115.13,20084
20040901|2004-09-06 12:00,6,115.13,115.13,115.13,115.13,203
20040901|2004-09-07 01:00,7,115.07,115.12,115.05,115.11,33954
20040901|2004-09-07 01:30,7,115.11,115.11,115.07,115.08,21951
20040901|2004-09-07 02:00,7,115.08,115.18,115.08,115.18,41867
20040901|2004-09-07 02:30,7,115.18,115.23,115.17,115.22,84690
20040901|2004-09-07 03:00,7,115.22,115.22,115.19,115.2,41143
20040901|2004-09-07 03:30,7,115.21,115.23,115.17,115.21,60680
20040901|2004-09-07 04:00,7,115.2,115.21,115.18,115.19,29450
20040901|2004-09-07 04:30,7,115.19,115.21,115.19,115.2,24039
20040901|2004-09-07 05:00,7,115.19,115.2,115.17,115.17,20238
20040901|2004-09-07 05:30,7,115.18,115.19,115.07,115.1,38629
20040901|2004-09-07 06:00,7,115.1,115.1,114.96,114.96,61794
20040901|2004-09-07 06:30,7,114.96,115.06,114.93,115.01,59184
20040901|2004-09-07 07:00,7,115.01,115.06,114.96,114.98,44191
20040901|2004-09-07 07:30,7,114.98,115.08,114.96,115.07,138607
20040901|2004-09-07 08:00,7,115.07,115.09,115.04,115.06,46736
20040901|2004-09-07 08:30,7,115.06,115.09,115.02,115.08,51731
20040901|2004-09-07 09:00,7,115.08,115.12,115,115.05,47201
20040901|2004-09-07 09:30,7,115.06,115.13,115.06,115.11,185144
20040901|2004-09-07 10:00,7,115.11,115.13,115.08,115.08,35420
20040901|2004-09-07 10:30,7,115.08,115.14,115.08,115.12,30540
20040901|2004-09-07 11:00,7,115.12,115.16,115.11,115.15,9131
20040901|2004-09-07 11:30,7,115.16,115.19,115.15,115.16,25241
20040901|2004-09-07 12:00,7,115.15,115.15,115.15,115.15,45
20040901|2004-09-08 01:00,8,115.2,115.21,115.18,115.19,9786
20040901|2004-09-08 01:30,8,115.2,115.22,115.17,115.2,10473
20040901|2004-09-08 02:00,8,115.2,115.22,115.16,115.16,12520
20040901|2004-09-08 02:30,8,115.17,115.17,115.06,115.09,16127
20040901|2004-09-08 03:00,8,115.08,115.1,115.06,115.09,25515
20040901|2004-09-08 03:30,8,115.08,115.09,115.02,115.05,6270
20040901|2004-09-08 04:00,8,115.05,115.09,115.05,115.08,4313
20040901|2004-09-08 04:30,8,115.09,115.11,115.07,115.08,5631
20040901|2004-09-08 05:00,8,115.09,115.09,115.05,115.05,2318
20041201|2004-03-24 05:00,24,115.24,115.24,115.24,115.24,1
20041201|2004-05-07 05:00,7,113.1,113.1,112.15,113,4
20041201|2004-05-07 10:30,7,112.5,112.5,112.15,112.15,0
20041201|2004-05-26 06:00,26,111.8,111.8,111.8,111.8,1
20041201|2004-05-27 08:00,27,112.14,112.14,112.14,112.14,1
20041201|2004-06-01 08:30,1,111.6,111.6,111.6,111.6,7
20041201|2004-06-01 11:30,1,111.6,111.6,111.6,111.6,15
20041201|2004-06-02 08:00,2,111.53,111.53,111.53,111.53,10
20041201|2004-06-03 03:30,3,111.35,111.35,111.35,111.35,75
20041201|2004-06-03 07:00,3,111.2,111.2,111.2,111.2,18
20041201|2004-06-08 06:30,8,111.52,111.52,111.52,111.52,1
20041201|2004-06-08 07:30,8,111.62,111.62,111.62,111.62,1
20041201|2004-06-08 08:00,8,111.6,111.6,111.6,111.6,3
20041201|2004-06-10 06:00,10,111.11,111.13,111.11,111.13,8
20041201|2004-06-10 11:00,10,111.3,111.3,111.3,111.3,1
20041201|2004-06-11 02:00,11,111.06,111.06,111.06,111.06,1
20041201|2004-06-11 11:00,11,111.05,111.05,111.02,111.02,2
20041201|2004-06-14 02:30,14,110.97,110.97,110.97,110.97,5
20041201|2004-06-14 06:30,14,111.16,111.16,111.16,111.16,1
20041201|2004-06-14 09:00,14,111.07,111.07,111.07,111.07,1
20041201|2004-06-14 11:30,14,111.15,111.15,111.15,111.15,3
20041201|2004-06-15 01:00,15,110.96,110.96,110.9,110.94,3
20041201|2004-06-15 04:30,15,111.03,111.03,111.03,111.03,1
20041201|2004-06-15 07:00,15,111.27,111.27,111.27,111.27,1
20041201|2004-06-15 07:30,15,111.35,111.35,111.35,111.35,1
20041201|2004-06-15 08:00,15,111.45,111.46,111.45,111.46,2
20041201|2004-06-15 09:00,15,111.56,111.56,111.56,111.56,1
20041201|2004-06-15 09:30,15,111.65,111.65,111.63,111.63,7
20041201|2004-06-15 10:00,15,111.74,111.74,111.74,111.74,2
20041201|2004-06-15 10:30,15,111.71,111.82,111.71,111.82,2
20041201|2004-06-15 11:00,15,111.92,111.92,111.92,111.92,2
20041201|2004-06-15 11:30,15,112.05,112.05,112.04,112.04,3
20041201|2004-06-16 01:30,16,111.91,111.91,111.91,111.91,1
20041201|2004-06-16 03:00,16,111.86,111.86,111.86,111.86,1
20041201|2004-06-16 10:00,16,111.56,111.56,111.56,111.56,1
20041201|2004-06-16 11:00,16,111.61,111.61,111.61,111.61,2
20041201|2004-06-16 11:30,16,111.65,111.65,111.65,111.65,1
20041201|2004-06-17 02:30,17,111.43,111.46,111.43,111.46,6
20041201|2004-06-17 04:00,17,111.46,111.46,111.46,111.46,10
20041201|2004-06-17 04:30,17,111.45,111.45,111.45,111.45,5
20041201|2004-06-17 07:30,17,111.48,111.48,111.43,111.43,11
20041201|2004-06-18 03:00,18,111.69,111.69,111.69,111.69,2
20041201|2004-06-18 03:30,18,111.82,111.82,111.82,111.82,2
20041201|2004-06-18 07:30,18,111.87,111.87,111.87,111.87,1
20041201|2004-06-18 09:30,18,111.85,111.85,111.85,111.85,1
20041201|2004-06-18 10:00,18,111.88,111.88,111.82,111.82,2
20041201|2004-06-21 08:00,21,111.87,111.87,111.87,111.87,2
20041201|2004-06-21 08:30,21,111.85,111.86,111.85,111.86,6
20041201|2004-06-22 01:00,22,111.88,111.88,111.88,111.88,1
20041201|2004-06-23 01:30,23,111.7,111.7,111.7,111.7,1
20041201|2004-06-23 05:30,23,111.76,111.76,111.76,111.76,50
20041201|2004-06-23 06:30,23,111.74,111.74,111.74,111.74,50
20041201|2004-06-23 09:30,23,111.72,111.72,111.72,111.72,15
20041201|2004-06-24 02:30,24,111.88,111.88,111.88,111.88,1
20041201|2004-06-24 04:30,24,112.07,112.07,112.07,112.07,1
20041201|2004-06-24 05:30,24,112.04,112.04,112.04,112.04,1
20041201|2004-06-24 07:30,24,112.23,112.24,112.19,112.24,11
20041201|2004-06-24 08:30,24,112.22,112.22,112.22,112.22,1
20041201|2004-06-24 10:00,24,112.34,112.38,112.34,112.37,7
20041201|2004-06-25 03:00,25,112.31,112.32,112.31,112.32,6
20041201|2004-06-25 07:00,25,112.2,112.2,112.19,112.19,3
20041201|2004-06-28 01:30,28,112.09,112.09,112.09,112.09,1
20041201|2004-06-28 06:00,28,112.09,112.09,112.09,112.09,1
20041201|2004-06-28 07:30,28,112,112,111.93,111.93,2
20041201|2004-06-28 08:00,28,111.95,111.95,111.95,111.95,4
20041201|2004-06-28 08:30,28,111.91,111.91,111.91,111.91,1
20041201|2004-06-28 09:00,28,111.79,111.79,111.72,111.72,11
20041201|2004-06-28 10:30,28,111.76,111.77,111.75,111.75,3
20041201|2004-06-28 11:00,28,111.72,111.72,111.72,111.72,1
20041201|2004-06-28 11:30,28,111.69,111.69,111.69,111.69,3
20041201|2004-06-29 01:30,29,111.71,111.74,111.7,111.7,36
20041201|2004-06-29 02:00,29,111.69,111.75,111.68,111.7,95
20041201|2004-06-29 02:30,29,111.69,111.7,111.66,111.69,75
20041201|2004-06-29 03:00,29,111.68,111.72,111.68,111.72,25
20041201|2004-06-29 04:30,29,111.71,111.71,111.71,111.71,1
20041201|2004-06-29 05:00,29,111.72,111.72,111.72,111.72,1
20041201|2004-06-29 07:00,29,111.71,111.71,111.71,111.71,1
20041201|2004-06-29 07:30,29,111.6,111.6,111.6,111.6,1
20041201|2004-06-29 11:30,29,111.8,111.8,111.8,111.8,1
20041201|2004-06-30 02:00,30,111.82,111.82,111.82,111.82,1
20041201|2004-06-30 03:30,30,111.88,111.88,111.88,111.88,40
20041201|2004-06-30 07:30,30,111.94,111.94,111.94,111.94,1
20041201|2004-06-30 09:30,30,112.17,112.18,112.17,112.18,2
20041201|2004-06-30 10:30,30,112.18,112.18,112.18,112.18,8
20041201|2004-06-30 11:30,30,112.23,112.23,112.22,112.23,4
20041201|2004-07-01 02:00,1,112.11,112.11,112.07,112.07,2
20041201|2004-07-01 03:00,1,112.03,112.03,112.03,112.03,1
20041201|2004-07-01 04:00,1,112.05,112.05,112.05,112.05,1
20041201|2004-07-01 04:30,1,112.1,112.1,112.1,112.1,1
20041201|2004-07-01 05:00,1,112.06,112.06,112.06,112.06,1
20041201|2004-07-01 08:30,1,112.25,112.25,112.25,112.25,1
20041201|2004-07-01 09:30,1,112.13,112.13,112.13,112.13,1
20041201|2004-07-01 10:00,1,112.2,112.2,112.19,112.19,60
20041201|2004-07-01 11:30,1,112.28,112.28,112.27,112.27,3
20041201|2004-07-02 01:00,2,112.32,112.34,112.32,112.34,2
20041201|2004-07-02 02:30,2,112.34,112.34,112.34,112.34,2
20041201|2004-07-02 03:30,2,112.42,112.42,112.42,112.42,1
20041201|2004-07-02 04:00,2,112.33,112.33,112.33,112.33,1
20041201|2004-07-02 06:00,2,112.33,112.33,112.33,112.33,1
20041201|2004-07-02 06:30,2,112.32,112.32,112.32,112.32,1
20041201|2004-07-02 07:00,2,112.33,112.75,112.33,112.75,6
20041201|2004-07-02 07:30,2,112.81,112.85,112.73,112.73,799
20041201|2004-07-02 09:00,2,112.77,112.77,112.72,112.72,2
20041201|2004-07-02 11:00,2,112.65,112.65,112.65,112.65,5
20041201|2004-07-05 05:00,5,112.66,112.66,112.64,112.64,2
20041201|2004-07-05 07:30,5,112.66,112.66,112.66,112.66,1
20041201|2004-07-06 01:30,6,112.73,112.73,112.73,112.73,1
20041201|2004-07-06 07:00,6,112.75,112.75,112.75,112.75,21
20041201|2004-07-06 07:30,6,112.85,112.85,112.85,112.85,2
20041201|2004-07-06 09:00,6,112.75,112.76,112.75,112.76,7
20041201|2004-07-07 02:00,7,112.67,112.67,112.67,112.67,1
20041201|2004-07-07 09:00,7,112.87,112.87,112.87,112.87,5
20041201|2004-07-07 10:00,7,112.92,112.94,112.92,112.94,41
20041201|2004-07-08 02:00,8,112.99,113,112.99,113,7
20041201|2004-07-08 04:00,8,112.96,112.98,112.96,112.98,2
20041201|2004-07-08 05:30,8,112.88,112.88,112.88,112.88,1
20041201|2004-07-08 07:00,8,112.88,112.88,112.88,112.88,1
20041201|2004-07-08 07:30,8,112.92,112.92,112.92,112.92,1
20041201|2004-07-08 09:00,8,113.01,113.01,113.01,113.01,1
20041201|2004-07-08 10:30,8,112.97,112.97,112.97,112.97,1
20041201|2004-07-08 11:30,8,113.02,113.02,113.02,113.02,1
20041201|2004-07-09 02:00,9,112.97,112.97,112.97,112.97,1
20041201|2004-07-09 11:00,9,113.04,113.04,113.04,113.04,6
20041201|2004-07-12 04:00,12,113.1,113.1,113.1,113.1,1
20041201|2004-07-12 07:00,12,113.12,113.12,113.12,113.12,1
20041201|2004-07-12 08:00,12,113.12,113.12,113.12,113.12,1
20041201|2004-07-12 09:30,12,113.15,113.15,113.13,113.13,2
20041201|2004-07-12 10:00,12,113.1,113.1,113.1,113.1,1
20041201|2004-07-13 01:30,13,113.03,113.03,113.03,113.03,1
20041201|2004-07-13 02:00,13,112.94,112.94,112.94,112.94,1
20041201|2004-07-13 02:30,13,112.93,112.93,112.93,112.93,1
20041201|2004-07-13 05:30,13,112.75,112.75,112.75,112.75,1
20041201|2004-07-13 06:00,13,112.79,112.79,112.79,112.79,1
20041201|2004-07-13 07:30,13,112.75,112.75,112.75,112.75,1
20041201|2004-07-14 05:30,14,112.87,112.87,112.87,112.87,1
20041201|2004-07-14 08:00,14,112.83,112.83,112.83,112.83,1
20041201|2004-07-14 08:30,14,112.87,112.87,112.87,112.87,200
20041201|2004-07-14 09:00,14,112.87,112.87,112.87,112.87,150
20041201|2004-07-14 10:00,14,112.8,112.8,112.8,112.8,1
20041201|2004-07-14 10:30,14,112.83,112.83,112.83,112.83,1
20041201|2004-07-15 01:00,15,112.82,112.82,112.82,112.82,1
20041201|2004-07-15 03:30,15,112.75,112.75,112.75,112.75,12
20041201|2004-07-15 05:30,15,112.84,112.84,112.84,112.84,1
20041201|2004-07-16 05:00,16,112.86,112.86,112.86,112.86,70
20041201|2004-07-16 07:00,16,112.93,112.93,112.93,112.93,1
20041201|2004-07-16 07:30,16,113.06,113.06,113.03,113.03,2
20041201|2004-07-16 08:30,16,113.25,113.32,113.25,113.32,2
20041201|2004-07-16 09:00,16,113.33,113.33,113.32,113.32,2
20041201|2004-07-16 10:00,16,113.38,113.38,113.38,113.38,2
20041201|2004-07-19 02:30,19,113.35,113.35,113.35,113.35,1
20041201|2004-07-19 03:30,19,113.26,113.26,113.26,113.26,1
20041201|2004-07-19 08:30,19,113.33,113.33,113.33,113.33,1000
20041201|2004-07-19 09:00,19,113.36,113.36,113.36,113.36,10
20041201|2004-07-20 01:00,20,113.41,113.42,113.41,113.42,20
20041201|2004-07-20 04:30,20,113.35,113.35,113.35,113.35,1
20041201|2004-07-20 08:30,20,113.2,113.2,113.2,113.2,1
20041201|2004-07-21 01:30,21,112.85,112.85,112.85,112.85,1
20041201|2004-07-21 02:30,21,112.89,112.89,112.89,112.89,100
20041201|2004-07-21 04:00,21,112.82,112.82,112.81,112.81,7
20041201|2004-07-21 09:00,21,112.72,112.72,112.72,112.72,1
20041201|2004-07-21 09:30,21,112.6,112.6,112.6,112.6,1
20041201|2004-07-21 10:30,21,112.68,112.68,112.68,112.68,1
20041201|2004-07-22 01:00,22,112.76,112.76,112.76,112.76,2
20041201|2004-07-22 03:30,22,112.72,112.76,112.72,112.76,2
20041201|2004-07-22 07:00,22,112.74,112.74,112.74,112.74,1
20041201|2004-07-22 09:00,22,112.88,112.88,112.88,112.88,1
20041201|2004-07-22 09:30,22,112.93,112.93,112.93,112.93,1
20041201|2004-07-22 10:00,22,112.99,113,112.99,113,3
20041201|2004-07-22 10:30,22,112.96,112.96,112.96,112.96,1
20041201|2004-07-22 11:30,22,112.96,112.96,112.96,112.96,1
20041201|2004-07-23 01:30,23,112.93,112.93,112.93,112.93,1
20041201|2004-07-23 03:00,23,112.89,112.89,112.89,112.89,2
20041201|2004-07-23 03:30,23,112.85,112.85,112.84,112.84,2
20041201|2004-07-23 06:30,23,112.92,112.92,112.92,112.92,1
20041201|2004-07-23 08:30,23,112.99,113,112.99,112.99,12
20041201|2004-07-23 09:00,23,113.01,113.01,113.01,113.01,1
20041201|2004-07-23 10:00,23,112.98,112.98,112.98,112.98,1
20041201|2004-07-23 10:30,23,112.97,113.02,112.97,113.02,12
20041201|2004-07-23 11:00,23,112.99,112.99,112.99,112.99,2
20041201|2004-07-23 11:30,23,113.01,113.01,113.01,113.01,1
20041201|2004-07-26 01:00,26,112.99,112.99,112.99,112.99,1
20041201|2004-07-26 02:30,26,112.94,112.94,112.94,112.94,1
20041201|2004-07-26 06:30,26,113.03,113.03,113.03,113.03,19
20041201|2004-07-26 07:00,26,113.01,113.01,113.01,113.01,180
20041201|2004-07-26 09:30,26,112.8,112.8,112.78,112.78,2
20041201|2004-07-27 01:00,27,112.75,112.75,112.75,112.75,1
20041201|2004-07-27 02:00,27,112.72,112.72,112.72,112.72,1
20041201|2004-07-27 08:30,27,112.78,112.78,112.78,112.78,600
20041201|2004-07-27 10:00,27,112.68,112.68,112.68,112.68,1
20041201|2004-07-27 10:30,27,112.6,112.6,112.6,112.6,1
20041201|2004-07-27 11:30,27,112.55,112.55,112.55,112.55,1
20041201|2004-07-28 01:00,28,112.44,112.44,112.44,112.44,1
20041201|2004-07-28 02:00,28,112.48,112.48,112.48,112.48,2
20041201|2004-07-28 04:00,28,112.38,112.38,112.38,112.38,1
20041201|2004-07-28 07:00,28,112.39,112.39,112.39,112.39,42
20041201|2004-07-28 08:00,28,112.46,112.46,112.45,112.45,130
20041201|2004-07-28 10:00,28,112.55,112.55,112.55,112.55,1
20041201|2004-07-28 11:00,28,112.61,112.61,112.61,112.61,26
20041201|2004-07-29 01:00,29,112.57,112.57,112.57,112.57,1
20041201|2004-07-29 03:00,29,112.52,112.52,112.52,112.52,1
20041201|2004-07-29 06:00,29,112.59,112.59,112.59,112.59,1
20041201|2004-07-29 07:30,29,112.53,112.53,112.53,112.53,70
20041201|2004-07-29 09:00,29,112.67,112.67,112.67,112.67,1
20041201|2004-07-29 09:30,29,112.71,112.71,112.71,112.71,1
20041201|2004-07-29 11:00,29,112.76,112.77,112.76,112.77,172
20041201|2004-07-29 11:30,29,112.77,112.77,112.77,112.77,5
20041201|2004-07-30 01:00,30,112.76,112.76,112.76,112.76,1
20041201|2004-07-30 02:00,30,112.85,112.88,112.85,112.88,2
20041201|2004-07-30 03:00,30,112.96,112.99,112.96,112.99,6
20041201|2004-07-30 05:30,30,112.94,112.94,112.94,112.94,1
20041201|2004-07-30 07:00,30,112.95,112.95,112.95,112.95,3
20041201|2004-07-30 07:30,30,113.12,113.14,113.12,113.14,2
20041201|2004-07-30 08:00,30,113.09,113.09,113.09,113.09,1
20041201|2004-07-30 08:30,30,113.14,113.17,113.14,113.17,300
20041201|2004-07-30 09:00,30,113.21,113.21,113.16,113.16,2
20041201|2004-07-30 10:30,30,113.27,113.28,113.26,113.28,414
20041201|2004-07-30 11:00,30,113.27,113.27,113.27,113.27,50
20041201|2004-07-30 11:30,30,113.27,113.27,113.27,113.27,4
20041201|2004-08-02 01:00,2,113.46,113.47,113.46,113.46,3
20041201|2004-08-02 02:30,2,113.31,113.31,113.31,113.31,1
20041201|2004-08-02 03:30,2,113.38,113.42,113.38,113.42,2
20041201|2004-08-02 04:00,2,113.55,113.64,113.55,113.64,6
20041201|2004-08-02 04:30,2,113.52,113.52,113.52,113.52,1
20041201|2004-08-02 05:00,2,113.45,113.45,113.45,113.45,36
20041201|2004-08-02 08:30,2,113.42,113.43,113.42,113.43,41
20041201|2004-08-02 09:00,2,113.38,113.38,113.34,113.34,2
20041201|2004-08-02 11:30,2,113.4,113.4,113.4,113.4,1
20041201|2004-08-03 01:00,3,113.36,113.36,113.32,113.32,3
20041201|2004-08-03 03:30,3,113.3,113.3,113.3,113.3,3
20041201|2004-08-03 05:00,3,113.4,113.4,113.4,113.4,1
20041201|2004-08-03 08:00,3,113.41,113.41,113.41,113.41,1
20041201|2004-08-03 08:30,3,113.4,113.4,113.4,113.4,24
20041201|2004-08-03 09:00,3,113.48,113.48,113.48,113.48,1
20041201|2004-08-03 09:30,3,113.5,113.5,113.49,113.49,2
20041201|2004-08-04 01:00,4,113.6,113.6,113.58,113.58,3
20041201|2004-08-04 04:00,4,113.53,113.56,113.53,113.56,3
20041201|2004-08-04 05:00,4,113.62,113.62,113.62,113.62,1
20041201|2004-08-04 08:30,4,113.52,113.52,113.51,113.51,53
20041201|2004-08-04 09:30,4,113.48,113.58,113.48,113.57,176
20041201|2004-08-04 10:30,4,113.66,113.66,113.66,113.66,2
20041201|2004-08-04 11:30,4,113.69,113.69,113.69,113.69,2
20041201|2004-08-05 01:00,5,113.61,113.64,113.61,113.64,105
20041201|2004-08-05 02:00,5,113.66,113.66,113.64,113.64,2
20041201|2004-08-05 02:30,5,113.62,113.62,113.62,113.62,1
20041201|2004-08-05 03:30,5,113.65,113.65,113.65,113.65,1
20041201|2004-08-05 04:30,5,113.7,113.7,113.7,113.7,5
20041201|2004-08-05 05:00,5,113.73,113.73,113.73,113.73,1
20041201|2004-08-05 06:00,5,113.69,113.72,113.69,113.72,52
20041201|2004-08-05 08:00,5,113.8,113.84,113.79,113.84,30
20041201|2004-08-05 08:30,5,113.85,113.87,113.85,113.87,187
20041201|2004-08-05 09:00,5,113.87,113.87,113.87,113.87,25
20041201|2004-08-06 01:00,6,113.91,113.91,113.91,113.91,1
20041201|2004-08-06 03:00,6,113.91,113.91,113.91,113.91,50
20041201|2004-08-06 04:00,6,113.91,113.91,113.89,113.9,5
20041201|2004-08-06 05:00,6,113.92,113.92,113.92,113.92,1
20041201|2004-08-06 06:30,6,113.92,113.92,113.92,113.92,1
20041201|2004-08-06 07:00,6,114.01,114.65,114.01,114.65,5
20041201|2004-08-06 07:30,6,114.76,114.78,114.69,114.72,490
20041201|2004-08-06 08:00,6,114.56,114.56,114.56,114.56,1
20041201|2004-08-06 08:30,6,114.6,114.6,114.54,114.54,4
20041201|2004-08-06 09:30,6,114.61,114.61,114.61,114.61,1
20041201|2004-08-06 10:30,6,114.61,114.61,114.61,114.61,1
20041201|2004-08-06 11:00,6,114.56,114.61,114.56,114.61,2
20041201|2004-08-06 11:30,6,114.6,114.6,114.6,114.6,6
20041201|2004-08-09 01:00,9,114.59,114.59,114.59,114.59,1
20041201|2004-08-09 02:00,9,114.52,114.52,114.52,114.52,1
20041201|2004-08-09 03:30,9,114.52,114.52,114.52,114.52,7
20041201|2004-08-09 04:00,9,114.52,114.52,114.52,114.52,141
20041201|2004-08-09 05:30,9,114.55,114.56,114.55,114.56,2
20041201|2004-08-09 08:30,9,114.55,114.55,114.5,114.51,23
20041201|2004-08-09 09:30,9,114.58,114.58,114.58,114.58,250
20041201|2004-08-09 10:30,9,114.6,114.6,114.6,114.6,1
20041201|2004-08-10 01:00,10,114.54,114.54,114.54,114.54,1
20041201|2004-08-10 03:00,10,114.53,114.53,114.53,114.53,20
20041201|2004-08-10 04:00,10,114.55,114.55,114.55,114.55,1
20041201|2004-08-10 06:00,10,114.54,114.54,114.54,114.54,870
20041201|2004-08-10 07:30,10,114.56,114.56,114.56,114.56,40
20041201|2004-08-10 09:00,10,114.72,114.72,114.69,114.69,3
20041201|2004-08-10 09:30,10,114.72,114.72,114.72,114.72,180
20041201|2004-08-10 10:00,10,114.73,114.73,114.73,114.73,1
20041201|2004-08-10 10:30,10,114.68,114.68,114.68,114.68,4
20041201|2004-08-10 12:00,10,114.72,114.72,114.72,114.72,1
20041201|2004-08-11 01:00,11,114.46,114.46,114.46,114.46,1
20041201|2004-08-11 01:30,11,114.52,114.52,114.52,114.52,1
20041201|2004-08-11 02:00,11,114.55,114.55,114.55,114.55,2
20041201|2004-08-11 02:30,11,114.47,114.47,114.47,114.47,2
20041201|2004-08-11 03:30,11,114.38,114.4,114.38,114.4,14
20041201|2004-08-11 04:00,11,114.35,114.37,114.35,114.37,16
20041201|2004-08-11 04:30,11,114.4,114.4,114.4,114.4,25
20041201|2004-08-11 05:30,11,114.37,114.37,114.37,114.37,77
20041201|2004-08-11 06:00,11,114.42,114.42,114.41,114.41,2
20041201|2004-08-11 07:00,11,114.41,114.41,114.41,114.41,1
20041201|2004-08-11 07:30,11,114.42,114.42,114.42,114.42,1
20041201|2004-08-11 09:00,11,114.49,114.49,114.47,114.47,3
20041201|2004-08-11 09:30,11,114.44,114.44,114.44,114.44,1
20041201|2004-08-11 10:00,11,114.42,114.42,114.42,114.42,8
20041201|2004-08-12 02:30,12,114.51,114.51,114.51,114.51,1
20041201|2004-08-12 03:30,12,114.48,114.48,114.48,114.48,1
20041201|2004-08-12 04:00,12,114.5,114.5,114.5,114.5,1
20041201|2004-08-12 04:30,12,114.54,114.54,114.54,114.54,2
20041201|2004-08-12 05:00,12,114.6,114.6,114.6,114.6,40
20041201|2004-08-12 07:00,12,114.61,114.61,114.61,114.61,2
20041201|2004-08-12 07:30,12,114.54,114.54,114.54,114.54,108
20041201|2004-08-12 08:30,12,114.51,114.51,114.51,114.51,1
20041201|2004-08-12 09:00,12,114.61,114.61,114.61,114.61,1
20041201|2004-08-12 09:30,12,114.61,114.61,114.61,114.61,197
20041201|2004-08-12 10:00,12,114.66,114.66,114.65,114.65,8
20041201|2004-08-12 10:30,12,114.62,114.62,114.62,114.62,10
20041201|2004-08-13 01:00,13,114.84,114.84,114.83,114.84,5
20041201|2004-08-13 02:00,13,114.88,114.88,114.86,114.86,15
20041201|2004-08-13 02:30,13,114.86,114.86,114.86,114.86,35
20041201|2004-08-13 03:00,13,114.85,114.85,114.85,114.85,100
20041201|2004-08-13 03:30,13,114.77,114.77,114.75,114.76,30
20041201|2004-08-13 04:30,13,114.8,114.8,114.8,114.8,50
20041201|2004-08-13 05:00,13,114.83,114.83,114.83,114.83,1
20041201|2004-08-13 07:30,13,114.9,114.98,114.9,114.98,70
20041201|2004-08-13 08:30,13,114.91,114.91,114.91,114.91,665
20041201|2004-08-13 09:00,13,114.85,114.86,114.77,114.77,88
20041201|2004-08-13 11:00,13,114.89,114.9,114.89,114.9,8
20041201|2004-08-16 01:00,16,114.89,114.89,114.89,114.89,1
20041201|2004-08-16 03:00,16,114.87,114.87,114.83,114.83,16
20041201|2004-08-16 04:00,16,114.8,114.8,114.78,114.78,20
20041201|2004-08-16 06:30,16,114.74,114.74,114.7,114.71,5
20041201|2004-08-16 07:30,16,114.75,114.75,114.75,114.75,15
20041201|2004-08-16 08:00,16,114.68,114.68,114.68,114.68,13
20041201|2004-08-16 08:30,16,114.68,114.68,114.64,114.64,15
20041201|2004-08-16 09:00,16,114.61,114.61,114.58,114.58,52
20041201|2004-08-16 09:30,16,114.56,114.56,114.54,114.54,4
20041201|2004-08-16 10:00,16,114.5,114.5,114.5,114.5,1
20041201|2004-08-16 10:30,16,114.46,114.46,114.42,114.43,54
20041201|2004-08-16 11:00,16,114.45,114.45,114.45,114.45,1
20041201|2004-08-17 01:00,17,114.52,114.52,114.52,114.52,1
20041201|2004-08-17 01:30,17,114.48,114.5,114.48,114.5,8
20041201|2004-08-17 02:30,17,114.54,114.54,114.54,114.54,1
20041201|2004-08-17 03:00,17,114.53,114.53,114.53,114.53,55
20041201|2004-08-17 03:30,17,114.56,114.56,114.56,114.56,201
20041201|2004-08-17 04:00,17,114.57,114.57,114.49,114.49,31
20041201|2004-08-17 05:00,17,114.49,114.49,114.49,114.49,1
20041201|2004-08-17 07:00,17,114.65,114.65,114.65,114.65,1
20041201|2004-08-17 07:30,17,114.62,114.7,114.62,114.7,5
20041201|2004-08-17 08:30,17,114.59,114.59,114.59,114.59,2
20041201|2004-08-17 09:00,17,114.65,114.66,114.65,114.66,32
20041201|2004-08-17 10:30,17,114.67,114.67,114.67,114.67,1
20041201|2004-08-17 11:30,17,114.71,114.71,114.69,114.69,14
20041201|2004-08-18 01:00,18,114.76,114.76,114.76,114.76,1
20041201|2004-08-18 01:30,18,114.8,114.8,114.8,114.8,1
20041201|2004-08-18 03:00,18,114.78,114.78,114.77,114.78,13
20041201|2004-08-18 03:30,18,114.81,114.81,114.79,114.79,4
20041201|2004-08-18 04:00,18,114.78,114.79,114.78,114.79,2
20041201|2004-08-18 04:30,18,114.8,114.83,114.8,114.82,73
20041201|2004-08-18 06:00,18,114.79,114.79,114.79,114.79,1
20041201|2004-08-18 07:00,18,114.83,114.84,114.83,114.84,16
20041201|2004-08-18 07:30,18,114.86,114.86,114.86,114.86,1
20041201|2004-08-18 08:00,18,114.91,114.91,114.91,114.91,2
20041201|2004-08-18 08:30,18,114.79,114.8,114.79,114.8,4
20041201|2004-08-18 10:00,18,114.5,114.5,114.5,114.5,2
20041201|2004-08-18 10:30,18,114.56,114.56,114.56,114.56,1
20041201|2004-08-18 11:00,18,114.52,114.53,114.52,114.53,2
20041201|2004-08-19 01:00,19,114.55,114.55,114.55,114.55,1
20041201|2004-08-19 01:30,19,114.5,114.5,114.5,114.5,5
20041201|2004-08-19 02:00,19,114.56,114.56,114.56,114.56,50
20041201|2004-08-19 02:30,19,114.55,114.58,114.55,114.58,22
20041201|2004-08-19 03:00,19,114.54,114.54,114.54,114.54,60
20041201|2004-08-19 03:30,19,114.61,114.61,114.61,114.61,2
20041201|2004-08-19 04:30,19,114.58,114.58,114.58,114.58,1250
20041201|2004-08-19 05:00,19,114.53,114.53,114.53,114.53,10
20041201|2004-08-19 05:30,19,114.57,114.57,114.57,114.57,1
20041201|2004-08-19 06:30,19,114.61,114.67,114.61,114.67,53
20041201|2004-08-19 07:00,19,114.64,114.64,114.64,114.64,8
20041201|2004-08-19 07:30,19,114.57,114.57,114.57,114.57,6
20041201|2004-08-19 08:00,19,114.57,114.57,114.57,114.57,75
20041201|2004-08-19 09:00,19,114.59,114.65,114.58,114.65,129
20041201|2004-08-19 09:30,19,114.62,114.64,114.62,114.63,111
20041201|2004-08-19 10:30,19,114.69,114.71,114.69,114.71,11
20041201|2004-08-19 11:00,19,114.63,114.69,114.63,114.69,4
20041201|2004-08-20 01:00,20,114.71,114.72,114.71,114.72,4
20041201|2004-08-20 02:00,20,114.71,114.75,114.71,114.75,12
20041201|2004-08-20 02:30,20,114.77,114.77,114.77,114.77,2
20041201|2004-08-20 03:30,20,114.84,114.84,114.8,114.8,6
20041201|2004-08-20 04:00,20,114.8,114.82,114.76,114.77,66
20041201|2004-08-20 04:30,20,114.82,114.83,114.81,114.83,6
20041201|2004-08-20 05:00,20,114.8,114.8,114.78,114.78,2
20041201|2004-08-20 05:30,20,114.8,114.8,114.78,114.78,2
20041201|2004-08-20 06:00,20,114.81,114.81,114.81,114.81,40
20041201|2004-08-20 08:00,20,114.8,114.8,114.8,114.8,200
20041201|2004-08-20 08:30,20,114.72,114.72,114.65,114.65,10
20041201|2004-08-20 09:30,20,114.75,114.75,114.75,114.75,1
20041201|2004-08-20 10:00,20,114.77,114.82,114.77,114.79,55
20041201|2004-08-20 10:30,20,114.78,114.78,114.78,114.78,1
20041201|2004-08-20 11:00,20,114.8,114.8,114.73,114.73,8
20041201|2004-08-20 11:30,20,114.81,114.81,114.81,114.81,4
20041201|2004-08-23 01:00,23,114.71,114.71,114.71,114.71,1
20041201|2004-08-23 02:00,23,114.65,114.65,114.55,114.55,129
20041201|2004-08-23 02:30,23,114.54,114.57,114.54,114.55,9
20041201|2004-08-23 03:00,23,114.54,114.54,114.53,114.53,7
20041201|2004-08-23 03:30,23,114.53,114.55,114.52,114.52,282
20041201|2004-08-23 04:30,23,114.49,114.49,114.49,114.49,25
20041201|2004-08-23 05:00,23,114.49,114.49,114.49,114.49,201
20041201|2004-08-23 06:00,23,114.46,114.46,114.46,114.46,4
20041201|2004-08-23 06:30,23,114.52,114.52,114.52,114.52,1
20041201|2004-08-23 07:00,23,114.53,114.53,114.52,114.52,6
20041201|2004-08-23 07:30,23,114.42,114.44,114.4,114.4,20
20041201|2004-08-23 08:00,23,114.38,114.4,114.38,114.4,582
20041201|2004-08-23 08:30,23,114.41,114.41,114.39,114.41,72
20041201|2004-08-23 09:00,23,114.39,114.39,114.37,114.38,176
20041201|2004-08-23 09:30,23,114.34,114.34,114.24,114.28,378
20041201|2004-08-23 10:00,23,114.3,114.3,114.27,114.27,263
20041201|2004-08-23 10:30,23,114.28,114.31,114.27,114.31,13
20041201|2004-08-23 11:00,23,114.31,114.31,114.31,114.31,100
20041201|2004-08-23 11:30,23,114.34,114.39,114.34,114.39,106
20041201|2004-08-24 01:00,24,114.34,114.34,114.32,114.32,14
20041201|2004-08-24 01:30,24,114.35,114.35,114.33,114.33,23
20041201|2004-08-24 02:00,24,114.28,114.28,114.28,114.28,2
20041201|2004-08-24 02:30,24,114.29,114.29,114.28,114.29,14
20041201|2004-08-24 03:00,24,114.34,114.35,114.34,114.35,4
20041201|2004-08-24 03:30,24,114.34,114.34,114.34,114.34,39
20041201|2004-08-24 04:00,24,114.36,114.36,114.33,114.33,877
20041201|2004-08-24 05:00,24,114.35,114.37,114.35,114.37,80
20041201|2004-08-24 05:30,24,114.37,114.37,114.37,114.37,27
20041201|2004-08-24 07:30,24,114.31,114.31,114.26,114.29,68
20041201|2004-08-24 08:00,24,114.32,114.32,114.29,114.3,110
20041201|2004-08-24 08:30,24,114.28,114.29,114.28,114.28,81
20041201|2004-08-24 09:00,24,114.24,114.26,114.2,114.26,1567
20041201|2004-08-24 09:30,24,114.27,114.3,114.27,114.3,314
20041201|2004-08-24 10:00,24,114.34,114.38,114.34,114.38,729
20041201|2004-08-24 10:30,24,114.36,114.37,114.36,114.37,4
20041201|2004-08-24 11:00,24,114.38,114.41,114.38,114.41,409
20041201|2004-08-24 11:30,24,114.39,114.39,114.39,114.39,1
20041201|2004-08-25 01:00,25,114.41,114.41,114.4,114.4,60
20041201|2004-08-25 02:30,25,114.4,114.4,114.4,114.4,23
20041201|2004-08-25 03:00,25,114.41,114.46,114.41,114.43,103
20041201|2004-08-25 04:00,25,114.39,114.42,114.39,114.42,206
20041201|2004-08-25 04:30,25,114.41,114.41,114.41,114.41,15
20041201|2004-08-25 05:00,25,114.37,114.37,114.37,114.37,1000
20041201|2004-08-25 05:30,25,114.36,114.37,114.36,114.37,122
20041201|2004-08-25 06:00,25,114.33,114.33,114.33,114.33,35
20041201|2004-08-25 06:30,25,114.35,114.35,114.33,114.33,29
20041201|2004-08-25 07:00,25,114.32,114.38,114.29,114.38,1300
20041201|2004-08-25 07:30,25,114.34,114.43,114.31,114.43,754
20041201|2004-08-25 08:00,25,114.44,114.48,114.44,114.48,465
20041201|2004-08-25 08:30,25,114.48,114.52,114.47,114.52,1325
20041201|2004-08-25 09:00,25,114.52,114.69,114.52,114.69,1669
20041201|2004-08-25 09:30,25,114.7,114.74,114.64,114.69,6612
20041201|2004-08-25 10:00,25,114.68,114.68,114.67,114.67,11
20041201|2004-08-25 10:30,25,114.68,114.75,114.67,114.71,426
20041201|2004-08-25 11:00,25,114.69,114.71,114.67,114.71,322
20041201|2004-08-25 11:30,25,114.68,114.68,114.64,114.65,991
20041201|2004-08-26 01:00,26,114.59,114.59,114.54,114.57,109
20041201|2004-08-26 01:30,26,114.58,114.6,114.58,114.58,235
20041201|2004-08-26 02:00,26,114.57,114.61,114.57,114.61,564
20041201|2004-08-26 02:30,26,114.61,114.63,114.59,114.59,848
20041201|2004-08-26 03:00,26,114.57,114.57,114.53,114.53,529
20041201|2004-08-26 03:30,26,114.57,114.57,114.57,114.57,107
20041201|2004-08-26 04:00,26,114.6,114.62,114.59,114.59,104
20041201|2004-08-26 05:00,26,114.6,114.6,114.59,114.59,57
20041201|2004-08-26 05:30,26,114.57,114.57,114.56,114.56,104
20041201|2004-08-26 06:00,26,114.54,114.57,114.54,114.57,38
20041201|2004-08-26 06:30,26,114.56,114.58,114.56,114.58,941
20041201|2004-08-26 07:00,26,114.56,114.6,114.56,114.6,129
20041201|2004-08-26 07:30,26,114.6,114.6,114.54,114.57,168
20041201|2004-08-26 08:00,26,114.57,114.69,114.56,114.69,989
20041201|2004-08-26 08:30,26,114.68,114.68,114.65,114.65,158
20041201|2004-08-26 09:00,26,114.68,114.69,114.65,114.68,221
20041201|2004-08-26 09:30,26,114.69,114.78,114.69,114.78,462
20041201|2004-08-26 10:00,26,114.75,114.76,114.73,114.73,549
20041201|2004-08-26 10:30,26,114.75,114.79,114.74,114.79,14
20041201|2004-08-26 11:00,26,114.76,114.82,114.74,114.78,205
20041201|2004-08-26 11:30,26,114.8,114.81,114.8,114.81,1397
20041201|2004-08-27 01:00,27,114.89,114.89,114.83,114.86,886
20041201|2004-08-27 01:30,27,114.86,114.9,114.84,114.87,2347
20041201|2004-08-27 02:00,27,114.86,114.86,114.83,114.85,85
20041201|2004-08-27 02:30,27,114.87,114.89,114.85,114.85,206
20041201|2004-08-27 03:00,27,114.84,114.87,114.84,114.87,4
20041201|2004-08-27 03:30,27,114.86,114.87,114.86,114.87,237
20041201|2004-08-27 04:00,27,114.87,114.89,114.87,114.89,67
20041201|2004-08-27 04:30,27,114.9,114.93,114.88,114.91,519
20041201|2004-08-27 05:00,27,114.93,114.96,114.92,114.92,737
20041201|2004-08-27 05:30,27,114.93,114.95,114.93,114.93,303
20041201|2004-08-27 06:00,27,114.94,114.94,114.92,114.92,105
20041201|2004-08-27 06:30,27,114.91,114.91,114.89,114.89,88
20041201|2004-08-27 07:00,27,114.93,114.94,114.89,114.89,80
20041201|2004-08-27 07:30,27,114.88,114.88,114.73,114.73,1549
20041201|2004-08-27 08:00,27,114.73,114.78,114.72,114.78,321
20041201|2004-08-27 08:30,27,114.8,114.81,114.68,114.72,313
20041201|2004-08-27 09:00,27,114.69,114.71,114.62,114.66,384
20041201|2004-08-27 09:30,27,114.68,114.72,114.68,114.7,267
20041201|2004-08-27 10:00,27,114.71,114.76,114.71,114.76,5084
20041201|2004-08-27 10:30,27,114.77,114.8,114.77,114.8,179
20041201|2004-08-27 11:00,27,114.8,114.81,114.78,114.78,64
20041201|2004-08-27 11:30,27,114.76,114.77,114.74,114.77,34
20041201|2004-08-30 01:00,30,114.7,114.7,114.57,114.59,962
20041201|2004-08-30 01:30,30,114.56,114.59,114.55,114.58,88
20041201|2004-08-30 02:00,30,114.58,114.58,114.57,114.57,50
20041201|2004-08-30 02:30,30,114.56,114.56,114.55,114.56,6
20041201|2004-08-30 03:00,30,114.55,114.55,114.54,114.54,51
20041201|2004-08-30 03:30,30,114.56,114.62,114.56,114.59,229
20041201|2004-08-30 04:00,30,114.59,114.66,114.59,114.66,573
20041201|2004-08-30 04:30,30,114.66,114.71,114.66,114.71,416
20041201|2004-08-30 05:00,30,114.71,114.71,114.7,114.7,120
20041201|2004-08-30 05:30,30,114.72,114.73,114.72,114.73,17
20041201|2004-08-30 06:00,30,114.7,114.7,114.69,114.69,30
20041201|2004-08-30 06:30,30,114.71,114.74,114.71,114.72,29
20041201|2004-08-30 07:00,30,114.73,114.78,114.73,114.77,338
20041201|2004-08-30 07:30,30,114.75,114.79,114.74,114.79,626
20041201|2004-08-30 08:00,30,114.78,114.85,114.78,114.83,1165
20041201|2004-08-30 08:30,30,114.84,114.85,114.81,114.84,117
20041201|2004-08-30 09:00,30,114.82,114.85,114.81,114.85,360
20041201|2004-08-30 09:30,30,114.86,114.88,114.84,114.84,824
20041201|2004-08-30 10:00,30,114.84,114.85,114.83,114.83,198
20041201|2004-08-30 10:30,30,114.83,114.83,114.75,114.77,26
20041201|2004-08-30 11:00,30,114.78,114.81,114.78,114.79,262
20041201|2004-08-30 11:30,30,114.79,114.79,114.74,114.74,3803
20041201|2004-08-31 01:00,31,114.8,114.83,114.79,114.83,699
20041201|2004-08-31 01:30,31,114.84,114.85,114.84,114.84,214
20041201|2004-08-31 02:00,31,114.83,114.87,114.81,114.82,291
20041201|2004-08-31 02:30,31,114.82,114.84,114.75,114.76,772
20041201|2004-08-31 03:00,31,114.74,114.74,114.7,114.73,14490
20041201|2004-08-31 03:30,31,114.74,114.79,114.74,114.78,954
20041201|2004-08-31 04:00,31,114.79,114.79,114.74,114.74,292
20041201|2004-08-31 04:30,31,114.75,114.77,114.73,114.73,284
20041201|2004-08-31 05:00,31,114.74,114.77,114.74,114.77,969
20041201|2004-08-31 05:30,31,114.77,114.77,114.77,114.77,144
20041201|2004-08-31 06:00,31,114.77,114.77,114.77,114.77,129
20041201|2004-08-31 06:30,31,114.77,114.81,114.77,114.81,198
20041201|2004-08-31 07:00,31,114.8,114.81,114.8,114.81,165
20041201|2004-08-31 07:30,31,114.82,114.9,114.82,114.9,608
20041201|2004-08-31 08:00,31,114.9,114.9,114.86,114.86,109
20041201|2004-08-31 08:30,31,114.87,114.97,114.85,114.91,455
20041201|2004-08-31 09:00,31,114.91,115.13,114.91,115.12,3558
20041201|2004-08-31 09:30,31,115.13,115.24,115.09,115.17,17502
20041201|2004-08-31 10:00,31,115.17,115.21,115.16,115.18,6748
20041201|2004-08-31 10:30,31,115.19,115.22,115.19,115.21,972
20041201|2004-08-31 11:00,31,115.22,115.24,115.19,115.19,1217
20041201|2004-08-31 11:30,31,115.2,115.24,115.2,115.24,537
20041201|2004-08-31 12:00,31,115.25,115.25,115.25,115.25,19
20041201|2004-09-01 01:00,1,115.14,115.19,115.12,115.18,628
20041201|2004-09-01 01:30,1,115.17,115.18,115.14,115.14,1577
20041201|2004-09-01 02:00,1,115.13,115.17,115.13,115.17,2209
20041201|2004-09-01 02:30,1,115.18,115.22,115.17,115.17,4610
20041201|2004-09-01 03:00,1,115.17,115.17,115.14,115.15,1258
20041201|2004-09-01 03:30,1,115.16,115.18,115.15,115.18,2373
20041201|2004-09-01 04:00,1,115.19,115.19,115.17,115.18,799
20041201|2004-09-01 04:30,1,115.17,115.22,115.17,115.21,2369
20041201|2004-09-01 05:00,1,115.2,115.2,115.19,115.19,2224
20041201|2004-09-01 05:30,1,115.2,115.22,115.18,115.21,2041
20041201|2004-09-01 06:00,1,115.2,115.21,115.19,115.19,1153
20041201|2004-09-01 06:30,1,115.19,115.21,115.19,115.21,387
20041201|2004-09-01 07:00,1,115.21,115.26,115.19,115.2,2544
20041201|2004-09-01 07:30,1,115.18,115.26,115.18,115.22,5679
20041201|2004-09-01 08:00,1,115.21,115.22,115.18,115.2,945
20041201|2004-09-01 08:30,1,115.22,115.23,115.19,115.2,3586
20041201|2004-09-01 09:00,1,115.22,115.24,115.01,115.02,24627
20041201|2004-09-01 09:30,1,115.02,115.07,114.99,115.02,5569
20041201|2004-09-01 10:00,1,115.03,115.07,115.03,115.05,828
20041201|2004-09-01 10:30,1,115.05,115.05,115.03,115.03,535
20041201|2004-09-01 11:00,1,115.03,115.03,115,115.01,2840
20041201|2004-09-01 11:30,1,115.03,115.07,115.03,115.06,10807
20041201|2004-09-02 01:00,2,115.1,115.11,115.07,115.07,1471
20041201|2004-09-02 01:30,2,115.08,115.1,115.08,115.08,959
20041201|2004-09-02 02:00,2,115.07,115.08,115.04,115.05,1630
20041201|2004-09-02 02:30,2,115.05,115.06,115.03,115.03,12310
20041201|2004-09-02 03:00,2,115.03,115.08,115.03,115.06,7073
20041201|2004-09-02 03:30,2,115.08,115.08,115.06,115.07,3709
20041201|2004-09-02 04:00,2,115.07,115.08,115.06,115.06,870
20041201|2004-09-02 04:30,2,115.06,115.06,115.03,115.06,2149
20041201|2004-09-02 05:00,2,115.05,115.05,115.02,115.04,6533
20041201|2004-09-02 05:30,2,115.05,115.07,115.05,115.07,17331
20041201|2004-09-02 06:00,2,115.07,115.07,115.04,115.04,4972
20041201|2004-09-02 06:30,2,115.05,115.07,115.04,115.07,781
20041201|2004-09-02 07:00,2,115.07,115.15,115.05,115.12,5834
20041201|2004-09-02 07:30,2,115.1,115.1,114.97,114.98,54101
20041201|2004-09-02 08:00,2,114.97,115.01,114.94,115.01,8680
20041201|2004-09-02 08:30,2,115.01,115.01,114.91,114.92,11892
20041201|2004-09-02 09:00,2,114.91,114.91,114.85,114.88,11207
20041201|2004-09-02 09:30,2,114.87,114.89,114.83,114.84,26831
20041201|2004-09-02 10:00,2,114.85,114.87,114.8,114.8,5280
20041201|2004-09-02 10:30,2,114.79,114.81,114.74,114.78,2390
20041201|2004-09-02 11:00,2,114.77,114.77,114.74,114.74,5650
20041201|2004-09-02 11:30,2,114.72,114.74,114.7,114.73,6498
20041201|2004-09-03 01:00,3,114.68,114.77,114.68,114.73,10205
20041201|2004-09-03 01:30,3,114.72,114.77,114.71,114.76,3916
20041201|2004-09-03 02:00,3,114.76,114.77,114.69,114.7,3677
20041201|2004-09-03 02:30,3,114.69,114.69,114.64,114.64,27902
20041201|2004-09-03 03:00,3,114.64,114.68,114.63,114.66,12708
20041201|2004-09-03 03:30,3,114.66,114.66,114.61,114.64,22766
20041201|2004-09-03 04:00,3,114.64,114.66,114.63,114.65,8458
20041201|2004-09-03 04:30,3,114.65,114.65,114.62,114.64,14181
20041201|2004-09-03 05:00,3,114.66,114.66,114.63,114.65,5143
20041201|2004-09-03 05:30,3,114.65,114.72,114.65,114.7,2754
20041201|2004-09-03 06:00,3,114.71,114.71,114.68,114.68,5954
20041201|2004-09-03 06:30,3,114.68,114.7,114.66,114.66,25628
20041201|2004-09-03 07:00,3,114.67,115.15,113.69,114.14,39921
20041201|2004-09-03 07:30,3,114.14,114.49,114.14,114.4,28630
20041201|2004-09-03 08:00,3,114.39,114.41,114.3,114.35,78841
20041201|2004-09-03 08:30,3,114.34,114.38,114.23,114.33,63826
20041201|2004-09-03 09:00,3,114.31,114.31,114.15,114.19,16794
20041201|2004-09-03 09:30,3,114.2,114.23,114.08,114.14,10004
20041201|2004-09-03 10:00,3,114.14,114.14,114.07,114.1,37069
20041201|2004-09-03 10:30,3,114.1,114.15,114.09,114.14,8968
20041201|2004-09-03 11:00,3,114.14,114.14,114.08,114.09,6479
20041201|2004-09-03 11:30,3,114.1,114.14,114.07,114.08,4183
20041201|2004-09-03 12:00,3,114.05,114.05,114.05,114.05,4
20041201|2004-09-06 01:00,6,113.93,114.06,113.93,114.06,8681
20041201|2004-09-06 01:30,6,114.05,114.08,114.05,114.05,8435
20041201|2004-09-06 02:00,6,114.06,114.06,113.98,113.98,9367
20041201|2004-09-06 02:30,6,113.98,114.06,113.98,114.06,16129
20041201|2004-09-06 03:00,6,114.07,114.08,114.02,114.03,16704
20041201|2004-09-06 03:30,6,114.03,114.08,114.02,114.07,64587
20041201|2004-09-06 04:00,6,114.07,114.13,114.06,114.1,25065
20041201|2004-09-06 04:30,6,114.1,114.14,114.09,114.13,13460
20041201|2004-09-06 05:00,6,114.12,114.21,114.12,114.18,32830
20041201|2004-09-06 05:30,6,114.19,114.2,114.17,114.18,16798
20041201|2004-09-06 06:00,6,114.18,114.24,114.17,114.23,19731
20041201|2004-09-06 06:30,6,114.23,114.25,114.22,114.24,6209
20041201|2004-09-06 07:00,6,114.24,114.24,114.2,114.2,6333
20041201|2004-09-06 07:30,6,114.21,114.22,114.18,114.19,24652
20041201|2004-09-06 08:00,6,114.18,114.18,114.15,114.17,24260
20041201|2004-09-06 08:30,6,114.18,114.21,114.17,114.2,22504
20041201|2004-09-06 09:00,6,114.21,114.25,114.2,114.23,22621
20041201|2004-09-06 09:30,6,114.22,114.24,114.22,114.24,5739
20041201|2004-09-06 10:00,6,114.25,114.25,114.23,114.25,14173
20041201|2004-09-06 10:30,6,114.25,114.25,114.23,114.24,31098
20041201|2004-09-06 11:00,6,114.24,114.25,114.22,114.22,2727
20041201|2004-09-06 11:30,6,114.22,114.23,114.17,114.17,14467
20041201|2004-09-06 12:00,6,114.18,114.18,114.18,114.18,1
20041201|2004-09-07 01:00,7,114.1,114.16,114.09,114.16,29466
20041201|2004-09-07 01:30,7,114.15,114.15,114.11,114.12,17657
20041201|2004-09-07 02:00,7,114.12,114.22,114.12,114.22,28856
20041201|2004-09-07 02:30,7,114.22,114.27,114.22,114.25,58094
20041201|2004-09-07 03:00,7,114.26,114.26,114.23,114.25,33337
20041201|2004-09-07 03:30,7,114.25,114.27,114.22,114.25,46395
20041201|2004-09-07 04:00,7,114.25,114.26,114.23,114.24,21403
20041201|2004-09-07 04:30,7,114.24,114.26,114.23,114.24,18732
20041201|2004-09-07 05:00,7,114.24,114.24,114.22,114.22,11774
20041201|2004-09-07 05:30,7,114.23,114.23,114.12,114.14,29474
20041201|2004-09-07 06:00,7,114.14,114.14,114,114,48441
20041201|2004-09-07 06:30,7,114.01,114.1,113.98,114.05,49018
20041201|2004-09-07 07:00,7,114.05,114.1,114.01,114.02,32675
20041201|2004-09-07 07:30,7,114.02,114.12,114.01,114.12,122732
20041201|2004-09-07 08:00,7,114.11,114.13,114.09,114.11,36712
20041201|2004-09-07 08:30,7,114.1,114.14,114.06,114.13,45462
20041201|2004-09-07 09:00,7,114.13,114.16,114.05,114.1,38494
20041201|2004-09-07 09:30,7,114.1,114.17,114.1,114.15,173488
20041201|2004-09-07 10:00,7,114.15,114.17,114.12,114.13,33099
20041201|2004-09-07 10:30,7,114.13,114.19,114.13,114.16,32234
20041201|2004-09-07 11:00,7,114.16,114.2,114.15,114.2,11192
20041201|2004-09-07 11:30,7,114.2,114.23,114.2,114.21,32507
20041201|2004-09-07 12:00,7,114.2,114.2,114.2,114.2,356
20041201|2004-09-08 01:00,8,114.24,114.26,114.22,114.24,25335
20041201|2004-09-08 01:30,8,114.24,114.26,114.22,114.24,25284
20041201|2004-09-08 02:00,8,114.24,114.27,114.19,114.21,30214
20041201|2004-09-08 02:30,8,114.2,114.21,114.1,114.13,67370
20041201|2004-09-08 03:00,8,114.13,114.14,114.1,114.12,48767
20041201|2004-09-08 03:30,8,114.13,114.13,114.06,114.08,47749
20041201|2004-09-08 04:00,8,114.08,114.12,114.08,114.11,29166
20041201|2004-09-08 04:30,8,114.12,114.14,114.1,114.11,26196
20041201|2004-09-08 05:00,8,114.11,114.11,114.08,114.1,17444
20041201|2004-09-08 05:30,8,114.1,114.11,114.04,114.06,21528
20041201|2004-09-08 06:00,8,114.06,114.1,114.04,114.05,18673
20041201|2004-09-08 06:30,8,114.06,114.07,114.03,114.03,16266
20041201|2004-09-08 07:00,8,114.04,114.05,114,114.01,37444
20041201|2004-09-08 07:30,8,114.01,114.07,114,114.05,37073
20041201|2004-09-08 08:00,8,114.05,114.08,113.94,113.96,77757
20041201|2004-09-08 08:30,8,113.96,113.99,113.93,113.98,54348
20041201|2004-09-08 09:00,8,113.99,114.03,113.91,114.03,58180
20041201|2004-09-08 09:30,8,114.02,114.22,113.98,114.18,179990
20041201|2004-09-08 10:00,8,114.18,114.31,114.16,114.3,107060
20041201|2004-09-08 10:30,8,114.3,114.32,114.23,114.26,46464
20041201|2004-09-08 11:00,8,114.27,114.39,114.25,114.36,34834
20041201|2004-09-08 11:30,8,114.36,114.39,114.36,114.38,18044
20041201|2004-09-08 12:00,8,114.37,114.37,114.37,114.37,287
20041201|2004-09-09 01:00,9,114.57,114.61,114.52,114.54,45492
20041201|2004-09-09 01:30,9,114.54,114.59,114.52,114.57,25591
20041201|2004-09-09 02:00,9,114.57,114.59,114.53,114.58,31450
20041201|2004-09-09 02:30,9,114.58,114.61,114.55,114.57,39775
20041201|2004-09-09 03:00,9,114.57,114.66,114.57,114.64,65647
20041201|2004-09-09 03:30,9,114.64,114.65,114.6,114.63,26860
20041201|2004-09-09 04:00,9,114.63,114.67,114.62,114.65,30845
20041201|2004-09-09 04:30,9,114.65,114.69,114.61,114.63,45275
20041201|2004-09-09 05:00,9,114.63,114.64,114.6,114.62,18833
20041201|2004-09-09 05:30,9,114.63,114.67,114.62,114.63,31212
20041201|2004-09-09 06:00,9,114.63,114.64,114.61,114.62,11539
20041201|2004-09-09 06:30,9,114.62,114.71,114.59,114.7,54844
20041201|2004-09-09 07:00,9,114.7,114.71,114.54,114.56,59563
20041201|2004-09-09 07:30,9,114.56,114.65,114.46,114.48,131184
20041201|2004-09-09 08:00,9,114.48,114.57,114.46,114.54,88966
20041201|2004-09-09 08:30,9,114.54,114.59,114.51,114.57,53876
20041201|2004-09-09 09:00,9,114.57,114.59,114.48,114.56,78957
20041201|2004-09-09 09:30,9,114.56,114.64,114.53,114.61,75363
20041201|2004-09-09 10:00,9,114.61,114.73,114.61,114.73,68933
20041201|2004-09-09 10:30,9,114.74,114.88,114.72,114.85,89964
20041201|2004-09-09 11:00,9,114.86,114.89,114.8,114.81,36072
20041201|2004-09-09 11:30,9,114.82,114.83,114.76,114.76,15678
20041201|2004-09-09 12:00,9,114.71,114.71,114.71,114.71,1209
20041201|2004-09-10 01:00,10,114.71,114.81,114.69,114.81,27087
20041201|2004-09-10 01:30,10,114.81,114.82,114.74,114.78,18774
20041201|2004-09-10 02:00,10,114.79,114.8,114.75,114.76,20617
20041201|2004-09-10 02:30,10,114.75,114.79,114.72,114.76,22932
20041201|2004-09-10 03:00,10,114.77,114.8,114.76,114.79,16255
20041201|2004-09-10 03:30,10,114.78,114.79,114.76,114.76,17815
20041201|2004-09-10 04:00,10,114.76,114.77,114.74,114.76,17629
20041201|2004-09-10 04:30,10,114.76,114.78,114.75,114.76,11986
20041201|2004-09-10 05:00,10,114.75,114.76,114.71,114.72,21841
20041201|2004-09-10 05:30,10,114.73,114.75,114.72,114.75,14748
20041201|2004-09-10 06:00,10,114.75,114.77,114.74,114.76,11127
20041201|2004-09-10 06:30,10,114.77,114.83,114.77,114.82,23408
20041201|2004-09-10 07:00,10,114.82,114.98,114.8,114.97,56987
20041201|2004-09-10 07:30,10,114.96,115.11,114.92,115.03,206260
20041201|2004-09-10 08:00,10,115.03,115.04,114.93,114.94,86935
20041201|2004-09-10 08:30,10,114.94,115,114.91,114.96,65438
20041201|2004-09-10 09:00,10,114.96,114.98,114.87,114.96,71101
20041201|2004-09-10 09:30,10,114.96,115.04,114.9,115.01,64138
20041201|2004-09-10 10:00,10,115.01,115.04,114.93,114.94,42618
20041201|2004-09-10 10:30,10,114.94,114.96,114.82,114.91,29717
20041201|2004-09-10 11:00,10,114.91,114.97,114.9,114.93,11111
20041201|2004-09-10 11:30,10,114.93,114.93,114.86,114.86,13043
20041201|2004-09-10 12:00,10,114.86,114.86,114.86,114.86,369
20041201|2004-09-13 01:00,13,114.74,114.8,114.74,114.78,13491
20041201|2004-09-13 01:30,13,114.78,114.8,114.68,114.7,31559
20041201|2004-09-13 02:00,13,114.7,114.71,114.65,114.68,29720
20041201|2004-09-13 02:30,13,114.68,114.69,114.62,114.63,30923
20041201|2004-09-13 03:00,13,114.63,114.68,114.61,114.65,41794
20041201|2004-09-13 03:30,13,114.64,114.68,114.62,114.65,21520
20041201|2004-09-13 04:00,13,114.65,114.68,114.64,114.67,15537
20041201|2004-09-13 04:30,13,114.66,114.7,114.66,114.7,13394
20041201|2004-09-13 05:00,13,114.69,114.76,114.69,114.74,21398
20041201|2004-09-13 05:30,13,114.74,114.75,114.71,114.72,11607
20041201|2004-09-13 06:00,13,114.71,114.72,114.67,114.69,12095
20041201|2004-09-13 06:30,13,114.69,114.71,114.67,114.67,9568
20041201|2004-09-13 07:00,13,114.68,114.74,114.67,114.72,28778
20041201|2004-09-13 07:30,13,114.72,114.73,114.7,114.71,28207
20041201|2004-09-13 08:00,13,114.7,114.81,114.68,114.79,46209
20041201|2004-09-13 08:30,13,114.79,114.81,114.72,114.78,42425
20041201|2004-09-13 09:00,13,114.78,114.81,114.72,114.8,45887
20041201|2004-09-13 09:30,13,114.81,114.85,114.76,114.81,67060
20041201|2004-09-13 10:00,13,114.81,114.83,114.77,114.8,31364
20041201|2004-09-13 10:30,13,114.8,114.85,114.8,114.84,19136
20041201|2004-09-13 11:00,13,114.84,114.86,114.81,114.84,16634
20041201|2004-09-13 11:30,13,114.84,114.89,114.84,114.89,13584
20041201|2004-09-13 12:00,13,114.89,114.89,114.89,114.89,819
20041201|2004-09-14 01:00,14,114.83,114.85,114.8,114.84,19784
20041201|2004-09-14 01:30,14,114.84,114.86,114.81,114.86,24419
20041201|2004-09-14 02:00,14,114.87,114.92,114.86,114.89,34664
20041201|2004-09-14 02:30,14,114.9,114.9,114.86,114.87,22959
20041201|2004-09-14 03:00,14,114.87,114.88,114.84,114.85,44732
20041201|2004-09-14 03:30,14,114.85,114.88,114.83,114.88,37824
20041201|2004-09-14 04:00,14,114.88,114.93,114.87,114.91,44313
20041201|2004-09-14 04:30,14,114.91,115.01,114.91,115,59762
20041201|2004-09-14 05:00,14,114.99,115.07,114.99,115.05,78995
20041201|2004-09-14 05:30,14,115.06,115.06,115.04,115.04,32118
20041201|2004-09-14 06:00,14,115.05,115.09,115.03,115.08,29258
20041201|2004-09-14 06:30,14,115.08,115.1,115.06,115.07,19282
20041201|2004-09-14 07:00,14,115.06,115.22,115.04,115.07,56506
20041201|2004-09-14 07:30,14,115.07,115.07,114.96,114.96,193986
20041201|2004-09-14 08:00,14,114.96,114.98,114.91,114.96,109486
20041201|2004-09-14 08:30,14,114.96,114.97,114.84,114.85,112904
20041201|2004-09-14 09:00,14,114.86,114.92,114.83,114.91,51602
20041201|2004-09-14 09:30,14,114.91,114.96,114.9,114.94,36668
20041201|2004-09-14 10:00,14,114.94,114.97,114.91,114.96,27204
20041201|2004-09-14 10:30,14,114.96,115.03,114.94,114.98,35846
20041201|2004-09-14 11:00,14,114.98,114.98,114.94,114.96,13012
20041201|2004-09-14 11:30,14,114.95,115.02,114.94,114.98,12503
20041201|2004-09-14 12:00,14,115,115,115,115,339
20041201|2004-09-15 01:00,15,115.02,115.02,114.93,114.95,24481
20041201|2004-09-15 01:30,15,114.95,114.95,114.92,114.94,12847
20041201|2004-09-15 02:00,15,114.94,114.97,114.93,114.94,19077
20041201|2004-09-15 02:30,15,114.94,114.96,114.93,114.95,20884
20041201|2004-09-15 03:00,15,114.95,114.97,114.94,114.95,22271
20041201|2004-09-15 03:30,15,114.95,115.11,114.95,114.99,117699
20041201|2004-09-15 04:00,15,115,115.08,114.98,115.06,83897
20041201|2004-09-15 04:30,15,115.07,115.07,115.02,115.03,31418
20041201|2004-09-15 05:00,15,115.03,115.04,114.98,114.99,20623
20041201|2004-09-15 05:30,15,114.99,115.01,114.99,114.99,8599
20041201|2004-09-15 06:00,15,115,115,114.97,114.98,10539
20041201|2004-09-15 06:30,15,114.98,115.02,114.97,115.01,10747
20041201|2004-09-15 07:00,15,115.01,115.06,114.97,114.98,41004
20041201|2004-09-15 07:30,15,114.98,115,114.93,114.94,115819
20041201|2004-09-15 08:00,15,114.94,115,114.92,114.95,83879
20041201|2004-09-15 08:30,15,114.96,114.96,114.86,114.9,96709
20041201|2004-09-15 09:00,15,114.91,114.93,114.83,114.93,107463
20041201|2004-09-15 09:30,15,114.93,114.94,114.89,114.92,62646
20041201|2004-09-15 10:00,15,114.91,114.92,114.86,114.88,38863
20041201|2004-09-15 10:30,15,114.89,114.91,114.87,114.89,25782
20041201|2004-09-15 11:00,15,114.89,114.94,114.89,114.94,14969
20041201|2004-09-15 11:30,15,114.94,114.95,114.92,114.94,12290
20041201|2004-09-15 12:00,15,114.94,114.94,114.94,114.94,662
20041201|2004-09-16 01:00,16,114.87,114.89,114.86,114.88,15628
20041201|2004-09-16 01:30,16,114.88,114.88,114.82,114.83,21314
20041201|2004-09-16 02:00,16,114.83,114.84,114.77,114.79,42429
20041201|2004-09-16 02:30,16,114.79,114.82,114.76,114.81,36893
20041201|2004-09-16 03:00,16,114.81,114.84,114.77,114.79,40697
20041201|2004-09-16 03:30,16,114.79,114.79,114.73,114.75,73852
20041201|2004-09-16 04:00,16,114.75,114.77,114.73,114.76,25860
20041201|2004-09-16 04:30,16,114.75,114.84,114.73,114.75,78138
20041201|2004-09-16 05:00,16,114.75,114.78,114.7,114.73,56716
20041201|2004-09-16 05:30,16,114.73,114.76,114.71,114.76,18176
20041201|2004-09-16 06:00,16,114.75,114.81,114.75,114.78,27668
20041201|2004-09-16 06:30,16,114.78,114.8,114.78,114.79,19700
20041201|2004-09-16 07:00,16,114.79,114.94,114.78,114.84,42379
20041201|2004-09-16 07:30,16,114.84,114.88,114.74,114.84,161197
20041201|2004-09-16 08:00,16,114.84,114.86,114.8,114.83,53989
20041201|2004-09-16 08:30,16,114.83,114.9,114.81,114.89,48539
20041201|2004-09-16 09:00,16,114.89,114.98,114.88,114.97,86127
20041201|2004-09-16 09:30,16,114.96,114.96,114.92,114.95,41530
20041201|2004-09-16 10:00,16,114.95,115,114.93,114.95,46622
20041201|2004-09-16 10:30,16,114.95,115.11,114.92,115.1,27994
20041201|2004-09-16 11:00,16,115.08,115.14,115.02,115.09,98928
20041201|2004-09-16 11:30,16,115.1,115.16,115.06,115.12,37082
20041201|2004-09-16 12:00,16,115.12,115.12,115.12,115.12,454
20041201|2004-09-17 01:00,17,115.18,115.27,115.15,115.23,62318
20041201|2004-09-17 01:30,17,115.23,115.31,115.21,115.26,61318
20041201|2004-09-17 02:00,17,115.26,115.28,115.22,115.26,38382
20041201|2004-09-17 02:30,17,115.27,115.37,115.24,115.36,75365
20041201|2004-09-17 03:00,17,115.36,115.36,115.32,115.33,47231
20041201|2004-09-17 03:30,17,115.33,115.34,115.28,115.29,42116
20041201|2004-09-17 04:00,17,115.29,115.36,115.28,115.35,26881
20041201|2004-09-17 04:30,17,115.35,115.37,115.32,115.35,31904
20041201|2004-09-17 05:00,17,115.35,115.38,115.33,115.36,24790
20041201|2004-09-17 05:30,17,115.37,115.4,115.33,115.35,27910
20041201|2004-09-17 06:00,17,115.35,115.36,115.32,115.33,19654
20041201|2004-09-17 06:30,17,115.33,115.34,115.29,115.3,20205
20041201|2004-09-17 07:00,17,115.3,115.32,115.28,115.29,22998
20041201|2004-09-17 07:30,17,115.3,115.3,115.25,115.27,43177
20041201|2004-09-17 08:00,17,115.26,115.27,115.22,115.24,62386
20041201|2004-09-17 08:30,17,115.25,115.32,115.18,115.19,114936
20041201|2004-09-17 09:00,17,115.2,115.27,115.17,115.24,71906
20041201|2004-09-17 09:30,17,115.24,115.25,115.16,115.19,65109
20041201|2004-09-17 10:00,17,115.2,115.27,115.19,115.24,32887
20041201|2004-09-17 10:30,17,115.23,115.29,115.21,115.27,17727
20041201|2004-09-17 11:00,17,115.28,115.33,115.26,115.31,11091
20041201|2004-09-17 11:30,17,115.31,115.31,115.26,115.31,11758
20041201|2004-09-17 12:00,17,115.31,115.31,115.31,115.31,1413
20041201|2004-09-20 01:00,20,115.28,115.28,115.22,115.23,16382
20041201|2004-09-20 01:30,20,115.22,115.28,115.21,115.28,11374
20041201|2004-09-20 02:00,20,115.27,115.29,115.26,115.28,9677
20041201|2004-09-20 02:30,20,115.28,115.29,115.23,115.23,13395
20041201|2004-09-20 03:00,20,115.23,115.28,115.23,115.27,12771
20041201|2004-09-20 03:30,20,115.27,115.28,115.24,115.24,13177
20041201|2004-09-20 04:00,20,115.24,115.26,115.23,115.26,14885
20041201|2004-09-20 04:30,20,115.25,115.3,115.25,115.29,19466
20041201|2004-09-20 05:00,20,115.3,115.34,115.28,115.34,34826
20041201|2004-09-20 05:30,20,115.33,115.34,115.31,115.33,9112
20041201|2004-09-20 06:00,20,115.33,115.34,115.32,115.34,8304
20041201|2004-09-20 06:30,20,115.33,115.34,115.32,115.32,5612
20041201|2004-09-20 07:00,20,115.32,115.34,115.28,115.34,22198
20041201|2004-09-20 07:30,20,115.33,115.38,115.32,115.33,52282
20041201|2004-09-20 08:00,20,115.33,115.37,115.33,115.37,32527
20041201|2004-09-20 08:30,20,115.37,115.39,115.3,115.37,60590
20041201|2004-09-20 09:00,20,115.38,115.38,115.34,115.35,45450
20041201|2004-09-20 09:30,20,115.35,115.4,115.34,115.38,33291
20041201|2004-09-20 10:00,20,115.38,115.42,115.36,115.4,21630
20041201|2004-09-20 10:30,20,115.41,115.47,115.41,115.45,38904
20041201|2004-09-20 11:00,20,115.45,115.45,115.39,115.39,14055
20041201|2004-09-20 11:30,20,115.39,115.41,115.38,115.39,11515
20041201|2004-09-20 12:00,20,115.41,115.41,115.41,115.41,981
20041201|2004-09-21 01:00,21,115.45,115.47,115.4,115.41,16524
20041201|2004-09-21 01:30,21,115.41,115.44,115.39,115.42,12130
20041201|2004-09-21 02:00,21,115.43,115.43,115.36,115.37,23715
20041201|2004-09-21 02:30,21,115.37,115.37,115.25,115.27,66388
20041201|2004-09-21 03:00,21,115.27,115.29,115.24,115.25,38103
20041201|2004-09-21 03:30,21,115.25,115.27,115.22,115.23,41036
20041201|2004-09-21 04:00,21,115.24,115.26,115.21,115.25,38455
20041201|2004-09-21 04:30,21,115.25,115.3,115.22,115.29,34068
20041201|2004-09-21 05:00,21,115.29,115.3,115.27,115.28,18454
20041201|2004-09-21 05:30,21,115.28,115.31,115.27,115.29,19449
20041201|2004-09-21 06:00,21,115.29,115.32,115.28,115.3,12491
20041201|2004-09-21 06:30,21,115.3,115.32,115.29,115.32,10421
20041201|2004-09-21 07:00,21,115.32,115.34,115.24,115.24,46563
20041201|2004-09-21 07:30,21,115.24,115.3,115.24,115.3,51130
20041201|2004-09-21 08:00,21,115.3,115.31,115.27,115.28,25029
20041201|2004-09-21 08:30,21,115.29,115.32,115.27,115.29,32315
20041201|2004-09-21 09:00,21,115.29,115.3,115.25,115.29,29921
20041201|2004-09-21 09:30,21,115.29,115.35,115.28,115.33,30540
20041201|2004-09-21 10:00,21,115.33,115.42,115.33,115.37,69094
20041201|2004-09-21 10:30,21,115.37,115.39,115.35,115.36,25437
20041201|2004-09-21 11:00,21,115.35,115.38,115.34,115.37,17611
20041201|2004-09-21 11:30,21,115.36,115.37,115.33,115.36,12672
20041201|2004-09-21 12:00,21,115.39,115.39,115.39,115.39,191
20041201|2004-09-22 01:00,22,115.5,115.54,115.46,115.47,45154
20041201|2004-09-22 01:30,22,115.48,115.51,115.46,115.49,23743
20041201|2004-09-22 02:00,22,115.49,115.53,115.43,115.44,41997
20041201|2004-09-22 02:30,22,115.44,115.46,115.41,115.45,36966
20041201|2004-09-22 03:00,22,115.45,115.49,115.45,115.47,28819
20041201|2004-09-22 03:30,22,115.47,115.47,115.43,115.47,35260
20041201|2004-09-22 04:00,22,115.46,115.59,115.46,115.57,86684
20041201|2004-09-22 04:30,22,115.57,115.63,115.56,115.6,63656
20041201|2004-09-22 05:00,22,115.6,115.62,115.56,115.57,35418
20041201|2004-09-22 05:30,22,115.57,115.6,115.54,115.57,28011
20041201|2004-09-22 06:00,22,115.57,115.58,115.52,115.53,22714
20041201|2004-09-22 06:30,22,115.53,115.58,115.52,115.57,21673
20041201|2004-09-22 07:00,22,115.57,115.6,115.55,115.55,40004
20041201|2004-09-22 07:30,22,115.55,115.55,115.47,115.5,105031
20041201|2004-09-22 08:00,22,115.5,115.54,115.5,115.5,44905
20041201|2004-09-22 08:30,22,115.49,115.51,115.44,115.48,89921
20041201|2004-09-22 09:00,22,115.48,115.55,115.48,115.53,65895
20041201|2004-09-22 09:30,22,115.52,115.62,115.52,115.62,86215
20041201|2004-09-22 10:00,22,115.62,115.78,115.59,115.76,141219
20041201|2004-09-22 10:30,22,115.77,115.85,115.73,115.81,94556
20041201|2004-09-22 11:00,22,115.82,115.82,115.77,115.79,37667
20041201|2004-09-22 11:30,22,115.79,115.86,115.77,115.86,39347
20041201|2004-09-22 12:00,22,115.86,115.86,115.86,115.86,932
20041201|2004-09-23 01:00,23,115.91,115.93,115.85,115.86,54467
20041201|2004-09-23 01:30,23,115.86,115.95,115.86,115.91,35530
20041201|2004-09-23 02:00,23,115.9,115.95,115.89,115.9,50228
20041201|2004-09-23 02:30,23,115.9,115.95,115.89,115.93,42028
20041201|2004-09-23 03:00,23,115.92,115.94,115.86,115.87,45430
20041201|2004-09-23 03:30,23,115.87,115.9,115.83,115.84,39689
20041201|2004-09-23 04:00,23,115.85,115.9,115.83,115.88,42279
20041201|2004-09-23 04:30,23,115.89,115.98,115.88,115.97,72898
20041201|2004-09-23 05:00,23,115.97,116.01,115.96,115.96,53627
20041201|2004-09-23 05:30,23,115.97,115.99,115.95,115.97,20462
20041201|2004-09-23 06:00,23,115.97,115.98,115.94,115.95,20165
20041201|2004-09-23 06:30,23,115.94,115.94,115.9,115.91,22692
20041201|2004-09-23 07:00,23,115.92,115.98,115.91,115.96,51417
20041201|2004-09-23 07:30,23,115.96,116.08,115.95,116.01,166153
20041201|2004-09-23 08:00,23,116.01,116.06,115.95,115.99,104969
20041201|2004-09-23 08:30,23,115.99,116.11,115.98,116.11,93688
20041201|2004-09-23 09:00,23,116.11,116.12,115.9,115.95,167132
20041201|2004-09-23 09:30,23,115.95,116.02,115.93,115.95,84310
20041201|2004-09-23 10:00,23,115.95,116.02,115.92,115.99,46367
20041201|2004-09-23 10:30,23,116,116.01,115.9,115.94,39694
20041201|2004-09-23 11:00,23,115.95,115.99,115.92,115.99,24957
20041201|2004-09-23 11:30,23,115.99,116.01,115.93,116,19215
20041201|2004-09-23 12:00,23,116,116,116,116,1749
20041201|2004-09-24 01:00,24,115.92,115.92,115.84,115.85,41024
20041201|2004-09-24 01:30,24,115.85,115.91,115.82,115.9,26774
20041201|2004-09-24 02:00,24,115.9,115.91,115.84,115.86,26612
20041201|2004-09-24 02:30,24,115.85,115.89,115.79,115.81,43239
20041201|2004-09-24 03:00,24,115.81,115.85,115.79,115.83,35977
20041201|2004-09-24 03:30,24,115.83,115.84,115.78,115.82,48284
20041201|2004-09-24 04:00,24,115.82,115.88,115.81,115.87,33182
20041201|2004-09-24 04:30,24,115.87,115.89,115.85,115.86,33517
20041201|2004-09-24 05:00,24,115.86,115.89,115.84,115.85,20931
20041201|2004-09-24 05:30,24,115.84,115.87,115.82,115.85,20023
20041201|2004-09-24 06:00,24,115.85,115.86,115.82,115.86,11036
20041201|2004-09-24 06:30,24,115.86,115.88,115.84,115.86,21839
20041201|2004-09-24 07:00,24,115.86,115.9,115.78,115.8,44689
20041201|2004-09-24 07:30,24,115.8,115.96,115.78,115.81,166328
20041201|2004-09-24 08:00,24,115.8,115.86,115.74,115.76,115508
20041201|2004-09-24 08:30,24,115.76,115.77,115.65,115.7,116834
20041201|2004-09-24 09:00,24,115.7,115.77,115.7,115.77,73321
20041201|2004-09-24 09:30,24,115.77,115.78,115.69,115.72,66833
20041201|2004-09-24 10:00,24,115.73,115.8,115.73,115.78,39066
20041201|2004-09-24 10:30,24,115.78,115.84,115.77,115.83,21088
20041201|2004-09-24 11:00,24,115.82,115.85,115.8,115.8,13665
20041201|2004-09-24 11:30,24,115.8,115.85,115.78,115.84,10844
20041201|2004-09-24 12:00,24,115.85,115.85,115.85,115.85,328
20041201|2004-09-27 01:00,27,115.82,115.82,115.73,115.74,30932
20041201|2004-09-27 01:30,27,115.73,115.77,115.73,115.75,18159
20041201|2004-09-27 02:00,27,115.75,115.77,115.72,115.76,34023
20041201|2004-09-27 02:30,27,115.76,115.82,115.75,115.76,31564
20041201|2004-09-27 03:00,27,115.76,115.87,115.76,115.84,48541
20041201|2004-09-27 03:30,27,115.84,115.88,115.83,115.85,23655
20041201|2004-09-27 04:00,27,115.86,115.86,115.81,115.84,19239
20041201|2004-09-27 04:30,27,115.83,115.84,115.79,115.83,28733
20041201|2004-09-27 05:00,27,115.83,115.86,115.76,115.77,36674
20041201|2004-09-27 05:30,27,115.77,115.78,115.75,115.77,19125
20041201|2004-09-27 06:00,27,115.78,115.8,115.76,115.8,9540
20041201|2004-09-27 06:30,27,115.79,115.88,115.79,115.88,27868
20041201|2004-09-27 07:00,27,115.88,115.89,115.83,115.83,34265
20041201|2004-09-27 07:30,27,115.84,115.92,115.82,115.91,65861
20041201|2004-09-27 08:00,27,115.9,115.95,115.9,115.94,53048
20041201|2004-09-27 08:30,27,115.94,115.97,115.93,115.95,69984
20041201|2004-09-27 09:00,27,115.95,116.07,115.92,116.07,81002
20041201|2004-09-27 09:30,27,116.07,116.11,116.03,116.05,84251
20041201|2004-09-27 10:00,27,116.06,116.06,116.01,116.04,35604
20041201|2004-09-27 10:30,27,116.04,116.06,116.02,116.04,21958
20041201|2004-09-27 11:00,27,116.04,116.04,116.01,116.03,14182
20041201|2004-09-27 11:30,27,116.04,116.04,115.97,115.98,15760
20041201|2004-09-27 12:00,27,115.97,115.97,115.97,115.97,1035
20041201|2004-09-28 01:00,28,116.07,116.13,116.03,116.12,43369
20041201|2004-09-28 01:30,28,116.12,116.18,116.1,116.16,72054
20041201|2004-09-28 02:00,28,116.17,116.17,116.05,116.05,66642
20041201|2004-09-28 02:30,28,116.05,116.07,116.02,116.06,63796
20041201|2004-09-28 03:00,28,116.07,116.07,115.94,115.96,82629
20041201|2004-09-28 03:30,28,115.97,116.02,115.95,115.96,58353
20041201|2004-09-28 04:00,28,115.95,115.98,115.92,115.93,44169
20041201|2004-09-28 04:30,28,115.93,115.96,115.91,115.96,49529
20041201|2004-09-28 05:00,28,115.96,115.97,115.92,115.96,26341
20041201|2004-09-28 05:30,28,115.96,115.99,115.95,115.97,19229
20041201|2004-09-28 06:00,28,115.96,116.01,115.95,115.98,22411
20041201|2004-09-28 06:30,28,115.99,116,115.97,115.99,12976
20041201|2004-09-28 07:00,28,115.98,116.08,115.97,116.04,79464
20041201|2004-09-28 07:30,28,116.04,116.07,115.99,115.99,56948
20041201|2004-09-28 08:00,28,115.99,116.03,115.94,115.96,63314
20041201|2004-09-28 08:30,28,115.96,116.06,115.95,116.02,48445
20041201|2004-09-28 09:00,28,116.02,116.12,115.96,116.06,164375
20041201|2004-09-28 09:30,28,116.05,116.08,116.01,116.05,82958
20041201|2004-09-28 10:00,28,116.05,116.07,115.98,115.99,70006
20041201|2004-09-28 10:30,28,115.99,116.03,115.93,115.95,47559
20041201|2004-09-28 11:00,28,115.95,115.95,115.82,115.83,43391
20041201|2004-09-28 11:30,28,115.84,115.93,115.8,115.92,27730
20041201|2004-09-28 12:00,28,115.93,115.93,115.93,115.93,353
20041201|2004-09-29 01:00,29,115.91,115.91,115.85,115.89,28777
20041201|2004-09-29 01:30,29,115.88,115.9,115.82,115.83,32435
20041201|2004-09-29 02:00,29,115.83,115.86,115.81,115.84,35023
20041201|2004-09-29 02:30,29,115.84,115.88,115.82,115.83,32230
20041201|2004-09-29 03:00,29,115.84,115.87,115.81,115.84,46151
20041201|2004-09-29 03:30,29,115.84,115.85,115.78,115.8,69658
20041201|2004-09-29 04:00,29,115.8,115.82,115.73,115.73,91352
20041201|2004-09-29 04:30,29,115.73,115.79,115.72,115.75,71033
20041201|2004-09-29 05:00,29,115.76,115.78,115.68,115.71,79267
20041201|2004-09-29 05:30,29,115.72,115.75,115.7,115.71,20805
20041201|2004-09-29 06:00,29,115.71,115.77,115.71,115.75,18200
20041201|2004-09-29 06:30,29,115.75,115.77,115.72,115.74,13216
20041201|2004-09-29 07:00,29,115.75,115.76,115.68,115.68,35945
20041201|2004-09-29 07:30,29,115.68,115.7,115.57,115.59,188365
20041201|2004-09-29 08:00,29,115.58,115.63,115.53,115.63,116133
20041201|2004-09-29 08:30,29,115.63,115.69,115.59,115.67,83805
20041201|2004-09-29 09:00,29,115.66,115.68,115.61,115.62,73414
20041201|2004-09-29 09:30,29,115.62,115.63,115.55,115.6,106662
20041201|2004-09-29 10:00,29,115.6,115.63,115.55,115.61,43574
20041201|2004-09-29 10:30,29,115.62,115.66,115.61,115.65,22339
20041201|2004-09-29 11:00,29,115.66,115.68,115.61,115.66,14915
20041201|2004-09-29 11:30,29,115.66,115.66,115.62,115.63,12097
20041201|2004-09-29 12:00,29,115.63,115.63,115.63,115.63,690
20041201|2004-09-30 01:00,30,115.62,115.66,115.58,115.6,17530
20041201|2004-09-30 01:30,30,115.6,115.63,115.53,115.54,34874
20041201|2004-09-30 02:00,30,115.54,115.57,115.49,115.56,62148
20041201|2004-09-30 02:30,30,115.55,115.56,115.51,115.54,34096
20041201|2004-09-30 03:00,30,115.54,115.57,115.54,115.55,19202
20041201|2004-09-30 03:30,30,115.55,115.6,115.53,115.54,36686
20041201|2004-09-30 04:00,30,115.54,115.59,115.53,115.58,23209
20041201|2004-09-30 04:30,30,115.58,115.59,115.56,115.58,19234
20041201|2004-09-30 05:00,30,115.58,115.58,115.53,115.57,23602
20041201|2004-09-30 05:30,30,115.57,115.58,115.54,115.56,13363
20041201|2004-09-30 06:00,30,115.56,115.6,115.55,115.58,15940
20041201|2004-09-30 06:30,30,115.58,115.71,115.58,115.68,80559
20041201|2004-09-30 07:00,30,115.69,115.78,115.67,115.74,57871
20041201|2004-09-30 07:30,30,115.74,115.79,115.6,115.65,164648
20041201|2004-09-30 08:00,30,115.65,115.65,115.44,115.53,234706
20041201|2004-09-30 08:30,30,115.53,115.58,115.45,115.45,95169
20041201|2004-09-30 09:00,30,115.45,115.6,115.42,115.6,128683
20041201|2004-09-30 09:30,30,115.6,115.65,115.55,115.61,103987
20041201|2004-09-30 10:00,30,115.61,115.68,115.61,115.63,60993
20041201|2004-09-30 10:30,30,115.63,115.68,115.63,115.66,25967
20041201|2004-09-30 11:00,30,115.67,115.69,115.63,115.67,12407
20041201|2004-09-30 11:30,30,115.67,115.67,115.63,115.64,14718
20041201|2004-09-30 12:00,30,115.65,115.65,115.65,115.65,778
20041201|2004-10-01 01:00,1,115.68,115.74,115.65,115.74,19688
20041201|2004-10-01 01:30,1,115.74,115.75,115.65,115.66,16553
20041201|2004-10-01 02:00,1,115.66,115.67,115.6,115.6,39954
20041201|2004-10-01 02:30,1,115.61,115.62,115.58,115.6,30333
20041201|2004-10-01 03:00,1,115.6,115.62,115.56,115.6,42906
20041201|2004-10-01 03:30,1,115.6,115.62,115.55,115.56,33492
20041201|2004-10-01 04:00,1,115.56,115.58,115.53,115.54,29251
20041201|2004-10-01 04:30,1,115.55,115.56,115.52,115.53,20795
20041201|2004-10-01 05:00,1,115.53,115.56,115.49,115.52,26883
20041201|2004-10-01 05:30,1,115.53,115.53,115.44,115.45,32503
20041201|2004-10-01 06:00,1,115.44,115.48,115.43,115.47,30267
20041201|2004-10-01 06:30,1,115.48,115.5,115.44,115.47,23975
20041201|2004-10-01 07:00,1,115.48,115.48,115.35,115.39,84043
20041201|2004-10-01 07:30,1,115.39,115.39,115.32,115.32,96246
20041201|2004-10-01 08:00,1,115.32,115.39,115.31,115.35,63823
20041201|2004-10-01 08:30,1,115.35,115.39,115.25,115.35,73135
20041201|2004-10-01 09:00,1,115.37,115.37,115.23,115.35,158157
20041201|2004-10-01 09:30,1,115.34,115.38,115.31,115.37,48013
20041201|2004-10-01 10:00,1,115.37,115.44,115.37,115.38,47945
20041201|2004-10-01 10:30,1,115.38,115.39,115.34,115.39,26152
20041201|2004-10-01 11:00,1,115.39,115.43,115.38,115.39,10087
20041201|2004-10-01 11:30,1,115.39,115.4,115.35,115.38,9541
20041201|2004-10-01 12:00,1,115.36,115.36,115.36,115.36,245
20041201|2004-10-04 01:00,4,115.26,115.26,115.17,115.23,32589
20041201|2004-10-04 01:30,4,115.24,115.26,115.22,115.25,12890
20041201|2004-10-04 02:00,4,115.25,115.31,115.25,115.27,23276
20041201|2004-10-04 02:30,4,115.28,115.29,115.24,115.27,22781
20041201|2004-10-04 03:00,4,115.27,115.31,115.23,115.3,24843
20041201|2004-10-04 03:30,4,115.31,115.33,115.29,115.32,22257
20041201|2004-10-04 04:00,4,115.32,115.34,115.31,115.31,17767
20041201|2004-10-04 04:30,4,115.31,115.33,115.3,115.33,7951
20041201|2004-10-04 05:00,4,115.32,115.33,115.27,115.28,25256
20041201|2004-10-04 05:30,4,115.28,115.28,115.23,115.26,19218
20041201|2004-10-04 06:00,4,115.25,115.3,115.24,115.29,10113
20041201|2004-10-04 06:30,4,115.28,115.29,115.19,115.21,36027
20041201|2004-10-04 07:00,4,115.21,115.26,115.19,115.25,31791
20041201|2004-10-04 07:30,4,115.25,115.25,115.12,115.16,101370
20041201|2004-10-04 08:00,4,115.16,115.19,115.13,115.18,55540
20041201|2004-10-04 08:30,4,115.17,115.23,115.16,115.22,56492
20041201|2004-10-04 09:00,4,115.22,115.26,115.19,115.25,68484
20041201|2004-10-04 09:30,4,115.25,115.32,115.24,115.3,67100
20041201|2004-10-04 10:00,4,115.3,115.31,115.25,115.26,33344
20041201|2004-10-04 10:30,4,115.27,115.32,115.26,115.3,15558
20041201|2004-10-04 11:00,4,115.31,115.35,115.3,115.33,17975
20041201|2004-10-04 11:30,4,115.33,115.33,115.29,115.33,10457
20041201|2004-10-04 12:00,4,115.32,115.32,115.32,115.32,242
20041201|2004-10-05 01:00,5,115.33,115.38,115.32,115.38,16210
20041201|2004-10-05 01:30,5,115.37,115.4,115.36,115.37,16341
20041201|2004-10-05 02:00,5,115.37,115.4,115.36,115.36,21550
20041201|2004-10-05 02:30,5,115.36,115.4,115.34,115.36,25145
20041201|2004-10-05 03:00,5,115.35,115.37,115.34,115.37,21654
20041201|2004-10-05 03:30,5,115.37,115.41,115.37,115.4,37090
20041201|2004-10-05 04:00,5,115.39,115.4,115.36,115.37,24938
20041201|2004-10-05 04:30,5,115.37,115.4,115.36,115.39,23827
20041201|2004-10-05 05:00,5,115.38,115.4,115.37,115.4,10649
20041201|2004-10-05 05:30,5,115.39,115.41,115.39,115.4,14977
20041201|2004-10-05 06:00,5,115.41,115.43,115.38,115.38,26665
20041201|2004-10-05 06:30,5,115.39,115.39,115.37,115.38,15476
20041201|2004-10-05 07:00,5,115.38,115.41,115.38,115.4,20647
20041201|2004-10-05 07:30,5,115.4,115.41,115.38,115.39,19702
20041201|2004-10-05 08:00,5,115.4,115.54,115.37,115.54,116765
20041201|2004-10-05 08:30,5,115.53,115.62,115.5,115.57,109835
20041201|2004-10-05 09:00,5,115.56,115.66,115.55,115.63,129077
20041201|2004-10-05 09:30,5,115.63,115.64,115.54,115.59,78998
20041201|2004-10-05 10:00,5,115.59,115.7,115.57,115.68,71348
20041201|2004-10-05 10:30,5,115.67,115.69,115.65,115.67,35496
20041201|2004-10-05 11:00,5,115.67,115.68,115.6,115.63,31786
20041201|2004-10-05 11:30,5,115.63,115.64,115.58,115.59,14945
20041201|2004-10-05 12:00,5,115.59,115.59,115.59,115.59,755
20041201|2004-10-06 01:00,6,115.56,115.58,115.54,115.56,11905
20041201|2004-10-06 01:30,6,115.57,115.6,115.55,115.55,14117
20041201|2004-10-06 02:00,6,115.56,115.57,115.51,115.51,23635
20041201|2004-10-06 02:30,6,115.52,115.55,115.51,115.53,16179
20041201|2004-10-06 03:00,6,115.53,115.61,115.53,115.61,30968
20041201|2004-10-06 03:30,6,115.61,115.66,115.58,115.65,62610
20041201|2004-10-06 04:00,6,115.66,115.66,115.6,115.6,39215
20041201|2004-10-06 04:30,6,115.61,115.67,115.6,115.62,34817
20041201|2004-10-06 05:00,6,115.63,115.68,115.6,115.67,27967
20041201|2004-10-06 05:30,6,115.66,115.69,115.65,115.66,29431
20041201|2004-10-06 06:00,6,115.66,115.67,115.64,115.67,7110
20041201|2004-10-06 06:30,6,115.66,115.72,115.66,115.69,38642
20041201|2004-10-06 07:00,6,115.69,115.7,115.65,115.65,24410
20041201|2004-10-06 07:30,6,115.65,115.66,115.58,115.6,53634
20041201|2004-10-06 08:00,6,115.6,115.61,115.56,115.6,46125
20041201|2004-10-06 08:30,6,115.59,115.65,115.56,115.63,59367
20041201|2004-10-06 09:00,6,115.63,115.65,115.57,115.61,66727
20041201|2004-10-06 09:30,6,115.61,115.73,115.56,115.69,89230
20041201|2004-10-06 10:00,6,115.7,115.71,115.65,115.65,45170
20041201|2004-10-06 10:30,6,115.65,115.74,115.64,115.73,40941
20041201|2004-10-06 11:00,6,115.73,115.73,115.67,115.68,20825
20041201|2004-10-06 11:30,6,115.68,115.7,115.64,115.64,19043
20041201|2004-10-06 12:00,6,115.64,115.64,115.64,115.64,519
20041201|2004-10-07 01:00,7,115.56,115.56,115.5,115.53,33781
20041201|2004-10-07 01:30,7,115.53,115.56,115.49,115.55,22080
20041201|2004-10-07 02:00,7,115.55,115.58,115.54,115.56,20835
20041201|2004-10-07 02:30,7,115.55,115.58,115.54,115.57,15376
20041201|2004-10-07 03:00,7,115.56,115.57,115.53,115.54,23970
20041201|2004-10-07 03:30,7,115.54,115.56,115.51,115.54,56560
20041201|2004-10-07 04:00,7,115.55,115.55,115.47,115.49,44971
20041201|2004-10-07 04:30,7,115.49,115.5,115.45,115.46,31856
20041201|2004-10-07 05:00,7,115.47,115.48,115.43,115.47,30001
20041201|2004-10-07 05:30,7,115.47,115.5,115.47,115.48,23886
20041201|2004-10-07 06:00,7,115.48,115.5,115.47,115.47,10225
20041201|2004-10-07 06:30,7,115.48,115.48,115.46,115.46,11409
20041201|2004-10-07 07:00,7,115.47,115.5,115.42,115.46,34925
20041201|2004-10-07 07:30,7,115.46,115.47,115.32,115.36,192228
20041201|2004-10-07 08:00,7,115.36,115.42,115.35,115.4,77405
20041201|2004-10-07 08:30,7,115.41,115.54,115.4,115.54,108574
20041201|2004-10-07 09:00,7,115.54,115.55,115.48,115.5,77198
20041201|2004-10-07 09:30,7,115.5,115.51,115.4,115.42,69882
20041201|2004-10-07 10:00,7,115.42,115.48,115.42,115.47,32195
20041201|2004-10-07 10:30,7,115.47,115.47,115.42,115.46,19767
20041201|2004-10-07 11:00,7,115.45,115.5,115.45,115.49,13842
20041201|2004-10-07 11:30,7,115.49,115.5,115.4,115.42,13714
20041201|2004-10-07 12:00,7,115.46,115.46,115.46,115.46,367
20041201|2004-10-08 01:00,8,115.52,115.55,115.5,115.52,10615
20041201|2004-10-08 01:30,8,115.52,115.69,115.52,115.62,56404
20041201|2004-10-08 02:00,8,115.62,115.7,115.6,115.69,37247
20041201|2004-10-08 02:30,8,115.69,115.71,115.65,115.67,46758
20041201|2004-10-08 03:00,8,115.67,115.71,115.67,115.69,27217
20041201|2004-10-08 03:30,8,115.68,115.69,115.66,115.69,34023
20041201|2004-10-08 04:00,8,115.68,115.69,115.66,115.67,15905
20041201|2004-10-08 04:30,8,115.67,115.7,115.67,115.67,18055
20041201|2004-10-08 05:00,8,115.68,115.7,115.66,115.69,24423
20041201|2004-10-08 05:30,8,115.69,115.79,115.69,115.77,43355
20041201|2004-10-08 06:00,8,115.77,115.78,115.74,115.75,23334
20041201|2004-10-08 06:30,8,115.75,115.77,115.71,115.72,21924
20041201|2004-10-08 07:00,8,115.72,115.99,115.7,115.9,70932
20041201|2004-10-08 07:30,8,115.92,116.12,115.89,116.09,322464
20041201|2004-10-08 08:00,8,116.08,116.13,115.99,116.09,120534
20041201|2004-10-08 08:30,8,116.1,116.13,116.02,116.07,98051
20041201|2004-10-08 09:00,8,116.07,116.08,115.99,116.05,74719
20041201|2004-10-08 09:30,8,116.05,116.15,116.03,116.12,86893
20041201|2004-10-08 10:00,8,116.12,116.13,116.07,116.09,49941
20041201|2004-10-08 10:30,8,116.09,116.11,116.08,116.08,22338
20041201|2004-10-08 11:00,8,116.08,116.14,116.08,116.11,15862
20041201|2004-10-08 11:30,8,116.11,116.14,116.07,116.08,15736
20041201|2004-10-08 12:00,8,116.08,116.08,116.08,116.08,447
20041201|2004-10-11 01:00,11,116.1,116.1,115.98,116.04,27552
20041201|2004-10-11 01:30,11,116.04,116.04,115.98,116.03,11482
20041201|2004-10-11 02:00,11,116.02,116.06,116.02,116.05,8321
20041201|2004-10-11 02:30,11,116.06,116.07,116.03,116.05,11944
20041201|2004-10-11 03:00,11,116.06,116.07,116,116.01,19472
20041201|2004-10-11 03:30,11,116.01,116.04,115.95,115.98,43653
20041201|2004-10-11 04:00,11,115.98,116.03,115.97,116.02,31021
20041201|2004-10-11 04:30,11,116.02,116.02,115.97,115.99,17630
20041201|2004-10-11 05:00,11,115.98,116,115.98,115.98,10857
20041201|2004-10-11 05:30,11,115.99,116,115.98,115.99,6282
20041201|2004-10-11 06:00,11,115.99,116,115.98,115.99,5796
20041201|2004-10-11 06:30,11,115.99,116,115.98,115.99,3595
20041201|2004-10-11 07:00,11,115.99,116.01,115.99,116,7869
20041201|2004-10-11 07:30,11,115.99,116.01,115.98,116,6263
20041201|2004-10-11 08:00,11,116,116.02,116,116.01,6984
20041201|2004-10-11 08:30,11,116.01,116.02,116,116,6442
20041201|2004-10-11 09:00,11,116.01,116.02,116,116.01,4681
20041201|2004-10-11 09:30,11,116.01,116.02,115.99,116,7466
20041201|2004-10-11 10:00,11,115.99,116.02,115.99,116.02,5605
20041201|2004-10-11 10:30,11,116.01,116.04,116.01,116.02,6808
20041201|2004-10-11 11:00,11,116.03,116.04,116.02,116.03,2159
20041201|2004-10-11 11:30,11,116.03,116.04,116.02,116.04,4017
20041201|2004-10-11 12:00,11,116.05,116.05,116.05,116.05,1434
20041201|2004-10-13 01:00,13,116.31,116.33,116.27,116.31,24753
20041201|2004-10-13 01:30,13,116.31,116.34,116.23,116.27,40090
20041201|2004-10-13 02:00,13,116.26,116.33,116.26,116.3,29917
20041201|2004-10-13 02:30,13,116.3,116.34,116.26,116.29,44935
20041201|2004-10-13 03:00,13,116.29,116.33,116.27,116.33,27469
20041201|2004-10-13 03:30,13,116.33,116.33,116.28,116.31,25586
20041201|2004-10-13 04:00,13,116.31,116.31,116.24,116.25,38975
20041201|2004-10-13 04:30,13,116.26,116.29,116.25,116.27,19189
20041201|2004-10-13 05:00,13,116.27,116.29,116.23,116.26,21770
20041201|2004-10-13 05:30,13,116.25,116.26,116.18,116.2,51117
20041201|2004-10-13 06:00,13,116.19,116.21,116.17,116.2,39419
20041201|2004-10-13 06:30,13,116.2,116.24,116.2,116.21,25839
20041201|2004-10-13 07:00,13,116.21,116.24,116.2,116.22,27753
20041201|2004-10-13 07:30,13,116.23,116.25,116.17,116.19,84488
20041201|2004-10-13 08:00,13,116.19,116.25,116.19,116.24,53172
20041201|2004-10-13 08:30,13,116.24,116.32,116.23,116.29,70864
20041201|2004-10-13 09:00,13,116.29,116.4,116.29,116.4,103124
20041201|2004-10-13 09:30,13,116.39,116.43,116.37,116.42,85194
20041201|2004-10-13 10:00,13,116.41,116.44,116.38,116.39,47356
20041201|2004-10-13 10:30,13,116.38,116.46,116.37,116.44,38406
20041201|2004-10-13 11:00,13,116.44,116.46,116.43,116.44,15973
20041201|2004-10-13 11:30,13,116.43,116.44,116.39,116.42,11659
20041201|2004-10-13 12:00,13,116.42,116.42,116.42,116.42,740
20041201|2004-10-14 01:00,14,116.53,116.58,116.53,116.56,39614
20041201|2004-10-14 01:30,14,116.57,116.59,116.52,116.58,23678
20041201|2004-10-14 02:00,14,116.58,116.6,116.56,116.58,34845
20041201|2004-10-14 02:30,14,116.58,116.61,116.53,116.54,40325
20041201|2004-10-14 03:00,14,116.54,116.57,116.53,116.53,26798
20041201|2004-10-14 03:30,14,116.54,116.55,116.49,116.52,38306
20041201|2004-10-14 04:00,14,116.52,116.55,116.49,116.55,41583
20041201|2004-10-14 04:30,14,116.54,116.56,116.52,116.52,35800
20041201|2004-10-14 05:00,14,116.52,116.54,116.46,116.48,44221
20041201|2004-10-14 05:30,14,116.48,116.54,116.47,116.53,21366
20041201|2004-10-14 06:00,14,116.53,116.56,116.52,116.55,14013
20041201|2004-10-14 06:30,14,116.55,116.56,116.53,116.55,12014
20041201|2004-10-14 07:00,14,116.55,116.62,116.55,116.6,53667
20041201|2004-10-14 07:30,14,116.61,116.65,116.48,116.49,138872
20041201|2004-10-14 08:00,14,116.49,116.52,116.45,116.48,117629
20041201|2004-10-14 08:30,14,116.47,116.53,116.43,116.53,91774
20041201|2004-10-14 09:00,14,116.52,116.53,116.48,116.48,56214
20041201|2004-10-14 09:30,14,116.49,116.62,116.46,116.6,99785
20041201|2004-10-14 10:00,14,116.61,116.65,116.6,116.65,70310
20041201|2004-10-14 10:30,14,116.64,116.69,116.61,116.68,43703
20041201|2004-10-14 11:00,14,116.68,116.69,116.65,116.65,19653
20041201|2004-10-14 11:30,14,116.65,116.7,116.65,116.66,19686
20041201|2004-10-14 12:00,14,116.68,116.68,116.68,116.68,528
20041201|2004-10-15 06:00,15,116.77,116.77,116.76,116.76,751
20041201|2004-10-15 06:30,15,116.76,116.78,116.75,116.76,18322
20041201|2004-10-15 07:00,15,116.77,116.8,116.64,116.68,59807
20041201|2004-10-15 07:30,15,116.69,116.82,116.62,116.73,213224
20041201|2004-10-15 08:00,15,116.73,116.77,116.61,116.62,139461
20041201|2004-10-15 08:30,15,116.63,116.71,116.58,116.63,130447
20041201|2004-10-15 09:00,15,116.63,116.72,116.6,116.63,87717
20041201|2004-10-15 09:30,15,116.64,116.66,116.54,116.55,74125
20041201|2004-10-15 10:00,15,116.55,116.61,116.52,116.57,57992
20041201|2004-10-15 10:30,15,116.57,116.69,116.56,116.66,24557
20041201|2004-10-15 11:00,15,116.65,116.67,116.38,116.41,119838
20041201|2004-10-15 11:30,15,116.41,116.43,116.32,116.39,48939
20041201|2004-10-15 12:00,15,116.37,116.37,116.37,116.37,800
20041201|2004-10-18 01:00,18,116.51,116.56,116.5,116.53,20469
20041201|2004-10-18 01:30,18,116.53,116.53,116.46,116.49,24250
20041201|2004-10-18 02:00,18,116.49,116.52,116.46,116.51,23277
20041201|2004-10-18 02:30,18,116.51,116.57,116.51,116.56,27172
20041201|2004-10-18 03:00,18,116.56,116.57,116.53,116.56,16333
20041201|2004-10-18 03:30,18,116.56,116.57,116.52,116.54,21533
20041201|2004-10-18 04:00,18,116.54,116.56,116.51,116.53,24117
20041201|2004-10-18 04:30,18,116.53,116.59,116.53,116.57,16028
20041201|2004-10-18 05:00,18,116.58,116.59,116.56,116.58,15444
20041201|2004-10-18 05:30,18,116.58,116.59,116.55,116.56,6816
20041201|2004-10-18 06:00,18,116.55,116.59,116.55,116.56,7949
20041201|2004-10-18 06:30,18,116.56,116.57,116.55,116.56,9984
20041201|2004-10-18 07:00,18,116.56,116.57,116.51,116.53,24376
20041201|2004-10-18 07:30,18,116.52,116.61,116.52,116.57,48034
20041201|2004-10-18 08:00,18,116.58,116.65,116.58,116.64,82578
20041201|2004-10-18 08:30,18,116.63,116.67,116.6,116.6,53400
20041201|2004-10-18 09:00,18,116.61,116.68,116.59,116.66,52448
20041201|2004-10-18 09:30,18,116.65,116.73,116.63,116.7,59991
20041201|2004-10-18 10:00,18,116.7,116.72,116.62,116.63,34749
20041201|2004-10-18 10:30,18,116.62,116.64,116.59,116.62,24671
20041201|2004-10-18 11:00,18,116.62,116.64,116.55,116.57,25727
20041201|2004-10-18 11:30,18,116.57,116.67,116.56,116.66,16828
20041201|2004-10-18 12:00,18,116.65,116.65,116.65,116.65,210
20041201|2004-10-19 01:00,19,116.65,116.65,116.56,116.57,27634
20041201|2004-10-19 01:30,19,116.58,116.58,116.52,116.53,25097
20041201|2004-10-19 02:00,19,116.53,116.54,116.48,116.49,41049
20041201|2004-10-19 02:30,19,116.49,116.53,116.49,116.52,22016
20041201|2004-10-19 03:00,19,116.53,116.56,116.52,116.54,32045
20041201|2004-10-19 03:30,19,116.54,116.54,116.5,116.53,32555
20041201|2004-10-19 04:00,19,116.53,116.54,116.49,116.53,34415
20041201|2004-10-19 04:30,19,116.53,116.57,116.52,116.57,27734
20041201|2004-10-19 05:00,19,116.57,116.57,116.54,116.55,11550
20041201|2004-10-19 05:30,19,116.55,116.57,116.55,116.56,10386
20041201|2004-10-19 06:00,19,116.56,116.58,116.54,116.54,9879
20041201|2004-10-19 06:30,19,116.54,116.56,116.53,116.53,13017
20041201|2004-10-19 07:00,19,116.53,116.55,116.4,116.42,60183
20041201|2004-10-19 07:30,19,116.42,116.43,116.34,116.38,204169
20041201|2004-10-19 08:00,19,116.38,116.43,116.29,116.31,137614
20041201|2004-10-19 08:30,19,116.3,116.41,116.3,116.4,79307
20041201|2004-10-19 09:00,19,116.39,116.42,116.33,116.39,83964
20041201|2004-10-19 09:30,19,116.39,116.46,116.37,116.44,73987
20041201|2004-10-19 10:00,19,116.44,116.48,116.42,116.43,49795
20041201|2004-10-19 10:30,19,116.43,116.49,116.41,116.46,32503
20041201|2004-10-19 11:00,19,116.45,116.47,116.43,116.45,14784
20041201|2004-10-19 11:30,19,116.46,116.53,116.45,116.51,19255
20041201|2004-10-19 12:00,19,116.53,116.53,116.53,116.53,604
20041201|2004-10-20 01:00,20,116.64,116.72,116.61,116.71,74278
20041201|2004-10-20 01:30,20,116.7,116.73,116.65,116.68,53375
20041201|2004-10-20 02:00,20,116.68,116.74,116.67,116.73,58387
20041201|2004-10-20 02:30,20,116.73,116.78,116.73,116.77,83197
20041201|2004-10-20 03:00,20,116.78,116.85,116.75,116.81,100919
20041201|2004-10-20 03:30,20,116.81,116.82,116.75,116.79,52965
20041201|2004-10-20 04:00,20,116.79,116.79,116.65,116.7,143326
20041201|2004-10-20 04:30,20,116.71,116.76,116.71,116.75,33196
20041201|2004-10-20 05:00,20,116.76,116.78,116.73,116.73,36332
20041201|2004-10-20 05:30,20,116.74,116.74,116.69,116.72,29115
20041201|2004-10-20 06:00,20,116.73,116.77,116.72,116.74,30235
20041201|2004-10-20 06:30,20,116.74,116.75,116.71,116.72,15859
20041201|2004-10-20 07:00,20,116.72,116.8,116.72,116.74,39903
20041201|2004-10-20 07:30,20,116.74,116.79,116.72,116.78,48764
20041201|2004-10-20 08:00,20,116.78,116.81,116.75,116.77,45623
20041201|2004-10-20 08:30,20,116.78,116.79,116.74,116.78,40522
20041201|2004-10-20 09:00,20,116.78,116.9,116.78,116.88,100157
20041201|2004-10-20 09:30,20,116.88,116.98,116.87,116.9,153784
20041201|2004-10-20 10:00,20,116.9,116.97,116.89,116.91,65436
20041201|2004-10-20 10:30,20,116.91,116.93,116.87,116.9,61219
20041201|2004-10-20 11:00,20,116.9,116.95,116.88,116.88,36257
20041201|2004-10-20 11:30,20,116.87,116.88,116.81,116.85,36725
20041201|2004-10-20 12:00,20,116.83,116.83,116.83,116.83,124
20041201|2004-10-21 01:00,21,116.93,116.96,116.91,116.96,32074
20041201|2004-10-21 01:30,21,116.96,116.97,116.89,116.89,27302
20041201|2004-10-21 02:00,21,116.89,116.9,116.86,116.86,35712
20041201|2004-10-21 02:30,21,116.86,116.94,116.86,116.94,42949
20041201|2004-10-21 03:00,21,116.94,116.97,116.91,116.96,59942
20041201|2004-10-21 03:30,21,116.96,116.98,116.93,116.94,58291
20041201|2004-10-21 04:00,21,116.93,116.99,116.89,116.91,43938
20041201|2004-10-21 04:30,21,116.91,116.93,116.91,116.92,21533
20041201|2004-10-21 05:00,21,116.92,116.95,116.91,116.93,27594
20041201|2004-10-21 05:30,21,116.93,116.98,116.93,116.96,23500
20041201|2004-10-21 06:00,21,116.96,117.03,116.96,117,45526
20041201|2004-10-21 06:30,21,117,117.01,116.95,116.97,31034
20041201|2004-10-21 07:00,21,116.97,117,116.93,116.97,45150
20041201|2004-10-21 07:30,21,116.98,116.98,116.83,116.85,149477
20041201|2004-10-21 08:00,21,116.85,116.86,116.73,116.81,141032
20041201|2004-10-21 08:30,21,116.8,116.85,116.79,116.81,62066
20041201|2004-10-21 09:00,21,116.81,116.91,116.8,116.9,72273
20041201|2004-10-21 09:30,21,116.9,116.91,116.81,116.82,47510
20041201|2004-10-21 10:00,21,116.82,116.89,116.8,116.88,37452
20041201|2004-10-21 10:30,21,116.88,116.93,116.77,116.79,35298
20041201|2004-10-21 11:00,21,116.8,116.98,116.79,116.83,97486
20041201|2004-10-21 11:30,21,116.82,116.89,116.82,116.88,20661
20041201|2004-10-21 12:00,21,116.87,116.87,116.87,116.87,482
20041201|2004-10-22 01:00,22,116.72,116.74,116.68,116.71,30279
20041201|2004-10-22 01:30,22,116.71,116.77,116.7,116.76,22626
20041201|2004-10-22 02:00,22,116.76,116.78,116.76,116.77,35522
20041201|2004-10-22 02:30,22,116.76,116.77,116.72,116.73,26196
20041201|2004-10-22 03:00,22,116.73,116.78,116.73,116.77,26407
20041201|2004-10-22 03:30,22,116.77,116.81,116.76,116.8,21903
20041201|2004-10-22 04:00,22,116.8,116.81,116.79,116.81,20617
20041201|2004-10-22 04:30,22,116.8,116.83,116.8,116.8,28308
20041201|2004-10-22 05:00,22,116.8,116.82,116.77,116.79,27275
20041201|2004-10-22 05:30,22,116.78,116.81,116.77,116.78,30633
20041201|2004-10-22 06:00,22,116.78,116.78,116.72,116.75,37906
20041201|2004-10-22 06:30,22,116.75,116.79,116.73,116.76,24370
20041201|2004-10-22 07:00,22,116.76,116.76,116.69,116.74,62535
20041201|2004-10-22 07:30,22,116.74,116.75,116.68,116.73,51717
20041201|2004-10-22 08:00,22,116.73,116.82,116.72,116.79,52383
20041201|2004-10-22 08:30,22,116.79,116.84,116.76,116.79,57265
20041201|2004-10-22 09:00,22,116.8,116.89,116.8,116.87,95986
20041201|2004-10-22 09:30,22,116.87,116.93,116.85,116.92,48281
20041201|2004-10-22 10:00,22,116.91,116.97,116.91,116.94,37975
20041201|2004-10-22 10:30,22,116.95,116.95,116.91,116.92,19268
20041201|2004-10-22 11:00,22,116.93,116.95,116.91,116.92,12756
20041201|2004-10-22 11:30,22,116.92,116.93,116.89,116.89,12046
20041201|2004-10-22 12:00,22,116.9,116.9,116.9,116.9,329
20041201|2004-10-25 01:00,25,117.14,117.25,117.14,117.24,57629
20041201|2004-10-25 01:30,25,117.24,117.25,117.18,117.2,33780
20041201|2004-10-25 02:00,25,117.2,117.21,117.14,117.15,34289
20041201|2004-10-25 02:30,25,117.16,117.28,117.14,117.19,70562
20041201|2004-10-25 03:00,25,117.2,117.27,117.19,117.22,56983
20041201|2004-10-25 03:30,25,117.22,117.24,117.2,117.2,32598
20041201|2004-10-25 04:00,25,117.2,117.25,117.17,117.21,40028
20041201|2004-10-25 04:30,25,117.21,117.26,117.19,117.24,25559
20041201|2004-10-25 05:00,25,117.24,117.25,117.21,117.23,19403
20041201|2004-10-25 05:30,25,117.24,117.24,117.2,117.21,15108
20041201|2004-10-25 06:00,25,117.21,117.23,117.17,117.22,18877
20041201|2004-10-25 06:30,25,117.21,117.22,117.18,117.21,16226
20041201|2004-10-25 07:00,25,117.21,117.22,117.16,117.17,27705
20041201|2004-10-25 07:30,25,117.17,117.2,117.12,117.17,51886
20041201|2004-10-25 08:00,25,117.17,117.21,117.16,117.19,35702
20041201|2004-10-25 08:30,25,117.19,117.24,117.17,117.22,47167
20041201|2004-10-25 09:00,25,117.23,117.24,117.14,117.17,71709
20041201|2004-10-25 09:30,25,117.17,117.24,117.15,117.2,47521
20041201|2004-10-25 10:00,25,117.19,117.26,117.19,117.24,38906
20041201|2004-10-25 10:30,25,117.25,117.29,117.23,117.25,29233
20041201|2004-10-25 11:00,25,117.25,117.27,117.18,117.21,31641
20041201|2004-10-25 11:30,25,117.21,117.25,117.19,117.19,18019
20041201|2004-10-25 12:00,25,117.22,117.22,117.22,117.22,442
20041201|2004-10-26 01:00,26,117.1,117.16,117.09,117.13,24664
20041201|2004-10-26 01:30,26,117.12,117.18,117.11,117.15,17405
20041201|2004-10-26 02:00,26,117.16,117.16,117.13,117.15,21540
20041201|2004-10-26 02:30,26,117.15,117.2,117.14,117.19,20794
20041201|2004-10-26 03:00,26,117.2,117.27,117.17,117.24,55991
20041201|2004-10-26 03:30,26,117.25,117.28,117.24,117.27,35572
20041201|2004-10-26 04:00,26,117.27,117.32,117.26,117.27,43132
20041201|2004-10-26 04:30,26,117.27,117.28,117.23,117.24,23649
20041201|2004-10-26 05:00,26,117.24,117.28,117.23,117.26,24839
20041201|2004-10-26 05:30,26,117.27,117.28,117.22,117.23,11878
20041201|2004-10-26 06:00,26,117.23,117.23,117.2,117.21,14703
20041201|2004-10-26 06:30,26,117.21,117.23,117.2,117.22,12716
20041201|2004-10-26 07:00,26,117.23,117.23,117.18,117.21,32818
20041201|2004-10-26 07:30,26,117.22,117.26,117.2,117.24,42012
20041201|2004-10-26 08:00,26,117.24,117.28,117.23,117.27,28162
20041201|2004-10-26 08:30,26,117.27,117.31,117.25,117.27,45824
20041201|2004-10-26 09:00,26,117.26,117.34,117.16,117.21,158664
20041201|2004-10-26 09:30,26,117.21,117.27,117.19,117.23,77892
20041201|2004-10-26 10:00,26,117.23,117.27,117.19,117.21,63625
20041201|2004-10-26 10:30,26,117.22,117.24,117.2,117.22,21358
20041201|2004-10-26 11:00,26,117.21,117.23,117.17,117.19,22059
20041201|2004-10-26 11:30,26,117.18,117.19,117.13,117.17,18632
20041201|2004-10-26 12:00,26,117.15,117.15,117.15,117.15,1707
20041201|2004-10-27 01:00,27,117.1,117.13,117.08,117.12,17644
20041201|2004-10-27 01:30,27,117.13,117.14,117.06,117.08,27879
20041201|2004-10-27 02:00,27,117.08,117.12,117.07,117.11,21948
20041201|2004-10-27 02:30,27,117.11,117.18,117.09,117.17,30151
20041201|2004-10-27 03:00,27,117.18,117.18,117.15,117.18,31293
20041201|2004-10-27 03:30,27,117.17,117.18,117.11,117.13,32275
20041201|2004-10-27 04:00,27,117.12,117.15,117.11,117.13,20588
20041201|2004-10-27 04:30,27,117.13,117.17,117.12,117.15,19783
20041201|2004-10-27 05:00,27,117.15,117.2,117.15,117.18,35392
20041201|2004-10-27 05:30,27,117.18,117.2,117.17,117.19,13048
20041201|2004-10-27 06:00,27,117.18,117.21,117.16,117.21,20824
20041201|2004-10-27 06:30,27,117.21,117.22,117.18,117.19,13356
20041201|2004-10-27 07:00,27,117.19,117.25,117.15,117.17,65832
20041201|2004-10-27 07:30,27,117.17,117.23,117.15,117.22,99521
20041201|2004-10-27 08:00,27,117.22,117.27,117.21,117.25,61468
20041201|2004-10-27 08:30,27,117.26,117.28,117.24,117.27,52660
20041201|2004-10-27 09:00,27,117.27,117.29,117.23,117.25,62985
20041201|2004-10-27 09:30,27,117.25,117.34,117.17,117.18,132247
20041201|2004-10-27 10:00,27,117.17,117.19,117.09,117.13,111372
20041201|2004-10-27 10:30,27,117.13,117.14,117.03,117.06,91408
20041201|2004-10-27 11:00,27,117.06,117.09,116.93,116.96,76795
20041201|2004-10-27 11:30,27,116.96,116.96,116.86,116.87,60484
20041201|2004-10-27 12:00,27,116.84,116.84,116.84,116.84,1171
20041201|2004-10-28 01:00,28,116.75,116.8,116.73,116.78,52186
20041201|2004-10-28 01:30,28,116.78,116.81,116.68,116.71,88293
20041201|2004-10-28 02:00,28,116.71,116.76,116.69,116.72,56628
20041201|2004-10-28 02:30,28,116.71,116.77,116.69,116.75,56982
20041201|2004-10-28 03:00,28,116.75,116.8,116.73,116.74,58601
20041201|2004-10-28 03:30,28,116.74,116.78,116.74,116.76,35207
20041201|2004-10-28 04:00,28,116.75,116.79,116.73,116.76,46875
20041201|2004-10-28 04:30,28,116.75,116.76,116.71,116.75,65145
20041201|2004-10-28 05:00,28,116.75,116.77,116.65,116.65,51522
20041201|2004-10-28 05:30,28,116.63,116.66,116.46,116.52,215334
20041201|2004-10-28 06:00,28,116.52,116.55,116.4,116.52,122990
20041201|2004-10-28 06:30,28,116.51,116.57,116.49,116.56,56289
20041201|2004-10-28 07:00,28,116.56,116.6,116.54,116.6,47414
20041201|2004-10-28 07:30,28,116.6,116.62,116.49,116.54,129300
20041201|2004-10-28 08:00,28,116.55,116.65,116.54,116.64,81051
20041201|2004-10-28 08:30,28,116.64,116.65,116.54,116.55,66136
20041201|2004-10-28 09:00,28,116.55,116.63,116.5,116.58,79834
20041201|2004-10-28 09:30,28,116.59,116.66,116.59,116.63,67374
20041201|2004-10-28 10:00,28,116.63,116.72,116.62,116.69,54714
20041201|2004-10-28 10:30,28,116.69,116.77,116.69,116.73,48160
20041201|2004-10-28 11:00,28,116.73,116.87,116.72,116.85,52383
20041201|2004-10-28 11:30,28,116.86,116.89,116.8,116.87,39449
20041201|2004-10-28 12:00,28,116.87,116.87,116.87,116.87,1144
20041201|2004-10-29 01:00,29,116.82,116.84,116.76,116.78,23433
20041201|2004-10-29 01:30,29,116.78,116.85,116.77,116.83,23450
20041201|2004-10-29 02:00,29,116.82,116.83,116.77,116.81,26299
20041201|2004-10-29 02:30,29,116.81,116.84,116.79,116.8,18440
20041201|2004-10-29 03:00,29,116.8,116.81,116.74,116.77,24774
20041201|2004-10-29 03:30,29,116.76,116.78,116.75,116.76,17789
20041201|2004-10-29 04:00,29,116.76,116.77,116.71,116.72,30094
20041201|2004-10-29 04:30,29,116.72,116.76,116.71,116.74,20203
20041201|2004-10-29 05:00,29,116.75,116.75,116.71,116.73,30183
20041201|2004-10-29 05:30,29,116.73,116.77,116.73,116.77,10739
20041201|2004-10-29 06:00,29,116.76,116.79,116.71,116.73,25856
20041201|2004-10-29 06:30,29,116.72,116.74,116.71,116.72,13572
20041201|2004-10-29 07:00,29,116.72,116.85,116.59,116.83,67095
20041201|2004-10-29 07:30,29,116.83,116.91,116.79,116.89,166135
20041201|2004-10-29 08:00,29,116.88,116.9,116.83,116.85,37747
20041201|2004-10-29 08:30,29,116.85,116.88,116.7,116.75,95105
20041201|2004-10-29 09:00,29,116.75,116.82,116.65,116.79,129269
20041201|2004-10-29 09:30,29,116.79,116.88,116.75,116.87,64866
20041201|2004-10-29 10:00,29,116.87,116.88,116.81,116.85,44399
20041201|2004-10-29 10:30,29,116.86,116.94,116.84,116.92,37397
20041201|2004-10-29 11:00,29,116.92,116.93,116.87,116.89,15053
20041201|2004-10-29 11:30,29,116.89,116.92,116.87,116.91,9718
20041201|2004-10-29 12:00,29,116.94,116.94,116.94,116.94,1272
20041201|2004-11-01 01:00,1,116.94,116.94,116.88,116.93,13552
20041201|2004-11-01 01:30,1,116.93,116.97,116.93,116.96,10099
20041201|2004-11-01 02:00,1,116.95,116.96,116.88,116.89,13805
20041201|2004-11-01 02:30,1,116.89,116.93,116.89,116.91,10272
20041201|2004-11-01 03:00,1,116.91,116.95,116.9,116.9,14228
20041201|2004-11-01 03:30,1,116.91,116.91,116.87,116.89,14803
20041201|2004-11-01 04:00,1,116.89,116.9,116.85,116.86,18073
20041201|2004-11-01 04:30,1,116.86,116.89,116.86,116.87,9429
20041201|2004-11-01 05:00,1,116.88,116.9,116.87,116.88,5895
20041201|2004-11-01 05:30,1,116.88,116.91,116.87,116.9,4767
20041201|2004-11-01 06:00,1,116.9,116.91,116.88,116.9,4713
20041201|2004-11-01 06:30,1,116.9,116.91,116.89,116.89,5404
20041201|2004-11-01 07:00,1,116.89,116.91,116.87,116.89,12012
20041201|2004-11-01 07:30,1,116.9,116.91,116.83,116.86,35238
20041201|2004-11-01 08:00,1,116.87,116.87,116.85,116.87,10932
20041201|2004-11-01 08:30,1,116.87,116.98,116.86,116.92,28348
20041201|2004-11-01 09:00,1,116.92,117.08,116.91,117.06,92190
20041201|2004-11-01 09:30,1,117.07,117.09,116.98,117.02,62099
20041201|2004-11-01 10:00,1,117.01,117.02,116.82,116.9,84538
20041201|2004-11-01 10:30,1,116.9,116.92,116.84,116.88,29132
20041201|2004-11-01 11:00,1,116.88,116.93,116.85,116.87,17967
20041201|2004-11-01 11:30,1,116.87,116.89,116.82,116.85,13539
20041201|2004-11-01 12:00,1,116.86,116.86,116.86,116.86,58
20041201|2004-11-02 01:00,2,116.9,116.9,116.73,116.76,32049
20041201|2004-11-02 01:30,2,116.76,116.79,116.75,116.78,20291
20041201|2004-11-02 02:00,2,116.77,116.8,116.75,116.76,27171
20041201|2004-11-02 02:30,2,116.76,116.8,116.75,116.78,19530
20041201|2004-11-02 03:00,2,116.78,116.78,116.69,116.69,43516
20041201|2004-11-02 03:30,2,116.7,116.72,116.67,116.68,48889
20041201|2004-11-02 04:00,2,116.68,116.69,116.62,116.64,64479
20041201|2004-11-02 04:30,2,116.63,116.7,116.6,116.61,73034
20041201|2004-11-02 05:00,2,116.61,116.62,116.54,116.6,81123
20041201|2004-11-02 05:30,2,116.6,116.62,116.59,116.62,22321
20041201|2004-11-02 06:00,2,116.61,116.65,116.61,116.65,18346
20041201|2004-11-02 06:30,2,116.65,116.66,116.6,116.62,32141
20041201|2004-11-02 07:00,2,116.62,116.67,116.62,116.67,21917
20041201|2004-11-02 07:30,2,116.67,116.69,116.65,116.69,32624
20041201|2004-11-02 08:00,2,116.69,116.69,116.66,116.68,29194
20041201|2004-11-02 08:30,2,116.67,116.73,116.67,116.7,34512
20041201|2004-11-02 09:00,2,116.7,116.7,116.56,116.59,85089
20041201|2004-11-02 09:30,2,116.59,116.64,116.59,116.6,63238
20041201|2004-11-02 10:00,2,116.6,116.61,116.47,116.5,94471
20041201|2004-11-02 10:30,2,116.49,116.59,116.49,116.57,39790
20041201|2004-11-02 11:00,2,116.57,116.63,116.54,116.62,21049
20041201|2004-11-02 11:30,2,116.61,116.68,116.6,116.67,13444
20041201|2004-11-02 12:00,2,116.68,116.68,116.68,116.68,583
20041201|2004-11-03 01:00,3,116.44,116.54,116.37,116.45,91611
20041201|2004-11-03 01:30,3,116.45,116.59,116.45,116.54,62046
20041201|2004-11-03 02:00,3,116.54,116.55,116.46,116.47,52076
20041201|2004-11-03 02:30,3,116.48,116.49,116.35,116.45,95051
20041201|2004-11-03 03:00,3,116.45,116.47,116.42,116.45,34006
20041201|2004-11-03 03:30,3,116.45,116.53,116.45,116.53,52296
20041201|2004-11-03 04:00,3,116.53,116.58,116.5,116.51,44447
20041201|2004-11-03 04:30,3,116.52,116.54,116.43,116.5,38811
20041201|2004-11-03 05:00,3,116.5,116.55,116.5,116.52,19861
20041201|2004-11-03 05:30,3,116.52,116.53,116.48,116.5,17401
20041201|2004-11-03 06:00,3,116.5,116.57,116.5,116.57,25732
20041201|2004-11-03 06:30,3,116.57,116.6,116.54,116.55,25046
20041201|2004-11-03 07:00,3,116.55,116.56,116.46,116.5,76487
20041201|2004-11-03 07:30,3,116.5,116.6,116.47,116.56,85975
20041201|2004-11-03 08:00,3,116.56,116.6,116.52,116.55,61100
20041201|2004-11-03 08:30,3,116.55,116.66,116.53,116.6,102242
20041201|2004-11-03 09:00,3,116.61,116.71,116.6,116.6,110732
20041201|2004-11-03 09:30,3,116.6,116.7,116.58,116.64,82153
20041201|2004-11-03 10:00,3,116.64,116.69,116.56,116.64,102768
20041201|2004-11-03 10:30,3,116.63,116.8,116.62,116.8,65867
20041201|2004-11-03 11:00,3,116.79,116.86,116.76,116.83,51033
20041201|2004-11-03 11:30,3,116.83,116.83,116.76,116.8,15979
20041201|2004-11-03 12:00,3,116.8,116.8,116.8,116.8,397
20041201|2004-11-04 01:00,4,116.8,116.84,116.77,116.8,28883
20041201|2004-11-04 01:30,4,116.79,116.86,116.79,116.86,28791
20041201|2004-11-04 02:00,4,116.85,116.87,116.81,116.81,30904
20041201|2004-11-04 02:30,4,116.81,116.85,116.81,116.85,17847
20041201|2004-11-04 03:00,4,116.85,116.89,116.82,116.87,32849
20041201|2004-11-04 03:30,4,116.86,116.88,116.83,116.85,40180
20041201|2004-11-04 04:00,4,116.85,116.89,116.84,116.85,34486
20041201|2004-11-04 04:30,4,116.86,117,116.85,116.99,95695
20041201|2004-11-04 05:00,4,116.99,117.07,116.99,117.03,72046
20041201|2004-11-04 05:30,4,117.02,117.06,117.02,117.02,35858
20041201|2004-11-04 06:00,4,117.02,117.06,117.01,117.04,34042
20041201|2004-11-04 06:30,4,117.03,117.05,117.02,117.04,15764
20041201|2004-11-04 07:00,4,117.03,117.07,117,117.02,35104
20041201|2004-11-04 07:30,4,117.03,117.11,116.95,117.08,166500
20041201|2004-11-04 08:00,4,117.08,117.17,117.08,117.14,142475
20041201|2004-11-04 08:30,4,117.14,117.15,117.08,117.09,70894
20041201|2004-11-04 09:00,4,117.08,117.16,117.07,117.13,77103
20041201|2004-11-04 09:30,4,117.13,117.19,117.1,117.18,87439
20041201|2004-11-04 10:00,4,117.18,117.25,117.15,117.21,69781
20041201|2004-11-04 10:30,4,117.2,117.24,117.19,117.22,30802
20041201|2004-11-04 11:00,4,117.22,117.22,117.15,117.16,22499
20041201|2004-11-04 11:30,4,117.16,117.17,117.13,117.15,20824
20041201|2004-11-04 12:00,4,117.17,117.17,117.17,117.17,744
20041201|2004-11-05 01:00,5,117.12,117.14,117.09,117.12,10527
20041201|2004-11-05 01:30,5,117.11,117.18,117.11,117.13,13402
20041201|2004-11-05 02:00,5,117.14,117.14,117.09,117.09,19176
20041201|2004-11-05 02:30,5,117.09,117.1,117.06,117.07,31072
20041201|2004-11-05 03:00,5,117.07,117.09,117.03,117.08,41702
20041201|2004-11-05 03:30,5,117.08,117.09,117.03,117.06,35028
20041201|2004-11-05 04:00,5,117.06,117.11,117.04,117.09,28998
20041201|2004-11-05 04:30,5,117.1,117.11,117.07,117.09,22818
20041201|2004-11-05 05:00,5,117.09,117.14,117.09,117.11,28305
20041201|2004-11-05 05:30,5,117.11,117.11,117.08,117.1,22876
20041201|2004-11-05 06:00,5,117.1,117.1,117.08,117.1,21179
20041201|2004-11-05 06:30,5,117.1,117.13,117.08,117.12,21989
20041201|2004-11-05 07:00,5,117.12,117.18,116.48,116.58,86557
20041201|2004-11-05 07:30,5,116.58,116.76,116.46,116.59,301987
20041201|2004-11-05 08:00,5,116.58,116.67,116.56,116.67,115581
20041201|2004-11-05 08:30,5,116.66,116.83,116.65,116.68,185707
20041201|2004-11-05 09:00,5,116.68,116.73,116.59,116.59,113668
20041201|2004-11-05 09:30,5,116.6,116.64,116.58,116.64,77429
20041201|2004-11-05 10:00,5,116.65,116.74,116.63,116.64,75522
20041201|2004-11-05 10:30,5,116.64,116.72,116.62,116.69,36116
20041201|2004-11-05 11:00,5,116.69,116.7,116.59,116.6,26217
20041201|2004-11-05 11:30,5,116.6,116.65,116.58,116.61,23239
20041201|2004-11-05 12:00,5,116.6,116.6,116.6,116.6,871
20041201|2004-11-08 01:00,8,116.68,116.72,116.63,116.63,21840
20041201|2004-11-08 01:30,8,116.63,116.63,116.54,116.57,34103
20041201|2004-11-08 02:00,8,116.57,116.66,116.55,116.62,28013
20041201|2004-11-08 02:30,8,116.62,116.63,116.56,116.58,31984
20041201|2004-11-08 03:00,8,116.57,116.68,116.57,116.63,62138
20041201|2004-11-08 03:30,8,116.63,116.65,116.61,116.62,24529
20041201|2004-11-08 04:00,8,116.62,116.68,116.62,116.67,16818
20041201|2004-11-08 04:30,8,116.67,116.7,116.64,116.66,18792
20041201|2004-11-08 05:00,8,116.66,116.67,116.62,116.66,19632
20041201|2004-11-08 05:30,8,116.65,116.72,116.65,116.71,29678
20041201|2004-11-08 06:00,8,116.7,116.73,116.68,116.69,17093
20041201|2004-11-08 06:30,8,116.68,116.72,116.66,116.68,26973
20041201|2004-11-08 07:00,8,116.68,116.71,116.65,116.66,31043
20041201|2004-11-08 07:30,8,116.66,116.68,116.61,116.63,38439
20041201|2004-11-08 08:00,8,116.63,116.64,116.61,116.63,37171
20041201|2004-11-08 08:30,8,116.63,116.67,116.6,116.65,63260
20041201|2004-11-08 09:00,8,116.65,116.73,116.64,116.73,56844
20041201|2004-11-08 09:30,8,116.72,116.76,116.69,116.74,70038
20041201|2004-11-08 10:00,8,116.74,116.77,116.71,116.74,42607
20041201|2004-11-08 10:30,8,116.74,116.74,116.68,116.71,34680
20041201|2004-11-08 11:00,8,116.7,116.72,116.68,116.7,9941
20041201|2004-11-08 11:30,8,116.69,116.73,116.68,116.71,12343
20041201|2004-11-08 12:00,8,116.72,116.72,116.72,116.72,1352
20041201|2004-11-09 01:00,9,116.73,116.79,116.71,116.77,23471
20041201|2004-11-09 01:30,9,116.77,116.78,116.74,116.77,21957
20041201|2004-11-09 02:00,9,116.77,116.78,116.73,116.73,15330
20041201|2004-11-09 02:30,9,116.74,116.76,116.7,116.73,22273
20041201|2004-11-09 03:00,9,116.72,116.75,116.72,116.74,25729
20041201|2004-11-09 03:30,9,116.75,116.79,116.71,116.78,29671
20041201|2004-11-09 04:00,9,116.79,116.8,116.72,116.76,77305
20041201|2004-11-09 04:30,9,116.77,116.79,116.75,116.79,36662
20041201|2004-11-09 05:00,9,116.79,116.88,116.78,116.85,77490
20041201|2004-11-09 05:30,9,116.85,116.86,116.82,116.82,32172
20041201|2004-11-09 06:00,9,116.83,116.9,116.82,116.89,18141
20041201|2004-11-09 06:30,9,116.89,116.95,116.88,116.93,44441
20041201|2004-11-09 07:00,9,116.92,116.98,116.9,116.94,54645
20041201|2004-11-09 07:30,9,116.94,116.94,116.9,116.9,34206
20041201|2004-11-09 08:00,9,116.91,116.91,116.85,116.87,54749
20041201|2004-11-09 08:30,9,116.87,116.94,116.86,116.92,70882
20041201|2004-11-09 09:00,9,116.92,116.97,116.89,116.96,74841
20041201|2004-11-09 09:30,9,116.96,116.98,116.91,116.92,49941
20041201|2004-11-09 10:00,9,116.93,117.01,116.89,116.99,58424
20041201|2004-11-09 10:30,9,116.99,117.09,116.98,117.08,68638
20041201|2004-11-09 11:00,9,117.08,117.09,117.05,117.09,18949
20041201|2004-11-09 11:30,9,117.09,117.15,117.08,117.14,40866
20041201|2004-11-09 12:00,9,117.15,117.15,117.15,117.15,654
20041201|2004-11-10 01:00,10,117.04,117.07,117.01,117.04,38763
20041201|2004-11-10 01:30,10,117.03,117.06,117,117.01,26455
20041201|2004-11-10 02:00,10,117,117.02,116.94,117.01,52538
20041201|2004-11-10 02:30,10,117,117.02,116.96,116.97,36107
20041201|2004-11-10 03:00,10,116.97,116.99,116.95,116.97,39609
20041201|2004-11-10 03:30,10,116.96,117.04,116.96,117.01,52867
20041201|2004-11-10 04:00,10,117.01,117.02,116.93,116.97,50859
20041201|2004-11-10 04:30,10,116.97,117.09,116.96,117.04,84428
20041201|2004-11-10 05:00,10,117.05,117.08,117,117.05,57986
20041201|2004-11-10 05:30,10,117.05,117.13,117.04,117.08,54288
20041201|2004-11-10 06:00,10,117.08,117.08,117.04,117.04,24710
20041201|2004-11-10 06:30,10,117.05,117.07,117.03,117.04,19469
20041201|2004-11-10 07:00,10,117.05,117.08,116.98,116.99,41697
20041201|2004-11-10 07:30,10,116.99,117.17,116.99,117.14,152080
20041201|2004-11-10 08:00,10,117.14,117.15,117.05,117.06,88936
20041201|2004-11-10 08:30,10,117.07,117.1,117.03,117.09,59991
20041201|2004-11-10 09:00,10,117.1,117.1,116.92,116.97,87599
20041201|2004-11-10 09:30,10,116.97,117.02,116.93,116.96,69524
20041201|2004-11-10 10:00,10,116.96,117,116.95,117,33496
20041201|2004-11-10 10:30,10,117,117.06,116.99,117.03,26557
20041201|2004-11-10 11:00,10,117.02,117.02,116.98,116.98,20168
20041201|2004-11-10 11:30,10,116.99,117,116.93,116.94,18157
20041201|2004-11-10 12:00,10,116.93,116.93,116.93,116.93,700
20041201|2004-11-11 01:00,11,116.98,117.01,116.94,117.01,15324
20041201|2004-11-11 01:30,11,117.01,117.07,116.98,117.06,13737
20041201|2004-11-11 02:00,11,117.06,117.1,117.06,117.1,26402
20041201|2004-11-11 02:30,11,117.09,117.15,117.09,117.12,44808
20041201|2004-11-11 03:00,11,117.12,117.14,117.11,117.11,20328
20041201|2004-11-11 03:30,11,117.11,117.14,117.1,117.13,17203
20041201|2004-11-11 04:00,11,117.13,117.14,117.1,117.11,17235
20041201|2004-11-11 04:30,11,117.11,117.2,117.11,117.16,48786
20041201|2004-11-11 05:00,11,117.16,117.27,117.16,117.24,70888
20041201|2004-11-11 05:30,11,117.24,117.3,117.23,117.28,65917
20041201|2004-11-11 06:00,11,117.28,117.3,117.25,117.28,20424
20041201|2004-11-11 06:30,11,117.28,117.36,117.26,117.33,44029
20041201|2004-11-11 07:00,11,117.34,117.35,117.27,117.28,33859
20041201|2004-11-11 07:30,11,117.29,117.33,117.28,117.31,19318
20041201|2004-11-11 08:00,11,117.3,117.32,117.28,117.3,16155
20041201|2004-11-11 08:30,11,117.3,117.31,117.26,117.3,18367
20041201|2004-11-11 09:00,11,117.3,117.48,117.3,117.42,73366
20041201|2004-11-11 09:30,11,117.41,117.46,117.4,117.4,34780
20041201|2004-11-11 10:00,11,117.4,117.44,117.39,117.42,26710
20041201|2004-11-11 10:30,11,117.42,117.51,117.41,117.48,26752
20041201|2004-11-11 11:00,11,117.48,117.5,117.44,117.46,16882
20041201|2004-11-11 11:30,11,117.47,117.48,117.4,117.42,17627
20041201|2004-11-11 12:00,11,117.39,117.39,117.39,117.39,2603
20041201|2004-11-12 01:00,12,117.35,117.39,117.33,117.35,33921
20041201|2004-11-12 01:30,12,117.34,117.58,117.34,117.54,100843
20041201|2004-11-12 02:00,12,117.54,117.63,117.53,117.56,76883
20041201|2004-11-12 02:30,12,117.56,117.61,117.54,117.59,50906
20041201|2004-11-12 03:00,12,117.59,117.6,117.53,117.59,47680
20041201|2004-11-12 03:30,12,117.6,117.66,117.58,117.59,86606
20041201|2004-11-12 04:00,12,117.59,117.61,117.56,117.59,42101
20041201|2004-11-12 04:30,12,117.58,117.6,117.57,117.58,19889
20041201|2004-11-12 05:00,12,117.58,117.6,117.56,117.59,35084
20041201|2004-11-12 05:30,12,117.59,117.59,117.51,117.52,36572
20041201|2004-11-12 06:00,12,117.53,117.54,117.49,117.54,27847
20041201|2004-11-12 06:30,12,117.54,117.59,117.53,117.55,58386
20041201|2004-11-12 07:00,12,117.55,117.59,117.53,117.54,72985
20041201|2004-11-12 07:30,12,117.54,117.64,117.46,117.52,157052
20041201|2004-11-12 08:00,12,117.52,117.55,117.49,117.5,56809
20041201|2004-11-12 08:30,12,117.5,117.55,117.44,117.52,76011
20041201|2004-11-12 09:00,12,117.52,117.67,117.51,117.65,93507
20041201|2004-11-12 09:30,12,117.65,117.77,117.6,117.77,97658
20041201|2004-11-12 10:00,12,117.77,117.83,117.72,117.79,81337
20041201|2004-11-12 10:30,12,117.8,117.89,117.77,117.86,85089
20041201|2004-11-12 11:00,12,117.86,117.9,117.85,117.87,34522
20041201|2004-11-12 11:30,12,117.87,117.87,117.82,117.84,15452
20041201|2004-11-12 12:00,12,117.85,117.85,117.85,117.85,917
20041201|2004-11-15 01:00,15,117.76,117.84,117.76,117.81,18478
20041201|2004-11-15 01:30,15,117.8,117.86,117.75,117.86,19162
20041201|2004-11-15 02:00,15,117.85,117.87,117.77,117.78,32619
20041201|2004-11-15 02:30,15,117.79,117.8,117.76,117.78,26164
20041201|2004-11-15 03:00,15,117.78,117.81,117.76,117.77,29021
20041201|2004-11-15 03:30,15,117.76,117.79,117.73,117.75,52346
20041201|2004-11-15 04:00,15,117.76,117.82,117.75,117.8,57467
20041201|2004-11-15 04:30,15,117.8,117.84,117.77,117.83,35725
20041201|2004-11-15 05:00,15,117.83,117.89,117.81,117.88,36920
20041201|2004-11-15 05:30,15,117.88,117.92,117.87,117.92,48333
20041201|2004-11-15 06:00,15,117.92,117.97,117.91,117.93,62265
20041201|2004-11-15 06:30,15,117.93,117.94,117.89,117.89,18307
20041201|2004-11-15 07:00,15,117.89,117.9,117.84,117.89,35928
20041201|2004-11-15 07:30,15,117.89,117.97,117.88,117.92,77487
20041201|2004-11-15 08:00,15,117.92,117.93,117.85,117.9,37780
20041201|2004-11-15 08:30,15,117.91,117.94,117.83,117.84,69548
20041201|2004-11-15 09:00,15,117.84,117.87,117.78,117.81,85863
20041201|2004-11-15 09:30,15,117.8,117.81,117.74,117.76,76760
20041201|2004-11-15 10:00,15,117.76,117.87,117.75,117.86,37666
20041201|2004-11-15 10:30,15,117.86,117.88,117.79,117.81,19917
20041201|2004-11-15 11:00,15,117.8,117.84,117.77,117.81,10717
20041201|2004-11-15 11:30,15,117.81,117.82,117.74,117.79,15242
20041201|2004-11-15 12:00,15,117.8,117.8,117.8,117.8,389
20041201|2004-11-16 01:00,16,117.85,117.85,117.78,117.79,13938
20041201|2004-11-16 01:30,16,117.79,117.81,117.71,117.8,40318
20041201|2004-11-16 02:00,16,117.8,117.89,117.79,117.84,50652
20041201|2004-11-16 02:30,16,117.85,117.88,117.84,117.86,30261
20041201|2004-11-16 03:00,16,117.86,118.03,117.86,117.97,134211
20041201|2004-11-16 03:30,16,117.97,118.03,117.96,118,67468
20041201|2004-11-16 04:00,16,117.99,118.05,117.99,118.02,48847
20041201|2004-11-16 04:30,16,118.02,118.1,118.02,118.06,102944
20041201|2004-11-16 05:00,16,118.06,118.08,118.01,118.02,36960
20041201|2004-11-16 05:30,16,118.02,118.14,118.01,118.14,56909
20041201|2004-11-16 06:00,16,118.14,118.17,118.12,118.15,64754
20041201|2004-11-16 06:30,16,118.16,118.17,118.08,118.08,34576
20041201|2004-11-16 07:00,16,118.08,118.11,117.97,117.98,61272
20041201|2004-11-16 07:30,16,117.98,118.1,117.95,118.05,176208
20041201|2004-11-16 08:00,16,118.05,118.18,117.97,117.99,154494
20041201|2004-11-16 08:30,16,117.99,118.03,117.9,117.97,116980
20041201|2004-11-16 09:00,16,117.97,118.11,117.96,118.04,92190
20041201|2004-11-16 09:30,16,118.05,118.09,118.01,118.02,62762
20041201|2004-11-16 10:00,16,118.02,118.08,117.98,118.04,53612
20041201|2004-11-16 10:30,16,118.04,118.06,118.01,118.02,16235
20041201|2004-11-16 11:00,16,118.02,118.04,118,118,10550
20041201|2004-11-16 11:30,16,118.01,118.02,117.96,117.97,15802
20041201|2004-11-16 12:00,16,117.96,117.96,117.96,117.96,489
20041201|2004-11-17 01:00,17,117.95,117.99,117.91,117.92,20221
20041201|2004-11-17 01:30,17,117.92,117.97,117.85,117.96,51251
20041201|2004-11-17 02:00,17,117.96,118,117.93,117.97,43322
20041201|2004-11-17 02:30,17,117.96,118.05,117.93,118,87945
20041201|2004-11-17 03:00,17,118,118.06,117.98,118,67760
20041201|2004-11-17 03:30,17,118,118.1,117.98,118.02,106448
20041201|2004-11-17 04:00,17,118.02,118.07,118.02,118.04,46742
20041201|2004-11-17 04:30,17,118.04,118.05,117.94,117.94,50019
20041201|2004-11-17 05:00,17,117.93,117.96,117.85,117.85,99433
20041201|2004-11-17 05:30,17,117.84,117.9,117.8,117.84,74042
20041201|2004-11-17 06:00,17,117.84,117.84,117.76,117.78,56748
20041201|2004-11-17 06:30,17,117.77,117.83,117.77,117.82,24576
20041201|2004-11-17 07:00,17,117.82,117.82,117.65,117.76,80930
20041201|2004-11-17 07:30,17,117.76,117.93,117.74,117.86,159624
20041201|2004-11-17 08:00,17,117.86,117.89,117.74,117.8,91844
20041201|2004-11-17 08:30,17,117.8,117.91,117.78,117.86,97346
20041201|2004-11-17 09:00,17,117.86,117.87,117.76,117.79,63243
20041201|2004-11-17 09:30,17,117.8,117.84,117.73,117.76,73323
20041201|2004-11-17 10:00,17,117.76,117.94,117.74,117.91,61199
20041201|2004-11-17 10:30,17,117.91,117.96,117.87,117.94,40378
20041201|2004-11-17 11:00,17,117.94,117.97,117.91,117.93,15915
20041201|2004-11-17 11:30,17,117.94,117.96,117.91,117.93,9696
20041201|2004-11-17 12:00,17,117.94,117.94,117.94,117.94,556
20041201|2004-11-18 01:00,18,118.01,118.04,117.97,118.03,18555
20041201|2004-11-18 01:30,18,118.02,118.15,118.01,118.12,44328
20041201|2004-11-18 02:00,18,118.12,118.17,118.09,118.12,44950
20041201|2004-11-18 02:30,18,118.13,118.17,118.11,118.16,22147
20041201|2004-11-18 03:00,18,118.16,118.21,118.1,118.15,103050
20041201|2004-11-18 03:30,18,118.15,118.15,118.05,118.07,82182
20041201|2004-11-18 04:00,18,118.07,118.07,118.01,118.06,47703
20041201|2004-11-18 04:30,18,118.05,118.07,117.95,117.98,56732
20041201|2004-11-18 05:00,18,117.98,118.04,117.96,118.03,62404
20041201|2004-11-18 05:30,18,118.02,118.07,117.96,117.96,54479
20041201|2004-11-18 06:00,18,117.97,117.97,117.68,117.74,168054
20041201|2004-11-18 06:30,18,117.74,117.8,117.67,117.77,100215
20041201|2004-11-18 07:00,18,117.77,117.81,117.72,117.76,42834
20041201|2004-11-18 07:30,18,117.76,117.81,117.54,117.56,182218
20041201|2004-11-18 08:00,18,117.56,117.63,117.52,117.61,110985
20041201|2004-11-18 08:30,18,117.61,117.63,117.5,117.57,99063
20041201|2004-11-18 09:00,18,117.57,117.63,117.48,117.53,114305
20041201|2004-11-18 09:30,18,117.53,117.53,117.44,117.49,88795
20041201|2004-11-18 10:00,18,117.49,117.55,117.49,117.55,48354
20041201|2004-11-18 10:30,18,117.54,117.59,117.51,117.53,26834
20041201|2004-11-18 11:00,18,117.52,117.54,117.39,117.48,75770
20041201|2004-11-18 11:30,18,117.47,117.57,117.46,117.57,26197
20041201|2004-11-18 12:00,18,117.56,117.56,117.56,117.56,519
20041201|2004-11-19 01:00,19,117.64,117.68,117.61,117.64,34715
20041201|2004-11-19 01:30,19,117.65,117.66,117.59,117.64,20255
20041201|2004-11-19 02:00,19,117.64,117.74,117.63,117.73,53997
20041201|2004-11-19 02:30,19,117.72,117.78,117.7,117.75,62806
20041201|2004-11-19 03:00,19,117.74,117.76,117.7,117.73,35197
20041201|2004-11-19 03:30,19,117.73,117.77,117.72,117.77,23137
20041201|2004-11-19 04:00,19,117.77,117.81,117.77,117.81,42876
20041201|2004-11-19 04:30,19,117.81,117.88,117.8,117.88,80239
20041201|2004-11-19 05:00,19,117.87,117.9,117.85,117.88,56855
20041201|2004-11-19 05:30,19,117.89,117.9,117.85,117.89,22049
20041201|2004-11-19 06:00,19,117.89,117.95,117.89,117.91,52070
20041201|2004-11-19 06:30,19,117.9,117.91,117.86,117.87,20452
20041201|2004-11-19 07:00,19,117.87,117.95,117.86,117.92,23080
20041201|2004-11-19 07:30,19,117.92,118.1,117.91,117.96,170158
20041201|2004-11-19 08:00,19,117.96,117.98,117.68,117.78,216855
20041201|2004-11-19 08:30,19,117.78,117.93,117.75,117.76,138824
20041201|2004-11-19 09:00,19,117.76,117.85,117.52,117.73,187112
20041201|2004-11-19 09:30,19,117.73,117.77,117.6,117.68,93840
20041201|2004-11-19 10:00,19,117.69,117.74,117.63,117.72,74092
20041201|2004-11-19 10:30,19,117.72,117.78,117.7,117.72,39385
20041201|2004-11-19 11:00,19,117.71,117.81,117.68,117.79,17545
20041201|2004-11-19 11:30,19,117.8,117.8,117.75,117.79,9178
20041201|2004-11-19 12:00,19,117.79,117.79,117.79,117.79,623
20041201|2004-11-22 01:00,22,117.73,117.94,117.73,117.93,27854
20041201|2004-11-22 01:30,22,117.92,117.94,117.83,117.9,17602
20041201|2004-11-22 02:00,22,117.91,117.91,117.8,117.81,31737
20041201|2004-11-22 02:30,22,117.81,117.86,117.76,117.86,37674
20041201|2004-11-22 03:00,22,117.86,117.88,117.85,117.87,17913
20041201|2004-11-22 03:30,22,117.87,117.87,117.79,117.84,41248
20041201|2004-11-22 04:00,22,117.84,117.91,117.83,117.88,34805
20041201|2004-11-22 04:30,22,117.87,117.88,117.84,117.86,17986
20041201|2004-11-22 05:00,22,117.87,117.96,117.86,117.94,40802
20041201|2004-11-22 05:30,22,117.94,117.98,117.91,117.96,46197
20041201|2004-11-22 06:00,22,117.97,117.98,117.9,117.91,24759
20041201|2004-11-22 06:30,22,117.91,117.93,117.87,117.92,27456
20041201|2004-11-22 07:00,22,117.93,117.93,117.83,117.86,27909
20041201|2004-11-22 07:30,22,117.86,117.92,117.84,117.9,44453
20041201|2004-11-22 08:00,22,117.9,117.95,117.89,117.9,40152
20041201|2004-11-22 08:30,22,117.9,118,117.9,117.99,59228
20041201|2004-11-22 09:00,22,117.99,118.02,117.95,117.97,50981
20041201|2004-11-22 09:30,22,117.98,118.04,117.96,117.98,62833
20041201|2004-11-22 10:00,22,117.98,117.99,117.92,117.94,55242
20041201|2004-11-22 10:30,22,117.94,117.99,117.92,117.96,17000
20041201|2004-11-22 11:00,22,117.96,117.98,117.94,117.97,5534
20041201|2004-11-22 11:30,22,117.97,117.99,117.94,117.98,7616
20041201|2004-11-22 12:00,22,117.98,117.98,117.98,117.98,206
20041201|2004-11-23 01:00,23,117.89,117.93,117.86,117.88,21252
20041201|2004-11-23 01:30,23,117.88,117.89,117.8,117.8,21177
20041201|2004-11-23 02:00,23,117.81,117.88,117.8,117.87,30123
20041201|2004-11-23 02:30,23,117.87,117.88,117.82,117.83,33870
20041201|2004-11-23 03:00,23,117.83,117.88,117.82,117.87,39474
20041201|2004-11-23 03:30,23,117.87,117.94,117.85,117.9,40915
20041201|2004-11-23 04:00,23,117.91,117.97,117.89,117.97,67182
20041201|2004-11-23 04:30,23,117.96,117.99,117.94,117.96,47842
20041201|2004-11-23 05:00,23,117.96,118.06,117.94,118.06,66322
20041201|2004-11-23 05:30,23,118.06,118.08,118.02,118.04,51186
20041201|2004-11-23 06:00,23,118.04,118.13,118.03,118.12,38534
20041201|2004-11-23 06:30,23,118.11,118.15,118.05,118.06,50265
20041201|2004-11-23 07:00,23,118.06,118.08,118.02,118.06,63305
20041201|2004-11-23 07:30,23,118.06,118.07,118.01,118.02,41476
20041201|2004-11-23 08:00,23,118.02,118.08,117.99,118.05,94426
20041201|2004-11-23 08:30,23,118.05,118.09,118.03,118.08,45657
20041201|2004-11-23 09:00,23,118.08,118.13,118.05,118.08,54434
20041201|2004-11-23 09:30,23,118.07,118.11,118.06,118.1,54973
20041201|2004-11-23 10:00,23,118.1,118.13,118.05,118.05,68432
20041201|2004-11-23 10:30,23,118.05,118.1,118.03,118.09,31238
20041201|2004-11-23 11:00,23,118.09,118.17,118.08,118.15,35485
20041201|2004-11-23 11:30,23,118.16,118.18,118.13,118.16,36051
20041201|2004-11-23 12:00,23,118.17,118.17,118.17,118.17,350
20041201|2004-11-24 01:00,24,118.13,118.28,118.11,118.21,64249
20041201|2004-11-24 01:30,24,118.22,118.24,118.13,118.15,37755
20041201|2004-11-24 02:00,24,118.15,118.21,118.13,118.19,44069
20041201|2004-11-24 02:30,24,118.19,118.27,118.16,118.25,64010
20041201|2004-11-24 03:00,24,118.24,118.27,118.21,118.25,52339
20041201|2004-11-24 03:30,24,118.24,118.25,118.16,118.18,76290
20041201|2004-11-24 04:00,24,118.19,118.2,118.09,118.14,109039
20041201|2004-11-24 04:30,24,118.14,118.19,118.14,118.16,55304
20041201|2004-11-24 05:00,24,118.16,118.23,118.15,118.17,55400
20041201|2004-11-24 05:30,24,118.17,118.17,118.08,118.08,50472
20041201|2004-11-24 06:00,24,118.09,118.13,118.06,118.12,35833
20041201|2004-11-24 06:30,24,118.12,118.13,118.08,118.11,30023
20041201|2004-11-24 07:00,24,118.11,118.19,118.08,118.1,36794
20041201|2004-11-24 07:30,24,118.11,118.16,118.03,118.1,97327
20041201|2004-11-24 08:00,24,118.1,118.17,118.1,118.14,54922
20041201|2004-11-24 08:30,24,118.15,118.2,118.11,118.16,56974
20041201|2004-11-24 09:00,24,118.17,118.2,118.08,118.08,61746
20041201|2004-11-24 09:30,24,118.08,118.16,118.08,118.14,48931
20041201|2004-11-24 10:00,24,118.14,118.17,118.09,118.1,37493
20041201|2004-11-24 10:30,24,118.1,118.15,118.09,118.15,14391
20041201|2004-11-24 11:00,24,118.15,118.19,118.14,118.18,8943
20041201|2004-11-24 11:30,24,118.19,118.2,118.15,118.18,18648
20041201|2004-11-24 12:00,24,118.18,118.18,118.18,118.18,580
20041201|2004-11-25 01:00,25,118.2,118.23,118.1,118.21,28499
20041201|2004-11-25 01:30,25,118.21,118.25,118.21,118.24,11874
20041201|2004-11-25 02:00,25,118.25,118.3,118.23,118.29,35964
20041201|2004-11-25 02:30,25,118.29,118.36,118.29,118.29,54420
20041201|2004-11-25 03:00,25,118.3,118.33,118.26,118.29,49175
20041201|2004-11-25 03:30,25,118.28,118.31,118.26,118.27,20901
20041201|2004-11-25 04:00,25,118.27,118.29,118.23,118.28,38759
20041201|2004-11-25 04:30,25,118.29,118.32,118.27,118.31,26314
20041201|2004-11-25 05:00,25,118.31,118.36,118.28,118.35,39868
20041201|2004-11-25 05:30,25,118.35,118.35,118.3,118.3,32520
20041201|2004-11-25 06:00,25,118.31,118.33,118.23,118.32,30744
20041201|2004-11-25 06:30,25,118.32,118.34,118.3,118.32,10727
20041201|2004-11-25 07:00,25,118.32,118.33,118.26,118.26,19939
20041201|2004-11-25 07:30,25,118.26,118.34,118.26,118.3,16697
20041201|2004-11-25 08:00,25,118.31,118.33,118.29,118.33,17552
20041201|2004-11-25 08:30,25,118.32,118.33,118.3,118.32,11798
20041201|2004-11-25 09:00,25,118.32,118.35,118.3,118.34,15233
20041201|2004-11-25 09:30,25,118.34,118.42,118.34,118.39,36036
20041201|2004-11-25 10:00,25,118.38,118.41,118.35,118.4,21445
20041201|2004-11-25 10:30,25,118.4,118.4,118.35,118.36,8481
20041201|2004-11-25 11:00,25,118.36,118.43,118.36,118.4,11657
20041201|2004-11-25 11:30,25,118.41,118.48,118.36,118.37,24910
20041201|2004-11-25 12:00,25,118.35,118.35,118.35,118.35,1400
20041201|2004-11-26 01:00,26,118.35,118.38,118.3,118.35,40462
20041201|2004-11-26 01:30,26,118.35,118.42,118.28,118.29,45872
20041201|2004-11-26 02:00,26,118.29,118.36,118.17,118.19,74103
20041201|2004-11-26 02:30,26,118.19,118.28,118.19,118.22,55915
20041201|2004-11-26 03:00,26,118.22,118.24,118.11,118.16,100530
20041201|2004-11-26 03:30,26,118.16,118.25,118.15,118.21,36528
20041201|2004-11-26 04:00,26,118.2,118.28,118.2,118.25,37039
20041201|2004-11-26 04:30,26,118.26,118.28,118.22,118.25,30987
20041201|2004-11-26 05:00,26,118.24,118.35,118.23,118.35,53144
20041201|2004-11-26 05:30,26,118.35,118.36,118.31,118.31,44923
20041201|2004-11-26 06:00,26,118.32,118.35,118.25,118.26,32029
20041201|2004-11-26 06:30,26,118.27,118.32,118.26,118.3,16850
20041201|2004-11-26 07:00,26,118.3,118.31,118.28,118.3,35049
20041201|2004-11-26 07:30,26,118.3,118.31,118.25,118.29,25280
20041201|2004-11-26 08:00,26,118.28,118.3,118.25,118.28,26765
20041201|2004-11-26 08:30,26,118.29,118.34,118.28,118.33,30892
20041201|2004-11-26 09:00,26,118.33,118.38,118.31,118.38,20436
20041201|2004-11-26 09:30,26,118.38,118.42,118.37,118.38,30091
20041201|2004-11-26 10:00,26,118.38,118.43,118.35,118.38,30846
20041201|2004-11-26 10:30,26,118.38,118.42,118.37,118.4,13317
20041201|2004-11-26 11:00,26,118.41,118.42,118.39,118.42,6453
20041201|2004-11-26 11:30,26,118.42,118.45,118.38,118.45,14430
20041201|2004-11-26 12:00,26,118.42,118.42,118.42,118.42,659
20041201|2004-11-29 01:00,29,118.32,118.35,118.27,118.29,23247
20041201|2004-11-29 01:30,29,118.29,118.34,118.26,118.31,14001
20041201|2004-11-29 02:00,29,118.31,118.39,118.31,118.37,26618
20041201|2004-11-29 02:30,29,118.38,118.41,118.35,118.39,20416
20041201|2004-11-29 03:00,29,118.39,118.39,118.32,118.34,30871
20041201|2004-11-29 03:30,29,118.34,118.36,118.33,118.35,15304
20041201|2004-11-29 04:00,29,118.35,118.38,118.34,118.37,19494
20041201|2004-11-29 04:30,29,118.38,118.38,118.3,118.3,18938
20041201|2004-11-29 05:00,29,118.31,118.31,118.21,118.23,57185
20041201|2004-11-29 05:30,29,118.23,118.24,118.17,118.2,29041
20041201|2004-11-29 06:00,29,118.2,118.24,118.2,118.23,18908
20041201|2004-11-29 06:30,29,118.22,118.25,118.21,118.23,12993
20041201|2004-11-29 07:00,29,118.23,118.29,118.23,118.25,26920
20041201|2004-11-29 07:30,29,118.24,118.25,117.84,117.93,246012
20041201|2004-11-29 08:00,29,117.93,118.02,117.89,118,119520
20041201|2004-11-29 08:30,29,118,118.02,117.91,117.98,74087
20041201|2004-11-29 09:00,29,117.98,117.99,117.91,117.94,78163
20041201|2004-11-29 09:30,29,117.94,118.04,117.9,118.04,83555
20041201|2004-11-29 10:00,29,118.04,118.09,118.02,118.07,49111
20041201|2004-11-29 10:30,29,118.06,118.08,118.01,118.04,15131
20041201|2004-11-29 11:00,29,118.04,118.04,117.98,117.98,10542
20041201|2004-11-29 11:30,29,117.99,118.01,117.97,117.97,20116
20041201|2004-11-29 12:00,29,117.96,117.96,117.96,117.96,461
20041201|2004-11-30 01:00,30,117.97,117.97,117.84,117.86,32590
20041201|2004-11-30 01:30,30,117.86,117.87,117.82,117.87,36884
20041201|2004-11-30 02:00,30,117.87,117.92,117.86,117.92,36358
20041201|2004-11-30 02:30,30,117.93,117.99,117.91,117.97,47104
20041201|2004-11-30 03:00,30,117.97,118.08,117.96,118.06,49532
20041201|2004-11-30 03:30,30,118.06,118.08,118.03,118.04,60016
20041201|2004-11-30 04:00,30,118.04,118.09,118.03,118.04,65509
20041201|2004-11-30 04:30,30,118.05,118.09,118.03,118.08,30807
20041201|2004-11-30 05:00,30,118.08,118.17,118.04,118.15,50004
20041201|2004-11-30 05:30,30,118.16,118.2,118.13,118.17,40274
20041201|2004-11-30 06:00,30,118.17,118.18,118.14,118.15,9632
20041201|2004-11-30 06:30,30,118.15,118.16,118.11,118.13,23207
20041201|2004-11-30 07:00,30,118.13,118.17,118.07,118.12,38024
20041201|2004-11-30 07:30,30,118.11,118.16,118.04,118.11,98674
20041201|2004-11-30 08:00,30,118.1,118.22,118.1,118.17,89055
20041201|2004-11-30 08:30,30,118.17,118.25,118.14,118.2,86096
20041201|2004-11-30 09:00,30,118.19,118.28,118.16,118.26,87890
20041201|2004-11-30 09:30,30,118.26,118.28,118.16,118.18,70971
20041201|2004-11-30 10:00,30,118.19,118.28,118.18,118.22,54485
20041201|2004-11-30 10:30,30,118.22,118.23,118.13,118.16,43017
20041201|2004-11-30 11:00,30,118.15,118.22,118.14,118.21,25127
20041201|2004-11-30 11:30,30,118.21,118.26,118.18,118.23,18358
20041201|2004-11-30 12:00,30,118.23,118.23,118.23,118.23,477
20041201|2004-12-01 01:00,1,118.3,118.35,118.28,118.33,28224
20041201|2004-12-01 01:30,1,118.33,118.35,118.27,118.32,22638
20041201|2004-12-01 02:00,1,118.32,118.34,118.26,118.29,42152
20041201|2004-12-01 02:30,1,118.29,118.35,118.27,118.34,67996
20041201|2004-12-01 03:00,1,118.35,118.37,118.28,118.29,61117
20041201|2004-12-01 03:30,1,118.29,118.34,118.25,118.34,38366
20041201|2004-12-01 04:00,1,118.34,118.35,118.25,118.31,46443
20041201|2004-12-01 04:30,1,118.31,118.36,118.28,118.36,35124
20041201|2004-12-01 05:00,1,118.36,118.38,118.3,118.35,34316
20041201|2004-12-01 05:30,1,118.35,118.41,118.32,118.41,39244
20041201|2004-12-01 06:00,1,118.41,118.42,118.34,118.34,39489
20041201|2004-12-01 06:30,1,118.34,118.41,118.34,118.35,28111
20041201|2004-12-01 07:00,1,118.35,118.37,118.33,118.34,30551
20041201|2004-12-01 07:30,1,118.34,118.46,118.31,118.45,84178
20041201|2004-12-01 08:00,1,118.45,118.46,118.4,118.42,81815
20041201|2004-12-01 08:30,1,118.42,118.45,118.4,118.43,81346
20041201|2004-12-01 09:00,1,118.43,118.43,118.34,118.36,90783
20041201|2004-12-01 09:30,1,118.36,118.38,118.26,118.32,111896
20041201|2004-12-01 10:00,1,118.32,118.32,118.22,118.28,71613
20041201|2004-12-01 10:30,1,118.28,118.41,118.28,118.39,42864
20041201|2004-12-01 11:00,1,118.39,118.46,118.37,118.39,30953
20041201|2004-12-01 11:30,1,118.4,118.42,118.37,118.4,18444
20041201|2004-12-01 12:00,1,118.43,118.43,118.43,118.43,1043
20041201|2004-12-02 01:00,2,118.43,118.54,118.39,118.5,56688
20041201|2004-12-02 01:30,2,118.5,118.5,118.44,118.44,29407
20041201|2004-12-02 02:00,2,118.44,118.46,118.38,118.44,39279
20041201|2004-12-02 02:30,2,118.43,118.46,118.4,118.42,32952
20041201|2004-12-02 03:00,2,118.42,118.45,118.41,118.43,37132
20041201|2004-12-02 03:30,2,118.42,118.47,118.41,118.43,60046
20041201|2004-12-02 04:00,2,118.44,118.44,118.37,118.37,44289
20041201|2004-12-02 04:30,2,118.37,118.39,118.34,118.35,47573
20041201|2004-12-02 05:00,2,118.36,118.39,118.35,118.38,33458
20041201|2004-12-02 05:30,2,118.38,118.4,118.36,118.39,19030
20041201|2004-12-02 06:00,2,118.4,118.4,118.29,118.29,40449
20041201|2004-12-02 06:30,2,118.29,118.32,118.26,118.27,38713
20041201|2004-12-02 07:00,2,118.26,118.29,118.2,118.25,65826
20041201|2004-12-02 07:30,2,118.25,118.33,118.23,118.3,95398
20041201|2004-12-02 08:00,2,118.3,118.3,118.09,118.2,178346
20041201|2004-12-02 08:30,2,118.19,118.21,118.09,118.14,60609
20041201|2004-12-02 09:00,2,118.14,118.15,117.87,117.92,223200
20041201|2004-12-02 09:30,2,117.92,117.98,117.85,117.92,137701
20041201|2004-12-02 10:00,2,117.93,117.94,117.73,117.85,112513
20041201|2004-12-02 10:30,2,117.85,117.91,117.83,117.85,57854
20041201|2004-12-02 11:00,2,117.85,117.91,117.82,117.89,28003
20041201|2004-12-02 11:30,2,117.9,117.96,117.89,117.93,40749
20041201|2004-12-02 12:00,2,117.93,117.93,117.93,117.93,772
20041201|2004-12-03 01:00,3,117.93,117.94,117.8,117.8,44395
20041201|2004-12-03 01:30,3,117.81,117.87,117.81,117.85,33450
20041201|2004-12-03 02:00,3,117.85,117.87,117.71,117.78,81366
20041201|2004-12-03 02:30,3,117.78,117.83,117.74,117.79,51767
20041201|2004-12-03 03:00,3,117.78,117.89,117.77,117.87,77237
20041201|2004-12-03 03:30,3,117.86,117.91,117.84,117.85,71233
20041201|2004-12-03 04:00,3,117.85,117.86,117.8,117.8,61940
20041201|2004-12-03 04:30,3,117.8,117.82,117.77,117.8,58656
20041201|2004-12-03 05:00,3,117.8,117.83,117.78,117.8,31755
20041201|2004-12-03 05:30,3,117.8,117.81,117.79,117.8,22981
20041201|2004-12-03 06:00,3,117.8,117.85,117.79,117.84,21081
20041201|2004-12-03 06:30,3,117.84,117.84,117.79,117.8,35900
20041201|2004-12-03 07:00,3,117.8,118.3,117.79,118.25,74658
20041201|2004-12-03 07:30,3,118.26,118.36,118.19,118.32,320561
20041201|2004-12-03 08:00,3,118.31,118.46,118.25,118.4,279786
20041201|2004-12-03 08:30,3,118.39,118.46,118.35,118.35,100738
20041201|2004-12-03 09:00,3,118.35,118.52,118.34,118.48,132082
20041201|2004-12-03 09:30,3,118.48,118.55,118.45,118.48,100302
20041201|2004-12-03 10:00,3,118.48,118.55,118.44,118.54,57894
20041201|2004-12-03 10:30,3,118.53,118.7,118.51,118.67,87659
20041201|2004-12-03 11:00,3,118.67,118.69,118.61,118.61,32989
20041201|2004-12-03 11:30,3,118.61,118.68,118.61,118.65,16254
20041201|2004-12-03 12:00,3,118.65,118.65,118.65,118.65,925
20041201|2004-12-06 01:00,6,118.55,118.65,118.55,118.59,28606
20041201|2004-12-06 01:30,6,118.59,118.69,118.58,118.61,49960
20041201|2004-12-06 02:00,6,118.61,118.69,118.61,118.66,39557
20041201|2004-12-06 02:30,6,118.65,118.71,118.64,118.69,38991
20041201|2004-12-06 03:00,6,118.69,118.74,118.65,118.68,46967
20041201|2004-12-06 03:30,6,118.68,118.7,118.66,118.68,47911
20041201|2004-12-06 04:00,6,118.69,118.69,118.66,118.68,36261
20041201|2004-12-06 04:30,6,118.69,118.71,118.67,118.7,24421
20041201|2004-12-06 05:00,6,118.7,118.72,118.69,118.7,33022
20041201|2004-12-06 05:30,6,118.7,118.72,118.69,118.72,39685
20041201|2004-12-06 06:00,6,118.72,118.75,118.71,118.72,23848
20041201|2004-12-06 06:30,6,118.73,118.77,118.73,118.74,30989
20041201|2004-12-06 07:00,6,118.75,118.83,118.74,118.78,108160
20041201|2004-12-06 07:30,6,118.78,118.81,118.77,118.81,57977
20041201|2004-12-06 08:00,6,118.81,118.85,118.75,118.78,141035
20041201|2004-12-06 08:30,6,118.78,118.85,118.77,118.83,60437
20041201|2004-12-06 09:00,6,118.83,118.85,118.8,118.83,57999
20041201|2004-12-06 09:30,6,118.83,118.88,118.8,118.87,40532
20041201|2004-12-06 10:00,6,118.88,118.95,118.88,118.94,110898
20041201|2004-12-06 10:30,6,118.93,118.97,118.93,118.94,57784
20041201|2004-12-06 11:00,6,118.94,118.97,118.93,118.96,19675
20041201|2004-12-06 11:30,6,118.96,119,118.95,118.99,57422
20041201|2004-12-06 12:00,6,118.99,118.99,118.99,118.99,451
20041201|2004-12-07 01:00,7,118.98,119.01,118.91,118.92,92578
20041201|2004-12-07 01:30,7,118.92,118.93,118.89,118.91,37836
20041201|2004-12-07 02:00,7,118.91,118.93,118.88,118.9,123212
20041201|2004-12-07 02:30,7,118.9,118.99,118.9,118.97,65789
20041201|2004-12-07 03:00,7,118.98,119.01,118.94,118.95,59667
20041201|2004-12-07 03:30,7,118.96,118.97,118.93,118.95,64399
20041201|2004-12-07 04:00,7,118.94,118.95,118.89,118.92,53464
20041201|2004-12-07 04:30,7,118.92,118.92,118.85,118.87,48105
20041201|2004-12-07 05:00,7,118.87,118.93,118.87,118.89,54324
20041201|2004-12-07 05:30,7,118.89,118.96,118.87,118.95,73245
20041201|2004-12-07 06:00,7,118.95,119,118.93,118.98,28298
20041201|2004-12-07 06:30,7,118.99,119.06,118.98,119.05,44323
20041201|2004-12-07 07:00,7,119.05,119.06,119.01,119.02,33579
20041201|2004-12-07 07:30,7,119.03,119.13,119.03,119.11,75323
20041201|2004-12-07 08:00,7,119.11,119.16,119.1,119.14,85508
20041201|2004-12-07 08:30,7,119.14,119.18,119.1,119.1,70231
20041201|2004-12-07 09:00,7,119.1,119.16,119.07,119.13,66971
20041201|2004-12-07 09:30,7,119.13,119.21,119.11,119.13,57939
20041201|2004-12-07 10:00,7,119.13,119.19,119.13,119.17,29052
20041201|2004-12-07 10:30,7,119.17,119.24,119.15,119.23,26560
20041201|2004-12-07 11:00,7,119.22,119.25,119.21,119.23,25509
20041201|2004-12-07 11:30,7,119.23,119.28,119.22,119.28,19570
20041201|2004-12-07 12:00,7,119.28,119.28,119.28,119.28,107
20041201|2004-12-08 01:00,8,119.16,119.19,119.09,119.1,33311
20041201|2004-12-08 01:30,8,119.1,119.23,119.1,119.19,34255
20041201|2004-12-08 02:00,8,119.18,119.2,119.09,119.09,12399
20041201|2004-12-08 02:30,8,119.08,119.14,119.05,119.11,22079
20041201|2004-12-08 03:00,8,119.13,119.13,119.07,119.13,12358
20041201|2004-12-08 03:30,8,119.12,119.2,119.11,119.16,12122
20041201|2004-12-08 04:00,8,119.16,119.18,119.15,119.16,5542
20041201|2004-12-08 04:30,8,119.15,119.17,119.14,119.15,8612
20041201|2004-12-08 05:00,8,119.15,119.18,119.14,119.17,5084
20050301|2004-08-05 03:30,5,112.75,112.75,112.75,112.75,1
20050301|2004-08-31 07:30,31,114.14,114.14,114.14,114.14,1
20050301|2004-09-01 07:00,1,114.52,114.52,114.52,114.52,4
20050301|2004-09-01 09:00,1,114.43,114.43,114.43,114.43,1
20050301|2004-09-01 09:30,1,114.36,114.36,114.36,114.36,1
20050301|2004-09-02 03:00,2,114.31,114.31,114.31,114.31,1
20050301|2004-09-03 03:30,3,113.9,113.9,113.9,113.9,1
20050301|2004-09-03 05:30,3,113.9,113.9,113.9,113.9,3
20050301|2004-09-08 03:30,8,113.34,113.34,113.34,113.34,1
20050301|2004-09-08 06:30,8,113.36,113.4,113.36,113.4,2
20050301|2004-09-08 07:30,8,113.37,113.37,113.37,113.37,1
20050301|2004-09-08 08:00,8,113.34,113.34,113.34,113.34,1
20050301|2004-09-08 09:00,8,113.27,113.27,113.27,113.27,1
20050301|2004-09-08 09:30,8,113.35,113.35,113.35,113.35,2
20050301|2004-09-08 10:30,8,113.55,113.55,113.55,113.55,2
20050301|2004-09-09 01:30,9,113.83,113.83,113.83,113.83,1
20050301|2004-09-09 04:00,9,113.9,113.9,113.9,113.9,1
20050301|2004-09-09 10:00,9,113.97,113.97,113.97,113.97,1
20050301|2004-09-09 11:00,9,114.14,114.14,114.14,114.14,1
20050301|2004-09-10 01:00,10,114.02,114.02,114.02,114.02,2
20050301|2004-09-10 02:00,10,114.07,114.07,114.07,114.07,2
20050301|2004-09-10 02:30,10,114.01,114.01,114.01,114.01,2
20050301|2004-09-10 06:00,10,114.07,114.07,114.07,114.07,1
20050301|2004-09-13 01:30,13,113.91,113.91,113.91,113.91,1
20050301|2004-09-13 02:00,13,113.87,113.87,113.87,113.87,1
20050301|2004-09-13 05:00,13,113.95,113.95,113.95,113.95,1
20050301|2004-09-13 05:30,13,113.95,113.95,113.95,113.95,1
20050301|2004-09-14 01:30,14,114.09,114.09,114.09,114.09,1
20050301|2004-09-14 04:00,14,114.16,114.16,114.16,114.16,1
20050301|2004-09-14 05:00,14,114.28,114.3,114.28,114.3,4
20050301|2004-09-14 09:00,14,114.13,114.13,114.13,114.13,2
20050301|2004-09-15 01:00,15,114.23,114.23,114.23,114.23,2
20050301|2004-09-15 02:30,15,114.22,114.22,114.22,114.22,1
20050301|2004-09-15 03:30,15,114.26,114.26,114.26,114.26,1
20050301|2004-09-15 07:00,15,114.33,114.33,114.33,114.33,1
20050301|2004-09-15 07:30,15,114.22,114.22,114.22,114.22,11
20050301|2004-09-15 08:30,15,114.19,114.19,114.16,114.16,11
20050301|2004-09-15 09:00,15,114.17,114.17,114.14,114.14,3
20050301|2004-09-15 09:30,15,114.18,114.18,114.18,114.18,1
20050301|2004-09-15 10:30,15,114.15,114.15,114.15,114.15,3
20050301|2004-09-16 02:30,16,114.05,114.05,114.05,114.05,10
20050301|2004-09-16 04:00,16,114.05,114.05,114.05,114.05,3
20050301|2004-09-16 04:30,16,114.12,114.12,114.12,114.12,3
20050301|2004-09-16 06:00,16,114.06,114.06,114.04,114.04,4
20050301|2004-09-16 07:00,16,114.08,114.08,114.08,114.08,38
20050301|2004-09-16 07:30,16,114.09,114.09,114.09,114.09,1
20050301|2004-09-16 08:30,16,114.13,114.13,114.13,114.13,38
20050301|2004-09-16 09:30,16,114.2,114.21,114.2,114.21,2
20050301|2004-09-16 10:30,16,114.28,114.34,114.28,114.34,4
20050301|2004-09-16 11:00,16,114.39,114.39,114.36,114.36,3
20050301|2004-09-16 11:30,16,114.43,114.43,114.43,114.43,11
20050301|2004-09-17 01:30,17,114.56,114.56,114.56,114.56,1
20050301|2004-09-17 02:00,17,114.51,114.51,114.51,114.51,6
20050301|2004-09-17 03:00,17,114.63,114.63,114.63,114.63,1
20050301|2004-09-17 05:00,17,114.6,114.6,114.6,114.6,4
20050301|2004-09-20 10:00,20,114.64,114.68,114.64,114.68,2
20050301|2004-09-20 10:30,20,114.71,114.75,114.71,114.75,2
20050301|2004-09-22 06:00,22,114.87,114.87,114.87,114.87,2
20050301|2004-09-22 08:00,22,114.8,114.8,114.8,114.8,1
20050301|2004-09-22 08:30,22,114.77,114.77,114.77,114.77,1
20050301|2004-09-22 11:30,22,115.12,115.12,115.12,115.12,1
20050301|2004-09-23 03:00,23,115.23,115.23,115.23,115.23,1
20050301|2004-09-23 08:30,23,115.28,115.28,115.28,115.28,29
20050301|2004-09-24 09:30,24,114.99,115,114.99,115,6
20050301|2004-09-24 11:30,24,115.1,115.11,115.06,115.06,4
20050301|2004-09-27 02:00,27,115.04,115.04,115.04,115.04,1
20050301|2004-09-27 04:00,27,115.14,115.14,115.14,115.14,20
20050301|2004-09-27 05:00,27,115.15,115.15,115.14,115.14,3
20050301|2004-09-27 07:00,27,115.15,115.15,115.15,115.15,2
20050301|2004-09-27 08:00,27,115.21,115.21,115.21,115.21,2
20050301|2004-09-27 09:00,27,115.25,115.36,115.25,115.36,3
20050301|2004-09-27 09:30,27,115.38,115.38,115.38,115.38,25
20050301|2004-09-27 10:00,27,115.32,115.33,115.32,115.33,2
20050301|2004-09-27 11:30,27,115.33,115.33,115.33,115.33,1
20050301|2004-09-28 01:00,28,115.36,115.36,115.36,115.36,1
20050301|2004-09-28 03:00,28,115.38,115.38,115.38,115.38,1
20050301|2004-09-28 07:00,28,115.34,115.34,115.34,115.34,3
20050301|2004-09-28 09:30,28,115.36,115.36,115.36,115.36,1
20050301|2004-09-29 08:00,29,114.89,114.89,114.89,114.89,286
20050301|2004-09-29 09:00,29,114.95,114.96,114.95,114.96,2
20050301|2004-09-29 09:30,29,114.91,114.91,114.84,114.9,6
20050301|2004-09-29 11:00,29,114.95,114.96,114.95,114.96,2
20050301|2004-09-30 01:00,30,114.89,114.89,114.89,114.89,1
20050301|2004-09-30 02:30,30,114.84,114.84,114.84,114.84,1
20050301|2004-09-30 03:30,30,114.89,114.89,114.86,114.86,2
20050301|2004-09-30 04:30,30,114.88,114.88,114.88,114.88,1
20050301|2004-09-30 06:30,30,114.95,114.97,114.95,114.97,2
20050301|2004-09-30 07:00,30,115.04,115.04,115.04,115.04,1
20050301|2004-09-30 08:00,30,114.78,114.78,114.78,114.78,1
20050301|2004-09-30 09:00,30,114.77,114.77,114.77,114.77,1
20050301|2004-09-30 09:30,30,114.9,114.9,114.9,114.9,1
20050301|2004-10-01 02:00,1,114.88,114.88,114.88,114.88,1
20050301|2004-10-01 03:00,1,114.89,114.89,114.89,114.89,1
20050301|2004-10-01 05:00,1,114.82,114.82,114.82,114.82,1
20050301|2004-10-01 06:00,1,114.75,114.75,114.75,114.75,1
20050301|2004-10-01 08:00,1,114.63,114.65,114.63,114.65,2
20050301|2004-10-01 09:30,1,114.62,114.62,114.62,114.62,1
20050301|2004-10-01 10:00,1,114.67,114.67,114.67,114.67,1
20050301|2004-10-04 01:30,4,114.51,114.52,114.51,114.52,6
20050301|2004-10-04 02:00,4,114.53,114.53,114.52,114.53,3
20050301|2004-10-04 02:30,4,114.55,114.55,114.55,114.55,3
20050301|2004-10-04 03:30,4,114.6,114.6,114.6,114.6,2
20050301|2004-10-04 04:30,4,114.59,114.59,114.59,114.59,2
20050301|2004-10-04 05:00,4,114.58,114.58,114.58,114.58,40
20050301|2004-10-04 06:30,4,114.45,114.45,114.45,114.45,1
20050301|2004-10-04 07:30,4,114.45,114.45,114.45,114.45,1
20050301|2004-10-04 09:00,4,114.49,114.49,114.49,114.49,1
20050301|2004-10-04 09:30,4,114.54,114.54,114.54,114.54,1
20050301|2004-10-04 10:00,4,114.54,114.54,114.54,114.54,1
20050301|2004-10-04 11:30,4,114.59,114.59,114.59,114.59,1
20050301|2004-10-05 02:30,5,114.63,114.63,114.63,114.63,1
20050301|2004-10-05 04:30,5,114.67,114.67,114.67,114.67,1
20050301|2004-10-05 08:00,5,114.78,114.78,114.78,114.78,1
20050301|2004-10-05 08:30,5,114.81,114.86,114.8,114.86,4
20050301|2004-10-05 10:00,5,114.86,114.95,114.86,114.95,2
20050301|2004-10-05 10:30,5,114.95,114.95,114.95,114.95,2
20050301|2004-10-06 03:00,6,114.81,114.81,114.81,114.81,1
20050301|2004-10-06 03:30,6,114.9,114.9,114.9,114.9,2
20050301|2004-10-06 04:00,6,114.91,114.91,114.91,114.91,1
20050301|2004-10-06 06:00,6,114.94,114.94,114.94,114.94,1
20050301|2004-10-06 09:30,6,115,115,114.97,114.97,52
20050301|2004-10-06 11:00,6,114.95,114.95,114.95,114.95,3
20050301|2004-10-07 02:30,7,114.85,114.85,114.85,114.85,3
20050301|2004-10-07 07:30,7,114.69,114.69,114.69,114.69,1
20050301|2004-10-07 08:30,7,114.72,114.72,114.72,114.72,20
20050301|2004-10-07 09:30,7,114.76,114.76,114.76,114.76,1
20050301|2004-10-08 04:00,8,114.95,114.95,114.95,114.95,1
20050301|2004-10-08 06:00,8,115.02,115.02,115.02,115.02,1
20050301|2004-10-08 07:00,8,115.18,115.18,115.18,115.18,1
20050301|2004-10-08 09:00,8,115.33,115.33,115.27,115.27,3
20050301|2004-10-08 10:00,8,115.38,115.38,115.38,115.38,1
20050301|2004-10-11 02:00,11,115.33,115.33,115.33,115.33,1
20050301|2004-10-11 02:30,11,115.33,115.33,115.33,115.33,12
20050301|2004-10-11 03:30,11,115.25,115.25,115.25,115.25,165
20050301|2004-10-11 04:00,11,115.24,115.24,115.24,115.24,248
20050301|2004-10-11 06:00,11,115.28,115.28,115.28,115.28,1
20050301|2004-10-11 08:30,11,115.27,115.27,115.27,115.27,1
20050301|2004-10-11 09:30,11,115.3,115.3,115.3,115.3,2
20050301|2004-10-13 01:00,13,115.56,115.56,115.56,115.56,1
20050301|2004-10-13 02:30,13,115.58,115.58,115.58,115.58,1
20050301|2004-10-13 03:30,13,115.56,115.56,115.56,115.56,464
20050301|2004-10-13 07:00,13,115.49,115.49,115.49,115.49,1
20050301|2004-10-13 08:00,13,115.46,115.46,115.46,115.46,10
20050301|2004-10-13 09:00,13,115.64,115.64,115.64,115.64,1
20050301|2004-10-13 10:00,13,115.67,115.67,115.67,115.67,1
20050301|2004-10-14 01:30,14,115.85,115.86,115.85,115.86,2
20050301|2004-10-14 06:30,14,115.82,115.82,115.82,115.82,1
20050301|2004-10-14 07:00,14,115.88,115.88,115.88,115.88,2
20050301|2004-10-14 07:30,14,115.91,115.91,115.91,115.91,25
20050301|2004-10-14 08:00,14,115.73,115.78,115.73,115.78,2
20050301|2004-10-14 09:00,14,115.79,115.79,115.77,115.77,2
20050301|2004-10-14 09:30,14,115.82,115.82,115.82,115.82,1
20050301|2004-10-14 10:30,14,115.92,115.92,115.92,115.92,1
20050301|2004-10-14 11:00,14,115.94,115.94,115.94,115.94,1
20050301|2004-10-15 06:30,15,116.04,116.04,116.04,116.04,0
20050301|2004-10-15 07:30,15,115.92,116.05,115.92,116.02,3
20050301|2004-10-15 08:00,15,115.96,115.96,115.96,115.96,1
20050301|2004-10-15 08:30,15,115.9,115.9,115.88,115.89,3
20050301|2004-10-15 09:30,15,115.87,115.87,115.85,115.85,2
20050301|2004-10-15 11:30,15,115.67,115.68,115.66,115.66,3
20050301|2004-10-18 02:30,18,115.82,115.82,115.82,115.82,1
20050301|2004-10-18 05:30,18,115.86,115.86,115.86,115.86,48
20050301|2004-10-18 08:00,18,115.91,115.91,115.91,115.91,1
20050301|2004-10-18 08:30,18,115.93,115.93,115.92,115.92,6
20050301|2004-10-18 10:00,18,115.99,115.99,115.99,115.99,1
20050301|2004-10-19 01:00,19,115.86,115.86,115.86,115.86,1
20050301|2004-10-19 02:30,19,115.8,115.8,115.8,115.8,1
20050301|2004-10-19 04:00,19,115.8,115.8,115.8,115.8,1
20050301|2004-10-19 07:00,19,115.8,115.8,115.8,115.8,1
20050301|2004-10-19 07:30,19,115.68,115.68,115.68,115.68,1
20050301|2004-10-19 08:00,19,115.58,115.58,115.58,115.58,1
20050301|2004-10-19 08:30,19,115.65,115.66,115.65,115.66,6
20050301|2004-10-19 09:30,19,115.69,115.71,115.69,115.71,3
20050301|2004-10-20 02:00,20,115.99,115.99,115.99,115.99,351
20050301|2004-10-20 03:30,20,116.06,116.06,116.06,116.06,4
20050301|2004-10-20 05:30,20,116,116,116,116,1
20050301|2004-10-20 06:00,20,116.02,116.02,116.02,116.02,1
20050301|2004-10-20 08:00,20,116.05,116.05,116.05,116.05,60
20050301|2004-10-20 08:30,20,116.05,116.05,116.05,116.05,10
20050301|2004-10-20 09:30,20,116.22,116.22,116.2,116.2,2
20050301|2004-10-20 11:30,20,116.15,116.15,116.15,116.15,1
20050301|2004-10-21 01:00,21,116.2,116.2,116.2,116.2,1
20050301|2004-10-21 02:30,21,116.19,116.19,116.19,116.19,2
20050301|2004-10-21 03:30,21,116.22,116.22,116.22,116.22,1
20050301|2004-10-21 06:00,21,116.28,116.28,116.28,116.28,1
20050301|2004-10-21 07:00,21,116.28,116.28,116.28,116.28,1206
20050301|2004-10-21 07:30,21,116.18,116.18,116.18,116.18,1
20050301|2004-10-21 08:00,21,116.1,116.1,116.02,116.02,7
20050301|2004-10-21 08:30,21,116.11,116.11,116.08,116.08,162
20050301|2004-10-21 09:00,21,116.17,116.18,116.17,116.18,3
20050301|2004-10-21 11:00,21,116.14,116.14,116.14,116.14,3
20050301|2004-10-21 11:30,21,116.12,116.12,116.12,116.12,3
20050301|2004-10-22 02:00,22,116.06,116.06,116.06,116.06,1
20050301|2004-10-22 02:30,22,116.03,116.03,116.03,116.03,1
20050301|2004-10-22 03:00,22,116.02,116.02,116.02,116.02,212
20050301|2004-10-22 03:30,22,116.06,116.09,116.06,116.09,4
20050301|2004-10-22 04:30,22,116.1,116.11,116.1,116.1,3
20050301|2004-10-22 05:00,22,116.09,116.09,116.05,116.05,294
20050301|2004-10-22 09:00,22,116.13,116.13,116.13,116.13,30
20050301|2004-10-22 10:00,22,116.22,116.23,116.22,116.23,267
20050301|2004-10-25 01:00,25,116.45,116.49,116.45,116.49,3
20050301|2004-10-25 01:30,25,116.48,116.48,116.48,116.48,1
20050301|2004-10-25 02:30,25,116.52,116.52,116.52,116.52,3
20050301|2004-10-25 03:30,25,116.5,116.5,116.5,116.5,2
20050301|2004-10-25 06:30,25,116.48,116.48,116.48,116.48,1
20050301|2004-10-25 07:30,25,116.44,116.44,116.44,116.44,10
20050301|2004-10-25 11:30,25,116.51,116.51,116.5,116.5,2
20050301|2004-10-26 03:30,26,116.54,116.54,116.54,116.54,1
20050301|2004-10-26 07:30,26,116.54,116.54,116.54,116.54,250
20050301|2004-10-26 08:30,26,116.57,116.57,116.57,116.57,2
20050301|2004-10-26 09:00,26,116.57,116.59,116.48,116.48,180
20050301|2004-10-26 11:30,26,116.47,116.47,116.47,116.47,150
20050301|2004-10-27 02:30,27,116.39,116.39,116.39,116.39,1
20050301|2004-10-27 05:30,27,116.46,116.46,116.46,116.46,350
20050301|2004-10-27 06:00,27,116.48,116.48,116.48,116.48,350
20050301|2004-10-27 08:00,27,116.52,116.55,116.52,116.55,2
20050301|2004-10-27 10:30,27,116.38,116.38,116.38,116.38,1
20050301|2004-10-27 11:00,27,116.31,116.31,116.31,116.31,1
20050301|2004-10-27 11:30,27,116.2,116.2,116.2,116.2,3
20050301|2004-10-28 03:00,28,116.04,116.04,116.04,116.04,1
20050301|2004-10-28 05:00,28,115.96,115.96,115.96,115.96,1
20050301|2004-10-28 05:30,28,115.79,115.82,115.79,115.82,923
20050301|2004-10-28 08:30,28,115.9,115.9,115.9,115.9,1
20050301|2004-10-28 09:00,28,115.82,115.88,115.82,115.88,2
20050301|2004-10-28 09:30,28,115.91,115.94,115.91,115.94,26
20050301|2004-10-28 11:00,28,116.08,116.08,116.08,116.08,1
20050301|2004-10-28 11:30,28,116.12,116.12,116.12,116.12,300
20050301|2004-10-29 01:00,29,116.09,116.09,116.09,116.09,1
20050301|2004-10-29 02:00,29,116.07,116.07,116.07,116.07,1
20050301|2004-10-29 03:00,29,116.02,116.02,116.02,116.02,50
20050301|2004-10-29 05:30,29,116.05,116.05,116.05,116.05,1
20050301|2004-10-29 07:00,29,116,116,116,116,2
20050301|2004-10-29 07:30,29,116.08,116.19,116.07,116.19,5
20050301|2004-10-29 08:00,29,116.17,116.17,116.17,116.17,1
20050301|2004-10-29 08:30,29,116.14,116.14,116.05,116.05,2
20050301|2004-10-29 10:30,29,116.2,116.2,116.2,116.2,1
20050301|2004-10-29 11:30,29,116.18,116.18,116.18,116.18,1
20050301|2004-11-01 01:00,1,116.16,116.17,116.16,116.17,20
20050301|2004-11-01 07:00,1,116.15,116.15,116.15,116.15,13
20050301|2004-11-01 07:30,1,116.13,116.13,116.13,116.13,25
20050301|2004-11-01 08:00,1,116.13,116.13,116.13,116.13,25
20050301|2004-11-01 08:30,1,116.2,116.2,116.2,116.2,1
20050301|2004-11-01 09:00,1,116.26,116.26,116.26,116.26,1
20050301|2004-11-01 10:30,1,116.2,116.2,116.2,116.2,1
20050301|2004-11-01 11:00,1,116.15,116.15,116.15,116.15,1
20050301|2004-11-01 11:30,1,116.11,116.11,116.11,116.11,1
20050301|2004-11-02 01:00,2,116.15,116.15,116.03,116.03,2
20050301|2004-11-02 02:00,2,116.03,116.03,116.03,116.03,2
20050301|2004-11-02 03:00,2,116.04,116.04,116.04,116.04,1
20050301|2004-11-02 03:30,2,115.98,115.98,115.98,115.98,1
20050301|2004-11-02 04:00,2,115.92,115.92,115.92,115.92,2
20050301|2004-11-02 04:30,2,115.89,115.89,115.89,115.89,25
20050301|2004-11-02 05:00,2,115.85,115.85,115.81,115.81,222
20050301|2004-11-02 06:30,2,115.92,115.92,115.92,115.92,1
20050301|2004-11-02 07:30,2,115.95,115.95,115.95,115.95,5
20050301|2004-11-02 09:00,2,115.87,115.87,115.87,115.87,1
20050301|2004-11-02 10:00,2,115.8,115.8,115.76,115.76,202
20050301|2004-11-02 11:00,2,115.85,115.85,115.85,115.85,5
20050301|2004-11-02 11:30,2,115.88,115.88,115.88,115.88,1
20050301|2004-11-03 01:00,3,115.7,115.81,115.7,115.74,24
20050301|2004-11-03 01:30,3,115.84,115.84,115.84,115.84,1
20050301|2004-11-03 02:30,3,115.72,115.72,115.68,115.71,38
20050301|2004-11-03 03:30,3,115.77,115.79,115.77,115.79,46
20050301|2004-11-03 05:00,3,115.79,115.79,115.79,115.79,1
20050301|2004-11-03 07:30,3,115.85,115.85,115.85,115.85,1
20050301|2004-11-03 10:30,3,116.05,116.05,116.05,116.05,1
20050301|2004-11-03 11:30,3,116.06,116.06,116.06,116.06,1
20050301|2004-11-04 01:00,4,116.07,116.07,116.07,116.07,1
20050301|2004-11-04 02:00,4,116.12,116.12,116.12,116.12,1
20050301|2004-11-04 03:00,4,116.11,116.11,116.11,116.11,1
20050301|2004-11-04 04:00,4,116.15,116.15,116.15,116.15,1
20050301|2004-11-04 04:30,4,116.22,116.26,116.22,116.26,4
20050301|2004-11-04 06:30,4,116.34,116.34,116.34,116.34,5
20050301|2004-11-04 07:30,4,116.35,116.35,116.34,116.34,2
20050301|2004-11-04 08:00,4,116.4,116.43,116.4,116.43,21
20050301|2004-11-04 09:00,4,116.37,116.37,116.37,116.37,1
20050301|2004-11-04 10:30,4,116.51,116.51,116.5,116.5,2
20050301|2004-11-04 11:00,4,116.47,116.47,116.47,116.47,1
20050301|2004-11-05 01:00,5,116.4,116.4,116.4,116.4,1
20050301|2004-11-05 03:30,5,116.33,116.36,116.33,116.36,22
20050301|2004-11-05 04:00,5,116.38,116.38,116.38,116.38,1
20050301|2004-11-05 04:30,5,116.36,116.36,116.36,116.36,15
20050301|2004-11-05 07:00,5,116.38,116.38,115.79,115.82,9
20050301|2004-11-05 07:30,5,115.9,115.99,115.76,115.76,1032
20050301|2004-11-05 08:00,5,115.86,115.86,115.85,115.86,259
20050301|2004-11-05 08:30,5,115.95,116.03,115.95,116.03,556
20050301|2004-11-05 11:30,5,115.86,115.86,115.86,115.86,10
20050301|2004-11-08 01:00,8,115.96,115.96,115.96,115.96,1
20050301|2004-11-08 02:00,8,115.91,115.91,115.91,115.91,76
20050301|2004-11-08 02:30,8,115.85,115.85,115.85,115.85,8
20050301|2004-11-08 07:30,8,115.9,115.9,115.9,115.9,201
20050301|2004-11-08 09:00,8,115.94,115.94,115.94,115.94,363
20050301|2004-11-08 09:30,8,115.99,116.03,115.99,116.03,45
20050301|2004-11-09 01:00,9,116.03,116.03,115.98,116,1223
20050301|2004-11-09 01:30,9,116.02,116.05,115.98,116.05,2398
20050301|2004-11-09 02:30,9,116,116,116,116,1
20050301|2004-11-09 03:00,9,115.99,115.99,115.99,115.99,1
20050301|2004-11-09 04:30,9,116.05,116.05,116.05,116.05,1
20050301|2004-11-09 05:00,9,116.14,116.14,116.14,116.14,1
20050301|2004-11-09 06:30,9,116.22,116.22,116.22,116.22,1
20050301|2004-11-09 07:00,9,116.23,116.24,116.23,116.24,21
20050301|2004-11-09 07:30,9,116.2,116.2,116.2,116.2,1
20050301|2004-11-09 08:00,9,116.16,116.16,116.16,116.16,3
20050301|2004-11-09 08:30,9,116.19,116.19,116.19,116.19,1
20050301|2004-11-09 10:00,9,116.21,116.21,116.21,116.21,1
20050301|2004-11-09 10:30,9,116.3,116.34,116.3,116.33,3
20050301|2004-11-09 11:00,9,116.36,116.36,116.36,116.36,1
20050301|2004-11-09 11:30,9,116.4,116.4,116.38,116.4,6
20050301|2004-11-10 01:00,10,116.32,116.32,116.32,116.32,4
20050301|2004-11-10 02:00,10,116.28,116.28,116.26,116.26,3
20050301|2004-11-10 02:30,10,116.29,116.29,116.29,116.29,2
20050301|2004-11-10 03:00,10,116.26,116.26,116.26,116.26,3
20050301|2004-11-10 03:30,10,116.31,116.32,116.31,116.32,4
20050301|2004-11-10 04:00,10,116.24,116.24,116.24,116.24,3001
20050301|2004-11-10 04:30,10,116.31,116.32,116.31,116.32,101
20050301|2004-11-10 05:00,10,116.32,116.32,116.29,116.3,55
20050301|2004-11-10 05:30,10,116.4,116.4,116.36,116.36,29
20050301|2004-11-10 06:30,10,116.35,116.35,116.35,116.35,1
20050301|2004-11-10 07:00,10,116.34,116.34,116.34,116.34,2
20050301|2004-11-10 07:30,10,116.3,116.39,116.3,116.39,7
20050301|2004-11-10 08:00,10,116.35,116.35,116.35,116.35,2
20050301|2004-11-10 08:30,10,116.33,116.33,116.33,116.33,20
20050301|2004-11-10 09:00,10,116.22,116.23,116.22,116.23,42
20050301|2004-11-10 09:30,10,116.28,116.28,116.28,116.28,1
20050301|2004-11-10 10:00,10,116.26,116.26,116.25,116.25,16
20050301|2004-11-10 10:30,10,116.32,116.32,116.31,116.31,21
20050301|2004-11-10 11:30,10,116.26,116.26,116.25,116.25,3
20050301|2004-11-11 01:00,11,116.26,116.26,116.26,116.26,1
20050301|2004-11-11 02:30,11,116.42,116.42,116.42,116.42,100
20050301|2004-11-11 03:30,11,116.39,116.42,116.39,116.42,3
20050301|2004-11-11 04:30,11,116.45,116.45,116.45,116.45,1
20050301|2004-11-11 05:30,11,116.57,116.57,116.55,116.55,6
20050301|2004-11-11 06:00,11,116.58,116.58,116.56,116.56,2
20050301|2004-11-11 06:30,11,116.56,116.63,116.56,116.62,12
20050301|2004-11-11 07:30,11,116.59,116.59,116.59,116.59,2
20050301|2004-11-11 09:00,11,116.64,116.76,116.64,116.72,49
20050301|2004-11-11 09:30,11,116.72,116.72,116.72,116.72,210
20050301|2004-11-11 10:00,11,116.72,116.72,116.72,116.72,1
20050301|2004-11-11 10:30,11,116.76,116.76,116.76,116.76,1
20050301|2004-11-11 11:30,11,116.76,116.76,116.76,116.76,1
20050301|2004-11-12 01:00,12,116.65,116.67,116.64,116.64,32
20050301|2004-11-12 01:30,12,116.77,116.86,116.77,116.86,3
20050301|2004-11-12 02:00,12,116.86,116.86,116.86,116.86,99
20050301|2004-11-12 03:00,12,116.83,116.85,116.83,116.85,138
20050301|2004-11-12 04:30,12,116.9,116.9,116.88,116.88,26
20050301|2004-11-12 05:00,12,116.88,116.88,116.88,116.88,464
20050301|2004-11-12 05:30,12,116.84,116.85,116.82,116.82,31
20050301|2004-11-12 06:00,12,116.81,116.81,116.81,116.81,50
20050301|2004-11-12 07:00,12,116.87,116.87,116.87,116.87,1
20050301|2004-11-12 08:30,12,116.78,116.78,116.78,116.78,5
20050301|2004-11-12 09:00,12,116.87,116.94,116.86,116.94,14
20050301|2004-11-12 09:30,12,117,117.04,116.99,117.04,25
20050301|2004-11-12 10:00,12,117.04,117.08,117.01,117.08,204
20050301|2004-11-12 10:30,12,117.08,117.18,117.08,117.17,7
20050301|2004-11-12 11:00,12,117.16,117.2,117.16,117.17,15
20050301|2004-11-12 11:30,12,117.17,117.17,117.14,117.14,26
20050301|2004-11-15 01:00,15,117.1,117.13,117.1,117.13,4
20050301|2004-11-15 01:30,15,117.07,117.11,117.06,117.11,4
20050301|2004-11-15 02:00,15,117.16,117.18,117.09,117.09,5
20050301|2004-11-15 02:30,15,117.09,117.09,117.09,117.09,11
20050301|2004-11-15 03:00,15,117.07,117.08,117.07,117.08,39
20050301|2004-11-15 03:30,15,117.08,117.08,117.03,117.06,226
20050301|2004-11-15 04:00,15,117.09,117.11,117.09,117.11,2
20050301|2004-11-15 04:30,15,117.08,117.13,117.08,117.13,4
20050301|2004-11-15 05:00,15,117.14,117.19,117.14,117.19,2
20050301|2004-11-15 05:30,15,117.2,117.22,117.19,117.19,60
20050301|2004-11-15 06:00,15,117.22,117.26,117.22,117.25,75
20050301|2004-11-15 07:00,15,117.18,117.18,117.18,117.18,1
20050301|2004-11-15 07:30,15,117.21,117.27,117.21,117.23,23
20050301|2004-11-15 08:30,15,117.21,117.23,117.21,117.23,34
20050301|2004-11-15 09:00,15,117.16,117.16,117.11,117.11,8
20050301|2004-11-15 09:30,15,117.08,117.1,117.08,117.1,493
20050301|2004-11-15 10:00,15,117.07,117.07,117.07,117.07,4
20050301|2004-11-15 11:00,15,117.12,117.12,117.12,117.12,2
20050301|2004-11-15 11:30,15,117.07,117.07,117.06,117.06,6
20050301|2004-11-16 01:00,16,117.14,117.14,117.14,117.14,2
20050301|2004-11-16 01:30,16,117.02,117.04,117.02,117.04,22
20050301|2004-11-16 02:00,16,117.17,117.18,117.17,117.18,16
20050301|2004-11-16 02:30,16,117.16,117.16,117.16,117.16,1
20050301|2004-11-16 03:00,16,117.18,117.32,117.18,117.29,193
20050301|2004-11-16 03:30,16,117.31,117.32,117.29,117.32,507
20050301|2004-11-16 04:00,16,117.36,117.36,117.35,117.36,1068
20050301|2004-11-16 04:30,16,117.36,117.41,117.36,117.41,508
20050301|2004-11-16 05:00,16,117.38,117.38,117.33,117.33,35
20050301|2004-11-16 05:30,16,117.35,117.44,117.35,117.42,47
20050301|2004-11-16 06:00,16,117.45,117.49,117.45,117.48,43
20050301|2004-11-16 06:30,16,117.43,117.43,117.41,117.41,12
20050301|2004-11-16 07:00,16,117.42,117.42,117.34,117.34,65
20050301|2004-11-16 07:30,16,117.33,117.36,117.28,117.36,68
20050301|2004-11-16 08:00,16,117.45,117.5,117.31,117.31,290
20050301|2004-11-16 08:30,16,117.29,117.29,117.28,117.28,110
20050301|2004-11-16 09:00,16,117.35,117.37,117.33,117.37,15
20050301|2004-11-16 09:30,16,117.4,117.4,117.38,117.38,706
20050301|2004-11-16 11:30,16,117.33,117.33,117.33,117.33,1
20050301|2004-11-17 01:00,17,117.29,117.29,117.26,117.26,2
20050301|2004-11-17 01:30,17,117.21,117.22,117.2,117.22,43
20050301|2004-11-17 02:00,17,117.3,117.3,117.27,117.29,213
20050301|2004-11-17 02:30,17,117.32,117.35,117.32,117.35,252
20050301|2004-11-17 03:30,17,117.33,117.41,117.33,117.4,46
20050301|2004-11-17 04:30,17,117.37,117.37,117.31,117.31,19
20050301|2004-11-17 05:00,17,117.26,117.26,117.18,117.18,777
20050301|2004-11-17 05:30,17,117.16,117.17,117.16,117.17,4
20050301|2004-11-17 06:00,17,117.12,117.12,117.09,117.1,8
20050301|2004-11-17 06:30,17,117.11,117.12,117.11,117.12,7
20050301|2004-11-17 07:00,17,117.11,117.12,116.98,117.01,2291
20050301|2004-11-17 07:30,17,117.08,117.19,117.08,117.19,376
20050301|2004-11-17 08:00,17,117.18,117.18,117.08,117.08,30
20050301|2004-11-17 08:30,17,117.16,117.16,117.16,117.16,72
20050301|2004-11-17 09:00,17,117.1,117.1,117.1,117.1,120
20050301|2004-11-17 09:30,17,117.05,117.08,117.05,117.08,52
20050301|2004-11-17 10:30,17,117.2,117.27,117.2,117.24,114
20050301|2004-11-17 11:00,17,117.26,117.26,117.24,117.24,3
20050301|2004-11-18 01:00,18,117.34,117.35,117.32,117.32,17
20050301|2004-11-18 01:30,18,117.35,117.46,117.34,117.46,187
20050301|2004-11-18 02:00,18,117.44,117.47,117.44,117.47,34
20050301|2004-11-18 03:00,18,117.46,117.51,117.46,117.5,89
20050301|2004-11-18 03:30,18,117.46,117.46,117.4,117.4,4
20050301|2004-11-18 04:00,18,117.36,117.36,117.34,117.35,29
20050301|2004-11-18 04:30,18,117.34,117.34,117.28,117.28,42
20050301|2004-11-18 05:00,18,117.29,117.35,117.29,117.35,2324
20050301|2004-11-18 05:30,18,117.39,117.39,117.35,117.35,5
20050301|2004-11-18 06:00,18,117.28,117.28,117.02,117.05,142
20050301|2004-11-18 06:30,18,117.06,117.07,117.02,117.06,265
20050301|2004-11-18 07:00,18,117.12,117.12,117.09,117.09,11
20050301|2004-11-18 07:30,18,117.13,117.13,116.87,116.87,1571
20050301|2004-11-18 08:00,18,116.86,116.93,116.85,116.9,3723
20050301|2004-11-18 08:30,18,116.92,116.92,116.85,116.85,14
20050301|2004-11-18 09:00,18,116.91,116.92,116.84,116.84,87
20050301|2004-11-18 09:30,18,116.81,116.84,116.76,116.8,31
20050301|2004-11-18 10:00,18,116.87,116.87,116.87,116.87,1
20050301|2004-11-18 10:30,18,116.86,116.86,116.86,116.86,1
20050301|2004-11-18 11:00,18,116.76,116.76,116.73,116.73,1062
20050301|2004-11-18 11:30,18,116.84,116.87,116.83,116.87,84
20050301|2004-11-19 01:00,19,116.95,116.95,116.94,116.94,2
20050301|2004-11-19 02:00,19,117,117.04,117,117.04,136
20050301|2004-11-19 02:30,19,117.06,117.08,117.05,117.05,1105
20050301|2004-11-19 03:00,19,117.05,117.06,117.04,117.05,66
20050301|2004-11-19 03:30,19,117.04,117.04,117.04,117.04,2
20050301|2004-11-19 04:00,19,117.09,117.12,117.09,117.12,142
20050301|2004-11-19 04:30,19,117.13,117.2,117.13,117.2,8
20050301|2004-11-19 05:00,19,117.21,117.21,117.19,117.2,58
20050301|2004-11-19 05:30,19,117.18,117.19,117.18,117.19,2
20050301|2004-11-19 06:00,19,117.25,117.25,117.22,117.22,876
20050301|2004-11-19 06:30,19,117.22,117.22,117.2,117.21,66
20050301|2004-11-19 07:00,19,117.2,117.24,117.2,117.24,20
20050301|2004-11-19 07:30,19,117.27,117.41,117.27,117.29,47
20050301|2004-11-19 08:00,19,117.26,117.26,117,117,182
20050301|2004-11-19 08:30,19,117.12,117.22,117.1,117.1,2326
20050301|2004-11-19 09:00,19,117.08,117.12,116.88,117.04,354
20050301|2004-11-19 09:30,19,117.06,117.06,116.97,116.97,51
20050301|2004-11-19 10:00,19,117,117,116.95,116.95,260
20050301|2004-11-19 10:30,19,117.1,117.1,117.1,117.1,3
20050301|2004-11-19 11:00,19,117.11,117.11,117.11,117.11,1
20050301|2004-11-22 01:00,22,117.08,117.25,117.08,117.25,10
20050301|2004-11-22 01:30,22,117.25,117.27,117.15,117.15,44
20050301|2004-11-22 02:00,22,117.11,117.11,117.11,117.11,20
20050301|2004-11-22 02:30,22,117.1,117.15,117.1,117.13,103
20050301|2004-11-22 03:00,22,117.18,117.18,117.18,117.18,50
20050301|2004-11-22 03:30,22,117.15,117.15,117.14,117.15,7
20050301|2004-11-22 04:00,22,117.15,117.2,117.14,117.2,509
20050301|2004-11-22 04:30,22,117.2,117.2,117.17,117.17,9
20050301|2004-11-22 05:00,22,117.26,117.27,117.26,117.27,21
20050301|2004-11-22 05:30,22,117.24,117.28,117.23,117.28,71
20050301|2004-11-22 06:00,22,117.27,117.27,117.21,117.21,9
20050301|2004-11-22 06:30,22,117.22,117.22,117.21,117.21,8
20050301|2004-11-22 07:00,22,117.22,117.22,117.15,117.15,59
20050301|2004-11-22 07:30,22,117.19,117.23,117.19,117.23,552
20050301|2004-11-22 08:00,22,117.26,117.26,117.26,117.26,1
20050301|2004-11-22 08:30,22,117.24,117.3,117.24,117.3,52
20050301|2004-11-22 09:00,22,117.29,117.32,117.29,117.29,65
20050301|2004-11-22 09:30,22,117.3,117.33,117.3,117.33,128
20050301|2004-11-22 10:30,22,117.26,117.26,117.26,117.26,16
20050301|2004-11-22 11:00,22,117.27,117.27,117.27,117.27,2
20050301|2004-11-22 11:30,22,117.27,117.27,117.26,117.26,4
20050301|2004-11-23 01:00,23,117.25,117.25,117.19,117.21,54
20050301|2004-11-23 01:30,23,117.19,117.19,117.19,117.19,10
20050301|2004-11-23 02:00,23,117.13,117.17,117.13,117.17,51
20050301|2004-11-23 02:30,23,117.19,117.19,117.19,117.19,200
20050301|2004-11-23 03:00,23,117.14,117.16,117.14,117.16,56
20050301|2004-11-23 03:30,23,117.17,117.24,117.17,117.22,58
20050301|2004-11-23 04:00,23,117.25,117.28,117.25,117.26,83
20050301|2004-11-23 04:30,23,117.25,117.26,117.25,117.26,905
20050301|2004-11-23 05:00,23,117.31,117.36,117.31,117.36,317
20050301|2004-11-23 05:30,23,117.36,117.36,117.34,117.36,270
20050301|2004-11-23 06:00,23,117.35,117.44,117.35,117.44,72
20050301|2004-11-23 06:30,23,117.45,117.45,117.37,117.37,845
20050301|2004-11-23 07:00,23,117.38,117.39,117.35,117.36,8701
20050301|2004-11-23 07:30,23,117.36,117.36,117.34,117.34,61
20050301|2004-11-23 08:00,23,117.4,117.4,117.33,117.36,93
20050301|2004-11-23 08:30,23,117.38,117.4,117.38,117.4,214
20050301|2004-11-23 09:00,23,117.4,117.44,117.39,117.41,469
20050301|2004-11-23 09:30,23,117.4,117.43,117.4,117.42,196
20050301|2004-11-23 10:00,23,117.44,117.44,117.41,117.43,223
20050301|2004-11-23 10:30,23,117.38,117.42,117.38,117.42,55
20050301|2004-11-23 11:00,23,117.45,117.5,117.45,117.5,51
20050301|2004-11-23 11:30,23,117.5,117.5,117.46,117.49,24
20050301|2004-11-24 01:00,24,117.51,117.57,117.46,117.56,121
20050301|2004-11-24 01:30,24,117.54,117.55,117.47,117.48,137
20050301|2004-11-24 02:00,24,117.5,117.51,117.48,117.51,120
20050301|2004-11-24 02:30,24,117.52,117.58,117.52,117.58,229
20050301|2004-11-24 03:00,24,117.57,117.58,117.54,117.57,96
20050301|2004-11-24 03:30,24,117.54,117.54,117.5,117.51,290
20050301|2004-11-24 04:00,24,117.52,117.52,117.44,117.45,108
20050301|2004-11-24 04:30,24,117.51,117.51,117.46,117.5,320
20050301|2004-11-24 05:00,24,117.49,117.52,117.49,117.5,47
20050301|2004-11-24 05:30,24,117.47,117.47,117.45,117.45,12
20050301|2004-11-24 06:00,24,117.42,117.42,117.41,117.41,229
20050301|2004-11-24 06:30,24,117.45,117.45,117.45,117.45,210
20050301|2004-11-24 07:00,24,117.44,117.47,117.44,117.44,245
20050301|2004-11-24 07:30,24,117.43,117.43,117.39,117.39,268
20050301|2004-11-24 08:00,24,117.48,117.49,117.47,117.49,102
20050301|2004-11-24 08:30,24,117.45,117.52,117.45,117.52,933
20050301|2004-11-24 09:00,24,117.52,117.52,117.42,117.42,298
20050301|2004-11-24 09:30,24,117.41,117.48,117.41,117.44,612
20050301|2004-11-24 10:00,24,117.47,117.48,117.44,117.45,85
20050301|2004-11-24 10:30,24,117.43,117.47,117.43,117.47,6
20050301|2004-11-24 11:30,24,117.49,117.49,117.49,117.49,19
20050301|2004-11-25 01:00,25,117.51,117.51,117.46,117.46,36
20050301|2004-11-25 01:30,25,117.54,117.57,117.54,117.57,133
20050301|2004-11-25 02:00,25,117.58,117.61,117.57,117.61,1124
20050301|2004-11-25 02:30,25,117.63,117.66,117.62,117.66,16
20050301|2004-11-25 03:00,25,117.62,117.66,117.61,117.65,139
20050301|2004-11-25 03:30,25,117.6,117.62,117.6,117.6,258
20050301|2004-11-25 04:00,25,117.58,117.6,117.58,117.6,5
20050301|2004-11-25 04:30,25,117.62,117.64,117.61,117.64,280
20050301|2004-11-25 05:00,25,117.63,117.66,117.63,117.66,80
20050301|2004-11-25 06:00,25,117.61,117.62,117.59,117.62,85
20050301|2004-11-25 06:30,25,117.66,117.66,117.66,117.66,1
20050301|2004-11-25 07:00,25,117.66,117.66,117.62,117.62,26
20050301|2004-11-25 07:30,25,117.64,117.64,117.64,117.64,1
20050301|2004-11-25 08:00,25,117.65,117.65,117.65,117.65,1681
20050301|2004-11-25 08:30,25,117.65,117.65,117.64,117.64,78
20050301|2004-11-25 09:00,25,117.67,117.67,117.67,117.67,282
20050301|2004-11-25 09:30,25,117.7,117.75,117.7,117.73,27
20050301|2004-11-25 10:00,25,117.71,117.72,117.71,117.72,54
20050301|2004-11-25 10:30,25,117.72,117.72,117.72,117.72,50
20050301|2004-11-25 11:00,25,117.74,117.76,117.74,117.74,117
20050301|2004-11-25 11:30,25,117.75,117.8,117.75,117.8,17
20050301|2004-11-26 01:00,26,117.75,117.75,117.67,117.67,422
20050301|2004-11-26 01:30,26,117.69,117.7,117.62,117.63,805
20050301|2004-11-26 02:00,26,117.61,117.65,117.52,117.53,455
20050301|2004-11-26 02:30,26,117.56,117.56,117.56,117.56,3
20050301|2004-11-26 03:00,26,117.55,117.55,117.46,117.46,179
20050301|2004-11-26 03:30,26,117.54,117.55,117.54,117.55,45
20050301|2004-11-26 04:00,26,117.54,117.58,117.54,117.58,503
20050301|2004-11-26 04:30,26,117.58,117.58,117.58,117.58,32
20050301|2004-11-26 05:00,26,117.58,117.65,117.57,117.63,27
20050301|2004-11-26 05:30,26,117.68,117.68,117.67,117.67,106
20050301|2004-11-26 06:00,26,117.66,117.66,117.63,117.63,3
20050301|2004-11-26 06:30,26,117.61,117.64,117.61,117.64,635
20050301|2004-11-26 07:00,26,117.64,117.64,117.61,117.63,3153
20050301|2004-11-26 07:30,26,117.61,117.61,117.61,117.61,10
20050301|2004-11-26 08:00,26,117.59,117.59,117.59,117.59,12
20050301|2004-11-26 08:30,26,117.62,117.66,117.62,117.66,1349
20050301|2004-11-26 09:00,26,117.66,117.71,117.66,117.7,136
20050301|2004-11-26 09:30,26,117.72,117.74,117.71,117.71,192
20050301|2004-11-26 10:00,26,117.71,117.76,117.71,117.73,74
20050301|2004-11-26 10:30,26,117.74,117.74,117.74,117.74,21
20050301|2004-11-26 11:00,26,117.72,117.75,117.72,117.74,30
20050301|2004-11-26 11:30,26,117.73,117.77,117.73,117.77,210
20050301|2004-11-29 01:00,29,117.66,117.68,117.64,117.64,235
20050301|2004-11-29 01:30,29,117.62,117.68,117.61,117.66,156
20050301|2004-11-29 02:00,29,117.69,117.72,117.69,117.72,65
20050301|2004-11-29 02:30,29,117.73,117.73,117.69,117.71,223
20050301|2004-11-29 03:00,29,117.7,117.7,117.66,117.66,67
20050301|2004-11-29 03:30,29,117.67,117.69,117.67,117.67,191
20050301|2004-11-29 04:00,29,117.69,117.7,117.69,117.7,530
20050301|2004-11-29 04:30,29,117.7,117.7,117.64,117.64,232
20050301|2004-11-29 05:00,29,117.63,117.63,117.56,117.58,53
20050301|2004-11-29 05:30,29,117.56,117.57,117.5,117.52,512
20050301|2004-11-29 06:00,29,117.55,117.57,117.55,117.56,530
20050301|2004-11-29 06:30,29,117.55,117.58,117.55,117.56,85
20050301|2004-11-29 07:00,29,117.57,117.6,117.57,117.58,259
20050301|2004-11-29 07:30,29,117.5,117.53,117.17,117.25,27405
20050301|2004-11-29 08:00,29,117.25,117.34,117.22,117.33,4537
20050301|2004-11-29 08:30,29,117.3,117.3,117.23,117.3,4840
20050301|2004-11-29 09:00,29,117.31,117.31,117.25,117.3,21079
20050301|2004-11-29 09:30,29,117.27,117.36,117.24,117.36,1800
20050301|2004-11-29 10:00,29,117.37,117.43,117.36,117.38,504
20050301|2004-11-29 10:30,29,117.4,117.42,117.36,117.36,1047
20050301|2004-11-29 11:00,29,117.36,117.36,117.33,117.33,33
20050301|2004-11-29 11:30,29,117.33,117.34,117.31,117.31,5021
20050301|2004-11-30 01:00,30,117.32,117.32,117.19,117.19,1267
20050301|2004-11-30 01:30,30,117.19,117.2,117.16,117.19,3544
20050301|2004-11-30 02:00,30,117.2,117.25,117.2,117.25,4479
20050301|2004-11-30 02:30,30,117.28,117.32,117.24,117.32,2287
20050301|2004-11-30 03:00,30,117.31,117.4,117.3,117.4,675
20050301|2004-11-30 03:30,30,117.39,117.4,117.36,117.37,6055
20050301|2004-11-30 04:00,30,117.37,117.41,117.37,117.38,874
20050301|2004-11-30 04:30,30,117.37,117.4,117.36,117.4,3439
20050301|2004-11-30 05:00,30,117.38,117.49,117.38,117.47,3277
20050301|2004-11-30 05:30,30,117.47,117.52,117.46,117.5,1820
20050301|2004-11-30 06:00,30,117.48,117.48,117.47,117.47,6
20050301|2004-11-30 06:30,30,117.48,117.48,117.44,117.44,8265
20050301|2004-11-30 07:00,30,117.46,117.5,117.4,117.4,180
20050301|2004-11-30 07:30,30,117.44,117.49,117.38,117.44,1813
20050301|2004-11-30 08:00,30,117.45,117.56,117.44,117.51,2210
20050301|2004-11-30 08:30,30,117.49,117.57,117.47,117.53,2304
20050301|2004-11-30 09:00,30,117.48,117.6,117.48,117.6,2188
20050301|2004-11-30 09:30,30,117.59,117.6,117.5,117.51,3487
20050301|2004-11-30 10:00,30,117.52,117.59,117.5,117.57,898
20050301|2004-11-30 10:30,30,117.55,117.55,117.46,117.48,1153
20050301|2004-11-30 11:00,30,117.47,117.52,117.47,117.52,196
20050301|2004-11-30 11:30,30,117.55,117.59,117.53,117.55,2880
20050301|2004-11-30 12:00,30,117.61,117.61,117.61,117.61,31
20050301|2004-12-01 01:00,1,117.65,117.67,117.62,117.66,1863
20050301|2004-12-01 01:30,1,117.65,117.66,117.61,117.61,237
20050301|2004-12-01 02:00,1,117.65,117.66,117.58,117.62,1602
20050301|2004-12-01 02:30,1,117.62,117.66,117.59,117.66,27203
20050301|2004-12-01 03:00,1,117.67,117.69,117.62,117.62,6276
20050301|2004-12-01 03:30,1,117.61,117.66,117.58,117.66,1095
20050301|2004-12-01 04:00,1,117.65,117.65,117.58,117.62,1856
20050301|2004-12-01 04:30,1,117.61,117.68,117.61,117.68,2442
20050301|2004-12-01 05:00,1,117.69,117.69,117.63,117.63,916
20050301|2004-12-01 05:30,1,117.68,117.72,117.67,117.72,3907
20050301|2004-12-01 06:00,1,117.73,117.73,117.67,117.68,770
20050301|2004-12-01 06:30,1,117.68,117.73,117.67,117.67,535
20050301|2004-12-01 07:00,1,117.66,117.68,117.65,117.67,1633
20050301|2004-12-01 07:30,1,117.66,117.77,117.65,117.77,6252
20050301|2004-12-01 08:00,1,117.78,117.78,117.73,117.76,22910
20050301|2004-12-01 08:30,1,117.75,117.77,117.74,117.77,14525
20050301|2004-12-01 09:00,1,117.73,117.76,117.69,117.69,2986
20050301|2004-12-01 09:30,1,117.69,117.71,117.6,117.66,6128
20050301|2004-12-01 10:00,1,117.63,117.65,117.56,117.63,4623
20050301|2004-12-01 10:30,1,117.64,117.74,117.64,117.7,2982
20050301|2004-12-01 11:00,1,117.72,117.79,117.71,117.71,363
20050301|2004-12-01 11:30,1,117.72,117.75,117.71,117.72,1072
20050301|2004-12-02 01:00,2,117.78,117.86,117.75,117.84,9638
20050301|2004-12-02 01:30,2,117.82,117.83,117.78,117.79,404
20050301|2004-12-02 02:00,2,117.77,117.78,117.72,117.78,3136
20050301|2004-12-02 02:30,2,117.77,117.79,117.74,117.75,1747
20050301|2004-12-02 03:00,2,117.77,117.78,117.75,117.75,6390
20050301|2004-12-02 03:30,2,117.76,117.8,117.75,117.76,14710
20050301|2004-12-02 04:00,2,117.76,117.77,117.71,117.71,3065
20050301|2004-12-02 04:30,2,117.7,117.72,117.67,117.68,2914
20050301|2004-12-02 05:00,2,117.7,117.72,117.68,117.72,1110
20050301|2004-12-02 05:30,2,117.71,117.73,117.7,117.73,107
20050301|2004-12-02 06:00,2,117.7,117.72,117.62,117.62,4395
20050301|2004-12-02 06:30,2,117.63,117.64,117.6,117.6,7455
20050301|2004-12-02 07:00,2,117.58,117.62,117.55,117.61,4342
20050301|2004-12-02 07:30,2,117.6,117.66,117.58,117.64,6070
20050301|2004-12-02 08:00,2,117.62,117.62,117.43,117.53,11792
20050301|2004-12-02 08:30,2,117.53,117.55,117.43,117.5,7685
20050301|2004-12-02 09:00,2,117.47,117.47,117.21,117.25,39965
20050301|2004-12-02 09:30,2,117.25,117.3,117.19,117.23,28904
20050301|2004-12-02 10:00,2,117.24,117.25,117.06,117.16,7669
20050301|2004-12-02 10:30,2,117.18,117.23,117.16,117.17,8334
20050301|2004-12-02 11:00,2,117.16,117.23,117.15,117.2,2013
20050301|2004-12-02 11:30,2,117.23,117.29,117.23,117.25,23468
20050301|2004-12-02 12:00,2,117.26,117.26,117.26,117.26,5
20050301|2004-12-03 01:00,3,117.27,117.27,117.12,117.13,10412
20050301|2004-12-03 01:30,3,117.14,117.17,117.13,117.17,6410
20050301|2004-12-03 02:00,3,117.17,117.2,117.04,117.11,5505
20050301|2004-12-03 02:30,3,117.1,117.15,117.07,117.11,4478
20050301|2004-12-03 03:00,3,117.1,117.2,117.09,117.19,17132
20050301|2004-12-03 03:30,3,117.19,117.23,117.18,117.18,20426
20050301|2004-12-03 04:00,3,117.18,117.19,117.14,117.14,8119
20050301|2004-12-03 04:30,3,117.13,117.14,117.1,117.12,18416
20050301|2004-12-03 05:00,3,117.12,117.14,117.1,117.11,5013
20050301|2004-12-03 05:30,3,117.12,117.13,117.12,117.12,1939
20050301|2004-12-03 06:00,3,117.12,117.17,117.12,117.17,2826
20050301|2004-12-03 06:30,3,117.17,117.17,117.12,117.12,2103
20050301|2004-12-03 07:00,3,117.12,117.61,117.12,117.56,14121
20050301|2004-12-03 07:30,3,117.6,117.68,117.52,117.63,56953
20050301|2004-12-03 08:00,3,117.64,117.76,117.57,117.72,89200
20050301|2004-12-03 08:30,3,117.73,117.78,117.69,117.69,26518
20050301|2004-12-03 09:00,3,117.69,117.85,117.68,117.8,21599
20050301|2004-12-03 09:30,3,117.8,117.88,117.79,117.79,30273
20050301|2004-12-03 10:00,3,117.8,117.88,117.76,117.87,16885
20050301|2004-12-03 10:30,3,117.87,118.04,117.85,118.02,30255
20050301|2004-12-03 11:00,3,118.02,118.03,117.95,117.95,10885
20050301|2004-12-03 11:30,3,117.95,118.02,117.95,117.99,4440
20050301|2004-12-03 12:00,3,118.01,118.01,118.01,118.01,21
20050301|2004-12-06 01:00,6,117.94,118,117.91,117.94,13598
20050301|2004-12-06 01:30,6,117.94,118.04,117.93,117.97,21378
20050301|2004-12-06 02:00,6,117.97,118.04,117.97,118.01,15097
20050301|2004-12-06 02:30,6,118.01,118.06,118,118.06,12329
20050301|2004-12-06 03:00,6,118.05,118.09,118.01,118.04,12152
20050301|2004-12-06 03:30,6,118.04,118.05,118.02,118.05,19273
20050301|2004-12-06 04:00,6,118.04,118.05,118.02,118.03,11872
20050301|2004-12-06 04:30,6,118.03,118.05,118.02,118.04,14982
20050301|2004-12-06 05:00,6,118.05,118.07,118.05,118.05,17200
20050301|2004-12-06 05:30,6,118.06,118.07,118.04,118.07,29881
20050301|2004-12-06 06:00,6,118.07,118.1,118.07,118.08,10997
20050301|2004-12-06 06:30,6,118.09,118.12,118.09,118.1,14548
20050301|2004-12-06 07:00,6,118.1,118.19,118.1,118.14,66523
20050301|2004-12-06 07:30,6,118.14,118.16,118.13,118.16,52153
20050301|2004-12-06 08:00,6,118.17,118.2,118.11,118.14,104165
20050301|2004-12-06 08:30,6,118.15,118.21,118.13,118.19,25686
20050301|2004-12-06 09:00,6,118.19,118.21,118.17,118.19,33716
20050301|2004-12-06 09:30,6,118.2,118.25,118.17,118.25,18080
20050301|2004-12-06 10:00,6,118.25,118.31,118.25,118.3,75631
20050301|2004-12-06 10:30,6,118.3,118.33,118.3,118.31,34906
20050301|2004-12-06 11:00,6,118.31,118.33,118.3,118.32,4866
20050301|2004-12-06 11:30,6,118.33,118.38,118.32,118.36,48707
20050301|2004-12-06 12:00,6,118.38,118.38,118.38,118.38,136
20050301|2004-12-07 01:00,7,118.35,118.38,118.29,118.29,70214
20050301|2004-12-07 01:30,7,118.29,118.31,118.27,118.29,26454
20050301|2004-12-07 02:00,7,118.28,118.3,118.25,118.27,112602
20050301|2004-12-07 02:30,7,118.27,118.35,118.27,118.34,44243
20050301|2004-12-07 03:00,7,118.35,118.37,118.32,118.32,45025
20050301|2004-12-07 03:30,7,118.31,118.33,118.3,118.3,40392
20050301|2004-12-07 04:00,7,118.31,118.32,118.25,118.29,46522
20050301|2004-12-07 04:30,7,118.29,118.29,118.21,118.23,35198
20050301|2004-12-07 05:00,7,118.23,118.3,118.23,118.26,44979
20050301|2004-12-07 05:30,7,118.25,118.32,118.23,118.31,58726
20050301|2004-12-07 06:00,7,118.3,118.35,118.29,118.34,21095
20050301|2004-12-07 06:30,7,118.34,118.41,118.34,118.4,33849
20050301|2004-12-07 07:00,7,118.41,118.42,118.36,118.38,25751
20050301|2004-12-07 07:30,7,118.38,118.48,118.37,118.46,62233
20050301|2004-12-07 08:00,7,118.46,118.52,118.45,118.49,80878
20050301|2004-12-07 08:30,7,118.5,118.54,118.46,118.47,59833
20050301|2004-12-07 09:00,7,118.46,118.52,118.44,118.49,65179
20050301|2004-12-07 09:30,7,118.49,118.58,118.48,118.49,67421
20050301|2004-12-07 10:00,7,118.5,118.56,118.5,118.53,43201
20050301|2004-12-07 10:30,7,118.52,118.6,118.52,118.59,24094
20050301|2004-12-07 11:00,7,118.58,118.62,118.58,118.6,30433
20050301|2004-12-07 11:30,7,118.6,118.65,118.58,118.64,26568
20050301|2004-12-07 12:00,7,118.64,118.64,118.64,118.64,598
20050301|2004-12-08 01:00,8,118.56,118.56,118.43,118.44,59645
20050301|2004-12-08 01:30,8,118.44,118.56,118.43,118.53,58141
20050301|2004-12-08 02:00,8,118.53,118.53,118.41,118.41,40263
20050301|2004-12-08 02:30,8,118.42,118.45,118.36,118.42,70481
20050301|2004-12-08 03:00,8,118.42,118.44,118.38,118.42,35595
20050301|2004-12-08 03:30,8,118.43,118.51,118.42,118.47,42762
20050301|2004-12-08 04:00,8,118.46,118.49,118.46,118.47,30345
20050301|2004-12-08 04:30,8,118.46,118.5,118.46,118.47,25792
20050301|2004-12-08 05:00,8,118.47,118.5,118.45,118.48,18992
20050301|2004-12-08 05:30,8,118.48,118.49,118.36,118.44,43319
20050301|2004-12-08 06:00,8,118.44,118.44,118.29,118.32,43111
20050301|2004-12-08 06:30,8,118.32,118.38,118.3,118.38,20174
20050301|2004-12-08 07:00,8,118.38,118.43,118.31,118.35,47501
20050301|2004-12-08 07:30,8,118.34,118.35,118.24,118.34,106289
20050301|2004-12-08 08:00,8,118.35,118.47,118.31,118.43,80366
20050301|2004-12-08 08:30,8,118.43,118.5,118.41,118.42,52706
20050301|2004-12-08 09:00,8,118.42,118.49,118.4,118.46,35727
20050301|2004-12-08 09:30,8,118.47,118.73,118.46,118.7,126326
20050301|2004-12-08 10:00,8,118.7,118.87,118.68,118.86,88613
20050301|2004-12-08 10:30,8,118.86,118.89,118.81,118.81,40711
20050301|2004-12-08 11:00,8,118.82,118.93,118.79,118.92,19473
20050301|2004-12-08 11:30,8,118.92,118.96,118.91,118.95,25838
20050301|2004-12-08 12:00,8,118.96,118.96,118.96,118.96,1044
20050301|2004-12-09 01:00,9,118.97,119.08,118.97,119.04,34998
20050301|2004-12-09 01:30,9,119.03,119.07,118.98,119.01,26076
20050301|2004-12-09 02:00,9,119.01,119.12,119,119.11,43057
20050301|2004-12-09 02:30,9,119.11,119.13,119,119.03,45719
20050301|2004-12-09 03:00,9,119.03,119.03,118.83,118.86,85986
20050301|2004-12-09 03:30,9,118.86,118.9,118.74,118.88,85062
20050301|2004-12-09 04:00,9,118.88,118.88,118.8,118.85,39323
20050301|2004-12-09 04:30,9,118.85,118.88,118.82,118.83,29521
20050301|2004-12-09 05:00,9,118.82,118.86,118.76,118.8,34843
20050301|2004-12-09 05:30,9,118.8,118.85,118.75,118.81,30596
20050301|2004-12-09 06:00,9,118.82,118.93,118.8,118.86,36853
20050301|2004-12-09 06:30,9,118.86,118.92,118.84,118.92,27019
20050301|2004-12-09 07:00,9,118.92,118.99,118.91,118.96,43718
20050301|2004-12-09 07:30,9,118.96,119.11,118.91,119.05,92124
20050301|2004-12-09 08:00,9,119.05,119.11,119,119.06,75560
20050301|2004-12-09 08:30,9,119.06,119.1,119.02,119.07,54913
20050301|2004-12-09 09:00,9,119.08,119.24,119.06,119.09,111980
20050301|2004-12-09 09:30,9,119.1,119.19,119.05,119.06,72186
20050301|2004-12-09 10:00,9,119.06,119.16,119.04,119.14,37543
20050301|2004-12-09 10:30,9,119.15,119.2,119.02,119.08,41504
20050301|2004-12-09 11:00,9,119.08,119.09,119.04,119.06,10362
20050301|2004-12-09 11:30,9,119.07,119.08,119.02,119.02,17795
20050301|2004-12-09 12:00,9,119.02,119.02,119.02,119.02,375
20050301|2004-12-10 01:00,10,118.91,118.91,118.83,118.89,26473
20050301|2004-12-10 01:30,10,118.88,118.97,118.87,118.9,22269
20050301|2004-12-10 02:00,10,118.9,118.97,118.84,118.93,27535
20050301|2004-12-10 02:30,10,118.94,118.97,118.86,118.87,32083
20050301|2004-12-10 03:00,10,118.88,118.97,118.86,118.94,47759
20050301|2004-12-10 03:30,10,118.94,118.94,118.84,118.88,57659
20050301|2004-12-10 04:00,10,118.88,118.94,118.78,118.81,69338
20050301|2004-12-10 04:30,10,118.81,118.86,118.74,118.8,71623
20050301|2004-12-10 05:00,10,118.79,118.86,118.78,118.84,38120
20050301|2004-12-10 05:30,10,118.85,118.92,118.83,118.91,34865
20050301|2004-12-10 06:00,10,118.91,119,118.9,119,37300
20050301|2004-12-10 06:30,10,119,119.07,118.96,119.03,45703
20050301|2004-12-10 07:00,10,119.04,119.11,118.98,119.1,62062
20050301|2004-12-10 07:30,10,119.09,119.12,118.94,119.07,111758
20050301|2004-12-10 08:00,10,119.07,119.17,119,119.13,89149
20050301|2004-12-10 08:30,10,119.13,119.28,119.12,119.22,111050
20050301|2004-12-10 09:00,10,119.22,119.29,119.14,119.18,85996
20050301|2004-12-10 09:30,10,119.18,119.22,119.14,119.18,29461
20050301|2004-12-10 10:00,10,119.18,119.21,119.15,119.17,23553
20050301|2004-12-10 10:30,10,119.16,119.17,119.12,119.15,18107
20050301|2004-12-10 11:00,10,119.15,119.21,119.14,119.18,9550
20050301|2004-12-10 11:30,10,119.18,119.19,119.15,119.17,7836
20050301|2004-12-10 12:00,10,119.2,119.2,119.2,119.2,1230
20050301|2004-12-13 01:00,13,119.12,119.18,119.08,119.15,13811
20050301|2004-12-13 01:30,13,119.14,119.2,119.11,119.17,18722
20050301|2004-12-13 02:00,13,119.16,119.17,119.09,119.12,20671
20050301|2004-12-13 02:30,13,119.13,119.15,119.1,119.12,62611
20050301|2004-12-13 03:00,13,119.11,119.13,119.07,119.1,19483
20050301|2004-12-13 03:30,13,119.11,119.15,119.08,119.14,102842
20050301|2004-12-13 04:00,13,119.14,119.15,119.09,119.12,57508
20050301|2004-12-13 04:30,13,119.13,119.14,119.1,119.12,25258
20050301|2004-12-13 05:00,13,119.12,119.14,119.1,119.12,13653
20050301|2004-12-13 05:30,13,119.12,119.12,119.1,119.12,89849
20050301|2004-12-13 06:00,13,119.11,119.15,119.08,119.14,12659
20050301|2004-12-13 06:30,13,119.14,119.17,119.13,119.17,19913
20050301|2004-12-13 07:00,13,119.17,119.29,119.16,119.19,66043
20050301|2004-12-13 07:30,13,119.19,119.22,119.12,119.15,76449
20050301|2004-12-13 08:00,13,119.16,119.25,119.13,119.24,46396
20050301|2004-12-13 08:30,13,119.24,119.26,119.19,119.2,32037
20050301|2004-12-13 09:00,13,119.21,119.3,119.2,119.27,39039
20050301|2004-12-13 09:30,13,119.27,119.36,119.26,119.31,51259
20050301|2004-12-13 10:00,13,119.31,119.35,119.28,119.34,32052
20050301|2004-12-13 10:30,13,119.33,119.37,119.32,119.35,18608
20050301|2004-12-13 11:00,13,119.34,119.35,119.31,119.34,17531
20050301|2004-12-13 11:30,13,119.34,119.35,119.29,119.29,8657
20050301|2004-12-13 12:00,13,119.29,119.29,119.29,119.29,338
20050301|2004-12-14 01:00,14,119.32,119.32,119.24,119.27,15159
20050301|2004-12-14 01:30,14,119.27,119.27,119.22,119.26,11855
20050301|2004-12-14 02:00,14,119.26,119.29,119.21,119.22,23371
20050301|2004-12-14 02:30,14,119.22,119.23,119.12,119.16,51501
20050301|2004-12-14 03:00,14,119.15,119.19,119.15,119.17,36207
20050301|2004-12-14 03:30,14,119.16,119.19,119.13,119.14,35426
20050301|2004-12-14 04:00,14,119.13,119.19,119.13,119.15,30330
20050301|2004-12-14 04:30,14,119.15,119.16,119.09,119.16,40659
20050301|2004-12-14 05:00,14,119.15,119.18,119.13,119.17,31872
20050301|2004-12-14 05:30,14,119.17,119.32,119.16,119.26,56802
20050301|2004-12-14 06:00,14,119.26,119.32,119.25,119.31,19277
20050301|2004-12-14 06:30,14,119.31,119.35,119.29,119.3,37511
20050301|2004-12-14 07:00,14,119.3,119.32,119.26,119.3,29838
20050301|2004-12-14 07:30,14,119.29,119.29,119.21,119.27,83582
20050301|2004-12-14 08:00,14,119.26,119.29,119.23,119.28,44348
20050301|2004-12-14 08:30,14,119.28,119.34,119.26,119.32,42436
20050301|2004-12-14 09:00,14,119.32,119.34,119.29,119.31,32722
20050301|2004-12-14 09:30,14,119.31,119.34,119.29,119.34,29813
20050301|2004-12-14 10:00,14,119.34,119.37,119.29,119.32,33027
20050301|2004-12-14 10:30,14,119.31,119.35,119.3,119.3,16059
20050301|2004-12-14 11:00,14,119.31,119.35,119.3,119.35,11284
20050301|2004-12-14 11:30,14,119.35,119.37,119.31,119.32,14308
20050301|2004-12-14 12:00,14,119.31,119.31,119.31,119.31,651
20050301|2004-12-15 01:00,15,119.45,119.49,119.42,119.47,35246
20050301|2004-12-15 01:30,15,119.47,119.48,119.44,119.47,12286
20050301|2004-12-15 02:00,15,119.47,119.48,119.36,119.4,43846
20050301|2004-12-15 02:30,15,119.39,119.45,119.37,119.42,36272
20050301|2004-12-15 03:00,15,119.41,119.48,119.4,119.47,38091
20050301|2004-12-15 03:30,15,119.46,119.55,119.46,119.53,55169
20050301|2004-12-15 04:00,15,119.53,119.6,119.52,119.58,55384
20050301|2004-12-15 04:30,15,119.58,119.69,119.54,119.66,77739
20050301|2004-12-15 05:00,15,119.66,119.8,119.64,119.79,75521
20050301|2004-12-15 05:30,15,119.79,119.8,119.69,119.71,47070
20050301|2004-12-15 06:00,15,119.71,119.77,119.7,119.76,29549
20050301|2004-12-15 06:30,15,119.76,119.9,119.75,119.87,64184
20050301|2004-12-15 07:00,15,119.87,119.93,119.82,119.87,79236
20050301|2004-12-15 07:30,15,119.87,119.89,119.77,119.79,86381
20050301|2004-12-15 08:00,15,119.79,119.9,119.78,119.84,73497
20050301|2004-12-15 08:30,15,119.85,119.86,119.73,119.75,57459
20050301|2004-12-15 09:00,15,119.76,119.85,119.73,119.82,38775
20050301|2004-12-15 09:30,15,119.82,119.85,119.76,119.8,37776
20050301|2004-12-15 10:00,15,119.8,119.87,119.8,119.87,28365
20050301|2004-12-15 10:30,15,119.86,119.94,119.86,119.87,32571
20050301|2004-12-15 11:00,15,119.88,119.89,119.83,119.89,17420
20050301|2004-12-15 11:30,15,119.89,119.9,119.85,119.86,16347
20050301|2004-12-15 12:00,15,119.84,119.84,119.84,119.84,730
20050301|2004-12-16 01:00,16,119.86,119.92,119.81,119.84,18268
20050301|2004-12-16 01:30,16,119.84,119.84,119.76,119.76,18459
20050301|2004-12-16 02:00,16,119.77,119.86,119.75,119.81,34506
20050301|2004-12-16 02:30,16,119.81,119.85,119.76,119.76,42630
20050301|2004-12-16 03:00,16,119.76,119.82,119.73,119.78,55400
20050301|2004-12-16 03:30,16,119.78,119.78,119.68,119.77,57227
20050301|2004-12-16 04:00,16,119.77,119.78,119.73,119.77,30751
20050301|2004-12-16 04:30,16,119.77,119.85,119.77,119.84,44925
20050301|2004-12-16 05:00,16,119.83,119.85,119.75,119.81,23895
20050301|2004-12-16 05:30,16,119.81,119.85,119.8,119.83,26185
20050301|2004-12-16 06:00,16,119.83,119.88,119.79,119.87,20576
20050301|2004-12-16 06:30,16,119.88,119.97,119.85,119.92,49296
20050301|2004-12-16 07:00,16,119.92,119.92,119.81,119.86,31206
20050301|2004-12-16 07:30,16,119.85,119.92,119.71,119.82,96989
20050301|2004-12-16 08:00,16,119.82,119.83,119.62,119.71,103693
20050301|2004-12-16 08:30,16,119.72,119.73,119.54,119.55,104849
20050301|2004-12-16 09:00,16,119.56,119.57,119.42,119.52,137939
20050301|2004-12-16 09:30,16,119.52,119.61,119.44,119.59,64224
20050301|2004-12-16 10:00,16,119.59,119.63,119.49,119.52,47982
20050301|2004-12-16 10:30,16,119.52,119.58,119.47,119.5,19168
20050301|2004-12-16 11:00,16,119.5,119.56,119.44,119.51,28711
20050301|2004-12-16 11:30,16,119.51,119.52,119.44,119.49,13738
20050301|2004-12-16 12:00,16,119.51,119.51,119.51,119.51,880
20050301|2004-12-17 01:00,17,119.51,119.52,119.45,119.5,17321
20050301|2004-12-17 01:30,17,119.5,119.59,119.5,119.57,19007
20050301|2004-12-17 02:00,17,119.57,119.57,119.42,119.48,36129
20050301|2004-12-17 02:30,17,119.47,119.5,119.37,119.38,50658
20050301|2004-12-17 03:00,17,119.38,119.44,119.24,119.3,88805
20050301|2004-12-17 03:30,17,119.31,119.32,119.21,119.25,47007
20050301|2004-12-17 04:00,17,119.25,119.32,119.19,119.19,51961
20050301|2004-12-17 04:30,17,119.2,119.24,119.12,119.18,61786
20050301|2004-12-17 05:00,17,119.18,119.22,119.16,119.18,32874
20050301|2004-12-17 05:30,17,119.18,119.25,119.18,119.21,18886
20050301|2004-12-17 06:00,17,119.2,119.22,119.17,119.22,17184
20050301|2004-12-17 06:30,17,119.21,119.22,119.17,119.2,14139
20050301|2004-12-17 07:00,17,119.19,119.25,119.14,119.21,32896
20050301|2004-12-17 07:30,17,119.21,119.22,118.85,119,215231
20050301|2004-12-17 08:00,17,119,119.03,118.93,118.98,76695
20050301|2004-12-17 08:30,17,118.99,119.07,118.96,119.02,71825
20050301|2004-12-17 09:00,17,119.02,119.12,119.01,119.09,55890
20050301|2004-12-17 09:30,17,119.09,119.19,119.09,119.13,52709
20050301|2004-12-17 10:00,17,119.13,119.22,119.11,119.14,35875
20050301|2004-12-17 10:30,17,119.13,119.14,119.07,119.12,16700
20050301|2004-12-17 11:00,17,119.12,119.13,119.05,119.08,9061
20050301|2004-12-17 11:30,17,119.09,119.14,119.06,119.12,7500
20050301|2004-12-17 12:00,17,119.12,119.12,119.12,119.12,160
20050301|2004-12-20 01:00,20,119.16,119.19,119.13,119.15,11238
20050301|2004-12-20 01:30,20,119.15,119.27,119.13,119.24,11208
20050301|2004-12-20 02:00,20,119.24,119.38,119.24,119.36,37131
20050301|2004-12-20 02:30,20,119.36,119.41,119.32,119.4,26987
20050301|2004-12-20 03:00,20,119.39,119.41,119.35,119.37,16409
20050301|2004-12-20 03:30,20,119.36,119.39,119.34,119.34,14205
20050301|2004-12-20 04:00,20,119.35,119.38,119.33,119.34,15691
20050301|2004-12-20 04:30,20,119.34,119.35,119.3,119.31,17387
20050301|2004-12-20 05:00,20,119.31,119.33,119.28,119.29,17305
20050301|2004-12-20 05:30,20,119.29,119.34,119.25,119.26,18094
20050301|2004-12-20 06:00,20,119.26,119.28,119.23,119.27,15681
20050301|2004-12-20 06:30,20,119.28,119.34,119.25,119.33,9005
20050301|2004-12-20 07:00,20,119.33,119.38,119.31,119.37,22930
20050301|2004-12-20 07:30,20,119.36,119.37,119.33,119.34,17671
20050301|2004-12-20 08:00,20,119.34,119.42,119.34,119.38,20532
20050301|2004-12-20 08:30,20,119.39,119.39,119.29,119.32,26207
20050301|2004-12-20 09:00,20,119.32,119.34,119.26,119.29,22891
20050301|2004-12-20 09:30,20,119.28,119.38,119.27,119.33,25065
20050301|2004-12-20 10:00,20,119.34,119.35,119.31,119.32,14246
20050301|2004-12-20 10:30,20,119.32,119.34,119.3,119.32,5473
20050301|2004-12-20 11:00,20,119.32,119.33,119.3,119.31,6051
20050301|2004-12-20 11:30,20,119.31,119.34,119.29,119.33,6057
20050301|2004-12-20 12:00,20,119.33,119.33,119.33,119.33,122
20050301|2004-12-21 01:00,21,119.33,119.4,119.32,119.37,9044
20050301|2004-12-21 01:30,21,119.37,119.4,119.33,119.39,8969
20050301|2004-12-21 02:00,21,119.39,119.47,119.36,119.47,26384
20050301|2004-12-21 02:30,21,119.46,119.49,119.44,119.46,23892
20050301|2004-12-21 03:00,21,119.46,119.47,119.33,119.35,35995
20050301|2004-12-21 03:30,21,119.36,119.4,119.33,119.39,28410
20050301|2004-12-21 04:00,21,119.39,119.44,119.38,119.4,20658
20050301|2004-12-21 04:30,21,119.4,119.43,119.34,119.43,21066
20050301|2004-12-21 05:00,21,119.43,119.45,119.4,119.41,17671
20050301|2004-12-21 05:30,21,119.42,119.45,119.41,119.42,7629
20050301|2004-12-21 06:00,21,119.41,119.43,119.4,119.41,5031
20050301|2004-12-21 06:30,21,119.41,119.42,119.4,119.41,3123
20050301|2004-12-21 07:00,21,119.41,119.42,119.37,119.39,11656
20050301|2004-12-21 07:30,21,119.39,119.39,119.33,119.33,26417
20050301|2004-12-21 08:00,21,119.33,119.33,119.09,119.17,77944
20050301|2004-12-21 08:30,21,119.18,119.19,118.95,119.04,75577
20050301|2004-12-21 09:00,21,119.04,119.1,119,119.03,46008
20050301|2004-12-21 09:30,21,119.02,119.04,118.93,119.02,36774
20050301|2004-12-21 10:00,21,119.01,119.06,118.99,119.06,24670
20050301|2004-12-21 10:30,21,119.07,119.09,119.03,119.04,11288
20050301|2004-12-21 11:00,21,119.05,119.09,119.03,119.08,6182
20050301|2004-12-21 11:30,21,119.08,119.13,119.06,119.12,7312
20050301|2004-12-21 12:00,21,119.11,119.11,119.11,119.11,186
20050301|2004-12-22 01:00,22,119.16,119.16,119.01,119.04,17475
20050301|2004-12-22 01:30,22,119.04,119.08,119.01,119.07,11227
20050301|2004-12-22 02:00,22,119.08,119.19,119.08,119.18,25429
20050301|2004-12-22 02:30,22,119.17,119.19,119.13,119.13,14666
20050301|2004-12-22 03:00,22,119.13,119.14,119.06,119.13,33532
20050301|2004-12-22 03:30,22,119.14,119.21,119.13,119.19,26185
20050301|2004-12-22 04:00,22,119.19,119.22,119.13,119.14,19344
20050301|2004-12-22 04:30,22,119.15,119.16,119.05,119.07,28042
20050301|2004-12-22 05:00,22,119.08,119.09,118.97,119.01,32530
20050301|2004-12-22 05:30,22,119,119.06,118.98,119.05,15041
20050301|2004-12-22 06:00,22,119.05,119.1,119.02,119.09,11902
20050301|2004-12-22 06:30,22,119.08,119.1,119.06,119.08,7524
20050301|2004-12-22 07:00,22,119.07,119.09,119.03,119.05,13953
20050301|2004-12-22 07:30,22,119.05,119.1,119.04,119.05,16429
20050301|2004-12-22 08:00,22,119.05,119.18,119.05,119.16,28313
20050301|2004-12-22 08:30,22,119.16,119.16,119.05,119.06,25502
20050301|2004-12-22 09:00,22,119.06,119.06,119,119.02,28877
20050301|2004-12-22 09:30,22,119.01,119.05,118.95,119,38349
20050301|2004-12-22 10:00,22,119,119.08,118.99,119.06,17609
20050301|2004-12-22 10:30,22,119.06,119.08,119.03,119.06,8692
20050301|2004-12-22 11:00,22,119.06,119.07,119.01,119.02,7824
20050301|2004-12-22 11:30,22,119.01,119.05,119.01,119.03,5978
20050301|2004-12-22 12:00,22,119.04,119.04,119.04,119.04,1218
20050301|2004-12-23 01:00,23,119.13,119.17,119.1,119.14,6170
20050301|2004-12-23 01:30,23,119.14,119.15,119.09,119.14,5582
20050301|2004-12-23 02:00,23,119.14,119.15,119.11,119.15,7271
20050301|2004-12-23 02:30,23,119.15,119.3,119.15,119.28,26770
20050301|2004-12-23 03:00,23,119.28,119.37,119.27,119.34,30560
20050301|2004-12-23 03:30,23,119.34,119.34,119.27,119.29,18315
20050301|2004-12-23 04:00,23,119.29,119.3,119.26,119.27,17382
20050301|2004-12-23 04:30,23,119.27,119.28,119.23,119.26,17001
20050301|2004-12-23 05:00,23,119.26,119.26,119.13,119.18,31830
20050301|2004-12-23 05:30,23,119.18,119.2,119.15,119.18,9163
20050301|2004-12-23 06:00,23,119.18,119.21,119.08,119.1,22203
20050301|2004-12-23 06:30,23,119.1,119.18,119.1,119.17,16281
20050301|2004-12-23 07:00,23,119.17,119.24,119.11,119.17,17573
20050301|2004-12-23 07:30,23,119.17,119.27,119.11,119.16,52782
20050301|2004-12-23 08:00,23,119.15,119.29,119.15,119.28,21270
20050301|2004-12-23 08:30,23,119.29,119.35,119.28,119.32,26299
20050301|2004-12-23 09:00,23,119.33,119.36,119.25,119.3,16078
20050301|2004-12-23 09:30,23,119.3,119.34,119.28,119.32,8749
20050301|2004-12-23 10:00,23,119.32,119.37,119.32,119.36,8084
20050301|2004-12-23 10:30,23,119.36,119.37,119.32,119.32,5389
20050301|2004-12-23 11:00,23,119.32,119.37,119.32,119.37,3630
20050301|2004-12-23 11:30,23,119.37,119.37,119.28,119.31,6783
20050301|2004-12-23 12:00,23,119.28,119.28,119.28,119.28,288
20050301|2004-12-27 01:00,27,119.27,119.46,119.26,119.33,5527
20050301|2004-12-27 01:30,27,119.32,119.4,119.32,119.35,3050
20050301|2004-12-27 02:00,27,119.34,119.42,119.34,119.4,3592
20050301|2004-12-27 02:30,27,119.4,119.45,119.38,119.45,4783
20050301|2004-12-27 03:00,27,119.45,119.48,119.41,119.41,6626
20050301|2004-12-27 03:30,27,119.41,119.46,119.41,119.44,5018
20050301|2004-12-27 04:00,27,119.44,119.46,119.41,119.42,6058
20050301|2004-12-27 04:30,27,119.42,119.44,119.41,119.44,3085
20050301|2004-12-27 05:00,27,119.44,119.45,119.41,119.42,2114
20050301|2004-12-27 05:30,27,119.42,119.43,119.4,119.42,1977
20050301|2004-12-27 06:00,27,119.41,119.42,119.4,119.41,2221
20050301|2004-12-27 06:30,27,119.4,119.4,119.34,119.36,7084
20050301|2004-12-27 07:00,27,119.36,119.36,119.23,119.24,14646
20050301|2004-12-27 07:30,27,119.24,119.25,119.15,119.17,12834
20050301|2004-12-27 08:00,27,119.17,119.18,119.11,119.13,14430
20050301|2004-12-27 08:30,27,119.13,119.15,119.11,119.12,5946
20050301|2004-12-27 09:00,27,119.12,119.15,119.09,119.13,12639
20050301|2004-12-27 09:30,27,119.14,119.18,119.1,119.17,13420
20050301|2004-12-27 10:00,27,119.17,119.18,119.11,119.13,4862
20050301|2004-12-27 10:30,27,119.13,119.15,119.1,119.11,3524
20050301|2004-12-27 11:00,27,119.11,119.11,119.08,119.09,3087
20050301|2004-12-27 11:30,27,119.08,119.1,119.04,119.05,5459
20050301|2004-12-27 12:00,27,119.03,119.03,119.03,119.03,802
20050301|2004-12-28 01:00,28,119.09,119.11,119.03,119.07,5426
20050301|2004-12-28 01:30,28,119.07,119.16,119.05,119.13,8325
20050301|2004-12-28 02:00,28,119.13,119.15,119.08,119.08,4903
20050301|2004-12-28 02:30,28,119.09,119.12,119.07,119.09,3867
20050301|2004-12-28 03:00,28,119.08,119.14,119.05,119.14,6855
20050301|2004-12-28 03:30,28,119.14,119.18,119.12,119.17,4836
20050301|2004-12-28 04:00,28,119.17,119.17,119.07,119.08,10088
20050301|2004-12-28 04:30,28,119.07,119.1,119.07,119.09,2043
20050301|2004-12-28 05:00,28,119.09,119.16,119.09,119.13,5139
20050301|2004-12-28 05:30,28,119.12,119.14,119.12,119.13,2136
20050301|2004-12-28 06:00,28,119.12,119.14,119.12,119.13,2434
20050301|2004-12-28 06:30,28,119.13,119.13,119.08,119.09,4119
20050301|2004-12-28 07:00,28,119.1,119.15,119.09,119.14,3952
20050301|2004-12-28 07:30,28,119.14,119.22,119.14,119.21,8014
20050301|2004-12-28 08:00,28,119.21,119.23,119.14,119.16,13168
20050301|2004-12-28 08:30,28,119.18,119.24,119.12,119.12,12061
20050301|2004-12-28 09:00,28,119.12,119.17,118.96,118.98,29980
20050301|2004-12-28 09:30,28,118.98,118.98,118.63,118.63,70119
20050301|2004-12-28 10:00,28,118.63,118.77,118.48,118.69,38745
20050301|2004-12-28 10:30,28,118.68,118.74,118.67,118.68,4999
20050301|2004-12-28 11:00,28,118.68,118.68,118.54,118.56,11412
20050301|2004-12-28 11:30,28,118.56,118.59,118.47,118.48,14738
20050301|2004-12-28 12:00,28,118.47,118.47,118.47,118.47,437
20050301|2004-12-29 01:00,29,118.51,118.73,118.51,118.69,11294
20050301|2004-12-29 01:30,29,118.69,118.69,118.6,118.62,12916
20050301|2004-12-29 02:00,29,118.61,118.67,118.61,118.64,11269
20050301|2004-12-29 02:30,29,118.65,118.65,118.36,118.41,40030
20050301|2004-12-29 03:00,29,118.41,118.51,118.39,118.5,32052
20050301|2004-12-29 03:30,29,118.5,118.57,118.48,118.57,17673
20050301|2004-12-29 04:00,29,118.57,118.6,118.54,118.57,16824
20050301|2004-12-29 04:30,29,118.57,118.57,118.46,118.46,18676
20050301|2004-12-29 05:00,29,118.47,118.52,118.46,118.48,8206
20050301|2004-12-29 05:30,29,118.48,118.51,118.44,118.5,14267
20050301|2004-12-29 06:00,29,118.5,118.52,118.49,118.51,4071
20050301|2004-12-29 06:30,29,118.5,118.52,118.49,118.51,5979
20050301|2004-12-29 07:00,29,118.51,118.51,118.43,118.44,11690
20050301|2004-12-29 07:30,29,118.45,118.46,118.39,118.39,15656
20050301|2004-12-29 08:00,29,118.39,118.5,118.37,118.48,25263
20050301|2004-12-29 08:30,29,118.48,118.55,118.47,118.53,24976
20050301|2004-12-29 09:00,29,118.52,118.53,118.44,118.47,17355
20050301|2004-12-29 09:30,29,118.47,118.49,118.4,118.42,13184
20050301|2004-12-29 10:00,29,118.42,118.43,118.27,118.3,23557
20050301|2004-12-29 10:30,29,118.29,118.3,118.25,118.27,17761
20050301|2004-12-29 11:00,29,118.26,118.27,118.18,118.19,11612
20050301|2004-12-29 11:30,29,118.19,118.2,118.15,118.15,13065
20050301|2004-12-29 12:00,29,118.15,118.15,118.15,118.15,255
20050301|2004-12-30 01:00,30,118.12,118.27,118.11,118.23,14528
20050301|2004-12-30 01:30,30,118.22,118.24,118.13,118.18,8737
20050301|2004-12-30 02:00,30,118.18,118.26,118.16,118.24,10243
20050301|2004-12-30 02:30,30,118.24,118.32,118.24,118.29,19439
20050301|2004-12-30 03:00,30,118.28,118.35,118.28,118.34,18455
20050301|2004-12-30 03:30,30,118.33,118.43,118.3,118.3,36916
20050301|2004-12-30 04:00,30,118.31,118.34,118.27,118.29,25746
20050301|2004-12-30 04:30,30,118.29,118.34,118.28,118.28,15532
20050301|2004-12-30 05:00,30,118.28,118.3,118.24,118.29,18936
20050301|2004-12-30 05:30,30,118.29,118.38,118.29,118.35,10996
20050301|2004-12-30 06:00,30,118.35,118.36,118.32,118.34,5093
20050301|2004-12-30 06:30,30,118.33,118.37,118.33,118.35,6156
20050301|2004-12-30 07:00,30,118.35,118.38,118.31,118.31,5974
20050301|2004-12-30 07:30,30,118.31,118.48,118.29,118.45,24765
20050301|2004-12-30 08:00,30,118.44,118.49,118.42,118.46,18061
20050301|2004-12-30 08:30,30,118.46,118.48,118.39,118.47,14507
20050301|2004-12-30 09:00,30,118.46,118.6,118.46,118.57,30327
20050301|2004-12-30 09:30,30,118.56,118.6,118.54,118.59,17524
20050301|2004-12-30 10:00,30,118.59,118.59,118.59,118.59,635
20050301|2005-01-03 01:00,3,118.42,118.62,118.4,118.58,29394
20050301|2005-01-03 01:30,3,118.58,118.74,118.58,118.72,25836
20050301|2005-01-03 02:00,3,118.72,118.75,118.68,118.71,21723
20050301|2005-01-03 02:30,3,118.7,118.79,118.7,118.76,20039
20050301|2005-01-03 03:00,3,118.76,118.82,118.76,118.8,26892
20050301|2005-01-03 03:30,3,118.81,118.81,118.7,118.7,22898
20050301|2005-01-03 04:00,3,118.7,118.78,118.67,118.75,17405
20050301|2005-01-03 04:30,3,118.75,118.77,118.74,118.75,12612
20050301|2005-01-03 05:00,3,118.74,118.81,118.71,118.77,17332
20050301|2005-01-03 05:30,3,118.77,118.83,118.76,118.8,12982
20050301|2005-01-03 06:00,3,118.8,118.83,118.77,118.77,8609
20050301|2005-01-03 06:30,3,118.78,118.78,118.7,118.72,19745
20050301|2005-01-03 07:00,3,118.72,118.76,118.65,118.66,29022
20050301|2005-01-03 07:30,3,118.66,118.69,118.64,118.67,34118
20050301|2005-01-03 08:00,3,118.67,118.74,118.66,118.7,21380
20050301|2005-01-03 08:30,3,118.71,118.79,118.68,118.74,20876
20050301|2005-01-03 09:00,3,118.74,118.93,118.73,118.92,65416
20050301|2005-01-03 09:30,3,118.92,119,118.9,118.96,43741
20050301|2005-01-03 10:00,3,118.96,119.01,118.94,118.96,27060
20050301|2005-01-03 10:30,3,118.96,119,118.95,119,7480
20050301|2005-01-03 11:00,3,119,119.02,118.98,118.98,5242
20050301|2005-01-03 11:30,3,118.99,119.01,118.93,118.94,6317
20050301|2005-01-03 12:00,3,118.94,118.94,118.94,118.94,372
20050301|2005-01-04 01:00,4,118.9,118.94,118.89,118.9,19094
20050301|2005-01-04 01:30,4,118.89,118.89,118.84,118.88,19245
20050301|2005-01-04 02:00,4,118.89,119.01,118.87,119,47961
20050301|2005-01-04 02:30,4,119,119.03,118.83,118.88,71668
20050301|2005-01-04 03:00,4,118.88,118.91,118.77,118.79,49359
20050301|2005-01-04 03:30,4,118.79,118.8,118.71,118.73,71849
20050301|2005-01-04 04:00,4,118.72,118.8,118.72,118.78,54566
20050301|2005-01-04 04:30,4,118.78,118.84,118.78,118.82,43471
20050301|2005-01-04 05:00,4,118.82,118.84,118.8,118.81,44523
20050301|2005-01-04 05:30,4,118.81,118.82,118.78,118.78,31907
20050301|2005-01-04 06:00,4,118.78,118.84,118.75,118.83,25895
20050301|2005-01-04 06:30,4,118.83,118.92,118.82,118.91,39664
20050301|2005-01-04 07:00,4,118.92,118.97,118.91,118.93,45665
20050301|2005-01-04 07:30,4,118.93,119,118.91,118.92,69488
20050301|2005-01-04 08:00,4,118.92,118.98,118.88,118.97,64079
20050301|2005-01-04 08:30,4,118.97,119.03,118.9,118.9,71858
20050301|2005-01-04 09:00,4,118.9,118.94,118.8,118.81,108319
20050301|2005-01-04 09:30,4,118.82,118.87,118.78,118.81,69657
20050301|2005-01-04 10:00,4,118.81,118.86,118.78,118.85,37323
20050301|2005-01-04 10:30,4,118.85,118.87,118.82,118.84,21782
20050301|2005-01-04 11:00,4,118.84,118.9,118.84,118.88,12317
20050301|2005-01-04 11:30,4,118.88,118.89,118.83,118.85,8243
20050301|2005-01-04 12:00,4,118.85,118.85,118.85,118.85,76
20050301|2005-01-05 01:00,5,118.66,118.71,118.64,118.65,33487
20050301|2005-01-05 01:30,5,118.65,118.65,118.55,118.62,52698
20050301|2005-01-05 02:00,5,118.63,118.68,118.61,118.64,36094
20050301|2005-01-05 02:30,5,118.64,118.71,118.61,118.7,44037
20050301|2005-01-05 03:00,5,118.7,118.71,118.65,118.67,30333
20050301|2005-01-05 03:30,5,118.66,118.71,118.6,118.63,64396
20050301|2005-01-05 04:00,5,118.62,118.64,118.58,118.61,75419
20050301|2005-01-05 04:30,5,118.61,118.63,118.51,118.53,81947
20050301|2005-01-05 05:00,5,118.52,118.58,118.49,118.55,57317
20050301|2005-01-05 05:30,5,118.55,118.57,118.49,118.52,30383
20050301|2005-01-05 06:00,5,118.52,118.58,118.52,118.57,23770
20050301|2005-01-05 06:30,5,118.57,118.58,118.46,118.48,33489
20050301|2005-01-05 07:00,5,118.48,118.54,118.45,118.54,40682
20050301|2005-01-05 07:30,5,118.53,118.64,118.53,118.63,63312
20050301|2005-01-05 08:00,5,118.64,118.66,118.59,118.6,63310
20050301|2005-01-05 08:30,5,118.59,118.7,118.59,118.65,69922
20050301|2005-01-05 09:00,5,118.65,118.72,118.64,118.65,66273
20050301|2005-01-05 09:30,5,118.65,118.8,118.62,118.78,92106
20050301|2005-01-05 10:00,5,118.79,118.86,118.77,118.84,70624
20050301|2005-01-05 10:30,5,118.84,118.92,118.83,118.89,35853
20050301|2005-01-05 11:00,5,118.89,118.9,118.87,118.88,13318
20050301|2005-01-05 11:30,5,118.88,118.96,118.87,118.89,16079
20050301|2005-01-05 12:00,5,118.9,118.9,118.9,118.9,296
20050301|2005-01-06 01:00,6,118.83,118.83,118.75,118.78,23502
20050301|2005-01-06 01:30,6,118.77,118.79,118.72,118.77,21947
20050301|2005-01-06 02:00,6,118.78,118.78,118.73,118.74,28925
20050301|2005-01-06 02:30,6,118.73,118.75,118.65,118.67,58964
20050301|2005-01-06 03:00,6,118.67,118.69,118.66,118.67,26812
20050301|2005-01-06 03:30,6,118.68,118.68,118.59,118.63,93651
20050301|2005-01-06 04:00,6,118.63,118.7,118.63,118.67,57183
20050301|2005-01-06 04:30,6,118.67,118.75,118.66,118.73,46466
20050301|2005-01-06 05:00,6,118.73,118.82,118.7,118.81,36250
20050301|2005-01-06 05:30,6,118.81,118.85,118.78,118.8,38531
20050301|2005-01-06 06:00,6,118.8,118.87,118.8,118.84,29122
20050301|2005-01-06 06:30,6,118.83,118.88,118.82,118.87,22286
20050301|2005-01-06 07:00,6,118.87,118.88,118.75,118.83,48202
20050301|2005-01-06 07:30,6,118.83,118.96,118.82,118.9,112821
20050301|2005-01-06 08:00,6,118.9,118.96,118.88,118.92,58430
20050301|2005-01-06 08:30,6,118.93,119.06,118.9,119.05,98448
20050301|2005-01-06 09:00,6,119.06,119.18,119.04,119.13,143063
20050301|2005-01-06 09:30,6,119.13,119.18,119.1,119.16,50824
20050301|2005-01-06 10:00,6,119.15,119.19,119.12,119.18,40663
20050301|2005-01-06 10:30,6,119.18,119.19,119.11,119.14,24500
20050301|2005-01-06 11:00,6,119.13,119.17,119.13,119.13,7356
20050301|2005-01-06 11:30,6,119.13,119.13,119.03,119.04,23471
20050301|2005-01-06 12:00,6,119.03,119.03,119.03,119.03,331
20050301|2005-01-07 01:00,7,119.04,119.12,119.03,119.11,15919
20050301|2005-01-07 01:30,7,119.11,119.22,119.1,119.18,30875
20050301|2005-01-07 02:00,7,119.18,119.24,119.15,119.2,48354
20050301|2005-01-07 02:30,7,119.2,119.21,119.13,119.16,34897
20050301|2005-01-07 03:00,7,119.17,119.2,119.14,119.17,34918
20050301|2005-01-07 03:30,7,119.16,119.2,119.15,119.2,30659
20050301|2005-01-07 04:00,7,119.2,119.23,119.19,119.21,50305
20050301|2005-01-07 04:30,7,119.21,119.24,119.2,119.21,34499
20050301|2005-01-07 05:00,7,119.22,119.24,119.2,119.21,22380
20050301|2005-01-07 05:30,7,119.2,119.21,119.18,119.2,22871
20050301|2005-01-07 06:00,7,119.21,119.21,119.15,119.17,33681
20050301|2005-01-07 06:30,7,119.17,119.19,119.16,119.19,14490
20050301|2005-01-07 07:00,7,119.18,119.69,118.75,119.23,78544
20050301|2005-01-07 07:30,7,119.23,119.33,119.06,119.23,314333
20050301|2005-01-07 08:00,7,119.23,119.39,119.21,119.31,177041
20050301|2005-01-07 08:30,7,119.32,119.43,119.27,119.39,120730
20050301|2005-01-07 09:00,7,119.39,119.4,119.16,119.26,162454
20050301|2005-01-07 09:30,7,119.26,119.29,119.13,119.25,148200
20050301|2005-01-07 10:00,7,119.24,119.33,119.24,119.3,52935
20050301|2005-01-07 10:30,7,119.29,119.36,119.27,119.27,20447
20050301|2005-01-07 11:00,7,119.28,119.3,119.22,119.24,19413
20050301|2005-01-07 11:30,7,119.24,119.24,119.18,119.19,15760
20050301|2005-01-07 12:00,7,119.19,119.19,119.19,119.19,432
20050301|2005-01-10 01:00,10,119.13,119.14,119.07,119.08,31750
20050301|2005-01-10 01:30,10,119.09,119.18,119.08,119.16,24400
20050301|2005-01-10 02:00,10,119.17,119.22,119.15,119.16,35135
20050301|2005-01-10 02:30,10,119.16,119.19,119.12,119.14,30430
20050301|2005-01-10 03:00,10,119.13,119.18,119.1,119.17,33421
20050301|2005-01-10 03:30,10,119.16,119.25,119.15,119.22,47250
20050301|2005-01-10 04:00,10,119.22,119.29,119.22,119.26,59981
20050301|2005-01-10 04:30,10,119.26,119.27,119.24,119.25,24266
20050301|2005-01-10 05:00,10,119.25,119.28,119.24,119.24,15037
20050301|2005-01-10 05:30,10,119.25,119.32,119.24,119.3,19644
20050301|2005-01-10 06:00,10,119.3,119.36,119.29,119.3,26539
20050301|2005-01-10 06:30,10,119.3,119.36,119.29,119.33,21384
20050301|2005-01-10 07:00,10,119.34,119.39,119.29,119.37,48996
20050301|2005-01-10 07:30,10,119.38,119.45,119.36,119.41,86803
20050301|2005-01-10 08:00,10,119.41,119.47,119.39,119.43,46005
20050301|2005-01-10 08:30,10,119.43,119.47,119.38,119.39,46401
20050301|2005-01-10 09:00,10,119.39,119.39,119.32,119.37,66691
20050301|2005-01-10 09:30,10,119.37,119.44,119.34,119.44,53830
20050301|2005-01-10 10:00,10,119.43,119.48,119.41,119.44,39891
20050301|2005-01-10 10:30,10,119.44,119.48,119.43,119.46,20960
20050301|2005-01-10 11:00,10,119.45,119.47,119.4,119.4,11699
20050301|2005-01-10 11:30,10,119.4,119.41,119.32,119.34,19467
20050301|2005-01-10 12:00,10,119.33,119.33,119.33,119.33,740
20050301|2005-01-11 01:00,11,119.36,119.43,119.34,119.43,33645
20050301|2005-01-11 01:30,11,119.43,119.47,119.4,119.41,24774
20050301|2005-01-11 02:00,11,119.41,119.54,119.38,119.48,79154
20050301|2005-01-11 02:30,11,119.49,119.53,119.47,119.47,49303
20050301|2005-01-11 03:00,11,119.48,119.49,119.43,119.49,40213
20050301|2005-01-11 03:30,11,119.49,119.5,119.4,119.42,55344
20050301|2005-01-11 04:00,11,119.41,119.46,119.36,119.41,82854
20050301|2005-01-11 04:30,11,119.4,119.43,119.33,119.41,59021
20050301|2005-01-11 05:00,11,119.41,119.44,119.39,119.42,20065
20050301|2005-01-11 05:30,11,119.42,119.45,119.4,119.41,27291
20050301|2005-01-11 06:00,11,119.42,119.44,119.41,119.42,12402
20050301|2005-01-11 06:30,11,119.42,119.43,119.34,119.37,29811
20050301|2005-01-11 07:00,11,119.37,119.37,119.24,119.28,79438
20050301|2005-01-11 07:30,11,119.28,119.33,119.24,119.31,74340
20050301|2005-01-11 08:00,11,119.32,119.41,119.31,119.4,64059
20050301|2005-01-11 08:30,11,119.4,119.44,119.36,119.37,69737
20050301|2005-01-11 09:00,11,119.38,119.41,119.33,119.38,66976
20050301|2005-01-11 09:30,11,119.37,119.41,119.35,119.37,37058
20050301|2005-01-11 10:00,11,119.37,119.4,119.37,119.39,23931
20050301|2005-01-11 10:30,11,119.39,119.39,119.35,119.38,21880
20050301|2005-01-11 11:00,11,119.38,119.39,119.31,119.32,32664
20050301|2005-01-11 11:30,11,119.31,119.37,119.29,119.34,20480
20050301|2005-01-11 12:00,11,119.33,119.33,119.33,119.33,1908
20050301|2005-01-12 01:00,12,119.33,119.35,119.23,119.27,56285
20050301|2005-01-12 01:30,12,119.27,119.31,119.23,119.25,23516
20050301|2005-01-12 02:00,12,119.25,119.3,119.19,119.2,62253
20050301|2005-01-12 02:30,12,119.21,119.22,119.14,119.2,92608
20050301|2005-01-12 03:00,12,119.19,119.2,119.15,119.15,73525
20050301|2005-01-12 03:30,12,119.15,119.19,119.13,119.16,80006
20050301|2005-01-12 04:00,12,119.16,119.2,119.12,119.18,81422
20050301|2005-01-12 04:30,12,119.17,119.23,119.13,119.22,72368
20050301|2005-01-12 05:00,12,119.22,119.23,119.18,119.18,28325
20050301|2005-01-12 05:30,12,119.18,119.18,119.08,119.15,107361
20050301|2005-01-12 06:00,12,119.15,119.18,119.1,119.11,31582
20050301|2005-01-12 06:30,12,119.11,119.15,119.07,119.15,39449
20050301|2005-01-12 07:00,12,119.14,119.22,119.11,119.21,46316
20050301|2005-01-12 07:30,12,119.21,119.3,119.13,119.3,143676
20050301|2005-01-12 08:00,12,119.3,119.3,119.22,119.23,56938
20050301|2005-01-12 08:30,12,119.24,119.32,119.2,119.31,82606
20050301|2005-01-12 09:00,12,119.31,119.39,119.3,119.34,94732
20050301|2005-01-12 09:30,12,119.34,119.4,119.33,119.38,60535
20050301|2005-01-12 10:00,12,119.38,119.42,119.36,119.39,45089
20050301|2005-01-12 10:30,12,119.39,119.43,119.32,119.35,38902
20050301|2005-01-12 11:00,12,119.34,119.39,119.29,119.31,23682
20050301|2005-01-12 11:30,12,119.31,119.33,119.26,119.27,12281
20050301|2005-01-12 12:00,12,119.26,119.26,119.26,119.26,157
20050301|2005-01-13 01:00,13,119.29,119.29,119.22,119.23,22427
20050301|2005-01-13 01:30,13,119.23,119.23,119.16,119.21,43899
20050301|2005-01-13 02:00,13,119.22,119.22,119.13,119.16,62494
20050301|2005-01-13 02:30,13,119.16,119.19,119.13,119.18,47147
20050301|2005-01-13 03:00,13,119.18,119.21,119.16,119.18,46230
20050301|2005-01-13 03:30,13,119.17,119.17,119.12,119.12,53508
20050301|2005-01-13 04:00,13,119.13,119.16,119.12,119.13,51770
20050301|2005-01-13 04:30,13,119.13,119.15,119.11,119.13,48324
20050301|2005-01-13 05:00,13,119.12,119.2,119.12,119.15,50481
20050301|2005-01-13 05:30,13,119.15,119.18,119.11,119.15,23300
20050301|2005-01-13 06:00,13,119.15,119.18,119.12,119.16,18910
20050301|2005-01-13 06:30,13,119.15,119.16,119.12,119.13,19823
20050301|2005-01-13 07:00,13,119.13,119.2,119.13,119.19,28363
20050301|2005-01-13 07:30,13,119.19,119.52,119.19,119.46,300156
20050301|2005-01-13 08:00,13,119.46,119.66,119.46,119.58,266691
20050301|2005-01-13 08:30,13,119.57,119.72,119.56,119.65,131920
20050301|2005-01-13 09:00,13,119.65,119.74,119.6,119.72,99622
20050301|2005-01-13 09:30,13,119.72,119.78,119.69,119.75,94297
20050301|2005-01-13 10:00,13,119.75,119.76,119.69,119.72,59964
20050301|2005-01-13 10:30,13,119.73,119.76,119.69,119.71,29881
20050301|2005-01-13 11:00,13,119.72,119.78,119.7,119.76,18477
20050301|2005-01-13 11:30,13,119.75,119.76,119.67,119.68,25522
20050301|2005-01-13 12:00,13,119.7,119.7,119.7,119.7,1580
20050301|2005-01-14 01:00,14,119.62,119.68,119.61,119.67,29792
20050301|2005-01-14 01:30,14,119.68,119.73,119.64,119.65,48446
20050301|2005-01-14 02:00,14,119.65,119.66,119.61,119.62,41336
20050301|2005-01-14 02:30,14,119.63,119.67,119.58,119.59,80403
20050301|2005-01-14 03:00,14,119.6,119.8,119.58,119.78,137843
20050301|2005-01-14 03:30,14,119.78,119.84,119.77,119.83,100714
20050301|2005-01-14 04:00,14,119.83,119.83,119.76,119.78,59864
20050301|2005-01-14 04:30,14,119.78,119.78,119.74,119.78,40096
20050301|2005-01-14 05:00,14,119.78,119.85,119.77,119.82,48073
20050301|2005-01-14 05:30,14,119.82,119.82,119.71,119.73,39667
20050301|2005-01-14 06:00,14,119.72,119.82,119.71,119.78,29517
20050301|2005-01-14 06:30,14,119.78,119.8,119.76,119.78,17714
20050301|2005-01-14 07:00,14,119.77,119.87,119.72,119.85,53393
20050301|2005-01-14 07:30,14,119.85,119.87,119.66,119.66,159073
20050301|2005-01-14 08:00,14,119.66,119.7,119.58,119.64,166408
20050301|2005-01-14 08:30,14,119.64,119.74,119.63,119.7,71139
20050301|2005-01-14 09:00,14,119.7,119.72,119.65,119.69,54403
20050301|2005-01-14 09:30,14,119.7,119.79,119.69,119.78,42572
20050301|2005-01-14 10:00,14,119.78,119.82,119.72,119.74,47802
20050301|2005-01-14 10:30,14,119.74,119.78,119.72,119.77,19953
20050301|2005-01-14 11:00,14,119.76,119.78,119.72,119.75,11758
20050301|2005-01-14 11:30,14,119.74,119.76,119.72,119.75,7212
20050301|2005-01-14 12:00,14,119.76,119.76,119.76,119.76,1031
20050301|2005-01-17 01:00,17,119.76,119.83,119.76,119.8,13360
20050301|2005-01-17 01:30,17,119.8,119.85,119.79,119.85,13243
20050301|2005-01-17 02:00,17,119.84,119.94,119.84,119.89,53908
20050301|2005-01-17 02:30,17,119.89,119.94,119.86,119.86,19944
20050301|2005-01-17 03:00,17,119.86,119.87,119.8,119.81,42195
20050301|2005-01-17 03:30,17,119.82,119.83,119.76,119.78,35809
20050301|2005-01-17 04:00,17,119.77,119.78,119.74,119.76,36217
20050301|2005-01-17 04:30,17,119.76,119.82,119.75,119.8,19555
20050301|2005-01-17 05:00,17,119.8,119.86,119.79,119.82,18322
20050301|2005-01-17 05:30,17,119.83,119.88,119.82,119.86,17573
20050301|2005-01-17 06:00,17,119.86,119.95,119.85,119.89,47302
20050301|2005-01-17 06:30,17,119.88,119.89,119.84,119.88,48568
20050301|2005-01-17 07:00,17,119.87,119.88,119.83,119.87,21814
20050301|2005-01-17 07:30,17,119.88,119.9,119.86,119.9,17435
20050301|2005-01-17 08:00,17,119.9,119.93,119.87,119.88,27147
20050301|2005-01-17 08:30,17,119.89,120.01,119.87,119.93,60840
20050301|2005-01-17 09:00,17,119.94,119.94,119.79,119.87,78661
20050301|2005-01-17 09:30,17,119.86,119.89,119.83,119.87,21948
20050301|2005-01-17 10:00,17,119.87,119.92,119.86,119.9,20245
20050301|2005-01-17 10:30,17,119.9,119.9,119.84,119.84,19977
20050301|2005-01-17 11:00,17,119.84,119.88,119.83,119.86,7359
20050301|2005-01-17 11:30,17,119.87,119.89,119.83,119.86,10108
20050301|2005-01-17 12:00,17,119.89,119.89,119.89,119.89,1635
20050301|2005-01-18 01:00,18,119.84,119.84,119.77,119.79,39334
20050301|2005-01-18 01:30,18,119.8,119.83,119.74,119.76,37590
20050301|2005-01-18 02:00,18,119.76,119.78,119.71,119.76,56094
20050301|2005-01-18 02:30,18,119.77,119.8,119.75,119.78,56588
20050301|2005-01-18 03:00,18,119.78,119.82,119.76,119.77,39013
20050301|2005-01-18 03:30,18,119.77,119.78,119.7,119.73,87154
20050301|2005-01-18 04:00,18,119.73,119.75,119.64,119.68,116391
20050301|2005-01-18 04:30,18,119.68,119.74,119.68,119.72,59637
20050301|2005-01-18 05:00,18,119.72,119.77,119.71,119.74,42344
20050301|2005-01-18 05:30,18,119.75,119.77,119.72,119.73,23763
20050301|2005-01-18 06:00,18,119.73,119.79,119.72,119.78,34227
20050301|2005-01-18 06:30,18,119.78,119.86,119.77,119.84,32868
20050301|2005-01-18 07:00,18,119.84,119.87,119.79,119.86,70836
20050301|2005-01-18 07:30,18,119.86,119.89,119.8,119.82,73823
20050301|2005-01-18 08:00,18,119.82,119.88,119.77,119.8,100030
20050301|2005-01-18 08:30,18,119.81,119.82,119.73,119.75,119497
20050301|2005-01-18 09:00,18,119.75,119.84,119.75,119.79,62394
20050301|2005-01-18 09:30,18,119.78,119.92,119.76,119.92,79469
20050301|2005-01-18 10:00,18,119.91,119.99,119.87,119.89,111258
20050301|2005-01-18 10:30,18,119.9,119.93,119.87,119.92,22870
20050301|2005-01-18 11:00,18,119.92,119.97,119.91,119.97,20587
20050301|2005-01-18 11:30,18,119.97,119.99,119.89,119.89,28389
20050301|2005-01-18 12:00,18,119.9,119.9,119.9,119.9,1377
20050301|2005-01-19 01:00,19,120.01,120.12,120.01,120.09,75989
20050301|2005-01-19 01:30,19,120.08,120.16,120.07,120.14,71520
20050301|2005-01-19 02:00,19,120.15,120.2,120.13,120.13,123390
20050301|2005-01-19 02:30,19,120.14,120.17,120.11,120.16,75252
20050301|2005-01-19 03:00,19,120.16,120.2,120.15,120.18,74582
20050301|2005-01-19 03:30,19,120.18,120.23,120.13,120.17,118919
20050301|2005-01-19 04:00,19,120.17,120.18,120.13,120.13,55412
20050301|2005-01-19 04:30,19,120.13,120.18,120.13,120.17,34093
20050301|2005-01-19 05:00,19,120.17,120.2,120.14,120.16,45344
20050301|2005-01-19 05:30,19,120.15,120.21,120.15,120.2,38357
20050301|2005-01-19 06:00,19,120.2,120.26,120.19,120.2,70041
20050301|2005-01-19 06:30,19,120.2,120.23,120.19,120.22,22221
20050301|2005-01-19 07:00,19,120.22,120.29,120.17,120.19,55662
20050301|2005-01-19 07:30,19,120.19,120.31,120.09,120.13,203358
20050301|2005-01-19 08:00,19,120.12,120.23,120.1,120.16,83915
20050301|2005-01-19 08:30,19,120.16,120.18,120.07,120.08,100663
20050301|2005-01-19 09:00,19,120.08,120.14,120.05,120.06,92866
20050301|2005-01-19 09:30,19,120.06,120.11,120.02,120.03,86424
20050301|2005-01-19 10:00,19,120.03,120.09,120.03,120.06,52193
20050301|2005-01-19 10:30,19,120.06,120.14,120.05,120.14,26793
20050301|2005-01-19 11:00,19,120.13,120.14,120.06,120.08,22103
20050301|2005-01-19 11:30,19,120.07,120.12,120.05,120.11,18987
20050301|2005-01-19 12:00,19,120.11,120.11,120.11,120.11,782
20050301|2005-01-20 01:00,20,120.16,120.22,120.13,120.13,35454
20050301|2005-01-20 01:30,20,120.14,120.14,120.08,120.09,58396
20050301|2005-01-20 02:00,20,120.1,120.11,120.02,120.04,72263
20050301|2005-01-20 02:30,20,120.03,120.08,120.03,120.03,63578
20050301|2005-01-20 03:00,20,120.03,120.07,120,120.01,100711
20050301|2005-01-20 03:30,20,120.01,120.02,119.91,119.92,183280
20050301|2005-01-20 04:00,20,119.92,119.93,119.7,119.75,286121
20050301|2005-01-20 04:30,20,119.75,119.77,119.68,119.77,172133
20050301|2005-01-20 05:00,20,119.77,119.77,119.58,119.67,171542
20050301|2005-01-20 05:30,20,119.67,119.68,119.53,119.61,124695
20050301|2005-01-20 06:00,20,119.61,119.62,119.48,119.59,147664
20050301|2005-01-20 06:30,20,119.59,119.65,119.5,119.54,81735
20050301|2005-01-20 07:00,20,119.54,119.57,119.47,119.56,59747
20050301|2005-01-20 07:30,20,119.56,119.64,119.51,119.59,74490
20050301|2005-01-20 08:00,20,119.58,119.63,119.55,119.6,56034
20050301|2005-01-20 08:30,20,119.6,119.67,119.59,119.64,49379
20050301|2005-01-20 09:00,20,119.65,119.7,119.61,119.67,80790
20050301|2005-01-20 09:30,20,119.68,119.7,119.6,119.6,49584
20050301|2005-01-20 10:00,20,119.6,119.61,119.52,119.58,54216
20050301|2005-01-20 10:30,20,119.58,119.67,119.57,119.66,23876
20050301|2005-01-20 11:00,20,119.66,119.69,119.61,119.69,41374
20050301|2005-01-20 11:30,20,119.68,119.71,119.67,119.7,14115
20050301|2005-01-20 12:00,20,119.71,119.71,119.71,119.71,2085
20050301|2005-01-21 01:00,21,119.7,119.71,119.64,119.7,31388
20050301|2005-01-21 01:30,21,119.7,119.75,119.66,119.75,44034
20050301|2005-01-21 02:00,21,119.75,119.76,119.65,119.66,54786
20050301|2005-01-21 02:30,21,119.66,119.68,119.62,119.65,53746
20050301|2005-01-21 03:00,21,119.64,119.73,119.63,119.71,73267
20050301|2005-01-21 03:30,21,119.71,119.74,119.65,119.73,63307
20050301|2005-01-21 04:00,21,119.73,119.78,119.72,119.74,77653
20050301|2005-01-21 04:30,21,119.74,119.74,119.63,119.65,69079
20050301|2005-01-21 05:00,21,119.66,119.66,119.52,119.59,140951
20050301|2005-01-21 05:30,21,119.58,119.66,119.5,119.52,87480
20050301|2005-01-21 06:00,21,119.52,119.61,119.45,119.58,134229
20050301|2005-01-21 06:30,21,119.59,119.62,119.55,119.56,37014
20050301|2005-01-21 07:00,21,119.56,119.59,119.54,119.56,29817
20050301|2005-01-21 07:30,21,119.57,119.6,119.52,119.56,54592
20050301|2005-01-21 08:00,21,119.55,119.65,119.54,119.58,74980
20050301|2005-01-21 08:30,21,119.58,119.63,119.52,119.6,67604
20050301|2005-01-21 09:00,21,119.6,119.67,119.57,119.58,64112
20050301|2005-01-21 09:30,21,119.58,119.66,119.58,119.65,36129
20050301|2005-01-21 10:00,21,119.66,119.69,119.6,119.67,35275
20050301|2005-01-21 10:30,21,119.68,119.73,119.66,119.66,23689
20050301|2005-01-21 11:00,21,119.67,119.72,119.65,119.67,15169
20050301|2005-01-21 11:30,21,119.68,119.75,119.67,119.73,12675
20050301|2005-01-21 12:00,21,119.75,119.75,119.75,119.75,341
20050301|2005-01-24 01:00,24,119.78,119.95,119.78,119.93,71482
20050301|2005-01-24 01:30,24,119.93,119.95,119.89,119.93,37344
20050301|2005-01-24 02:00,24,119.93,119.96,119.88,119.89,56108
20050301|2005-01-24 02:30,24,119.89,119.91,119.84,119.88,43659
20050301|2005-01-24 03:00,24,119.88,119.94,119.86,119.93,38247
20050301|2005-01-24 03:30,24,119.93,119.95,119.88,119.88,39489
20050301|2005-01-24 04:00,24,119.88,119.91,119.85,119.9,37582
20050301|2005-01-24 04:30,24,119.91,119.92,119.86,119.88,26070
20050301|2005-01-24 05:00,24,119.88,119.92,119.87,119.88,16713
20050301|2005-01-24 05:30,24,119.87,119.92,119.86,119.88,16571
20050301|2005-01-24 06:00,24,119.88,119.91,119.87,119.9,12828
20050301|2005-01-24 06:30,24,119.9,119.95,119.89,119.9,22529
20050301|2005-01-24 07:00,24,119.91,119.95,119.88,119.89,31389
20050301|2005-01-24 07:30,24,119.89,119.94,119.88,119.93,27986
20050301|2005-01-24 08:00,24,119.93,119.97,119.92,119.94,35201
20050301|2005-01-24 08:30,24,119.94,119.95,119.86,119.87,59775
20050301|2005-01-24 09:00,24,119.87,119.88,119.8,119.84,69702
20050301|2005-01-24 09:30,24,119.84,119.87,119.81,119.85,45607
20050301|2005-01-24 10:00,24,119.85,119.91,119.81,119.88,66171
20050301|2005-01-24 10:30,24,119.88,119.89,119.84,119.87,24268
20050301|2005-01-24 11:00,24,119.87,119.9,119.87,119.89,9448
20050301|2005-01-24 11:30,24,119.89,119.92,119.87,119.9,14029
20050301|2005-01-24 12:00,24,119.88,119.88,119.88,119.88,1177
20050301|2005-01-25 01:00,25,119.9,119.93,119.88,119.88,33380
20050301|2005-01-25 01:30,25,119.88,119.96,119.88,119.95,31611
20050301|2005-01-25 02:00,25,119.94,119.96,119.86,119.87,42611
20050301|2005-01-25 02:30,25,119.87,119.94,119.85,119.93,63475
20050301|2005-01-25 03:00,25,119.94,119.94,119.88,119.9,46113
20050301|2005-01-25 03:30,25,119.9,119.91,119.86,119.89,34247
20050301|2005-01-25 04:00,25,119.89,119.95,119.89,119.92,50769
20050301|2005-01-25 04:30,25,119.92,119.95,119.9,119.94,21612
20050301|2005-01-25 05:00,25,119.94,120,119.93,119.98,75029
20050301|2005-01-25 05:30,25,119.97,120.04,119.95,120.02,65942
20050301|2005-01-25 06:00,25,120.02,120.12,120.02,120.08,123867
20050301|2005-01-25 06:30,25,120.08,120.09,120.05,120.07,36822
20050301|2005-01-25 07:00,25,120.07,120.17,120.06,120.11,122686
20050301|2005-01-25 07:30,25,120.11,120.16,120.07,120.15,60397
20050301|2005-01-25 08:00,25,120.14,120.2,120.11,120.13,66373
20050301|2005-01-25 08:30,25,120.13,120.17,120.11,120.12,53217
20050301|2005-01-25 09:00,25,120.12,120.13,119.89,119.91,168298
20050301|2005-01-25 09:30,25,119.91,119.96,119.88,119.89,116639
20050301|2005-01-25 10:00,25,119.88,119.93,119.79,119.83,86661
20050301|2005-01-25 10:30,25,119.83,119.84,119.72,119.77,67620
20050301|2005-01-25 11:00,25,119.77,119.8,119.7,119.75,41624
20050301|2005-01-25 11:30,25,119.75,119.81,119.74,119.81,27995
20050301|2005-01-25 12:00,25,119.8,119.8,119.8,119.8,3269
20050301|2005-01-26 01:00,26,119.76,119.78,119.72,119.76,27018
20050301|2005-01-26 01:30,26,119.75,119.77,119.69,119.76,37238
20050301|2005-01-26 02:00,26,119.76,119.79,119.72,119.75,35592
20050301|2005-01-26 02:30,26,119.75,119.79,119.71,119.71,58550
20050301|2005-01-26 03:00,26,119.71,119.83,119.7,119.82,97264
20050301|2005-01-26 03:30,26,119.83,119.85,119.78,119.81,96009
20050301|2005-01-26 04:00,26,119.82,119.83,119.71,119.74,120283
20050301|2005-01-26 04:30,26,119.73,119.79,119.71,119.72,95151
20050301|2005-01-26 05:00,26,119.72,119.72,119.61,119.64,152700
20050301|2005-01-26 05:30,26,119.64,119.67,119.59,119.61,58194
20050301|2005-01-26 06:00,26,119.62,119.67,119.58,119.59,62545
20050301|2005-01-26 06:30,26,119.59,119.64,119.56,119.61,41898
20050301|2005-01-26 07:00,26,119.61,119.71,119.6,119.7,41834
20050301|2005-01-26 07:30,26,119.69,119.74,119.68,119.74,73073
20050301|2005-01-26 08:00,26,119.74,119.78,119.73,119.77,66839
20050301|2005-01-26 08:30,26,119.76,119.76,119.69,119.72,48348
20050301|2005-01-26 09:00,26,119.72,119.75,119.7,119.73,33972
20050301|2005-01-26 09:30,26,119.74,119.77,119.7,119.73,66231
20050301|2005-01-26 10:00,26,119.73,119.74,119.69,119.73,37675
20050301|2005-01-26 10:30,26,119.73,119.75,119.68,119.68,22338
20050301|2005-01-26 11:00,26,119.68,119.77,119.68,119.74,20542
20050301|2005-01-26 11:30,26,119.74,119.77,119.72,119.76,11363
20050301|2005-01-26 12:00,26,119.76,119.76,119.76,119.76,2941
20050301|2005-01-27 01:00,27,119.7,119.7,119.61,119.63,23795
20050301|2005-01-27 01:30,27,119.63,119.67,119.62,119.64,32445
20050301|2005-01-27 02:00,27,119.64,119.65,119.51,119.51,120328
20050301|2005-01-27 02:30,27,119.51,119.53,119.41,119.49,173759
20050301|2005-01-27 03:00,27,119.5,119.5,119.35,119.44,165843
20050301|2005-01-27 03:30,27,119.43,119.46,119.29,119.37,125634
20050301|2005-01-27 04:00,27,119.37,119.38,119.29,119.35,92519
20050301|2005-01-27 04:30,27,119.35,119.36,119.28,119.35,76150
20050301|2005-01-27 05:00,27,119.35,119.37,119.26,119.35,76539
20050301|2005-01-27 05:30,27,119.35,119.38,119.32,119.37,29143
20050301|2005-01-27 06:00,27,119.36,119.37,119.32,119.33,22495
20050301|2005-01-27 06:30,27,119.33,119.36,119.32,119.35,28146
20050301|2005-01-27 07:00,27,119.35,119.36,119.26,119.29,37981
20050301|2005-01-27 07:30,27,119.29,119.43,119.26,119.34,178467
20050301|2005-01-27 08:00,27,119.34,119.44,119.32,119.44,95029
20050301|2005-01-27 08:30,27,119.44,119.46,119.38,119.43,63453
20050301|2005-01-27 09:00,27,119.42,119.52,119.42,119.51,87315
20050301|2005-01-27 09:30,27,119.51,119.55,119.48,119.48,85034
20050301|2005-01-27 10:00,27,119.49,119.51,119.43,119.5,49084
20050301|2005-01-27 10:30,27,119.5,119.5,119.46,119.49,21258
20050301|2005-01-27 11:00,27,119.48,119.5,119.47,119.47,10575
20050301|2005-01-27 11:30,27,119.48,119.49,119.45,119.45,19732
20050301|2005-01-27 12:00,27,119.46,119.46,119.46,119.46,845
20050301|2005-01-28 01:00,28,119.48,119.5,119.44,119.49,29321
20050301|2005-01-28 01:30,28,119.49,119.55,119.48,119.52,50866
20050301|2005-01-28 02:00,28,119.52,119.55,119.45,119.54,55007
20050301|2005-01-28 02:30,28,119.53,119.58,119.52,119.54,51367
20050301|2005-01-28 03:00,28,119.55,119.59,119.53,119.58,46488
20050301|2005-01-28 03:30,28,119.58,119.61,119.54,119.56,81674
20050301|2005-01-28 04:00,28,119.56,119.65,119.55,119.63,84147
20050301|2005-01-28 04:30,28,119.64,119.7,119.63,119.65,69166
20050301|2005-01-28 05:00,28,119.65,119.7,119.64,119.68,29006
20050301|2005-01-28 05:30,28,119.68,119.7,119.66,119.7,23898
20050301|2005-01-28 06:00,28,119.69,119.7,119.64,119.67,20528
20050301|2005-01-28 06:30,28,119.67,119.68,119.6,119.63,29689
20050301|2005-01-28 07:00,28,119.63,119.72,119.6,119.69,54381
20050301|2005-01-28 07:30,28,119.69,119.82,119.65,119.76,226285
20050301|2005-01-28 08:00,28,119.76,119.89,119.73,119.86,133923
20050301|2005-01-28 08:30,28,119.86,119.91,119.85,119.86,110494
20050301|2005-01-28 09:00,28,119.86,119.86,119.76,119.78,97089
20050301|2005-01-28 09:30,28,119.78,119.88,119.75,119.87,80526
20050301|2005-01-28 10:00,28,119.88,119.88,119.83,119.84,42399
20050301|2005-01-28 10:30,28,119.84,119.95,119.83,119.9,67527
20050301|2005-01-28 11:00,28,119.91,119.96,119.9,119.91,40349
20050301|2005-01-28 11:30,28,119.91,119.95,119.89,119.94,18721
20050301|2005-01-28 12:00,28,119.92,119.92,119.92,119.92,1246
20050301|2005-01-31 01:00,31,119.84,119.91,119.83,119.89,24860
20050301|2005-01-31 01:30,31,119.88,119.97,119.88,119.94,23324
20050301|2005-01-31 02:00,31,119.94,119.96,119.87,119.92,22299
20050301|2005-01-31 02:30,31,119.92,119.95,119.88,119.9,23840
20050301|2005-01-31 03:00,31,119.9,119.91,119.79,119.81,49724
20050301|2005-01-31 03:30,31,119.81,119.81,119.76,119.79,52804
20050301|2005-01-31 04:00,31,119.8,119.84,119.78,119.83,30021
20050301|2005-01-31 04:30,31,119.83,119.85,119.8,119.85,28093
20050301|2005-01-31 05:00,31,119.84,119.85,119.81,119.83,19213
20050301|2005-01-31 05:30,31,119.84,119.88,119.83,119.85,30858
20050301|2005-01-31 06:00,31,119.84,119.94,119.84,119.91,40368
20050301|2005-01-31 06:30,31,119.91,119.92,119.88,119.91,25498
20050301|2005-01-31 07:00,31,119.91,119.93,119.85,119.91,32591
20050301|2005-01-31 07:30,31,119.92,119.94,119.86,119.89,58401
20050301|2005-01-31 08:00,31,119.9,119.93,119.88,119.89,33682
20050301|2005-01-31 08:30,31,119.89,119.93,119.84,119.88,48572
20050301|2005-01-31 09:00,31,119.89,119.91,119.8,119.9,88498
20050301|2005-01-31 09:30,31,119.9,119.94,119.88,119.93,55568
20050301|2005-01-31 10:00,31,119.94,119.98,119.92,119.94,76614
20050301|2005-01-31 10:30,31,119.94,119.96,119.89,119.92,26614
20050301|2005-01-31 11:00,31,119.91,119.92,119.85,119.87,34024
20050301|2005-01-31 11:30,31,119.88,119.93,119.85,119.92,25349
20050301|2005-01-31 12:00,31,119.93,119.93,119.93,119.93,1415
20050301|2005-02-01 01:00,1,120,120.05,119.99,120,42496
20050301|2005-02-01 01:30,1,120,120.06,119.98,120.03,34776
20050301|2005-02-01 02:00,1,120.02,120.05,119.95,120.01,41685
20050301|2005-02-01 02:30,1,120,120.02,119.95,119.96,33802
20050301|2005-02-01 03:00,1,119.96,120,119.9,119.94,69629
20050301|2005-02-01 03:30,1,119.94,119.99,119.93,119.97,48870
20050301|2005-02-01 04:00,1,119.97,119.99,119.93,119.98,26917
20050301|2005-02-01 04:30,1,119.98,120.03,119.96,120,38836
20050301|2005-02-01 05:00,1,120,120.03,119.99,120.01,24556
20050301|2005-02-01 05:30,1,120,120.02,119.98,120.01,19722
20050301|2005-02-01 06:00,1,120.02,120.03,120,120.01,13263
20050301|2005-02-01 06:30,1,120.01,120.05,120,120.04,24015
20050301|2005-02-01 07:00,1,120.03,120.04,119.97,119.97,44061
20050301|2005-02-01 07:30,1,119.97,120.01,119.95,119.99,63642
20050301|2005-02-01 08:00,1,119.99,120.08,119.99,120.05,80183
20050301|2005-02-01 08:30,1,120.05,120.15,120.04,120.1,104396
20050301|2005-02-01 09:00,1,120.1,120.19,120.07,120.15,146213
20050301|2005-02-01 09:30,1,120.15,120.15,120,120.02,119865
20050301|2005-02-01 10:00,1,120.01,120.03,119.94,120,73318
20050301|2005-02-01 10:30,1,120.01,120.02,119.97,119.99,20450
20050301|2005-02-01 11:00,1,119.98,119.99,119.94,119.99,15168
20050301|2005-02-01 11:30,1,119.98,120.03,119.96,120.02,12190
20050301|2005-02-01 12:00,1,120.01,120.01,120.01,120.01,629
20050301|2005-02-02 01:00,2,119.97,120.02,119.95,120.01,17069
20050301|2005-02-02 01:30,2,120.01,120.01,119.96,120,16108
20050301|2005-02-02 02:00,2,120,120.03,119.94,119.99,33569
20050301|2005-02-02 02:30,2,120,120.04,119.99,120.01,31486
20050301|2005-02-02 03:00,2,120.01,120.03,119.99,120,21165
20050301|2005-02-02 03:30,2,120,120.02,119.98,119.99,19080
20050301|2005-02-02 04:00,2,120,120,119.97,120,15695
20050301|2005-02-02 04:30,2,119.99,120.03,119.99,120.01,32306
20050301|2005-02-02 05:00,2,120.01,120.03,119.99,120,15771
20050301|2005-02-02 05:30,2,120,120.02,119.99,120.01,6961
20050301|2005-02-02 06:00,2,120.01,120.03,120,120.02,11200
20050301|2005-02-02 06:30,2,120.01,120.03,119.98,120.02,20093
20050301|2005-02-02 07:00,2,120.02,120.04,120,120.03,29267
20050301|2005-02-02 07:30,2,120.03,120.08,120.03,120.04,52865
20050301|2005-02-02 08:00,2,120.05,120.05,120.01,120.03,38277
20050301|2005-02-02 08:30,2,120.03,120.04,119.98,119.99,54052
20050301|2005-02-02 09:00,2,119.98,120.01,119.95,119.97,68997
20050301|2005-02-02 09:30,2,119.98,119.98,119.86,119.89,102922
20050301|2005-02-02 10:00,2,119.89,119.9,119.84,119.87,45739
20050301|2005-02-02 10:30,2,119.87,119.88,119.83,119.85,33142
20050301|2005-02-02 11:00,2,119.84,119.87,119.82,119.86,17563
20050301|2005-02-02 11:30,2,119.86,119.87,119.81,119.82,17577
20050301|2005-02-02 12:00,2,119.83,119.83,119.83,119.83,2270
20050301|2005-02-03 01:00,3,119.81,119.81,119.76,119.78,24522
20050301|2005-02-03 01:30,3,119.78,119.78,119.72,119.78,36031
20050301|2005-02-03 02:00,3,119.78,119.79,119.71,119.76,53909
20050301|2005-02-03 02:30,3,119.75,119.78,119.7,119.72,55911
20050301|2005-02-03 03:00,3,119.72,119.75,119.67,119.69,90303
20050301|2005-02-03 03:30,3,119.68,119.75,119.67,119.74,134373
20050301|2005-02-03 04:00,3,119.74,119.82,119.73,119.75,83747
20050301|2005-02-03 04:30,3,119.76,119.8,119.73,119.78,56039
20050301|2005-02-03 05:00,3,119.78,119.8,119.72,119.75,44836
20050301|2005-02-03 05:30,3,119.75,119.75,119.73,119.74,17711
20050301|2005-02-03 06:00,3,119.73,119.77,119.72,119.74,25508
20050301|2005-02-03 06:30,3,119.75,119.76,119.68,119.68,31951
20050301|2005-02-03 07:00,3,119.69,119.75,119.67,119.69,41125
20050301|2005-02-03 07:30,3,119.69,119.78,119.58,119.64,229337
20050301|2005-02-03 08:00,3,119.64,119.72,119.63,119.72,64251
20050301|2005-02-03 08:30,3,119.72,119.78,119.7,119.77,75064
20050301|2005-02-03 09:00,3,119.77,119.84,119.73,119.8,118103
20050301|2005-02-03 09:30,3,119.81,119.82,119.73,119.74,51408
20050301|2005-02-03 10:00,3,119.74,119.78,119.72,119.76,36559
20050301|2005-02-03 10:30,3,119.77,119.8,119.75,119.77,19762
20050301|2005-02-03 11:00,3,119.77,119.78,119.74,119.76,7858
20050301|2005-02-03 11:30,3,119.75,119.79,119.75,119.79,13736
20050301|2005-02-03 12:00,3,119.78,119.78,119.78,119.78,514
20050301|2005-02-04 01:00,4,119.78,119.8,119.77,119.78,12151
20050301|2005-02-04 01:30,4,119.78,119.79,119.72,119.75,12910
20050301|2005-02-04 02:00,4,119.75,119.81,119.74,119.79,30463
20050301|2005-02-04 02:30,4,119.79,119.82,119.77,119.78,31839
20050301|2005-02-04 03:00,4,119.78,119.8,119.76,119.77,17344
20050301|2005-02-04 03:30,4,119.78,119.8,119.76,119.79,13388
20050301|2005-02-04 04:00,4,119.8,119.83,119.76,119.82,25431
20050301|2005-02-04 04:30,4,119.83,119.85,119.79,119.79,49380
20050301|2005-02-04 05:00,4,119.79,119.84,119.78,119.84,26931
20050301|2005-02-04 05:30,4,119.84,119.87,119.83,119.85,28166
20050301|2005-02-04 06:00,4,119.86,119.91,119.84,119.91,33042
20050301|2005-02-04 06:30,4,119.91,119.94,119.88,119.94,27358
20050301|2005-02-04 07:00,4,119.94,120.2,119.89,120.19,74325
20050301|2005-02-04 07:30,4,120.19,120.34,119.91,120.12,379557
20050301|2005-02-04 08:00,4,120.12,120.26,120.08,120.22,180237
20050301|2005-02-04 08:30,4,120.22,120.29,120.19,120.26,124718
20050301|2005-02-04 09:00,4,120.26,120.37,120.23,120.26,115173
20050301|2005-02-04 09:30,4,120.25,120.38,120.25,120.36,99811
20050301|2005-02-04 10:00,4,120.35,120.38,120.31,120.37,66435
20050301|2005-02-04 10:30,4,120.36,120.4,120.33,120.35,36884
20050301|2005-02-04 11:00,4,120.35,120.37,120.3,120.36,23420
20050301|2005-02-04 11:30,4,120.36,120.36,120.29,120.33,20242
20050301|2005-02-04 12:00,4,120.33,120.33,120.33,120.33,1906
20050301|2005-02-07 01:00,7,120.2,120.24,120.17,120.22,32891
20050301|2005-02-07 01:30,7,120.22,120.28,120.19,120.27,35092
20050301|2005-02-07 02:00,7,120.26,120.27,120.23,120.23,40026
20050301|2005-02-07 02:30,7,120.23,120.24,120.18,120.24,51746
20050301|2005-02-07 03:00,7,120.24,120.29,120.23,120.26,53863
20050301|2005-02-07 03:30,7,120.26,120.27,120.23,120.27,41370
20050301|2005-02-07 04:00,7,120.26,120.28,120.24,120.25,30401
20050301|2005-02-07 04:30,7,120.25,120.3,120.24,120.28,37951
20050301|2005-02-07 05:00,7,120.27,120.33,120.25,120.32,41107
20050301|2005-02-07 05:30,7,120.32,120.36,120.29,120.34,32256
20050301|2005-02-07 06:00,7,120.34,120.35,120.31,120.35,25382
20050301|2005-02-07 06:30,7,120.35,120.37,120.32,120.35,27671
20050301|2005-02-07 07:00,7,120.35,120.36,120.3,120.32,32414
20050301|2005-02-07 07:30,7,120.32,120.38,120.31,120.35,41129
20050301|2005-02-07 08:00,7,120.34,120.42,120.33,120.39,53670
20050301|2005-02-07 08:30,7,120.39,120.45,120.36,120.42,77884
20050301|2005-02-07 09:00,7,120.42,120.47,120.41,120.43,50348
20050301|2005-02-07 09:30,7,120.43,120.46,120.4,120.44,36100
20050301|2005-02-07 10:00,7,120.44,120.47,120.4,120.46,39274
20050301|2005-02-07 10:30,7,120.46,120.47,120.41,120.42,30185
20050301|2005-02-07 11:00,7,120.42,120.46,120.41,120.45,25674
20050301|2005-02-07 11:30,7,120.45,120.47,120.42,120.46,22402
20050301|2005-02-07 12:00,7,120.46,120.46,120.46,120.46,1197
20050301|2005-02-08 01:00,8,120.41,120.45,120.39,120.44,17263
20050301|2005-02-08 01:30,8,120.44,120.46,120.34,120.34,43849
20050301|2005-02-08 02:00,8,120.34,120.36,120.28,120.29,70214
20050301|2005-02-08 02:30,8,120.29,120.35,120.27,120.27,65559
20050301|2005-02-08 03:00,8,120.27,120.32,120.26,120.32,66916
20050301|2005-02-08 03:30,8,120.31,120.32,120.27,120.29,37080
20050301|2005-02-08 04:00,8,120.29,120.29,120.23,120.26,49415
20050301|2005-02-08 04:30,8,120.26,120.3,120.24,120.29,36686
20050301|2005-02-08 05:00,8,120.29,120.32,120.28,120.31,24721
20050301|2005-02-08 05:30,8,120.3,120.38,120.3,120.37,35697
20050301|2005-02-08 06:00,8,120.36,120.38,120.35,120.36,12025
20050301|2005-02-08 06:30,8,120.36,120.42,120.36,120.42,28151
20050301|2005-02-08 07:00,8,120.42,120.46,120.4,120.43,43617
20050301|2005-02-08 07:30,8,120.44,120.48,120.4,120.48,71998
20050301|2005-02-08 08:00,8,120.48,120.51,120.43,120.44,98133
20050301|2005-02-08 08:30,8,120.44,120.47,120.37,120.39,66673
20050301|2005-02-08 09:00,8,120.39,120.49,120.38,120.43,67798
20050301|2005-02-08 09:30,8,120.43,120.49,120.4,120.48,47550
20050301|2005-02-08 10:00,8,120.49,120.54,120.46,120.53,69910
20050301|2005-02-08 10:30,8,120.52,120.7,120.52,120.66,150157
20050301|2005-02-08 11:00,8,120.67,120.72,120.65,120.7,47049
20050301|2005-02-08 11:30,8,120.7,120.77,120.7,120.74,43412
20050301|2005-02-08 12:00,8,120.75,120.75,120.75,120.75,1391
20050301|2005-02-09 01:00,9,120.69,120.7,120.64,120.65,46600
20050301|2005-02-09 01:30,9,120.65,120.71,120.63,120.71,47399
20050301|2005-02-09 02:00,9,120.7,120.85,120.7,120.78,173109
20050301|2005-02-09 02:30,9,120.78,120.86,120.74,120.79,143705
20050301|2005-02-09 03:00,9,120.79,120.87,120.78,120.82,95704
20050301|2005-02-09 03:30,9,120.81,120.85,120.78,120.83,60363
20050301|2005-02-09 04:00,9,120.83,120.84,120.75,120.76,76877
20050301|2005-02-09 04:30,9,120.76,120.81,120.75,120.81,41409
20050301|2005-02-09 05:00,9,120.81,120.84,120.75,120.78,43798
20050301|2005-02-09 05:30,9,120.78,120.87,120.77,120.82,43476
20050301|2005-02-09 06:00,9,120.82,120.83,120.76,120.8,50242
20050301|2005-02-09 06:30,9,120.81,120.82,120.75,120.76,44409
20050301|2005-02-09 07:00,9,120.75,120.79,120.7,120.71,73453
20050301|2005-02-09 07:30,9,120.71,120.72,120.63,120.66,135079
20050301|2005-02-09 08:00,9,120.65,120.7,120.57,120.6,163814
20050301|2005-02-09 08:30,9,120.61,120.71,120.56,120.7,95541
20050301|2005-02-09 09:00,9,120.71,120.78,120.69,120.77,83636
20050301|2005-02-09 09:30,9,120.77,120.85,120.76,120.79,98016
20050301|2005-02-09 10:00,9,120.8,120.82,120.74,120.75,44518
20050301|2005-02-09 10:30,9,120.76,120.79,120.71,120.74,32495
20050301|2005-02-09 11:00,9,120.74,120.79,120.73,120.78,6975
20050301|2005-02-09 11:30,9,120.78,120.83,120.78,120.8,13033
20050301|2005-02-09 12:00,9,120.83,120.83,120.83,120.83,1651
20050301|2005-02-10 01:00,10,120.92,120.96,120.9,120.94,64935
20050301|2005-02-10 01:30,10,120.94,120.98,120.9,120.91,35529
20050301|2005-02-10 02:00,10,120.91,120.96,120.89,120.91,47226
20050301|2005-02-10 02:30,10,120.92,120.92,120.86,120.87,50609
20050301|2005-02-10 03:00,10,120.87,120.91,120.82,120.83,74742
20050301|2005-02-10 03:30,10,120.82,120.88,120.8,120.86,74182
20050301|2005-02-10 04:00,10,120.85,120.88,120.83,120.87,51716
20050301|2005-02-10 04:30,10,120.87,120.95,120.87,120.89,72001
20050301|2005-02-10 05:00,10,120.89,120.91,120.87,120.87,38530
20050301|2005-02-10 05:30,10,120.87,120.93,120.87,120.9,24762
20050301|2005-02-10 06:00,10,120.9,120.94,120.89,120.94,18105
20050301|2005-02-10 06:30,10,120.93,120.96,120.84,120.88,80805
20050301|2005-02-10 07:00,10,120.88,120.9,120.78,120.84,84813
20050301|2005-02-10 07:30,10,120.84,120.85,120.72,120.75,185964
20050301|2005-02-10 08:00,10,120.75,120.84,120.74,120.8,98380
20050301|2005-02-10 08:30,10,120.8,120.85,120.79,120.84,76442
20050301|2005-02-10 09:00,10,120.84,120.89,120.82,120.87,74421
20050301|2005-02-10 09:30,10,120.87,120.87,120.77,120.79,70964
20050301|2005-02-10 10:00,10,120.78,120.84,120.7,120.74,74857
20050301|2005-02-10 10:30,10,120.74,120.78,120.67,120.7,48529
20050301|2005-02-10 11:00,10,120.69,120.74,120.68,120.74,17265
20050301|2005-02-10 11:30,10,120.74,120.79,120.73,120.78,18679
20050301|2005-02-10 12:00,10,120.71,120.71,120.71,120.71,2714
20050301|2005-02-11 01:00,11,120.71,120.72,120.66,120.72,41773
20050301|2005-02-11 01:30,11,120.71,120.72,120.61,120.64,49629
20050301|2005-02-11 02:00,11,120.65,120.7,120.64,120.66,35697
20050301|2005-02-11 02:30,11,120.66,120.69,120.64,120.68,35182
20050301|2005-02-11 03:00,11,120.67,120.73,120.67,120.7,36874
20050301|2005-02-11 03:30,11,120.7,120.71,120.65,120.65,40743
20050301|2005-02-11 04:00,11,120.65,120.69,120.63,120.68,34730
20050301|2005-02-11 04:30,11,120.68,120.71,120.67,120.69,29454
20050301|2005-02-11 05:00,11,120.68,120.75,120.68,120.73,45878
20050301|2005-02-11 05:30,11,120.72,120.74,120.62,120.63,71303
20050301|2005-02-11 06:00,11,120.63,120.67,120.61,120.63,35933
20050301|2005-02-11 06:30,11,120.62,120.65,120.59,120.64,34847
20050301|2005-02-11 07:00,11,120.63,120.65,120.58,120.64,39667
20050301|2005-02-11 07:30,11,120.63,120.7,120.63,120.67,51246
20050301|2005-02-11 08:00,11,120.66,120.67,120.6,120.6,50534
20050301|2005-02-11 08:30,11,120.6,120.65,120.57,120.59,63636
20050301|2005-02-11 09:00,11,120.59,120.65,120.58,120.63,45252
20050301|2005-02-11 09:30,11,120.63,120.66,120.59,120.64,36809
20050301|2005-02-11 10:00,11,120.64,120.64,120.58,120.62,36905
20050301|2005-02-11 10:30,11,120.63,120.69,120.61,120.68,34112
20050301|2005-02-11 11:00,11,120.69,120.69,120.63,120.66,15427
20050301|2005-02-11 11:30,11,120.66,120.68,120.64,120.66,12657
20050301|2005-02-11 12:00,11,120.65,120.65,120.65,120.65,1022
20050301|2005-02-14 01:00,14,120.58,120.6,120.52,120.56,19250
20050301|2005-02-14 01:30,14,120.55,120.56,120.5,120.51,19605
20050301|2005-02-14 02:00,14,120.51,120.51,120.41,120.44,63457
20050301|2005-02-14 02:30,14,120.44,120.48,120.41,120.45,40712
20050301|2005-02-14 03:00,14,120.45,120.46,120.42,120.44,31897
20050301|2005-02-14 03:30,14,120.44,120.45,120.39,120.43,44958
20050301|2005-02-14 04:00,14,120.43,120.43,120.32,120.33,82560
20050301|2005-02-14 04:30,14,120.33,120.39,120.32,120.38,29383
20050301|2005-02-14 05:00,14,120.38,120.4,120.33,120.35,27987
20050301|2005-02-14 05:30,14,120.35,120.39,120.34,120.36,17290
20050301|2005-02-14 06:00,14,120.36,120.37,120.34,120.34,10397
20050301|2005-02-14 06:30,14,120.35,120.36,120.33,120.35,10336
20050301|2005-02-14 07:00,14,120.35,120.38,120.33,120.36,32206
20050301|2005-02-14 07:30,14,120.36,120.41,120.35,120.38,37648
20050301|2005-02-14 08:00,14,120.37,120.43,120.37,120.42,40343
20050301|2005-02-14 08:30,14,120.43,120.43,120.35,120.37,33433
20050301|2005-02-14 09:00,14,120.37,120.39,120.35,120.37,26865
20050301|2005-02-14 09:30,14,120.37,120.43,120.36,120.41,22473
20050301|2005-02-14 10:00,14,120.41,120.43,120.38,120.42,19687
20050301|2005-02-14 10:30,14,120.42,120.48,120.4,120.47,26273
20050301|2005-02-14 11:00,14,120.46,120.47,120.42,120.44,11545
20050301|2005-02-14 11:30,14,120.44,120.47,120.43,120.46,11264
20050301|2005-02-14 12:00,14,120.48,120.48,120.48,120.48,652
20050301|2005-02-15 01:00,15,120.47,120.47,120.39,120.42,26917
20050301|2005-02-15 01:30,15,120.42,120.42,120.33,120.35,45006
20050301|2005-02-15 02:00,15,120.35,120.36,120.24,120.28,102510
20050301|2005-02-15 02:30,15,120.27,120.32,120.27,120.32,44307
20050301|2005-02-15 03:00,15,120.32,120.34,120.29,120.32,38847
20050301|2005-02-15 03:30,15,120.33,120.33,120.27,120.29,56761
20050301|2005-02-15 04:00,15,120.29,120.34,120.27,120.32,56192
20050301|2005-02-15 04:30,15,120.32,120.33,120.28,120.3,35042
20050301|2005-02-15 05:00,15,120.3,120.31,120.24,120.26,48350
20050301|2005-02-15 05:30,15,120.26,120.33,120.22,120.26,102250
20050301|2005-02-15 06:00,15,120.25,120.3,120.24,120.28,37144
20050301|2005-02-15 06:30,15,120.29,120.31,120.26,120.31,33005
20050301|2005-02-15 07:00,15,120.31,120.35,120.29,120.33,49993
20050301|2005-02-15 07:30,15,120.33,120.38,120.31,120.33,78758
20050301|2005-02-15 08:00,15,120.33,120.36,120.27,120.29,85599
20050301|2005-02-15 08:30,15,120.29,120.31,120.26,120.28,48656
20050301|2005-02-15 09:00,15,120.28,120.29,120.17,120.2,116541
20050301|2005-02-15 09:30,15,120.2,120.27,120.19,120.25,63049
20050301|2005-02-15 10:00,15,120.24,120.28,120.22,120.24,36173
20050301|2005-02-15 10:30,15,120.25,120.25,120.21,120.22,26558
20050301|2005-02-15 11:00,15,120.21,120.23,120.14,120.14,29811
20050301|2005-02-15 11:30,15,120.14,120.18,120.1,120.14,43690
20050301|2005-02-15 12:00,15,120.14,120.14,120.14,120.14,590
20050301|2005-02-16 01:00,16,120.13,120.19,120.11,120.11,37772
20050301|2005-02-16 01:30,16,120.12,120.19,120.1,120.16,35757
20050301|2005-02-16 02:00,16,120.17,120.21,120.15,120.19,44159
20050301|2005-02-16 02:30,16,120.19,120.2,120.16,120.2,36689
20050301|2005-02-16 03:00,16,120.2,120.23,120.18,120.2,43422
20050301|2005-02-16 03:30,16,120.2,120.23,120.16,120.17,41937
20050301|2005-02-16 04:00,16,120.17,120.2,120.16,120.2,24575
20050301|2005-02-16 04:30,16,120.2,120.22,120.17,120.2,45000
20050301|2005-02-16 05:00,16,120.19,120.34,120.19,120.33,134238
20050301|2005-02-16 05:30,16,120.34,120.35,120.29,120.32,56022
20050301|2005-02-16 06:00,16,120.32,120.36,120.31,120.36,31407
20050301|2005-02-16 06:30,16,120.35,120.41,120.35,120.4,47963
20050301|2005-02-16 07:00,16,120.39,120.41,120.36,120.39,41423
20050301|2005-02-16 07:30,16,120.39,120.47,120.38,120.42,118611
20050301|2005-02-16 08:00,16,120.42,120.43,120.35,120.36,69151
20050301|2005-02-16 08:30,16,120.35,120.37,120.21,120.23,62238
20050301|2005-02-16 09:00,16,120.23,120.33,120.02,120.04,251347
20050301|2005-02-16 09:30,16,120.04,120.05,119.93,119.98,182983
20050301|2005-02-16 10:00,16,119.97,120,119.88,119.93,126742
20050301|2005-02-16 10:30,16,119.92,119.93,119.81,119.87,101278
20050301|2005-02-16 11:00,16,119.86,119.9,119.83,119.86,52422
20050301|2005-02-16 11:30,16,119.86,119.91,119.84,119.88,26955
20050301|2005-02-16 12:00,16,119.87,119.87,119.87,119.87,1550
20050301|2005-02-17 01:00,17,119.87,119.94,119.87,119.93,40222
20050301|2005-02-17 01:30,17,119.93,119.94,119.66,119.75,161385
20050301|2005-02-17 02:00,17,119.76,119.77,119.67,119.76,119010
20050301|2005-02-17 02:30,17,119.75,119.83,119.74,119.74,98568
20050301|2005-02-17 03:00,17,119.75,119.8,119.73,119.75,57857
20050301|2005-02-17 03:30,17,119.75,119.78,119.68,119.72,63133
20050301|2005-02-17 04:00,17,119.72,119.78,119.72,119.77,45479
20050301|2005-02-17 04:30,17,119.77,119.79,119.7,119.71,68070
20050301|2005-02-17 05:00,17,119.7,119.76,119.69,119.73,46149
20050301|2005-02-17 05:30,17,119.73,119.75,119.64,119.67,62695
20050301|2005-02-17 06:00,17,119.68,119.69,119.61,119.62,84218
20050301|2005-02-17 06:30,17,119.63,119.67,119.61,119.63,49046
20050301|2005-02-17 07:00,17,119.62,119.65,119.61,119.64,52037
20050301|2005-02-17 07:30,17,119.64,119.64,119.55,119.62,132578
20050301|2005-02-17 08:00,17,119.62,119.63,119.51,119.57,99729
20050301|2005-02-17 08:30,17,119.57,119.6,119.51,119.56,76545
20050301|2005-02-17 09:00,17,119.55,119.72,119.55,119.67,122703
20050301|2005-02-17 09:30,17,119.67,119.74,119.64,119.7,60391
20050301|2005-02-17 10:00,17,119.7,119.78,119.7,119.71,56374
20050301|2005-02-17 10:30,17,119.71,119.72,119.63,119.65,33929
20050301|2005-02-17 11:00,17,119.65,119.71,119.63,119.7,28513
20050301|2005-02-17 11:30,17,119.7,119.73,119.69,119.72,15232
20050301|2005-02-17 12:00,17,119.69,119.69,119.69,119.69,1302
20050301|2005-02-18 01:00,18,119.63,119.67,119.58,119.66,46821
20050301|2005-02-18 01:30,18,119.65,119.67,119.61,119.64,14502
20050301|2005-02-18 02:00,18,119.64,119.68,119.63,119.66,23960
20050301|2005-02-18 02:30,18,119.66,119.68,119.64,119.64,25809
20050301|2005-02-18 03:00,18,119.63,119.65,119.39,119.44,152541
20050301|2005-02-18 03:30,18,119.44,119.46,119.33,119.38,106228
20050301|2005-02-18 04:00,18,119.38,119.43,119.32,119.37,92472
20050301|2005-02-18 04:30,18,119.37,119.39,119.32,119.35,75113
20050301|2005-02-18 05:00,18,119.35,119.39,119.34,119.35,31046
20050301|2005-02-18 05:30,18,119.35,119.37,119.33,119.36,32984
20050301|2005-02-18 06:00,18,119.36,119.36,119.27,119.35,97859
20050301|2005-02-18 06:30,18,119.35,119.4,119.35,119.39,41425
20050301|2005-02-18 07:00,18,119.39,119.41,119.16,119.21,81552
20050301|2005-02-18 07:30,18,119.21,119.22,119.08,119.21,266665
20050301|2005-02-18 08:00,18,119.21,119.24,118.8,118.9,325136
20050301|2005-02-18 08:30,18,118.9,119.02,118.87,118.92,138842
20050301|2005-02-18 09:00,18,118.92,119.04,118.89,118.98,116312
20050301|2005-02-18 09:30,18,118.98,118.98,118.91,118.96,93633
20050301|2005-02-18 10:00,18,118.96,118.96,118.85,118.94,84983
20050301|2005-02-18 10:30,18,118.93,118.94,118.83,118.93,46579
20050301|2005-02-18 11:00,18,118.92,118.95,118.82,118.83,38144
20050301|2005-02-18 11:30,18,118.82,118.85,118.76,118.77,58109
20050301|2005-02-18 12:00,18,118.75,118.75,118.75,118.75,3290
20050301|2005-02-21 01:00,21,118.74,118.87,118.74,118.84,58792
20050301|2005-02-21 01:30,21,118.84,118.88,118.76,118.81,37401
20050301|2005-02-21 02:00,21,118.81,118.83,118.74,118.82,43698
20050301|2005-02-21 02:30,21,118.81,118.88,118.8,118.84,36352
20050301|2005-02-21 03:00,21,118.85,118.86,118.77,118.81,36520
20050301|2005-02-21 03:30,21,118.81,118.92,118.8,118.9,49349
20050301|2005-02-21 04:00,21,118.9,118.94,118.87,118.91,54783
20050301|2005-02-21 04:30,21,118.92,118.92,118.83,118.85,35533
20050301|2005-02-21 05:00,21,118.85,118.9,118.85,118.86,49039
20050301|2005-02-21 05:30,21,118.85,118.87,118.81,118.86,26371
20050301|2005-02-21 06:00,21,118.87,118.88,118.83,118.86,15977
20050301|2005-02-21 06:30,21,118.87,118.87,118.82,118.86,14540
20050301|2005-02-21 07:00,21,118.87,118.87,118.83,118.83,18719
20050301|2005-02-21 07:30,21,118.83,118.87,118.81,118.86,17786
20050301|2005-02-21 08:00,21,118.85,118.89,118.84,118.85,24305
20050301|2005-02-21 08:30,21,118.85,118.86,118.78,118.8,42728
20050301|2005-02-21 09:00,21,118.8,118.81,118.57,118.6,147199
20050301|2005-02-21 09:30,21,118.59,118.66,118.55,118.59,96872
20050301|2005-02-21 10:00,21,118.58,118.63,118.58,118.61,38024
20050301|2005-02-21 10:30,21,118.6,118.61,118.49,118.53,58980
20050301|2005-02-21 11:00,21,118.53,118.58,118.52,118.56,30685
20050301|2005-02-21 11:30,21,118.55,118.61,118.55,118.61,20504
20050301|2005-02-21 12:00,21,118.6,118.6,118.6,118.6,386
20050301|2005-02-22 01:00,22,118.66,118.8,118.66,118.79,88146
20050301|2005-02-22 01:30,22,118.79,118.87,118.77,118.87,87620
20050301|2005-02-22 02:00,22,118.87,118.91,118.86,118.89,100679
20050301|2005-02-22 02:30,22,118.9,118.91,118.82,118.87,86188
20050301|2005-02-22 03:00,22,118.88,118.88,118.82,118.83,50474
20050301|2005-02-22 03:30,22,118.83,118.85,118.79,118.83,88340
20050301|2005-02-22 04:00,22,118.84,118.84,118.79,118.8,57261
20050301|2005-02-22 04:30,22,118.8,118.81,118.74,118.78,86542
20050301|2005-02-22 05:00,22,118.78,118.79,118.64,118.68,126346
20050301|2005-02-22 05:30,22,118.68,118.73,118.67,118.73,50044
20050301|2005-02-22 06:00,22,118.73,118.74,118.69,118.69,42321
20050301|2005-02-22 06:30,22,118.7,118.71,118.61,118.62,63871
20050301|2005-02-22 07:00,22,118.62,118.65,118.59,118.61,85574
20050301|2005-02-22 07:30,22,118.61,118.65,118.58,118.6,87710
20050301|2005-02-22 08:00,22,118.59,118.72,118.58,118.69,95324
20050301|2005-02-22 08:30,22,118.69,118.73,118.63,118.66,58401
20050301|2005-02-22 09:00,22,118.66,118.7,118.54,118.68,152638
20050301|2005-02-22 09:30,22,118.68,118.7,118.64,118.67,75532
20050301|2005-02-22 10:00,22,118.67,118.68,118.59,118.64,84325
20050301|2005-02-22 10:30,22,118.64,118.7,118.64,118.66,36454
20050301|2005-02-22 11:00,22,118.66,118.67,118.61,118.63,15816
20050301|2005-02-22 11:30,22,118.63,118.67,118.62,118.65,15826
20050301|2005-02-22 12:00,22,118.65,118.65,118.65,118.65,3312
20050301|2005-02-23 01:00,23,118.61,118.61,118.47,118.51,88011
20050301|2005-02-23 01:30,23,118.5,118.55,118.48,118.52,50645
20050301|2005-02-23 02:00,23,118.52,118.6,118.49,118.58,53442
20050301|2005-02-23 02:30,23,118.58,118.61,118.5,118.58,88566
20050301|2005-02-23 03:00,23,118.58,118.61,118.55,118.58,93935
20050301|2005-02-23 03:30,23,118.58,118.62,118.54,118.61,88433
20050301|2005-02-23 04:00,23,118.6,118.7,118.59,118.63,175938
20050301|2005-02-23 04:30,23,118.63,118.74,118.59,118.71,165201
20050301|2005-02-23 05:00,23,118.71,118.73,118.66,118.7,38129
20050301|2005-02-23 05:30,23,118.69,118.7,118.66,118.66,20671
20050301|2005-02-23 06:00,23,118.66,118.66,118.61,118.64,39494
20050301|2005-02-23 06:30,23,118.64,118.69,118.63,118.67,27458
20050301|2005-02-23 07:00,23,118.67,118.84,118.64,118.83,76163
20050301|2005-02-23 07:30,23,118.83,118.93,118.79,118.91,235430
20050301|2005-02-23 08:00,23,118.91,119.02,118.9,119,152875
20050301|2005-02-23 08:30,23,119,119,118.82,118.87,117888
20050301|2005-02-23 09:00,23,118.87,118.88,118.81,118.86,73795
20050301|2005-02-23 09:30,23,118.86,118.91,118.76,118.76,84155
20050301|2005-02-23 10:00,23,118.77,118.81,118.67,118.7,80242
20050301|2005-02-23 10:30,23,118.7,118.73,118.67,118.69,33533
20050301|2005-02-23 11:00,23,118.69,118.7,118.56,118.58,54820
20050301|2005-02-23 11:30,23,118.58,118.59,118.46,118.5,73713
20050301|2005-02-23 12:00,23,118.49,118.49,118.49,118.49,2007
20050301|2005-02-24 01:00,24,118.47,118.49,118.22,118.28,141754
20050301|2005-02-24 01:30,24,118.27,118.37,118.26,118.36,82767
20050301|2005-02-24 02:00,24,118.37,118.42,118.34,118.4,77361
20050301|2005-02-24 02:30,24,118.41,118.47,118.41,118.44,90547
20050301|2005-02-24 03:00,24,118.44,118.46,118.39,118.4,61780
20050301|2005-02-24 03:30,24,118.4,118.45,118.37,118.38,65798
20050301|2005-02-24 04:00,24,118.38,118.49,118.37,118.45,72619
20050301|2005-02-24 04:30,24,118.45,118.51,118.41,118.49,57990
20050301|2005-02-24 05:00,24,118.49,118.64,118.48,118.63,126059
20050301|2005-02-24 05:30,24,118.63,118.65,118.58,118.63,45037
20050301|2005-02-24 06:00,24,118.63,118.67,118.6,118.62,26463
20050301|2005-02-24 06:30,24,118.62,118.63,118.6,118.6,20907
20050301|2005-02-24 07:00,24,118.6,118.69,118.59,118.6,42502
20050301|2005-02-24 07:30,24,118.61,118.76,118.54,118.68,168868
20050301|2005-02-24 08:00,24,118.68,118.76,118.63,118.72,81024
20050301|2005-02-24 08:30,24,118.73,118.75,118.63,118.69,68463
20050301|2005-02-24 09:00,24,118.69,118.7,118.41,118.47,139025
20050301|2005-02-24 09:30,24,118.47,118.49,118.33,118.35,126330
20050301|2005-02-24 10:00,24,118.34,118.47,118.31,118.44,74965
20050301|2005-02-24 10:30,24,118.45,118.52,118.44,118.52,36827
20050301|2005-02-24 11:00,24,118.52,118.56,118.45,118.46,28247
20050301|2005-02-24 11:30,24,118.47,118.5,118.39,118.4,19427
20050301|2005-02-24 12:00,24,118.43,118.43,118.43,118.43,566
20050301|2005-02-25 01:00,25,118.25,118.37,118.23,118.31,60795
20050301|2005-02-25 01:30,25,118.32,118.4,118.31,118.36,31975
20050301|2005-02-25 02:00,25,118.36,118.46,118.36,118.45,62689
20050301|2005-02-25 02:30,25,118.45,118.52,118.42,118.43,81806
20050301|2005-02-25 03:00,25,118.43,118.48,118.41,118.46,54831
20050301|2005-02-25 03:30,25,118.45,118.53,118.44,118.45,76139
20050301|2005-02-25 04:00,25,118.45,118.55,118.42,118.52,71515
20050301|2005-02-25 04:30,25,118.52,118.56,118.38,118.45,96695
20050301|2005-02-25 05:00,25,118.46,118.51,118.41,118.5,62940
20050301|2005-02-25 05:30,25,118.5,118.6,118.5,118.58,76491
20050301|2005-02-25 06:00,25,118.58,118.65,118.56,118.57,56397
20050301|2005-02-25 06:30,25,118.58,118.67,118.56,118.62,53018
20050301|2005-02-25 07:00,25,118.62,118.65,118.55,118.61,58254
20050301|2005-02-25 07:30,25,118.62,118.7,118.46,118.5,226654
20050301|2005-02-25 08:00,25,118.5,118.57,118.49,118.56,88906
20050301|2005-02-25 08:30,25,118.57,118.59,118.3,118.39,158749
20050301|2005-02-25 09:00,25,118.39,118.55,118.34,118.5,101656
20050301|2005-02-25 09:30,25,118.5,118.59,118.47,118.56,55783
20050301|2005-02-25 10:00,25,118.56,118.59,118.52,118.57,39773
20050301|2005-02-25 10:30,25,118.58,118.65,118.58,118.61,44933
20050301|2005-02-25 11:00,25,118.61,118.68,118.57,118.67,30564
20050301|2005-02-25 11:30,25,118.67,118.67,118.59,118.6,19955
20050301|2005-02-25 12:00,25,118.61,118.61,118.61,118.61,1109
20050301|2005-02-28 01:00,28,118.59,118.64,118.58,118.61,20582
20050301|2005-02-28 01:30,28,118.61,118.7,118.58,118.67,47062
20050301|2005-02-28 02:00,28,118.67,118.71,118.62,118.7,38136
20050301|2005-02-28 02:30,28,118.7,118.86,118.69,118.86,98085
20050301|2005-02-28 03:00,28,118.86,118.86,118.79,118.82,43606
20050301|2005-02-28 03:30,28,118.83,118.84,118.78,118.8,42974
20050301|2005-02-28 04:00,28,118.8,118.85,118.76,118.84,38357
20050301|2005-02-28 04:30,28,118.84,118.85,118.8,118.83,23011
20050301|2005-02-28 05:00,28,118.83,118.87,118.81,118.86,22000
20050301|2005-02-28 05:30,28,118.86,118.88,118.83,118.85,29646
20050301|2005-02-28 06:00,28,118.86,118.86,118.82,118.82,21806
20050301|2005-02-28 06:30,28,118.82,118.83,118.71,118.73,52046
20050301|2005-02-28 07:00,28,118.73,118.75,118.57,118.59,122726
20050301|2005-02-28 07:30,28,118.58,118.67,118.56,118.64,119362
20050301|2005-02-28 08:00,28,118.64,118.68,118.6,118.65,82724
20050301|2005-02-28 08:30,28,118.65,118.67,118.6,118.61,55818
20050301|2005-02-28 09:00,28,118.61,118.74,118.57,118.73,117615
20050301|2005-02-28 09:30,28,118.73,118.78,118.7,118.7,81107
20050301|2005-02-28 10:00,28,118.71,118.73,118.65,118.71,89240
20050301|2005-02-28 10:30,28,118.71,118.73,118.46,118.47,88148
20050301|2005-02-28 11:00,28,118.47,118.48,118.33,118.38,103427
20050301|2005-02-28 11:30,28,118.38,118.41,118.29,118.41,58334
20050301|2005-02-28 12:00,28,118.43,118.43,118.43,118.43,2489
20050301|2005-03-01 01:00,1,118.33,118.38,118.27,118.28,62094
20050301|2005-03-01 01:30,1,118.27,118.38,118.27,118.37,56556
20050301|2005-03-01 02:00,1,118.37,118.45,118.37,118.42,61312
20050301|2005-03-01 02:30,1,118.42,118.43,118.32,118.36,54730
20050301|2005-03-01 03:00,1,118.36,118.47,118.33,118.39,74662
20050301|2005-03-01 03:30,1,118.39,118.43,118.36,118.42,68676
20050301|2005-03-01 04:00,1,118.42,118.46,118.37,118.39,51974
20050301|2005-03-01 04:30,1,118.4,118.5,118.39,118.43,87804
20050301|2005-03-01 05:00,1,118.44,118.46,118.29,118.3,67376
20050301|2005-03-01 05:30,1,118.3,118.4,118.3,118.38,41763
20050301|2005-03-01 06:00,1,118.38,118.39,118.33,118.34,18213
20050301|2005-03-01 06:30,1,118.34,118.42,118.32,118.42,43025
20050301|2005-03-01 07:00,1,118.42,118.45,118.38,118.38,55460
20050301|2005-03-01 07:30,1,118.38,118.42,118.27,118.36,112246
20050301|2005-03-01 08:00,1,118.36,118.43,118.32,118.43,89295
20050301|2005-03-01 08:30,1,118.43,118.45,118.37,118.44,69925
20050301|2005-03-01 09:00,1,118.45,118.6,118.43,118.54,188446
20050301|2005-03-01 09:30,1,118.54,118.54,118.36,118.4,128523
20050301|2005-03-01 10:00,1,118.4,118.42,118.35,118.41,71911
20050301|2005-03-01 10:30,1,118.4,118.42,118.35,118.37,32731
20050301|2005-03-01 11:00,1,118.37,118.39,118.31,118.36,25166
20050301|2005-03-01 11:30,1,118.36,118.41,118.32,118.4,24177
20050301|2005-03-01 12:00,1,118.43,118.43,118.43,118.43,1625
20050301|2005-03-02 01:00,2,118.42,118.47,118.38,118.44,35016
20050301|2005-03-02 01:30,2,118.44,118.48,118.42,118.44,26119
20050301|2005-03-02 02:00,2,118.44,118.45,118.37,118.39,43244
20050301|2005-03-02 02:30,2,118.39,118.44,118.36,118.38,51600
20050301|2005-03-02 03:00,2,118.38,118.42,118.35,118.39,48099
20050301|2005-03-02 03:30,2,118.4,118.45,118.37,118.44,65162
20050301|2005-03-02 04:00,2,118.44,118.44,118.38,118.38,32273
20050301|2005-03-02 04:30,2,118.38,118.42,118.35,118.39,104341
20050301|2005-03-02 05:00,2,118.39,118.39,118.32,118.34,55855
20050301|2005-03-02 05:30,2,118.35,118.38,118.31,118.32,28002
20050301|2005-03-02 06:00,2,118.33,118.35,118.28,118.32,42523
20050301|2005-03-02 06:30,2,118.33,118.35,118.31,118.32,24366
20050301|2005-03-02 07:00,2,118.32,118.32,118.12,118.17,233158
20050301|2005-03-02 07:30,2,118.16,118.2,117.89,117.93,278803
20050301|2005-03-02 08:00,2,117.93,118.03,117.92,118.02,147653
20050301|2005-03-02 08:30,2,118.02,118.07,117.95,118,114226
20050301|2005-03-02 09:00,2,118.01,118.09,118,118.04,157220
20050301|2005-03-02 09:30,2,118.04,118.07,117.93,118,138881
20050301|2005-03-02 10:00,2,118,118.08,117.96,118.07,89319
20050301|2005-03-02 10:30,2,118.08,118.12,118.03,118.09,71003
20050301|2005-03-02 11:00,2,118.08,118.11,118.06,118.1,11956
20050301|2005-03-02 11:30,2,118.11,118.17,118.07,118.08,41766
20050301|2005-03-02 12:00,2,118.08,118.08,118.08,118.08,1075
20050301|2005-03-03 01:00,3,118.08,118.13,118.04,118.09,54423
20050301|2005-03-03 01:30,3,118.09,118.11,118.06,118.1,34143
20050301|2005-03-03 02:00,3,118.09,118.17,118.09,118.14,54572
20050301|2005-03-03 02:30,3,118.14,118.15,118.11,118.12,50388
20050301|2005-03-03 03:00,3,118.11,118.12,118.08,118.1,65945
20050301|2005-03-03 03:30,3,118.1,118.16,118.08,118.15,87749
20050301|2005-03-03 04:00,3,118.15,118.15,118.11,118.12,49062
20050301|2005-03-03 04:30,3,118.13,118.13,118.08,118.12,64254
20050301|2005-03-03 05:00,3,118.12,118.16,118.1,118.16,82289
20050301|2005-03-03 05:30,3,118.16,118.18,118.14,118.15,32684
20050301|2005-03-03 06:00,3,118.15,118.18,118.13,118.14,44056
20050301|2005-03-03 06:30,3,118.15,118.15,118.09,118.1,30732
20050301|2005-03-03 07:00,3,118.11,118.18,118.08,118.17,37540
20050301|2005-03-03 07:30,3,118.17,118.21,118.09,118.1,162524
20050301|2005-03-03 08:00,3,118.1,118.2,118.02,118.2,161365
20050301|2005-03-03 08:30,3,118.2,118.27,118.18,118.22,159203
20050301|2005-03-03 09:00,3,118.22,118.25,118.12,118.16,135113
20050301|2005-03-03 09:30,3,118.16,118.27,118.16,118.24,100633
20050301|2005-03-03 10:00,3,118.24,118.25,118.17,118.24,59495
20050301|2005-03-03 10:30,3,118.24,118.25,118.2,118.23,29592
20050301|2005-03-03 11:00,3,118.23,118.27,118.21,118.24,24550
20050301|2005-03-03 11:30,3,118.24,118.25,118.19,118.24,26575
20050301|2005-03-03 12:00,3,118.25,118.25,118.25,118.25,389
20050301|2005-03-04 01:00,4,118.21,118.24,118.15,118.15,44090
20050301|2005-03-04 01:30,4,118.16,118.17,118.12,118.17,43182
20050301|2005-03-04 02:00,4,118.17,118.18,118.12,118.17,35243
20050301|2005-03-04 02:30,4,118.17,118.2,118.16,118.18,56351
20050301|2005-03-04 03:00,4,118.19,118.24,118.18,118.22,50391
20050301|2005-03-04 03:30,4,118.22,118.26,118.21,118.23,117034
20050301|2005-03-04 04:00,4,118.23,118.27,118.23,118.26,74106
20050301|2005-03-04 04:30,4,118.27,118.3,118.24,118.29,59133
20050301|2005-03-04 05:00,4,118.29,118.32,118.27,118.32,29274
20050301|2005-03-04 05:30,4,118.31,118.32,118.27,118.28,35912
20050301|2005-03-04 06:00,4,118.28,118.29,118.23,118.25,40084
20050301|2005-03-04 06:30,4,118.26,118.32,118.24,118.29,32482
20050301|2005-03-04 07:00,4,118.29,118.67,117.95,118.26,101369
20050301|2005-03-04 07:30,4,118.23,118.5,118.22,118.41,258942
20050301|2005-03-04 08:00,4,118.4,118.56,118.38,118.55,126347
20050301|2005-03-04 08:30,4,118.56,118.68,118.54,118.66,167704
20050301|2005-03-04 09:00,4,118.65,118.82,118.64,118.79,176310
20050301|2005-03-04 09:30,4,118.79,118.85,118.73,118.81,136527
20050301|2005-03-04 10:00,4,118.8,118.85,118.72,118.74,77588
20050301|2005-03-04 10:30,4,118.74,118.83,118.73,118.82,42632
20050301|2005-03-04 11:00,4,118.82,118.85,118.78,118.8,23880
20050301|2005-03-04 11:30,4,118.8,118.82,118.77,118.79,58051
20050301|2005-03-04 12:00,4,118.79,118.79,118.79,118.79,2753
20050301|2005-03-07 01:00,7,118.75,118.8,118.73,118.74,31089
20050301|2005-03-07 01:30,7,118.74,118.81,118.73,118.81,58902
20050301|2005-03-07 02:00,7,118.8,118.81,118.75,118.78,45735
20050301|2005-03-07 02:30,7,118.79,118.99,118.77,118.97,107686
20050301|2005-03-07 03:00,7,118.97,119.01,118.94,118.98,87388
20050301|2005-03-07 03:30,7,118.98,119.05,118.95,118.96,210882
20050301|2005-03-07 04:00,7,118.96,119.01,118.92,118.92,82984
20050301|2005-03-07 04:30,7,118.92,118.96,118.9,118.95,94216
20050301|2005-03-07 05:00,7,118.95,118.98,118.92,118.95,39091
20050301|2005-03-07 05:30,7,118.95,118.97,118.92,118.93,39846
20050301|2005-03-07 06:00,7,118.93,118.99,118.92,118.94,33284
20050301|2005-03-07 06:30,7,118.94,118.94,118.85,118.86,45837
20050301|2005-03-07 07:00,7,118.86,118.89,118.82,118.84,46519
20050301|2005-03-07 07:30,7,118.84,118.89,118.82,118.85,43658
20050301|2005-03-07 08:00,7,118.85,118.88,118.82,118.86,50777
20050301|2005-03-07 08:30,7,118.86,118.99,118.84,118.97,57858
20050301|2005-03-07 09:00,7,118.96,118.98,118.93,118.96,58533
20050301|2005-03-07 09:30,7,118.96,118.98,118.94,118.95,37799
20050301|2005-03-07 10:00,7,118.96,119.03,118.93,119.03,36727
20050301|2005-03-07 10:30,7,119.02,119.11,119.01,119.08,72173
20050301|2005-03-07 11:00,7,119.08,119.12,119.04,119.05,19877
20050301|2005-03-07 11:30,7,119.06,119.09,119.05,119.06,34635
20050301|2005-03-07 12:00,7,119.05,119.05,119.05,119.05,106
20050301|2005-03-08 01:00,8,119.02,119.08,119.01,119.08,15763
20050301|2005-03-08 01:30,8,119.08,119.17,119.06,119.15,15993
20050301|2005-03-08 02:00,8,119.16,119.19,119.12,119.15,22178
20050301|2005-03-08 02:30,8,119.15,119.2,119.15,119.18,40074
20050301|2005-03-08 03:00,8,119.18,119.19,119.1,119.12,39180
20050301|2005-03-08 03:30,8,119.12,119.13,119.08,119.08,5802
20050301|2005-03-08 04:00,8,119.08,119.11,119.03,119.05,8366
20050301|2005-03-08 04:30,8,119.06,119.12,119.06,119.12,14202
20050301|2005-03-08 05:00,8,119.12,119.12,119.04,119.04,24805
20050601|2004-09-14 09:00,14,113.55,113.55,113.55,113.55,50
20050601|2004-09-14 10:30,14,113.45,113.45,113.45,113.45,50
20050601|2004-09-17 05:30,17,113.7,113.93,113.7,113.93,2
20050601|2004-09-20 06:00,20,113.65,113.65,113.65,113.65,1
20050601|2004-09-20 10:00,20,113.7,113.7,113.7,113.7,1
20050601|2004-09-20 10:30,20,114.2,114.2,114.2,114.2,1
20050601|2004-09-21 05:00,21,114,114,114,114,1
20050601|2004-11-01 01:00,1,115.83,115.83,115.83,115.83,1
20050601|2004-11-16 03:30,16,116.48,116.48,116.48,116.48,1
20050601|2004-11-24 08:00,24,116.77,116.77,116.77,116.77,1
20050601|2004-11-25 05:00,25,116.8,116.8,116,116,4
20050601|2004-11-25 07:30,25,116.83,116.83,116.83,116.83,1
20050601|2004-11-29 04:30,29,116.82,116.82,116.82,116.82,1
20050601|2004-11-29 07:30,29,116.6,116.6,116.6,116.6,1
20050601|2004-11-30 09:00,30,116.55,116.55,116.55,116.55,5
20050601|2004-12-02 05:00,2,116.82,116.82,116.82,116.82,3
20050601|2004-12-02 06:00,2,116.87,116.87,116.87,116.87,1
20050601|2004-12-02 09:00,2,116.59,116.59,116.59,116.59,201
20050601|2004-12-03 08:30,3,116.82,116.82,116.82,116.82,4
20050601|2004-12-03 11:00,3,117.01,117.01,117.01,117.01,1
20050601|2004-12-06 05:00,6,117.05,117.05,117.05,117.05,1
20050601|2004-12-07 06:00,7,117.29,117.29,117.29,117.29,9
20050601|2004-12-07 08:30,7,117.45,117.45,117.44,117.44,22
20050601|2004-12-07 09:00,7,117.44,117.49,117.44,117.49,9
20050601|2004-12-07 11:30,7,117.62,117.62,117.62,117.62,1
20050601|2004-12-08 01:00,8,117.4,117.4,117.4,117.4,4
20050601|2004-12-08 02:00,8,117.46,117.5,117.46,117.5,4
20050601|2004-12-09 01:30,9,118.06,118.06,118.06,118.06,1
20050601|2004-12-09 02:00,9,118.07,118.07,118.07,118.07,2
20050601|2004-12-09 03:00,9,117.9,117.9,117.9,117.9,2
20050601|2004-12-09 03:30,9,117.9,117.91,117.88,117.91,5
20050601|2004-12-09 07:30,9,118.07,118.07,118.07,118.07,1
20050601|2004-12-10 07:30,10,118.05,118.05,118.05,118.05,1
20050601|2004-12-10 08:00,10,118.18,118.18,118.18,118.18,1
20050601|2004-12-10 08:30,10,118.23,118.23,118.19,118.19,8
20050601|2004-12-10 10:00,10,118.25,118.27,118.25,118.27,7
20050601|2004-12-13 06:30,13,118.21,118.21,118.21,118.21,2
20050601|2004-12-13 07:00,13,118.21,118.32,118.21,118.32,138
20050601|2004-12-13 09:00,13,118.35,118.35,118.35,118.35,1
20050601|2004-12-13 09:30,13,118.35,118.36,118.35,118.36,2
20050601|2004-12-13 10:30,13,118.4,118.4,118.35,118.35,2
20050601|2004-12-14 07:30,14,118.28,118.28,118.28,118.28,35
20050601|2004-12-15 05:00,15,118.83,118.83,118.83,118.83,30
20050601|2004-12-15 05:30,15,118.79,118.79,118.79,118.79,5
20050601|2004-12-15 06:30,15,118.8,118.8,118.8,118.8,1
20050601|2004-12-15 08:30,15,118.83,118.83,118.83,118.83,1
20050601|2004-12-15 09:00,15,118.83,118.83,118.83,118.83,1
20050601|2004-12-16 04:30,16,118.93,118.93,118.93,118.93,1
20050601|2004-12-16 07:30,16,118.82,118.82,118.82,118.82,1
20050601|2004-12-16 08:00,16,118.8,118.8,118.8,118.8,30
20050601|2004-12-17 03:00,17,118.36,118.36,118.36,118.36,1
20050601|2004-12-17 04:30,17,118.23,118.23,118.23,118.23,5
20050601|2004-12-17 05:00,17,118.28,118.28,118.28,118.28,2
20050601|2004-12-17 07:30,17,118.04,118.04,118.04,118.04,2
20050601|2004-12-17 09:30,17,118.22,118.22,118.22,118.22,2
20050601|2004-12-17 10:30,17,118.18,118.21,118.18,118.21,71
20050601|2004-12-17 11:00,17,118.18,118.18,118.18,118.18,114
20050601|2004-12-20 02:30,20,118.45,118.45,118.45,118.45,7
20050601|2004-12-20 04:30,20,118.4,118.4,118.4,118.4,1
20050601|2004-12-20 11:00,20,118.42,118.42,118.42,118.42,1
20050601|2004-12-21 08:00,21,118.28,118.28,118.28,118.28,1
20050601|2004-12-21 08:30,21,118.18,118.18,118.17,118.17,131
20050601|2004-12-22 02:00,22,118.24,118.24,118.24,118.24,1
20050601|2004-12-22 04:30,22,118.15,118.15,118.15,118.15,1
20050601|2004-12-22 10:00,22,118.13,118.13,118.13,118.13,3
20050601|2004-12-23 04:30,23,118.34,118.34,118.34,118.34,3
20050601|2004-12-23 08:30,23,118.41,118.41,118.41,118.41,1
20050601|2004-12-28 07:00,28,118.18,118.18,118.18,118.18,1
20050601|2004-12-28 09:30,28,117.9,117.9,117.81,117.81,3
20050601|2004-12-28 10:00,28,117.75,117.75,117.75,117.75,1
20050601|2004-12-28 10:30,28,117.81,117.81,117.81,117.81,1
20050601|2004-12-29 02:30,29,117.46,117.46,117.46,117.46,2
20050601|2004-12-29 10:00,29,117.49,117.49,117.49,117.49,1
20050601|2004-12-29 10:30,29,117.4,117.4,117.38,117.38,3
20050601|2004-12-29 11:00,29,117.34,117.34,117.34,117.34,1
20050601|2004-12-30 02:00,30,117.28,117.28,117.28,117.28,1
20050601|2004-12-30 03:30,30,117.47,117.47,117.47,117.47,1
20050601|2004-12-30 08:00,30,117.55,117.55,117.55,117.55,30
20050601|2004-12-30 08:30,30,117.55,117.55,117.55,117.55,1
20050601|2004-12-30 09:00,30,117.57,117.66,117.57,117.66,22
20050601|2004-12-30 09:30,30,117.68,117.68,117.68,117.68,1
20050601|2005-01-03 02:00,3,117.81,117.81,117.81,117.81,1
20050601|2005-01-03 04:00,3,117.85,117.85,117.85,117.85,1
20050601|2005-01-03 05:30,3,117.92,117.92,117.92,117.92,49
20050601|2005-01-03 09:00,3,117.98,117.98,117.98,117.98,1
20050601|2005-01-03 09:30,3,118.03,118.03,118.03,118.03,1
20050601|2005-01-03 10:30,3,118.08,118.08,118.08,118.08,1
20050601|2005-01-04 01:00,4,118,118,118,118,1
20050601|2005-01-04 03:30,4,117.86,117.86,117.86,117.86,12
20050601|2005-01-04 06:00,4,117.85,117.85,117.85,117.85,1
20050601|2005-01-04 06:30,4,117.91,117.91,117.91,117.91,1
20050601|2005-01-04 07:00,4,118.02,118.02,118.02,118.02,9
20050601|2005-01-04 08:00,4,117.97,117.97,117.97,117.97,1
20050601|2005-01-04 09:00,4,117.9,117.9,117.9,117.9,1
20050601|2005-01-04 09:30,4,117.88,117.88,117.88,117.88,1
20050601|2005-01-04 10:30,4,117.92,117.92,117.92,117.92,1
20050601|2005-01-05 01:00,5,117.75,117.75,117.75,117.75,1
20050601|2005-01-05 01:30,5,117.68,117.68,117.65,117.65,2
20050601|2005-01-05 03:00,5,117.75,117.75,117.75,117.75,2
20050601|2005-01-05 03:30,5,117.75,117.75,117.75,117.75,1
20050601|2005-01-05 04:00,5,117.71,117.72,117.71,117.72,4
20050601|2005-01-05 04:30,5,117.6,117.6,117.6,117.6,1
20050601|2005-01-05 05:00,5,117.6,117.62,117.6,117.62,3
20050601|2005-01-05 05:30,5,117.58,117.58,117.58,117.58,1
20050601|2005-01-05 06:00,5,117.63,117.65,117.63,117.65,36
20050601|2005-01-05 07:00,5,117.54,117.57,117.53,117.57,5
20050601|2005-01-05 07:30,5,117.61,117.67,117.61,117.67,49
20050601|2005-01-05 08:00,5,117.7,117.72,117.7,117.7,4
20050601|2005-01-05 08:30,5,117.7,117.74,117.7,117.74,15
20050601|2005-01-05 09:30,5,117.76,117.82,117.76,117.82,9
20050601|2005-01-05 10:00,5,117.88,117.88,117.88,117.88,30
20050601|2005-01-05 10:30,5,117.97,117.97,117.97,117.97,3
20050601|2005-01-06 02:00,6,117.81,117.81,117.8,117.8,2
20050601|2005-01-06 03:00,6,117.75,117.75,117.75,117.75,1
20050601|2005-01-06 04:30,6,117.77,117.8,117.77,117.8,2
20050601|2005-01-06 05:00,6,117.88,117.88,117.88,117.88,2
20050601|2005-01-06 06:30,6,117.91,117.93,117.91,117.93,195
20050601|2005-01-06 08:30,6,118.02,118.02,118.02,118.02,109
20050601|2005-01-06 09:30,6,118.22,118.22,118.22,118.22,30
20050601|2005-01-06 10:00,6,118.25,118.25,118.25,118.25,1
20050601|2005-01-06 11:00,6,118.23,118.23,118.23,118.23,1
20050601|2005-01-07 01:00,7,118.18,118.19,118.18,118.19,3
20050601|2005-01-07 01:30,7,118.24,118.24,118.24,118.24,3
20050601|2005-01-07 04:00,7,118.26,118.26,118.26,118.26,2
20050601|2005-01-07 04:30,7,118.3,118.3,118.3,118.3,1
20050601|2005-01-07 05:00,7,118.29,118.29,118.28,118.28,514
20050601|2005-01-07 05:30,7,118.27,118.27,118.24,118.27,572
20050601|2005-01-07 07:00,7,118.27,118.62,118.24,118.62,146
20050601|2005-01-07 08:30,7,118.37,118.4,118.37,118.4,3
20050601|2005-01-07 09:00,7,118.4,118.44,118.26,118.26,9
20050601|2005-01-07 10:00,7,118.38,118.38,118.37,118.38,7
20050601|2005-01-10 01:00,10,118.19,118.19,118.19,118.19,1
20050601|2005-01-10 02:00,10,118.25,118.25,118.25,118.25,10
20050601|2005-01-10 02:30,10,118.22,118.22,118.22,118.22,1
20050601|2005-01-10 03:00,10,118.24,118.24,118.24,118.24,1
20050601|2005-01-10 03:30,10,118.3,118.3,118.3,118.3,1
20050601|2005-01-10 05:00,10,118.32,118.32,118.32,118.32,1
20050601|2005-01-10 06:30,10,118.41,118.41,118.41,118.41,2
20050601|2005-01-10 07:00,10,118.45,118.45,118.45,118.45,1
20050601|2005-01-10 07:30,10,118.45,118.47,118.45,118.47,3
20050601|2005-01-10 08:00,10,118.51,118.53,118.5,118.52,707
20050601|2005-01-10 08:30,10,118.5,118.52,118.5,118.51,762
20050601|2005-01-10 09:00,10,118.44,118.44,118.44,118.44,1
20050601|2005-01-10 09:30,10,118.5,118.5,118.5,118.5,1
20050601|2005-01-10 10:00,10,118.52,118.52,118.52,118.52,153
20050601|2005-01-11 01:00,11,118.44,118.44,118.44,118.44,1
20050601|2005-01-11 02:00,11,118.5,118.54,118.5,118.54,14
20050601|2005-01-11 02:30,11,118.58,118.61,118.54,118.57,14
20050601|2005-01-11 03:00,11,118.51,118.57,118.51,118.57,6
20050601|2005-01-11 04:00,11,118.48,118.48,118.48,118.48,1
20050601|2005-01-11 05:30,11,118.53,118.53,118.53,118.53,2
20050601|2005-01-11 06:00,11,118.51,118.51,118.51,118.51,1
20050601|2005-01-11 06:30,11,118.44,118.44,118.44,118.44,1
20050601|2005-01-11 07:30,11,118.34,118.34,118.34,118.34,1
20050601|2005-01-11 08:00,11,118.45,118.45,118.45,118.45,1
20050601|2005-01-11 08:30,11,118.49,118.49,118.49,118.49,1
20050601|2005-01-12 02:30,12,118.26,118.26,118.24,118.26,7
20050601|2005-01-12 04:30,12,118.25,118.25,118.25,118.25,9
20050601|2005-01-12 06:30,12,118.2,118.2,118.2,118.2,1
20050601|2005-01-12 07:30,12,118.3,118.3,118.3,118.3,1
20050601|2005-01-12 08:30,12,118.34,118.34,118.34,118.34,3
20050601|2005-01-12 09:30,12,118.44,118.45,118.44,118.44,4
20050601|2005-01-12 10:00,12,118.48,118.48,118.48,118.48,1
20050601|2005-01-12 10:30,12,118.43,118.43,118.43,118.43,1
20050601|2005-01-12 11:00,12,118.44,118.44,118.44,118.44,1
20050601|2005-01-12 11:30,12,118.37,118.37,118.37,118.37,2
20050601|2005-01-13 01:00,13,118.35,118.35,118.35,118.35,1
20050601|2005-01-13 02:00,13,118.24,118.25,118.23,118.25,101
20050601|2005-01-13 04:00,13,118.24,118.24,118.24,118.24,1
20050601|2005-01-13 04:30,13,118.21,118.21,118.21,118.21,5
20050601|2005-01-13 05:30,13,118.22,118.22,118.22,118.22,25
20050601|2005-01-13 07:30,13,118.41,118.57,118.41,118.57,6
20050601|2005-01-13 08:00,13,118.68,118.71,118.68,118.69,11
20050601|2005-01-13 08:30,13,118.66,118.75,118.66,118.75,5
20050601|2005-01-13 09:00,13,118.7,118.73,118.7,118.73,46
20050601|2005-01-13 09:30,13,118.8,118.8,118.8,118.8,1
20050601|2005-01-13 10:00,13,118.81,118.81,118.78,118.81,16
20050601|2005-01-13 10:30,13,118.82,118.83,118.77,118.77,9
20050601|2005-01-13 11:00,13,118.83,118.83,118.83,118.83,1
20050601|2005-01-13 11:30,13,118.82,118.82,118.81,118.81,2
20050601|2005-01-14 01:00,14,118.73,118.73,118.71,118.71,2
20050601|2005-01-14 01:30,14,118.79,118.79,118.72,118.72,3
20050601|2005-01-14 02:00,14,118.72,118.72,118.72,118.72,1
20050601|2005-01-14 02:30,14,118.67,118.67,118.67,118.67,1
20050601|2005-01-14 03:00,14,118.79,118.84,118.79,118.82,7
20050601|2005-01-14 04:00,14,118.87,118.87,118.84,118.84,2
20050601|2005-01-14 04:30,14,118.83,118.84,118.81,118.84,281
20050601|2005-01-14 06:00,14,118.88,118.88,118.88,118.88,100
20050601|2005-01-14 06:30,14,118.86,118.86,118.86,118.86,4
20050601|2005-01-14 07:00,14,118.85,118.85,118.81,118.81,7
20050601|2005-01-14 07:30,14,118.79,118.79,118.76,118.76,3
20050601|2005-01-14 08:00,14,118.72,118.76,118.72,118.76,3
20050601|2005-01-14 09:30,14,118.78,118.78,118.78,118.78,1
20050601|2005-01-17 01:00,17,118.87,118.87,118.87,118.87,1
20050601|2005-01-17 02:30,17,118.93,118.93,118.93,118.93,5
20050601|2005-01-17 03:00,17,118.93,118.93,118.93,118.93,1
20050601|2005-01-17 04:00,17,118.85,118.85,118.85,118.85,5
20050601|2005-01-17 05:00,17,118.86,118.86,118.86,118.86,5
20050601|2005-01-17 06:00,17,118.95,118.95,118.95,118.95,172
20050601|2005-01-17 07:00,17,118.92,118.92,118.92,118.92,1
20050601|2005-01-17 07:30,17,118.97,118.97,118.97,118.97,5
20050601|2005-01-17 08:30,17,119.04,119.04,119.04,119.04,2
20050601|2005-01-17 09:30,17,118.94,118.94,118.94,118.94,2
20050601|2005-01-17 10:00,17,118.96,118.96,118.96,118.96,88
20050601|2005-01-18 01:00,18,118.85,118.85,118.85,118.85,1
20050601|2005-01-18 02:00,18,118.8,118.8,118.79,118.79,6
20050601|2005-01-18 03:30,18,118.8,118.81,118.8,118.81,2
20050601|2005-01-18 05:30,18,118.83,118.83,118.83,118.83,2
20050601|2005-01-18 07:30,18,118.95,118.95,118.94,118.94,2
20050601|2005-01-18 08:00,18,118.86,118.86,118.86,118.86,1000
20050601|2005-01-18 08:30,18,118.88,118.88,118.82,118.82,354
20050601|2005-01-18 09:00,18,118.85,118.9,118.85,118.9,68
20050601|2005-01-18 10:00,18,119.04,119.04,119.04,119.04,4
20050601|2005-01-18 11:30,18,119.05,119.05,119.02,119.02,6
20050601|2005-01-19 01:00,19,119.15,119.16,119.15,119.16,11
20050601|2005-01-19 01:30,19,119.16,119.22,119.14,119.2,27
20050601|2005-01-19 02:00,19,119.26,119.26,119.22,119.23,347
20050601|2005-01-19 02:30,19,119.19,119.2,119.19,119.2,544
20050601|2005-01-19 03:00,19,119.26,119.26,119.22,119.22,116
20050601|2005-01-19 03:30,19,119.27,119.27,119.27,119.27,100
20050601|2005-01-19 04:30,19,119.2,119.2,119.2,119.2,5
20050601|2005-01-19 05:00,19,119.24,119.26,119.23,119.23,56
20050601|2005-01-19 06:00,19,119.3,119.3,119.3,119.3,15
20050601|2005-01-19 06:30,19,119.29,119.29,119.29,119.29,1
20050601|2005-01-19 07:00,19,119.28,119.3,119.28,119.3,125
20050601|2005-01-19 07:30,19,119.22,119.33,119.22,119.22,157
20050601|2005-01-19 09:30,19,119.16,119.16,119.16,119.16,1
20050601|2005-01-19 10:30,19,119.22,119.22,119.22,119.22,5
20050601|2005-01-20 01:00,20,119.26,119.26,119.26,119.26,1
20050601|2005-01-20 02:30,20,119.12,119.16,119.12,119.15,14
20050601|2005-01-20 03:00,20,119.12,119.12,119.1,119.1,3
20050601|2005-01-20 03:30,20,119.09,119.09,119.01,119.01,52
20050601|2005-01-20 04:00,20,119,119,118.84,118.84,28
20050601|2005-01-20 05:00,20,118.78,118.78,118.72,118.73,202
20050601|2005-01-20 06:00,20,118.62,118.62,118.62,118.62,187
20050601|2005-01-20 07:00,20,118.6,118.6,118.6,118.6,1
20050601|2005-01-20 07:30,20,118.64,118.68,118.64,118.67,18
20050601|2005-01-20 09:00,20,118.76,118.76,118.7,118.7,7
20050601|2005-01-20 10:30,20,118.66,118.68,118.66,118.68,40
20050601|2005-01-20 11:30,20,118.76,118.76,118.75,118.75,2
20050601|2005-01-21 01:00,21,118.75,118.75,118.72,118.74,3
20050601|2005-01-21 01:30,21,118.81,118.81,118.81,118.81,1
20050601|2005-01-21 02:30,21,118.73,118.73,118.72,118.72,2
20050601|2005-01-21 04:00,21,118.83,118.83,118.83,118.83,1
20050601|2005-01-21 04:30,21,118.76,118.76,118.76,118.76,5
20050601|2005-01-21 05:00,21,118.67,118.67,118.62,118.66,257
20050601|2005-01-21 06:00,21,118.59,118.67,118.59,118.67,105
20050601|2005-01-21 06:30,21,118.66,118.66,118.66,118.66,1
20050601|2005-01-21 07:00,21,118.63,118.63,118.63,118.63,330
20050601|2005-01-21 07:30,21,118.65,118.65,118.65,118.65,1
20050601|2005-01-21 08:00,21,118.62,118.7,118.62,118.64,17
20050601|2005-01-21 08:30,21,118.66,118.69,118.64,118.69,8
20050601|2005-01-21 09:00,21,118.71,118.71,118.66,118.66,105
20050601|2005-01-21 09:30,21,118.71,118.71,118.71,118.71,2
20050601|2005-01-21 10:00,21,118.7,118.74,118.7,118.74,5
20050601|2005-01-21 10:30,21,118.77,118.77,118.76,118.76,2
20050601|2005-01-21 11:00,21,118.76,118.76,118.73,118.73,2
20050601|2005-01-21 11:30,21,118.74,118.78,118.74,118.78,6
20050601|2005-01-24 01:00,24,118.91,118.99,118.89,118.99,8
20050601|2005-01-24 01:30,24,119,119,119,119,2
20050601|2005-01-24 02:00,24,119,119,119,119,1
20050601|2005-01-24 02:30,24,118.97,118.97,118.94,118.94,2
20050601|2005-01-24 03:00,24,118.97,118.97,118.97,118.97,13
20050601|2005-01-24 03:30,24,118.99,119.02,118.99,119.02,2
20050601|2005-01-24 04:30,24,118.94,118.94,118.94,118.94,5
20050601|2005-01-24 09:00,24,118.94,118.94,118.94,118.94,53
20050601|2005-01-24 10:00,24,118.96,118.96,118.96,118.96,51
20050601|2005-01-25 01:00,25,118.98,118.98,118.98,118.98,1
20050601|2005-01-25 05:00,25,119.04,119.05,119.04,119.05,3
20050601|2005-01-25 05:30,25,119.05,119.1,119.05,119.09,1354
20050601|2005-01-25 06:00,25,119.17,119.17,119.17,119.17,1
20050601|2005-01-25 07:00,25,119.14,119.23,119.14,119.22,641
20050601|2005-01-25 07:30,25,119.15,119.19,119.15,119.17,171
20050601|2005-01-25 08:00,25,119.25,119.25,119.25,119.25,619
20050601|2005-01-25 08:30,25,119.2,119.2,119.2,119.2,1
20050601|2005-01-25 09:00,25,119.17,119.17,119.17,119.17,5
20050601|2005-01-25 09:30,25,119,119.03,119,119.03,6
20050601|2005-01-25 10:00,25,118.98,118.98,118.9,118.9,101
20050601|2005-01-25 10:30,25,118.9,118.9,118.85,118.85,2
20050601|2005-01-25 11:00,25,118.87,118.87,118.78,118.78,3
20050601|2005-01-26 01:00,26,118.82,118.83,118.82,118.83,13
20050601|2005-01-26 01:30,26,118.8,118.8,118.79,118.79,3
20050601|2005-01-26 02:30,26,118.83,118.84,118.83,118.84,225
20050601|2005-01-26 03:00,26,118.88,118.88,118.88,118.88,5
20050601|2005-01-26 05:00,26,118.72,118.72,118.72,118.72,7
20050601|2005-01-26 06:00,26,118.73,118.73,118.71,118.71,7
20050601|2005-01-26 06:30,26,118.67,118.67,118.67,118.67,1
20050601|2005-01-26 07:00,26,118.71,118.72,118.71,118.72,3
20050601|2005-01-26 07:30,26,118.79,118.79,118.78,118.78,5
20050601|2005-01-26 08:00,26,118.82,118.82,118.82,118.82,2
20050601|2005-01-26 08:30,26,118.79,118.79,118.78,118.78,8
20050601|2005-01-26 09:00,26,118.82,118.82,118.8,118.8,2
20050601|2005-01-26 09:30,26,118.8,118.8,118.8,118.8,2
20050601|2005-01-26 10:30,26,118.77,118.77,118.77,118.77,2
20050601|2005-01-26 11:00,26,118.76,118.82,118.76,118.82,5
20050601|2005-01-27 01:00,27,118.75,118.75,118.72,118.72,18
20050601|2005-01-27 02:30,27,118.55,118.58,118.55,118.57,3
20050601|2005-01-27 03:30,27,118.42,118.42,118.42,118.42,1
20050601|2005-01-27 04:00,27,118.4,118.43,118.4,118.43,4
20050601|2005-01-27 04:30,27,118.38,118.42,118.38,118.42,22
20050601|2005-01-27 05:00,27,118.38,118.39,118.35,118.39,3
20050601|2005-01-27 05:30,27,118.42,118.42,118.42,118.42,1
20050601|2005-01-27 06:00,27,118.44,118.44,118.44,118.44,1
20050601|2005-01-27 07:30,27,118.44,118.45,118.41,118.42,6
20050601|2005-01-27 08:30,27,118.48,118.5,118.48,118.5,7
20050601|2005-01-27 10:00,27,118.55,118.55,118.55,118.55,1
20050601|2005-01-28 01:00,28,118.56,118.56,118.56,118.56,1
20050601|2005-01-28 02:00,28,118.62,118.62,118.62,118.62,1
20050601|2005-01-28 03:30,28,118.64,118.64,118.64,118.64,1
20050601|2005-01-28 04:00,28,118.66,118.66,118.66,118.66,1
20050601|2005-01-28 06:00,28,118.71,118.72,118.71,118.72,2
20050601|2005-01-28 06:30,28,118.7,118.7,118.7,118.7,2
20050601|2005-01-28 07:00,28,118.69,118.69,118.69,118.69,1
20050601|2005-01-28 07:30,28,118.83,118.89,118.82,118.89,10
20050601|2005-01-28 08:00,28,118.82,118.82,118.82,118.82,1
20050601|2005-01-28 08:30,28,118.94,118.94,118.94,118.94,1
20050601|2005-01-28 09:00,28,118.89,118.89,118.89,118.89,5
20050601|2005-01-28 10:00,28,118.94,118.94,118.94,118.94,1
20050601|2005-01-28 10:30,28,118.98,119.02,118.98,119.02,8
20050601|2005-01-28 11:30,28,118.97,118.98,118.97,118.98,3
20050601|2005-01-31 01:00,31,118.94,118.94,118.94,118.94,1
20050601|2005-01-31 01:30,31,119,119,119,119,5
20050601|2005-01-31 02:30,31,119.01,119.03,119.01,119.03,7
20050601|2005-01-31 03:00,31,118.94,118.94,118.94,118.94,10
20050601|2005-01-31 03:30,31,118.85,118.85,118.85,118.85,1
20050601|2005-01-31 04:30,31,118.92,118.92,118.92,118.92,5
20050601|2005-01-31 05:00,31,118.91,118.91,118.9,118.9,46
20050601|2005-01-31 06:00,31,118.94,118.94,118.94,118.94,20
20050601|2005-01-31 08:00,31,118.96,118.96,118.96,118.96,5
20050601|2005-01-31 09:00,31,118.95,118.95,118.95,118.95,5
20050601|2005-01-31 09:30,31,119,119,119,119,20
20050601|2005-01-31 10:00,31,119.02,119.02,119.02,119.02,1
20050601|2005-02-01 01:00,1,119.05,119.12,119.05,119.09,18
20050601|2005-02-01 01:30,1,119.06,119.06,119.06,119.06,6
20050601|2005-02-01 02:00,1,119.1,119.1,119.1,119.1,25
20050601|2005-02-01 03:00,1,119.03,119.03,119.02,119.02,53
20050601|2005-02-01 03:30,1,119.01,119.04,119.01,119.02,242
20050601|2005-02-01 04:30,1,119.09,119.09,119.09,119.09,5
20050601|2005-02-01 05:30,1,119.07,119.07,119.07,119.07,32
20050601|2005-02-01 06:00,1,119.08,119.08,119.08,119.08,3
20050601|2005-02-01 06:30,1,119.12,119.12,119.12,119.12,1
20050601|2005-02-01 07:30,1,119.05,119.05,119.05,119.05,5
20050601|2005-02-01 08:00,1,119.14,119.14,119.14,119.14,2
20050601|2005-02-01 08:30,1,119.15,119.21,119.15,119.21,2
20050601|2005-02-01 09:00,1,119.24,119.24,119.24,119.24,1
20050601|2005-02-01 09:30,1,119.2,119.2,119.08,119.08,56
20050601|2005-02-01 10:00,1,119.05,119.06,119.05,119.06,17
20050601|2005-02-01 11:30,1,119.07,119.07,119.07,119.07,5
20050601|2005-02-02 01:00,2,119.04,119.04,119.04,119.04,1
20050601|2005-02-02 03:30,2,119.06,119.06,119.06,119.06,1
20050601|2005-02-02 04:00,2,119.06,119.06,119.06,119.06,1
20050601|2005-02-02 04:30,2,119.08,119.1,119.08,119.1,14
20050601|2005-02-02 06:30,2,119.08,119.08,119.08,119.08,100
20050601|2005-02-02 08:00,2,119.1,119.1,119.1,119.1,50
20050601|2005-02-02 09:30,2,118.98,118.98,118.96,118.96,4
20050601|2005-02-02 10:00,2,118.95,118.95,118.95,118.95,9
20050601|2005-02-02 10:30,2,118.95,118.95,118.94,118.94,32
20050601|2005-02-02 11:00,2,118.91,118.91,118.91,118.91,2
20050601|2005-02-03 01:00,3,118.87,118.87,118.87,118.87,1
20050601|2005-02-03 01:30,3,118.83,118.83,118.83,118.83,10
20050601|2005-02-03 02:00,3,118.81,118.81,118.81,118.81,1
20050601|2005-02-03 02:30,3,118.8,118.8,118.8,118.8,50
20050601|2005-02-03 03:00,3,118.76,118.76,118.76,118.76,85
20050601|2005-02-03 04:00,3,118.86,118.86,118.86,118.86,260
20050601|2005-02-03 04:30,3,118.81,118.81,118.81,118.81,5
20050601|2005-02-03 05:00,3,118.83,118.83,118.83,118.83,1
20050601|2005-02-03 05:30,3,118.82,118.82,118.82,118.82,20
20050601|2005-02-03 07:00,3,118.75,118.81,118.75,118.81,2
20050601|2005-02-03 07:30,3,118.77,118.77,118.7,118.71,6
20050601|2005-02-03 08:00,3,118.77,118.77,118.77,118.77,2
20050601|2005-02-03 08:30,3,118.8,118.8,118.8,118.8,188
20050601|2005-02-03 09:00,3,118.87,118.87,118.87,118.87,1
20050601|2005-02-03 09:30,3,118.88,118.88,118.86,118.86,500
20050601|2005-02-03 10:00,3,118.85,118.85,118.85,118.85,10
20050601|2005-02-03 10:30,3,118.86,118.86,118.86,118.86,5
20050601|2005-02-03 11:30,3,118.86,118.86,118.86,118.86,1
20050601|2005-02-04 01:00,4,118.85,118.85,118.85,118.85,1
20050601|2005-02-04 01:30,4,118.81,118.81,118.81,118.81,2
20050601|2005-02-04 02:00,4,118.84,118.86,118.84,118.86,26
20050601|2005-02-04 03:30,4,118.85,118.85,118.85,118.85,1
20050601|2005-02-04 04:00,4,118.88,118.88,118.88,118.88,2
20050601|2005-02-04 04:30,4,118.88,118.88,118.88,118.88,130
20050601|2005-02-04 06:30,4,118.96,118.96,118.96,118.96,1
20050601|2005-02-04 07:00,4,118.98,119.19,118.98,119.19,17
20050601|2005-02-04 07:30,4,119.3,119.36,119.09,119.1,157
20050601|2005-02-04 08:00,4,119.23,119.32,119.23,119.25,19
20050601|2005-02-04 08:30,4,119.35,119.35,119.35,119.35,3
20050601|2005-02-04 09:00,4,119.42,119.42,119.36,119.36,276
20050601|2005-02-04 09:30,4,119.44,119.44,119.42,119.43,16
20050601|2005-02-04 10:30,4,119.46,119.46,119.42,119.43,4
20050601|2005-02-04 11:00,4,119.38,119.38,119.38,119.38,1
20050601|2005-02-07 01:00,7,119.29,119.29,119.29,119.29,2
20050601|2005-02-07 01:30,7,119.3,119.3,119.29,119.29,4
20050601|2005-02-07 02:30,7,119.27,119.27,119.27,119.27,3
20050601|2005-02-07 04:30,7,119.34,119.34,119.34,119.34,37
20050601|2005-02-07 05:00,7,119.38,119.38,119.38,119.38,1
20050601|2005-02-07 05:30,7,119.42,119.42,119.42,119.42,1
20050601|2005-02-07 07:30,7,119.44,119.44,119.44,119.44,5
20050601|2005-02-07 08:00,7,119.42,119.47,119.42,119.47,10
20050601|2005-02-07 09:00,7,119.52,119.52,119.5,119.5,101
20050601|2005-02-07 09:30,7,119.52,119.52,119.52,119.52,5
20050601|2005-02-07 10:00,7,119.53,119.53,119.53,119.53,2
20050601|2005-02-07 10:30,7,119.53,119.53,119.53,119.53,1
20050601|2005-02-08 01:00,8,119.48,119.48,119.48,119.48,1
20050601|2005-02-08 02:00,8,119.4,119.4,119.37,119.37,4
20050601|2005-02-08 03:00,8,119.35,119.37,119.35,119.37,18
20050601|2005-02-08 03:30,8,119.37,119.37,119.37,119.37,1
20050601|2005-02-08 04:00,8,119.35,119.35,119.34,119.34,2
20050601|2005-02-08 04:30,8,119.34,119.37,119.34,119.37,133
20050601|2005-02-08 05:00,8,119.36,119.36,119.36,119.36,1
20050601|2005-02-08 05:30,8,119.42,119.43,119.42,119.42,3
20050601|2005-02-08 06:30,8,119.45,119.46,119.45,119.46,19
20050601|2005-02-08 07:00,8,119.49,119.51,119.49,119.5,63
20050601|2005-02-08 07:30,8,119.54,119.55,119.5,119.55,13
20050601|2005-02-08 08:00,8,119.55,119.58,119.55,119.58,4
20050601|2005-02-08 10:00,8,119.58,119.59,119.58,119.58,110
20050601|2005-02-08 10:30,8,119.63,119.74,119.63,119.74,9
20050601|2005-02-08 11:00,8,119.75,119.78,119.72,119.76,61
20050601|2005-02-08 11:30,8,119.79,119.8,119.79,119.79,52
20050601|2005-02-09 01:00,9,119.76,119.76,119.72,119.72,32
20050601|2005-02-09 01:30,9,119.74,119.74,119.74,119.74,25
20050601|2005-02-09 02:00,9,119.8,119.88,119.8,119.87,409
20050601|2005-02-09 02:30,9,119.83,119.88,119.82,119.87,166
20050601|2005-02-09 03:00,9,119.91,119.91,119.9,119.9,515
20050601|2005-02-09 03:30,9,119.9,119.9,119.88,119.89,206
20050601|2005-02-09 04:00,9,119.89,119.89,119.83,119.83,94
20050601|2005-02-09 04:30,9,119.86,119.86,119.86,119.86,3
20050601|2005-02-09 05:00,9,119.89,119.9,119.89,119.89,283
20050601|2005-02-09 05:30,9,119.86,119.91,119.86,119.91,5
20050601|2005-02-09 06:00,9,119.88,119.88,119.84,119.86,5
20050601|2005-02-09 06:30,9,119.85,119.85,119.83,119.83,3
20050601|2005-02-09 07:00,9,119.8,119.83,119.8,119.82,133
20050601|2005-02-09 07:30,9,119.76,119.76,119.75,119.75,17
20050601|2005-02-09 08:00,9,119.7,119.7,119.66,119.66,57
20050601|2005-02-09 08:30,9,119.68,119.75,119.68,119.75,5
20050601|2005-02-09 09:00,9,119.82,119.84,119.82,119.82,6
20050601|2005-02-09 09:30,9,119.89,119.89,119.86,119.86,131
20050601|2005-02-09 10:00,9,119.84,119.84,119.84,119.84,1
20050601|2005-02-09 10:30,9,119.84,119.84,119.8,119.8,502
20050601|2005-02-09 11:30,9,119.86,119.89,119.86,119.89,7
20050601|2005-02-10 01:00,10,119.98,120.01,119.98,120,8
20050601|2005-02-10 01:30,10,120,120.02,120,120.02,28
20050601|2005-02-10 02:00,10,120,120,119.96,119.98,3
20050601|2005-02-10 02:30,10,119.95,119.95,119.95,119.95,6
20050601|2005-02-10 03:00,10,119.94,119.97,119.9,119.9,11
20050601|2005-02-10 03:30,10,119.9,119.94,119.9,119.94,51
20050601|2005-02-10 04:00,10,119.93,119.93,119.93,119.93,1
20050601|2005-02-10 04:30,10,119.99,119.99,119.99,119.99,251
20050601|2005-02-10 05:00,10,119.98,119.98,119.95,119.95,276
20050601|2005-02-10 05:30,10,119.95,119.98,119.95,119.98,60
20050601|2005-02-10 06:00,10,119.99,119.99,119.99,119.99,6
20050601|2005-02-10 06:30,10,120.01,120.02,120.01,120.02,502
20050601|2005-02-10 07:00,10,119.95,119.96,119.92,119.96,15
20050601|2005-02-10 07:30,10,119.85,119.9,119.8,119.84,45
20050601|2005-02-10 08:00,10,119.89,119.89,119.87,119.87,2
20050601|2005-02-10 08:30,10,119.9,119.9,119.9,119.9,15
20050601|2005-02-10 09:00,10,119.93,119.93,119.93,119.93,10
20050601|2005-02-10 09:30,10,119.88,119.92,119.88,119.91,331
20050601|2005-02-10 10:00,10,119.82,119.82,119.79,119.79,12
20050601|2005-02-10 10:30,10,119.82,119.82,119.76,119.76,6
20050601|2005-02-10 11:00,10,119.77,119.77,119.77,119.77,11
20050601|2005-02-10 11:30,10,119.8,119.8,119.8,119.8,9
20050601|2005-02-11 01:00,11,119.75,119.75,119.74,119.74,4
20050601|2005-02-11 02:00,11,119.7,119.72,119.7,119.72,2
20050601|2005-02-11 03:00,11,119.75,119.75,119.75,119.75,1
20050601|2005-02-11 04:30,11,119.77,119.77,119.75,119.75,48
20050601|2005-02-11 05:00,11,119.81,119.81,119.8,119.8,7
20050601|2005-02-11 06:00,11,119.69,119.7,119.69,119.69,3
20050601|2005-02-11 06:30,11,119.68,119.7,119.68,119.7,15
20050601|2005-02-11 07:00,11,119.68,119.68,119.68,119.68,41
20050601|2005-02-11 07:30,11,119.71,119.72,119.71,119.72,3
20050601|2005-02-11 08:30,11,119.7,119.7,119.65,119.65,10
20050601|2005-02-11 09:00,11,119.66,119.69,119.66,119.68,88
20050601|2005-02-11 09:30,11,119.67,119.67,119.67,119.67,1
20050601|2005-02-11 10:00,11,119.69,119.69,119.67,119.69,28
20050601|2005-02-11 10:30,11,119.75,119.75,119.75,119.75,1
20050601|2005-02-11 11:00,11,119.74,119.74,119.72,119.72,2
20050601|2005-02-11 11:30,11,119.73,119.73,119.72,119.72,224
20050601|2005-02-14 01:00,14,119.66,119.66,119.6,119.6,9
20050601|2005-02-14 01:30,14,119.58,119.61,119.58,119.58,17
20050601|2005-02-14 02:00,14,119.57,119.57,119.51,119.51,33
20050601|2005-02-14 02:30,14,119.49,119.5,119.49,119.5,17
20050601|2005-02-14 03:00,14,119.51,119.51,119.5,119.5,4
20050601|2005-02-14 04:00,14,119.46,119.46,119.43,119.43,168
20050601|2005-02-14 04:30,14,119.39,119.41,119.39,119.41,62
20050601|2005-02-14 05:00,14,119.46,119.46,119.41,119.41,158
20050601|2005-02-14 05:30,14,119.43,119.43,119.43,119.43,53
20050601|2005-02-14 06:00,14,119.43,119.43,119.43,119.43,131
20050601|2005-02-14 07:00,14,119.4,119.4,119.4,119.4,10
20050601|2005-02-14 07:30,14,119.44,119.47,119.44,119.47,136
20050601|2005-02-14 08:30,14,119.49,119.49,119.49,119.49,3
20050601|2005-02-14 09:30,14,119.47,119.47,119.47,119.47,1
20050601|2005-02-14 10:00,14,119.46,119.48,119.46,119.48,2
20050601|2005-02-14 10:30,14,119.5,119.53,119.5,119.53,17
20050601|2005-02-14 11:00,14,119.5,119.5,119.5,119.5,1
20050601|2005-02-14 11:30,14,119.51,119.51,119.51,119.51,1
20050601|2005-02-15 01:00,15,119.52,119.52,119.46,119.46,3
20050601|2005-02-15 01:30,15,119.41,119.41,119.41,119.41,15
20050601|2005-02-15 02:00,15,119.4,119.4,119.32,119.35,676
20050601|2005-02-15 02:30,15,119.36,119.37,119.36,119.36,571
20050601|2005-02-15 03:00,15,119.41,119.41,119.38,119.39,106
20050601|2005-02-15 03:30,15,119.37,119.37,119.37,119.37,1
20050601|2005-02-15 04:00,15,119.39,119.39,119.39,119.39,150
20050601|2005-02-15 05:00,15,119.33,119.33,119.33,119.33,5
20050601|2005-02-15 05:30,15,119.31,119.31,119.3,119.3,4
20050601|2005-02-15 07:00,15,119.38,119.39,119.38,119.39,2
20050601|2005-02-15 07:30,15,119.39,119.41,119.39,119.4,94
20050601|2005-02-15 08:00,15,119.39,119.39,119.33,119.33,27
20050601|2005-02-15 09:00,15,119.32,119.32,119.27,119.27,19
20050601|2005-02-15 09:30,15,119.27,119.32,119.27,119.31,49
20050601|2005-02-15 10:00,15,119.32,119.32,119.32,119.32,2
20050601|2005-02-15 11:00,15,119.26,119.27,119.22,119.22,4
20050601|2005-02-15 11:30,15,119.23,119.25,119.17,119.25,617
20050601|2005-02-16 01:00,16,119.18,119.18,119.18,119.18,1
20050601|2005-02-16 01:30,16,119.18,119.21,119.18,119.21,11
20050601|2005-02-16 02:00,16,119.25,119.25,119.22,119.22,106
20050601|2005-02-16 03:00,16,119.26,119.28,119.25,119.25,128
20050601|2005-02-16 03:30,16,119.27,119.27,119.25,119.25,56
20050601|2005-02-16 04:30,16,119.27,119.27,119.27,119.27,30
20050601|2005-02-16 05:00,16,119.32,119.39,119.32,119.39,56
20050601|2005-02-16 05:30,16,119.41,119.41,119.41,119.41,1
20050601|2005-02-16 06:00,16,119.4,119.43,119.4,119.42,27
20050601|2005-02-16 06:30,16,119.45,119.46,119.45,119.46,5
20050601|2005-02-16 07:00,16,119.48,119.48,119.46,119.46,227
20050601|2005-02-16 07:30,16,119.49,119.51,119.48,119.51,296
20050601|2005-02-16 08:00,16,119.46,119.48,119.46,119.48,300
20050601|2005-02-16 08:30,16,119.44,119.45,119.3,119.3,103
20050601|2005-02-16 09:00,16,119.24,119.33,119.15,119.15,110
20050601|2005-02-16 09:30,16,119.09,119.09,119.01,119.08,238
20050601|2005-02-16 10:00,16,119.07,119.07,118.97,119.01,603
20050601|2005-02-16 10:30,16,118.98,118.98,118.88,118.93,425
20050601|2005-02-16 11:00,16,118.96,118.96,118.96,118.96,131
20050601|2005-02-16 11:30,16,118.98,118.98,118.97,118.97,7
20050601|2005-02-17 01:00,17,118.98,119,118.93,118.98,56
20050601|2005-02-17 01:30,17,118.98,118.98,118.75,118.83,670
20050601|2005-02-17 02:00,17,118.83,118.83,118.77,118.81,537
20050601|2005-02-17 02:30,17,118.88,118.88,118.84,118.84,2
20050601|2005-02-17 03:00,17,118.82,118.85,118.82,118.85,125
20050601|2005-02-17 03:30,17,118.79,118.79,118.75,118.77,100
20050601|2005-02-17 04:00,17,118.84,118.84,118.84,118.84,147
20050601|2005-02-17 05:00,17,118.79,118.79,118.79,118.79,10
20050601|2005-02-17 05:30,17,118.79,118.79,118.72,118.72,5
20050601|2005-02-17 06:00,17,118.73,118.74,118.69,118.69,220
20050601|2005-02-17 06:30,17,118.69,118.73,118.68,118.7,339
20050601|2005-02-17 07:00,17,118.7,118.72,118.67,118.67,124
20050601|2005-02-17 07:30,17,118.69,118.69,118.63,118.68,60
20050601|2005-02-17 08:00,17,118.69,118.69,118.58,118.6,258
20050601|2005-02-17 08:30,17,118.63,118.65,118.58,118.65,116
20050601|2005-02-17 09:00,17,118.67,118.77,118.67,118.73,120
20050601|2005-02-17 09:30,17,118.73,118.8,118.73,118.8,27
20050601|2005-02-17 10:00,17,118.79,118.82,118.77,118.77,16
20050601|2005-02-17 10:30,17,118.77,118.77,118.73,118.73,17
20050601|2005-02-17 11:00,17,118.7,118.72,118.7,118.72,4
20050601|2005-02-17 11:30,17,118.78,118.78,118.77,118.77,3
20050601|2005-02-18 01:00,18,118.72,118.72,118.67,118.68,121
20050601|2005-02-18 02:00,18,118.75,118.75,118.75,118.75,20
20050601|2005-02-18 02:30,18,118.73,118.73,118.72,118.72,11
20050601|2005-02-18 03:00,18,118.66,118.66,118.47,118.5,1701
20050601|2005-02-18 03:30,18,118.5,118.51,118.41,118.46,721
20050601|2005-02-18 04:00,18,118.45,118.5,118.4,118.43,920
20050601|2005-02-18 04:30,18,118.44,118.45,118.42,118.44,99
20050601|2005-02-18 05:00,18,118.45,118.45,118.44,118.44,4
20050601|2005-02-18 05:30,18,118.41,118.42,118.41,118.42,101
20050601|2005-02-18 06:00,18,118.39,118.39,118.34,118.36,622
20050601|2005-02-18 06:30,18,118.42,118.44,118.42,118.44,50
20050601|2005-02-18 07:00,18,118.46,118.47,118.24,118.24,124
20050601|2005-02-18 07:30,18,118.25,118.27,118.15,118.26,2118
20050601|2005-02-18 08:00,18,118.26,118.3,117.87,118.04,4231
20050601|2005-02-18 08:30,18,117.98,118.07,117.96,118.07,1013
20050601|2005-02-18 09:00,18,117.98,118.09,117.98,118.06,187
20050601|2005-02-18 09:30,18,118.04,118.04,118,118.03,22
20050601|2005-02-18 10:00,18,118.01,118.01,117.95,117.99,333
20050601|2005-02-18 10:30,18,117.94,117.99,117.92,117.99,59
20050601|2005-02-18 11:00,18,118,118,117.95,117.95,5
20050601|2005-02-18 11:30,18,117.88,117.91,117.84,117.84,160
20050601|2005-02-21 01:00,21,117.83,117.94,117.83,117.92,1280
20050601|2005-02-21 01:30,21,117.89,117.9,117.87,117.9,155
20050601|2005-02-21 02:00,21,117.84,117.88,117.82,117.88,305
20050601|2005-02-21 02:30,21,117.87,117.94,117.87,117.94,21
20050601|2005-02-21 03:00,21,117.88,117.88,117.87,117.87,31
20050601|2005-02-21 03:30,21,117.87,117.99,117.87,117.99,81
20050601|2005-02-21 04:00,21,117.96,117.98,117.96,117.98,5138
20050601|2005-02-21 04:30,21,117.96,117.96,117.94,117.95,29
20050601|2005-02-21 05:00,21,117.96,117.96,117.93,117.93,1423
20050601|2005-02-21 05:30,21,117.9,117.93,117.89,117.92,531
20050601|2005-02-21 06:00,21,117.93,117.94,117.93,117.94,73
20050601|2005-02-21 07:30,21,117.93,117.93,117.92,117.92,252
20050601|2005-02-21 08:00,21,117.94,117.95,117.93,117.93,10
20050601|2005-02-21 08:30,21,117.91,117.92,117.87,117.88,69
20050601|2005-02-21 09:00,21,117.85,117.85,117.65,117.65,487
20050601|2005-02-21 09:30,21,117.68,117.72,117.65,117.66,642
20050601|2005-02-21 10:00,21,117.66,117.69,117.66,117.68,186
20050601|2005-02-21 10:30,21,117.67,117.67,117.6,117.6,266
20050601|2005-02-21 11:00,21,117.61,117.64,117.61,117.64,45
20050601|2005-02-21 11:30,21,117.65,117.67,117.65,117.67,233
20050601|2005-02-22 01:00,22,117.78,117.86,117.77,117.86,18
20050601|2005-02-22 01:30,22,117.86,117.92,117.86,117.92,67
20050601|2005-02-22 02:00,22,117.95,117.98,117.95,117.97,319
20050601|2005-02-22 02:30,22,117.96,117.98,117.91,117.95,63
20050601|2005-02-22 03:00,22,117.93,117.93,117.91,117.91,4
20050601|2005-02-22 03:30,22,117.87,117.93,117.87,117.9,33
20050601|2005-02-22 04:00,22,117.89,117.89,117.88,117.88,2
20050601|2005-02-22 04:30,22,117.88,117.88,117.82,117.84,198
20050601|2005-02-22 05:00,22,117.83,117.83,117.72,117.72,276
20050601|2005-02-22 05:30,22,117.77,117.79,117.74,117.79,226
20050601|2005-02-22 06:00,22,117.8,117.8,117.77,117.77,4
20050601|2005-02-22 06:30,22,117.76,117.76,117.7,117.7,122
20050601|2005-02-22 07:00,22,117.69,117.7,117.67,117.68,80
20050601|2005-02-22 07:30,22,117.68,117.72,117.68,117.72,509
20050601|2005-02-22 08:00,22,117.67,117.78,117.67,117.75,400
20050601|2005-02-22 08:30,22,117.76,117.8,117.72,117.72,856
20050601|2005-02-22 09:00,22,117.73,117.73,117.64,117.73,247
20050601|2005-02-22 09:30,22,117.76,117.77,117.73,117.76,140
20050601|2005-02-22 10:00,22,117.73,117.74,117.69,117.73,134
20050601|2005-02-22 10:30,22,117.75,117.77,117.72,117.72,3
20050601|2005-02-22 11:30,22,117.71,117.73,117.71,117.72,32
20050601|2005-02-23 01:00,23,117.64,117.66,117.56,117.57,215
20050601|2005-02-23 01:30,23,117.6,117.62,117.57,117.59,202
20050601|2005-02-23 02:00,23,117.58,117.66,117.57,117.66,106
20050601|2005-02-23 02:30,23,117.65,117.65,117.58,117.58,140
20050601|2005-02-23 03:00,23,117.65,117.67,117.64,117.67,141
20050601|2005-02-23 03:30,23,117.69,117.69,117.63,117.66,114
20050601|2005-02-23 04:00,23,117.69,117.76,117.69,117.7,15469
20050601|2005-02-23 04:30,23,117.69,117.8,117.69,117.78,2397
20050601|2005-02-23 05:00,23,117.78,117.79,117.78,117.79,366
20050601|2005-02-23 05:30,23,117.74,117.77,117.74,117.77,397
20050601|2005-02-23 06:00,23,117.71,117.71,117.7,117.7,5
20050601|2005-02-23 06:30,23,117.72,117.76,117.71,117.76,168
20050601|2005-02-23 07:00,23,117.74,117.91,117.73,117.9,582
20050601|2005-02-23 07:30,23,117.91,118,117.87,118,1313
20050601|2005-02-23 08:00,23,117.99,118.08,117.99,118.06,840
20050601|2005-02-23 08:30,23,118.05,118.06,117.9,117.9,482
20050601|2005-02-23 09:00,23,117.94,117.95,117.9,117.95,76
20050601|2005-02-23 09:30,23,117.94,117.96,117.83,117.83,134
20050601|2005-02-23 10:00,23,117.85,117.86,117.75,117.75,456
20050601|2005-02-23 10:30,23,117.78,117.79,117.77,117.77,366
20050601|2005-02-23 11:00,23,117.74,117.74,117.66,117.66,189
20050601|2005-02-23 11:30,23,117.63,117.63,117.54,117.58,4721
20050601|2005-02-24 01:00,24,117.53,117.55,117.3,117.35,1055
20050601|2005-02-24 01:30,24,117.35,117.44,117.34,117.42,853
20050601|2005-02-24 02:00,24,117.45,117.49,117.43,117.49,602
20050601|2005-02-24 02:30,24,117.5,117.52,117.5,117.52,322
20050601|2005-02-24 03:00,24,117.5,117.53,117.47,117.47,248
20050601|2005-02-24 03:30,24,117.47,117.51,117.47,117.47,572
20050601|2005-02-24 04:00,24,117.45,117.55,117.44,117.54,128
20050601|2005-02-24 04:30,24,117.51,117.57,117.5,117.57,92
20050601|2005-02-24 05:00,24,117.59,117.7,117.59,117.7,584
20050601|2005-02-24 05:30,24,117.7,117.71,117.66,117.71,600
20050601|2005-02-24 06:00,24,117.72,117.74,117.69,117.69,28
20050601|2005-02-24 06:30,24,117.69,117.7,117.69,117.69,6010
20050601|2005-02-24 07:00,24,117.68,117.72,117.68,117.72,452
20050601|2005-02-24 07:30,24,117.67,117.82,117.65,117.75,1102
20050601|2005-02-24 08:00,24,117.76,117.82,117.71,117.79,1262
20050601|2005-02-24 08:30,24,117.82,117.82,117.71,117.76,850
20050601|2005-02-24 09:00,24,117.71,117.71,117.5,117.52,1222
20050601|2005-02-24 09:30,24,117.56,117.56,117.41,117.45,4032
20050601|2005-02-24 10:00,24,117.43,117.54,117.4,117.54,1571
20050601|2005-02-24 10:30,24,117.55,117.58,117.54,117.56,47
20050601|2005-02-24 11:00,24,117.58,117.61,117.55,117.55,1686
20050601|2005-02-24 11:30,24,117.54,117.54,117.47,117.47,151
20050601|2005-02-25 01:00,25,117.34,117.44,117.32,117.44,549
20050601|2005-02-25 01:30,25,117.39,117.47,117.39,117.47,69
20050601|2005-02-25 02:00,25,117.48,117.53,117.48,117.53,156
20050601|2005-02-25 02:30,25,117.54,117.58,117.51,117.51,916
20050601|2005-02-25 03:00,25,117.5,117.56,117.5,117.51,723
20050601|2005-02-25 03:30,25,117.53,117.57,117.53,117.54,381
20050601|2005-02-25 04:00,25,117.51,117.62,117.51,117.6,1153
20050601|2005-02-25 04:30,25,117.62,117.62,117.47,117.52,211
20050601|2005-02-25 05:00,25,117.53,117.57,117.53,117.57,21614
20050601|2005-02-25 05:30,25,117.58,117.67,117.58,117.65,330
20050601|2005-02-25 06:00,25,117.65,117.7,117.65,117.65,141
20050601|2005-02-25 06:30,25,117.65,117.74,117.64,117.72,4650
20050601|2005-02-25 07:00,25,117.71,117.73,117.63,117.64,348
20050601|2005-02-25 07:30,25,117.69,117.76,117.53,117.57,32357
20050601|2005-02-25 08:00,25,117.61,117.64,117.58,117.64,17361
20050601|2005-02-25 08:30,25,117.65,117.66,117.41,117.48,1703
20050601|2005-02-25 09:00,25,117.49,117.63,117.44,117.57,910
20050601|2005-02-25 09:30,25,117.57,117.66,117.57,117.64,406
20050601|2005-02-25 10:00,25,117.65,117.66,117.62,117.66,36
20050601|2005-02-25 10:30,25,117.67,117.73,117.66,117.69,1059
20050601|2005-02-25 11:00,25,117.7,117.74,117.66,117.74,118
20050601|2005-02-25 11:30,25,117.75,117.75,117.69,117.69,240
20050601|2005-02-28 01:00,28,117.66,117.73,117.66,117.73,87
20050601|2005-02-28 01:30,28,117.69,117.76,117.68,117.76,201
20050601|2005-02-28 02:00,28,117.74,117.78,117.71,117.75,338
20050601|2005-02-28 02:30,28,117.77,117.93,117.77,117.93,686
20050601|2005-02-28 03:00,28,117.92,117.92,117.88,117.88,1246
20050601|2005-02-28 03:30,28,117.9,117.9,117.85,117.86,7689
20050601|2005-02-28 04:00,28,117.86,117.92,117.85,117.92,1072
20050601|2005-02-28 04:30,28,117.9,117.92,117.9,117.9,180
20050601|2005-02-28 05:00,28,117.91,117.94,117.9,117.94,233
20050601|2005-02-28 05:30,28,117.93,117.94,117.91,117.93,84
20050601|2005-02-28 06:00,28,117.93,117.93,117.9,117.91,191
20050601|2005-02-28 06:30,28,117.86,117.86,117.79,117.81,132
20050601|2005-02-28 07:00,28,117.81,117.81,117.65,117.67,2455
20050601|2005-02-28 07:30,28,117.68,117.75,117.64,117.73,1239
20050601|2005-02-28 08:00,28,117.72,117.74,117.69,117.73,18132
20050601|2005-02-28 08:30,28,117.73,117.74,117.7,117.7,4123
20050601|2005-02-28 09:00,28,117.68,117.81,117.66,117.8,10677
20050601|2005-02-28 09:30,28,117.84,117.86,117.79,117.79,3234
20050601|2005-02-28 10:00,28,117.78,117.8,117.75,117.78,3070
20050601|2005-02-28 10:30,28,117.78,117.8,117.58,117.58,1425
20050601|2005-02-28 11:00,28,117.55,117.55,117.42,117.46,1676
20050601|2005-02-28 11:30,28,117.43,117.49,117.39,117.48,5018
20050601|2005-02-28 12:00,28,117.58,117.58,117.58,117.58,214
20050601|2005-03-01 01:00,1,117.45,117.46,117.36,117.36,5950
20050601|2005-03-01 01:30,1,117.35,117.44,117.35,117.44,7588
20050601|2005-03-01 02:00,1,117.47,117.53,117.47,117.53,481
20050601|2005-03-01 02:30,1,117.5,117.51,117.43,117.43,1147
20050601|2005-03-01 03:00,1,117.43,117.54,117.43,117.5,860
20050601|2005-03-01 03:30,1,117.47,117.51,117.45,117.51,1623
20050601|2005-03-01 04:00,1,117.51,117.53,117.46,117.47,2118
20050601|2005-03-01 04:30,1,117.48,117.56,117.48,117.51,855
20050601|2005-03-01 05:00,1,117.51,117.52,117.38,117.38,1304
20050601|2005-03-01 05:30,1,117.4,117.47,117.4,117.47,1142
20050601|2005-03-01 06:00,1,117.46,117.46,117.42,117.44,1081
20050601|2005-03-01 06:30,1,117.42,117.5,117.42,117.49,1852
20050601|2005-03-01 07:00,1,117.51,117.53,117.49,117.49,720
20050601|2005-03-01 07:30,1,117.47,117.48,117.37,117.44,1988
20050601|2005-03-01 08:00,1,117.45,117.51,117.41,117.51,6882
20050601|2005-03-01 08:30,1,117.52,117.53,117.46,117.53,5731
20050601|2005-03-01 09:00,1,117.53,117.66,117.53,117.63,11025
20050601|2005-03-01 09:30,1,117.63,117.63,117.46,117.49,8755
20050601|2005-03-01 10:00,1,117.49,117.5,117.44,117.48,15186
20050601|2005-03-01 10:30,1,117.48,117.49,117.44,117.45,1639
20050601|2005-03-01 11:00,1,117.43,117.47,117.41,117.46,3159
20050601|2005-03-01 11:30,1,117.45,117.47,117.41,117.47,2995
20050601|2005-03-01 12:00,1,117.51,117.51,117.51,117.51,130
20050601|2005-03-02 01:00,2,117.47,117.54,117.47,117.53,2821
20050601|2005-03-02 01:30,2,117.56,117.56,117.51,117.54,1481
20050601|2005-03-02 02:00,2,117.52,117.52,117.46,117.46,2019
20050601|2005-03-02 02:30,2,117.47,117.52,117.45,117.45,1259
20050601|2005-03-02 03:00,2,117.45,117.5,117.44,117.5,2752
20050601|2005-03-02 03:30,2,117.5,117.52,117.47,117.52,15024
20050601|2005-03-02 04:00,2,117.52,117.52,117.47,117.47,7376
20050601|2005-03-02 04:30,2,117.46,117.5,117.44,117.48,759
20050601|2005-03-02 05:00,2,117.46,117.46,117.41,117.44,2933
20050601|2005-03-02 05:30,2,117.43,117.45,117.4,117.4,1511
20050601|2005-03-02 06:00,2,117.42,117.43,117.38,117.41,6488
20050601|2005-03-02 06:30,2,117.41,117.43,117.4,117.42,263
20050601|2005-03-02 07:00,2,117.39,117.39,117.21,117.27,14783
20050601|2005-03-02 07:30,2,117.25,117.27,116.98,117,25950
20050601|2005-03-02 08:00,2,117.01,117.12,117,117.11,14051
20050601|2005-03-02 08:30,2,117.11,117.15,117.04,117.12,11361
20050601|2005-03-02 09:00,2,117.09,117.18,117.09,117.11,6075
20050601|2005-03-02 09:30,2,117.12,117.15,117.02,117.09,16259
20050601|2005-03-02 10:00,2,117.09,117.15,117.05,117.14,5521
20050601|2005-03-02 10:30,2,117.16,117.2,117.12,117.17,9014
20050601|2005-03-02 11:00,2,117.17,117.19,117.15,117.18,1027
20050601|2005-03-02 11:30,2,117.19,117.25,117.15,117.15,16429
20050601|2005-03-02 12:00,2,117.17,117.17,117.17,117.17,71
20050601|2005-03-03 01:00,3,117.13,117.19,117.13,117.17,5248
20050601|2005-03-03 01:30,3,117.16,117.19,117.15,117.19,3842
20050601|2005-03-03 02:00,3,117.18,117.25,117.18,117.24,3205
20050601|2005-03-03 02:30,3,117.2,117.23,117.2,117.21,1975
20050601|2005-03-03 03:00,3,117.2,117.21,117.17,117.19,3739
20050601|2005-03-03 03:30,3,117.2,117.24,117.17,117.23,20213
20050601|2005-03-03 04:00,3,117.23,117.23,117.2,117.21,7558
20050601|2005-03-03 04:30,3,117.2,117.21,117.17,117.19,6848
20050601|2005-03-03 05:00,3,117.21,117.24,117.19,117.23,12222
20050601|2005-03-03 05:30,3,117.23,117.27,117.23,117.24,27603
20050601|2005-03-03 06:00,3,117.25,117.26,117.22,117.23,16608
20050601|2005-03-03 06:30,3,117.22,117.23,117.17,117.19,2636
20050601|2005-03-03 07:00,3,117.19,117.27,117.17,117.26,2847
20050601|2005-03-03 07:30,3,117.25,117.29,117.17,117.18,9754
20050601|2005-03-03 08:00,3,117.18,117.28,117.13,117.28,14014
20050601|2005-03-03 08:30,3,117.28,117.35,117.27,117.31,25198
20050601|2005-03-03 09:00,3,117.31,117.33,117.21,117.24,27790
20050601|2005-03-03 09:30,3,117.25,117.35,117.24,117.33,30679
20050601|2005-03-03 10:00,3,117.33,117.33,117.26,117.32,16255
20050601|2005-03-03 10:30,3,117.31,117.33,117.28,117.32,9333
20050601|2005-03-03 11:00,3,117.32,117.35,117.3,117.33,2177
20050601|2005-03-03 11:30,3,117.32,117.32,117.29,117.32,5567
20050601|2005-03-03 12:00,3,117.32,117.32,117.32,117.32,40
20050601|2005-03-04 01:00,4,117.28,117.31,117.25,117.25,25798
20050601|2005-03-04 01:30,4,117.25,117.25,117.21,117.25,4432
20050601|2005-03-04 02:00,4,117.25,117.27,117.22,117.26,12178
20050601|2005-03-04 02:30,4,117.25,117.28,117.24,117.27,9858
20050601|2005-03-04 03:00,4,117.27,117.32,117.27,117.31,17643
20050601|2005-03-04 03:30,4,117.31,117.33,117.29,117.31,90682
20050601|2005-03-04 04:00,4,117.31,117.34,117.3,117.33,35077
20050601|2005-03-04 04:30,4,117.33,117.38,117.32,117.37,24028
20050601|2005-03-04 05:00,4,117.36,117.4,117.35,117.39,8523
20050601|2005-03-04 05:30,4,117.39,117.39,117.35,117.35,17668
20050601|2005-03-04 06:00,4,117.36,117.36,117.31,117.32,14497
20050601|2005-03-04 06:30,4,117.33,117.38,117.31,117.36,11911
20050601|2005-03-04 07:00,4,117.37,117.74,117.03,117.34,23884
20050601|2005-03-04 07:30,4,117.34,117.56,117.3,117.48,46540
20050601|2005-03-04 08:00,4,117.48,117.64,117.46,117.62,21997
20050601|2005-03-04 08:30,4,117.62,117.75,117.62,117.73,30274
20050601|2005-03-04 09:00,4,117.73,117.9,117.72,117.88,53323
20050601|2005-03-04 09:30,4,117.87,117.93,117.81,117.89,65772
20050601|2005-03-04 10:00,4,117.88,117.91,117.81,117.82,33816
20050601|2005-03-04 10:30,4,117.83,117.91,117.81,117.89,21264
20050601|2005-03-04 11:00,4,117.9,117.93,117.86,117.88,7970
20050601|2005-03-04 11:30,4,117.87,117.89,117.85,117.87,34331
20050601|2005-03-04 12:00,4,117.88,117.88,117.88,117.88,22
20050601|2005-03-07 01:00,7,117.81,117.88,117.81,117.82,26600
20050601|2005-03-07 01:30,7,117.82,117.87,117.8,117.87,31831
20050601|2005-03-07 02:00,7,117.87,117.88,117.83,117.86,48334
20050601|2005-03-07 02:30,7,117.86,118.06,117.85,118.05,53723
20050601|2005-03-07 03:00,7,118.05,118.09,118.02,118.06,53677
20050601|2005-03-07 03:30,7,118.06,118.12,118.02,118.03,187529
20050601|2005-03-07 04:00,7,118.03,118.06,117.98,117.98,63928
20050601|2005-03-07 04:30,7,117.99,118.02,117.96,118.01,68991
20050601|2005-03-07 05:00,7,118.01,118.04,117.98,118.02,30949
20050601|2005-03-07 05:30,7,118.02,118.03,117.98,117.99,40638
20050601|2005-03-07 06:00,7,118,118.05,117.99,117.99,32944
20050601|2005-03-07 06:30,7,117.99,118,117.92,117.93,29689
20050601|2005-03-07 07:00,7,117.93,117.95,117.89,117.9,62730
20050601|2005-03-07 07:30,7,117.9,117.96,117.89,117.92,43250
20050601|2005-03-07 08:00,7,117.92,117.94,117.88,117.92,49046
20050601|2005-03-07 08:30,7,117.92,118.06,117.9,118.04,64892
20050601|2005-03-07 09:00,7,118.03,118.05,117.99,118.03,41682
20050601|2005-03-07 09:30,7,118.02,118.04,118,118.01,57986
20050601|2005-03-07 10:00,7,118.02,118.1,117.99,118.09,38519
20050601|2005-03-07 10:30,7,118.09,118.16,118.07,118.14,87922
20050601|2005-03-07 11:00,7,118.13,118.17,118.1,118.11,30662
20050601|2005-03-07 11:30,7,118.12,118.15,118.1,118.12,38990
20050601|2005-03-07 12:00,7,118.09,118.09,118.09,118.09,455
20050601|2005-03-08 01:00,8,118.07,118.14,118.05,118.13,37352
20050601|2005-03-08 01:30,8,118.13,118.23,118.11,118.21,68599
20050601|2005-03-08 02:00,8,118.21,118.25,118.18,118.21,77329
20050601|2005-03-08 02:30,8,118.2,118.25,118.2,118.24,83802
20050601|2005-03-08 03:00,8,118.24,118.24,118.16,118.18,91021
20050601|2005-03-08 03:30,8,118.18,118.19,118.14,118.14,41342
20050601|2005-03-08 04:00,8,118.15,118.17,118.09,118.11,99492
20050601|2005-03-08 04:30,8,118.11,118.18,118.11,118.17,53699
20050601|2005-03-08 05:00,8,118.17,118.17,118.09,118.1,63309
20050601|2005-03-08 05:30,8,118.11,118.12,118.02,118.04,51767
20050601|2005-03-08 06:00,8,118.05,118.07,117.99,118.04,37007
20050601|2005-03-08 06:30,8,118.05,118.09,118.01,118.02,20039
20050601|2005-03-08 07:00,8,118.01,118.04,117.92,117.93,74608
20050601|2005-03-08 07:30,8,117.93,117.97,117.89,117.95,75798
20050601|2005-03-08 08:00,8,117.95,118,117.78,117.82,134688
20050601|2005-03-08 08:30,8,117.82,117.84,117.76,117.79,120712
20050601|2005-03-08 09:00,8,117.8,117.86,117.77,117.86,75809
20050601|2005-03-08 09:30,8,117.85,117.86,117.71,117.75,74430
20050601|2005-03-08 10:00,8,117.74,117.76,117.65,117.74,93527
20050601|2005-03-08 10:30,8,117.74,117.74,117.63,117.64,32635
20050601|2005-03-08 11:00,8,117.64,117.7,117.61,117.67,33874
20050601|2005-03-08 11:30,8,117.67,117.75,117.67,117.71,20234
20050601|2005-03-08 12:00,8,117.72,117.72,117.72,117.72,614
20050601|2005-03-09 01:00,9,117.73,117.75,117.69,117.72,26218
20050601|2005-03-09 01:30,9,117.72,117.85,117.71,117.82,54183
20050601|2005-03-09 02:00,9,117.83,117.85,117.78,117.8,48895
20050601|2005-03-09 02:30,9,117.8,117.82,117.75,117.82,47069
20050601|2005-03-09 03:00,9,117.81,117.82,117.75,117.77,26904
20050601|2005-03-09 03:30,9,117.77,117.81,117.73,117.74,57875
20050601|2005-03-09 04:00,9,117.74,117.75,117.65,117.67,128952
20050601|2005-03-09 04:30,9,117.67,117.68,117.56,117.56,141777
20050601|2005-03-09 05:00,9,117.57,117.59,117.48,117.54,146339
20050601|2005-03-09 05:30,9,117.54,117.55,117.33,117.33,164943
20050601|2005-03-09 06:00,9,117.33,117.4,117.26,117.33,119428
20050601|2005-03-09 06:30,9,117.33,117.34,117.13,117.25,179930
20050601|2005-03-09 07:00,9,117.25,117.3,117.16,117.19,128911
20050601|2005-03-09 07:30,9,117.19,117.34,117.16,117.33,132488
20050601|2005-03-09 08:00,9,117.33,117.39,117.28,117.34,111768
20050601|2005-03-09 08:30,9,117.35,117.36,117.24,117.25,104173
20050601|2005-03-09 09:00,9,117.25,117.29,117.21,117.25,62794
20050601|2005-03-09 09:30,9,117.25,117.34,117.23,117.33,56829
20050601|2005-03-09 10:00,9,117.32,117.34,117.26,117.28,43222
20050601|2005-03-09 10:30,9,117.27,117.31,117.24,117.28,27932
20050601|2005-03-09 11:00,9,117.28,117.34,117.27,117.3,10586
20050601|2005-03-09 11:30,9,117.3,117.35,117.28,117.31,15889
20050601|2005-03-09 12:00,9,117.35,117.35,117.35,117.35,1202
20050601|2005-03-10 01:00,10,117.05,117.06,116.89,117.01,135950
20050601|2005-03-10 01:30,10,117.01,117.1,117,117.04,81619
20050601|2005-03-10 02:00,10,117.04,117.08,116.93,117,90622
20050601|2005-03-10 02:30,10,117.01,117.1,116.99,117.05,78745
20050601|2005-03-10 03:00,10,117.04,117.1,117.02,117.08,45169
20050601|2005-03-10 03:30,10,117.07,117.17,117.05,117.09,114561
20050601|2005-03-10 04:00,10,117.08,117.15,117.06,117.1,52601
20050601|2005-03-10 04:30,10,117.1,117.14,117.03,117.11,76440
20050601|2005-03-10 05:00,10,117.12,117.18,117.08,117.1,58060
20050601|2005-03-10 05:30,10,117.1,117.12,117.04,117.09,44614
20050601|2005-03-10 06:00,10,117.1,117.15,117.04,117.09,37969
20050601|2005-03-10 06:30,10,117.1,117.11,116.99,117.07,79804
20050601|2005-03-10 07:00,10,117.07,117.16,117.05,117.13,55555
20050601|2005-03-10 07:30,10,117.13,117.26,117.1,117.22,162407
20050601|2005-03-10 08:00,10,117.22,117.34,117.22,117.27,151340
20050601|2005-03-10 08:30,10,117.27,117.33,117.23,117.3,75404
20050601|2005-03-10 09:00,10,117.31,117.31,117.22,117.25,62443
20050601|2005-03-10 09:30,10,117.25,117.25,117.08,117.13,138653
20050601|2005-03-10 10:00,10,117.14,117.16,117.06,117.06,89950
20050601|2005-03-10 10:30,10,117.06,117.17,117.06,117.16,44569
20050601|2005-03-10 11:00,10,117.16,117.23,117.15,117.22,19339
20050601|2005-03-10 11:30,10,117.22,117.26,117.2,117.25,18162
20050601|2005-03-10 12:00,10,117.25,117.25,117.25,117.25,900
20050601|2005-03-11 01:00,11,117.13,117.23,117.11,117.23,29344
20050601|2005-03-11 01:30,11,117.22,117.25,117.15,117.24,34088
20050601|2005-03-11 02:00,11,117.24,117.29,117.19,117.27,45236
20050601|2005-03-11 02:30,11,117.27,117.32,117.26,117.3,43262
20050601|2005-03-11 03:00,11,117.31,117.32,117.24,117.25,40474
20050601|2005-03-11 03:30,11,117.25,117.29,117.2,117.29,39635
20050601|2005-03-11 04:00,11,117.3,117.33,117.26,117.3,35248
20050601|2005-03-11 04:30,11,117.3,117.32,117.23,117.24,43227
20050601|2005-03-11 05:00,11,117.24,117.32,117.23,117.24,54593
20050601|2005-03-11 05:30,11,117.24,117.34,117.24,117.31,31381
20050601|2005-03-11 06:00,11,117.3,117.45,117.3,117.42,93479
20050601|2005-03-11 06:30,11,117.42,117.43,117.35,117.38,32027
20050601|2005-03-11 07:00,11,117.38,117.38,117.28,117.29,47856
20050601|2005-03-11 07:30,11,117.29,117.38,117.08,117.14,229688
20050601|2005-03-11 08:00,11,117.14,117.19,117.07,117.16,140685
20050601|2005-03-11 08:30,11,117.17,117.27,117.16,117.24,100340
20050601|2005-03-11 09:00,11,117.25,117.31,117.21,117.25,68381
20050601|2005-03-11 09:30,11,117.25,117.28,117.2,117.25,50223
20050601|2005-03-11 10:00,11,117.25,117.37,117.16,117.31,70673
20050601|2005-03-11 10:30,11,117.31,117.32,117.22,117.23,28873
20050601|2005-03-11 11:00,11,117.23,117.26,117.21,117.26,10984
20050601|2005-03-11 11:30,11,117.26,117.27,117.2,117.26,12372
20050601|2005-03-11 12:00,11,117.23,117.23,117.23,117.23,892
20050601|2005-03-14 01:00,14,117.16,117.19,117.04,117.07,49358
20050601|2005-03-14 01:30,14,117.07,117.11,117.02,117.07,40496
20050601|2005-03-14 02:00,14,117.07,117.08,116.93,116.95,86634
20050601|2005-03-14 02:30,14,116.95,117.03,116.92,117.02,49683
20050601|2005-03-14 03:00,14,117.02,117.06,116.96,117.03,30371
20050601|2005-03-14 03:30,14,117.03,117.03,116.95,116.99,33387
20050601|2005-03-14 04:00,14,117,117.03,116.97,117.03,24868
20050601|2005-03-14 04:30,14,117.03,117.05,117,117.04,17437
20050601|2005-03-14 05:00,14,117.05,117.1,117.04,117.06,27658
20050601|2005-03-14 05:30,14,117.06,117.08,117.01,117.07,27810
20050601|2005-03-14 06:00,14,117.07,117.11,117.06,117.08,21286
20050601|2005-03-14 06:30,14,117.07,117.1,117.02,117.1,31033
20050601|2005-03-14 07:00,14,117.1,117.19,117.1,117.18,58002
20050601|2005-03-14 07:30,14,117.18,117.18,117.12,117.13,44250
20050601|2005-03-14 08:00,14,117.13,117.16,117.05,117.09,67007
20050601|2005-03-14 08:30,14,117.09,117.21,117.06,117.18,78273
20050601|2005-03-14 09:00,14,117.19,117.3,117.17,117.29,110422
20050601|2005-03-14 09:30,14,117.29,117.3,117.2,117.23,46028
20050601|2005-03-14 10:00,14,117.23,117.27,117.2,117.26,21709
20050601|2005-03-14 10:30,14,117.26,117.27,117.19,117.21,17452
20050601|2005-03-14 11:00,14,117.22,117.25,117.19,117.24,14997
20050601|2005-03-14 11:30,14,117.24,117.26,117.21,117.25,14918
20050601|2005-03-14 12:00,14,117.24,117.24,117.24,117.24,786
20050601|2005-03-15 01:00,15,117.29,117.37,117.29,117.35,40342
20050601|2005-03-15 01:30,15,117.35,117.38,117.34,117.34,23505
20050601|2005-03-15 02:00,15,117.34,117.42,117.33,117.4,55808
20050601|2005-03-15 02:30,15,117.4,117.47,117.4,117.43,81637
20050601|2005-03-15 03:00,15,117.43,117.5,117.4,117.45,90777
20050601|2005-03-15 03:30,15,117.44,117.48,117.4,117.41,52243
20050601|2005-03-15 04:00,15,117.41,117.5,117.39,117.44,83810
20050601|2005-03-15 04:30,15,117.45,117.51,117.44,117.48,50934
20050601|2005-03-15 05:00,15,117.48,117.57,117.47,117.54,106243
20050601|2005-03-15 05:30,15,117.54,117.58,117.53,117.55,41982
20050601|2005-03-15 06:00,15,117.56,117.59,117.52,117.55,55036
20050601|2005-03-15 06:30,15,117.55,117.65,117.54,117.63,71597
20050601|2005-03-15 07:00,15,117.64,117.7,117.61,117.66,63294
20050601|2005-03-15 07:30,15,117.66,117.73,117.6,117.71,150507
20050601|2005-03-15 08:00,15,117.71,117.71,117.62,117.66,110900
20050601|2005-03-15 08:30,15,117.65,117.7,117.59,117.66,82109
20050601|2005-03-15 09:00,15,117.66,117.77,117.64,117.73,102708
20050601|2005-03-15 09:30,15,117.73,117.8,117.68,117.78,102079
20050601|2005-03-15 10:00,15,117.79,117.82,117.78,117.78,87769
20050601|2005-03-15 10:30,15,117.78,117.79,117.69,117.71,62543
20050601|2005-03-15 11:00,15,117.71,117.77,117.69,117.75,24845
20050601|2005-03-15 11:30,15,117.75,117.79,117.71,117.78,34723
20050601|2005-03-15 12:00,15,117.79,117.79,117.79,117.79,4290
20050601|2005-03-16 01:00,16,117.7,117.72,117.68,117.7,26273
20050601|2005-03-16 01:30,16,117.7,117.71,117.63,117.64,41956
20050601|2005-03-16 02:00,16,117.65,117.67,117.62,117.64,42608
20050601|2005-03-16 02:30,16,117.63,117.68,117.62,117.64,34489
20050601|2005-03-16 03:00,16,117.64,117.66,117.61,117.62,27594
20050601|2005-03-16 03:30,16,117.63,117.64,117.6,117.61,55306
20050601|2005-03-16 04:00,16,117.61,117.68,117.61,117.67,57544
20050601|2005-03-16 04:30,16,117.67,117.73,117.66,117.72,55891
20050601|2005-03-16 05:00,16,117.72,117.76,117.69,117.73,40925
20050601|2005-03-16 05:30,16,117.73,117.73,117.36,117.4,254862
20050601|2005-03-16 06:00,16,117.4,117.55,117.33,117.5,111856
20050601|2005-03-16 06:30,16,117.5,117.56,117.46,117.47,53727
20050601|2005-03-16 07:00,16,117.46,117.69,117.46,117.67,105680
20050601|2005-03-16 07:30,16,117.67,117.76,117.52,117.72,162950
20050601|2005-03-16 08:00,16,117.72,117.83,117.65,117.65,162705
20050601|2005-03-16 08:30,16,117.65,117.76,117.61,117.73,97836
20050601|2005-03-16 09:00,16,117.73,117.79,117.68,117.79,57931
20050601|2005-03-16 09:30,16,117.79,118.07,117.77,118.05,185775
20050601|2005-03-16 10:00,16,118.05,118.18,118.03,118.08,174469
20050601|2005-03-16 10:30,16,118.08,118.14,118.06,118.08,47010
20050601|2005-03-16 11:00,16,118.09,118.18,118.09,118.15,35846
20050601|2005-03-16 11:30,16,118.15,118.16,118.12,118.15,15435
20050601|2005-03-16 12:00,16,118.16,118.16,118.16,118.16,645
20050601|2005-03-17 01:00,17,118.1,118.15,118.07,118.1,24997
20050601|2005-03-17 01:30,17,118.1,118.22,118.09,118.14,54511
20050601|2005-03-17 02:00,17,118.14,118.15,118.04,118.07,56690
20050601|2005-03-17 02:30,17,118.07,118.07,117.95,117.99,107086
20050601|2005-03-17 03:00,17,118,118.12,117.98,118.11,74661
20050601|2005-03-17 03:30,17,118.1,118.11,117.99,118.02,54267
20050601|2005-03-17 04:00,17,118.02,118.02,117.92,117.95,81132
20050601|2005-03-17 04:30,17,117.95,117.96,117.87,117.89,91946
20050601|2005-03-17 05:00,17,117.89,117.93,117.86,117.86,51857
20050601|2005-03-17 05:30,17,117.87,117.94,117.85,117.88,57953
20050601|2005-03-17 06:00,17,117.89,117.94,117.87,117.93,45136
20050601|2005-03-17 06:30,17,117.93,118.01,117.93,118.01,33967
20050601|2005-03-17 07:00,17,118.01,118.08,117.94,118.02,76699
20050601|2005-03-17 07:30,17,118.02,118.05,117.87,117.88,135006
20050601|2005-03-17 08:00,17,117.88,118.12,117.86,118.07,142666
20050601|2005-03-17 08:30,17,118.07,118.09,117.96,118,86673
20050601|2005-03-17 09:00,17,118,118.03,117.93,117.97,76809
20050601|2005-03-17 09:30,17,117.98,118.07,117.97,118.03,45092
20050601|2005-03-17 10:00,17,118.03,118.03,117.97,118,35471
20050601|2005-03-17 10:30,17,118,118.09,117.99,118.06,22372
20050601|2005-03-17 11:00,17,118.05,118.09,118,118.02,32104
20050601|2005-03-17 11:30,17,118.02,118.04,118,118.02,11509
20050601|2005-03-17 12:00,17,118.02,118.02,118.02,118.02,2820
20050601|2005-03-18 01:00,18,117.93,117.99,117.91,117.93,18402
20050601|2005-03-18 01:30,18,117.93,117.94,117.88,117.9,25670
20050601|2005-03-18 02:00,18,117.89,117.91,117.82,117.86,59677
20050601|2005-03-18 02:30,18,117.86,117.9,117.82,117.88,40160
20050601|2005-03-18 03:00,18,117.88,117.91,117.87,117.89,20753
20050601|2005-03-18 03:30,18,117.89,117.94,117.88,117.93,37422
20050601|2005-03-18 04:00,18,117.93,117.93,117.74,117.79,108831
20050601|2005-03-18 04:30,18,117.79,117.84,117.78,117.8,50718
20050601|2005-03-18 05:00,18,117.79,117.81,117.75,117.75,28239
20050601|2005-03-18 05:30,18,117.75,117.77,117.7,117.74,66718
20050601|2005-03-18 06:00,18,117.74,117.76,117.66,117.67,56215
20050601|2005-03-18 06:30,18,117.66,117.7,117.63,117.65,44916
20050601|2005-03-18 07:00,18,117.66,117.69,117.65,117.69,45422
20050601|2005-03-18 07:30,18,117.68,117.73,117.63,117.65,98758
20050601|2005-03-18 08:00,18,117.65,117.77,117.65,117.73,53141
20050601|2005-03-18 08:30,18,117.73,117.79,117.68,117.7,75071
20050601|2005-03-18 09:00,18,117.7,117.75,117.69,117.72,36192
20050601|2005-03-18 09:30,18,117.72,117.87,117.71,117.87,53901
20050601|2005-03-18 10:00,18,117.87,117.88,117.81,117.84,32279
20050601|2005-03-18 10:30,18,117.84,117.89,117.83,117.86,16922
20050601|2005-03-18 11:00,18,117.86,117.87,117.81,117.82,10603
20050601|2005-03-18 11:30,18,117.83,117.9,117.82,117.89,11878
20050601|2005-03-18 12:00,18,117.9,117.9,117.9,117.9,1260
20050601|2005-03-21 01:00,21,117.75,117.77,117.65,117.67,34952
20050601|2005-03-21 01:30,21,117.66,117.69,117.61,117.65,32447
20050601|2005-03-21 02:00,21,117.65,117.67,117.53,117.59,56616
20050601|2005-03-21 02:30,21,117.59,117.63,117.56,117.59,41124
20050601|2005-03-21 03:00,21,117.59,117.6,117.49,117.52,62044
20050601|2005-03-21 03:30,21,117.53,117.56,117.5,117.56,39210
20050601|2005-03-21 04:00,21,117.56,117.6,117.51,117.58,53632
20050601|2005-03-21 04:30,21,117.58,117.63,117.56,117.58,41635
20050601|2005-03-21 05:00,21,117.58,117.63,117.57,117.59,34010
20050601|2005-03-21 05:30,21,117.59,117.6,117.57,117.57,20983
20050601|2005-03-21 06:00,21,117.58,117.6,117.56,117.59,9943
20050601|2005-03-21 06:30,21,117.59,117.61,117.56,117.58,11960
20050601|2005-03-21 07:00,21,117.58,117.6,117.55,117.56,23038
20050601|2005-03-21 07:30,21,117.57,117.6,117.54,117.56,33623
20050601|2005-03-21 08:00,21,117.56,117.71,117.56,117.69,78647
20050601|2005-03-21 08:30,21,117.69,117.7,117.59,117.59,42383
20050601|2005-03-21 09:00,21,117.59,117.63,117.52,117.6,82717
20050601|2005-03-21 09:30,21,117.6,117.65,117.52,117.56,78184
20050601|2005-03-21 10:00,21,117.57,117.62,117.55,117.61,47842
20050601|2005-03-21 10:30,21,117.61,117.61,117.54,117.56,18199
20050601|2005-03-21 11:00,21,117.56,117.59,117.53,117.58,15678
20050601|2005-03-21 11:30,21,117.58,117.63,117.56,117.62,13081
20050601|2005-03-21 12:00,21,117.64,117.64,117.64,117.64,1238
20050601|2005-03-22 01:00,22,117.6,117.63,117.56,117.57,17336
20050601|2005-03-22 01:30,22,117.58,117.65,117.58,117.64,16131
20050601|2005-03-22 02:00,22,117.64,117.77,117.61,117.73,74205
20050601|2005-03-22 02:30,22,117.73,117.81,117.73,117.76,75625
20050601|2005-03-22 03:00,22,117.75,117.8,117.73,117.76,54124
20050601|2005-03-22 03:30,22,117.76,117.78,117.73,117.77,37433
20050601|2005-03-22 04:00,22,117.77,117.84,117.75,117.83,52374
20050601|2005-03-22 04:30,22,117.84,117.85,117.79,117.83,38354
20050601|2005-03-22 05:00,22,117.83,117.89,117.83,117.88,44875
20050601|2005-03-22 05:30,22,117.87,117.91,117.86,117.88,46500
20050601|2005-03-22 06:00,22,117.88,117.94,117.85,117.9,53058
20050601|2005-03-22 06:30,22,117.9,117.91,117.86,117.89,32601
20050601|2005-03-22 07:00,22,117.89,117.93,117.85,117.9,60905
20050601|2005-03-22 07:30,22,117.9,117.9,117.8,117.82,109765
20050601|2005-03-22 08:00,22,117.83,117.9,117.82,117.88,52974
20050601|2005-03-22 08:30,22,117.88,117.99,117.87,117.99,94271
20050601|2005-03-22 09:00,22,117.98,118.01,117.96,117.97,68706
20050601|2005-03-22 09:30,22,117.97,118.04,117.96,118.01,63537
20050601|2005-03-22 10:00,22,118,118.01,117.95,117.96,42881
20050601|2005-03-22 10:30,22,117.96,118,117.96,117.98,17444
20050601|2005-03-22 11:00,22,117.99,118.03,117.98,118.01,24319
20050601|2005-03-22 11:30,22,118.01,118.05,118.01,118.03,30596
20050601|2005-03-22 12:00,22,118.04,118.04,118.04,118.04,1408
20050601|2005-03-23 01:00,23,117.47,117.49,117.36,117.46,141946
20050601|2005-03-23 01:30,23,117.46,117.55,117.42,117.5,84540
20050601|2005-03-23 02:00,23,117.49,117.53,117.39,117.51,92521
20050601|2005-03-23 02:30,23,117.51,117.53,117.42,117.5,66553
20050601|2005-03-23 03:00,23,117.5,117.64,117.48,117.6,135334
20050601|2005-03-23 03:30,23,117.6,117.7,117.59,117.64,82124
20050601|2005-03-23 04:00,23,117.63,117.64,117.54,117.6,48189
20050601|2005-03-23 04:30,23,117.6,117.65,117.56,117.59,41962
20050601|2005-03-23 05:00,23,117.59,117.61,117.56,117.57,42221
20050601|2005-03-23 05:30,23,117.57,117.6,117.56,117.59,22662
20050601|2005-03-23 06:00,23,117.59,117.62,117.53,117.61,51600
20050601|2005-03-23 06:30,23,117.62,117.64,117.56,117.57,90342
20050601|2005-03-23 07:00,23,117.58,117.64,117.47,117.47,79394
20050601|2005-03-23 07:30,23,117.48,117.57,117.34,117.54,228482
20050601|2005-03-23 08:00,23,117.54,117.59,117.46,117.59,95296
20050601|2005-03-23 08:30,23,117.59,117.69,117.58,117.61,96592
20050601|2005-03-23 09:00,23,117.6,117.68,117.56,117.56,81733
20050601|2005-03-23 09:30,23,117.57,117.62,117.57,117.61,62693
20050601|2005-03-23 10:00,23,117.61,117.61,117.51,117.53,42432
20050601|2005-03-23 10:30,23,117.53,117.57,117.42,117.55,40855
20050601|2005-03-23 11:00,23,117.55,117.55,117.49,117.54,12080
20050601|2005-03-23 11:30,23,117.54,117.56,117.52,117.53,17002
20050601|2005-03-23 12:00,23,117.55,117.55,117.55,117.55,933
20050601|2005-03-24 01:00,24,117.69,117.7,117.64,117.67,22143
20050601|2005-03-24 01:30,24,117.67,117.81,117.67,117.78,49608
20050601|2005-03-24 02:00,24,117.78,117.79,117.73,117.76,16544
20050601|2005-03-24 02:30,24,117.76,117.81,117.72,117.74,32939
20050601|2005-03-24 03:00,24,117.74,117.75,117.71,117.72,28436
20050601|2005-03-24 03:30,24,117.72,117.77,117.72,117.74,23965
20050601|2005-03-24 04:00,24,117.74,117.74,117.67,117.68,44880
20050601|2005-03-24 04:30,24,117.67,117.76,117.67,117.73,47006
20050601|2005-03-24 05:00,24,117.74,117.75,117.69,117.72,27930
20050601|2005-03-24 05:30,24,117.71,117.78,117.7,117.76,25082
20050601|2005-03-24 06:00,24,117.76,117.79,117.75,117.76,21337
20050601|2005-03-24 06:30,24,117.76,117.78,117.72,117.73,16560
20050601|2005-03-24 07:00,24,117.73,117.82,117.7,117.8,32258
20050601|2005-03-24 07:30,24,117.8,117.87,117.75,117.86,102602
20050601|2005-03-24 08:00,24,117.86,117.95,117.85,117.91,94163
20050601|2005-03-24 08:30,24,117.9,117.96,117.88,117.89,57534
20050601|2005-03-24 09:00,24,117.89,117.93,117.78,117.82,60521
20050601|2005-03-24 09:30,24,117.82,117.84,117.8,117.81,18945
20050601|2005-03-24 10:00,24,117.82,117.88,117.8,117.85,18755
20050601|2005-03-24 10:30,24,117.86,117.86,117.82,117.84,12398
20050601|2005-03-24 11:00,24,117.84,117.84,117.8,117.81,7864
20050601|2005-03-24 11:30,24,117.82,117.82,117.75,117.77,10883
20050601|2005-03-24 12:00,24,117.75,117.75,117.75,117.75,262
20050601|2005-03-29 00:00,29,117.6,117.72,117.6,117.67,29394
20050601|2005-03-29 00:30,29,117.66,117.69,117.6,117.65,19980
20050601|2005-03-29 01:00,29,117.66,117.72,117.62,117.71,15360
20050601|2005-03-29 01:30,29,117.71,117.73,117.66,117.69,23486
20050601|2005-03-29 02:00,29,117.7,117.71,117.66,117.68,16997
20050601|2005-03-29 02:30,29,117.67,117.72,117.67,117.7,20456
20050601|2005-03-29 03:00,29,117.7,117.7,117.67,117.69,14272
20050601|2005-03-29 03:30,29,117.69,117.72,117.66,117.71,18969
20050601|2005-03-29 04:00,29,117.71,117.74,117.7,117.71,12520
20050601|2005-03-29 04:30,29,117.72,117.75,117.7,117.75,12269
20050601|2005-03-29 05:00,29,117.75,117.77,117.73,117.74,12706
20050601|2005-03-29 05:30,29,117.73,117.74,117.72,117.73,5448
20050601|2005-03-29 06:00,29,117.73,117.77,117.73,117.76,17846
20050601|2005-03-29 06:30,29,117.75,117.84,117.74,117.84,25634
20050601|2005-03-29 07:00,29,117.83,117.86,117.82,117.83,40342
20050601|2005-03-29 07:30,29,117.83,117.85,117.8,117.83,37404
20050601|2005-03-29 08:00,29,117.82,117.85,117.81,117.85,36926
20050601|2005-03-29 08:30,29,117.85,117.89,117.81,117.87,47893
20050601|2005-03-29 09:00,29,117.87,117.93,117.83,117.84,65329
20050601|2005-03-29 09:30,29,117.83,117.86,117.83,117.84,17440
20050601|2005-03-29 10:00,29,117.85,117.86,117.83,117.86,8176
20050601|2005-03-29 10:30,29,117.87,117.87,117.84,117.86,9474
20050601|2005-03-29 11:00,29,117.85,117.85,117.85,117.85,667
20050601|2005-03-30 00:00,30,117.9,117.92,117.86,117.87,20049
20050601|2005-03-30 00:30,30,117.87,117.91,117.85,117.89,14000
20050601|2005-03-30 01:00,30,117.89,117.96,117.87,117.95,28790
20050601|2005-03-30 01:30,30,117.95,117.99,117.94,117.97,38229
20050601|2005-03-30 02:00,30,117.97,118.02,117.96,117.98,40980
20050601|2005-03-30 02:30,30,117.97,118.03,117.96,118.01,44661
20050601|2005-03-30 03:00,30,118.01,118.05,118,118.02,41138
20050601|2005-03-30 03:30,30,118.02,118.05,118.01,118.03,31880
20050601|2005-03-30 04:00,30,118.03,118.11,118.02,118.08,35132
20050601|2005-03-30 04:30,30,118.08,118.19,118.08,118.16,75948
20050601|2005-03-30 05:00,30,118.17,118.18,118.13,118.13,20386
20050601|2005-03-30 05:30,30,118.13,118.15,118.12,118.14,13813
20050601|2005-03-30 06:00,30,118.13,118.14,118.09,118.11,26019
20050601|2005-03-30 06:30,30,118.1,118.15,118.09,118.14,26287
20050601|2005-03-30 07:00,30,118.15,118.15,118.06,118.09,51218
20050601|2005-03-30 07:30,30,118.09,118.12,117.93,117.96,133595
20050601|2005-03-30 08:00,30,117.95,118.07,117.94,118.07,76211
20050601|2005-03-30 08:30,30,118.07,118.08,118.03,118.06,28789
20050601|2005-03-30 09:00,30,118.06,118.16,118.05,118.11,46975
20050601|2005-03-30 09:30,30,118.11,118.21,118.11,118.17,41027
20050601|2005-03-30 10:00,30,118.17,118.2,118.16,118.2,17475
20050601|2005-03-30 10:30,30,118.2,118.21,118.16,118.17,20943
20050601|2005-03-30 11:00,30,118.17,118.17,118.17,118.17,331
20050601|2005-03-31 00:00,31,118.25,118.35,118.24,118.32,70279
20050601|2005-03-31 00:30,31,118.31,118.4,118.3,118.36,57650
20050601|2005-03-31 01:00,31,118.37,118.39,118.31,118.33,33780
20050601|2005-03-31 01:30,31,118.33,118.39,118.32,118.35,44881
20050601|2005-03-31 02:00,31,118.35,118.38,118.31,118.33,28763
20050601|2005-03-31 02:30,31,118.33,118.4,118.33,118.36,39301
20050601|2005-03-31 03:00,31,118.36,118.4,118.31,118.36,56277
20050601|2005-03-31 03:30,31,118.35,118.38,118.32,118.36,32818
20050601|2005-03-31 04:00,31,118.36,118.38,118.35,118.37,16464
20050601|2005-03-31 04:30,31,118.37,118.39,118.36,118.37,25440
20050601|2005-03-31 05:00,31,118.37,118.38,118.35,118.36,7910
20050601|2005-03-31 05:30,31,118.37,118.37,118.35,118.35,10968
20050601|2005-03-31 06:00,31,118.35,118.36,118.31,118.32,23826
20050601|2005-03-31 06:30,31,118.32,118.33,118.26,118.29,30306
20050601|2005-03-31 07:00,31,118.28,118.38,118.25,118.37,40069
20050601|2005-03-31 07:30,31,118.36,118.53,118.35,118.42,184885
20050601|2005-03-31 08:00,31,118.42,118.56,118.41,118.56,100615
20050601|2005-03-31 08:30,31,118.56,118.62,118.49,118.57,127755
20050601|2005-03-31 09:00,31,118.58,118.62,118.51,118.57,106613
20050601|2005-03-31 09:30,31,118.58,118.64,118.55,118.62,36946
20050601|2005-03-31 10:00,31,118.61,118.65,118.59,118.65,19880
20050601|2005-03-31 10:30,31,118.65,118.65,118.59,118.62,24813
20050601|2005-03-31 11:00,31,118.61,118.61,118.61,118.61,971
20050601|2005-04-01 00:00,1,118.71,118.72,118.64,118.64,22219
20050601|2005-04-01 00:30,1,118.64,118.65,118.56,118.56,21113
20050601|2005-04-01 01:00,1,118.56,118.6,118.52,118.56,29864
20050601|2005-04-01 01:30,1,118.57,118.61,118.55,118.59,28809
20050601|2005-04-01 02:00,1,118.58,118.61,118.55,118.6,21668
20050601|2005-04-01 02:30,1,118.59,118.65,118.58,118.63,33761
20050601|2005-04-01 03:00,1,118.64,118.64,118.61,118.63,21047
20050601|2005-04-01 03:30,1,118.63,118.64,118.6,118.61,25737
20050601|2005-04-01 04:00,1,118.61,118.65,118.6,118.63,21396
20050601|2005-04-01 04:30,1,118.64,118.68,118.63,118.66,27481
20050601|2005-04-01 05:00,1,118.66,118.68,118.62,118.63,21347
20050601|2005-04-01 05:30,1,118.63,118.65,118.61,118.64,23766
20050601|2005-04-01 06:00,1,118.63,118.64,118.56,118.61,31643
20050601|2005-04-01 06:30,1,118.61,118.66,118.58,118.65,33081
20050601|2005-04-01 07:00,1,118.64,119.02,118.63,118.96,87806
20050601|2005-04-01 07:30,1,118.95,119,118.73,118.74,249837
20050601|2005-04-01 08:00,1,118.75,118.84,118.72,118.8,90225
20050601|2005-04-01 08:30,1,118.8,118.85,118.7,118.77,55075
20050601|2005-04-01 09:00,1,118.77,118.89,118.51,118.61,238321
20050601|2005-04-01 09:30,1,118.61,118.66,118.58,118.63,49010
20050601|2005-04-01 10:00,1,118.62,118.66,118.6,118.64,15074
20050601|2005-04-01 10:30,1,118.64,118.69,118.63,118.67,15731
20050601|2005-04-01 11:00,1,118.68,118.68,118.68,118.68,778
20050601|2005-04-04 01:00,4,118.75,118.77,118.64,118.65,22104
20050601|2005-04-04 01:30,4,118.65,118.66,118.59,118.64,20792
20050601|2005-04-04 02:00,4,118.64,118.72,118.62,118.72,15517
20050601|2005-04-04 02:30,4,118.72,118.78,118.71,118.73,29866
20050601|2005-04-04 03:00,4,118.74,118.77,118.73,118.73,19698
20050601|2005-04-04 03:30,4,118.73,118.75,118.7,118.75,20922
20050601|2005-04-04 04:00,4,118.74,118.81,118.73,118.79,39031
20050601|2005-04-04 04:30,4,118.8,118.88,118.79,118.83,58735
20050601|2005-04-04 05:00,4,118.83,118.84,118.77,118.77,27683
20050601|2005-04-04 05:30,4,118.77,118.82,118.77,118.81,17106
20050601|2005-04-04 06:00,4,118.81,118.83,118.79,118.81,10811
20050601|2005-04-04 06:30,4,118.8,118.88,118.8,118.85,15929
20050601|2005-04-04 07:00,4,118.85,118.9,118.81,118.83,52967
20050601|2005-04-04 07:30,4,118.83,118.88,118.78,118.79,39381
20050601|2005-04-04 08:00,4,118.79,118.81,118.71,118.73,60619
20050601|2005-04-04 08:30,4,118.72,118.8,118.72,118.79,33975
20050601|2005-04-04 09:00,4,118.79,118.91,118.76,118.9,49541
20050601|2005-04-04 09:30,4,118.9,118.95,118.87,118.88,82154
20050601|2005-04-04 10:00,4,118.88,118.99,118.87,118.98,48570
20050601|2005-04-04 10:30,4,118.97,118.99,118.9,118.91,20927
20050601|2005-04-04 11:00,4,118.91,118.98,118.91,118.97,10642
20050601|2005-04-04 11:30,4,118.97,118.99,118.96,118.97,13303
20050601|2005-04-04 12:00,4,118.96,118.96,118.96,118.96,836
20050601|2005-04-05 01:00,5,118.88,118.88,118.82,118.84,26573
20050601|2005-04-05 01:30,5,118.84,118.85,118.8,118.82,16564
20050601|2005-04-05 02:00,5,118.82,118.86,118.75,118.77,57180
20050601|2005-04-05 02:30,5,118.77,118.79,118.72,118.74,56399
20050601|2005-04-05 03:00,5,118.74,118.75,118.68,118.73,50239
20050601|2005-04-05 03:30,5,118.72,118.75,118.67,118.7,66982
20050601|2005-04-05 04:00,5,118.69,118.74,118.69,118.72,35982
20050601|2005-04-05 04:30,5,118.73,118.77,118.67,118.77,47132
20050601|2005-04-05 05:00,5,118.76,118.81,118.76,118.79,32663
20050601|2005-04-05 05:30,5,118.79,118.84,118.78,118.84,38267
20050601|2005-04-05 06:00,5,118.84,118.86,118.82,118.84,42686
20050601|2005-04-05 06:30,5,118.85,118.89,118.76,118.79,42288
20050601|2005-04-05 07:00,5,118.8,118.88,118.79,118.88,48521
20050601|2005-04-05 07:30,5,118.88,118.92,118.85,118.9,88451
20050601|2005-04-05 08:00,5,118.9,118.94,118.86,118.92,53807
20050601|2005-04-05 08:30,5,118.91,118.95,118.88,118.88,61588
20050601|2005-04-05 09:00,5,118.88,118.88,118.79,118.82,64664
20050601|2005-04-05 09:30,5,118.82,118.86,118.78,118.78,41734
20050601|2005-04-05 10:00,5,118.78,118.86,118.78,118.83,31369
20050601|2005-04-05 10:30,5,118.83,118.83,118.77,118.81,16878
20050601|2005-04-05 11:00,5,118.81,118.84,118.79,118.84,12097
20050601|2005-04-05 11:30,5,118.84,118.86,118.82,118.85,9588
20050601|2005-04-05 12:00,5,118.84,118.84,118.84,118.84,541
20050601|2005-04-06 01:00,6,118.87,118.95,118.86,118.93,14919
20050601|2005-04-06 01:30,6,118.93,118.99,118.93,118.96,24078
20050601|2005-04-06 02:00,6,118.96,119.06,118.95,119.01,77797
20050601|2005-04-06 02:30,6,119.01,119.09,119.01,119.07,68851
20050601|2005-04-06 03:00,6,119.07,119.08,119.01,119.04,49914
20050601|2005-04-06 03:30,6,119.04,119.05,118.85,118.89,109134
20050601|2005-04-06 04:00,6,118.89,118.89,118.74,118.83,141658
20050601|2005-04-06 04:30,6,118.84,118.88,118.8,118.85,62305
20050601|2005-04-06 05:00,6,118.85,118.95,118.72,118.88,153531
20050601|2005-04-06 05:30,6,118.87,118.94,118.85,118.87,39861
20050601|2005-04-06 06:00,6,118.86,118.91,118.85,118.89,14164
20050601|2005-04-06 06:30,6,118.89,118.93,118.84,118.84,24921
20050601|2005-04-06 07:00,6,118.84,118.87,118.77,118.83,50678
20050601|2005-04-06 07:30,6,118.84,118.87,118.82,118.84,40719
20050601|2005-04-06 08:00,6,118.85,118.93,118.82,118.91,45125
20050601|2005-04-06 08:30,6,118.92,118.97,118.87,118.95,50931
20050601|2005-04-06 09:00,6,118.94,118.95,118.89,118.92,28838
20050601|2005-04-06 09:30,6,118.92,118.96,118.9,118.94,45328
20050601|2005-04-06 10:00,6,118.94,118.96,118.88,118.89,27049
20050601|2005-04-06 10:30,6,118.89,118.9,118.87,118.88,13065
20050601|2005-04-06 11:00,6,118.89,118.93,118.88,118.93,9748
20050601|2005-04-06 11:30,6,118.92,118.93,118.82,118.82,21480
20050601|2005-04-06 12:00,6,118.84,118.84,118.84,118.84,516
20050601|2005-04-07 01:00,7,118.89,118.9,118.78,118.82,24121
20050601|2005-04-07 01:30,7,118.81,118.85,118.8,118.83,15356
20050601|2005-04-07 02:00,7,118.83,118.85,118.82,118.82,22207
20050601|2005-04-07 02:30,7,118.83,118.85,118.79,118.85,22319
20050601|2005-04-07 03:00,7,118.85,118.91,118.82,118.84,46458
20050601|2005-04-07 03:30,7,118.85,118.86,118.79,118.81,52863
20050601|2005-04-07 04:00,7,118.8,118.87,118.78,118.86,32265
20050601|2005-04-07 04:30,7,118.86,118.9,118.85,118.9,23860
20050601|2005-04-07 05:00,7,118.9,118.97,118.89,118.93,55190
20050601|2005-04-07 05:30,7,118.94,118.95,118.91,118.94,21467
20050601|2005-04-07 06:00,7,118.94,118.96,118.92,118.94,17875
20050601|2005-04-07 06:30,7,118.94,118.97,118.91,118.95,36361
20050601|2005-04-07 07:00,7,118.95,118.96,118.92,118.93,20645
20050601|2005-04-07 07:30,7,118.93,119.04,118.88,119,207405
20050601|2005-04-07 08:00,7,119,119.15,118.98,119.13,174379
20050601|2005-04-07 08:30,7,119.12,119.23,119.12,119.18,165523
20050601|2005-04-07 09:00,7,119.18,119.32,119.17,119.31,153029
20050601|2005-04-07 09:30,7,119.31,119.37,119.28,119.31,91569
20050601|2005-04-07 10:00,7,119.31,119.33,119.27,119.28,45456
20050601|2005-04-07 10:30,7,119.28,119.3,119.27,119.28,17422
20050601|2005-04-07 11:00,7,119.27,119.31,119.26,119.3,12209
20050601|2005-04-07 11:30,7,119.31,119.34,119.21,119.22,27558
20050601|2005-04-07 12:00,7,119.2,119.2,119.2,119.2,1120
20050601|2005-04-08 01:00,8,119.08,119.15,119.05,119.13,33206
20050601|2005-04-08 01:30,8,119.12,119.16,119.03,119.05,28256
20050601|2005-04-08 02:00,8,119.06,119.08,118.97,119.01,59502
20050601|2005-04-08 02:30,8,119.01,119.05,119,119.02,36291
20050601|2005-04-08 03:00,8,119.03,119.04,118.97,118.99,40796
20050601|2005-04-08 03:30,8,118.99,119.03,118.99,119.01,23638
20050601|2005-04-08 04:00,8,119,119.08,118.98,119.08,37850
20050601|2005-04-08 04:30,8,119.08,119.15,119.05,119.09,41582
20050601|2005-04-08 05:00,8,119.09,119.1,119.06,119.08,21662
20050601|2005-04-08 05:30,8,119.08,119.16,119.08,119.13,31606
20050601|2005-04-08 06:00,8,119.13,119.13,119.09,119.09,17909
20050601|2005-04-08 06:30,8,119.1,119.1,119.01,119.05,25046
20050601|2005-04-08 07:00,8,119.06,119.09,118.97,119.06,61783
20050601|2005-04-08 07:30,8,119.06,119.09,119.05,119.09,37027
20050601|2005-04-08 08:00,8,119.08,119.17,119.05,119.08,62199
20050601|2005-04-08 08:30,8,119.08,119.09,119.02,119.07,47385
20050601|2005-04-08 09:00,8,119.06,119.09,118.93,118.96,68764
20050601|2005-04-08 09:30,8,118.95,118.99,118.91,118.96,75454
20050601|2005-04-08 10:00,8,118.96,119.06,118.96,119.05,36091
20050601|2005-04-08 10:30,8,119.06,119.1,119.04,119.08,15682
20050601|2005-04-08 11:00,8,119.09,119.09,119.04,119.07,8735
20050601|2005-04-08 11:30,8,119.07,119.17,119.06,119.16,12075
20050601|2005-04-08 12:00,8,119.17,119.17,119.17,119.17,273
20050601|2005-04-11 01:00,11,119.21,119.22,119.16,119.18,13194
20050601|2005-04-11 01:30,11,119.17,119.19,119.13,119.18,15638
20050601|2005-04-11 02:00,11,119.19,119.3,119.18,119.24,47492
20050601|2005-04-11 02:30,11,119.23,119.29,119.23,119.27,17369
20050601|2005-04-11 03:00,11,119.27,119.34,119.26,119.28,47604
20050601|2005-04-11 03:30,11,119.27,119.3,119.24,119.3,22601
20050601|2005-04-11 04:00,11,119.3,119.3,119.27,119.27,13815
20050601|2005-04-11 04:30,11,119.27,119.3,119.26,119.27,15580
20050601|2005-04-11 05:00,11,119.28,119.3,119.22,119.26,30331
20050601|2005-04-11 05:30,11,119.26,119.29,119.18,119.21,34405
20050601|2005-04-11 06:00,11,119.21,119.26,119.2,119.22,14515
20050601|2005-04-11 06:30,11,119.23,119.25,119.19,119.23,14359
20050601|2005-04-11 07:00,11,119.23,119.24,119.17,119.23,36686
20050601|2005-04-11 07:30,11,119.23,119.26,119.21,119.21,25674
20050601|2005-04-11 08:00,11,119.21,119.22,119.12,119.13,37937
20050601|2005-04-11 08:30,11,119.13,119.21,119.13,119.18,36008
20050601|2005-04-11 09:00,11,119.18,119.22,119.16,119.2,33053
20050601|2005-04-11 09:30,11,119.2,119.24,119.17,119.2,26340
20050601|2005-04-11 10:00,11,119.2,119.28,119.19,119.28,23671
20050601|2005-04-11 10:30,11,119.28,119.29,119.25,119.27,12997
20050601|2005-04-11 11:00,11,119.27,119.29,119.26,119.28,8222
20050601|2005-04-11 11:30,11,119.27,119.28,119.23,119.24,7513
20050601|2005-04-11 12:00,11,119.24,119.24,119.24,119.24,620
20050601|2005-04-12 01:00,12,119.26,119.31,119.24,119.29,13845
20050601|2005-04-12 01:30,12,119.29,119.35,119.28,119.32,27534
20050601|2005-04-12 02:00,12,119.32,119.32,119.25,119.27,42063
20050601|2005-04-12 02:30,12,119.27,119.29,119.2,119.2,45040
20050601|2005-04-12 03:00,12,119.2,119.23,119.18,119.22,31669
20050601|2005-04-12 03:30,12,119.23,119.32,119.22,119.29,56149
20050601|2005-04-12 04:00,12,119.3,119.31,119.27,119.3,55192
20050601|2005-04-12 04:30,12,119.3,119.34,119.27,119.3,55560
20050601|2005-04-12 05:00,12,119.3,119.34,119.29,119.3,28150
20050601|2005-04-12 05:30,12,119.3,119.31,119.26,119.27,26438
20050601|2005-04-12 06:00,12,119.28,119.32,119.28,119.3,23139
20050601|2005-04-12 06:30,12,119.3,119.3,119.26,119.26,14924
20050601|2005-04-12 07:00,12,119.26,119.32,119.26,119.28,34904
20050601|2005-04-12 07:30,12,119.28,119.31,119.22,119.25,127684
20050601|2005-04-12 08:00,12,119.25,119.26,119.19,119.23,80443
20050601|2005-04-12 08:30,12,119.23,119.27,119.21,119.25,39817
20050601|2005-04-12 09:00,12,119.25,119.26,119.23,119.24,24727
20050601|2005-04-12 09:30,12,119.24,119.37,119.24,119.36,78688
20050601|2005-04-12 10:00,12,119.36,119.4,119.33,119.35,85659
20050601|2005-04-12 10:30,12,119.35,119.41,119.34,119.4,36834
20050601|2005-04-12 11:00,12,119.4,119.41,119.36,119.37,14418
20050601|2005-04-12 11:30,12,119.37,119.39,119.35,119.36,13891
20050601|2005-04-12 12:00,12,119.38,119.38,119.38,119.38,1163
20050601|2005-04-13 01:00,13,119.56,119.59,119.52,119.52,56484
20050601|2005-04-13 01:30,13,119.52,119.56,119.48,119.49,54224
20050601|2005-04-13 02:00,13,119.48,119.52,119.47,119.49,41189
20050601|2005-04-13 02:30,13,119.49,119.5,119.47,119.5,43840
20050601|2005-04-13 03:00,13,119.5,119.52,119.46,119.49,48765
20050601|2005-04-13 03:30,13,119.49,119.54,119.47,119.49,58413
20050601|2005-04-13 04:00,13,119.49,119.5,119.46,119.46,45665
20050601|2005-04-13 04:30,13,119.47,119.49,119.45,119.49,33084
20050601|2005-04-13 05:00,13,119.48,119.51,119.46,119.48,23401
20050601|2005-04-13 05:30,13,119.48,119.51,119.47,119.49,15243
20050601|2005-04-13 06:00,13,119.49,119.52,119.48,119.51,16344
20050601|2005-04-13 06:30,13,119.51,119.52,119.49,119.5,17887
20050601|2005-04-13 07:00,13,119.5,119.6,119.49,119.6,52012
20050601|2005-04-13 07:30,13,119.6,119.65,119.58,119.61,147074
20050601|2005-04-13 08:00,13,119.61,119.68,119.59,119.61,117461
20050601|2005-04-13 08:30,13,119.61,119.62,119.53,119.54,64797
20050601|2005-04-13 09:00,13,119.54,119.66,119.53,119.58,88009
20050601|2005-04-13 09:30,13,119.58,119.62,119.55,119.58,52922
20050601|2005-04-13 10:00,13,119.57,119.61,119.56,119.59,37743
20050601|2005-04-13 10:30,13,119.59,119.67,119.59,119.64,24112
20050601|2005-04-13 11:00,13,119.65,119.68,119.64,119.67,11704
20050601|2005-04-13 11:30,13,119.67,119.69,119.66,119.68,25097
20050601|2005-04-13 12:00,13,119.65,119.65,119.65,119.65,1907
20050601|2005-04-14 01:00,14,119.6,119.62,119.58,119.59,24348
20050601|2005-04-14 01:30,14,119.59,119.62,119.51,119.53,38777
20050601|2005-04-14 02:00,14,119.53,119.56,119.52,119.56,23944
20050601|2005-04-14 02:30,14,119.55,119.58,119.53,119.53,20921
20050601|2005-04-14 03:00,14,119.53,119.6,119.53,119.58,36223
20050601|2005-04-14 03:30,14,119.58,119.62,119.56,119.56,48908
20050601|2005-04-14 04:00,14,119.56,119.58,119.5,119.56,83508
20050601|2005-04-14 04:30,14,119.56,119.57,119.51,119.56,60392
20050601|2005-04-14 05:00,14,119.56,119.58,119.53,119.53,29076
20050601|2005-04-14 05:30,14,119.54,119.55,119.5,119.54,34584
20050601|2005-04-14 06:00,14,119.54,119.56,119.51,119.56,19769
20050601|2005-04-14 06:30,14,119.55,119.61,119.55,119.58,25610
20050601|2005-04-14 07:00,14,119.59,119.64,119.58,119.58,37267
20050601|2005-04-14 07:30,14,119.58,119.59,119.51,119.54,75998
20050601|2005-04-14 08:00,14,119.55,119.57,119.52,119.56,73236
20050601|2005-04-14 08:30,14,119.56,119.57,119.43,119.43,127653
20050601|2005-04-14 09:00,14,119.43,119.49,119.41,119.48,77917
20050601|2005-04-14 09:30,14,119.48,119.53,119.46,119.47,80152
20050601|2005-04-14 10:00,14,119.47,119.49,119.37,119.43,75020
20050601|2005-04-14 10:30,14,119.43,119.5,119.42,119.49,28469
20050601|2005-04-14 11:00,14,119.49,119.5,119.45,119.49,20944
20050601|2005-04-14 11:30,14,119.49,119.54,119.49,119.52,14284
20050601|2005-04-14 12:00,14,119.53,119.53,119.53,119.53,738
20050601|2005-04-15 01:00,15,119.71,119.79,119.7,119.73,46589
20050601|2005-04-15 01:30,15,119.73,119.76,119.7,119.73,36101
20050601|2005-04-15 02:00,15,119.73,119.76,119.7,119.76,53134
20050601|2005-04-15 02:30,15,119.76,119.89,119.75,119.86,159400
20050601|2005-04-15 03:00,15,119.86,119.96,119.85,119.91,116629
20050601|2005-04-15 03:30,15,119.91,119.92,119.86,119.87,68478
20050601|2005-04-15 04:00,15,119.87,119.9,119.85,119.86,50333
20050601|2005-04-15 04:30,15,119.86,119.92,119.86,119.91,28206
20050601|2005-04-15 05:00,15,119.92,119.94,119.86,119.88,31772
20050601|2005-04-15 05:30,15,119.88,119.91,119.87,119.91,27144
20050601|2005-04-15 06:00,15,119.9,119.97,119.89,119.97,56492
20050601|2005-04-15 06:30,15,119.97,119.97,119.92,119.92,35174
20050601|2005-04-15 07:00,15,119.92,119.98,119.88,119.97,77793
20050601|2005-04-15 07:30,15,119.97,119.98,119.86,119.89,92888
20050601|2005-04-15 08:00,15,119.9,119.96,119.9,119.93,71481
20050601|2005-04-15 08:30,15,119.93,119.99,119.82,119.85,103795
20050601|2005-04-15 09:00,15,119.85,119.86,119.76,119.79,115366
20050601|2005-04-15 09:30,15,119.78,119.85,119.76,119.8,68735
20050601|2005-04-15 10:00,15,119.8,119.83,119.78,119.81,29360
20050601|2005-04-15 10:30,15,119.82,119.91,119.8,119.88,23566
20050601|2005-04-15 11:00,15,119.88,119.89,119.82,119.85,11552
20050601|2005-04-15 11:30,15,119.85,119.92,119.83,119.92,18981
20050601|2005-04-15 12:00,15,119.93,119.93,119.93,119.93,1401
20050601|2005-04-18 01:00,18,120.1,120.18,120.1,120.18,82632
20050601|2005-04-18 01:30,18,120.17,120.22,120.17,120.19,57488
20050601|2005-04-18 02:00,18,120.18,120.21,120.15,120.19,53529
20050601|2005-04-18 02:30,18,120.18,120.29,120.17,120.21,78901
20050601|2005-04-18 03:00,18,120.21,120.23,120.18,120.22,40546
20050601|2005-04-18 03:30,18,120.21,120.24,120.2,120.23,48563
20050601|2005-04-18 04:00,18,120.23,120.29,120.21,120.27,53828
20050601|2005-04-18 04:30,18,120.27,120.32,120.17,120.17,101080
20050601|2005-04-18 05:00,18,120.17,120.2,120.14,120.17,50735
20050601|2005-04-18 05:30,18,120.17,120.19,120.16,120.18,24266
20050601|2005-04-18 06:00,18,120.18,120.18,120.12,120.17,31468
20050601|2005-04-18 06:30,18,120.17,120.17,120.12,120.17,35738
20050601|2005-04-18 07:00,18,120.17,120.19,120.12,120.15,58943
20050601|2005-04-18 07:30,18,120.15,120.15,120.08,120.09,74838
20050601|2005-04-18 08:00,18,120.09,120.15,120.06,120.09,78765
20050601|2005-04-18 08:30,18,120.09,120.17,120.08,120.1,68499
20050601|2005-04-18 09:00,18,120.1,120.16,120.08,120.13,55326
20050601|2005-04-18 09:30,18,120.14,120.16,120.08,120.08,45523
20050601|2005-04-18 10:00,18,120.08,120.11,120.06,120.09,52494
20050601|2005-04-18 10:30,18,120.1,120.14,120.08,120.13,19171
20050601|2005-04-18 11:00,18,120.13,120.14,120.1,120.12,14053
20050601|2005-04-18 11:30,18,120.12,120.13,120.05,120.05,20485
20050601|2005-04-18 12:00,18,120.06,120.06,120.06,120.06,2089
20050601|2005-04-19 01:00,19,119.99,120,119.89,119.91,60620
20050601|2005-04-19 01:30,19,119.91,119.93,119.87,119.87,48456
20050601|2005-04-19 02:00,19,119.88,119.93,119.86,119.91,54215
20050601|2005-04-19 02:30,19,119.9,119.9,119.83,119.84,70304
20050601|2005-04-19 03:00,19,119.84,119.88,119.82,119.85,57419
20050601|2005-04-19 03:30,19,119.85,119.94,119.84,119.92,52036
20050601|2005-04-19 04:00,19,119.92,119.96,119.87,119.9,89594
20050601|2005-04-19 04:30,19,119.89,119.97,119.89,119.92,43084
20050601|2005-04-19 05:00,19,119.93,119.94,119.9,119.93,20780
20050601|2005-04-19 05:30,19,119.92,119.94,119.89,119.9,15283
20050601|2005-04-19 06:00,19,119.9,119.93,119.87,119.88,28521
20050601|2005-04-19 06:30,19,119.88,119.89,119.84,119.88,51162
20050601|2005-04-19 07:00,19,119.88,120,119.87,120,56628
20050601|2005-04-19 07:30,19,120,120.03,119.93,120,137746
20050601|2005-04-19 08:00,19,120,120.11,119.97,120.11,138965
20050601|2005-04-19 08:30,19,120.11,120.16,120.08,120.13,115811
20050601|2005-04-19 09:00,19,120.13,120.27,120.11,120.26,124027
20050601|2005-04-19 09:30,19,120.25,120.29,120.23,120.27,70239
20050601|2005-04-19 10:00,19,120.27,120.3,120.22,120.24,50046
20050601|2005-04-19 10:30,19,120.25,120.37,120.23,120.35,59456
20050601|2005-04-19 11:00,19,120.35,120.38,120.3,120.31,43384
20050601|2005-04-19 11:30,19,120.3,120.33,120.28,120.29,21671
20050601|2005-04-19 12:00,19,120.32,120.32,120.32,120.32,1327
20050601|2005-04-20 01:00,20,120.24,120.31,120.24,120.28,28779
20050601|2005-04-20 01:30,20,120.27,120.27,120.18,120.22,52619
20050601|2005-04-20 02:00,20,120.21,120.26,120.21,120.24,35790
20050601|2005-04-20 02:30,20,120.24,120.26,120.17,120.18,55545
20050601|2005-04-20 03:00,20,120.18,120.19,120.12,120.14,90381
20050601|2005-04-20 03:30,20,120.15,120.16,120.09,120.16,62568
20050601|2005-04-20 04:00,20,120.16,120.16,120.11,120.13,26889
20050601|2005-04-20 04:30,20,120.13,120.19,120.12,120.18,36198
20050601|2005-04-20 05:00,20,120.18,120.21,120.16,120.17,39932
20050601|2005-04-20 05:30,20,120.18,120.18,120.13,120.16,26990
20050601|2005-04-20 06:00,20,120.15,120.17,120.12,120.15,43098
20050601|2005-04-20 06:30,20,120.15,120.17,120.14,120.14,19204
20050601|2005-04-20 07:00,20,120.15,120.19,119.92,119.95,71930
20050601|2005-04-20 07:30,20,119.95,119.97,119.83,119.94,221438
20050601|2005-04-20 08:00,20,119.94,120.07,119.92,120.06,97376
20050601|2005-04-20 08:30,20,120.07,120.21,120.04,120.17,154541
20050601|2005-04-20 09:00,20,120.17,120.19,120.12,120.16,53278
20050601|2005-04-20 09:30,20,120.16,120.28,120.14,120.18,82351
20050601|2005-04-20 10:00,20,120.18,120.23,120.12,120.22,53521
20050601|2005-04-20 10:30,20,120.22,120.24,120.18,120.19,23360
20050601|2005-04-20 11:00,20,120.19,120.21,120.18,120.2,10883
20050601|2005-04-20 11:30,20,120.2,120.27,120.19,120.25,16020
20050601|2005-04-20 12:00,20,120.26,120.26,120.26,120.26,1827
20050601|2005-04-21 01:00,21,120.4,120.42,120.3,120.31,40247
20050601|2005-04-21 01:30,21,120.31,120.33,120.27,120.28,24883
20050601|2005-04-21 02:00,21,120.28,120.29,120.21,120.24,44339
20050601|2005-04-21 02:30,21,120.25,120.25,120.19,120.21,36996
20050601|2005-04-21 03:00,21,120.21,120.26,120.2,120.25,33712
20050601|2005-04-21 03:30,21,120.25,120.25,120.21,120.22,26493
20050601|2005-04-21 04:00,21,120.23,120.26,120.22,120.25,20291
20050601|2005-04-21 04:30,21,120.24,120.25,120.14,120.16,71036
20050601|2005-04-21 05:00,21,120.15,120.18,120.1,120.15,55499
20050601|2005-04-21 05:30,21,120.14,120.16,120.04,120.07,44856
20050601|2005-04-21 06:00,21,120.07,120.11,120.06,120.06,28963
20050601|2005-04-21 06:30,21,120.07,120.09,119.97,119.98,48371
20050601|2005-04-21 07:00,21,119.97,120.06,119.92,119.93,75437
20050601|2005-04-21 07:30,21,119.93,120.05,119.92,119.94,103948
20050601|2005-04-21 08:00,21,119.94,119.98,119.89,119.94,94675
20050601|2005-04-21 08:30,21,119.94,119.97,119.87,119.91,109594
20050601|2005-04-21 09:00,21,119.92,120.07,119.9,120,139592
20050601|2005-04-21 09:30,21,120,120.08,119.96,120.06,66462
20050601|2005-04-21 10:00,21,120.06,120.15,120.05,120.12,61922
20050601|2005-04-21 10:30,21,120.12,120.12,119.94,119.95,39200
20050601|2005-04-21 11:00,21,119.94,119.95,119.74,119.79,114133
20050601|2005-04-21 11:30,21,119.79,119.88,119.75,119.87,36162
20050601|2005-04-21 12:00,21,119.88,119.88,119.88,119.88,1008
20050601|2005-04-22 01:00,22,119.85,119.97,119.84,119.89,34895
20050601|2005-04-22 01:30,22,119.9,119.96,119.87,119.88,21493
20050601|2005-04-22 02:00,22,119.89,119.97,119.88,119.96,25323
20050601|2005-04-22 02:30,22,119.96,119.97,119.91,119.96,38104
20050601|2005-04-22 03:00,22,119.96,119.98,119.94,119.96,20046
20050601|2005-04-22 03:30,22,119.96,119.97,119.94,119.95,15871
20050601|2005-04-22 04:00,22,119.96,120,119.94,119.99,32211
20050601|2005-04-22 04:30,22,120,120.06,119.99,120.06,44547
20050601|2005-04-22 05:00,22,120.06,120.12,120.03,120.07,51199
20050601|2005-04-22 05:30,22,120.07,120.09,120.02,120.04,30594
20050601|2005-04-22 06:00,22,120.03,120.11,120.03,120.06,28796
20050601|2005-04-22 06:30,22,120.06,120.11,120.06,120.11,12632
20050601|2005-04-22 07:00,22,120.11,120.15,120.1,120.12,26705
20050601|2005-04-22 07:30,22,120.12,120.15,120.1,120.14,31949
20050601|2005-04-22 08:00,22,120.14,120.18,120.13,120.17,46864
20050601|2005-04-22 08:30,22,120.17,120.19,120.12,120.13,36948
20050601|2005-04-22 09:00,22,120.12,120.14,120.07,120.11,44032
20050601|2005-04-22 09:30,22,120.11,120.17,120.09,120.12,30083
20050601|2005-04-22 10:00,22,120.12,120.12,120.04,120.09,28169
20050601|2005-04-22 10:30,22,120.08,120.12,120.08,120.09,11163
20050601|2005-04-22 11:00,22,120.09,120.14,120.09,120.12,7675
20050601|2005-04-22 11:30,22,120.12,120.14,120.1,120.11,11250
20050601|2005-04-22 12:00,22,120.12,120.12,120.12,120.12,600
20050601|2005-04-25 01:00,25,120.18,120.22,120.13,120.21,15747
20050601|2005-04-25 01:30,25,120.2,120.2,120.13,120.18,13609
20050601|2005-04-25 02:00,25,120.18,120.25,120.16,120.24,29581
20050601|2005-04-25 02:30,25,120.24,120.3,120.24,120.24,48486
20050601|2005-04-25 03:00,25,120.24,120.35,120.23,120.29,73134
20050601|2005-04-25 03:30,25,120.29,120.32,120.24,120.27,36873
20050601|2005-04-25 04:00,25,120.28,120.28,120.21,120.23,43037
20050601|2005-04-25 04:30,25,120.23,120.25,120.22,120.24,16782
20050601|2005-04-25 05:00,25,120.24,120.26,120.22,120.24,18239
20050601|2005-04-25 05:30,25,120.23,120.28,120.21,120.27,15190
20050601|2005-04-25 06:00,25,120.27,120.28,120.25,120.26,11435
20050601|2005-04-25 06:30,25,120.27,120.27,120.25,120.27,5436
20050601|2005-04-25 07:00,25,120.26,120.28,120.21,120.22,15885
20050601|2005-04-25 07:30,25,120.22,120.32,120.2,120.31,65889
20050601|2005-04-25 08:00,25,120.3,120.32,120.25,120.26,41805
20050601|2005-04-25 08:30,25,120.25,120.31,120.24,120.26,33595
20050601|2005-04-25 09:00,25,120.27,120.27,120.21,120.23,44691
20050601|2005-04-25 09:30,25,120.23,120.32,120.22,120.29,36205
20050601|2005-04-25 10:00,25,120.3,120.32,120.27,120.27,24139
20050601|2005-04-25 10:30,25,120.27,120.3,120.26,120.28,11860
20050601|2005-04-25 11:00,25,120.28,120.3,120.26,120.3,6446
20050601|2005-04-25 11:30,25,120.29,120.33,120.28,120.32,11043
20050601|2005-04-25 12:00,25,120.34,120.34,120.34,120.34,998
20050601|2005-04-26 01:00,26,120.4,120.4,120.34,120.34,29542
20050601|2005-04-26 01:30,26,120.35,120.37,120.33,120.34,13918
20050601|2005-04-26 02:00,26,120.35,120.38,120.32,120.37,21959
20050601|2005-04-26 02:30,26,120.38,120.49,120.37,120.45,124160
20050601|2005-04-26 03:00,26,120.46,120.48,120.42,120.43,63628
20050601|2005-04-26 03:30,26,120.43,120.43,120.39,120.42,54192
20050601|2005-04-26 04:00,26,120.42,120.46,120.41,120.44,35757
20050601|2005-04-26 04:30,26,120.45,120.5,120.44,120.49,30630
20050601|2005-04-26 05:00,26,120.49,120.55,120.48,120.5,89396
20050601|2005-04-26 05:30,26,120.51,120.51,120.46,120.47,32646
20050601|2005-04-26 06:00,26,120.46,120.5,120.46,120.47,23135
20050601|2005-04-26 06:30,26,120.47,120.49,120.43,120.44,18490
20050601|2005-04-26 07:00,26,120.44,120.48,120.43,120.47,15641
20050601|2005-04-26 07:30,26,120.48,120.5,120.44,120.49,42386
20050601|2005-04-26 08:00,26,120.49,120.5,120.41,120.44,52070
20050601|2005-04-26 08:30,26,120.45,120.49,120.41,120.42,39114
20050601|2005-04-26 09:00,26,120.42,120.45,120.26,120.27,180523
20050601|2005-04-26 09:30,26,120.27,120.28,120.23,120.27,121002
20050601|2005-04-26 10:00,26,120.26,120.34,120.25,120.32,48169
20050601|2005-04-26 10:30,26,120.31,120.31,120.28,120.3,23247
20050601|2005-04-26 11:00,26,120.3,120.31,120.25,120.26,11516
20050601|2005-04-26 11:30,26,120.26,120.32,120.25,120.31,14845
20050601|2005-04-26 12:00,26,120.3,120.3,120.3,120.3,1264
20050601|2005-04-27 01:00,27,120.34,120.35,120.25,120.25,21904
20050601|2005-04-27 01:30,27,120.26,120.28,120.22,120.23,33110
20050601|2005-04-27 02:00,27,120.24,120.24,120.15,120.22,73192
20050601|2005-04-27 02:30,27,120.22,120.28,120.2,120.25,38233
20050601|2005-04-27 03:00,27,120.25,120.32,120.24,120.27,53690
20050601|2005-04-27 03:30,27,120.27,120.28,120.24,120.26,46785
20050601|2005-04-27 04:00,27,120.27,120.32,120.26,120.3,43706
20050601|2005-04-27 04:30,27,120.29,120.31,120.25,120.25,55184
20050601|2005-04-27 05:00,27,120.25,120.28,120.21,120.22,60228
20050601|2005-04-27 05:30,27,120.22,120.24,120.2,120.22,35796
20050601|2005-04-27 06:00,27,120.22,120.25,120.21,120.24,18017
20050601|2005-04-27 06:30,27,120.25,120.28,120.24,120.27,20499
20050601|2005-04-27 07:00,27,120.27,120.41,120.25,120.4,66314
20050601|2005-04-27 07:30,27,120.4,120.58,120.39,120.56,227510
20050601|2005-04-27 08:00,27,120.56,120.62,120.52,120.54,151449
20050601|2005-04-27 08:30,27,120.54,120.68,120.53,120.66,138026
20050601|2005-04-27 09:00,27,120.66,120.72,120.64,120.64,115222
20050601|2005-04-27 09:30,27,120.64,120.64,120.58,120.58,72612
20050601|2005-04-27 10:00,27,120.58,120.64,120.57,120.59,49713
20050601|2005-04-27 10:30,27,120.6,120.6,120.57,120.58,29632
20050601|2005-04-27 11:00,27,120.58,120.62,120.56,120.62,19547
20050601|2005-04-27 11:30,27,120.62,120.62,120.58,120.58,15553
20050601|2005-04-27 12:00,27,120.58,120.58,120.58,120.58,1439
20050601|2005-04-28 01:00,28,120.59,120.62,120.56,120.56,14705
20050601|2005-04-28 01:30,28,120.56,120.57,120.53,120.54,13718
20050601|2005-04-28 02:00,28,120.54,120.59,120.53,120.57,23943
20050601|2005-04-28 02:30,28,120.58,120.7,120.57,120.69,63828
20050601|2005-04-28 03:00,28,120.69,120.7,120.64,120.66,35696
20050601|2005-04-28 03:30,28,120.66,120.72,120.62,120.63,61967
20050601|2005-04-28 04:00,28,120.63,120.69,120.62,120.65,34118
20050601|2005-04-28 04:30,28,120.65,120.68,120.61,120.62,27265
20050601|2005-04-28 05:00,28,120.62,120.64,120.6,120.61,29899
20050601|2005-04-28 05:30,28,120.6,120.67,120.6,120.65,21430
20050601|2005-04-28 06:00,28,120.65,120.69,120.65,120.66,16438
20050601|2005-04-28 06:30,28,120.66,120.68,120.65,120.68,7866
20050601|2005-04-28 07:00,28,120.67,120.78,120.58,120.61,53300
20050601|2005-04-28 07:30,28,120.59,120.81,120.57,120.67,193541
20050601|2005-04-28 08:00,28,120.67,120.72,120.65,120.71,70650
20050601|2005-04-28 08:30,28,120.72,120.74,120.69,120.73,71792
20050601|2005-04-28 09:00,28,120.72,120.72,120.65,120.68,55485
20050601|2005-04-28 09:30,28,120.68,120.73,120.67,120.69,59230
20050601|2005-04-28 10:00,28,120.69,120.74,120.67,120.71,36319
20050601|2005-04-28 10:30,28,120.71,120.77,120.7,120.76,21192
20050601|2005-04-28 11:00,28,120.76,120.81,120.76,120.8,20326
20050601|2005-04-28 11:30,28,120.8,120.84,120.78,120.82,16889
20050601|2005-04-28 12:00,28,120.83,120.83,120.83,120.83,854
20050601|2005-04-29 01:00,29,120.9,120.91,120.85,120.85,29543
20050601|2005-04-29 01:30,29,120.85,120.91,120.84,120.86,17514
20050601|2005-04-29 02:00,29,120.86,120.88,120.77,120.8,36516
20050601|2005-04-29 02:30,29,120.81,120.81,120.73,120.74,45341
20050601|2005-04-29 03:00,29,120.74,120.8,120.74,120.79,22023
20050601|2005-04-29 03:30,29,120.79,120.87,120.78,120.86,37632
20050601|2005-04-29 04:00,29,120.86,120.9,120.85,120.86,44368
20050601|2005-04-29 04:30,29,120.86,120.86,120.63,120.63,87328
20050601|2005-04-29 05:00,29,120.63,120.67,120.55,120.56,83296
20050601|2005-04-29 05:30,29,120.56,120.6,120.53,120.56,58282
20050601|2005-04-29 06:00,29,120.56,120.62,120.46,120.49,62941
20050601|2005-04-29 06:30,29,120.49,120.52,120.43,120.43,52339
20050601|2005-04-29 07:00,29,120.44,120.61,120.37,120.48,92569
20050601|2005-04-29 07:30,29,120.48,120.54,120.4,120.44,148071
20050601|2005-04-29 08:00,29,120.45,120.49,120.4,120.45,73631
20050601|2005-04-29 08:30,29,120.45,120.57,120.44,120.47,89523
20050601|2005-04-29 09:00,29,120.47,120.71,120.46,120.68,124404
20050601|2005-04-29 09:30,29,120.68,120.85,120.67,120.75,127237
20050601|2005-04-29 10:00,29,120.75,120.89,120.72,120.83,124601
20050601|2005-04-29 10:30,29,120.84,120.89,120.78,120.8,38503
20050601|2005-04-29 11:00,29,120.81,120.83,120.77,120.79,14683
20050601|2005-04-29 11:30,29,120.79,120.8,120.7,120.72,17075
20050601|2005-04-29 12:00,29,120.69,120.69,120.69,120.69,1681
20050601|2005-05-02 01:00,2,120.65,120.66,120.6,120.63,16159
20050601|2005-05-02 01:30,2,120.63,120.67,120.62,120.64,8886
20050601|2005-05-02 02:00,2,120.64,120.68,120.63,120.65,5205
20050601|2005-05-02 02:30,2,120.66,120.7,120.65,120.67,9619
20050601|2005-05-02 03:00,2,120.68,120.75,120.66,120.7,16642
20050601|2005-05-02 03:30,2,120.7,120.73,120.68,120.71,7811
20050601|2005-05-02 04:00,2,120.71,120.79,120.7,120.76,16128
20050601|2005-05-02 04:30,2,120.76,120.76,120.69,120.72,12046
20050601|2005-05-02 05:00,2,120.72,120.75,120.7,120.71,8708
20050601|2005-05-02 05:30,2,120.7,120.71,120.66,120.69,7001
20050601|2005-05-02 06:00,2,120.69,120.7,120.66,120.68,5457
20050601|2005-05-02 06:30,2,120.68,120.75,120.68,120.73,8190
20050601|2005-05-02 07:00,2,120.74,120.78,120.74,120.76,7167
20050601|2005-05-02 07:30,2,120.76,120.82,120.73,120.75,20342
20050601|2005-05-02 08:00,2,120.74,120.77,120.73,120.76,10117
20050601|2005-05-02 08:30,2,120.77,120.79,120.74,120.77,14069
20050601|2005-05-02 09:00,2,120.78,120.86,120.66,120.73,61329
20050601|2005-05-02 09:30,2,120.73,120.75,120.67,120.68,27007
20050601|2005-05-02 10:00,2,120.67,120.73,120.66,120.72,16912
20050601|2005-05-02 10:30,2,120.72,120.78,120.72,120.78,8514
20050601|2005-05-02 11:00,2,120.78,120.82,120.77,120.78,6514
20050601|2005-05-02 11:30,2,120.77,120.8,120.74,120.74,4399
20050601|2005-05-02 12:00,2,120.73,120.73,120.73,120.73,800
20050601|2005-05-03 01:00,3,120.81,120.83,120.77,120.78,14798
20050601|2005-05-03 01:30,3,120.78,120.79,120.69,120.69,15013
20050601|2005-05-03 02:00,3,120.7,120.7,120.64,120.69,34527
20050601|2005-05-03 02:30,3,120.68,120.72,120.67,120.71,22534
20050601|2005-05-03 03:00,3,120.72,120.72,120.68,120.72,13801
20050601|2005-05-03 03:30,3,120.73,120.79,120.71,120.78,33561
20050601|2005-05-03 04:00,3,120.78,120.85,120.76,120.78,58936
20050601|2005-05-03 04:30,3,120.78,120.8,120.77,120.78,20622
20050601|2005-05-03 05:00,3,120.78,120.81,120.76,120.79,19618
20050601|2005-05-03 05:30,3,120.8,120.8,120.77,120.79,9136
20050601|2005-05-03 06:00,3,120.8,120.8,120.77,120.77,9725
20050601|2005-05-03 06:30,3,120.78,120.81,120.76,120.8,10222
20050601|2005-05-03 07:00,3,120.81,120.82,120.77,120.78,21146
20050601|2005-05-03 07:30,3,120.78,120.89,120.77,120.87,59596
20050601|2005-05-03 08:00,3,120.87,120.9,120.85,120.85,46374
20050601|2005-05-03 08:30,3,120.86,120.95,120.85,120.91,66577
20050601|2005-05-03 09:00,3,120.91,120.91,120.85,120.87,49017
20050601|2005-05-03 09:30,3,120.87,120.97,120.87,120.94,42860
20050601|2005-05-03 10:00,3,120.94,120.97,120.92,120.96,31375
20050601|2005-05-03 10:30,3,120.95,120.98,120.9,120.96,29849
20050601|2005-05-03 11:00,3,120.95,120.96,120.92,120.93,12935
20050601|2005-05-03 11:30,3,120.93,120.96,120.92,120.93,17204
20050601|2005-05-03 12:00,3,120.95,120.95,120.95,120.95,946
20050601|2005-05-04 01:00,4,121.04,121.06,120.99,120.99,40382
20050601|2005-05-04 01:30,4,121,121.03,120.9,120.91,56262
20050601|2005-05-04 02:00,4,120.92,120.92,120.86,120.87,69382
20050601|2005-05-04 02:30,4,120.88,120.93,120.86,120.88,64111
20050601|2005-05-04 03:00,4,120.88,120.93,120.83,120.86,70498
20050601|2005-05-04 03:30,4,120.86,120.89,120.83,120.87,81413
20050601|2005-05-04 04:00,4,120.87,120.89,120.84,120.85,51042
20050601|2005-05-04 04:30,4,120.84,120.85,120.79,120.83,90909
20050601|2005-05-04 05:00,4,120.82,120.84,120.81,120.82,21812
20050601|2005-05-04 05:30,4,120.81,120.84,120.8,120.81,24870
20050601|2005-05-04 06:00,4,120.81,120.82,120.78,120.8,26650
20050601|2005-05-04 06:30,4,120.81,120.85,120.8,120.81,26046
20050601|2005-05-04 07:00,4,120.82,120.83,120.77,120.8,38825
20050601|2005-05-04 07:30,4,120.8,120.83,120.58,120.61,195402
20050601|2005-05-04 08:00,4,120.61,120.71,120.46,120.57,304078
20050601|2005-05-04 08:30,4,120.57,120.68,120.54,120.67,109513
20050601|2005-05-04 09:00,4,120.66,120.67,120.55,120.59,101960
20050601|2005-05-04 09:30,4,120.59,120.61,120.55,120.56,53554
20050601|2005-05-04 10:00,4,120.56,120.61,120.56,120.61,36082
20050601|2005-05-04 10:30,4,120.6,120.64,120.58,120.59,32675
20050601|2005-05-04 11:00,4,120.58,120.63,120.57,120.61,17260
20050601|2005-05-04 11:30,4,120.6,120.74,120.6,120.71,22771
20050601|2005-05-04 12:00,4,120.73,120.73,120.73,120.73,1099
20050601|2005-05-05 01:00,5,120.76,120.78,120.72,120.73,9385
20050601|2005-05-05 01:30,5,120.73,120.78,120.73,120.78,8419
20050601|2005-05-05 02:00,5,120.77,120.79,120.75,120.78,13419
20050601|2005-05-05 02:30,5,120.77,120.78,120.72,120.72,12455
20050601|2005-05-05 03:00,5,120.72,120.74,120.71,120.72,16717
20050601|2005-05-05 03:30,5,120.73,120.82,120.69,120.73,82818
20050601|2005-05-05 04:00,5,120.74,120.8,120.73,120.76,27543
20050601|2005-05-05 04:30,5,120.77,120.83,120.76,120.78,31515
20050601|2005-05-05 05:00,5,120.78,120.81,120.77,120.78,8430
20050601|2005-05-05 05:30,5,120.78,120.79,120.75,120.79,14781
20050601|2005-05-05 06:00,5,120.78,120.8,120.73,120.76,19579
20050601|2005-05-05 06:30,5,120.76,120.78,120.73,120.77,9292
20050601|2005-05-05 07:00,5,120.78,120.81,120.75,120.75,32060
20050601|2005-05-05 07:30,5,120.75,120.79,120.7,120.76,62298
20050601|2005-05-05 08:00,5,120.76,120.78,120.74,120.77,25005
20050601|2005-05-05 08:30,5,120.77,120.79,120.74,120.75,18781
20050601|2005-05-05 09:00,5,120.75,120.8,120.73,120.79,28664
20050601|2005-05-05 09:30,5,120.79,120.81,120.74,120.81,22218
20050601|2005-05-05 10:00,5,120.81,120.82,120.76,120.78,17624
20050601|2005-05-05 10:30,5,120.79,120.79,120.68,120.7,22225
20050601|2005-05-05 11:00,5,120.7,120.74,120.69,120.72,8319
20050601|2005-05-05 11:30,5,120.72,120.95,120.72,120.94,39462
20050601|2005-05-05 12:00,5,120.95,120.95,120.95,120.95,862
20050601|2005-05-06 01:00,6,120.89,120.91,120.84,120.88,34265
20050601|2005-05-06 01:30,6,120.89,120.9,120.87,120.87,9865
20050601|2005-05-06 02:00,6,120.88,120.93,120.86,120.88,31156
20050601|2005-05-06 02:30,6,120.89,120.89,120.86,120.87,21769
20050601|2005-05-06 03:00,6,120.87,120.95,120.86,120.9,35384
20050601|2005-05-06 03:30,6,120.9,120.92,120.86,120.92,31097
20050601|2005-05-06 04:00,6,120.92,120.92,120.88,120.92,22732
20050601|2005-05-06 04:30,6,120.91,120.97,120.91,120.92,40005
20050601|2005-05-06 05:00,6,120.92,120.95,120.89,120.9,17246
20050601|2005-05-06 05:30,6,120.91,120.92,120.89,120.9,17431
20050601|2005-05-06 06:00,6,120.9,120.92,120.89,120.92,18126
20050601|2005-05-06 06:30,6,120.92,120.92,120.89,120.91,16548
20050601|2005-05-06 07:00,6,120.91,120.93,120.55,120.59,58144
20050601|2005-05-06 07:30,6,120.59,120.64,120.4,120.45,284370
20050601|2005-05-06 08:00,6,120.45,120.53,120.42,120.46,145285
20050601|2005-05-06 08:30,6,120.46,120.53,120.45,120.47,74590
20050601|2005-05-06 09:00,6,120.48,120.53,120.45,120.48,60496
20050601|2005-05-06 09:30,6,120.48,120.48,120.4,120.42,60773
20050601|2005-05-06 10:00,6,120.41,120.43,120.24,120.29,145058
20050601|2005-05-06 10:30,6,120.29,120.36,120.26,120.34,57529
20050601|2005-05-06 11:00,6,120.34,120.35,120.29,120.3,12965
20050601|2005-05-06 11:30,6,120.3,120.38,120.3,120.37,10851
20050601|2005-05-06 12:00,6,120.38,120.38,120.38,120.38,1079
20050601|2005-05-09 01:00,9,120.32,120.35,120.3,120.33,27251
20050601|2005-05-09 01:30,9,120.34,120.36,120.27,120.3,29428
20050601|2005-05-09 02:00,9,120.3,120.35,120.29,120.34,29756
20050601|2005-05-09 02:30,9,120.34,120.34,120.29,120.32,30777
20050601|2005-05-09 03:00,9,120.32,120.35,120.3,120.35,18766
20050601|2005-05-09 03:30,9,120.35,120.44,120.34,120.42,65628
20050601|2005-05-09 04:00,9,120.43,120.45,120.4,120.42,35712
20050601|2005-05-09 04:30,9,120.42,120.47,120.42,120.47,35310
20050601|2005-05-09 05:00,9,120.47,120.48,120.43,120.48,24571
20050601|2005-05-09 05:30,9,120.48,120.49,120.45,120.46,15346
20050601|2005-05-09 06:00,9,120.47,120.48,120.43,120.47,19985
20050601|2005-05-09 06:30,9,120.47,120.5,120.46,120.49,16746
20050601|2005-05-09 07:00,9,120.49,120.5,120.45,120.48,23174
20050601|2005-05-09 07:30,9,120.48,120.48,120.43,120.44,34433
20050601|2005-05-09 08:00,9,120.45,120.49,120.44,120.48,21419
20050601|2005-05-09 08:30,9,120.48,120.51,120.46,120.49,42085
20050601|2005-05-09 09:00,9,120.49,120.54,120.48,120.54,41633
20050601|2005-05-09 09:30,9,120.54,120.62,120.52,120.61,84833
20050601|2005-05-09 10:00,9,120.61,120.63,120.58,120.62,46024
20050601|2005-05-09 10:30,9,120.62,120.62,120.59,120.61,20794
20050601|2005-05-09 11:00,9,120.62,120.65,120.6,120.64,21309
20050601|2005-05-09 11:30,9,120.63,120.67,120.62,120.66,24353
20050601|2005-05-09 12:00,9,120.67,120.67,120.67,120.67,1240
20050601|2005-05-10 01:00,10,120.69,120.72,120.65,120.67,28430
20050601|2005-05-10 01:30,10,120.67,120.72,120.66,120.7,21893
20050601|2005-05-10 02:00,10,120.7,120.8,120.69,120.78,63610
20050601|2005-05-10 02:30,10,120.78,120.84,120.77,120.81,75002
20050601|2005-05-10 03:00,10,120.82,120.84,120.79,120.83,43903
20050601|2005-05-10 03:30,10,120.83,120.84,120.76,120.78,52428
20050601|2005-05-10 04:00,10,120.77,120.79,120.73,120.78,48960
20050601|2005-05-10 04:30,10,120.78,120.81,120.77,120.79,36086
20050601|2005-05-10 05:00,10,120.79,120.79,120.73,120.76,33743
20050601|2005-05-10 05:30,10,120.76,120.83,120.75,120.82,29005
20050601|2005-05-10 06:00,10,120.83,120.86,120.81,120.83,51573
20050601|2005-05-10 06:30,10,120.83,120.85,120.81,120.83,21820
20050601|2005-05-10 07:00,10,120.83,120.91,120.82,120.88,71904
20050601|2005-05-10 07:30,10,120.88,121.1,120.88,121.02,195922
20050601|2005-05-10 08:00,10,121.02,121.05,120.94,120.97,107217
20050601|2005-05-10 08:30,10,120.98,121.1,120.96,121.09,107310
20050601|2005-05-10 09:00,10,121.09,121.23,121.09,121.14,164369
20050601|2005-05-10 09:30,10,121.14,121.19,121.12,121.17,50855
20050601|2005-05-10 10:00,10,121.16,121.16,121.07,121.09,65242
20050601|2005-05-10 10:30,10,121.09,121.14,121.07,121.09,27778
20050601|2005-05-10 11:00,10,121.09,121.15,121.06,121.11,17448
20050601|2005-05-10 11:30,10,121.11,121.14,121.07,121.13,16351
20050601|2005-05-10 12:00,10,121.11,121.11,121.11,121.11,1083
20050601|2005-05-11 01:00,11,121.19,121.26,121.17,121.24,67212
20050601|2005-05-11 01:30,11,121.24,121.26,121.23,121.23,30808
20050601|2005-05-11 02:00,11,121.24,121.34,121.23,121.33,90767
20050601|2005-05-11 02:30,11,121.33,121.43,121.32,121.39,118631
20050601|2005-05-11 03:00,11,121.39,121.41,121.21,121.23,150345
20050601|2005-05-11 03:30,11,121.23,121.38,121.11,121.26,254641
20050601|2005-05-11 04:00,11,121.26,121.34,121.26,121.32,101926
20050601|2005-05-11 04:30,11,121.32,121.43,121.32,121.4,123630
20050601|2005-05-11 05:00,11,121.4,121.4,121.24,121.26,105858
20050601|2005-05-11 05:30,11,121.26,121.31,121.25,121.26,37380
20050601|2005-05-11 06:00,11,121.27,121.28,121.19,121.21,55245
20050601|2005-05-11 06:30,11,121.21,121.23,121.15,121.22,32638
20050601|2005-05-11 07:00,11,121.22,121.32,121.22,121.24,47696
20050601|2005-05-11 07:30,11,121.23,121.29,121.16,121.24,110419
20050601|2005-05-11 08:00,11,121.24,121.41,121.24,121.37,134958
20050601|2005-05-11 08:30,11,121.37,121.38,121.3,121.34,72442
20050601|2005-05-11 09:00,11,121.35,121.52,121.33,121.48,123358
20050601|2005-05-11 09:30,11,121.49,121.52,121.44,121.45,87047
20050601|2005-05-11 10:00,11,121.45,121.49,121.41,121.41,54931
20050601|2005-05-11 10:30,11,121.41,121.47,121.4,121.46,30950
20050601|2005-05-11 11:00,11,121.47,121.58,121.44,121.45,81061
20050601|2005-05-11 11:30,11,121.46,121.54,121.46,121.51,27647
20050601|2005-05-11 12:00,11,121.51,121.51,121.51,121.51,1345
20050601|2005-05-12 01:00,12,121.34,121.35,121.24,121.26,61641
20050601|2005-05-12 01:30,12,121.26,121.29,121.23,121.25,37383
20050601|2005-05-12 02:00,12,121.25,121.32,121.25,121.3,46457
20050601|2005-05-12 02:30,12,121.29,121.36,121.28,121.32,47654
20050601|2005-05-12 03:00,12,121.32,121.34,121.3,121.33,30898
20050601|2005-05-12 03:30,12,121.34,121.36,121.29,121.33,36323
20050601|2005-05-12 04:00,12,121.33,121.37,121.31,121.32,24601
20050601|2005-05-12 04:30,12,121.32,121.34,121.31,121.33,14678
20050601|2005-05-12 05:00,12,121.33,121.35,121.3,121.34,27083
20050601|2005-05-12 05:30,12,121.34,121.42,121.33,121.36,52013
20050601|2005-05-12 06:00,12,121.36,121.4,121.32,121.34,54356
20050601|2005-05-12 06:30,12,121.33,121.37,121.32,121.32,13264
20050601|2005-05-12 07:00,12,121.32,121.34,121.19,121.2,53554
20050601|2005-05-12 07:30,12,121.2,121.39,121.19,121.37,169064
20050601|2005-05-12 08:00,12,121.37,121.4,121.32,121.38,90495
20050601|2005-05-12 08:30,12,121.39,121.39,121.33,121.36,49222
20050601|2005-05-12 09:00,12,121.36,121.38,121.27,121.32,69776
20050601|2005-05-12 09:30,12,121.31,121.41,121.31,121.38,59346
20050601|2005-05-12 10:00,12,121.37,121.43,121.36,121.39,38070
20050601|2005-05-12 10:30,12,121.38,121.47,121.37,121.42,53033
20050601|2005-05-12 11:00,12,121.42,121.43,121.39,121.4,16302
20050601|2005-05-12 11:30,12,121.4,121.43,121.37,121.38,12926
20050601|2005-05-12 12:00,12,121.38,121.38,121.38,121.38,465
20050601|2005-05-13 01:00,13,121.56,121.6,121.51,121.54,32106
20050601|2005-05-13 01:30,13,121.53,121.58,121.5,121.57,23015
20050601|2005-05-13 02:00,13,121.57,121.67,121.57,121.62,78293
20050601|2005-05-13 02:30,13,121.62,121.64,121.56,121.58,36209
20050601|2005-05-13 03:00,13,121.58,121.67,121.55,121.65,46102
20050601|2005-05-13 03:30,13,121.65,121.65,121.6,121.61,32977
20050601|2005-05-13 04:00,13,121.62,121.65,121.59,121.62,24813
20050601|2005-05-13 04:30,13,121.62,121.63,121.57,121.58,26481
20050601|2005-05-13 05:00,13,121.58,121.58,121.44,121.44,71642
20050601|2005-05-13 05:30,13,121.44,121.47,121.37,121.37,78650
20050601|2005-05-13 06:00,13,121.37,121.38,121.26,121.32,102208
20050601|2005-05-13 06:30,13,121.32,121.37,121.29,121.36,40021
20050601|2005-05-13 07:00,13,121.36,121.38,121.34,121.34,44214
20050601|2005-05-13 07:30,13,121.34,121.52,121.32,121.49,113982
20050601|2005-05-13 08:00,13,121.49,121.64,121.48,121.61,122542
20050601|2005-05-13 08:30,13,121.6,121.71,121.56,121.67,112365
20050601|2005-05-13 09:00,13,121.68,121.72,121.61,121.65,74993
20050601|2005-05-13 09:30,13,121.65,121.7,121.61,121.63,51823
20050601|2005-05-13 10:00,13,121.63,121.65,121.61,121.63,22791
20050601|2005-05-13 10:30,13,121.62,121.63,121.5,121.5,34460
20050601|2005-05-13 11:00,13,121.5,121.53,121.47,121.53,18196
20050601|2005-05-13 11:30,13,121.53,121.57,121.51,121.56,8264
20050601|2005-05-13 12:00,13,121.55,121.55,121.55,121.55,781
20050601|2005-05-16 01:00,16,121.51,121.51,121.42,121.47,20872
20050601|2005-05-16 01:30,16,121.48,121.48,121.36,121.38,25618
20050601|2005-05-16 02:00,16,121.37,121.43,121.36,121.38,15024
20050601|2005-05-16 02:30,16,121.39,121.45,121.34,121.43,24674
20050601|2005-05-16 03:00,16,121.44,121.46,121.39,121.43,23646
20050601|2005-05-16 03:30,16,121.43,121.46,121.42,121.43,16063
20050601|2005-05-16 04:00,16,121.43,121.45,121.39,121.44,21899
20050601|2005-05-16 04:30,16,121.44,121.45,121.4,121.41,12957
20050601|2005-05-16 05:00,16,121.41,121.44,121.4,121.4,6831
20050601|2005-05-16 05:30,16,121.41,121.41,121.35,121.39,22304
20050601|2005-05-16 06:00,16,121.39,121.47,121.38,121.46,25318
20050601|2005-05-16 06:30,16,121.46,121.55,121.45,121.52,42607
20050601|2005-05-16 07:00,16,121.52,121.58,121.47,121.56,27411
20050601|2005-05-16 07:30,16,121.55,121.61,121.5,121.53,80333
20050601|2005-05-16 08:00,16,121.53,121.62,121.53,121.61,46426
20050601|2005-05-16 08:30,16,121.61,121.66,121.59,121.6,46942
20050601|2005-05-16 09:00,16,121.59,121.61,121.48,121.5,45137
20050601|2005-05-16 09:30,16,121.51,121.55,121.5,121.53,27242
20050601|2005-05-16 10:00,16,121.53,121.56,121.53,121.56,16364
20050601|2005-05-16 10:30,16,121.56,121.6,121.54,121.58,16240
20050601|2005-05-16 11:00,16,121.58,121.63,121.56,121.58,13306
20050601|2005-05-16 11:30,16,121.59,121.6,121.56,121.58,6728
20050601|2005-05-16 12:00,16,121.57,121.57,121.57,121.57,389
20050601|2005-05-17 01:00,17,121.47,121.51,121.45,121.49,25062
20050601|2005-05-17 01:30,17,121.48,121.54,121.48,121.49,18113
20050601|2005-05-17 02:00,17,121.49,121.52,121.47,121.5,23852
20050601|2005-05-17 02:30,17,121.51,121.53,121.43,121.45,38343
20050601|2005-05-17 03:00,17,121.46,121.48,121.41,121.43,56672
20050601|2005-05-17 03:30,17,121.44,121.45,121.36,121.42,70319
20050601|2005-05-17 04:00,17,121.43,121.47,121.41,121.46,42458
20050601|2005-05-17 04:30,17,121.46,121.47,121.44,121.46,25995
20050601|2005-05-17 05:00,17,121.46,121.48,121.44,121.45,18514
20050601|2005-05-17 05:30,17,121.44,121.46,121.42,121.45,14961
20050601|2005-05-17 06:00,17,121.45,121.46,121.43,121.45,12139
20050601|2005-05-17 06:30,17,121.45,121.46,121.43,121.45,9377
20050601|2005-05-17 07:00,17,121.45,121.46,121.35,121.39,33702
20050601|2005-05-17 07:30,17,121.39,121.48,121.38,121.47,76860
20050601|2005-05-17 08:00,17,121.46,121.57,121.45,121.54,93861
20050601|2005-05-17 08:30,17,121.55,121.57,121.51,121.52,62538
20050601|2005-05-17 09:00,17,121.52,121.62,121.52,121.61,71340
20050601|2005-05-17 09:30,17,121.61,121.61,121.55,121.61,41481
20050601|2005-05-17 10:00,17,121.61,121.68,121.61,121.65,48577
20050601|2005-05-17 10:30,17,121.65,121.65,121.61,121.64,17399
20050601|2005-05-17 11:00,17,121.63,121.66,121.62,121.65,11566
20050601|2005-05-17 11:30,17,121.65,121.69,121.62,121.63,14081
20050601|2005-05-17 12:00,17,121.61,121.61,121.61,121.61,861
20050601|2005-05-18 01:00,18,121.53,121.54,121.49,121.5,17246
20050601|2005-05-18 01:30,18,121.5,121.54,121.49,121.53,16155
20050601|2005-05-18 02:00,18,121.53,121.55,121.51,121.52,17247
20050601|2005-05-18 02:30,18,121.53,121.54,121.5,121.52,22212
20050601|2005-05-18 03:00,18,121.52,121.56,121.51,121.54,31526
20050601|2005-05-18 03:30,18,121.54,121.59,121.52,121.55,80561
20050601|2005-05-18 04:00,18,121.55,121.66,121.54,121.64,101511
20050601|2005-05-18 04:30,18,121.63,121.64,121.6,121.61,40832
20050601|2005-05-18 05:00,18,121.6,121.64,121.58,121.62,68315
20050601|2005-05-18 05:30,18,121.62,121.63,121.59,121.62,16647
20050601|2005-05-18 06:00,18,121.62,121.63,121.58,121.6,21721
20050601|2005-05-18 06:30,18,121.6,121.63,121.6,121.6,16794
20050601|2005-05-18 07:00,18,121.6,121.78,121.54,121.7,63469
20050601|2005-05-18 07:30,18,121.7,121.87,121.67,121.81,221755
20050601|2005-05-18 08:00,18,121.81,121.85,121.77,121.85,91148
20050601|2005-05-18 08:30,18,121.85,121.89,121.82,121.83,94631
20050601|2005-05-18 09:00,18,121.84,121.88,121.83,121.86,69795
20050601|2005-05-18 09:30,18,121.86,121.91,121.81,121.83,55769
20050601|2005-05-18 10:00,18,121.83,121.87,121.8,121.82,35543
20050601|2005-05-18 10:30,18,121.81,121.84,121.81,121.83,20754
20050601|2005-05-18 11:00,18,121.83,121.85,121.82,121.85,13570
20050601|2005-05-18 11:30,18,121.85,121.86,121.81,121.83,11598
20050601|2005-05-18 12:00,18,121.8,121.8,121.8,121.8,1106
20050601|2005-05-19 01:00,19,121.76,121.77,121.71,121.74,18447
20050601|2005-05-19 01:30,19,121.74,121.74,121.69,121.72,22519
20050601|2005-05-19 02:00,19,121.72,121.76,121.71,121.75,24600
20050601|2005-05-19 02:30,19,121.76,121.76,121.72,121.75,29642
20050601|2005-05-19 03:00,19,121.75,121.75,121.69,121.69,43784
20050601|2005-05-19 03:30,19,121.69,121.73,121.67,121.7,71100
20050601|2005-05-19 04:00,19,121.69,121.69,121.55,121.6,160939
20050601|2005-05-19 04:30,19,121.6,121.62,121.51,121.56,104123
20050601|2005-05-19 05:00,19,121.55,121.59,121.54,121.58,51439
20050601|2005-05-19 05:30,19,121.59,121.71,121.59,121.68,95466
20050601|2005-05-19 06:00,19,121.68,121.7,121.64,121.66,29891
20050601|2005-05-19 06:30,19,121.66,121.66,121.61,121.61,21372
20050601|2005-05-19 07:00,19,121.62,121.67,121.61,121.64,22656
20050601|2005-05-19 07:30,19,121.64,121.74,121.64,121.72,68632
20050601|2005-05-19 08:00,19,121.72,121.75,121.69,121.74,59806
20050601|2005-05-19 08:30,19,121.74,121.76,121.72,121.73,35865
20050601|2005-05-19 09:00,19,121.74,121.75,121.62,121.64,62208
20050601|2005-05-19 09:30,19,121.64,121.65,121.59,121.64,47228
20050601|2005-05-19 10:00,19,121.63,121.68,121.62,121.66,25767
20050601|2005-05-19 10:30,19,121.66,121.75,121.64,121.74,27666
20050601|2005-05-19 11:00,19,121.75,121.75,121.52,121.53,86137
20050601|2005-05-19 11:30,19,121.52,121.59,121.5,121.59,22641
20050601|2005-05-19 12:00,19,121.59,121.59,121.59,121.59,716
20050601|2005-05-20 01:00,20,121.5,121.51,121.4,121.41,40964
20050601|2005-05-20 01:30,20,121.42,121.47,121.41,121.45,26408
20050601|2005-05-20 02:00,20,121.46,121.48,121.32,121.34,79473
20050601|2005-05-20 02:30,20,121.34,121.36,121.27,121.32,99510
20050601|2005-05-20 03:00,20,121.33,121.39,121.32,121.38,42855
20050601|2005-05-20 03:30,20,121.38,121.4,121.35,121.39,32426
20050601|2005-05-20 04:00,20,121.39,121.48,121.37,121.45,54708
20050601|2005-05-20 04:30,20,121.44,121.47,121.43,121.44,27292
20050601|2005-05-20 05:00,20,121.45,121.45,121.41,121.43,25998
20050601|2005-05-20 05:30,20,121.43,121.45,121.42,121.45,12066
20050601|2005-05-20 06:00,20,121.45,121.48,121.45,121.47,15960
20050601|2005-05-20 06:30,20,121.47,121.51,121.46,121.51,17221
20050601|2005-05-20 07:00,20,121.51,121.58,121.5,121.57,53029
20050601|2005-05-20 07:30,20,121.57,121.58,121.43,121.43,57940
20050601|2005-05-20 08:00,20,121.44,121.47,121.38,121.41,79837
20050601|2005-05-20 08:30,20,121.41,121.42,121.35,121.38,70064
20050601|2005-05-20 09:00,20,121.39,121.42,121.36,121.39,33828
20050601|2005-05-20 09:30,20,121.38,121.41,121.37,121.38,23541
20050601|2005-05-20 10:00,20,121.38,121.43,121.34,121.42,30289
20050601|2005-05-20 10:30,20,121.42,121.44,121.41,121.42,13602
20050601|2005-05-20 11:00,20,121.43,121.44,121.42,121.43,5573
20050601|2005-05-20 11:30,20,121.43,121.44,121.4,121.42,9786
20050601|2005-05-20 12:00,20,121.4,121.4,121.4,121.4,840
20050601|2005-05-23 01:00,23,121.37,121.37,121.26,121.28,25295
20050601|2005-05-23 01:30,23,121.29,121.29,121.15,121.19,56723
20050601|2005-05-23 02:00,23,121.2,121.24,121.18,121.24,24204
20050601|2005-05-23 02:30,23,121.24,121.28,121.23,121.27,17335
20050601|2005-05-23 03:00,23,121.26,121.3,121.26,121.29,26820
20050601|2005-05-23 03:30,23,121.3,121.34,121.29,121.34,32831
20050601|2005-05-23 04:00,23,121.34,121.34,121.27,121.28,19849
20050601|2005-05-23 04:30,23,121.28,121.29,121.22,121.27,28629
20050601|2005-05-23 05:00,23,121.27,121.29,121.26,121.27,9966
20050601|2005-05-23 05:30,23,121.27,121.3,121.27,121.3,8771
20050601|2005-05-23 06:00,23,121.3,121.3,121.26,121.28,9737
20050601|2005-05-23 06:30,23,121.28,121.32,121.28,121.31,8990
20050601|2005-05-23 07:00,23,121.3,121.33,121.27,121.29,17229
20050601|2005-05-23 07:30,23,121.29,121.44,121.27,121.44,66017
20050601|2005-05-23 08:00,23,121.44,121.57,121.42,121.57,119203
20050601|2005-05-23 08:30,23,121.56,121.58,121.49,121.56,77829
20050601|2005-05-23 09:00,23,121.56,121.73,121.55,121.7,125302
20050601|2005-05-23 09:30,23,121.7,121.79,121.66,121.72,89177
20050601|2005-05-23 10:00,23,121.73,121.79,121.71,121.77,42640
20050601|2005-05-23 10:30,23,121.76,121.79,121.75,121.76,18666
20050601|2005-05-23 11:00,23,121.75,121.79,121.74,121.76,14241
20050601|2005-05-23 11:30,23,121.76,121.77,121.73,121.77,13747
20050601|2005-05-23 12:00,23,121.78,121.78,121.78,121.78,1704
20050601|2005-05-24 01:00,24,121.88,121.92,121.83,121.88,53591
20050601|2005-05-24 01:30,24,121.88,121.94,121.85,121.92,46594
20050601|2005-05-24 02:00,24,121.93,121.95,121.83,121.86,69944
20050601|2005-05-24 02:30,24,121.86,121.93,121.85,121.9,45972
20050601|2005-05-24 03:00,24,121.9,121.94,121.88,121.92,37987
20050601|2005-05-24 03:30,24,121.92,121.97,121.9,121.94,57074
20050601|2005-05-24 04:00,24,121.94,122.06,121.93,122,134332
20050601|2005-05-24 04:30,24,122,122.04,121.99,121.99,35346
20050601|2005-05-24 05:00,24,121.99,122.08,121.99,122.07,48958
20050601|2005-05-24 05:30,24,122.07,122.13,122.05,122.1,86803
20050601|2005-05-24 06:00,24,122.09,122.15,122.07,122.08,45401
20050601|2005-05-24 06:30,24,122.09,122.11,122.06,122.07,19603
20050601|2005-05-24 07:00,24,122.06,122.12,121.98,122.05,86479
20050601|2005-05-24 07:30,24,122.05,122.09,122.05,122.05,72392
20050601|2005-05-24 08:00,24,122.05,122.06,121.98,122,50683
20050601|2005-05-24 08:30,24,122,122.05,121.96,121.98,56399
20050601|2005-05-24 09:00,24,121.98,122.03,121.93,121.95,68340
20050601|2005-05-24 09:30,24,121.95,122,121.95,121.97,52676
20050601|2005-05-24 10:00,24,121.97,122.05,121.97,122.03,47352
20050601|2005-05-24 10:30,24,122.03,122.1,122.02,122.06,31911
20050601|2005-05-24 11:00,24,122.06,122.08,122.03,122.05,19452
20050601|2005-05-24 11:30,24,122.05,122.07,121.99,122.03,20929
20050601|2005-05-24 12:00,24,122.03,122.03,122.03,122.03,2266
20050601|2005-05-25 01:00,25,122.12,122.19,122.1,122.14,50693
20050601|2005-05-25 01:30,25,122.14,122.18,122.13,122.14,16245
20050601|2005-05-25 02:00,25,122.14,122.21,122.12,122.2,38516
20050601|2005-05-25 02:30,25,122.2,122.28,122.18,122.18,96348
20050601|2005-05-25 03:00,25,122.19,122.21,122.15,122.18,63965
20050601|2005-05-25 03:30,25,122.18,122.21,122.13,122.14,54843
20050601|2005-05-25 04:00,25,122.14,122.24,122.14,122.21,57575
20050601|2005-05-25 04:30,25,122.21,122.25,122.18,122.19,34862
20050601|2005-05-25 05:00,25,122.18,122.19,122.15,122.18,30901
20050601|2005-05-25 05:30,25,122.17,122.2,122.15,122.18,18994
20050601|2005-05-25 06:00,25,122.19,122.21,122.11,122.15,32040
20050601|2005-05-25 06:30,25,122.15,122.2,122.12,122.17,31815
20050601|2005-05-25 07:00,25,122.17,122.23,122.14,122.16,66737
20050601|2005-05-25 07:30,25,122.15,122.3,122.12,122.23,161602
20050601|2005-05-25 08:00,25,122.23,122.26,122.18,122.2,98595
20050601|2005-05-25 08:30,25,122.2,122.22,121.97,122.07,190473
20050601|2005-05-25 09:00,25,122.07,122.2,122.07,122.16,134087
20050601|2005-05-25 09:30,25,122.16,122.17,122.07,122.16,91183
20050601|2005-05-25 10:00,25,122.16,122.19,122.03,122.05,65490
20050601|2005-05-25 10:30,25,122.05,122.05,121.82,121.94,134775
20050601|2005-05-25 11:00,25,121.93,121.94,121.79,121.83,50521
20050601|2005-05-25 11:30,25,121.82,121.95,121.82,121.94,35714
20050601|2005-05-25 12:00,25,121.95,121.95,121.95,121.95,1430
20050601|2005-05-26 01:00,26,121.87,122.03,121.86,121.98,39158
20050601|2005-05-26 01:30,26,121.97,122.07,121.94,122.04,35858
20050601|2005-05-26 02:00,26,122.04,122.06,121.94,121.94,30171
20050601|2005-05-26 02:30,26,121.94,121.99,121.9,121.99,45163
20050601|2005-05-26 03:00,26,121.99,122,121.92,121.96,55097
20050601|2005-05-26 03:30,26,121.96,122.01,121.95,121.97,47512
20050601|2005-05-26 04:00,26,121.97,121.99,121.94,121.97,35860
20050601|2005-05-26 04:30,26,121.98,122,121.91,121.94,51670
20050601|2005-05-26 05:00,26,121.94,121.95,121.82,121.9,101452
20050601|2005-05-26 05:30,26,121.89,121.91,121.84,121.86,43343
20050601|2005-05-26 06:00,26,121.86,121.9,121.85,121.87,23819
20050601|2005-05-26 06:30,26,121.88,121.89,121.85,121.86,11599
20050601|2005-05-26 07:00,26,121.86,122,121.83,121.88,39558
20050601|2005-05-26 07:30,26,121.88,121.94,121.69,121.76,203948
20050601|2005-05-26 08:00,26,121.76,121.78,121.64,121.7,163675
20050601|2005-05-26 08:30,26,121.7,121.76,121.66,121.74,72220
20050601|2005-05-26 09:00,26,121.74,121.74,121.63,121.69,102197
20050601|2005-05-26 09:30,26,121.69,121.8,121.65,121.77,63094
20050601|2005-05-26 10:00,26,121.77,121.95,121.77,121.89,92017
20050601|2005-05-26 10:30,26,121.89,121.92,121.85,121.92,19998
20050601|2005-05-26 11:00,26,121.92,121.92,121.87,121.88,8915
20050601|2005-05-26 11:30,26,121.89,121.9,121.87,121.88,12101
20050601|2005-05-26 12:00,26,121.88,121.88,121.88,121.88,699
20050601|2005-05-27 01:00,27,121.82,121.93,121.82,121.93,14867
20050601|2005-05-27 01:30,27,121.93,122,121.92,122,26110
20050601|2005-05-27 02:00,27,121.99,122.08,121.99,122,61434
20050601|2005-05-27 02:30,27,122.01,122.02,121.98,121.99,36168
20050601|2005-05-27 03:00,27,121.98,122.03,121.95,121.95,46603
20050601|2005-05-27 03:30,27,121.96,122,121.94,121.96,50722
20050601|2005-05-27 04:00,27,121.96,122,121.93,122,92036
20050601|2005-05-27 04:30,27,121.99,122,121.93,121.94,33436
20050601|2005-05-27 05:00,27,121.94,121.94,121.8,121.84,88643
20050601|2005-05-27 05:30,27,121.84,121.85,121.76,121.78,48178
20050601|2005-05-27 06:00,27,121.78,121.83,121.72,121.82,51041
20050601|2005-05-27 06:30,27,121.82,121.85,121.8,121.84,25075
20050601|2005-05-27 07:00,27,121.85,121.86,121.74,121.78,35616
20050601|2005-05-27 07:30,27,121.77,121.82,121.68,121.73,88397
20050601|2005-05-27 08:00,27,121.74,121.83,121.73,121.8,60661
20050601|2005-05-27 08:30,27,121.8,121.81,121.73,121.73,36353
20050601|2005-05-27 09:00,27,121.73,121.74,121.67,121.72,68628
20050601|2005-05-27 09:30,27,121.72,121.77,121.71,121.75,27579
20050601|2005-05-27 10:00,27,121.76,121.79,121.74,121.77,24308
20050601|2005-05-27 10:30,27,121.78,121.84,121.77,121.8,13268
20050601|2005-05-27 11:00,27,121.8,121.83,121.79,121.82,9890
20050601|2005-05-27 11:30,27,121.82,121.83,121.78,121.8,10625
20050601|2005-05-27 12:00,27,121.83,121.83,121.83,121.83,655
20050601|2005-05-30 01:00,30,121.74,121.8,121.68,121.75,24525
20050601|2005-05-30 01:30,30,121.75,121.79,121.7,121.71,18178
20050601|2005-05-30 02:00,30,121.72,121.72,121.64,121.65,37237
20050601|2005-05-30 02:30,30,121.65,121.72,121.65,121.69,21758
20050601|2005-05-30 03:00,30,121.7,121.73,121.68,121.69,15310
20050601|2005-05-30 03:30,30,121.69,121.71,121.61,121.66,41389
20050601|2005-05-30 04:00,30,121.66,121.68,121.65,121.67,14606
20050601|2005-05-30 04:30,30,121.67,121.75,121.66,121.71,43340
20050601|2005-05-30 05:00,30,121.71,121.72,121.66,121.69,14375
20050601|2005-05-30 05:30,30,121.68,121.7,121.65,121.68,13300
20050601|2005-05-30 06:00,30,121.68,121.69,121.62,121.65,23303
20050601|2005-05-30 06:30,30,121.66,121.7,121.64,121.68,12333
20050601|2005-05-30 07:00,30,121.68,121.68,121.66,121.67,4366
20050601|2005-05-30 07:30,30,121.67,121.78,121.66,121.75,21053
20050601|2005-05-30 08:00,30,121.75,121.75,121.71,121.73,10135
20050601|2005-05-30 08:30,30,121.72,121.75,121.7,121.73,7239
20050601|2005-05-30 09:00,30,121.73,121.75,121.72,121.73,7131
20050601|2005-05-30 09:30,30,121.72,121.77,121.72,121.76,6058
20050601|2005-05-30 10:00,30,121.76,121.8,121.76,121.79,8017
20050601|2005-05-30 10:30,30,121.78,121.8,121.78,121.8,2620
20050601|2005-05-30 11:00,30,121.8,121.81,121.78,121.79,2598
20050601|2005-05-30 11:30,30,121.79,121.79,121.72,121.74,3583
20050601|2005-05-30 12:00,30,121.74,121.74,121.74,121.74,185
20050601|2005-05-31 01:00,31,121.73,121.77,121.5,121.56,114367
20050601|2005-05-31 01:30,31,121.56,121.62,121.54,121.61,38984
20050601|2005-05-31 02:00,31,121.61,121.82,121.58,121.79,115457
20050601|2005-05-31 02:30,31,121.79,121.88,121.76,121.87,77305
20050601|2005-05-31 03:00,31,121.86,122.01,121.84,121.99,123724
20050601|2005-05-31 03:30,31,121.99,122.03,121.94,122,52097
20050601|2005-05-31 04:00,31,122,122.07,121.99,122.04,53693
20050601|2005-05-31 04:30,31,122.04,122.05,121.98,122,38416
20050601|2005-05-31 05:00,31,122,122.06,121.92,121.94,60232
20050601|2005-05-31 05:30,31,121.95,121.99,121.91,121.97,28130
20050601|2005-05-31 06:00,31,121.97,122.03,121.95,122.03,18820
20050601|2005-05-31 06:30,31,122.03,122.06,122.01,122.03,22802
20050601|2005-05-31 07:00,31,122.03,122.05,121.99,122.04,29967
20050601|2005-05-31 07:30,31,122.05,122.19,122.04,122.15,106989
20050601|2005-05-31 08:00,31,122.15,122.16,122.11,122.13,56132
20050601|2005-05-31 08:30,31,122.14,122.29,122.13,122.21,105686
20050601|2005-05-31 09:00,31,122.21,122.32,122.2,122.26,118861
20050601|2005-05-31 09:30,31,122.26,122.35,122.25,122.29,93554
20050601|2005-05-31 10:00,31,122.29,122.4,122.27,122.37,83342
20050601|2005-05-31 10:30,31,122.36,122.37,122.31,122.32,37324
20050601|2005-05-31 11:00,31,122.31,122.35,122.3,122.34,16805
20050601|2005-05-31 11:30,31,122.34,122.39,122.31,122.31,38137
20050601|2005-05-31 12:00,31,122.31,122.31,122.31,122.31,1471
20050601|2005-06-01 01:00,1,122.15,122.37,122.15,122.35,48233
20050601|2005-06-01 01:30,1,122.35,122.42,122.26,122.29,47621
20050601|2005-06-01 02:00,1,122.28,122.3,122.19,122.26,54847
20050601|2005-06-01 02:30,1,122.26,122.34,122.25,122.26,46709
20050601|2005-06-01 03:00,1,122.26,122.3,122.19,122.23,80567
20050601|2005-06-01 03:30,1,122.24,122.4,122.22,122.28,106894
20050601|2005-06-01 04:00,1,122.28,122.33,122.22,122.31,65045
20050601|2005-06-01 04:30,1,122.31,122.37,122.28,122.36,42916
20050601|2005-06-01 05:00,1,122.35,122.37,122.31,122.34,36674
20050601|2005-06-01 05:30,1,122.34,122.4,122.33,122.36,27809
20050601|2005-06-01 06:00,1,122.36,122.39,122.33,122.36,27410
20050601|2005-06-01 06:30,1,122.36,122.39,122.35,122.36,20065
20050601|2005-06-01 07:00,1,122.35,122.39,122.31,122.38,47264
20050601|2005-06-01 07:30,1,122.38,122.47,122.37,122.45,180786
20050601|2005-06-01 08:00,1,122.45,122.48,122.42,122.44,96674
20050601|2005-06-01 08:30,1,122.44,122.49,122.39,122.49,84935
20050601|2005-06-01 09:00,1,122.49,122.72,122.49,122.63,280087
20050601|2005-06-01 09:30,1,122.63,122.73,122.62,122.71,101909
20050601|2005-06-01 10:00,1,122.71,122.79,122.68,122.69,106025
20050601|2005-06-01 10:30,1,122.69,122.73,122.67,122.72,34123
20050601|2005-06-01 11:00,1,122.71,122.72,122.56,122.58,54118
20050601|2005-06-01 11:30,1,122.57,122.72,122.57,122.69,35773
20050601|2005-06-01 12:00,1,122.69,122.69,122.69,122.69,726
20050601|2005-06-02 01:00,2,122.63,122.66,122.6,122.64,28913
20050601|2005-06-02 01:30,2,122.64,122.64,122.57,122.57,27658
20050601|2005-06-02 02:00,2,122.57,122.59,122.55,122.57,56524
20050601|2005-06-02 02:30,2,122.57,122.65,122.56,122.63,68259
20050601|2005-06-02 03:00,2,122.63,122.64,122.57,122.62,55218
20050601|2005-06-02 03:30,2,122.63,122.64,122.56,122.6,100765
20050601|2005-06-02 04:00,2,122.61,122.68,122.58,122.6,73791
20050601|2005-06-02 04:30,2,122.61,122.72,122.61,122.66,70979
20050601|2005-06-02 05:00,2,122.66,122.74,122.65,122.73,65389
20050601|2005-06-02 05:30,2,122.73,122.88,122.7,122.78,100131
20050601|2005-06-02 06:00,2,122.78,122.79,122.74,122.79,36144
20050601|2005-06-02 06:30,2,122.78,122.82,122.77,122.79,29481
20050601|2005-06-02 07:00,2,122.79,122.8,122.68,122.7,54191
20050601|2005-06-02 07:30,2,122.69,122.78,122.6,122.69,140845
20050601|2005-06-02 08:00,2,122.68,122.72,122.59,122.69,92547
20050601|2005-06-02 08:30,2,122.69,122.77,122.62,122.64,78492
20050601|2005-06-02 09:00,2,122.63,122.83,122.63,122.79,130528
20050601|2005-06-02 09:30,2,122.79,122.9,122.78,122.87,103536
20050601|2005-06-02 10:00,2,122.87,122.89,122.83,122.85,48690
20050601|2005-06-02 10:30,2,122.85,122.91,122.84,122.86,37615
20050601|2005-06-02 11:00,2,122.86,122.93,122.84,122.89,25143
20050601|2005-06-02 11:30,2,122.9,122.9,122.84,122.88,20734
20050601|2005-06-02 12:00,2,122.88,122.88,122.88,122.88,1223
20050601|2005-06-03 01:00,3,122.82,122.86,122.74,122.85,88901
20050601|2005-06-03 01:30,3,122.85,122.97,122.81,122.96,58710
20050601|2005-06-03 02:00,3,122.95,122.96,122.91,122.91,64757
20050601|2005-06-03 02:30,3,122.91,122.92,122.83,122.84,72379
20050601|2005-06-03 03:00,3,122.84,122.93,122.84,122.86,58033
20050601|2005-06-03 03:30,3,122.87,122.92,122.84,122.91,53387
20050601|2005-06-03 04:00,3,122.91,122.94,122.87,122.91,55073
20050601|2005-06-03 04:30,3,122.91,122.92,122.87,122.88,52564
20050601|2005-06-03 05:00,3,122.88,122.91,122.86,122.89,48220
20050601|2005-06-03 05:30,3,122.9,122.92,122.89,122.91,43743
20050601|2005-06-03 06:00,3,122.91,122.94,122.9,122.93,31967
20050601|2005-06-03 06:30,3,122.93,122.94,122.9,122.92,20608
20050601|2005-06-03 07:00,3,122.92,123.28,122.91,123.26,86148
20050601|2005-06-03 07:30,3,123.26,123.27,123.09,123.17,252960
20050601|2005-06-03 08:00,3,123.16,123.25,123.11,123.19,141978
20050601|2005-06-03 08:30,3,123.18,123.24,123.17,123.22,94558
20050601|2005-06-03 09:00,3,123.22,123.29,123.13,123.19,130518
20050601|2005-06-03 09:30,3,123.19,123.2,122.81,122.87,154103
20050601|2005-06-03 10:00,3,122.87,122.94,122.63,122.71,248891
20050601|2005-06-03 10:30,3,122.71,122.78,122.66,122.71,61425
20050601|2005-06-03 11:00,3,122.71,122.73,122.58,122.63,55572
20050601|2005-06-03 11:30,3,122.63,122.69,122.63,122.68,23927
20050601|2005-06-03 12:00,3,122.67,122.67,122.67,122.67,994
20050601|2005-06-06 01:00,6,122.57,122.81,122.57,122.78,70377
20050601|2005-06-06 01:30,6,122.79,122.93,122.78,122.9,84095
20050601|2005-06-06 02:00,6,122.9,122.92,122.79,122.81,72738
20050601|2005-06-06 02:30,6,122.8,122.88,122.8,122.84,35019
20050601|2005-06-06 03:00,6,122.84,122.88,122.83,122.84,43371
20050601|2005-06-06 03:30,6,122.85,122.87,122.81,122.82,35143
20050601|2005-06-06 04:00,6,122.82,122.82,122.76,122.79,48054
20050601|2005-06-06 04:30,6,122.8,122.84,122.75,122.84,65966
20050601|2005-06-06 05:00,6,122.84,122.86,122.79,122.84,51129
20050601|2005-06-06 05:30,6,122.84,122.85,122.79,122.83,35734
20050601|2005-06-06 06:00,6,122.83,122.91,122.82,122.9,32484
20050601|2005-06-06 06:30,6,122.9,122.92,122.85,122.86,39463
20050601|2005-06-06 07:00,6,122.87,122.88,122.77,122.81,63087
20050601|2005-06-06 07:30,6,122.81,122.85,122.77,122.79,61023
20050601|2005-06-06 08:00,6,122.79,122.83,122.75,122.83,112545
20050601|2005-06-06 08:30,6,122.83,122.86,122.82,122.83,61333
20050601|2005-06-06 09:00,6,122.84,122.84,122.78,122.78,73570
20050601|2005-06-06 09:30,6,122.79,122.85,122.77,122.85,87382
20050601|2005-06-06 10:00,6,122.84,122.86,122.81,122.85,65660
20050601|2005-06-06 10:30,6,122.86,122.89,122.84,122.89,59754
20050601|2005-06-06 11:00,6,122.89,122.92,122.87,122.91,23158
20050601|2005-06-06 11:30,6,122.91,122.92,122.88,122.91,45620
20050601|2005-06-06 12:00,6,122.91,122.91,122.91,122.91,1991
20050601|2005-06-07 01:00,7,123,123.16,123,123.12,61851
20050601|2005-06-07 01:30,7,123.12,123.13,123.04,123.04,27607
20050601|2005-06-07 02:00,7,123.05,123.21,123.04,123.16,87577
20050601|2005-06-07 02:30,7,123.17,123.19,123.14,123.17,69726
20050601|2005-06-07 03:00,7,123.16,123.17,123.11,123.15,110839
20050601|2005-06-07 03:30,7,123.16,123.19,123.14,123.17,89322
20050601|2005-06-07 04:00,7,123.16,123.17,123.1,123.14,71295
20050601|2005-06-07 04:30,7,123.15,123.16,123.07,123.1,57503
20050601|2005-06-07 05:00,7,123.1,123.14,123.1,123.11,76224
20050601|2005-06-07 05:30,7,123.12,123.13,123.06,123.1,42293
20050601|2005-06-07 06:00,7,123.11,123.16,123.1,123.15,34057
20050601|2005-06-07 06:30,7,123.14,123.18,123.14,123.16,20127
20050601|2005-06-07 07:00,7,123.16,123.17,123.1,123.13,26079
20050601|2005-06-07 07:30,7,123.14,123.32,123.12,123.3,161783
20050601|2005-06-07 08:00,7,123.3,123.42,123.27,123.33,152651
20050601|2005-06-07 08:30,7,123.33,123.35,123.28,123.3,136299
20050601|2005-06-07 09:00,7,123.3,123.36,123.3,123.33,78850
20050601|2005-06-07 09:30,7,123.33,123.35,123.17,123.25,75441
20050601|2005-06-07 10:00,7,123.25,123.34,123.25,123.3,38755
20050601|2005-06-07 10:30,7,123.3,123.42,123.3,123.42,31473
20050601|2005-06-07 11:00,7,123.42,123.44,123.36,123.41,28098
20050601|2005-06-07 11:30,7,123.41,123.41,123.36,123.39,10419
20050601|2005-06-07 12:00,7,123.38,123.38,123.38,123.38,301
20050601|2005-06-08 01:00,8,123.32,123.44,123.32,123.4,8124
20050601|2005-06-08 01:30,8,123.4,123.41,123.33,123.41,18023
20050601|2005-06-08 02:00,8,123.43,123.59,123.4,123.55,12724
20050601|2005-06-08 02:30,8,123.55,123.65,123.55,123.62,19179
20050601|2005-06-08 03:00,8,123.61,123.62,123.52,123.6,12669
20050601|2005-06-08 03:30,8,123.6,123.67,123.58,123.61,9112
20050601|2005-06-08 04:00,8,123.61,123.63,123.57,123.57,2929
20050601|2005-06-08 04:30,8,123.57,123.6,123.55,123.6,5755
20050601|2005-06-08 05:00,8,123.6,123.64,123.58,123.61,2955
20050901|2005-01-12 09:30,12,119.32,119.32,119.32,119.32,1
20050901|2005-01-14 04:30,14,118.63,118.63,118.63,118.63,1
20050901|2005-01-19 01:30,19,118.98,119.04,118.98,119.04,11
20050901|2005-02-04 11:30,4,118.99,118.99,118.99,118.99,1
20050901|2005-02-07 10:00,7,119.12,119.12,119.12,119.12,5
20050901|2005-02-08 02:00,8,119.04,119.04,119.04,119.04,1
20050901|2005-02-09 05:30,9,119.5,119.53,119.5,119.53,3
20050901|2005-02-09 08:00,9,119.32,119.32,119.32,119.32,2
20050901|2005-02-09 08:30,9,119.4,119.4,119.4,119.4,1
20050901|2005-02-09 09:30,9,119.55,119.55,119.55,119.55,2
20050901|2005-02-10 07:00,10,119.64,119.64,119.57,119.57,20
20050901|2005-02-16 09:00,16,118.78,118.78,118.78,118.78,1
20050901|2005-02-17 06:30,17,118.39,118.4,118.33,118.33,4
20050901|2005-02-17 08:30,17,118.3,118.3,118.3,118.3,1
20050901|2005-02-23 07:30,23,117.6,117.6,117.6,117.6,1
20050901|2005-02-25 04:00,25,117.17,117.17,117.17,117.17,1
20050901|2005-02-25 06:00,25,117.28,117.28,117.28,117.28,1
20050901|2005-02-25 08:30,25,117.05,117.05,117.05,117.05,3
20050901|2005-02-25 09:00,25,117.05,117.05,117.05,117.05,1
20050901|2005-02-25 09:30,25,117.02,117.02,117.02,117.02,6
20050901|2005-02-28 11:00,28,117.01,117.01,117.01,117.01,1
20050901|2005-03-01 09:00,1,117.12,117.12,117.12,117.12,1
20050901|2005-03-02 10:00,2,116.65,116.65,116.65,116.65,1
20050901|2005-03-02 10:30,2,116.7,116.7,116.7,116.7,2
20050901|2005-03-03 03:30,3,116.72,116.72,116.72,116.72,2
20050901|2005-03-03 07:30,3,116.78,116.78,116.78,116.78,3
20050901|2005-03-04 02:00,4,116.74,116.74,116.74,116.74,2
20050901|2005-03-04 04:30,4,116.85,116.85,116.85,116.85,1
20050901|2005-03-04 06:00,4,116.83,116.83,116.83,116.83,2
20050901|2005-03-04 07:00,4,116.83,116.83,116.83,116.83,4
20050901|2005-03-04 09:00,4,117.3,117.3,117.3,117.3,1
20050901|2005-03-04 10:00,4,117.38,117.38,117.38,117.38,11
20050901|2005-03-07 06:30,7,117.46,117.46,117.46,117.46,2
20050901|2005-03-07 08:00,7,117.44,117.44,117.44,117.44,1
20050901|2005-03-08 03:00,8,117.73,117.73,117.73,117.73,1
20050901|2005-03-08 05:00,8,117.72,117.72,117.66,117.66,4
20050901|2005-03-08 07:00,8,117.56,117.56,117.53,117.53,3
20050901|2005-03-08 08:00,8,117.56,117.56,117.48,117.48,200
20050901|2005-03-08 09:30,8,117.38,117.38,117.38,117.38,6
20050901|2005-03-08 10:30,8,117.41,117.41,117.41,117.41,1
20050901|2005-03-09 01:30,9,117.39,117.39,117.39,117.39,1
20050901|2005-03-09 04:00,9,117.28,117.28,117.25,117.25,5
20050901|2005-03-09 04:30,9,117.19,117.19,117.19,117.19,1
20050901|2005-03-09 05:00,9,117.12,117.12,117.1,117.1,10
20050901|2005-03-09 05:30,9,117.02,117.02,116.9,116.94,4
20050901|2005-03-09 07:00,9,116.83,116.83,116.83,116.83,150
20050901|2005-03-09 07:30,9,116.73,116.81,116.73,116.81,3
20050901|2005-03-09 08:00,9,116.88,116.9,116.85,116.9,78
20050901|2005-03-09 08:30,9,116.82,116.82,116.82,116.82,1
20050901|2005-03-09 09:30,9,116.87,116.87,116.87,116.87,1
20050901|2005-03-09 10:30,9,116.84,116.86,116.84,116.86,2
20050901|2005-03-10 02:00,10,116.51,116.51,116.51,116.51,501
20050901|2005-03-10 02:30,10,116.6,116.6,116.6,116.6,1
20050901|2005-03-10 03:00,10,116.57,116.57,116.57,116.57,1
20050901|2005-03-10 03:30,10,116.65,116.69,116.65,116.66,27
20050901|2005-03-10 04:30,10,116.66,116.66,116.66,116.66,1
20050901|2005-03-10 05:00,10,116.67,116.67,116.66,116.66,2
20050901|2005-03-10 06:30,10,116.57,116.58,116.57,116.58,2
20050901|2005-03-10 07:00,10,116.67,116.67,116.67,116.67,100
20050901|2005-03-10 07:30,10,116.67,116.77,116.67,116.77,103
20050901|2005-03-10 08:00,10,116.82,116.82,116.82,116.82,1
20050901|2005-03-10 09:30,10,116.72,116.72,116.68,116.68,4
20050901|2005-03-10 10:00,10,116.66,116.66,116.61,116.61,12
20050901|2005-03-10 11:00,10,116.71,116.75,116.71,116.75,2
20050901|2005-03-10 11:30,10,116.77,116.77,116.77,116.77,1
20050901|2005-03-11 01:00,11,116.66,116.66,116.66,116.66,1
20050901|2005-03-11 02:30,11,116.83,116.83,116.83,116.83,1
20050901|2005-03-11 04:00,11,116.85,116.85,116.85,116.85,1
20050901|2005-03-11 06:00,11,116.87,116.92,116.87,116.92,3
20050901|2005-03-11 06:30,11,116.97,116.97,116.97,116.97,1
20050901|2005-03-11 07:00,11,116.83,116.83,116.83,116.83,2
20050901|2005-03-11 07:30,11,116.91,116.91,116.65,116.65,5
20050901|2005-03-11 08:00,11,116.66,116.66,116.63,116.63,2
20050901|2005-03-11 09:30,11,116.81,116.81,116.81,116.81,1
20050901|2005-03-11 10:00,11,116.74,116.85,116.74,116.85,2
20050901|2005-03-11 10:30,11,116.79,116.79,116.79,116.79,1
20050901|2005-03-11 11:00,11,116.79,116.79,116.79,116.79,1
20050901|2005-03-14 01:00,14,116.73,116.73,116.66,116.66,3
20050901|2005-03-14 01:30,14,116.63,116.63,116.62,116.62,3
20050901|2005-03-14 02:00,14,116.51,116.51,116.51,116.51,3
20050901|2005-03-14 09:00,14,116.77,116.77,116.77,116.77,3
20050901|2005-03-14 09:30,14,116.78,116.78,116.78,116.78,1
20050901|2005-03-14 10:30,14,116.74,116.74,116.74,116.74,1
20050901|2005-03-15 01:00,15,116.85,116.85,116.85,116.85,1
20050901|2005-03-15 02:30,15,116.95,117.01,116.95,117.01,4
20050901|2005-03-15 03:00,15,116.99,117.03,116.97,117,4
20050901|2005-03-15 03:30,15,116.98,116.98,116.98,116.98,1
20050901|2005-03-15 04:30,15,117,117.04,117,117.04,5
20050901|2005-03-15 05:00,15,117.07,117.1,117.07,117.1,5
20050901|2005-03-15 05:30,15,117.09,117.11,117.09,117.11,3
20050901|2005-03-15 06:00,15,117.1,117.1,117.1,117.1,173
20050901|2005-03-15 06:30,15,117.17,117.17,117.17,117.17,1
20050901|2005-03-15 07:30,15,117.26,117.26,117.21,117.24,5
20050901|2005-03-15 08:00,15,117.18,117.18,117.18,117.18,1
20050901|2005-03-15 09:00,15,117.27,117.27,117.27,117.27,1
20050901|2005-03-15 09:30,15,117.33,117.33,117.33,117.33,3
20050901|2005-03-15 10:00,15,117.33,117.33,117.33,117.33,3
20050901|2005-03-15 10:30,15,117.32,117.32,117.32,117.32,13
20050901|2005-03-15 11:00,15,117.28,117.3,117.27,117.3,5
20050901|2005-03-15 11:30,15,117.31,117.31,117.31,117.31,2
20050901|2005-03-16 01:30,16,117.23,117.24,117.23,117.23,3
20050901|2005-03-16 02:00,16,117.22,117.22,117.19,117.19,4
20050901|2005-03-16 03:30,16,117.18,117.2,117.18,117.2,6
20050901|2005-03-16 05:00,16,117.3,117.3,117.3,117.3,1
20050901|2005-03-16 05:30,16,117.16,117.16,116.93,116.93,10
20050901|2005-03-16 07:00,16,117.14,117.14,117.14,117.14,51
20050901|2005-03-16 08:00,16,117.38,117.38,117.31,117.31,14
20050901|2005-03-16 09:30,16,117.37,117.64,117.37,117.64,29
20050901|2005-03-16 10:00,16,117.7,117.75,117.68,117.68,341
20050901|2005-03-16 10:30,16,117.66,117.66,117.66,117.66,1
20050901|2005-03-17 05:00,17,117.5,117.5,117.5,117.5,25
20050901|2005-03-17 06:30,17,117.57,117.57,117.57,117.57,1
20050901|2005-03-17 07:00,17,117.64,117.64,117.58,117.58,2
20050901|2005-03-17 07:30,17,117.52,117.52,117.49,117.49,3
20050901|2005-03-17 08:00,17,117.47,117.59,117.47,117.59,6
20050901|2005-03-17 09:30,17,117.62,117.62,117.62,117.62,8
20050901|2005-03-17 10:30,17,117.63,117.65,117.63,117.65,2
20050901|2005-03-18 01:00,18,117.56,117.56,117.56,117.56,1
20050901|2005-03-18 02:00,18,117.42,117.43,117.42,117.43,2
20050901|2005-03-18 04:00,18,117.45,117.45,117.35,117.35,3
20050901|2005-03-18 05:30,18,117.33,117.33,117.33,117.33,1
20050901|2005-03-18 06:00,18,117.28,117.28,117.28,117.28,1
20050901|2005-03-18 07:30,18,117.23,117.23,117.23,117.23,2
20050901|2005-03-18 08:00,18,117.23,117.23,117.23,117.23,4
20050901|2005-03-18 09:00,18,117.3,117.3,117.26,117.26,51
20050901|2005-03-18 09:30,18,117.4,117.4,117.4,117.4,1
20050901|2005-03-21 01:00,21,117.27,117.27,117.22,117.22,4
20050901|2005-03-21 02:00,21,117.13,117.13,117.13,117.13,2
20050901|2005-03-21 02:30,21,117.21,117.21,117.2,117.2,3
20050901|2005-03-21 03:00,21,117.07,117.07,117.07,117.07,1
20050901|2005-03-21 04:30,21,117.18,117.18,117.18,117.18,1
20050901|2005-03-21 05:00,21,117.18,117.18,117.18,117.18,1
20050901|2005-03-21 06:00,21,117.17,117.17,117.17,117.17,2
20050901|2005-03-21 07:30,21,117.15,117.15,117.15,117.15,4
20050901|2005-03-21 08:00,21,117.22,117.24,117.22,117.24,5
20050901|2005-03-21 09:00,21,117.17,117.17,117.17,117.17,3
20050901|2005-03-22 01:00,22,117.15,117.15,117.15,117.15,1
20050901|2005-03-22 02:00,22,117.31,117.33,117.31,117.33,2
20050901|2005-03-22 02:30,22,117.35,117.35,117.35,117.35,1
20050901|2005-03-22 04:00,22,117.38,117.38,117.38,117.38,1
20050901|2005-03-22 04:30,22,117.41,117.41,117.39,117.39,4
20050901|2005-03-22 06:00,22,117.51,117.51,117.51,117.51,5
20050901|2005-03-22 07:30,22,117.45,117.45,117.45,117.45,5
20050901|2005-03-22 08:00,22,117.49,117.49,117.49,117.49,1
20050901|2005-03-22 09:00,22,117.55,117.55,117.55,117.55,1
20050901|2005-03-22 09:30,22,117.59,117.59,117.59,117.59,10
20050901|2005-03-22 10:00,22,117.6,117.6,117.6,117.6,1
20050901|2005-03-22 11:00,22,117.63,117.63,117.63,117.63,1
20050901|2005-03-23 01:00,23,117.03,117.03,117.03,117.03,1
20050901|2005-03-23 01:30,23,117.13,117.13,117.13,117.13,2
20050901|2005-03-23 02:00,23,117.1,117.1,117.1,117.1,13
20050901|2005-03-23 02:30,23,117.06,117.06,117.06,117.06,2
20050901|2005-03-23 04:30,23,117.18,117.18,117.18,117.18,3
20050901|2005-03-23 06:00,23,117.13,117.13,117.13,117.13,1
20050901|2005-03-23 07:00,23,117.18,117.18,117.18,117.18,4
20050901|2005-03-23 07:30,23,117.05,117.11,117.05,117.11,2
20050901|2005-03-23 08:30,23,117.2,117.2,117.19,117.2,33
20050901|2005-03-23 09:00,23,117.16,117.16,117.16,117.16,1
20050901|2005-03-23 09:30,23,117.17,117.17,117.17,117.17,11
20050901|2005-03-23 10:30,23,117.11,117.13,117,117.13,16
20050901|2005-03-23 11:00,23,117.07,117.07,117.07,117.07,1
20050901|2005-03-24 01:00,24,117.25,117.25,117.25,117.25,1
20050901|2005-03-24 02:00,24,117.32,117.32,117.32,117.32,1
20050901|2005-03-24 04:30,24,117.3,117.3,117.3,117.3,1
20050901|2005-03-24 06:00,24,117.35,117.35,117.35,117.35,1
20050901|2005-03-24 07:00,24,117.38,117.38,117.38,117.38,1
20050901|2005-03-24 07:30,24,117.33,117.42,117.33,117.42,8
20050901|2005-03-24 08:00,24,117.45,117.5,117.45,117.5,51
20050901|2005-03-24 08:30,24,117.5,117.5,117.5,117.5,1
20050901|2005-03-24 09:00,24,117.45,117.45,117.4,117.4,13
20050901|2005-03-24 09:30,24,117.42,117.42,117.42,117.42,1
20050901|2005-03-24 10:00,24,117.41,117.44,117.41,117.44,2
20050901|2005-03-29 00:30,29,117.23,117.23,117.23,117.23,1
20050901|2005-03-29 01:00,29,117.29,117.29,117.29,117.29,1
20050901|2005-03-29 04:00,29,117.31,117.31,117.27,117.27,9
20050901|2005-03-29 07:30,29,117.4,117.4,117.4,117.4,1
20050901|2005-03-29 08:30,29,117.42,117.42,117.42,117.42,5
20050901|2005-03-29 09:00,29,117.49,117.49,117.49,117.49,1
20050901|2005-03-29 10:30,29,117.43,117.43,117.43,117.43,1
20050901|2005-03-30 00:00,30,117.46,117.46,117.46,117.46,1
20050901|2005-03-30 02:30,30,117.61,117.61,117.61,117.61,1
20050901|2005-03-30 04:30,30,117.72,117.74,117.72,117.74,31
20050901|2005-03-30 05:00,30,117.73,117.73,117.73,117.73,1
20050901|2005-03-30 07:00,30,117.71,117.71,117.71,117.71,1
20050901|2005-03-30 07:30,30,117.67,117.67,117.53,117.53,6
20050901|2005-03-30 09:00,30,117.7,117.7,117.7,117.7,1
20050901|2005-03-30 09:30,30,117.76,117.76,117.75,117.75,6
20050901|2005-03-31 00:00,31,117.85,117.85,117.85,117.85,1
20050901|2005-03-31 00:30,31,117.89,117.97,117.89,117.97,3
20050901|2005-03-31 01:00,31,117.94,117.94,117.94,117.94,125
20050901|2005-03-31 01:30,31,117.96,117.96,117.96,117.96,2
20050901|2005-03-31 02:00,31,117.96,117.96,117.96,117.96,5
20050901|2005-03-31 03:00,31,117.97,117.97,117.97,117.97,1
20050901|2005-03-31 04:30,31,117.95,117.95,117.95,117.95,1
20050901|2005-03-31 05:00,31,117.94,117.94,117.94,117.94,1
20050901|2005-03-31 05:30,31,117.94,117.94,117.94,117.94,50
20050901|2005-03-31 06:30,31,117.9,117.9,117.87,117.87,3
20050901|2005-03-31 07:00,31,117.85,117.94,117.85,117.94,2
20050901|2005-03-31 07:30,31,117.98,118.03,117.98,118.03,38
20050901|2005-03-31 08:00,31,118.04,118.13,118.04,118.13,6
20050901|2005-03-31 08:30,31,118.15,118.17,118.15,118.17,2
20050901|2005-03-31 09:30,31,118.2,118.2,118.2,118.2,1
20050901|2005-03-31 10:00,31,118.22,118.22,118.22,118.22,14
20050901|2005-04-01 00:00,1,118.25,118.25,118.25,118.25,1
20050901|2005-04-01 01:00,1,118.12,118.12,118.12,118.12,1
20050901|2005-04-01 02:00,1,118.17,118.17,118.17,118.17,1
20050901|2005-04-01 02:30,1,118.23,118.23,118.23,118.23,4
20050901|2005-04-01 03:30,1,118.23,118.23,118.23,118.23,1
20050901|2005-04-01 04:30,1,118.26,118.26,118.26,118.26,1
20050901|2005-04-01 05:00,1,118.24,118.24,118.24,118.24,8
20050901|2005-04-01 07:00,1,118.29,118.49,118.29,118.49,49
20050901|2005-04-01 07:30,1,118.55,118.56,118.48,118.51,28
20050901|2005-04-01 08:00,1,118.45,118.45,118.38,118.38,5
20050901|2005-04-01 09:00,1,118.29,118.29,118.28,118.28,2
20050901|2005-04-01 09:30,1,118.22,118.22,118.2,118.2,3
20050901|2005-04-01 10:00,1,118.26,118.26,118.26,118.26,1
20050901|2005-04-01 10:30,1,118.28,118.28,118.28,118.28,1
20050901|2005-04-04 01:00,4,118.3,118.3,118.3,118.3,1
20050901|2005-04-04 02:30,4,118.33,118.33,118.33,118.33,1
20050901|2005-04-04 07:00,4,118.44,118.44,118.44,118.44,1
20050901|2005-04-04 09:00,4,118.45,118.45,118.45,118.45,1
20050901|2005-04-04 09:30,4,118.51,118.52,118.5,118.51,6
20050901|2005-04-04 11:30,4,118.59,118.59,118.58,118.58,3
20050901|2005-04-05 01:00,5,118.46,118.46,118.46,118.46,1
20050901|2005-04-05 02:00,5,118.45,118.45,118.45,118.45,1
20050901|2005-04-05 02:30,5,118.37,118.4,118.37,118.4,2
20050901|2005-04-05 03:00,5,118.36,118.36,118.35,118.35,2
20050901|2005-04-05 03:30,5,118.31,118.31,118.3,118.3,5
20050901|2005-04-05 04:30,5,118.38,118.38,118.38,118.38,80
20050901|2005-04-05 05:00,5,118.42,118.42,118.42,118.42,3
20050901|2005-04-05 06:00,5,118.46,118.46,118.46,118.46,1
20050901|2005-04-05 06:30,5,118.48,118.48,118.48,118.48,1
20050901|2005-04-05 07:00,5,118.48,118.48,118.47,118.47,4
20050901|2005-04-05 08:00,5,118.54,118.54,118.54,118.54,1
20050901|2005-04-05 08:30,5,118.5,118.53,118.5,118.53,4
20050901|2005-04-05 09:30,5,118.41,118.41,118.41,118.41,1
20050901|2005-04-05 10:00,5,118.45,118.45,118.45,118.45,2
20050901|2005-04-05 10:30,5,118.43,118.43,118.43,118.43,3
20050901|2005-04-05 11:00,5,118.44,118.45,118.44,118.45,6
20050901|2005-04-05 11:30,5,118.47,118.47,118.47,118.47,2
20050901|2005-04-06 01:00,6,118.49,118.49,118.49,118.49,1
20050901|2005-04-06 02:00,6,118.6,118.6,118.6,118.6,45
20050901|2005-04-06 02:30,6,118.65,118.71,118.65,118.71,9
20050901|2005-04-06 03:00,6,118.7,118.7,118.67,118.69,3
20050901|2005-04-06 03:30,6,118.62,118.62,118.6,118.6,3
20050901|2005-04-06 04:00,6,118.41,118.41,118.41,118.41,1
20050901|2005-04-06 04:30,6,118.44,118.44,118.44,118.44,201
20050901|2005-04-06 05:00,6,118.51,118.51,118.51,118.51,2
20050901|2005-04-06 05:30,6,118.53,118.53,118.53,118.53,1
20050901|2005-04-06 06:30,6,118.54,118.54,118.53,118.53,4
20050901|2005-04-06 07:00,6,118.44,118.44,118.44,118.44,1
20050901|2005-04-06 07:30,6,118.48,118.48,118.48,118.48,1
20050901|2005-04-06 09:00,6,118.53,118.54,118.52,118.53,6
20050901|2005-04-06 09:30,6,118.56,118.56,118.55,118.55,2
20050901|2005-04-06 11:00,6,118.52,118.52,118.52,118.52,1
20050901|2005-04-06 11:30,6,118.5,118.5,118.5,118.5,2
20050901|2005-04-07 01:00,7,118.48,118.48,118.48,118.48,1
20050901|2005-04-07 03:30,7,118.44,118.44,118.44,118.44,2
20050901|2005-04-07 04:30,7,118.48,118.5,118.48,118.5,11
20050901|2005-04-07 05:00,7,118.55,118.56,118.54,118.54,13
20050901|2005-04-07 05:30,7,118.54,118.55,118.54,118.55,3
20050901|2005-04-07 06:30,7,118.58,118.58,118.58,118.58,1
20050901|2005-04-07 07:30,7,118.59,118.64,118.59,118.64,9
20050901|2005-04-07 08:00,7,118.7,118.73,118.68,118.73,10
20050901|2005-04-07 08:30,7,118.78,118.82,118.78,118.78,68
20050901|2005-04-07 09:00,7,118.79,118.88,118.79,118.88,6
20050901|2005-04-07 09:30,7,118.94,118.98,118.94,118.98,57
20050901|2005-04-07 10:00,7,118.92,118.92,118.92,118.92,1
20050901|2005-04-07 11:00,7,118.89,118.92,118.89,118.92,7
20050901|2005-04-07 11:30,7,118.95,118.95,118.85,118.86,15
20050901|2005-04-08 01:00,8,118.74,118.74,118.74,118.74,1
20050901|2005-04-08 02:00,8,118.71,118.71,118.61,118.66,7
20050901|2005-04-08 02:30,8,118.66,118.66,118.66,118.66,3
20050901|2005-04-08 03:00,8,118.6,118.64,118.6,118.64,2
20050901|2005-04-08 04:30,8,118.69,118.69,118.69,118.69,1
20050901|2005-04-08 06:30,8,118.68,118.68,118.68,118.68,1
20050901|2005-04-08 07:00,8,118.64,118.64,118.6,118.6,39
20050901|2005-04-08 08:00,8,118.77,118.77,118.77,118.77,1
20050901|2005-04-08 08:30,8,118.7,118.7,118.7,118.7,40
20050901|2005-04-08 09:00,8,118.62,118.62,118.6,118.6,258
20050901|2005-04-08 09:30,8,118.58,118.58,118.55,118.55,4
20050901|2005-04-08 10:00,8,118.61,118.65,118.61,118.64,1901
20050901|2005-04-08 10:30,8,118.66,118.66,118.66,118.66,2
20050901|2005-04-08 11:00,8,118.68,118.68,118.68,118.68,1
20050901|2005-04-08 11:30,8,118.69,118.69,118.69,118.69,2
20050901|2005-04-11 01:00,11,118.8,118.8,118.8,118.8,1
20050901|2005-04-11 02:00,11,118.9,118.9,118.9,118.9,1
20050901|2005-04-11 02:30,11,118.88,118.88,118.88,118.88,25
20050901|2005-04-11 03:30,11,118.89,118.93,118.89,118.93,4
20050901|2005-04-11 04:00,11,118.93,118.93,118.91,118.91,11
20050901|2005-04-11 05:00,11,118.87,118.87,118.87,118.87,1
20050901|2005-04-11 05:30,11,118.89,118.89,118.89,118.89,1
20050901|2005-04-11 08:00,11,118.82,118.82,118.79,118.79,45
20050901|2005-04-11 08:30,11,118.8,118.81,118.8,118.81,3
20050901|2005-04-11 09:00,11,118.8,118.8,118.8,118.8,1
20050901|2005-04-11 10:00,11,118.86,118.89,118.86,118.89,2
20050901|2005-04-11 11:00,11,118.89,118.89,118.89,118.89,2
20050901|2005-04-11 11:30,11,118.87,118.87,118.87,118.87,1
20050901|2005-04-12 01:00,12,118.89,118.91,118.89,118.91,2
20050901|2005-04-12 01:30,12,118.93,118.97,118.93,118.97,44
20050901|2005-04-12 02:00,12,118.93,118.93,118.9,118.9,2
20050901|2005-04-12 02:30,12,118.9,118.9,118.86,118.87,4
20050901|2005-04-12 03:00,12,118.84,118.84,118.83,118.83,2
20050901|2005-04-12 03:30,12,118.92,118.93,118.92,118.93,3
20050901|2005-04-12 06:00,12,118.93,118.93,118.93,118.93,1
20050901|2005-04-12 07:30,12,118.86,118.89,118.86,118.89,2
20050901|2005-04-12 08:00,12,118.85,118.85,118.85,118.85,1
20050901|2005-04-12 09:30,12,118.95,118.97,118.95,118.97,2
20050901|2005-04-12 10:00,12,119,119,119,119,50
20050901|2005-04-12 11:00,12,119.01,119.01,119.01,119.01,1
20050901|2005-04-13 01:00,13,119.18,119.18,119.17,119.17,4
20050901|2005-04-13 01:30,13,119.15,119.16,119.15,119.16,2
20050901|2005-04-13 02:00,13,119.12,119.12,119.12,119.12,2
20050901|2005-04-13 03:30,13,119.12,119.14,119.12,119.14,11
20050901|2005-04-13 07:00,13,119.16,119.16,119.16,119.16,1
20050901|2005-04-13 07:30,13,119.22,119.28,119.22,119.22,143
20050901|2005-04-13 08:00,13,119.26,119.3,119.26,119.3,37
20050901|2005-04-13 08:30,13,119.2,119.2,119.2,119.2,1
20050901|2005-04-13 09:00,13,119.26,119.26,119.26,119.26,1
20050901|2005-04-13 09:30,13,119.22,119.22,119.22,119.22,1
20050901|2005-04-13 10:00,13,119.21,119.23,119.21,119.23,3
20050901|2005-04-13 10:30,13,119.28,119.28,119.28,119.28,1
20050901|2005-04-13 11:30,13,119.31,119.32,119.3,119.31,6
20050901|2005-04-14 01:00,14,119.23,119.23,119.22,119.23,3
20050901|2005-04-14 01:30,14,119.24,119.24,119.24,119.24,1
20050901|2005-04-14 02:00,14,119.17,119.18,119.17,119.18,5
20050901|2005-04-14 02:30,14,119.19,119.19,119.19,119.19,8
20050901|2005-04-14 05:00,14,119.17,119.17,119.17,119.17,1
20050901|2005-04-14 07:00,14,119.22,119.22,119.22,119.22,1
20050901|2005-04-14 07:30,14,119.22,119.22,119.22,119.22,2
20050901|2005-04-14 08:30,14,119.18,119.18,119.18,119.18,16
20050901|2005-04-14 09:00,14,119.1,119.11,119.07,119.07,4
20050901|2005-04-14 09:30,14,119.12,119.12,119.12,119.12,3
20050901|2005-04-14 10:00,14,119.03,119.03,119.03,119.03,1
20050901|2005-04-14 11:30,14,119.15,119.15,119.15,119.15,1
20050901|2005-04-15 01:00,15,119.38,119.44,119.38,119.44,3
20050901|2005-04-15 01:30,15,119.39,119.39,119.39,119.39,1
20050901|2005-04-15 02:30,15,119.42,119.54,119.42,119.54,60
20050901|2005-04-15 03:00,15,119.54,119.59,119.54,119.58,94
20050901|2005-04-15 03:30,15,119.5,119.54,119.5,119.54,12
20050901|2005-04-15 04:00,15,119.52,119.52,119.52,119.52,10
20050901|2005-04-15 04:30,15,119.54,119.54,119.54,119.54,21
20050901|2005-04-15 05:00,15,119.57,119.58,119.54,119.54,54
20050901|2005-04-15 05:30,15,119.54,119.54,119.54,119.54,1
20050901|2005-04-15 06:00,15,119.61,119.62,119.61,119.62,3
20050901|2005-04-15 06:30,15,119.59,119.59,119.59,119.59,53
20050901|2005-04-15 07:00,15,119.58,119.64,119.58,119.64,4
20050901|2005-04-15 07:30,15,119.63,119.64,119.55,119.55,16
20050901|2005-04-15 08:00,15,119.59,119.61,119.59,119.61,25
20050901|2005-04-15 08:30,15,119.62,119.63,119.52,119.53,165
20050901|2005-04-15 09:00,15,119.47,119.47,119.47,119.47,2
20050901|2005-04-15 10:00,15,119.47,119.47,119.47,119.47,1
20050901|2005-04-15 10:30,15,119.47,119.49,119.47,119.49,2
20050901|2005-04-15 11:30,15,119.51,119.51,119.51,119.51,1
20050901|2005-04-18 01:00,18,119.7,119.83,119.7,119.81,10
20050901|2005-04-18 01:30,18,119.86,119.87,119.86,119.87,3
20050901|2005-04-18 02:00,18,119.82,119.82,119.82,119.82,7
20050901|2005-04-18 02:30,18,119.93,119.93,119.9,119.9,24
20050901|2005-04-18 03:00,18,119.86,119.87,119.86,119.87,11
20050901|2005-04-18 04:00,18,119.95,119.95,119.92,119.92,3
20050901|2005-04-18 04:30,18,119.96,119.96,119.86,119.86,99
20050901|2005-04-18 05:30,18,119.85,119.85,119.85,119.85,15
20050901|2005-04-18 06:00,18,119.82,119.82,119.82,119.82,1
20050901|2005-04-18 07:00,18,119.83,119.83,119.83,119.83,3
20050901|2005-04-18 07:30,18,119.76,119.79,119.75,119.79,8
20050901|2005-04-18 08:30,18,119.82,119.84,119.77,119.77,12
20050901|2005-04-18 09:00,18,119.79,119.79,119.79,119.79,1
20050901|2005-04-18 10:00,18,119.75,119.75,119.75,119.75,1
20050901|2005-04-18 11:30,18,119.74,119.74,119.72,119.72,3
20050901|2005-04-19 01:00,19,119.63,119.63,119.63,119.63,1
20050901|2005-04-19 01:30,19,119.58,119.58,119.57,119.57,74
20050901|2005-04-19 02:00,19,119.57,119.57,119.57,119.57,1
20050901|2005-04-19 02:30,19,119.54,119.54,119.5,119.52,37
20050901|2005-04-19 03:30,19,119.52,119.52,119.51,119.51,3
20050901|2005-04-19 04:00,19,119.53,119.59,119.53,119.59,3
20050901|2005-04-19 04:30,19,119.6,119.6,119.6,119.6,2
20050901|2005-04-19 05:00,19,119.58,119.58,119.58,119.58,1
20050901|2005-04-19 06:30,19,119.52,119.52,119.52,119.52,1
20050901|2005-04-19 07:00,19,119.57,119.57,119.57,119.57,1
20050901|2005-04-19 07:30,19,119.65,119.66,119.65,119.65,4
20050901|2005-04-19 08:00,19,119.7,119.74,119.7,119.74,2
20050901|2005-04-19 08:30,19,119.73,119.8,119.73,119.8,20
20050901|2005-04-19 09:00,19,119.78,119.9,119.78,119.9,48
20050901|2005-04-19 09:30,19,119.9,119.93,119.9,119.91,188
20050901|2005-04-19 10:00,19,119.93,119.93,119.91,119.91,5
20050901|2005-04-19 10:30,19,119.95,120.02,119.95,120.02,55
20050901|2005-04-19 11:00,19,119.97,120.02,119.97,119.98,4
20050901|2005-04-19 11:30,19,119.96,119.98,119.95,119.97,4
20050901|2005-04-20 01:00,20,119.93,119.93,119.93,119.93,1
20050901|2005-04-20 01:30,20,119.85,119.85,119.85,119.85,1
20050901|2005-04-20 03:00,20,119.8,119.8,119.8,119.8,2
20050901|2005-04-20 05:30,20,119.84,119.84,119.84,119.84,1
20050901|2005-04-20 06:30,20,119.79,119.79,119.79,119.79,1
20050901|2005-04-20 07:00,20,119.74,119.74,119.59,119.59,5
20050901|2005-04-20 07:30,20,119.58,119.58,119.54,119.58,27
20050901|2005-04-20 08:00,20,119.65,119.65,119.65,119.65,2
20050901|2005-04-20 09:00,20,119.8,119.81,119.79,119.8,5
20050901|2005-04-20 09:30,20,119.89,119.91,119.89,119.9,108
20050901|2005-04-20 10:00,20,119.81,119.87,119.8,119.87,5
20050901|2005-04-21 01:00,21,120.02,120.02,120.01,120.01,4
20050901|2005-04-21 02:30,21,119.88,119.88,119.88,119.88,1
20050901|2005-04-21 03:00,21,119.88,119.92,119.86,119.92,12
20050901|2005-04-21 04:30,21,119.81,119.81,119.81,119.81,265
20050901|2005-04-21 05:00,21,119.8,119.81,119.8,119.81,61
20050901|2005-04-21 05:30,21,119.8,119.8,119.73,119.73,3
20050901|2005-04-21 06:00,21,119.76,119.76,119.76,119.76,10
20050901|2005-04-21 06:30,21,119.7,119.7,119.7,119.7,1
20050901|2005-04-21 07:00,21,119.63,119.63,119.6,119.6,23
20050901|2005-04-21 08:30,21,119.56,119.57,119.55,119.55,15
20050901|2005-04-21 09:00,21,119.58,119.67,119.58,119.6,4
20050901|2005-04-21 09:30,21,119.7,119.7,119.7,119.7,2
20050901|2005-04-21 10:30,21,119.73,119.73,119.72,119.72,2
20050901|2005-04-21 11:00,21,119.52,119.52,119.4,119.4,3
20050901|2005-04-21 11:30,21,119.45,119.45,119.45,119.45,1
20050901|2005-04-22 01:00,22,119.5,119.52,119.46,119.47,4
20050901|2005-04-22 02:30,22,119.58,119.6,119.58,119.6,2
20050901|2005-04-22 03:30,22,119.6,119.6,119.6,119.6,1
20050901|2005-04-22 04:00,22,119.61,119.61,119.6,119.6,2
20050901|2005-04-22 04:30,22,119.66,119.66,119.66,119.66,1
20050901|2005-04-22 05:00,22,119.68,119.7,119.68,119.7,2
20050901|2005-04-22 06:00,22,119.75,119.75,119.73,119.73,2
20050901|2005-04-22 06:30,22,119.73,119.74,119.73,119.74,2
20050901|2005-04-22 07:00,22,119.76,119.77,119.76,119.77,2
20050901|2005-04-22 07:30,22,119.77,119.77,119.77,119.77,1
20050901|2005-04-22 08:00,22,119.78,119.84,119.78,119.83,13
20050901|2005-04-22 08:30,22,119.83,119.83,119.82,119.82,2
20050901|2005-04-22 09:00,22,119.76,119.78,119.74,119.78,3
20050901|2005-04-22 09:30,22,119.76,119.76,119.76,119.76,1
20050901|2005-04-22 10:00,22,119.73,119.73,119.72,119.72,3
20050901|2005-04-22 11:30,22,119.78,119.78,119.76,119.76,2
20050901|2005-04-25 01:00,25,119.82,119.82,119.82,119.82,1
20050901|2005-04-25 02:00,25,119.83,119.88,119.83,119.88,2
20050901|2005-04-25 02:30,25,119.9,119.93,119.9,119.93,35
20050901|2005-04-25 03:00,25,119.87,119.99,119.87,119.95,13
20050901|2005-04-25 03:30,25,119.95,119.95,119.95,119.95,61
20050901|2005-04-25 06:00,25,119.91,119.91,119.91,119.91,2
20050901|2005-04-25 08:00,25,119.98,119.98,119.98,119.98,1
20050901|2005-04-25 09:30,25,119.91,119.96,119.91,119.96,4
20050901|2005-04-25 10:00,25,119.96,119.96,119.96,119.96,1
20050901|2005-04-25 10:30,25,119.93,119.93,119.93,119.93,1
20050901|2005-04-25 11:00,25,119.92,119.94,119.92,119.94,2
20050901|2005-04-25 11:30,25,119.95,119.95,119.95,119.95,1
20050901|2005-04-26 01:00,26,120.02,120.04,120.01,120.01,6
20050901|2005-04-26 01:30,26,119.99,120,119.99,120,2
20050901|2005-04-26 02:30,26,120.03,120.12,120.03,120.12,29
20050901|2005-04-26 03:00,26,120.1,120.13,120.07,120.08,11
20050901|2005-04-26 03:30,26,120.07,120.07,120.05,120.05,211
20050901|2005-04-26 04:00,26,120.08,120.1,120.08,120.1,23
20050901|2005-04-26 04:30,26,120.11,120.13,120.11,120.13,8
20050901|2005-04-26 05:00,26,120.15,120.2,120.15,120.16,192
20050901|2005-04-26 05:30,26,120.13,120.13,120.12,120.12,2
20050901|2005-04-26 06:00,26,120.12,120.12,120.12,120.12,1
20050901|2005-04-26 07:00,26,120.1,120.1,120.1,120.1,1
20050901|2005-04-26 07:30,26,120.14,120.14,120.14,120.14,10
20050901|2005-04-26 08:00,26,120.11,120.11,120.09,120.09,7
20050901|2005-04-26 09:00,26,120.08,120.08,119.93,119.96,18
20050901|2005-04-26 09:30,26,119.92,119.93,119.89,119.9,30
20050901|2005-04-26 10:00,26,119.98,119.98,119.98,119.98,40
20050901|2005-04-26 10:30,26,119.95,119.95,119.93,119.93,2
20050901|2005-04-26 11:00,26,119.96,119.96,119.94,119.94,2
20050901|2005-04-26 11:30,26,119.91,119.96,119.91,119.96,2
20050901|2005-04-27 01:00,27,119.98,119.98,119.98,119.98,1
20050901|2005-04-27 01:30,27,119.92,119.92,119.92,119.92,1
20050901|2005-04-27 02:30,27,119.88,119.88,119.88,119.88,50
20050901|2005-04-27 03:00,27,119.95,119.95,119.95,119.95,308
20050901|2005-04-27 03:30,27,119.91,119.91,119.91,119.91,100
20050901|2005-04-27 04:00,27,119.92,119.95,119.92,119.95,1692
20050901|2005-04-27 06:00,27,119.89,119.89,119.89,119.89,100
20050901|2005-04-27 06:30,27,119.9,119.9,119.9,119.9,100
20050901|2005-04-27 07:30,27,120.09,120.2,120.06,120.17,973
20050901|2005-04-27 08:00,27,120.22,120.26,120.18,120.22,43
20050901|2005-04-27 08:30,27,120.18,120.31,120.18,120.31,125
20050901|2005-04-27 09:00,27,120.32,120.36,120.3,120.3,1012
20050901|2005-04-27 09:30,27,120.28,120.28,120.28,120.28,101
20050901|2005-04-27 11:00,27,120.24,120.24,120.24,120.24,98
20050901|2005-04-27 11:30,27,120.26,120.26,120.26,120.26,1
20050901|2005-04-28 02:00,28,120.24,120.24,120.24,120.24,1
20050901|2005-04-28 02:30,28,120.33,120.34,120.33,120.34,2
20050901|2005-04-28 03:30,28,120.35,120.36,120.35,120.35,3
20050901|2005-04-28 04:00,28,120.32,120.32,120.32,120.32,1
20050901|2005-04-28 05:00,28,120.28,120.28,120.28,120.28,2
20050901|2005-04-28 05:30,28,120.3,120.3,120.3,120.3,50
20050901|2005-04-28 06:30,28,120.33,120.33,120.33,120.33,1
20050901|2005-04-28 07:00,28,120.33,120.4,120.25,120.25,164
20050901|2005-04-28 07:30,28,120.3,120.43,120.3,120.32,10
20050901|2005-04-28 08:00,28,120.31,120.34,120.3,120.34,4
20050901|2005-04-28 09:00,28,120.32,120.32,120.32,120.32,61
20050901|2005-04-28 10:00,28,120.36,120.36,120.35,120.35,52
20050901|2005-04-28 10:30,28,120.37,120.42,120.37,120.41,5
20050901|2005-04-28 11:00,28,120.42,120.47,120.42,120.45,21
20050901|2005-04-28 11:30,28,120.47,120.49,120.46,120.48,12
20050901|2005-04-29 01:00,29,120.51,120.53,120.51,120.51,128
20050901|2005-04-29 01:30,29,120.55,120.55,120.55,120.55,1
20050901|2005-04-29 02:30,29,120.46,120.46,120.39,120.39,3
20050901|2005-04-29 03:00,29,120.4,120.45,120.4,120.45,5
20050901|2005-04-29 04:00,29,120.52,120.55,120.5,120.55,3
20050901|2005-04-29 04:30,29,120.4,120.4,120.35,120.35,11
20050901|2005-04-29 05:00,29,120.23,120.28,120.23,120.24,6
20050901|2005-04-29 05:30,29,120.21,120.24,120.21,120.24,102
20050901|2005-04-29 06:00,29,120.22,120.22,120.13,120.13,4
20050901|2005-04-29 06:30,29,120.15,120.15,120.11,120.11,27
20050901|2005-04-29 07:00,29,120.06,120.19,120.05,120.15,330
20050901|2005-04-29 07:30,29,120.13,120.13,120.09,120.1,353
20050901|2005-04-29 08:00,29,120.05,120.1,120.05,120.1,13
20050901|2005-04-29 08:30,29,120.16,120.16,120.16,120.16,1
20050901|2005-04-29 09:00,29,120.28,120.34,120.28,120.34,3
20050901|2005-04-29 09:30,29,120.37,120.49,120.37,120.45,39
20050901|2005-04-29 10:00,29,120.43,120.51,120.43,120.48,105
20050901|2005-04-29 10:30,29,120.5,120.52,120.47,120.47,18
20050901|2005-04-29 11:30,29,120.42,120.43,120.38,120.38,4
20050901|2005-05-02 01:30,2,120.29,120.29,120.29,120.29,1
20050901|2005-05-02 02:00,2,120.33,120.33,120.33,120.33,2
20050901|2005-05-02 02:30,2,120.32,120.32,120.32,120.32,50
20050901|2005-05-02 04:00,2,120.4,120.4,120.4,120.4,2
20050901|2005-05-02 04:30,2,120.35,120.35,120.35,120.35,1
20050901|2005-05-02 06:30,2,120.34,120.39,120.34,120.39,2
20050901|2005-05-02 07:00,2,120.4,120.4,120.4,120.4,5
20050901|2005-05-02 07:30,2,120.41,120.41,120.41,120.41,1
20050901|2005-05-02 08:00,2,120.39,120.39,120.39,120.39,2
20050901|2005-05-02 09:00,2,120.34,120.37,120.34,120.37,2
20050901|2005-05-02 09:30,2,120.38,120.38,120.38,120.38,1
20050901|2005-05-02 10:00,2,120.36,120.36,120.36,120.36,1
20050901|2005-05-02 10:30,2,120.4,120.41,120.4,120.41,2
20050901|2005-05-02 11:00,2,120.45,120.45,120.45,120.45,1
20050901|2005-05-02 11:30,2,120.42,120.42,120.42,120.42,1
20050901|2005-05-03 01:00,3,120.43,120.46,120.43,120.46,2
20050901|2005-05-03 01:30,3,120.4,120.4,120.4,120.4,1
20050901|2005-05-03 02:00,3,120.35,120.35,120.34,120.35,10
20050901|2005-05-03 02:30,3,120.33,120.33,120.33,120.33,1
20050901|2005-05-03 03:00,3,120.33,120.34,120.33,120.34,2
20050901|2005-05-03 03:30,3,120.41,120.42,120.41,120.42,51
20050901|2005-05-03 04:00,3,120.42,120.46,120.42,120.46,381
20050901|2005-05-03 04:30,3,120.41,120.41,120.41,120.41,65
20050901|2005-05-03 05:00,3,120.4,120.45,120.4,120.45,3
20050901|2005-05-03 06:30,3,120.45,120.45,120.45,120.45,1
20050901|2005-05-03 07:00,3,120.46,120.46,120.46,120.46,1
20050901|2005-05-03 07:30,3,120.44,120.54,120.44,120.54,69
20050901|2005-05-03 08:00,3,120.55,120.55,120.51,120.54,9
20050901|2005-05-03 08:30,3,120.52,120.58,120.51,120.57,66
20050901|2005-05-03 09:30,3,120.57,120.63,120.57,120.63,118
20050901|2005-05-03 10:00,3,120.62,120.62,120.58,120.59,8
20050901|2005-05-03 10:30,3,120.62,120.62,120.62,120.62,2
20050901|2005-05-03 11:30,3,120.6,120.62,120.59,120.6,27
20050901|2005-05-04 01:00,4,120.68,120.69,120.67,120.67,4
20050901|2005-05-04 01:30,4,120.65,120.65,120.62,120.62,3
20050901|2005-05-04 02:00,4,120.56,120.56,120.54,120.55,36
20050901|2005-05-04 02:30,4,120.56,120.56,120.56,120.56,21
20050901|2005-05-04 03:00,4,120.53,120.56,120.53,120.56,2
20050901|2005-05-04 03:30,4,120.52,120.52,120.52,120.52,1
20050901|2005-05-04 04:00,4,120.53,120.53,120.53,120.53,1
20050901|2005-05-04 04:30,4,120.46,120.48,120.46,120.48,7
20050901|2005-05-04 06:30,4,120.47,120.47,120.47,120.47,1
20050901|2005-05-04 07:00,4,120.44,120.44,120.44,120.44,1
20050901|2005-05-04 07:30,4,120.35,120.42,120.29,120.29,12
20050901|2005-05-04 08:00,4,120.24,120.33,120.13,120.21,55
20050901|2005-05-04 08:30,4,120.21,120.22,120.21,120.22,2
20050901|2005-05-04 09:00,4,120.26,120.26,120.23,120.23,3
20050901|2005-05-04 09:30,4,120.22,120.22,120.2,120.21,3
20050901|2005-05-04 10:30,4,120.27,120.27,120.25,120.25,4
20050901|2005-05-04 11:30,4,120.29,120.34,120.29,120.34,2
20050901|2005-05-05 01:00,5,120.37,120.37,120.37,120.37,1
20050901|2005-05-05 01:30,5,120.38,120.42,120.38,120.42,6
20050901|2005-05-05 02:30,5,120.4,120.4,120.4,120.4,1
20050901|2005-05-05 03:30,5,120.45,120.45,120.45,120.45,1
20050901|2005-05-05 04:30,5,120.42,120.42,120.42,120.42,1
20050901|2005-05-05 05:30,5,120.43,120.43,120.43,120.43,1
20050901|2005-05-05 07:30,5,120.39,120.39,120.39,120.39,1
20050901|2005-05-05 10:00,5,120.44,120.44,120.44,120.44,1
20050901|2005-05-05 10:30,5,120.38,120.38,120.38,120.38,1
20050901|2005-05-05 11:00,5,120.39,120.39,120.39,120.39,1
20050901|2005-05-05 11:30,5,120.44,120.58,120.44,120.58,18
20050901|2005-05-06 01:00,6,120.53,120.53,120.51,120.51,2
20050901|2005-05-06 02:00,6,120.54,120.54,120.53,120.53,2
20050901|2005-05-06 02:30,6,120.51,120.51,120.51,120.51,2
20050901|2005-05-06 04:00,6,120.55,120.55,120.55,120.55,2
20050901|2005-05-06 04:30,6,120.59,120.59,120.59,120.59,1
20050901|2005-05-06 05:00,6,120.59,120.59,120.56,120.56,2
20050901|2005-05-06 05:30,6,120.55,120.57,120.55,120.57,1001
20050901|2005-05-06 06:00,6,120.56,120.56,120.56,120.56,10
20050901|2005-05-06 06:30,6,120.57,120.57,120.57,120.57,1
20050901|2005-05-06 07:00,6,120.57,120.58,120.25,120.28,519
20050901|2005-05-06 07:30,6,120.24,120.28,120.08,120.13,17
20050901|2005-05-06 08:00,6,120.09,120.17,120.09,120.11,85
20050901|2005-05-06 09:30,6,120.09,120.12,120.07,120.1,287
20050901|2005-05-06 10:00,6,120.05,120.06,119.91,119.91,23
20050901|2005-05-06 10:30,6,119.92,119.99,119.92,119.99,8
20050901|2005-05-06 11:00,6,119.99,119.99,119.98,119.98,2
20050901|2005-05-06 11:30,6,119.97,120,119.97,120,4
20050901|2005-05-09 01:00,9,119.99,119.99,119.95,119.95,4
20050901|2005-05-09 01:30,9,119.93,119.93,119.93,119.93,3
20050901|2005-05-09 02:00,9,119.94,119.99,119.94,119.97,25
20050901|2005-05-09 02:30,9,119.97,119.97,119.97,119.97,1
20050901|2005-05-09 03:00,9,119.98,119.98,119.98,119.98,2
20050901|2005-05-09 03:30,9,120.02,120.07,120.02,120.07,164
20050901|2005-05-09 04:00,9,120.06,120.06,120.06,120.06,1
20050901|2005-05-09 04:30,9,120.07,120.09,120.07,120.09,8
20050901|2005-05-09 06:00,9,120.1,120.1,120.1,120.1,3
20050901|2005-05-09 06:30,9,120.12,120.12,120.12,120.12,3
20050901|2005-05-09 07:00,9,120.13,120.13,120.11,120.11,40
20050901|2005-05-09 07:30,9,120.11,120.11,120.08,120.08,76
20050901|2005-05-09 08:30,9,120.13,120.15,120.11,120.14,9
20050901|2005-05-09 09:00,9,120.16,120.16,120.16,120.16,1
20050901|2005-05-09 09:30,9,120.19,120.25,120.19,120.25,3
20050901|2005-05-09 10:00,9,120.25,120.27,120.25,120.27,3
20050901|2005-05-09 10:30,9,120.24,120.24,120.24,120.24,2
20050901|2005-05-09 11:00,9,120.26,120.26,120.26,120.26,26
20050901|2005-05-09 11:30,9,120.29,120.29,120.29,120.29,3
20050901|2005-05-10 01:00,10,120.34,120.34,120.32,120.32,11
20050901|2005-05-10 01:30,10,120.34,120.34,120.34,120.34,1
20050901|2005-05-10 02:00,10,120.36,120.42,120.36,120.42,3
20050901|2005-05-10 02:30,10,120.49,120.49,120.49,120.49,113
20050901|2005-05-10 03:00,10,120.48,120.48,120.47,120.47,2
20050901|2005-05-10 04:00,10,120.42,120.44,120.42,120.44,48
20050901|2005-05-10 04:30,10,120.44,120.46,120.43,120.46,12
20050901|2005-05-10 05:30,10,120.44,120.44,120.44,120.44,1
20050901|2005-05-10 06:00,10,120.49,120.5,120.49,120.5,3
20050901|2005-05-10 06:30,10,120.51,120.51,120.51,120.51,35
20050901|2005-05-10 07:00,10,120.52,120.56,120.52,120.55,6
20050901|2005-05-10 07:30,10,120.59,120.7,120.59,120.67,1017
20050901|2005-05-10 08:00,10,120.68,120.69,120.63,120.63,515
20050901|2005-05-10 08:30,10,120.63,120.75,120.63,120.75,467
20050901|2005-05-10 09:00,10,120.77,120.88,120.77,120.81,941
20050901|2005-05-10 09:30,10,120.81,120.85,120.8,120.85,26
20050901|2005-05-10 10:00,10,120.81,120.81,120.74,120.77,175
20050901|2005-05-10 10:30,10,120.76,120.77,120.76,120.77,41
20050901|2005-05-10 11:00,10,120.77,120.81,120.76,120.81,157
20050901|2005-05-10 11:30,10,120.77,120.78,120.76,120.78,33
20050901|2005-05-11 01:00,11,120.87,120.87,120.85,120.86,3
20050901|2005-05-11 01:30,11,120.91,120.91,120.89,120.89,2
20050901|2005-05-11 02:00,11,120.9,121,120.9,121,473
20050901|2005-05-11 02:30,11,120.99,121.08,120.99,121.07,636
20050901|2005-05-11 03:00,11,121.08,121.08,120.91,120.91,155
20050901|2005-05-11 03:30,11,120.91,121,120.82,121,92
20050901|2005-05-11 04:00,11,120.95,121,120.95,121,212
20050901|2005-05-11 04:30,11,121,121.09,121,121.04,251
20050901|2005-05-11 05:00,11,121.01,121.01,120.94,120.94,24
20050901|2005-05-11 05:30,11,120.92,120.97,120.92,120.97,3
20050901|2005-05-11 06:00,11,120.92,120.92,120.87,120.87,18
20050901|2005-05-11 07:00,11,120.95,120.96,120.95,120.96,50
20050901|2005-05-11 07:30,11,120.91,120.91,120.84,120.84,9
20050901|2005-05-11 08:00,11,121,121.05,121,121.04,428
20050901|2005-05-11 08:30,11,121.04,121.05,120.98,120.98,640
20050901|2005-05-11 09:00,11,121.07,121.19,121.07,121.19,146
20050901|2005-05-11 09:30,11,121.16,121.19,121.14,121.14,2719
20050901|2005-05-11 10:00,11,121.12,121.16,121.11,121.11,1683
20050901|2005-05-11 10:30,11,121.1,121.16,121.1,121.15,183
20050901|2005-05-11 11:00,11,121.15,121.25,121.15,121.25,14
20050901|2005-05-11 11:30,11,121.17,121.18,121.16,121.18,3
20050901|2005-05-12 01:00,12,121,121.01,120.94,120.94,12
20050901|2005-05-12 01:30,12,120.96,120.96,120.93,120.93,11
20050901|2005-05-12 02:00,12,120.99,121,120.98,120.99,9
20050901|2005-05-12 02:30,12,120.98,121.02,120.98,121.02,26
20050901|2005-05-12 03:30,12,121.02,121.02,121,121,5
20050901|2005-05-12 04:00,12,121,121,121,121,2
20050901|2005-05-12 04:30,12,121,121,121,121,1
20050901|2005-05-12 05:00,12,121.02,121.02,121.02,121.02,6
20050901|2005-05-12 05:30,12,121.06,121.06,121.06,121.06,1
20050901|2005-05-12 06:00,12,121.01,121.03,121.01,121.03,757
20050901|2005-05-12 07:00,12,120.98,120.98,120.88,120.89,27
20050901|2005-05-12 07:30,12,120.89,121.02,120.89,120.96,13
20050901|2005-05-12 08:00,12,121.08,121.08,121.02,121.07,15
20050901|2005-05-12 08:30,12,121.04,121.04,121.04,121.04,1
20050901|2005-05-12 09:00,12,120.99,121,120.99,121,127
20050901|2005-05-12 09:30,12,121.01,121.08,121,121.06,334
20050901|2005-05-12 10:00,12,121.1,121.11,121.06,121.06,64
20050901|2005-05-12 10:30,12,121.09,121.16,121.09,121.16,107
20050901|2005-05-12 11:00,12,121.11,121.11,121.09,121.09,2
20050901|2005-05-12 11:30,12,121.1,121.12,121.1,121.12,2
20050901|2005-05-13 01:00,13,121.22,121.24,121.22,121.24,12
20050901|2005-05-13 01:30,13,121.23,121.23,121.23,121.23,1
20050901|2005-05-13 02:00,13,121.27,121.35,121.27,121.32,1059
20050901|2005-05-13 02:30,13,121.33,121.33,121.26,121.26,346
20050901|2005-05-13 03:00,13,121.25,121.35,121.25,121.34,7
20050901|2005-05-13 03:30,13,121.34,121.34,121.31,121.31,514
20050901|2005-05-13 04:00,13,121.3,121.3,121.3,121.3,1
20050901|2005-05-13 04:30,13,121.31,121.31,121.29,121.29,16
20050901|2005-05-13 05:00,13,121.28,121.28,121.22,121.22,368
20050901|2005-05-13 05:30,13,121.14,121.15,121.06,121.06,503
20050901|2005-05-13 06:00,13,121.02,121.02,120.96,121.02,58
20050901|2005-05-13 06:30,13,121.05,121.05,121.05,121.05,1
20050901|2005-05-13 07:00,13,121.04,121.04,121.04,121.04,1
20050901|2005-05-13 07:30,13,121.1,121.19,121.1,121.19,4
20050901|2005-05-13 08:00,13,121.26,121.32,121.26,121.32,113
20050901|2005-05-13 08:30,13,121.28,121.39,121.28,121.39,10
20050901|2005-05-13 09:00,13,121.36,121.36,121.35,121.35,15
20050901|2005-05-13 09:30,13,121.35,121.39,121.34,121.34,9
20050901|2005-05-13 10:00,13,121.33,121.33,121.33,121.33,60
20050901|2005-05-13 10:30,13,121.21,121.21,121.21,121.21,1
20050901|2005-05-13 11:00,13,121.19,121.19,121.19,121.19,5
20050901|2005-05-13 11:30,13,121.23,121.24,121.23,121.24,5
20050901|2005-05-13 12:00,13,121.16,121.16,121.16,121.16,1
20050901|2005-05-16 01:00,16,121.17,121.17,121.14,121.16,13
20050901|2005-05-16 01:30,16,121.15,121.15,121.06,121.08,7
20050901|2005-05-16 02:00,16,121.11,121.11,121.11,121.11,2
20050901|2005-05-16 02:30,16,121.05,121.05,121.05,121.05,1
20050901|2005-05-16 03:30,16,121.12,121.15,121.11,121.15,8
20050901|2005-05-16 05:00,16,121.1,121.1,121.1,121.1,3
20050901|2005-05-16 05:30,16,121.1,121.1,121.1,121.1,2
20050901|2005-05-16 06:30,16,121.17,121.19,121.15,121.19,22
20050901|2005-05-16 07:00,16,121.18,121.18,121.18,121.18,1
20050901|2005-05-16 07:30,16,121.26,121.3,121.25,121.25,4
20050901|2005-05-16 08:00,16,121.24,121.31,121.24,121.31,4
20050901|2005-05-16 08:30,16,121.33,121.33,121.33,121.33,4
20050901|2005-05-16 09:00,16,121.29,121.29,121.2,121.22,10
20050901|2005-05-16 09:30,16,121.25,121.25,121.22,121.22,16
20050901|2005-05-16 10:00,16,121.24,121.24,121.24,121.24,1
20050901|2005-05-16 11:30,16,121.29,121.29,121.28,121.28,48
20050901|2005-05-17 01:00,17,121.18,121.18,121.18,121.18,1
20050901|2005-05-17 01:30,17,121.2,121.21,121.19,121.21,10
20050901|2005-05-17 02:00,17,121.2,121.2,121.2,121.2,5
20050901|2005-05-17 02:30,17,121.16,121.16,121.16,121.16,1
20050901|2005-05-17 03:00,17,121.17,121.17,121.12,121.12,24
20050901|2005-05-17 03:30,17,121.14,121.14,121.08,121.11,4
20050901|2005-05-17 04:00,17,121.13,121.15,121.13,121.15,3
20050901|2005-05-17 04:30,17,121.15,121.17,121.15,121.17,8
20050901|2005-05-17 05:00,17,121.19,121.19,121.17,121.17,14
20050901|2005-05-17 05:30,17,121.13,121.13,121.13,121.13,100
20050901|2005-05-17 06:00,17,121.15,121.15,121.15,121.15,1
20050901|2005-05-17 06:30,17,121.15,121.15,121.15,121.15,1
20050901|2005-05-17 07:00,17,121.16,121.16,121.1,121.1,56
20050901|2005-05-17 07:30,17,121.1,121.16,121.1,121.16,78
20050901|2005-05-17 08:00,17,121.2,121.25,121.2,121.24,9
20050901|2005-05-17 08:30,17,121.23,121.24,121.23,121.23,12
20050901|2005-05-17 09:00,17,121.24,121.3,121.24,121.3,916
20050901|2005-05-17 09:30,17,121.3,121.31,121.27,121.31,14
20050901|2005-05-17 10:00,17,121.33,121.35,121.33,121.35,453
20050901|2005-05-17 10:30,17,121.37,121.37,121.34,121.35,74
20050901|2005-05-17 11:00,17,121.36,121.36,121.36,121.36,1
20050901|2005-05-17 11:30,17,121.38,121.38,121.35,121.35,97
20050901|2005-05-18 01:00,18,121.32,121.32,121.23,121.23,28
20050901|2005-05-18 01:30,18,121.23,121.23,121.23,121.23,50
20050901|2005-05-18 02:00,18,121.22,121.25,121.22,121.25,109
20050901|2005-05-18 02:30,18,121.21,121.23,121.21,121.23,52
20050901|2005-05-18 03:00,18,121.27,121.27,121.27,121.27,3
20050901|2005-05-18 03:30,18,121.25,121.28,121.24,121.25,193
20050901|2005-05-18 04:00,18,121.31,121.36,121.31,121.36,5
20050901|2005-05-18 04:30,18,121.33,121.33,121.32,121.32,6
20050901|2005-05-18 05:00,18,121.3,121.34,121.3,121.34,5
20050901|2005-05-18 07:00,18,121.3,121.5,121.3,121.5,34
20050901|2005-05-18 07:30,18,121.41,121.57,121.41,121.52,2186
20050901|2005-05-18 08:00,18,121.51,121.58,121.51,121.58,381
20050901|2005-05-18 08:30,18,121.56,121.6,121.56,121.58,432
20050901|2005-05-18 09:00,18,121.57,121.58,121.57,121.58,18
20050901|2005-05-18 09:30,18,121.61,121.62,121.58,121.58,68
20050901|2005-05-18 10:00,18,121.55,121.55,121.55,121.55,1
20050901|2005-05-18 10:30,18,121.55,121.55,121.55,121.55,1
20050901|2005-05-18 11:30,18,121.57,121.59,121.56,121.57,61
20050901|2005-05-19 01:00,19,121.47,121.47,121.45,121.45,102
20050901|2005-05-19 01:30,19,121.47,121.47,121.44,121.46,90
20050901|2005-05-19 02:00,19,121.45,121.49,121.44,121.49,37
20050901|2005-05-19 02:30,19,121.46,121.47,121.46,121.46,41
20050901|2005-05-19 03:00,19,121.46,121.46,121.43,121.43,22
20050901|2005-05-19 03:30,19,121.43,121.43,121.41,121.43,563
20050901|2005-05-19 04:00,19,121.42,121.42,121.28,121.28,942
20050901|2005-05-19 04:30,19,121.33,121.33,121.25,121.27,70
20050901|2005-05-19 05:00,19,121.29,121.3,121.27,121.3,214
20050901|2005-05-19 05:30,19,121.35,121.41,121.35,121.41,16
20050901|2005-05-19 06:00,19,121.41,121.41,121.4,121.4,29
20050901|2005-05-19 06:30,19,121.35,121.35,121.35,121.35,1
20050901|2005-05-19 07:00,19,121.35,121.37,121.35,121.35,50
20050901|2005-05-19 07:30,19,121.41,121.44,121.41,121.44,205
20050901|2005-05-19 08:00,19,121.45,121.46,121.43,121.43,18
20050901|2005-05-19 08:30,19,121.47,121.47,121.46,121.47,1024
20050901|2005-05-19 09:00,19,121.37,121.37,121.37,121.37,1
20050901|2005-05-19 09:30,19,121.36,121.36,121.34,121.34,2
20050901|2005-05-19 10:00,19,121.35,121.35,121.35,121.35,4
20050901|2005-05-19 10:30,19,121.38,121.47,121.38,121.47,65
20050901|2005-05-19 11:00,19,121.38,121.38,121.25,121.25,74
20050901|2005-05-19 11:30,19,121.26,121.26,121.24,121.24,9
20050901|2005-05-20 01:00,20,121.21,121.23,121.14,121.14,12
20050901|2005-05-20 01:30,20,121.17,121.17,121.16,121.16,103
20050901|2005-05-20 02:00,20,121.15,121.15,121.04,121.04,220
20050901|2005-05-20 02:30,20,121.06,121.08,121,121.05,2284
20050901|2005-05-20 03:00,20,121.05,121.1,121.05,121.1,743
20050901|2005-05-20 03:30,20,121.07,121.11,121.07,121.1,203
20050901|2005-05-20 04:00,20,121.11,121.17,121.11,121.17,1504
20050901|2005-05-20 04:30,20,121.16,121.16,121.16,121.16,5
20050901|2005-05-20 05:00,20,121.14,121.15,121.14,121.15,26
20050901|2005-05-20 05:30,20,121.14,121.15,121.14,121.15,6
20050901|2005-05-20 06:00,20,121.17,121.18,121.17,121.18,2
20050901|2005-05-20 06:30,20,121.2,121.2,121.2,121.2,1
20050901|2005-05-20 07:00,20,121.24,121.3,121.24,121.3,1133
20050901|2005-05-20 07:30,20,121.25,121.25,121.16,121.16,5
20050901|2005-05-20 08:00,20,121.15,121.18,121.13,121.14,407
20050901|2005-05-20 08:30,20,121.14,121.14,121.08,121.1,10
20050901|2005-05-20 09:00,20,121.1,121.1,121.1,121.1,16
20050901|2005-05-20 09:30,20,121.12,121.14,121.12,121.12,407
20050901|2005-05-20 10:00,20,121.1,121.15,121.08,121.15,12
20050901|2005-05-20 10:30,20,121.15,121.16,121.15,121.16,4
20050901|2005-05-20 11:00,20,121.14,121.14,121.14,121.14,2
20050901|2005-05-20 11:30,20,121.15,121.15,121.13,121.13,501
20050901|2005-05-23 01:00,23,121.07,121.08,120.99,120.99,16
20050901|2005-05-23 01:30,23,120.93,120.93,120.88,120.9,38
20050901|2005-05-23 02:00,23,120.93,120.95,120.93,120.95,47
20050901|2005-05-23 02:30,23,120.94,120.98,120.94,120.98,106
20050901|2005-05-23 03:00,23,120.98,121,120.97,120.97,188
20050901|2005-05-23 03:30,23,121.02,121.02,121.02,121.02,3
20050901|2005-05-23 04:00,23,121.01,121.01,121,121,29
20050901|2005-05-23 04:30,23,120.98,120.99,120.98,120.99,2
20050901|2005-05-23 05:00,23,120.99,120.99,120.99,120.99,39
20050901|2005-05-23 05:30,23,121,121,121,121,1
20050901|2005-05-23 06:00,23,121,121.01,121,121.01,8
20050901|2005-05-23 06:30,23,121.01,121.01,120.99,121.01,9
20050901|2005-05-23 07:00,23,121.02,121.04,121.02,121.04,4
20050901|2005-05-23 07:30,23,121,121.14,121,121.14,4687
20050901|2005-05-23 08:00,23,121.16,121.29,121.16,121.27,50
20050901|2005-05-23 08:30,23,121.22,121.3,121.22,121.29,54
20050901|2005-05-23 09:00,23,121.29,121.45,121.29,121.42,512
20050901|2005-05-23 09:30,23,121.41,121.5,121.41,121.5,65
20050901|2005-05-23 10:00,23,121.45,121.5,121.44,121.5,74
20050901|2005-05-23 10:30,23,121.49,121.5,121.49,121.5,19
20050901|2005-05-23 11:00,23,121.49,121.5,121.49,121.5,3
20050901|2005-05-23 11:30,23,121.45,121.49,121.45,121.49,58
20050901|2005-05-24 01:00,24,121.59,121.64,121.57,121.62,2475
20050901|2005-05-24 01:30,24,121.64,121.66,121.61,121.66,51
20050901|2005-05-24 02:00,24,121.65,121.65,121.59,121.59,158
20050901|2005-05-24 02:30,24,121.6,121.65,121.6,121.64,39
20050901|2005-05-24 03:00,24,121.64,121.66,121.64,121.64,7
20050901|2005-05-24 03:30,24,121.66,121.7,121.64,121.69,4815
20050901|2005-05-24 04:00,24,121.69,121.78,121.69,121.75,1051
20050901|2005-05-24 04:30,24,121.74,121.77,121.74,121.75,143
20050901|2005-05-24 05:00,24,121.73,121.82,121.73,121.82,85
20050901|2005-05-24 05:30,24,121.82,121.86,121.81,121.83,132
20050901|2005-05-24 06:00,24,121.84,121.88,121.83,121.84,2197
20050901|2005-05-24 06:30,24,121.83,121.84,121.82,121.82,31
20050901|2005-05-24 07:00,24,121.85,121.85,121.73,121.74,56
20050901|2005-05-24 07:30,24,121.8,121.83,121.79,121.79,1505
20050901|2005-05-24 08:00,24,121.79,121.79,121.75,121.75,84
20050901|2005-05-24 08:30,24,121.75,121.77,121.72,121.72,146
20050901|2005-05-24 09:00,24,121.74,121.78,121.71,121.71,2130
20050901|2005-05-24 09:30,24,121.7,121.75,121.7,121.73,637
20050901|2005-05-24 10:00,24,121.73,121.77,121.73,121.77,278
20050901|2005-05-24 10:30,24,121.77,121.83,121.77,121.83,46
20050901|2005-05-24 11:00,24,121.84,121.84,121.79,121.79,12
20050901|2005-05-24 11:30,24,121.79,121.79,121.76,121.76,2
20050901|2005-05-25 01:00,25,121.88,121.94,121.87,121.92,1267
20050901|2005-05-25 01:30,25,121.91,121.95,121.9,121.9,320
20050901|2005-05-25 02:00,25,121.9,121.95,121.9,121.95,708
20050901|2005-05-25 02:30,25,121.97,122.04,121.95,121.97,1056
20050901|2005-05-25 03:00,25,121.95,121.97,121.93,121.97,167
20050901|2005-05-25 03:30,25,121.98,121.98,121.91,121.91,20
20050901|2005-05-25 04:00,25,121.93,122,121.93,121.99,233
20050901|2005-05-25 04:30,25,122,122.02,121.96,121.96,236
20050901|2005-05-25 05:00,25,121.97,121.97,121.93,121.94,3179
20050901|2005-05-25 05:30,25,121.95,121.97,121.95,121.97,405
20050901|2005-05-25 06:00,25,121.95,121.95,121.91,121.91,587
20050901|2005-05-25 06:30,25,121.95,121.95,121.95,121.95,27
20050901|2005-05-25 07:00,25,121.96,121.96,121.92,121.92,46
20050901|2005-05-25 07:30,25,121.94,122.06,121.9,122,819
20050901|2005-05-25 08:00,25,122.02,122.02,121.96,121.96,174
20050901|2005-05-25 08:30,25,121.93,121.93,121.73,121.84,1465
20050901|2005-05-25 09:00,25,121.88,121.95,121.86,121.9,400
20050901|2005-05-25 09:30,25,121.9,121.94,121.84,121.94,837
20050901|2005-05-25 10:00,25,121.92,121.94,121.81,121.82,235
20050901|2005-05-25 10:30,25,121.82,121.82,121.61,121.67,3423
20050901|2005-05-25 11:00,25,121.7,121.7,121.56,121.56,456
20050901|2005-05-25 11:30,25,121.65,121.69,121.59,121.69,110
20050901|2005-05-26 01:00,26,121.64,121.78,121.62,121.74,148
20050901|2005-05-26 01:30,26,121.72,121.81,121.7,121.81,604
20050901|2005-05-26 02:00,26,121.81,121.81,121.71,121.71,89
20050901|2005-05-26 02:30,26,121.7,121.72,121.68,121.71,11
20050901|2005-05-26 03:00,26,121.75,121.75,121.71,121.73,710
20050901|2005-05-26 03:30,26,121.73,121.77,121.73,121.77,197
20050901|2005-05-26 04:00,26,121.73,121.73,121.73,121.73,9
20050901|2005-05-26 04:30,26,121.77,121.77,121.7,121.72,74
20050901|2005-05-26 05:00,26,121.64,121.64,121.6,121.61,1894
20050901|2005-05-26 05:30,26,121.66,121.66,121.64,121.64,3410
20050901|2005-05-26 06:00,26,121.65,121.65,121.65,121.65,500
20050901|2005-05-26 06:30,26,121.66,121.66,121.63,121.63,428
20050901|2005-05-26 07:00,26,121.63,121.72,121.61,121.67,544
20050901|2005-05-26 07:30,26,121.68,121.68,121.49,121.52,4120
20050901|2005-05-26 08:00,26,121.49,121.49,121.4,121.44,245
20050901|2005-05-26 08:30,26,121.5,121.51,121.47,121.49,768
20050901|2005-05-26 09:00,26,121.49,121.49,121.4,121.41,657
20050901|2005-05-26 09:30,26,121.43,121.55,121.42,121.53,205
20050901|2005-05-26 10:00,26,121.53,121.7,121.53,121.64,2847
20050901|2005-05-26 10:30,26,121.65,121.68,121.63,121.68,79
20050901|2005-05-26 11:00,26,121.66,121.66,121.66,121.66,183
20050901|2005-05-26 11:30,26,121.65,121.66,121.64,121.66,13
20050901|2005-05-27 01:00,27,121.6,121.63,121.6,121.62,28
20050901|2005-05-27 01:30,27,121.69,121.75,121.69,121.75,281
20050901|2005-05-27 02:00,27,121.77,121.84,121.77,121.78,555
20050901|2005-05-27 02:30,27,121.77,121.78,121.75,121.76,205
20050901|2005-05-27 03:00,27,121.75,121.78,121.72,121.72,794
20050901|2005-05-27 03:30,27,121.72,121.75,121.72,121.74,36
20050901|2005-05-27 04:00,27,121.71,121.76,121.71,121.75,31349
20050901|2005-05-27 04:30,27,121.72,121.72,121.71,121.71,511
20050901|2005-05-27 05:00,27,121.71,121.71,121.59,121.64,3090
20050901|2005-05-27 05:30,27,121.58,121.61,121.54,121.56,479
20050901|2005-05-27 06:00,27,121.54,121.58,121.5,121.58,489
20050901|2005-05-27 06:30,27,121.59,121.61,121.59,121.61,1815
20050901|2005-05-27 07:00,27,121.62,121.62,121.52,121.52,155
20050901|2005-05-27 07:30,27,121.56,121.59,121.46,121.5,294
20050901|2005-05-27 08:00,27,121.51,121.58,121.5,121.56,635
20050901|2005-05-27 08:30,27,121.54,121.54,121.5,121.53,33
20050901|2005-05-27 09:00,27,121.48,121.48,121.45,121.48,31
20050901|2005-05-27 09:30,27,121.52,121.52,121.49,121.5,24
20050901|2005-05-27 10:00,27,121.51,121.54,121.51,121.54,524
20050901|2005-05-27 10:30,27,121.53,121.61,121.53,121.61,1681
20050901|2005-05-27 11:30,27,121.55,121.59,121.55,121.56,14
20050901|2005-05-30 01:00,30,121.52,121.56,121.45,121.56,47
20050901|2005-05-30 01:30,30,121.5,121.5,121.46,121.46,21
20050901|2005-05-30 02:00,30,121.48,121.48,121.42,121.43,1612
20050901|2005-05-30 02:30,30,121.46,121.46,121.44,121.45,52
20050901|2005-05-30 03:00,30,121.45,121.48,121.44,121.45,31
20050901|2005-05-30 03:30,30,121.45,121.45,121.36,121.36,371
20050901|2005-05-30 04:00,30,121.42,121.42,121.42,121.42,5
20050901|2005-05-30 04:30,30,121.43,121.48,121.43,121.44,37
20050901|2005-05-30 05:00,30,121.47,121.47,121.47,121.47,1
20050901|2005-05-30 05:30,30,121.41,121.45,121.4,121.44,220
20050901|2005-05-30 06:00,30,121.44,121.44,121.38,121.38,48
20050901|2005-05-30 06:30,30,121.41,121.44,121.39,121.43,47
20050901|2005-05-30 07:30,30,121.48,121.52,121.46,121.52,198
20050901|2005-05-30 08:00,30,121.49,121.51,121.49,121.49,175
20050901|2005-05-30 08:30,30,121.46,121.49,121.46,121.49,26
20050901|2005-05-30 09:00,30,121.48,121.49,121.48,121.49,180
20050901|2005-05-30 09:30,30,121.48,121.52,121.48,121.51,7
20050901|2005-05-30 10:00,30,121.53,121.55,121.53,121.54,253
20050901|2005-05-30 10:30,30,121.55,121.55,121.53,121.53,87
20050901|2005-05-30 11:00,30,121.56,121.56,121.54,121.54,37
20050901|2005-05-30 11:30,30,121.52,121.52,121.48,121.5,8
20050901|2005-05-31 01:00,31,121.51,121.53,121.28,121.33,430
20050901|2005-05-31 01:30,31,121.32,121.37,121.3,121.37,2686
20050901|2005-05-31 02:00,31,121.36,121.56,121.34,121.54,1299
20050901|2005-05-31 02:30,31,121.53,121.63,121.52,121.61,3537
20050901|2005-05-31 03:00,31,121.62,121.76,121.62,121.75,20591
20050901|2005-05-31 03:30,31,121.74,121.78,121.7,121.77,1166
20050901|2005-05-31 04:00,31,121.77,121.83,121.76,121.8,1274
20050901|2005-05-31 04:30,31,121.8,121.81,121.74,121.77,1543
20050901|2005-05-31 05:00,31,121.77,121.82,121.69,121.7,8633
20050901|2005-05-31 05:30,31,121.71,121.75,121.68,121.75,383
20050901|2005-05-31 06:00,31,121.73,121.79,121.72,121.77,1149
20050901|2005-05-31 06:30,31,121.8,121.81,121.79,121.79,3861
20050901|2005-05-31 07:00,31,121.78,121.8,121.76,121.8,65
20050901|2005-05-31 07:30,31,121.82,121.95,121.82,121.91,1978
20050901|2005-05-31 08:00,31,121.92,121.92,121.88,121.92,3589
20050901|2005-05-31 08:30,31,121.89,122.05,121.89,121.98,5607
20050901|2005-05-31 09:00,31,121.98,122.08,121.97,122.05,20429
20050901|2005-05-31 09:30,31,122.05,122.12,122.03,122.07,3444
20050901|2005-05-31 10:00,31,122.06,122.17,122.05,122.14,4229
20050901|2005-05-31 10:30,31,122.13,122.14,122.09,122.11,2811
20050901|2005-05-31 11:00,31,122.12,122.12,122.11,122.11,252
20050901|2005-05-31 11:30,31,122.13,122.16,122.1,122.1,10885
20050901|2005-05-31 12:00,31,122.15,122.15,122.15,122.15,161
20050901|2005-06-01 01:00,1,121.93,122.14,121.93,122.11,1014
20050901|2005-06-01 01:30,1,122.12,122.19,122.04,122.06,750
20050901|2005-06-01 02:00,1,122.06,122.06,121.97,122,6607
20050901|2005-06-01 02:30,1,122.05,122.12,122.03,122.06,1431
20050901|2005-06-01 03:00,1,122.02,122.08,121.98,122.04,1495
20050901|2005-06-01 03:30,1,122.04,122.17,122.03,122.08,2435
20050901|2005-06-01 04:00,1,122.05,122.09,122,122.09,5617
20050901|2005-06-01 04:30,1,122.08,122.14,122.06,122.14,1087
20050901|2005-06-01 05:00,1,122.14,122.14,122.09,122.11,5216
20050901|2005-06-01 05:30,1,122.12,122.17,122.12,122.13,723
20050901|2005-06-01 06:00,1,122.15,122.16,122.11,122.12,811
20050901|2005-06-01 06:30,1,122.13,122.15,122.12,122.13,759
20050901|2005-06-01 07:00,1,122.13,122.16,122.1,122.15,1566
20050901|2005-06-01 07:30,1,122.16,122.26,122.16,122.24,63256
20050901|2005-06-01 08:00,1,122.23,122.26,122.2,122.2,591
20050901|2005-06-01 08:30,1,122.22,122.27,122.17,122.27,11263
20050901|2005-06-01 09:00,1,122.27,122.51,122.27,122.43,47054
20050901|2005-06-01 09:30,1,122.42,122.53,122.42,122.51,6624
20050901|2005-06-01 10:00,1,122.49,122.58,122.47,122.47,5920
20050901|2005-06-01 10:30,1,122.47,122.52,122.47,122.5,1616
20050901|2005-06-01 11:00,1,122.51,122.51,122.36,122.36,2044
20050901|2005-06-01 11:30,1,122.38,122.49,122.38,122.47,9357
20050901|2005-06-01 12:00,1,122.47,122.47,122.47,122.47,5
20050901|2005-06-02 01:00,2,122.43,122.45,122.39,122.43,2112
20050901|2005-06-02 01:30,2,122.41,122.42,122.36,122.36,400
20050901|2005-06-02 02:00,2,122.37,122.38,122.34,122.36,6024
20050901|2005-06-02 02:30,2,122.36,122.43,122.36,122.43,8924
20050901|2005-06-02 03:00,2,122.4,122.41,122.36,122.4,1204
20050901|2005-06-02 03:30,2,122.4,122.4,122.35,122.39,5638
20050901|2005-06-02 04:00,2,122.39,122.46,122.38,122.38,8352
20050901|2005-06-02 04:30,2,122.39,122.48,122.39,122.44,12103
20050901|2005-06-02 05:00,2,122.45,122.52,122.43,122.52,2983
20050901|2005-06-02 05:30,2,122.51,122.66,122.49,122.57,3618
20050901|2005-06-02 06:00,2,122.56,122.56,122.53,122.56,7007
20050901|2005-06-02 06:30,2,122.57,122.6,122.56,122.58,1432
20050901|2005-06-02 07:00,2,122.58,122.58,122.47,122.48,16367
20050901|2005-06-02 07:30,2,122.48,122.57,122.39,122.48,8677
20050901|2005-06-02 08:00,2,122.48,122.5,122.4,122.48,2097
20050901|2005-06-02 08:30,2,122.48,122.55,122.42,122.42,7452
20050901|2005-06-02 09:00,2,122.43,122.6,122.43,122.58,32902
20050901|2005-06-02 09:30,2,122.58,122.68,122.58,122.66,18599
20050901|2005-06-02 10:00,2,122.66,122.67,122.62,122.63,11758
20050901|2005-06-02 10:30,2,122.63,122.68,122.63,122.65,5714
20050901|2005-06-02 11:00,2,122.63,122.71,122.63,122.67,3094
20050901|2005-06-02 11:30,2,122.68,122.69,122.63,122.66,1645
20050901|2005-06-02 12:00,2,122.65,122.65,122.65,122.65,25
20050901|2005-06-03 01:00,3,122.64,122.65,122.56,122.65,6812
20050901|2005-06-03 01:30,3,122.65,122.77,122.63,122.75,7610
20050901|2005-06-03 02:00,3,122.74,122.75,122.71,122.71,8806
20050901|2005-06-03 02:30,3,122.71,122.71,122.64,122.64,3995
20050901|2005-06-03 03:00,3,122.63,122.72,122.63,122.65,7048
20050901|2005-06-03 03:30,3,122.66,122.71,122.63,122.69,8680
20050901|2005-06-03 04:00,3,122.71,122.72,122.67,122.71,5681
20050901|2005-06-03 04:30,3,122.7,122.7,122.66,122.66,21315
20050901|2005-06-03 05:00,3,122.68,122.7,122.66,122.68,730
20050901|2005-06-03 05:30,3,122.69,122.71,122.69,122.7,17044
20050901|2005-06-03 06:00,3,122.7,122.72,122.7,122.72,7993
20050901|2005-06-03 06:30,3,122.73,122.73,122.7,122.72,2058
20050901|2005-06-03 07:00,3,122.71,123.06,122.7,123.05,13944
20050901|2005-06-03 07:30,3,123.04,123.05,122.88,122.96,35851
20050901|2005-06-03 08:00,3,122.94,123.04,122.92,122.99,23319
20050901|2005-06-03 08:30,3,122.99,123.04,122.97,123.02,28779
20050901|2005-06-03 09:00,3,123.02,123.08,122.94,122.98,17751
20050901|2005-06-03 09:30,3,122.99,122.99,122.61,122.67,13456
20050901|2005-06-03 10:00,3,122.67,122.74,122.43,122.5,45352
20050901|2005-06-03 10:30,3,122.51,122.57,122.45,122.49,19097
20050901|2005-06-03 11:00,3,122.5,122.52,122.38,122.43,16595
20050901|2005-06-03 11:30,3,122.44,122.49,122.44,122.46,6942
20050901|2005-06-03 12:00,3,122.43,122.43,122.43,122.43,555
20050901|2005-06-06 01:00,6,122.37,122.61,122.37,122.58,15760
20050901|2005-06-06 01:30,6,122.58,122.73,122.58,122.7,13368
20050901|2005-06-06 02:00,6,122.7,122.71,122.58,122.6,14924
20050901|2005-06-06 02:30,6,122.6,122.67,122.6,122.63,9472
20050901|2005-06-06 03:00,6,122.63,122.67,122.63,122.64,14210
20050901|2005-06-06 03:30,6,122.64,122.66,122.62,122.62,15924
20050901|2005-06-06 04:00,6,122.61,122.62,122.57,122.59,13709
20050901|2005-06-06 04:30,6,122.59,122.63,122.55,122.63,22562
20050901|2005-06-06 05:00,6,122.63,122.66,122.59,122.63,11816
20050901|2005-06-06 05:30,6,122.63,122.63,122.6,122.62,12347
20050901|2005-06-06 06:00,6,122.62,122.7,122.62,122.7,22061
20050901|2005-06-06 06:30,6,122.69,122.7,122.65,122.67,15001
20050901|2005-06-06 07:00,6,122.66,122.66,122.57,122.6,26009
20050901|2005-06-06 07:30,6,122.6,122.64,122.56,122.58,18288
20050901|2005-06-06 08:00,6,122.58,122.62,122.55,122.62,73527
20050901|2005-06-06 08:30,6,122.63,122.66,122.62,122.62,41776
20050901|2005-06-06 09:00,6,122.62,122.64,122.58,122.59,28149
20050901|2005-06-06 09:30,6,122.58,122.64,122.57,122.64,53462
20050901|2005-06-06 10:00,6,122.63,122.65,122.61,122.64,37974
20050901|2005-06-06 10:30,6,122.64,122.69,122.64,122.68,47157
20050901|2005-06-06 11:00,6,122.68,122.71,122.66,122.71,12406
20050901|2005-06-06 11:30,6,122.7,122.71,122.68,122.71,38006
20050901|2005-06-06 12:00,6,122.71,122.71,122.71,122.71,541
20050901|2005-06-07 01:00,7,122.82,122.96,122.81,122.92,39510
20050901|2005-06-07 01:30,7,122.92,122.92,122.84,122.84,17550
20050901|2005-06-07 02:00,7,122.84,123.01,122.84,122.96,58395
20050901|2005-06-07 02:30,7,122.96,122.98,122.93,122.96,58976
20050901|2005-06-07 03:00,7,122.96,122.96,122.91,122.95,93791
20050901|2005-06-07 03:30,7,122.95,122.98,122.94,122.97,69980
20050901|2005-06-07 04:00,7,122.97,122.97,122.89,122.94,73399
20050901|2005-06-07 04:30,7,122.95,122.96,122.86,122.9,46883
20050901|2005-06-07 05:00,7,122.9,122.94,122.89,122.91,44397
20050901|2005-06-07 05:30,7,122.91,122.93,122.86,122.89,39372
20050901|2005-06-07 06:00,7,122.9,122.95,122.89,122.94,30058
20050901|2005-06-07 06:30,7,122.94,122.97,122.93,122.96,22112
20050901|2005-06-07 07:00,7,122.96,122.97,122.9,122.93,24907
20050901|2005-06-07 07:30,7,122.93,123.12,122.92,123.11,136010
20050901|2005-06-07 08:00,7,123.11,123.23,123.07,123.14,154235
20050901|2005-06-07 08:30,7,123.14,123.18,123.12,123.14,123160
20050901|2005-06-07 09:00,7,123.13,123.19,123.13,123.16,83125
20050901|2005-06-07 09:30,7,123.16,123.18,123.01,123.1,94863
20050901|2005-06-07 10:00,7,123.1,123.18,123.09,123.14,47087
20050901|2005-06-07 10:30,7,123.14,123.25,123.14,123.25,49488
20050901|2005-06-07 11:00,7,123.25,123.29,123.2,123.26,42480
20050901|2005-06-07 11:30,7,123.26,123.26,123.21,123.23,18005
20050901|2005-06-07 12:00,7,123.24,123.24,123.24,123.24,482
20050901|2005-06-08 01:00,8,123.18,123.28,123.18,123.25,37403
20050901|2005-06-08 01:30,8,123.25,123.27,123.16,123.26,49899
20050901|2005-06-08 02:00,8,123.27,123.43,123.23,123.38,117031
20050901|2005-06-08 02:30,8,123.39,123.51,123.39,123.46,99108
20050901|2005-06-08 03:00,8,123.46,123.47,123.37,123.45,81499
20050901|2005-06-08 03:30,8,123.44,123.53,123.43,123.45,91360
20050901|2005-06-08 04:00,8,123.45,123.47,123.4,123.41,52079
20050901|2005-06-08 04:30,8,123.41,123.45,123.39,123.45,41992
20050901|2005-06-08 05:00,8,123.44,123.49,123.42,123.44,54052
20050901|2005-06-08 05:30,8,123.44,123.45,123.38,123.42,35212
20050901|2005-06-08 06:00,8,123.42,123.48,123.41,123.45,27356
20050901|2005-06-08 06:30,8,123.45,123.55,123.45,123.49,61339
20050901|2005-06-08 07:00,8,123.49,123.52,123.43,123.44,41818
20050901|2005-06-08 07:30,8,123.44,123.44,123.32,123.37,92267
20050901|2005-06-08 08:00,8,123.36,123.5,123.36,123.45,79542
20050901|2005-06-08 08:30,8,123.45,123.46,123.39,123.42,48705
20050901|2005-06-08 09:00,8,123.43,123.5,123.36,123.5,68155
20050901|2005-06-08 09:30,8,123.5,123.55,123.46,123.5,56872
20050901|2005-06-08 10:00,8,123.5,123.58,123.46,123.48,59059
20050901|2005-06-08 10:30,8,123.48,123.52,123.46,123.48,17380
20050901|2005-06-08 11:00,8,123.48,123.51,123.45,123.5,24401
20050901|2005-06-08 11:30,8,123.51,123.58,123.48,123.57,21566
20050901|2005-06-08 12:00,8,123.58,123.58,123.58,123.58,908
20050901|2005-06-09 01:00,9,123.48,123.5,123.4,123.41,30831
20050901|2005-06-09 01:30,9,123.42,123.45,123.27,123.35,84721
20050901|2005-06-09 02:00,9,123.36,123.5,123.34,123.5,80881
20050901|2005-06-09 02:30,9,123.5,123.51,123.42,123.42,52730
20050901|2005-06-09 03:00,9,123.42,123.45,123.35,123.4,74466
20050901|2005-06-09 03:30,9,123.4,123.41,123.34,123.36,43287
20050901|2005-06-09 04:00,9,123.36,123.41,123.34,123.41,62216
20050901|2005-06-09 04:30,9,123.41,123.44,123.08,123.19,168942
20050901|2005-06-09 05:00,9,123.19,123.24,123.1,123.21,139268
20050901|2005-06-09 05:30,9,123.21,123.24,123.12,123.18,78924
20050901|2005-06-09 06:00,9,123.18,123.28,123.14,123.26,52893
20050901|2005-06-09 06:30,9,123.26,123.27,123.2,123.23,37858
20050901|2005-06-09 07:00,9,123.24,123.26,123.21,123.23,29895
20050901|2005-06-09 07:30,9,123.24,123.26,123.19,123.24,62125
20050901|2005-06-09 08:00,9,123.24,123.26,123.16,123.22,63539
20050901|2005-06-09 08:30,9,123.22,123.41,123.21,123.26,55948
20050901|2005-06-09 09:00,9,123.25,123.41,123.16,123.26,149712
20050901|2005-06-09 09:30,9,123.27,123.49,123.19,123.44,125016
20050901|2005-06-09 10:00,9,123.44,123.55,123.4,123.49,91387
20050901|2005-06-09 10:30,9,123.49,123.6,123.49,123.54,49965
20050901|2005-06-09 11:00,9,123.55,123.56,123.51,123.53,15984
20050901|2005-06-09 11:30,9,123.53,123.56,123.51,123.53,16659
20050901|2005-06-09 12:00,9,123.52,123.52,123.52,123.52,1132
20050901|2005-06-10 01:00,10,123.55,123.62,123.53,123.56,23152
20050901|2005-06-10 01:30,10,123.56,123.61,123.51,123.53,20294
20050901|2005-06-10 02:00,10,123.53,123.53,123.4,123.47,70677
20050901|2005-06-10 02:30,10,123.47,123.49,123.35,123.38,62377
20050901|2005-06-10 03:00,10,123.38,123.46,123.32,123.44,77747
20050901|2005-06-10 03:30,10,123.44,123.45,123.38,123.39,39594
20050901|2005-06-10 04:00,10,123.38,123.44,123.33,123.33,54576
20050901|2005-06-10 04:30,10,123.33,123.4,123.32,123.37,41584
20050901|2005-06-10 05:00,10,123.37,123.4,123.36,123.38,21495
20050901|2005-06-10 05:30,10,123.38,123.42,123.38,123.42,23963
20050901|2005-06-10 06:00,10,123.42,123.47,123.41,123.47,22510
20050901|2005-06-10 06:30,10,123.46,123.5,123.43,123.46,26953
20050901|2005-06-10 07:00,10,123.45,123.48,123.4,123.42,38376
20050901|2005-06-10 07:30,10,123.42,123.5,123.37,123.4,72668
20050901|2005-06-10 08:00,10,123.4,123.41,123.3,123.36,70225
20050901|2005-06-10 08:30,10,123.37,123.37,123.16,123.17,126964
20050901|2005-06-10 09:00,10,123.16,123.25,123.13,123.25,103107
20050901|2005-06-10 09:30,10,123.24,123.35,123.22,123.3,60114
20050901|2005-06-10 10:00,10,123.29,123.34,123.24,123.33,27328
20050901|2005-06-10 10:30,10,123.34,123.38,123.3,123.37,13877
20050901|2005-06-10 11:00,10,123.36,123.4,123.35,123.35,8126
20050901|2005-06-10 11:30,10,123.35,123.39,123.25,123.38,16670
20050901|2005-06-10 12:00,10,123.4,123.4,123.4,123.4,1711
20050901|2005-06-13 01:00,13,123.28,123.3,123.24,123.29,35712
20050901|2005-06-13 01:30,13,123.3,123.54,123.28,123.5,78574
20050901|2005-06-13 02:00,13,123.49,123.55,123.42,123.43,74670
20050901|2005-06-13 02:30,13,123.44,123.5,123.42,123.45,18702
20050901|2005-06-13 03:00,13,123.45,123.48,123.24,123.31,76724
20050901|2005-06-13 03:30,13,123.31,123.35,123.16,123.18,111373
20050901|2005-06-13 04:00,13,123.18,123.25,123.17,123.2,72027
20050901|2005-06-13 04:30,13,123.2,123.25,123.13,123.22,85289
20050901|2005-06-13 05:00,13,123.23,123.23,122.98,123.04,101415
20050901|2005-06-13 05:30,13,123.05,123.05,122.93,122.98,119698
20050901|2005-06-13 06:00,13,122.98,122.99,122.87,122.88,81430
20050901|2005-06-13 06:30,13,122.88,122.96,122.85,122.94,51487
20050901|2005-06-13 07:00,13,122.94,122.96,122.88,122.9,44026
20050901|2005-06-13 07:30,13,122.9,122.93,122.86,122.92,57292
20050901|2005-06-13 08:00,13,122.92,123.05,122.91,123,77075
20050901|2005-06-13 08:30,13,123,123.01,122.91,122.93,53627
20050901|2005-06-13 09:00,13,122.93,122.99,122.86,122.96,70387
20050901|2005-06-13 09:30,13,122.96,122.97,122.88,122.96,44005
20050901|2005-06-13 10:00,13,122.96,122.98,122.81,122.88,53826
20050901|2005-06-13 10:30,13,122.88,122.94,122.81,122.91,32714
20050901|2005-06-13 11:00,13,122.92,122.94,122.88,122.92,8102
20050901|2005-06-13 11:30,13,122.92,123,122.91,122.99,13241
20050901|2005-06-13 12:00,13,123,123,123,123,1038
20050901|2005-06-14 01:00,14,123.04,123.08,122.96,123,25174
20050901|2005-06-14 01:30,14,123,123.07,122.98,123.03,27615
20050901|2005-06-14 02:00,14,123.03,123.1,123.02,123.02,34925
20050901|2005-06-14 02:30,14,123.02,123.04,122.79,122.82,98566
20050901|2005-06-14 03:00,14,122.82,122.85,122.76,122.82,104096
20050901|2005-06-14 03:30,14,122.81,122.86,122.75,122.84,98896
20050901|2005-06-14 04:00,14,122.84,122.87,122.79,122.86,55018
20050901|2005-06-14 04:30,14,122.86,122.98,122.85,122.94,97874
20050901|2005-06-14 05:00,14,122.94,122.98,122.9,122.94,43241
20050901|2005-06-14 05:30,14,122.94,122.94,122.86,122.86,38590
20050901|2005-06-14 06:00,14,122.87,122.94,122.85,122.92,21964
20050901|2005-06-14 06:30,14,122.92,122.96,122.91,122.93,16249
20050901|2005-06-14 07:00,14,122.93,123.11,122.93,123.09,51853
20050901|2005-06-14 07:30,14,123.09,123.11,122.94,122.94,152906
20050901|2005-06-14 08:00,14,122.94,122.96,122.78,122.89,165521
20050901|2005-06-14 08:30,14,122.89,122.91,122.78,122.85,129751
20050901|2005-06-14 09:00,14,122.85,122.9,122.78,122.83,80294
20050901|2005-06-14 09:30,14,122.83,122.85,122.75,122.81,60070
20050901|2005-06-14 10:00,14,122.81,122.81,122.74,122.78,64556
20050901|2005-06-14 10:30,14,122.78,122.79,122.73,122.74,35727
20050901|2005-06-14 11:00,14,122.75,122.82,122.7,122.81,35715
20050901|2005-06-14 11:30,14,122.81,122.86,122.8,122.83,24524
20050901|2005-06-14 12:00,14,122.82,122.82,122.82,122.82,662
20050901|2005-06-15 01:00,15,122.86,122.88,122.81,122.82,21880
20050901|2005-06-15 01:30,15,122.81,122.85,122.62,122.68,119338
20050901|2005-06-15 02:00,15,122.67,122.69,122.63,122.67,66424
20050901|2005-06-15 02:30,15,122.67,122.76,122.67,122.73,62151
20050901|2005-06-15 03:00,15,122.74,122.76,122.66,122.68,70680
20050901|2005-06-15 03:30,15,122.67,122.74,122.59,122.63,161806
20050901|2005-06-15 04:00,15,122.63,122.64,122.48,122.52,173681
20050901|2005-06-15 04:30,15,122.52,122.56,122.49,122.54,100501
20050901|2005-06-15 05:00,15,122.53,122.55,122.45,122.49,82956
20050901|2005-06-15 05:30,15,122.49,122.52,122.38,122.48,139111
20050901|2005-06-15 06:00,15,122.48,122.54,122.46,122.51,59400
20050901|2005-06-15 06:30,15,122.51,122.52,122.44,122.47,32249
20050901|2005-06-15 07:00,15,122.47,122.53,122.43,122.47,68073
20050901|2005-06-15 07:30,15,122.47,122.51,122.26,122.29,293214
20050901|2005-06-15 08:00,15,122.29,122.33,122.14,122.19,245709
20050901|2005-06-15 08:30,15,122.18,122.21,122.09,122.1,162187
20050901|2005-06-15 09:00,15,122.1,122.14,121.96,122.04,195431
20050901|2005-06-15 09:30,15,122.04,122.18,122.01,122.15,117711
20050901|2005-06-15 10:00,15,122.15,122.15,121.99,122.03,67340
20050901|2005-06-15 10:30,15,122.03,122.04,121.92,121.94,72843
20050901|2005-06-15 11:00,15,121.94,121.95,121.84,121.87,60620
20050901|2005-06-15 11:30,15,121.87,121.9,121.8,121.8,30894
20050901|2005-06-15 12:00,15,121.78,121.78,121.78,121.78,3257
20050901|2005-06-16 01:00,16,121.89,121.94,121.82,121.88,78499
20050901|2005-06-16 01:30,16,121.88,121.94,121.81,121.89,61530
20050901|2005-06-16 02:00,16,121.89,121.91,121.82,121.84,60372
20050901|2005-06-16 02:30,16,121.85,121.87,121.5,121.53,251953
20050901|2005-06-16 03:00,16,121.54,121.56,121.38,121.44,186310
20050901|2005-06-16 03:30,16,121.45,121.46,121.28,121.4,169649
20050901|2005-06-16 04:00,16,121.4,121.5,121.38,121.47,111251
20050901|2005-06-16 04:30,16,121.47,121.58,121.42,121.55,103855
20050901|2005-06-16 05:00,16,121.55,121.57,121.49,121.54,52952
20050901|2005-06-16 05:30,16,121.53,121.58,121.49,121.56,51600
20050901|2005-06-16 06:00,16,121.56,121.73,121.55,121.72,106216
20050901|2005-06-16 06:30,16,121.72,121.76,121.61,121.65,91949
20050901|2005-06-16 07:00,16,121.65,121.67,121.45,121.47,91097
20050901|2005-06-16 07:30,16,121.48,121.66,121.43,121.54,119465
20050901|2005-06-16 08:00,16,121.53,121.65,121.51,121.62,96276
20050901|2005-06-16 08:30,16,121.62,121.67,121.55,121.63,92401
20050901|2005-06-16 09:00,16,121.63,121.7,121.59,121.62,76866
20050901|2005-06-16 09:30,16,121.62,121.65,121.53,121.63,45441
20050901|2005-06-16 10:00,16,121.63,121.76,121.63,121.75,63581
20050901|2005-06-16 10:30,16,121.75,121.92,121.75,121.92,87398
20050901|2005-06-16 11:00,16,121.92,121.98,121.82,121.9,84015
20050901|2005-06-16 11:30,16,121.9,121.96,121.88,121.93,27859
20050901|2005-06-16 12:00,16,121.92,121.92,121.92,121.92,1535
20050901|2005-06-17 01:00,17,121.95,121.96,121.82,121.91,47913
20050901|2005-06-17 01:30,17,121.92,122.1,121.85,122.08,100291
20050901|2005-06-17 02:00,17,122.08,122.1,122.02,122.1,56255
20050901|2005-06-17 02:30,17,122.1,122.15,122.05,122.14,97153
20050901|2005-06-17 03:00,17,122.14,122.14,122.06,122.14,69249
20050901|2005-06-17 03:30,17,122.13,122.15,122.08,122.1,60139
20050901|2005-06-17 04:00,17,122.11,122.11,121.91,121.95,104124
20050901|2005-06-17 04:30,17,121.95,122.04,121.87,121.87,62071
20050901|2005-06-17 05:00,17,121.87,121.94,121.83,121.87,72792
20050901|2005-06-17 05:30,17,121.87,121.88,121.69,121.79,116983
20050901|2005-06-17 06:00,17,121.79,121.83,121.67,121.73,68610
20050901|2005-06-17 06:30,17,121.73,121.8,121.69,121.76,29878
20050901|2005-06-17 07:00,17,121.76,121.76,121.63,121.68,68444
20050901|2005-06-17 07:30,17,121.68,121.78,121.64,121.76,76393
20050901|2005-06-17 08:00,17,121.75,121.84,121.68,121.83,64473
20050901|2005-06-17 08:30,17,121.83,121.93,121.74,121.86,108033
20050901|2005-06-17 09:00,17,121.87,122.02,121.84,121.96,104203
20050901|2005-06-17 09:30,17,121.96,122.01,121.9,121.98,44013
20050901|2005-06-17 10:00,17,121.98,122.08,121.96,122.01,41059
20050901|2005-06-17 10:30,17,122,122.04,121.95,121.98,17365
20050901|2005-06-17 11:00,17,121.98,121.99,121.95,121.98,5541
20050901|2005-06-17 11:30,17,121.98,122.01,121.96,122,5538
20050901|2005-06-17 12:00,17,122,122,122,122,203
20050901|2005-06-20 01:00,20,121.93,122.16,121.93,122.11,39077
20050901|2005-06-20 01:30,20,122.11,122.14,122.07,122.08,17522
20050901|2005-06-20 02:00,20,122.08,122.15,122.01,122.08,34254
20050901|2005-06-20 02:30,20,122.08,122.09,122.01,122.05,26600
20050901|2005-06-20 03:00,20,122.05,122.07,121.85,121.89,57737
20050901|2005-06-20 03:30,20,121.88,121.92,121.82,121.86,50806
20050901|2005-06-20 04:00,20,121.86,121.9,121.71,121.71,64051
20050901|2005-06-20 04:30,20,121.71,121.79,121.69,121.73,44874
20050901|2005-06-20 05:00,20,121.73,121.77,121.67,121.76,52670
20050901|2005-06-20 05:30,20,121.76,121.79,121.73,121.76,15759
20050901|2005-06-20 06:00,20,121.76,121.86,121.76,121.83,25535
20050901|2005-06-20 06:30,20,121.82,121.86,121.79,121.84,12786
20050901|2005-06-20 07:00,20,121.85,121.85,121.72,121.76,28271
20050901|2005-06-20 07:30,20,121.77,121.97,121.77,121.87,160702
20050901|2005-06-20 08:00,20,121.87,121.87,121.73,121.81,77109
20050901|2005-06-20 08:30,20,121.81,121.81,121.74,121.76,51195
20050901|2005-06-20 09:00,20,121.77,121.84,121.64,121.84,81758
20050901|2005-06-20 09:30,20,121.84,121.9,121.8,121.87,47690
20050901|2005-06-20 10:00,20,121.88,121.98,121.83,121.97,37839
20050901|2005-06-20 10:30,20,121.97,122.05,121.96,121.97,36743
20050901|2005-06-20 11:00,20,121.96,121.98,121.92,121.94,10183
20050901|2005-06-20 11:30,20,121.94,122.02,121.94,121.99,10305
20050901|2005-06-20 12:00,20,121.93,121.93,121.93,121.93,1271
20050901|2005-06-21 01:00,21,121.88,121.9,121.81,121.82,23940
20050901|2005-06-21 01:30,21,121.82,121.95,121.76,121.95,44906
20050901|2005-06-21 02:00,21,121.94,121.97,121.83,121.91,54283
20050901|2005-06-21 02:30,21,121.91,122.15,121.88,122.09,126478
20050901|2005-06-21 03:00,21,122.09,122.37,122.08,122.33,145220
20050901|2005-06-21 03:30,21,122.33,122.49,122.32,122.38,171417
20050901|2005-06-21 04:00,21,122.38,122.65,122.35,122.63,141071
20050901|2005-06-21 04:30,21,122.62,122.64,122.51,122.55,86238
20050901|2005-06-21 05:00,21,122.54,122.6,122.52,122.55,38043
20050901|2005-06-21 05:30,21,122.56,122.56,122.45,122.45,50161
20050901|2005-06-21 06:00,21,122.45,122.55,122.41,122.55,30807
20050901|2005-06-21 06:30,21,122.54,122.56,122.51,122.55,20692
20050901|2005-06-21 07:00,21,122.55,122.59,122.52,122.52,34559
20050901|2005-06-21 07:30,21,122.53,122.56,122.51,122.55,37169
20050901|2005-06-21 08:00,21,122.54,122.68,122.53,122.64,89021
20050901|2005-06-21 08:30,21,122.65,122.68,122.57,122.63,70189
20050901|2005-06-21 09:00,21,122.63,122.63,122.51,122.58,69374
20050901|2005-06-21 09:30,21,122.58,122.68,122.57,122.65,61269
20050901|2005-06-21 10:00,21,122.66,122.67,122.63,122.63,40619
20050901|2005-06-21 10:30,21,122.63,122.64,122.58,122.63,22959
20050901|2005-06-21 11:00,21,122.62,122.71,122.62,122.66,28579
20050901|2005-06-21 11:30,21,122.65,122.74,122.64,122.72,20148
20050901|2005-06-21 12:00,21,122.73,122.73,122.73,122.73,1104
20050901|2005-06-22 01:00,22,122.7,122.72,122.61,122.67,31749
20050901|2005-06-22 01:30,22,122.67,122.7,122.62,122.69,22318
20050901|2005-06-22 02:00,22,122.69,122.71,122.64,122.65,37940
20050901|2005-06-22 02:30,22,122.65,123,122.65,122.94,184188
20050901|2005-06-22 03:00,22,122.95,123.07,122.92,123.07,195635
20050901|2005-06-22 03:30,22,123.06,123.46,123.05,123.26,274890
20050901|2005-06-22 04:00,22,123.27,123.38,123.22,123.29,135086
20050901|2005-06-22 04:30,22,123.29,123.35,123.2,123.27,102378
20050901|2005-06-22 05:00,22,123.27,123.31,123.24,123.26,52586
20050901|2005-06-22 05:30,22,123.26,123.37,123.23,123.33,53095
20050901|2005-06-22 06:00,22,123.33,123.36,123.28,123.35,28896
20050901|2005-06-22 06:30,22,123.35,123.42,123.31,123.35,52945
20050901|2005-06-22 07:00,22,123.35,123.39,123.27,123.32,50125
20050901|2005-06-22 07:30,22,123.32,123.39,123.31,123.34,66746
20050901|2005-06-22 08:00,22,123.34,123.44,123.32,123.33,67888
20050901|2005-06-22 08:30,22,123.34,123.35,123.26,123.29,60479
20050901|2005-06-22 09:00,22,123.29,123.35,123.23,123.28,71359
20050901|2005-06-22 09:30,22,123.28,123.37,123.24,123.34,62562
20050901|2005-06-22 10:00,22,123.33,123.42,123.32,123.33,53198
20050901|2005-06-22 10:30,22,123.33,123.37,123.28,123.35,31038
20050901|2005-06-22 11:00,22,123.36,123.39,123.31,123.35,24992
20050901|2005-06-22 11:30,22,123.36,123.39,123.34,123.37,18338
20050901|2005-06-22 12:00,22,123.37,123.37,123.37,123.37,4702
20050901|2005-06-23 01:00,23,123.46,123.53,123.45,123.5,55722
20050901|2005-06-23 01:30,23,123.5,123.53,123.36,123.44,69449
20050901|2005-06-23 02:00,23,123.44,123.45,123.32,123.4,59924
20050901|2005-06-23 02:30,23,123.41,123.45,123.35,123.35,39954
20050901|2005-06-23 03:00,23,123.36,123.43,123.32,123.37,47206
20050901|2005-06-23 03:30,23,123.37,123.38,123.12,123.15,160889
20050901|2005-06-23 04:00,23,123.16,123.24,123.14,123.18,82393
20050901|2005-06-23 04:30,23,123.17,123.32,123.16,123.3,78226
20050901|2005-06-23 05:00,23,123.31,123.32,123.23,123.27,29987
20050901|2005-06-23 05:30,23,123.26,123.29,123.15,123.18,42602
20050901|2005-06-23 06:00,23,123.18,123.26,123.18,123.24,27415
20050901|2005-06-23 06:30,23,123.24,123.27,123.17,123.23,32813
20050901|2005-06-23 07:00,23,123.22,123.28,123.15,123.22,47850
20050901|2005-06-23 07:30,23,123.23,123.26,123.09,123.18,118482
20050901|2005-06-23 08:00,23,123.18,123.33,123.18,123.29,75956
20050901|2005-06-23 08:30,23,123.29,123.31,123.19,123.21,72113
20050901|2005-06-23 09:00,23,123.21,123.26,123.16,123.25,47757
20050901|2005-06-23 09:30,23,123.24,123.34,123.22,123.29,59402
20050901|2005-06-23 10:00,23,123.3,123.32,123.19,123.21,52433
20050901|2005-06-23 10:30,23,123.21,123.27,123.19,123.22,28491
20050901|2005-06-23 11:00,23,123.23,123.25,123.21,123.24,9045
20050901|2005-06-23 11:30,23,123.24,123.27,123.19,123.19,17317
20050901|2005-06-23 12:00,23,123.2,123.2,123.2,123.2,1013
20050901|2005-06-24 01:00,24,123.3,123.36,123.24,123.32,23860
20050901|2005-06-24 01:30,24,123.32,123.72,123.28,123.59,129022
20050901|2005-06-24 02:00,24,123.59,123.73,123.56,123.61,115619
20050901|2005-06-24 02:30,24,123.61,123.7,123.58,123.62,65500
20050901|2005-06-24 03:00,24,123.62,123.64,123.46,123.56,72197
20050901|2005-06-24 03:30,24,123.57,123.59,123.46,123.46,60446
20050901|2005-06-24 04:00,24,123.47,123.53,123.38,123.41,85648
20050901|2005-06-24 04:30,24,123.41,123.49,123.4,123.46,44798
20050901|2005-06-24 05:00,24,123.45,123.48,123.41,123.46,23031
20050901|2005-06-24 05:30,24,123.46,123.52,123.39,123.43,36381
20050901|2005-06-24 06:00,24,123.43,123.49,123.37,123.47,36958
20050901|2005-06-24 06:30,24,123.48,123.49,123.43,123.47,24870
20050901|2005-06-24 07:00,24,123.47,123.53,123.33,123.53,52439
20050901|2005-06-24 07:30,24,123.53,123.64,123.46,123.53,112877
20050901|2005-06-24 08:00,24,123.53,123.57,123.46,123.51,65675
20050901|2005-06-24 08:30,24,123.51,123.54,123.37,123.44,58466
20050901|2005-06-24 09:00,24,123.44,123.46,123.29,123.37,76711
20050901|2005-06-24 09:30,24,123.36,123.38,123.23,123.38,68202
20050901|2005-06-24 10:00,24,123.38,123.48,123.37,123.46,29885
20050901|2005-06-24 10:30,24,123.46,123.54,123.43,123.46,23250
20050901|2005-06-24 11:00,24,123.46,123.47,123.42,123.44,5174
20050901|2005-06-24 11:30,24,123.45,123.53,123.43,123.43,12182
20050901|2005-06-24 12:00,24,123.43,123.43,123.43,123.43,1670
20050901|2005-06-27 01:00,27,123.47,123.47,123.35,123.38,23145
20050901|2005-06-27 01:30,27,123.38,123.49,123.37,123.39,27063
20050901|2005-06-27 02:00,27,123.4,123.5,123.38,123.48,25998
20050901|2005-06-27 02:30,27,123.48,123.6,123.47,123.56,41115
20050901|2005-06-27 03:00,27,123.55,123.59,123.49,123.52,54589
20050901|2005-06-27 03:30,27,123.53,123.57,123.47,123.48,45428
20050901|2005-06-27 04:00,27,123.48,123.54,123.42,123.53,40781
20050901|2005-06-27 04:30,27,123.53,123.57,123.48,123.55,28644
20050901|2005-06-27 05:00,27,123.55,123.71,123.53,123.68,59932
20050901|2005-06-27 05:30,27,123.68,123.78,123.64,123.66,54019
20050901|2005-06-27 06:00,27,123.66,123.66,123.58,123.59,25035
20050901|2005-06-27 06:30,27,123.6,123.69,123.59,123.68,18275
20050901|2005-06-27 07:00,27,123.68,123.68,123.58,123.6,30151
20050901|2005-06-27 07:30,27,123.6,123.62,123.57,123.58,22432
20050901|2005-06-27 08:00,27,123.58,123.67,123.57,123.64,32659
20050901|2005-06-27 08:30,27,123.64,123.64,123.54,123.63,51634
20050901|2005-06-27 09:00,27,123.62,123.66,123.61,123.63,24361
20050901|2005-06-27 09:30,27,123.64,123.67,123.58,123.66,25002
20050901|2005-06-27 10:00,27,123.66,123.7,123.65,123.67,24421
20050901|2005-06-27 10:30,27,123.66,123.68,123.58,123.63,20527
20050901|2005-06-27 11:00,27,123.63,123.63,123.55,123.59,8595
20050901|2005-06-27 11:30,27,123.6,123.61,123.58,123.59,6293
20050901|2005-06-27 12:00,27,123.59,123.59,123.59,123.59,943
20050901|2005-06-28 01:00,28,123.44,123.53,123.43,123.51,22407
20050901|2005-06-28 01:30,28,123.51,123.54,123.44,123.45,24663
20050901|2005-06-28 02:00,28,123.46,123.46,123.31,123.4,92478
20050901|2005-06-28 02:30,28,123.4,123.43,123.37,123.4,37758
20050901|2005-06-28 03:00,28,123.4,123.55,123.38,123.53,59171
20050901|2005-06-28 03:30,28,123.53,123.54,123.41,123.43,56447
20050901|2005-06-28 04:00,28,123.43,123.44,123.33,123.37,58239
20050901|2005-06-28 04:30,28,123.36,123.4,123.3,123.36,40718
20050901|2005-06-28 05:00,28,123.35,123.38,123.32,123.35,23422
20050901|2005-06-28 05:30,28,123.35,123.36,123.3,123.32,28496
20050901|2005-06-28 06:00,28,123.32,123.33,123.24,123.31,57095
20050901|2005-06-28 06:30,28,123.31,123.4,123.31,123.38,26412
20050901|2005-06-28 07:00,28,123.38,123.38,123.31,123.36,26091
20050901|2005-06-28 07:30,28,123.37,123.37,123.32,123.35,33082
20050901|2005-06-28 08:00,28,123.35,123.36,123.22,123.33,69203
20050901|2005-06-28 08:30,28,123.34,123.34,123.22,123.23,47539
20050901|2005-06-28 09:00,28,123.22,123.29,123.12,123.2,143732
20050901|2005-06-28 09:30,28,123.2,123.3,123.16,123.21,83869
20050901|2005-06-28 10:00,28,123.21,123.27,123.17,123.26,46092
20050901|2005-06-28 10:30,28,123.25,123.25,123.08,123.12,41281
20050901|2005-06-28 11:00,28,123.13,123.15,123.04,123.15,28669
20050901|2005-06-28 11:30,28,123.15,123.2,123.13,123.18,9815
20050901|2005-06-28 12:00,28,123.19,123.19,123.19,123.19,1076
20050901|2005-06-29 01:00,29,123.21,123.22,123.01,123.07,46714
20050901|2005-06-29 01:30,29,123.07,123.15,123.04,123.07,36539
20050901|2005-06-29 02:00,29,123.08,123.1,122.93,122.95,106553
20050901|2005-06-29 02:30,29,122.95,122.99,122.89,122.94,76623
20050901|2005-06-29 03:00,29,122.94,122.96,122.84,122.94,96252
20050901|2005-06-29 03:30,29,122.94,122.94,122.85,122.9,71755
20050901|2005-06-29 04:00,29,122.9,122.91,122.79,122.87,103859
20050901|2005-06-29 04:30,29,122.87,122.95,122.84,122.94,49146
20050901|2005-06-29 05:00,29,122.95,123.05,122.95,122.97,75389
20050901|2005-06-29 05:30,29,122.97,123.07,122.97,123.02,50258
20050901|2005-06-29 06:00,29,123.01,123.07,122.99,123.01,23860
20050901|2005-06-29 06:30,29,123.02,123.17,123.01,123.17,51052
20050901|2005-06-29 07:00,29,123.17,123.18,123.09,123.14,46403
20050901|2005-06-29 07:30,29,123.14,123.48,123.14,123.45,169278
20050901|2005-06-29 08:00,29,123.46,123.54,123.41,123.49,97950
20050901|2005-06-29 08:30,29,123.49,123.52,123.43,123.49,49266
20050901|2005-06-29 09:00,29,123.48,123.51,123.28,123.3,81083
20050901|2005-06-29 09:30,29,123.3,123.39,123.26,123.28,68576
20050901|2005-06-29 10:00,29,123.27,123.28,123.03,123.04,95444
20050901|2005-06-29 10:30,29,123.05,123.08,122.81,123.01,122248
20050901|2005-06-29 11:00,29,123,123.09,122.95,122.95,36492
20050901|2005-06-29 11:30,29,122.95,123.04,122.95,123.04,15541
20050901|2005-06-29 12:00,29,123.04,123.04,123.04,123.04,748
20050901|2005-06-30 01:00,30,123,123.01,122.85,122.9,31525
20050901|2005-06-30 01:30,30,122.9,123.03,122.85,123.03,42631
20050901|2005-06-30 02:00,30,123.02,123.07,122.93,123.02,54076
20050901|2005-06-30 02:30,30,123.03,123.21,123,123.19,89894
20050901|2005-06-30 03:00,30,123.18,123.36,123.18,123.34,100655
20050901|2005-06-30 03:30,30,123.34,123.38,123.24,123.31,96116
20050901|2005-06-30 04:00,30,123.31,123.38,123.28,123.32,74650
20050901|2005-06-30 04:30,30,123.32,123.36,123.28,123.32,42719
20050901|2005-06-30 05:00,30,123.31,123.34,123.26,123.29,30384
20050901|2005-06-30 05:30,30,123.28,123.43,123.23,123.4,65692
20050901|2005-06-30 06:00,30,123.39,123.49,123.39,123.4,70949
20050901|2005-06-30 06:30,30,123.39,123.42,123.31,123.32,35949
20050901|2005-06-30 07:00,30,123.32,123.42,123.3,123.38,48367
20050901|2005-06-30 07:30,30,123.38,123.48,123.32,123.33,90698
20050901|2005-06-30 08:00,30,123.33,123.37,123.24,123.28,71371
20050901|2005-06-30 08:30,30,123.28,123.38,123.23,123.38,60509
20050901|2005-06-30 09:00,30,123.38,123.42,123.29,123.36,58927
20050901|2005-06-30 09:30,30,123.35,123.5,123.35,123.47,73922
20050901|2005-06-30 10:00,30,123.47,123.62,123.47,123.53,120979
20050901|2005-06-30 10:30,30,123.53,123.58,123.5,123.57,27743
20050901|2005-06-30 11:00,30,123.57,123.6,123.54,123.56,18388
20050901|2005-06-30 11:30,30,123.57,123.57,123.51,123.51,25774
20050901|2005-06-30 12:00,30,123.5,123.5,123.5,123.5,2531
20050901|2005-07-01 01:00,1,123.63,123.65,123.54,123.56,32342
20050901|2005-07-01 01:30,1,123.56,123.59,123.44,123.46,43336
20050901|2005-07-01 02:00,1,123.46,123.58,123.44,123.58,48983
20050901|2005-07-01 02:30,1,123.58,123.71,123.5,123.5,92346
20050901|2005-07-01 03:00,1,123.51,123.53,123.37,123.42,93698
20050901|2005-07-01 03:30,1,123.42,123.49,123.34,123.41,64590
20050901|2005-07-01 04:00,1,123.4,123.41,123.31,123.37,67683
20050901|2005-07-01 04:30,1,123.37,123.43,123.3,123.33,34076
20050901|2005-07-01 05:00,1,123.33,123.41,123.27,123.37,40976
20050901|2005-07-01 05:30,1,123.36,123.43,123.35,123.42,15810
20050901|2005-07-01 06:00,1,123.42,123.44,123.37,123.43,19631
20050901|2005-07-01 06:30,1,123.43,123.48,123.41,123.42,25941
20050901|2005-07-01 07:00,1,123.42,123.49,123.42,123.47,19833
20050901|2005-07-01 07:30,1,123.47,123.53,123.37,123.52,53914
20050901|2005-07-01 08:00,1,123.52,123.54,123.46,123.51,30777
20050901|2005-07-01 08:30,1,123.51,123.57,123.47,123.52,48067
20050901|2005-07-01 09:00,1,123.53,123.59,123.14,123.22,205171
20050901|2005-07-01 09:30,1,123.21,123.3,123.15,123.23,107261
20050901|2005-07-01 10:00,1,123.23,123.38,123.23,123.25,69688
20050901|2005-07-01 10:30,1,123.26,123.33,123.23,123.26,28144
20050901|2005-07-01 11:00,1,123.26,123.31,123.24,123.28,10700
20050901|2005-07-01 11:30,1,123.27,123.33,123.22,123.31,11419
20050901|2005-07-01 12:00,1,123.31,123.31,123.31,123.31,251
20050901|2005-07-04 01:00,4,123.12,123.16,122.9,122.98,84111
20050901|2005-07-04 01:30,4,122.98,123.01,122.94,122.99,29861
20050901|2005-07-04 02:00,4,122.99,123.01,122.84,122.89,73363
20050901|2005-07-04 02:30,4,122.89,123.04,122.89,122.95,67816
20050901|2005-07-04 03:00,4,122.96,122.97,122.9,122.95,33519
20050901|2005-07-04 03:30,4,122.95,123.02,122.93,123,28572
20050901|2005-07-04 04:00,4,123,123,122.93,122.96,18323
20050901|2005-07-04 04:30,4,122.96,123,122.94,122.98,15129
20050901|2005-07-04 05:00,4,122.98,123.07,122.96,123.02,30300
20050901|2005-07-04 05:30,4,123.02,123.07,123.01,123.06,12405
20050901|2005-07-04 06:00,4,123.06,123.14,123.04,123.1,24771
20050901|2005-07-04 06:30,4,123.11,123.12,123.08,123.09,12068
20050901|2005-07-04 07:00,4,123.09,123.19,123.09,123.17,19180
20050901|2005-07-04 07:30,4,123.17,123.18,123.13,123.13,11624
20050901|2005-07-04 08:00,4,123.14,123.16,123.13,123.14,6346
20050901|2005-07-04 08:30,4,123.15,123.16,123.1,123.12,12027
20050901|2005-07-04 09:00,4,123.12,123.15,123.1,123.15,14865
20050901|2005-07-04 09:30,4,123.14,123.24,123.14,123.15,25365
20050901|2005-07-04 10:00,4,123.14,123.15,123.13,123.15,6342
20050901|2005-07-04 10:30,4,123.16,123.18,123.15,123.15,4877
20050901|2005-07-04 11:00,4,123.16,123.16,123.14,123.15,3975
20050901|2005-07-04 11:30,4,123.14,123.19,123.13,123.16,6677
20050901|2005-07-04 12:00,4,123.15,123.15,123.15,123.15,426
20050901|2005-07-05 01:00,5,123.13,123.15,122.97,122.97,36277
20050901|2005-07-05 01:30,5,122.97,123.04,122.91,122.96,37275
20050901|2005-07-05 02:00,5,122.97,123.02,122.88,123.02,52640
20050901|2005-07-05 02:30,5,123.02,123.02,122.93,122.93,52698
20050901|2005-07-05 03:00,5,122.94,122.95,122.67,122.7,167675
20050901|2005-07-05 03:30,5,122.7,122.76,122.49,122.54,175209
20050901|2005-07-05 04:00,5,122.53,122.66,122.51,122.55,76750
20050901|2005-07-05 04:30,5,122.55,122.65,122.53,122.58,57041
20050901|2005-07-05 05:00,5,122.59,122.72,122.58,122.7,45535
20050901|2005-07-05 05:30,5,122.69,122.71,122.62,122.67,23740
20050901|2005-07-05 06:00,5,122.67,122.68,122.58,122.64,26989
20050901|2005-07-05 06:30,5,122.64,122.64,122.59,122.63,16030
20050901|2005-07-05 07:00,5,122.62,122.72,122.6,122.7,33053
20050901|2005-07-05 07:30,5,122.7,122.75,122.68,122.71,57879
20050901|2005-07-05 08:00,5,122.71,122.74,122.65,122.65,57012
20050901|2005-07-05 08:30,5,122.66,122.71,122.6,122.67,56873
20050901|2005-07-05 09:00,5,122.66,122.76,122.66,122.76,42017
20050901|2005-07-05 09:30,5,122.75,122.9,122.75,122.79,97205
20050901|2005-07-05 10:00,5,122.79,122.84,122.7,122.74,44827
20050901|2005-07-05 10:30,5,122.73,122.8,122.73,122.78,17034
20050901|2005-07-05 11:00,5,122.78,122.8,122.77,122.78,5054
20050901|2005-07-05 11:30,5,122.77,122.78,122.72,122.75,11554
20050901|2005-07-05 12:00,5,122.73,122.73,122.73,122.73,955
20050901|2005-07-06 01:00,6,122.79,122.82,122.71,122.8,32299
20050901|2005-07-06 01:30,6,122.79,122.91,122.78,122.85,53260
20050901|2005-07-06 02:00,6,122.84,122.85,122.68,122.74,71902
20050901|2005-07-06 02:30,6,122.73,122.76,122.63,122.7,78160
20050901|2005-07-06 03:00,6,122.7,122.79,122.69,122.75,53327
20050901|2005-07-06 03:30,6,122.75,122.82,122.72,122.76,44406
20050901|2005-07-06 04:00,6,122.75,122.8,122.74,122.78,36229
20050901|2005-07-06 04:30,6,122.78,122.78,122.7,122.71,42632
20050901|2005-07-06 05:00,6,122.71,122.75,122.69,122.71,27860
20050901|2005-07-06 05:30,6,122.72,122.75,122.69,122.74,19133
20050901|2005-07-06 06:00,6,122.73,122.76,122.7,122.72,14176
20050901|2005-07-06 06:30,6,122.72,122.74,122.68,122.71,17795
20050901|2005-07-06 07:00,6,122.72,122.78,122.72,122.74,35095
20050901|2005-07-06 07:30,6,122.75,122.77,122.71,122.75,42477
20050901|2005-07-06 08:00,6,122.75,122.77,122.72,122.74,23246
20050901|2005-07-06 08:30,6,122.75,122.76,122.64,122.66,53524
20050901|2005-07-06 09:00,6,122.66,122.8,122.65,122.79,71677
20050901|2005-07-06 09:30,6,122.78,122.84,122.7,122.72,67146
20050901|2005-07-06 10:00,6,122.72,122.75,122.67,122.67,31969
20050901|2005-07-06 10:30,6,122.68,122.69,122.63,122.64,26254
20050901|2005-07-06 11:00,6,122.64,122.69,122.64,122.67,14704
20050901|2005-07-06 11:30,6,122.68,122.72,122.65,122.67,13107
20050901|2005-07-06 12:00,6,122.66,122.66,122.66,122.66,812
20050901|2005-07-07 01:00,7,122.64,122.68,122.6,122.65,20536
20050901|2005-07-07 01:30,7,122.65,122.68,122.63,122.64,14341
20050901|2005-07-07 02:00,7,122.64,122.73,122.63,122.72,35698
20050901|2005-07-07 02:30,7,122.73,122.74,122.65,122.66,30152
20050901|2005-07-07 03:00,7,122.67,122.83,122.66,122.73,120052
20050901|2005-07-07 03:30,7,122.73,123.2,122.71,123.16,280399
20050901|2005-07-07 04:00,7,123.16,123.93,123.09,123.88,314406
20050901|2005-07-07 04:30,7,123.88,124.06,123.51,123.77,172765
20050901|2005-07-07 05:00,7,123.78,123.85,123.61,123.65,105440
20050901|2005-07-07 05:30,7,123.65,123.69,123.45,123.52,85202
20050901|2005-07-07 06:00,7,123.51,123.55,123.29,123.38,77064
20050901|2005-07-07 06:30,7,123.38,123.44,123.27,123.38,82052
20050901|2005-07-07 07:00,7,123.38,123.4,123.32,123.32,38812
20050901|2005-07-07 07:30,7,123.31,123.39,123.11,123.16,108899
20050901|2005-07-07 08:00,7,123.17,123.2,123.05,123.08,78470
20050901|2005-07-07 08:30,7,123.08,123.14,122.91,123.03,90767
20050901|2005-07-07 09:00,7,123.03,123.12,123,123.07,48457
20050901|2005-07-07 09:30,7,123.07,123.17,122.98,123.15,52171
20050901|2005-07-07 10:00,7,123.16,123.16,123.07,123.1,29386
20050901|2005-07-07 10:30,7,123.1,123.13,123.04,123.07,14704
20050901|2005-07-07 11:00,7,123.07,123.07,122.99,123.01,17209
20050901|2005-07-07 11:30,7,123.01,123.04,122.99,123.03,5854
20050901|2005-07-07 12:00,7,123.08,123.08,123.08,123.08,612
20050901|2005-07-08 01:00,8,123.02,123.02,122.86,122.94,29884
20050901|2005-07-08 01:30,8,122.93,122.94,122.84,122.91,35830
20050901|2005-07-08 02:00,8,122.9,122.94,122.82,122.87,32726
20050901|2005-07-08 02:30,8,122.87,122.96,122.82,122.84,52680
20050901|2005-07-08 03:00,8,122.84,123,122.84,122.94,51433
20050901|2005-07-08 03:30,8,122.94,122.97,122.9,122.94,34759
20050901|2005-07-08 04:00,8,122.94,123.05,122.91,123.04,39600
20050901|2005-07-08 04:30,8,123.04,123.07,122.98,123.02,40990
20050901|2005-07-08 05:00,8,123.02,123.04,122.99,123.04,18702
20050901|2005-07-08 05:30,8,123.04,123.06,123,123.02,17592
20050901|2005-07-08 06:00,8,123.03,123.04,123,123.01,14589
20050901|2005-07-08 06:30,8,123.01,123.02,122.9,123,35363
20050901|2005-07-08 07:00,8,122.99,123.29,122.93,123.01,53827
20050901|2005-07-08 07:30,8,123.02,123.16,122.85,123.09,175251
20050901|2005-07-08 08:00,8,123.09,123.25,123.09,123.21,92798
20050901|2005-07-08 08:30,8,123.22,123.22,123.11,123.16,51340
20050901|2005-07-08 09:00,8,123.16,123.21,123.09,123.13,32475
20050901|2005-07-08 09:30,8,123.13,123.15,123.07,123.07,19367
20050901|2005-07-08 10:00,8,123.08,123.1,123.05,123.06,23479
20050901|2005-07-08 10:30,8,123.06,123.08,123,123.01,15478
20050901|2005-07-08 11:00,8,123.01,123.07,123.01,123.03,5625
20050901|2005-07-08 11:30,8,123.04,123.07,123.03,123.06,4216
20050901|2005-07-08 12:00,8,123.06,123.06,123.06,123.06,446
20050901|2005-07-11 01:00,11,122.95,122.98,122.87,122.91,18899
20050901|2005-07-11 01:30,11,122.91,122.93,122.86,122.91,14098
20050901|2005-07-11 02:00,11,122.92,122.93,122.83,122.86,25078
20050901|2005-07-11 02:30,11,122.86,122.95,122.83,122.94,38380
20050901|2005-07-11 03:00,11,122.93,122.99,122.92,122.97,22526
20050901|2005-07-11 03:30,11,122.97,123.03,122.95,123.01,28801
20050901|2005-07-11 04:00,11,123.01,123.03,122.98,122.98,20840
20050901|2005-07-11 04:30,11,122.98,123.02,122.95,123,21622
20050901|2005-07-11 05:00,11,123,123,122.97,122.99,9209
20050901|2005-07-11 05:30,11,122.99,122.99,122.91,122.93,15354
20050901|2005-07-11 06:00,11,122.93,122.96,122.89,122.96,15554
20050901|2005-07-11 06:30,11,122.96,123,122.95,122.96,11555
20050901|2005-07-11 07:00,11,122.95,122.97,122.86,122.87,27840
20050901|2005-07-11 07:30,11,122.87,122.92,122.7,122.71,107730
20050901|2005-07-11 08:00,11,122.71,122.79,122.67,122.71,70262
20050901|2005-07-11 08:30,11,122.71,122.79,122.67,122.77,47962
20050901|2005-07-11 09:00,11,122.77,122.82,122.74,122.75,44025
20050901|2005-07-11 09:30,11,122.74,122.76,122.68,122.71,39415
20050901|2005-07-11 10:00,11,122.71,122.73,122.53,122.61,79676
20050901|2005-07-11 10:30,11,122.61,122.63,122.39,122.44,74594
20050901|2005-07-11 11:00,11,122.44,122.55,122.41,122.53,21987
20050901|2005-07-11 11:30,11,122.54,122.59,122.53,122.56,11917
20050901|2005-07-11 12:00,11,122.59,122.59,122.59,122.59,634
20050901|2005-07-12 01:00,12,122.68,122.74,122.67,122.68,29448
20050901|2005-07-12 01:30,12,122.68,122.72,122.6,122.69,30778
20050901|2005-07-12 02:00,12,122.69,122.72,122.36,122.44,139508
20050901|2005-07-12 02:30,12,122.45,122.75,122.39,122.48,143245
20050901|2005-07-12 03:00,12,122.48,122.58,122.44,122.53,39343
20050901|2005-07-12 03:30,12,122.53,122.57,122.5,122.52,24905
20050901|2005-07-12 04:00,12,122.53,122.59,122.52,122.54,30979
20050901|2005-07-12 04:30,12,122.55,122.56,122.5,122.52,15438
20050901|2005-07-12 05:00,12,122.52,122.53,122.43,122.45,52706
20050901|2005-07-12 05:30,12,122.45,122.52,122.43,122.5,26195
20050901|2005-07-12 06:00,12,122.5,122.6,122.5,122.56,19442
20050901|2005-07-12 06:30,12,122.57,122.62,122.55,122.61,22258
20050901|2005-07-12 07:00,12,122.62,122.69,122.6,122.65,49118
20050901|2005-07-12 07:30,12,122.66,122.71,122.56,122.56,53569
20050901|2005-07-12 08:00,12,122.57,122.62,122.53,122.56,44389
20050901|2005-07-12 08:30,12,122.56,122.64,122.53,122.64,47482
20050901|2005-07-12 09:00,12,122.65,122.78,122.63,122.68,72249
20050901|2005-07-12 09:30,12,122.68,122.69,122.62,122.63,38057
20050901|2005-07-12 10:00,12,122.62,122.66,122.61,122.64,24378
20050901|2005-07-12 10:30,12,122.64,122.68,122.62,122.63,17218
20050901|2005-07-12 11:00,12,122.64,122.65,122.6,122.62,10297
20050901|2005-07-12 11:30,12,122.62,122.63,122.56,122.56,9192
20050901|2005-07-12 12:00,12,122.58,122.58,122.58,122.58,460
20050901|2005-07-13 01:00,13,122.45,122.49,122.39,122.48,25402
20050901|2005-07-13 01:30,13,122.48,122.5,122.41,122.44,30496
20050901|2005-07-13 02:00,13,122.43,122.46,122.34,122.39,69737
20050901|2005-07-13 02:30,13,122.4,122.4,122.29,122.37,97457
20050901|2005-07-13 03:00,13,122.38,122.42,122.37,122.42,48111
20050901|2005-07-13 03:30,13,122.42,122.45,122.38,122.4,41255
20050901|2005-07-13 04:00,13,122.4,122.44,122.26,122.33,98179
20050901|2005-07-13 04:30,13,122.34,122.41,122.32,122.37,51813
20050901|2005-07-13 05:00,13,122.37,122.39,122.34,122.35,26449
20050901|2005-07-13 05:30,13,122.35,122.38,122.34,122.36,14689
20050901|2005-07-13 06:00,13,122.36,122.38,122.32,122.35,19756
20050901|2005-07-13 06:30,13,122.35,122.42,122.35,122.37,17684
20050901|2005-07-13 07:00,13,122.38,122.41,122.34,122.36,23821
20050901|2005-07-13 07:30,13,122.37,122.4,122.33,122.39,61888
20050901|2005-07-13 08:00,13,122.39,122.52,122.37,122.48,88101
20050901|2005-07-13 08:30,13,122.49,122.49,122.42,122.44,32662
20050901|2005-07-13 09:00,13,122.44,122.55,122.43,122.48,41358
20050901|2005-07-13 09:30,13,122.48,122.5,122.43,122.43,34917
20050901|2005-07-13 10:00,13,122.44,122.44,122.38,122.41,32887
20050901|2005-07-13 10:30,13,122.41,122.45,122.4,122.45,18313
20050901|2005-07-13 11:00,13,122.45,122.47,122.43,122.44,5328
20050901|2005-07-13 11:30,13,122.44,122.46,122.42,122.42,5894
20050901|2005-07-13 12:00,13,122.42,122.42,122.42,122.42,1318
20050901|2005-07-14 01:00,14,122.4,122.47,122.38,122.45,19520
20050901|2005-07-14 01:30,14,122.45,122.48,122.34,122.35,24610
20050901|2005-07-14 02:00,14,122.35,122.41,122.21,122.28,98027
20050901|2005-07-14 02:30,14,122.29,122.33,122.25,122.29,37742
20050901|2005-07-14 03:00,14,122.28,122.35,122.27,122.33,32647
20050901|2005-07-14 03:30,14,122.33,122.33,122.29,122.31,22679
20050901|2005-07-14 04:00,14,122.3,122.33,122.28,122.31,25532
20050901|2005-07-14 04:30,14,122.31,122.32,122.22,122.27,53202
20050901|2005-07-14 05:00,14,122.27,122.27,122.17,122.18,62798
20050901|2005-07-14 05:30,14,122.18,122.21,122.09,122.15,70299
20050901|2005-07-14 06:00,14,122.14,122.21,122.12,122.2,23515
20050901|2005-07-14 06:30,14,122.2,122.21,122.17,122.19,14751
20050901|2005-07-14 07:00,14,122.18,122.31,122.16,122.28,45208
20050901|2005-07-14 07:30,14,122.28,122.35,122.22,122.26,139971
20050901|2005-07-14 08:00,14,122.26,122.31,122.19,122.22,64787
20050901|2005-07-14 08:30,14,122.22,122.25,122.01,122.08,116213
20050901|2005-07-14 09:00,14,122.08,122.13,122,122.03,101373
20050901|2005-07-14 09:30,14,122.04,122.15,122.03,122.13,48927
20050901|2005-07-14 10:00,14,122.14,122.17,122.06,122.12,39468
20050901|2005-07-14 10:30,14,122.13,122.13,122.07,122.08,11633
20050901|2005-07-14 11:00,14,122.08,122.08,122.02,122.07,13197
20050901|2005-07-14 11:30,14,122.08,122.09,122.04,122.04,10055
20050901|2005-07-14 12:00,14,122.04,122.04,122.04,122.04,220
20050901|2005-07-15 01:00,15,122.06,122.06,121.89,121.95,42404
20050901|2005-07-15 01:30,15,121.96,122.02,121.94,121.97,27570
20050901|2005-07-15 02:00,15,121.97,122.13,121.95,122.11,53133
20050901|2005-07-15 02:30,15,122.11,122.2,122.09,122.17,51020
20050901|2005-07-15 03:00,15,122.18,122.19,122.06,122.06,42018
20050901|2005-07-15 03:30,15,122.07,122.14,122.04,122.09,33911
20050901|2005-07-15 04:00,15,122.09,122.13,122.08,122.12,23074
20050901|2005-07-15 04:30,15,122.12,122.14,122.06,122.1,22212
20050901|2005-07-15 05:00,15,122.09,122.12,122.07,122.12,12573
20050901|2005-07-15 05:30,15,122.11,122.15,122.09,122.13,15473
20050901|2005-07-15 06:00,15,122.12,122.18,122.1,122.15,15548
20050901|2005-07-15 06:30,15,122.15,122.19,122.11,122.12,20993
20050901|2005-07-15 07:00,15,122.12,122.2,122.09,122.16,32042
20050901|2005-07-15 07:30,15,122.16,122.18,121.97,122.07,148881
20050901|2005-07-15 08:00,15,122.07,122.09,121.94,121.97,89287
20050901|2005-07-15 08:30,15,121.96,122.05,121.85,122.04,114242
20050901|2005-07-15 09:00,15,122.05,122.2,122.03,122.17,77176
20050901|2005-07-15 09:30,15,122.17,122.18,122.1,122.11,27186
20050901|2005-07-15 10:00,15,122.1,122.1,122.05,122.1,29644
20050901|2005-07-15 10:30,15,122.09,122.17,122.08,122.17,15372
20050901|2005-07-15 11:00,15,122.16,122.17,122.13,122.16,7067
20050901|2005-07-15 11:30,15,122.16,122.17,122.11,122.11,7586
20050901|2005-07-15 12:00,15,122.13,122.13,122.13,122.13,433
20050901|2005-07-18 01:00,18,122.06,122.13,122.02,122.11,16509
20050901|2005-07-18 01:30,18,122.12,122.13,122.01,122.07,14556
20050901|2005-07-18 02:00,18,122.07,122.17,122.06,122.15,20106
20050901|2005-07-18 02:30,18,122.15,122.32,122.14,122.31,74221
20050901|2005-07-18 03:00,18,122.32,122.34,122.26,122.3,41321
20050901|2005-07-18 03:30,18,122.3,122.32,122.27,122.27,19451
20050901|2005-07-18 04:00,18,122.28,122.3,122.27,122.27,12339
20050901|2005-07-18 04:30,18,122.27,122.45,122.27,122.45,67593
20050901|2005-07-18 05:00,18,122.44,122.47,122.43,122.43,29384
20050901|2005-07-18 05:30,18,122.43,122.44,122.37,122.41,19155
20050901|2005-07-18 06:00,18,122.41,122.45,122.4,122.44,8847
20050901|2005-07-18 06:30,18,122.44,122.45,122.41,122.42,7159
20050901|2005-07-18 07:00,18,122.42,122.42,122.34,122.34,23316
20050901|2005-07-18 07:30,18,122.35,122.42,122.33,122.38,27665
20050901|2005-07-18 08:00,18,122.38,122.38,122.28,122.31,39979
20050901|2005-07-18 08:30,18,122.31,122.39,122.3,122.38,31038
20050901|2005-07-18 09:00,18,122.38,122.39,122.32,122.34,27953
20050901|2005-07-18 09:30,18,122.35,122.38,122.32,122.33,24478
20050901|2005-07-18 10:00,18,122.33,122.38,122.33,122.35,15258
20050901|2005-07-18 10:30,18,122.36,122.37,122.33,122.36,9865
20050901|2005-07-18 11:00,18,122.36,122.37,122.34,122.35,4712
20050901|2005-07-18 11:30,18,122.35,122.35,122.3,122.3,9253
20050901|2005-07-18 12:00,18,122.3,122.3,122.3,122.3,654
20050901|2005-07-19 01:00,19,122.2,122.2,122.09,122.15,33134
20050901|2005-07-19 01:30,19,122.14,122.16,122.08,122.11,24421
20050901|2005-07-19 02:00,19,122.12,122.13,121.91,121.93,94695
20050901|2005-07-19 02:30,19,121.93,121.98,121.89,121.96,61026
20050901|2005-07-19 03:00,19,121.96,121.97,121.89,121.92,64969
20050901|2005-07-19 03:30,19,121.92,121.99,121.88,121.88,50648
20050901|2005-07-19 04:00,19,121.88,121.94,121.77,121.89,111988
20050901|2005-07-19 04:30,19,121.89,121.94,121.87,121.91,26023
20050901|2005-07-19 05:00,19,121.91,121.97,121.91,121.97,20354
20050901|2005-07-19 05:30,19,121.97,121.98,121.89,121.91,18128
20050901|2005-07-19 06:00,19,121.92,121.92,121.88,121.9,14514
20050901|2005-07-19 06:30,19,121.9,121.93,121.89,121.91,14778
20050901|2005-07-19 07:00,19,121.91,121.97,121.9,121.96,20145
20050901|2005-07-19 07:30,19,121.95,121.96,121.91,121.91,37216
20050901|2005-07-19 08:00,19,121.91,122,121.9,122,42360
20050901|2005-07-19 08:30,19,122,122.14,121.99,122.12,92644
20050901|2005-07-19 09:00,19,122.12,122.16,122.04,122.1,58208
20050901|2005-07-19 09:30,19,122.1,122.15,122.08,122.08,26978
20050901|2005-07-19 10:00,19,122.08,122.09,122.03,122.06,33778
20050901|2005-07-19 10:30,19,122.06,122.14,122.06,122.13,14848
20050901|2005-07-19 11:00,19,122.12,122.2,122.11,122.17,17867
20050901|2005-07-19 11:30,19,122.17,122.23,122.17,122.2,17003
20050901|2005-07-19 12:00,19,122.19,122.19,122.19,122.19,623
20050901|2005-07-20 01:00,20,122.1,122.24,122.1,122.18,32270
20050901|2005-07-20 01:30,20,122.18,122.2,122.1,122.14,25557
20050901|2005-07-20 02:00,20,122.14,122.16,122.09,122.15,19117
20050901|2005-07-20 02:30,20,122.15,122.19,122.12,122.13,19727
20050901|2005-07-20 03:00,20,122.14,122.2,122.11,122.18,29747
20050901|2005-07-20 03:30,20,122.19,122.2,122.07,122.09,58020
20050901|2005-07-20 04:00,20,122.09,122.11,122.04,122.08,69398
20050901|2005-07-20 04:30,20,122.08,122.1,122.03,122.03,31280
20050901|2005-07-20 05:00,20,122.03,122.05,121.96,121.99,45987
20050901|2005-07-20 05:30,20,121.99,122.01,121.91,121.95,45992
20050901|2005-07-20 06:00,20,121.95,122,121.93,122,15548
20050901|2005-07-20 06:30,20,122,122.05,121.98,122.05,18575
20050901|2005-07-20 07:00,20,122.05,122.09,121.97,122,32050
20050901|2005-07-20 07:30,20,122,122.05,121.98,122.04,22573
20050901|2005-07-20 08:00,20,122.04,122.09,122.02,122.07,23101
20050901|2005-07-20 08:30,20,122.06,122.09,121.92,121.95,40576
20050901|2005-07-20 09:00,20,121.96,122.04,121.83,121.89,135863
20050901|2005-07-20 09:30,20,121.89,121.99,121.88,121.92,68853
20050901|2005-07-20 10:00,20,121.92,121.96,121.86,121.94,41802
20050901|2005-07-20 10:30,20,121.94,122.03,121.91,122.03,27729
20050901|2005-07-20 11:00,20,122.03,122.04,121.94,121.99,13898
20050901|2005-07-20 11:30,20,121.98,122.05,121.98,122.03,9996
20050901|2005-07-20 12:00,20,122.04,122.04,122.04,122.04,509
20050901|2005-07-21 01:00,21,122.26,122.28,122.21,122.25,37649
20050901|2005-07-21 01:30,21,122.25,122.33,122.25,122.28,47042
20050901|2005-07-21 02:00,21,122.28,122.33,122.25,122.27,33107
20050901|2005-07-21 02:30,21,122.27,122.29,122.25,122.27,18771
20050901|2005-07-21 03:00,21,122.26,122.37,122.26,122.31,54941
20050901|2005-07-21 03:30,21,122.3,122.32,122.25,122.26,39750
20050901|2005-07-21 04:00,21,122.26,122.32,122.25,122.31,29818
20050901|2005-07-21 04:30,21,122.32,122.32,122.17,122.19,46195
20050901|2005-07-21 05:00,21,122.2,122.21,122.09,122.14,53882
20050901|2005-07-21 05:30,21,122.14,122.16,122.06,122.09,35142
20050901|2005-07-21 06:00,21,122.09,122.1,121.85,121.93,165961
20050901|2005-07-21 06:30,21,121.94,122.07,121.88,122.07,91309
20050901|2005-07-21 07:00,21,122.07,122.45,122.05,122.15,223949
20050901|2005-07-21 07:30,21,122.15,122.3,122.05,122.07,130655
20050901|2005-07-21 08:00,21,122.07,122.19,122.05,122.13,58052
20050901|2005-07-21 08:30,21,122.14,122.19,122.1,122.12,38510
20050901|2005-07-21 09:00,21,122.12,122.14,122.04,122.1,52873
20050901|2005-07-21 09:30,21,122.11,122.11,121.96,121.97,82893
20050901|2005-07-21 10:00,21,121.98,122.01,121.92,121.92,39405
20050901|2005-07-21 10:30,21,121.93,121.96,121.9,121.92,25069
20050901|2005-07-21 11:00,21,121.93,122,121.92,121.99,13560
20050901|2005-07-21 11:30,21,121.99,122.04,121.98,122.02,10483
20050901|2005-07-21 12:00,21,122.03,122.03,122.03,122.03,1001
20050901|2005-07-22 01:00,22,121.97,122.04,121.93,121.99,22150
20050901|2005-07-22 01:30,22,121.98,122.02,121.92,122.02,15698
20050901|2005-07-22 02:00,22,122.01,122.07,121.98,122.01,27918
20050901|2005-07-22 02:30,22,122.01,122.22,122.01,122.22,54999
20050901|2005-07-22 03:00,22,122.21,122.29,122.2,122.26,49547
20050901|2005-07-22 03:30,22,122.27,122.31,122.18,122.23,45565
20050901|2005-07-22 04:00,22,122.23,122.29,122.22,122.27,30719
20050901|2005-07-22 04:30,22,122.28,122.39,122.26,122.33,75072
20050901|2005-07-22 05:00,22,122.34,122.34,122.24,122.31,35356
20050901|2005-07-22 05:30,22,122.31,122.37,122.31,122.35,26105
20050901|2005-07-22 06:00,22,122.35,122.36,122.31,122.33,19393
20050901|2005-07-22 06:30,22,122.34,122.38,122.29,122.33,22474
20050901|2005-07-22 07:00,22,122.32,122.33,122.23,122.29,44459
20050901|2005-07-22 07:30,22,122.29,122.38,122.26,122.33,35676
20050901|2005-07-22 08:00,22,122.33,122.44,122.32,122.39,53667
20050901|2005-07-22 08:30,22,122.39,122.51,122.38,122.47,78136
20050901|2005-07-22 09:00,22,122.47,122.65,122.46,122.61,101854
20050901|2005-07-22 09:30,22,122.62,122.62,122.52,122.56,51815
20050901|2005-07-22 10:00,22,122.55,122.57,122.5,122.54,27180
20050901|2005-07-22 10:30,22,122.54,122.6,122.53,122.54,20746
20050901|2005-07-22 11:00,22,122.53,122.57,122.51,122.51,11762
20050901|2005-07-22 11:30,22,122.51,122.53,122.49,122.5,15516
20050901|2005-07-22 12:00,22,122.54,122.54,122.54,122.54,1669
20050901|2005-07-25 01:00,25,122.48,122.5,122.42,122.46,22080
20050901|2005-07-25 01:30,25,122.46,122.56,122.44,122.52,22458
20050901|2005-07-25 02:00,25,122.52,122.62,122.48,122.58,36656
20050901|2005-07-25 02:30,25,122.59,122.6,122.54,122.6,16817
20050901|2005-07-25 03:00,25,122.6,122.61,122.54,122.56,16112
20050901|2005-07-25 03:30,25,122.56,122.56,122.47,122.5,33664
20050901|2005-07-25 04:00,25,122.49,122.58,122.49,122.55,22571
20050901|2005-07-25 04:30,25,122.55,122.57,122.48,122.51,30583
20050901|2005-07-25 05:00,25,122.51,122.53,122.48,122.51,12979
20050901|2005-07-25 05:30,25,122.51,122.56,122.5,122.55,13519
20050901|2005-07-25 06:00,25,122.54,122.54,122.48,122.51,16492
20050901|2005-07-25 06:30,25,122.51,122.52,122.47,122.5,15127
20050901|2005-07-25 07:00,25,122.49,122.54,122.48,122.5,14010
20050901|2005-07-25 07:30,25,122.5,122.57,122.48,122.56,20183
20050901|2005-07-25 08:00,25,122.56,122.59,122.52,122.56,23329
20050901|2005-07-25 08:30,25,122.57,122.64,122.54,122.61,39793
20050901|2005-07-25 09:00,25,122.61,122.76,122.58,122.73,71644
20050901|2005-07-25 09:30,25,122.73,122.74,122.67,122.69,36360
20050901|2005-07-25 10:00,25,122.69,122.78,122.68,122.73,28143
20050901|2005-07-25 10:30,25,122.73,122.75,122.7,122.74,8955
20050901|2005-07-25 11:00,25,122.73,122.74,122.66,122.69,12742
20050901|2005-07-25 11:30,25,122.69,122.7,122.64,122.65,8150
20050901|2005-07-25 12:00,25,122.66,122.66,122.66,122.66,376
20050901|2005-07-26 01:00,26,122.62,122.64,122.57,122.59,21244
20050901|2005-07-26 01:30,26,122.58,122.59,122.53,122.58,24652
20050901|2005-07-26 02:00,26,122.58,122.59,122.49,122.55,43608
20050901|2005-07-26 02:30,26,122.56,122.57,122.48,122.49,37596
20050901|2005-07-26 03:00,26,122.49,122.5,122.4,122.44,90999
20050901|2005-07-26 03:30,26,122.43,122.46,122.35,122.44,75223
20050901|2005-07-26 04:00,26,122.44,122.49,122.42,122.42,44682
20050901|2005-07-26 04:30,26,122.42,122.47,122.41,122.45,26838
20050901|2005-07-26 05:00,26,122.44,122.53,122.44,122.5,30765
20050901|2005-07-26 05:30,26,122.49,122.52,122.47,122.5,18647
20050901|2005-07-26 06:00,26,122.49,122.5,122.39,122.39,25492
20050901|2005-07-26 06:30,26,122.39,122.43,122.33,122.4,42389
20050901|2005-07-26 07:00,26,122.4,122.45,122.38,122.41,32064
20050901|2005-07-26 07:30,26,122.41,122.41,122.31,122.38,72990
20050901|2005-07-26 08:00,26,122.38,122.41,122.36,122.37,32241
20050901|2005-07-26 08:30,26,122.37,122.41,122.33,122.39,41645
20050901|2005-07-26 09:00,26,122.4,122.46,122.35,122.43,83098
20050901|2005-07-26 09:30,26,122.43,122.46,122.39,122.39,35715
20050901|2005-07-26 10:00,26,122.39,122.47,122.38,122.47,40129
20050901|2005-07-26 10:30,26,122.47,122.5,122.46,122.48,22656
20050901|2005-07-26 11:00,26,122.48,122.54,122.48,122.51,14696
20050901|2005-07-26 11:30,26,122.51,122.54,122.48,122.5,12674
20050901|2005-07-26 12:00,26,122.54,122.54,122.54,122.54,709
20050901|2005-07-27 01:00,27,122.55,122.55,122.46,122.49,24696
20050901|2005-07-27 01:30,27,122.49,122.54,122.48,122.52,20560
20050901|2005-07-27 02:00,27,122.52,122.57,122.48,122.56,24323
20050901|2005-07-27 02:30,27,122.57,122.68,122.56,122.66,81760
20050901|2005-07-27 03:00,27,122.65,122.73,122.64,122.68,65360
20050901|2005-07-27 03:30,27,122.68,122.73,122.67,122.72,35913
20050901|2005-07-27 04:00,27,122.71,122.76,122.7,122.74,36629
20050901|2005-07-27 04:30,27,122.74,122.76,122.7,122.71,31097
20050901|2005-07-27 05:00,27,122.71,122.72,122.68,122.69,18371
20050901|2005-07-27 05:30,27,122.68,122.7,122.65,122.67,15434
20050901|2005-07-27 06:00,27,122.66,122.68,122.63,122.68,21931
20050901|2005-07-27 06:30,27,122.68,122.68,122.64,122.66,12497
20050901|2005-07-27 07:00,27,122.66,122.74,122.64,122.64,37143
20050901|2005-07-27 07:30,27,122.65,122.67,122.55,122.56,107395
20050901|2005-07-27 08:00,27,122.56,122.64,122.53,122.56,74809
20050901|2005-07-27 08:30,27,122.57,122.64,122.56,122.61,40666
20050901|2005-07-27 09:00,27,122.62,122.69,122.59,122.65,41475
20050901|2005-07-27 09:30,27,122.66,122.66,122.61,122.64,30544
20050901|2005-07-27 10:00,27,122.64,122.65,122.58,122.64,20860
20050901|2005-07-27 10:30,27,122.63,122.65,122.61,122.64,7863
20050901|2005-07-27 11:00,27,122.63,122.65,122.62,122.62,5778
20050901|2005-07-27 11:30,27,122.62,122.63,122.58,122.61,9929
20050901|2005-07-27 12:00,27,122.61,122.61,122.61,122.61,1839
20050901|2005-07-28 01:00,28,122.6,122.64,122.56,122.56,17024
20050901|2005-07-28 01:30,28,122.56,122.61,122.55,122.6,9982
20050901|2005-07-28 02:00,28,122.59,122.59,122.52,122.57,23315
20050901|2005-07-28 02:30,28,122.57,122.66,122.56,122.57,53788
20050901|2005-07-28 03:00,28,122.57,122.62,122.56,122.58,29983
20050901|2005-07-28 03:30,28,122.57,122.58,122.5,122.53,62296
20050901|2005-07-28 04:00,28,122.53,122.57,122.39,122.41,88190
20050901|2005-07-28 04:30,28,122.4,122.43,122.33,122.38,96170
20050901|2005-07-28 05:00,28,122.38,122.41,122.35,122.39,26041
20050901|2005-07-28 05:30,28,122.39,122.42,122.37,122.39,13278
20050901|2005-07-28 06:00,28,122.39,122.4,122.32,122.32,30039
20050901|2005-07-28 06:30,28,122.33,122.38,122.32,122.37,24083
20050901|2005-07-28 07:00,28,122.37,122.4,122.36,122.37,22293
20050901|2005-07-28 07:30,28,122.37,122.47,122.33,122.45,72653
20050901|2005-07-28 08:00,28,122.45,122.51,122.43,122.49,58811
20050901|2005-07-28 08:30,28,122.49,122.54,122.47,122.53,58750
20050901|2005-07-28 09:00,28,122.53,122.57,122.51,122.53,49996
20050901|2005-07-28 09:30,28,122.52,122.58,122.5,122.5,37619
20050901|2005-07-28 10:00,28,122.5,122.59,122.48,122.58,27361
20050901|2005-07-28 10:30,28,122.58,122.59,122.52,122.52,17544
20050901|2005-07-28 11:00,28,122.53,122.56,122.52,122.55,5956
20050901|2005-07-28 11:30,28,122.55,122.59,122.54,122.58,8422
20050901|2005-07-28 12:00,28,122.58,122.58,122.58,122.58,450
20050901|2005-07-29 01:00,29,122.63,122.7,122.61,122.65,23683
20050901|2005-07-29 01:30,29,122.65,122.71,122.64,122.67,20753
20050901|2005-07-29 02:00,29,122.67,122.74,122.66,122.69,42173
20050901|2005-07-29 02:30,29,122.69,122.7,122.62,122.65,25589
20050901|2005-07-29 03:00,29,122.66,122.72,122.65,122.68,24849
20050901|2005-07-29 03:30,29,122.69,122.69,122.63,122.66,23079
20050901|2005-07-29 04:00,29,122.66,122.68,122.65,122.66,17904
20050901|2005-07-29 04:30,29,122.65,122.68,122.62,122.64,22448
20050901|2005-07-29 05:00,29,122.64,122.7,122.61,122.7,30095
20050901|2005-07-29 05:30,29,122.69,122.7,122.63,122.64,11262
20050901|2005-07-29 06:00,29,122.65,122.68,122.64,122.66,8091
20050901|2005-07-29 06:30,29,122.66,122.73,122.65,122.69,25291
20050901|2005-07-29 07:00,29,122.68,122.72,122.63,122.7,32838
20050901|2005-07-29 07:30,29,122.69,122.7,122.57,122.59,104033
20050901|2005-07-29 08:00,29,122.58,122.67,122.57,122.64,58701
20050901|2005-07-29 08:30,29,122.64,122.66,122.52,122.53,53973
20050901|2005-07-29 09:00,29,122.52,122.56,122.37,122.43,141570
20050901|2005-07-29 09:30,29,122.42,122.44,122.35,122.4,90415
20050901|2005-07-29 10:00,29,122.4,122.48,122.39,122.44,65852
20050901|2005-07-29 10:30,29,122.43,122.46,122.41,122.42,18069
20050901|2005-07-29 11:00,29,122.42,122.45,122.4,122.43,11261
20050901|2005-07-29 11:30,29,122.43,122.45,122.4,122.43,12272
20050901|2005-07-29 12:00,29,122.45,122.45,122.45,122.45,1293
20050901|2005-08-01 01:00,1,122.32,122.32,121.93,121.96,98945
20050901|2005-08-01 01:30,1,121.97,122.06,121.94,122,41674
20050901|2005-08-01 02:00,1,122.01,122.07,121.9,122.04,63587
20050901|2005-08-01 02:30,1,122.04,122.07,122,122.04,35164
20050901|2005-08-01 03:00,1,122.04,122.11,121.97,122.1,40413
20050901|2005-08-01 03:30,1,122.1,122.12,122.02,122.05,39020
20050901|2005-08-01 04:00,1,122.05,122.06,121.98,122.02,29478
20050901|2005-08-01 04:30,1,122.02,122.02,121.96,121.97,31365
20050901|2005-08-01 05:00,1,121.98,122.01,121.93,122,30826
20050901|2005-08-01 05:30,1,122,122.04,121.99,122.02,16177
20050901|2005-08-01 06:00,1,122.02,122.02,121.96,122,10402
20050901|2005-08-01 06:30,1,122,122.02,121.98,122.02,15534
20050901|2005-08-01 07:00,1,122.02,122.07,121.99,122.05,24770
20050901|2005-08-01 07:30,1,122.05,122.06,122.02,122.05,22283
20050901|2005-08-01 08:00,1,122.05,122.06,122,122.04,31705
20050901|2005-08-01 08:30,1,122.04,122.09,121.97,122.03,47247
20050901|2005-08-01 09:00,1,122.02,122.07,121.84,121.92,139240
20050901|2005-08-01 09:30,1,121.91,122,121.86,121.97,80597
20050901|2005-08-01 10:00,1,121.97,121.97,121.85,121.85,48284
20050901|2005-08-01 10:30,1,121.86,121.93,121.85,121.91,20807
20050901|2005-08-01 11:00,1,121.91,121.98,121.91,121.97,13157
20050901|2005-08-01 11:30,1,121.97,122.05,121.96,122,15848
20050901|2005-08-01 12:00,1,122,122,122,122,638
20050901|2005-08-02 01:00,2,121.97,122.05,121.94,121.96,46078
20050901|2005-08-02 01:30,2,121.95,122.03,121.94,122.01,31813
20050901|2005-08-02 02:00,2,122.02,122.09,122,122.05,47336
20050901|2005-08-02 02:30,2,122.05,122.06,121.98,122,32425
20050901|2005-08-02 03:00,2,122,122.02,121.97,121.98,40819
20050901|2005-08-02 03:30,2,121.98,121.98,121.87,121.89,86859
20050901|2005-08-02 04:00,2,121.9,121.92,121.85,121.92,58278
20050901|2005-08-02 04:30,2,121.91,121.92,121.87,121.89,22303
20050901|2005-08-02 05:00,2,121.88,121.89,121.82,121.88,42100
20050901|2005-08-02 05:30,2,121.88,121.93,121.85,121.86,29677
20050901|2005-08-02 06:00,2,121.86,121.89,121.83,121.85,40365
20050901|2005-08-02 06:30,2,121.84,121.85,121.57,121.64,195375
20050901|2005-08-02 07:00,2,121.63,121.68,121.57,121.58,69164
20050901|2005-08-02 07:30,2,121.58,121.72,121.57,121.66,122947
20050901|2005-08-02 08:00,2,121.66,121.72,121.63,121.69,64629
20050901|2005-08-02 08:30,2,121.68,121.71,121.65,121.7,42327
20050901|2005-08-02 09:00,2,121.71,121.77,121.69,121.71,122586
20050901|2005-08-02 09:30,2,121.71,121.75,121.64,121.69,64473
20050901|2005-08-02 10:00,2,121.68,121.7,121.64,121.65,30696
20050901|2005-08-02 10:30,2,121.66,121.67,121.63,121.66,17213
20050901|2005-08-02 11:00,2,121.66,121.68,121.64,121.64,10177
20050901|2005-08-02 11:30,2,121.64,121.69,121.63,121.67,17649
20050901|2005-08-02 12:00,2,121.66,121.66,121.66,121.66,708
20050901|2005-08-03 01:00,3,121.63,121.71,121.62,121.64,32132
20050901|2005-08-03 01:30,3,121.64,121.65,121.53,121.6,77067
20050901|2005-08-03 02:00,3,121.6,121.63,121.43,121.5,119861
20050901|2005-08-03 02:30,3,121.51,121.53,121.44,121.46,55495
20050901|2005-08-03 03:00,3,121.46,121.55,121.42,121.49,83640
20050901|2005-08-03 03:30,3,121.48,121.54,121.48,121.49,46931
20050901|2005-08-03 04:00,3,121.49,121.67,121.49,121.65,113815
20050901|2005-08-03 04:30,3,121.64,121.65,121.58,121.6,41316
20050901|2005-08-03 05:00,3,121.59,121.64,121.58,121.62,31293
20050901|2005-08-03 05:30,3,121.62,121.68,121.6,121.61,31290
20050901|2005-08-03 06:00,3,121.61,121.65,121.6,121.63,14496
20050901|2005-08-03 06:30,3,121.63,121.65,121.61,121.65,14902
20050901|2005-08-03 07:00,3,121.65,121.68,121.63,121.65,23538
20050901|2005-08-03 07:30,3,121.65,121.75,121.65,121.73,58096
20050901|2005-08-03 08:00,3,121.73,121.75,121.65,121.68,62234
20050901|2005-08-03 08:30,3,121.67,121.73,121.66,121.66,51245
20050901|2005-08-03 09:00,3,121.66,121.77,121.64,121.75,75496
20050901|2005-08-03 09:30,3,121.75,121.76,121.69,121.72,39791
20050901|2005-08-03 10:00,3,121.72,121.81,121.71,121.77,43859
20050901|2005-08-03 10:30,3,121.78,121.84,121.77,121.8,28025
20050901|2005-08-03 11:00,3,121.8,121.81,121.78,121.79,9747
20050901|2005-08-03 11:30,3,121.79,121.82,121.79,121.81,12040
20050901|2005-08-03 12:00,3,121.79,121.79,121.79,121.79,1339
20050901|2005-08-04 01:00,4,121.78,121.8,121.69,121.71,28569
20050901|2005-08-04 01:30,4,121.7,121.74,121.63,121.67,36922
20050901|2005-08-04 02:00,4,121.67,121.75,121.66,121.72,29630
20050901|2005-08-04 02:30,4,121.72,121.74,121.67,121.73,20007
20050901|2005-08-04 03:00,4,121.73,121.75,121.69,121.74,27977
20050901|2005-08-04 03:30,4,121.74,121.8,121.72,121.77,50219
20050901|2005-08-04 04:00,4,121.76,121.78,121.65,121.67,49630
20050901|2005-08-04 04:30,4,121.67,121.71,121.62,121.62,31237
20050901|2005-08-04 05:00,4,121.62,121.65,121.56,121.58,57422
20050901|2005-08-04 05:30,4,121.57,121.63,121.55,121.61,40044
20050901|2005-08-04 06:00,4,121.6,121.65,121.53,121.64,45902
20050901|2005-08-04 06:30,4,121.64,121.64,121.59,121.64,16020
20050901|2005-08-04 07:00,4,121.64,121.7,121.63,121.63,22520
20050901|2005-08-04 07:30,4,121.63,121.77,121.61,121.76,52283
20050901|2005-08-04 08:00,4,121.75,121.76,121.7,121.74,31754
20050901|2005-08-04 08:30,4,121.74,121.78,121.72,121.78,30127
20050901|2005-08-04 09:00,4,121.78,121.88,121.77,121.86,70613
20050901|2005-08-04 09:30,4,121.86,121.88,121.73,121.74,43187
20050901|2005-08-04 10:00,4,121.74,121.77,121.67,121.69,27270
20050901|2005-08-04 10:30,4,121.69,121.71,121.64,121.67,20589
20050901|2005-08-04 11:00,4,121.68,121.68,121.61,121.65,12997
20050901|2005-08-04 11:30,4,121.66,121.68,121.6,121.62,10007
20050901|2005-08-04 12:00,4,121.59,121.59,121.59,121.59,668
20050901|2005-08-05 01:00,5,121.62,121.65,121.56,121.58,18564
20050901|2005-08-05 01:30,5,121.58,121.68,121.58,121.64,13840
20050901|2005-08-05 02:00,5,121.64,121.67,121.62,121.66,18040
20050901|2005-08-05 02:30,5,121.66,121.66,121.63,121.64,11765
20050901|2005-08-05 03:00,5,121.65,121.68,121.61,121.67,28510
20050901|2005-08-05 03:30,5,121.67,121.75,121.67,121.73,41320
20050901|2005-08-05 04:00,5,121.73,121.76,121.68,121.69,31805
20050901|2005-08-05 04:30,5,121.69,121.72,121.63,121.66,24434
20050901|2005-08-05 05:00,5,121.66,121.67,121.59,121.61,36420
20050901|2005-08-05 05:30,5,121.61,121.62,121.52,121.53,49740
20050901|2005-08-05 06:00,5,121.53,121.58,121.51,121.55,38993
20050901|2005-08-05 06:30,5,121.56,121.57,121.5,121.53,30677
20050901|2005-08-05 07:00,5,121.52,121.56,121.31,121.33,65603
20050901|2005-08-05 07:30,5,121.33,121.41,121.25,121.34,242277
20050901|2005-08-05 08:00,5,121.35,121.42,121.33,121.36,105225
20050901|2005-08-05 08:30,5,121.36,121.39,121.3,121.32,60828
20050901|2005-08-05 09:00,5,121.32,121.35,121.16,121.24,139744
20050901|2005-08-05 09:30,5,121.24,121.34,121.23,121.31,68600
20050901|2005-08-05 10:00,5,121.31,121.34,121.27,121.31,29428
20050901|2005-08-05 10:30,5,121.32,121.35,121.3,121.31,9626
20050901|2005-08-05 11:00,5,121.32,121.32,121.27,121.28,9425
20050901|2005-08-05 11:30,5,121.28,121.3,121.21,121.27,13720
20050901|2005-08-05 12:00,5,121.26,121.26,121.26,121.26,995
20050901|2005-08-08 01:00,8,121.23,121.27,121.21,121.26,15803
20050901|2005-08-08 01:30,8,121.26,121.36,121.26,121.3,21790
20050901|2005-08-08 02:00,8,121.29,121.34,121.27,121.33,12787
20050901|2005-08-08 02:30,8,121.34,121.4,121.32,121.38,27913
20050901|2005-08-08 03:00,8,121.37,121.38,121.33,121.34,17123
20050901|2005-08-08 03:30,8,121.34,121.38,121.32,121.38,19614
20050901|2005-08-08 04:00,8,121.38,121.38,121.35,121.38,18047
20050901|2005-08-08 04:30,8,121.37,121.39,121.35,121.36,11632
20050901|2005-08-08 05:00,8,121.37,121.41,121.33,121.36,23252
20050901|2005-08-08 05:30,8,121.37,121.37,121.34,121.35,11006
20050901|2005-08-08 06:00,8,121.35,121.4,121.35,121.37,10122
20050901|2005-08-08 06:30,8,121.37,121.39,121.29,121.3,29021
20050901|2005-08-08 07:00,8,121.3,121.36,121.3,121.34,24456
20050901|2005-08-08 07:30,8,121.35,121.36,121.31,121.31,27003
20050901|2005-08-08 08:00,8,121.32,121.37,121.31,121.33,29522
20050901|2005-08-08 08:30,8,121.34,121.37,121.31,121.33,22498
20050901|2005-08-08 09:00,8,121.32,121.37,121.31,121.35,19522
20050901|2005-08-08 09:30,8,121.34,121.39,121.33,121.35,29122
20050901|2005-08-08 10:00,8,121.35,121.4,121.35,121.37,26015
20050901|2005-08-08 10:30,8,121.37,121.4,121.36,121.37,9631
20050901|2005-08-08 11:00,8,121.36,121.38,121.35,121.38,6776
20050901|2005-08-08 11:30,8,121.38,121.38,121.35,121.37,9115
20050901|2005-08-08 12:00,8,121.35,121.35,121.35,121.35,499
20050901|2005-08-09 01:00,9,121.23,121.29,121.2,121.23,25995
20050901|2005-08-09 01:30,9,121.23,121.31,121.22,121.29,18092
20050901|2005-08-09 02:00,9,121.29,121.32,121.24,121.3,24580
20050901|2005-08-09 02:30,9,121.29,121.34,121.26,121.31,42800
20050901|2005-08-09 03:00,9,121.32,121.32,121.28,121.29,14817
20050901|2005-08-09 03:30,9,121.29,121.32,121.27,121.29,26274
20050901|2005-08-09 04:00,9,121.3,121.36,121.3,121.35,34965
20050901|2005-08-09 04:30,9,121.35,121.37,121.32,121.33,26515
20050901|2005-08-09 05:00,9,121.33,121.35,121.31,121.32,24076
20050901|2005-08-09 05:30,9,121.32,121.33,121.29,121.3,15074
20050901|2005-08-09 06:00,9,121.3,121.34,121.28,121.34,17527
20050901|2005-08-09 06:30,9,121.33,121.35,121.29,121.32,25010
20050901|2005-08-09 07:00,9,121.32,121.41,121.31,121.4,46017
20050901|2005-08-09 07:30,9,121.4,121.48,121.36,121.44,104433
20050901|2005-08-09 08:00,9,121.45,121.48,121.43,121.46,30874
20050901|2005-08-09 08:30,9,121.46,121.49,121.44,121.47,40148
20050901|2005-08-09 09:00,9,121.48,121.48,121.43,121.43,24080
20050901|2005-08-09 09:30,9,121.44,121.44,121.33,121.34,61036
20050901|2005-08-09 10:00,9,121.34,121.37,121.32,121.32,18489
20050901|2005-08-09 10:30,9,121.33,121.34,121.29,121.29,16225
20050901|2005-08-09 11:00,9,121.29,121.3,121.27,121.28,9117
20050901|2005-08-09 11:30,9,121.29,121.3,121.26,121.3,9174
20050901|2005-08-09 12:00,9,121.28,121.28,121.28,121.28,472
20050901|2005-08-10 01:00,10,121.42,121.44,121.36,121.38,25618
20050901|2005-08-10 01:30,10,121.38,121.42,121.34,121.42,21281
20050901|2005-08-10 02:00,10,121.42,121.52,121.41,121.51,52413
20050901|2005-08-10 02:30,10,121.51,121.65,121.47,121.63,84075
20050901|2005-08-10 03:00,10,121.63,121.68,121.61,121.66,78093
20050901|2005-08-10 03:30,10,121.65,121.73,121.63,121.64,86045
20050901|2005-08-10 04:00,10,121.64,121.67,121.61,121.63,45516
20050901|2005-08-10 04:30,10,121.63,121.72,121.55,121.66,118341
20050901|2005-08-10 05:00,10,121.66,121.7,121.62,121.65,51016
20050901|2005-08-10 05:30,10,121.64,121.68,121.6,121.64,28979
20050901|2005-08-10 06:00,10,121.63,121.69,121.62,121.65,23301
20050901|2005-08-10 06:30,10,121.65,121.67,121.61,121.66,25008
20050901|2005-08-10 07:00,10,121.66,121.69,121.59,121.62,38663
20050901|2005-08-10 07:30,10,121.63,121.67,121.6,121.62,29008
20050901|2005-08-10 08:00,10,121.62,121.67,121.6,121.63,26885
20050901|2005-08-10 08:30,10,121.63,121.69,121.63,121.67,23977
20050901|2005-08-10 09:00,10,121.67,121.71,121.64,121.65,31177
20050901|2005-08-10 09:30,10,121.65,121.67,121.57,121.58,28257
20050901|2005-08-10 10:00,10,121.59,121.59,121.54,121.58,37466
20050901|2005-08-10 10:30,10,121.58,121.6,121.51,121.53,22666
20050901|2005-08-10 11:00,10,121.53,121.54,121.46,121.48,19786
20050901|2005-08-10 11:30,10,121.49,121.6,121.49,121.59,13432
20050901|2005-08-10 12:00,10,121.56,121.56,121.56,121.56,696
20050901|2005-08-11 01:00,11,121.4,121.48,121.35,121.35,37045
20050901|2005-08-11 01:30,11,121.35,121.39,121.3,121.39,38297
20050901|2005-08-11 02:00,11,121.39,121.4,121.34,121.37,21298
20050901|2005-08-11 02:30,11,121.38,121.43,121.36,121.39,30775
20050901|2005-08-11 03:00,11,121.39,121.47,121.39,121.41,41454
20050901|2005-08-11 03:30,11,121.41,121.44,121.39,121.42,22838
20050901|2005-08-11 04:00,11,121.42,121.45,121.42,121.44,21514
20050901|2005-08-11 04:30,11,121.44,121.47,121.41,121.42,24213
20050901|2005-08-11 05:00,11,121.42,121.48,121.42,121.46,20835
20050901|2005-08-11 05:30,11,121.46,121.53,121.46,121.47,27224
20050901|2005-08-11 06:00,11,121.47,121.49,121.45,121.46,14291
20050901|2005-08-11 06:30,11,121.47,121.48,121.43,121.45,14618
20050901|2005-08-11 07:00,11,121.45,121.59,121.43,121.52,42935
20050901|2005-08-11 07:30,11,121.52,121.66,121.52,121.64,112621
20050901|2005-08-11 08:00,11,121.63,121.74,121.63,121.65,121932
20050901|2005-08-11 08:30,11,121.65,121.69,121.62,121.66,38303
20050901|2005-08-11 09:00,11,121.66,121.68,121.58,121.61,40182
20050901|2005-08-11 09:30,11,121.6,121.66,121.59,121.61,21521
20050901|2005-08-11 10:00,11,121.61,121.65,121.56,121.64,27850
20050901|2005-08-11 10:30,11,121.64,121.66,121.61,121.64,16215
20050901|2005-08-11 11:00,11,121.64,121.69,121.6,121.68,10809
20050901|2005-08-11 11:30,11,121.68,121.75,121.67,121.73,19106
20050901|2005-08-11 12:00,11,121.78,121.78,121.78,121.78,2303
20050901|2005-08-12 01:00,12,121.87,121.92,121.85,121.89,45007
20050901|2005-08-12 01:30,12,121.88,121.99,121.87,121.95,68080
20050901|2005-08-12 02:00,12,121.96,121.99,121.87,121.89,35297
20050901|2005-08-12 02:30,12,121.89,121.92,121.88,121.91,26478
20050901|2005-08-12 03:00,12,121.9,121.97,121.9,121.92,29925
20050901|2005-08-12 03:30,12,121.92,122.01,121.92,122.01,45862
20050901|2005-08-12 04:00,12,122,122.04,121.98,121.99,46165
20050901|2005-08-12 04:30,12,121.99,122.01,121.93,121.94,31240
20050901|2005-08-12 05:00,12,121.95,121.97,121.93,121.95,16259
20050901|2005-08-12 05:30,12,121.95,121.97,121.94,121.95,11091
20050901|2005-08-12 06:00,12,121.95,121.98,121.95,121.98,14859
20050901|2005-08-12 06:30,12,121.97,121.99,121.93,121.94,14515
20050901|2005-08-12 07:00,12,121.95,122,121.93,121.98,28781
20050901|2005-08-12 07:30,12,121.98,121.98,121.86,121.87,60648
20050901|2005-08-12 08:00,12,121.88,121.91,121.8,121.83,45109
20050901|2005-08-12 08:30,12,121.83,122.02,121.82,122.01,76188
20050901|2005-08-12 09:00,12,122,122.09,121.98,122.01,61459
20050901|2005-08-12 09:30,12,122.02,122.08,122.01,122.05,34701
20050901|2005-08-12 10:00,12,122.05,122.1,122,122.1,33096
20050901|2005-08-12 10:30,12,122.1,122.15,122.05,122.13,27740
20050901|2005-08-12 11:00,12,122.14,122.22,122.13,122.18,31669
20050901|2005-08-12 11:30,12,122.19,122.2,122.13,122.17,18417
20050901|2005-08-12 12:00,12,122.17,122.17,122.17,122.17,545
20050901|2005-08-15 01:00,15,122.2,122.21,122.14,122.15,15157
20050901|2005-08-15 01:30,15,122.15,122.17,122.09,122.13,17129
20050901|2005-08-15 02:00,15,122.14,122.22,122.13,122.21,23303
20050901|2005-08-15 02:30,15,122.21,122.26,122.2,122.23,22535
20050901|2005-08-15 03:00,15,122.23,122.31,122.22,122.3,35477
20050901|2005-08-15 03:30,15,122.31,122.31,122.25,122.26,18571
20050901|2005-08-15 04:00,15,122.25,122.29,122.24,122.27,23279
20050901|2005-08-15 04:30,15,122.26,122.28,122.21,122.23,13560
20050901|2005-08-15 05:00,15,122.23,122.26,122.22,122.26,11974
20050901|2005-08-15 05:30,15,122.25,122.29,122.24,122.24,13757
20050901|2005-08-15 06:00,15,122.24,122.27,122.22,122.23,11380
20050901|2005-08-15 06:30,15,122.22,122.34,122.22,122.32,27537
20050901|2005-08-15 07:00,15,122.33,122.34,122.25,122.26,31197
20050901|2005-08-15 07:30,15,122.26,122.27,122.19,122.23,53819
20050901|2005-08-15 08:00,15,122.24,122.33,122.23,122.33,31878
20050901|2005-08-15 08:30,15,122.32,122.32,122.22,122.23,29366
20050901|2005-08-15 09:00,15,122.23,122.26,122.15,122.19,42824
20050901|2005-08-15 09:30,15,122.18,122.21,122.15,122.2,24127
20050901|2005-08-15 10:00,15,122.19,122.26,122.18,122.24,13697
20050901|2005-08-15 10:30,15,122.23,122.25,122.23,122.24,3191
20050901|2005-08-15 11:00,15,122.23,122.25,122.18,122.18,4337
20050901|2005-08-15 11:30,15,122.19,122.23,122.16,122.23,5837
20050901|2005-08-15 12:00,15,122.23,122.23,122.23,122.23,612
20050901|2005-08-16 01:00,16,122.21,122.23,122.17,122.21,14546
20050901|2005-08-16 01:30,16,122.21,122.22,122.13,122.14,19497
20050901|2005-08-16 02:00,16,122.14,122.18,122.14,122.15,17800
20050901|2005-08-16 02:30,16,122.16,122.24,122.15,122.24,32283
20050901|2005-08-16 03:00,16,122.24,122.27,122.21,122.21,25725
20050901|2005-08-16 03:30,16,122.21,122.23,122.12,122.16,58841
20050901|2005-08-16 04:00,16,122.16,122.18,122.08,122.1,38378
20050901|2005-08-16 04:30,16,122.09,122.15,122.09,122.11,28549
20050901|2005-08-16 05:00,16,122.11,122.16,122.11,122.14,19772
20050901|2005-08-16 05:30,16,122.14,122.16,122.12,122.13,11138
20050901|2005-08-16 06:00,16,122.13,122.15,122.11,122.14,6107
20050901|2005-08-16 06:30,16,122.13,122.16,122.12,122.15,12587
20050901|2005-08-16 07:00,16,122.16,122.29,122.15,122.21,30266
20050901|2005-08-16 07:30,16,122.21,122.28,122.17,122.23,88522
20050901|2005-08-16 08:00,16,122.22,122.43,122.21,122.4,125266
20050901|2005-08-16 08:30,16,122.4,122.48,122.39,122.46,84237
20050901|2005-08-16 09:00,16,122.46,122.56,122.43,122.52,100754
20050901|2005-08-16 09:30,16,122.51,122.64,122.49,122.6,82180
20050901|2005-08-16 10:00,16,122.61,122.66,122.59,122.6,53586
20050901|2005-08-16 10:30,16,122.6,122.64,122.58,122.64,22847
20050901|2005-08-16 11:00,16,122.63,122.69,122.63,122.65,18532
20050901|2005-08-16 11:30,16,122.65,122.66,122.62,122.64,13062
20050901|2005-08-16 12:00,16,122.66,122.66,122.66,122.66,799
20050901|2005-08-17 01:00,17,122.64,122.65,122.59,122.61,15489
20050901|2005-08-17 01:30,17,122.61,122.68,122.56,122.63,27582
20050901|2005-08-17 02:00,17,122.64,122.65,122.61,122.64,19507
20050901|2005-08-17 02:30,17,122.64,122.66,122.62,122.64,27028
20050901|2005-08-17 03:00,17,122.64,122.69,122.59,122.6,39220
20050901|2005-08-17 03:30,17,122.61,122.61,122.52,122.54,83532
20050901|2005-08-17 04:00,17,122.54,122.63,122.53,122.6,60368
20050901|2005-08-17 04:30,17,122.59,122.63,122.58,122.6,30839
20050901|2005-08-17 05:00,17,122.61,122.65,122.58,122.61,25823
20050901|2005-08-17 05:30,17,122.61,122.63,122.58,122.61,17046
20050901|2005-08-17 06:00,17,122.6,122.64,122.59,122.62,15275
20050901|2005-08-17 06:30,17,122.62,122.65,122.61,122.62,20587
20050901|2005-08-17 07:00,17,122.62,122.64,122.5,122.51,37971
20050901|2005-08-17 07:30,17,122.52,122.57,122.45,122.53,116907
20050901|2005-08-17 08:00,17,122.53,122.63,122.52,122.62,66953
20050901|2005-08-17 08:30,17,122.61,122.75,122.61,122.7,87247
20050901|2005-08-17 09:00,17,122.71,122.73,122.66,122.73,35353
20050901|2005-08-17 09:30,17,122.72,122.74,122.67,122.69,43266
20050901|2005-08-17 10:00,17,122.69,122.69,122.58,122.61,52468
20050901|2005-08-17 10:30,17,122.61,122.67,122.6,122.66,21918
20050901|2005-08-17 11:00,17,122.66,122.68,122.65,122.66,7698
20050901|2005-08-17 11:30,17,122.66,122.68,122.64,122.68,7187
20050901|2005-08-17 12:00,17,122.68,122.68,122.68,122.68,763
20050901|2005-08-18 01:00,18,122.65,122.66,122.59,122.62,15642
20050901|2005-08-18 01:30,18,122.62,122.71,122.6,122.71,23930
20050901|2005-08-18 02:00,18,122.71,122.95,122.7,122.89,162514
20050901|2005-08-18 02:30,18,122.89,123.02,122.88,122.93,157268
20050901|2005-08-18 03:00,18,122.93,122.96,122.83,122.84,76937
20050901|2005-08-18 03:30,18,122.84,122.93,122.83,122.9,61623
20050901|2005-08-18 04:00,18,122.9,122.99,122.89,122.92,78330
20050901|2005-08-18 04:30,18,122.92,122.95,122.87,122.89,50477
20050901|2005-08-18 05:00,18,122.89,122.93,122.86,122.91,30245
20050901|2005-08-18 05:30,18,122.91,122.93,122.89,122.89,12674
20050901|2005-08-18 06:00,18,122.89,122.91,122.87,122.88,13007
20050901|2005-08-18 06:30,18,122.88,122.9,122.87,122.88,6631
20050901|2005-08-18 07:00,18,122.88,122.92,122.88,122.92,18960
20050901|2005-08-18 07:30,18,122.92,122.97,122.86,122.88,54814
20050901|2005-08-18 08:00,18,122.87,122.92,122.86,122.86,40470
20050901|2005-08-18 08:30,18,122.87,122.89,122.84,122.88,30269
20050901|2005-08-18 09:00,18,122.89,122.93,122.84,122.91,56955
20050901|2005-08-18 09:30,18,122.92,122.97,122.9,122.93,55969
20050901|2005-08-18 10:00,18,122.93,122.99,122.92,122.94,44806
20050901|2005-08-18 10:30,18,122.95,122.95,122.9,122.94,18442
20050901|2005-08-18 11:00,18,122.94,122.99,122.9,122.97,26222
20050901|2005-08-18 11:30,18,122.97,123.05,122.97,123.05,25509
20050901|2005-08-18 12:00,18,123.05,123.05,123.05,123.05,1185
20050901|2005-08-19 01:00,19,123.13,123.15,123.08,123.12,33526
20050901|2005-08-19 01:30,19,123.11,123.14,123.07,123.07,27368
20050901|2005-08-19 02:00,19,123.07,123.13,123.07,123.1,27395
20050901|2005-08-19 02:30,19,123.1,123.18,123.08,123.16,29124
20050901|2005-08-19 03:00,19,123.16,123.22,123.13,123.16,52355
20050901|2005-08-19 03:30,19,123.16,123.17,123.1,123.12,35644
20050901|2005-08-19 04:00,19,123.12,123.15,123.06,123.08,45628
20050901|2005-08-19 04:30,19,123.08,123.11,123.06,123.08,23673
20050901|2005-08-19 05:00,19,123.08,123.15,123.08,123.15,22007
20050901|2005-08-19 05:30,19,123.14,123.15,123.08,123.08,10690
20050901|2005-08-19 06:00,19,123.08,123.11,123.06,123.1,10599
20050901|2005-08-19 06:30,19,123.1,123.11,123.09,123.1,10372
20050901|2005-08-19 07:00,19,123.1,123.12,123.05,123.05,18820
20050901|2005-08-19 07:30,19,123.05,123.06,122.89,122.92,92231
20050901|2005-08-19 08:00,19,122.91,122.95,122.86,122.94,59309
20050901|2005-08-19 08:30,19,122.93,122.99,122.92,122.97,41929
20050901|2005-08-19 09:00,19,122.97,122.99,122.93,122.97,25193
20050901|2005-08-19 09:30,19,122.97,122.99,122.91,122.93,22833
20050901|2005-08-19 10:00,19,122.92,123.02,122.91,123,25346
20050901|2005-08-19 10:30,19,123.01,123.02,122.94,122.98,10881
20050901|2005-08-19 11:00,19,122.98,123,122.96,122.98,3728
20050901|2005-08-19 11:30,19,122.98,123.11,122.98,123.03,14699
20050901|2005-08-19 12:00,19,123.04,123.04,123.04,123.04,863
20050901|2005-08-22 01:00,22,123.1,123.1,123.04,123.05,17760
20050901|2005-08-22 01:30,22,123.06,123.06,122.89,122.92,37529
20050901|2005-08-22 02:00,22,122.92,122.95,122.88,122.93,18714
20050901|2005-08-22 02:30,22,122.92,122.97,122.9,122.95,19232
20050901|2005-08-22 03:00,22,122.95,122.98,122.95,122.97,12003
20050901|2005-08-22 03:30,22,122.97,122.98,122.95,122.96,12785
20050901|2005-08-22 04:00,22,122.96,123.02,122.96,123.01,19627
20050901|2005-08-22 04:30,22,123.02,123.08,123.01,123.08,27251
20050901|2005-08-22 05:00,22,123.08,123.09,123.02,123.03,26151
20050901|2005-08-22 05:30,22,123.04,123.07,123.01,123.07,14465
20050901|2005-08-22 06:00,22,123.07,123.08,123.05,123.08,6864
20050901|2005-08-22 06:30,22,123.07,123.08,123.01,123.04,10896
20050901|2005-08-22 07:00,22,123.03,123.06,123,123.05,17535
20050901|2005-08-22 07:30,22,123.05,123.06,123.01,123.02,16687
20050901|2005-08-22 08:00,22,123.02,123.03,122.94,122.97,32512
20050901|2005-08-22 08:30,22,122.97,122.97,122.84,122.86,68695
20050901|2005-08-22 09:00,22,122.85,122.91,122.85,122.89,37351
20050901|2005-08-22 09:30,22,122.9,122.96,122.89,122.93,30573
20050901|2005-08-22 10:00,22,122.93,123.08,122.93,123.06,41549
20050901|2005-08-22 10:30,22,123.06,123.13,123.04,123.12,25561
20050901|2005-08-22 11:00,22,123.11,123.2,123.11,123.2,25207
20050901|2005-08-22 11:30,22,123.2,123.24,123.18,123.23,20752
20050901|2005-08-22 12:00,22,123.25,123.25,123.25,123.25,745
20050901|2005-08-23 00:30,23,123.24,123.24,123.22,123.22,1989
20050901|2005-08-23 01:00,23,123.23,123.24,123.15,123.16,21968
20050901|2005-08-23 01:30,23,123.16,123.25,123.16,123.16,23187
20050901|2005-08-23 02:00,23,123.16,123.21,123.14,123.18,14251
20050901|2005-08-23 02:30,23,123.18,123.29,123.16,123.26,36797
20050901|2005-08-23 03:00,23,123.26,123.27,123.22,123.22,24007
20050901|2005-08-23 03:30,23,123.22,123.22,123.15,123.16,28330
20050901|2005-08-23 04:00,23,123.16,123.16,123.04,123.08,98500
20050901|2005-08-23 04:30,23,123.09,123.11,122.93,123.02,84214
20050901|2005-08-23 05:00,23,123.02,123.03,122.89,122.96,62018
20050901|2005-08-23 05:30,23,122.96,122.97,122.9,122.94,34725
20050901|2005-08-23 06:00,23,122.95,122.99,122.92,122.94,18875
20050901|2005-08-23 06:30,23,122.95,122.98,122.9,122.93,18566
20050901|2005-08-23 07:00,23,122.92,122.97,122.91,122.96,19480
20050901|2005-08-23 07:30,23,122.95,123.06,122.94,123.05,50259
20050901|2005-08-23 08:00,23,123.05,123.1,123.02,123.08,47531
20050901|2005-08-23 08:30,23,123.08,123.14,123.05,123.13,50436
20050901|2005-08-23 09:00,23,123.13,123.2,123.12,123.15,76314
20050901|2005-08-23 09:30,23,123.15,123.21,123.12,123.19,36381
20050901|2005-08-23 10:00,23,123.2,123.25,123.18,123.24,38734
20050901|2005-08-23 10:30,23,123.23,123.26,123.21,123.22,25472
20050901|2005-08-23 11:00,23,123.22,123.27,123.22,123.26,10209
20050901|2005-08-23 11:30,23,123.27,123.28,123.23,123.26,10970
20050901|2005-08-23 12:00,23,123.24,123.24,123.24,123.24,434
20050901|2005-08-24 01:00,24,123.25,123.26,123.19,123.2,18542
20050901|2005-08-24 01:30,24,123.19,123.2,123.13,123.15,19459
20050901|2005-08-24 02:00,24,123.15,123.28,123.14,123.25,36361
20050901|2005-08-24 02:30,24,123.25,123.36,123.23,123.35,73316
20050901|2005-08-24 03:00,24,123.34,123.35,123.19,123.23,58231
20050901|2005-08-24 03:30,24,123.24,123.28,123.2,123.21,28586
20050901|2005-08-24 04:00,24,123.21,123.21,123.15,123.19,60467
20050901|2005-08-24 04:30,24,123.2,123.24,123.19,123.23,24387
20050901|2005-08-24 05:00,24,123.23,123.33,123.22,123.32,40472
20050901|2005-08-24 05:30,24,123.32,123.32,123.24,123.28,35138
20050901|2005-08-24 06:00,24,123.28,123.28,123.24,123.27,8832
20050901|2005-08-24 06:30,24,123.26,123.27,123.23,123.26,12906
20050901|2005-08-24 07:00,24,123.25,123.45,123.25,123.43,54001
20050901|2005-08-24 07:30,24,123.44,123.44,123.31,123.4,138971
20050901|2005-08-24 08:00,24,123.39,123.42,123.31,123.32,72707
20050901|2005-08-24 08:30,24,123.33,123.39,123.27,123.28,62112
20050901|2005-08-24 09:00,24,123.29,123.35,123.23,123.34,71475
20050901|2005-08-24 09:30,24,123.34,123.35,123.19,123.21,64184
20050901|2005-08-24 10:00,24,123.21,123.27,123.21,123.24,28637
20050901|2005-08-24 10:30,24,123.24,123.26,123.2,123.25,16921
20050901|2005-08-24 11:00,24,123.25,123.29,123.24,123.25,9375
20050901|2005-08-24 11:30,24,123.25,123.29,123.24,123.27,11660
20050901|2005-08-24 12:00,24,123.27,123.27,123.27,123.27,415
20050901|2005-08-25 01:00,25,123.29,123.33,123.26,123.3,17418
20050901|2005-08-25 01:30,25,123.3,123.34,123.29,123.33,14357
20050901|2005-08-25 02:00,25,123.32,123.41,123.27,123.4,36460
20050901|2005-08-25 02:30,25,123.4,123.42,123.35,123.39,32469
20050901|2005-08-25 03:00,25,123.38,123.43,123.32,123.42,54303
20050901|2005-08-25 03:30,25,123.42,123.48,123.41,123.46,59646
20050901|2005-08-25 04:00,25,123.46,123.46,123.41,123.44,22077
20050901|2005-08-25 04:30,25,123.44,123.46,123.41,123.42,20947
20050901|2005-08-25 05:00,25,123.43,123.43,123.39,123.39,15654
20050901|2005-08-25 05:30,25,123.39,123.41,123.37,123.4,16585
20050901|2005-08-25 06:00,25,123.4,123.46,123.4,123.44,13764
20050901|2005-08-25 06:30,25,123.43,123.44,123.39,123.43,14422
20050901|2005-08-25 07:00,25,123.43,123.46,123.42,123.44,15348
20050901|2005-08-25 07:30,25,123.44,123.55,123.42,123.52,86563
20050901|2005-08-25 08:00,25,123.52,123.52,123.44,123.47,41547
20050901|2005-08-25 08:30,25,123.47,123.52,123.45,123.49,35075
20050901|2005-08-25 09:00,25,123.48,123.5,123.43,123.44,37854
20050901|2005-08-25 09:30,25,123.43,123.47,123.38,123.44,59181
20050901|2005-08-25 10:00,25,123.45,123.47,123.43,123.45,28234
20050901|2005-08-25 10:30,25,123.45,123.51,123.44,123.49,17161
20050901|2005-08-25 11:00,25,123.5,123.59,123.5,123.58,33755
20050901|2005-08-25 11:30,25,123.58,123.59,123.54,123.57,11487
20050901|2005-08-25 12:00,25,123.58,123.58,123.58,123.58,791
20050901|2005-08-26 01:00,26,123.6,123.64,123.55,123.57,16664
20050901|2005-08-26 01:30,26,123.56,123.58,123.53,123.55,7690
20050901|2005-08-26 02:00,26,123.56,123.58,123.54,123.55,18785
20050901|2005-08-26 02:30,26,123.56,123.58,123.43,123.46,33489
20050901|2005-08-26 03:00,26,123.46,123.49,123.41,123.44,43544
20050901|2005-08-26 03:30,26,123.45,123.47,123.4,123.44,38670
20050901|2005-08-26 04:00,26,123.44,123.46,123.36,123.42,39196
20050901|2005-08-26 04:30,26,123.41,123.44,123.37,123.43,34611
20050901|2005-08-26 05:00,26,123.43,123.45,123.41,123.43,12422
20050901|2005-08-26 05:30,26,123.44,123.45,123.42,123.43,6725
20050901|2005-08-26 06:00,26,123.42,123.43,123.4,123.42,6801
20050901|2005-08-26 06:30,26,123.41,123.42,123.35,123.42,27729
20050901|2005-08-26 07:00,26,123.42,123.43,123.39,123.42,33626
20050901|2005-08-26 07:30,26,123.42,123.53,123.42,123.52,41467
20050901|2005-08-26 08:00,26,123.53,123.54,123.49,123.51,38583
20050901|2005-08-26 08:30,26,123.5,123.6,123.49,123.52,77492
20050901|2005-08-26 09:00,26,123.52,123.59,123.47,123.54,83976
20050901|2005-08-26 09:30,26,123.53,123.54,123.38,123.38,65402
20050901|2005-08-26 10:00,26,123.38,123.48,123.38,123.43,41542
20050901|2005-08-26 10:30,26,123.44,123.49,123.39,123.48,17054
20050901|2005-08-26 11:00,26,123.48,123.48,123.41,123.44,7832
20050901|2005-08-26 11:30,26,123.44,123.45,123.39,123.43,10444
20050901|2005-08-26 12:00,26,123.42,123.42,123.42,123.42,542
20050901|2005-08-29 01:00,29,123.68,123.76,123.61,123.66,26170
20050901|2005-08-29 01:30,29,123.66,123.66,123.59,123.6,13753
20050901|2005-08-29 02:00,29,123.6,123.6,123.53,123.54,15769
20050901|2005-08-29 02:30,29,123.54,123.55,123.51,123.52,15564
20050901|2005-08-29 03:00,29,123.52,123.6,123.51,123.54,13087
20050901|2005-08-29 03:30,29,123.55,123.55,123.51,123.52,7600
20050901|2005-08-29 04:00,29,123.53,123.55,123.51,123.52,7072
20050901|2005-08-29 04:30,29,123.52,123.55,123.51,123.54,3501
20050901|2005-08-29 05:00,29,123.55,123.56,123.52,123.53,4701
20050901|2005-08-29 05:30,29,123.52,123.54,123.47,123.47,13912
20050901|2005-08-29 06:00,29,123.47,123.52,123.45,123.51,11415
20050901|2005-08-29 06:30,29,123.52,123.53,123.46,123.46,7711
20050901|2005-08-29 07:00,29,123.46,123.5,123.45,123.48,13143
20050901|2005-08-29 07:30,29,123.49,123.5,123.45,123.48,11531
20050901|2005-08-29 08:00,29,123.48,123.54,123.45,123.51,20980
20050901|2005-08-29 08:30,29,123.5,123.52,123.47,123.47,13718
20050901|2005-08-29 09:00,29,123.48,123.5,123.36,123.39,39866
20050901|2005-08-29 09:30,29,123.39,123.47,123.39,123.47,19575
20050901|2005-08-29 10:00,29,123.46,123.48,123.43,123.43,9505
20050901|2005-08-29 10:30,29,123.44,123.45,123.39,123.4,7982
20050901|2005-08-29 11:00,29,123.39,123.45,123.38,123.39,5721
20050901|2005-08-29 11:30,29,123.39,123.48,123.38,123.48,4019
20050901|2005-08-29 12:00,29,123.48,123.48,123.48,123.48,618
20050901|2005-08-30 01:00,30,123.46,123.46,123.31,123.32,42285
20050901|2005-08-30 01:30,30,123.32,123.35,123.25,123.32,39788
20050901|2005-08-30 02:00,30,123.31,123.33,123.19,123.26,66690
20050901|2005-08-30 02:30,30,123.26,123.28,123.22,123.25,25969
20050901|2005-08-30 03:00,30,123.25,123.27,123.23,123.26,32515
20050901|2005-08-30 03:30,30,123.26,123.28,123.22,123.24,35674
20050901|2005-08-30 04:00,30,123.24,123.27,123.16,123.19,51933
20050901|2005-08-30 04:30,30,123.19,123.2,123.14,123.15,45752
20050901|2005-08-30 05:00,30,123.15,123.2,123.14,123.2,16422
20050901|2005-08-30 05:30,30,123.19,123.24,123.19,123.22,20634
20050901|2005-08-30 06:00,30,123.22,123.27,123.22,123.24,17289
20050901|2005-08-30 06:30,30,123.25,123.28,123.24,123.27,12772
20050901|2005-08-30 07:00,30,123.27,123.3,123.25,123.29,24396
20050901|2005-08-30 07:30,30,123.29,123.36,123.29,123.31,77340
20050901|2005-08-30 08:00,30,123.31,123.37,123.31,123.35,61637
20050901|2005-08-30 08:30,30,123.35,123.38,123.26,123.28,65602
20050901|2005-08-30 09:00,30,123.29,123.43,123.25,123.39,116320
20050901|2005-08-30 09:30,30,123.39,123.48,123.38,123.43,70169
20050901|2005-08-30 10:00,30,123.43,123.53,123.43,123.49,65573
20050901|2005-08-30 10:30,30,123.49,123.52,123.46,123.52,18189
20050901|2005-08-30 11:00,30,123.52,123.52,123.44,123.47,16453
20050901|2005-08-30 11:30,30,123.47,123.47,123.43,123.45,10198
20050901|2005-08-30 12:00,30,123.43,123.43,123.43,123.43,763
20050901|2005-08-31 01:00,31,123.55,123.69,123.55,123.65,51490
20050901|2005-08-31 01:30,31,123.65,123.74,123.64,123.67,45605
20050901|2005-08-31 02:00,31,123.67,123.73,123.64,123.65,48421
20050901|2005-08-31 02:30,31,123.66,123.67,123.58,123.65,52984
20050901|2005-08-31 03:00,31,123.64,123.69,123.63,123.68,29369
20050901|2005-08-31 03:30,31,123.67,123.69,123.63,123.67,25417
20050901|2005-08-31 04:00,31,123.68,123.7,123.63,123.65,28624
20050901|2005-08-31 04:30,31,123.64,123.65,123.58,123.61,36278
20050901|2005-08-31 05:00,31,123.61,123.61,123.55,123.56,35512
20050901|2005-08-31 05:30,31,123.56,123.63,123.55,123.61,24377
20050901|2005-08-31 06:00,31,123.62,123.64,123.59,123.6,20475
20050901|2005-08-31 06:30,31,123.6,123.64,123.56,123.62,50186
20050901|2005-08-31 07:00,31,123.61,123.67,123.59,123.66,33507
20050901|2005-08-31 07:30,31,123.66,123.83,123.63,123.68,163373
20050901|2005-08-31 08:00,31,123.69,123.74,123.67,123.72,69447
20050901|2005-08-31 08:30,31,123.72,123.94,123.71,123.9,107344
20050901|2005-08-31 09:00,31,123.9,123.99,123.88,123.94,187502
20050901|2005-08-31 09:30,31,123.94,123.96,123.85,123.87,101431
20050901|2005-08-31 10:00,31,123.87,123.93,123.84,123.91,68135
20050901|2005-08-31 10:30,31,123.92,123.99,123.9,123.99,63052
20050901|2005-08-31 11:00,31,123.98,124,123.91,123.93,30698
20050901|2005-08-31 11:30,31,123.94,123.98,123.93,123.95,40492
20050901|2005-08-31 12:00,31,123.95,123.95,123.95,123.95,852
20050901|2005-09-01 01:00,1,123.9,123.9,123.82,123.84,35358
20050901|2005-09-01 01:30,1,123.84,123.86,123.82,123.84,27650
20050901|2005-09-01 02:00,1,123.84,123.95,123.81,123.92,53617
20050901|2005-09-01 02:30,1,123.92,123.97,123.85,123.87,66947
20050901|2005-09-01 03:00,1,123.88,123.89,123.81,123.85,42928
20050901|2005-09-01 03:30,1,123.85,123.87,123.8,123.84,74830
20050901|2005-09-01 04:00,1,123.85,123.87,123.82,123.85,35148
20050901|2005-09-01 04:30,1,123.85,123.92,123.85,123.91,32101
20050901|2005-09-01 05:00,1,123.9,123.94,123.89,123.91,31391
20050901|2005-09-01 05:30,1,123.92,123.96,123.9,123.95,25658
20050901|2005-09-01 06:00,1,123.95,124.01,123.92,123.93,59570
20050901|2005-09-01 06:30,1,123.94,123.97,123.91,123.95,34006
20050901|2005-09-01 07:00,1,123.95,124.03,123.92,123.96,50730
20050901|2005-09-01 07:30,1,123.96,124.22,123.95,124.14,272868
20050901|2005-09-01 08:00,1,124.14,124.16,124.08,124.12,107608
20050901|2005-09-01 08:30,1,124.12,124.21,124.11,124.13,108003
20050901|2005-09-01 09:00,1,124.14,124.33,124.12,124.28,202096
20050901|2005-09-01 09:30,1,124.28,124.3,124.24,124.28,100207
20050901|2005-09-01 10:00,1,124.28,124.35,124.27,124.28,121337
20050901|2005-09-01 10:30,1,124.28,124.31,124.23,124.28,65034
20050901|2005-09-01 11:00,1,124.28,124.32,124.27,124.27,56307
20050901|2005-09-01 11:30,1,124.28,124.34,124.24,124.32,37500
20050901|2005-09-01 12:00,1,124.34,124.34,124.34,124.34,2325
20050901|2005-09-02 01:00,2,124.38,124.41,124.32,124.41,45610
20050901|2005-09-02 01:30,2,124.41,124.41,124.32,124.36,37793
20050901|2005-09-02 02:00,2,124.37,124.42,124.33,124.33,58693
20050901|2005-09-02 02:30,2,124.34,124.4,124.33,124.37,39424
20050901|2005-09-02 03:00,2,124.38,124.38,124.3,124.31,45290
20050901|2005-09-02 03:30,2,124.31,124.38,124.29,124.38,63950
20050901|2005-09-02 04:00,2,124.37,124.39,124.34,124.36,30338
20050901|2005-09-02 04:30,2,124.36,124.4,124.35,124.39,28197
20050901|2005-09-02 05:00,2,124.39,124.48,124.39,124.39,70400
20050901|2005-09-02 05:30,2,124.4,124.43,124.39,124.39,27463
20050901|2005-09-02 06:00,2,124.39,124.42,124.37,124.39,33236
20050901|2005-09-02 06:30,2,124.39,124.43,124.38,124.39,33133
20050901|2005-09-02 07:00,2,124.38,124.6,124.36,124.41,70130
20050901|2005-09-02 07:30,2,124.42,124.46,124.17,124.19,266511
20050901|2005-09-02 08:00,2,124.18,124.26,124.13,124.18,142817
20050901|2005-09-02 08:30,2,124.19,124.34,124.17,124.32,85808
20050901|2005-09-02 09:00,2,124.32,124.37,124.26,124.37,70601
20050901|2005-09-02 09:30,2,124.37,124.4,124.33,124.38,52895
20050901|2005-09-02 10:00,2,124.38,124.38,124.31,124.33,34216
20050901|2005-09-02 10:30,2,124.32,124.37,124.3,124.37,17526
20050901|2005-09-02 11:00,2,124.36,124.39,124.34,124.38,13655
20050901|2005-09-02 11:30,2,124.39,124.39,124.33,124.34,32411
20050901|2005-09-02 12:00,2,124.33,124.33,124.33,124.33,857
20050901|2005-09-05 01:00,5,124.37,124.38,124.33,124.34,13333
20050901|2005-09-05 01:30,5,124.34,124.45,124.34,124.41,20454
20050901|2005-09-05 02:00,5,124.42,124.5,124.41,124.45,29514
20050901|2005-09-05 02:30,5,124.44,124.49,124.41,124.48,49247
20050901|2005-09-05 03:00,5,124.48,124.48,124.43,124.46,18157
20050901|2005-09-05 03:30,5,124.46,124.47,124.44,124.45,23588
20050901|2005-09-05 04:00,5,124.46,124.47,124.43,124.44,21624
20050901|2005-09-05 04:30,5,124.44,124.45,124.39,124.42,33658
20050901|2005-09-05 05:00,5,124.41,124.42,124.38,124.41,33036
20050901|2005-09-05 05:30,5,124.41,124.45,124.4,124.44,11574
20050901|2005-09-05 06:00,5,124.43,124.43,124.4,124.42,14129
20050901|2005-09-05 06:30,5,124.43,124.43,124.39,124.4,20519
20050901|2005-09-05 07:00,5,124.41,124.44,124.4,124.43,9078
20050901|2005-09-05 07:30,5,124.43,124.46,124.42,124.44,21822
20050901|2005-09-05 08:00,5,124.45,124.46,124.43,124.44,60299
20050901|2005-09-05 08:30,5,124.45,124.46,124.44,124.44,24341
20050901|2005-09-05 09:00,5,124.45,124.45,124.42,124.43,15365
20050901|2005-09-05 09:30,5,124.43,124.49,124.42,124.46,43453
20050901|2005-09-05 10:00,5,124.46,124.48,124.41,124.42,22756
20050901|2005-09-05 10:30,5,124.42,124.45,124.42,124.43,24818
20050901|2005-09-05 11:00,5,124.42,124.43,124.41,124.42,9519
20050901|2005-09-05 11:30,5,124.42,124.44,124.39,124.41,12245
20050901|2005-09-05 12:00,5,124.43,124.43,124.43,124.43,1045
20050901|2005-09-06 01:00,6,124.3,124.36,124.27,124.3,55823
20050901|2005-09-06 01:30,6,124.3,124.31,124.25,124.29,60324
20050901|2005-09-06 02:00,6,124.29,124.32,124.2,124.21,62904
20050901|2005-09-06 02:30,6,124.21,124.24,124.18,124.24,70389
20050901|2005-09-06 03:00,6,124.24,124.25,124.21,124.24,50506
20050901|2005-09-06 03:30,6,124.24,124.24,124.17,124.17,87513
20050901|2005-09-06 04:00,6,124.17,124.23,124.17,124.22,82023
20050901|2005-09-06 04:30,6,124.21,124.23,124.08,124.11,133018
20050901|2005-09-06 05:00,6,124.11,124.13,123.97,124.1,148600
20050901|2005-09-06 05:30,6,124.09,124.11,124.05,124.09,64513
20050901|2005-09-06 06:00,6,124.1,124.17,124.09,124.15,73617
20050901|2005-09-06 06:30,6,124.15,124.15,124.08,124.13,37810
20050901|2005-09-06 07:00,6,124.12,124.19,124.12,124.17,83583
20050901|2005-09-06 07:30,6,124.17,124.25,124.16,124.21,96444
20050901|2005-09-06 08:00,6,124.22,124.24,124.19,124.24,81068
20050901|2005-09-06 08:30,6,124.24,124.29,124.19,124.21,121392
20050901|2005-09-06 09:00,6,124.21,124.25,124.12,124.24,127225
20050901|2005-09-06 09:30,6,124.23,124.23,124.15,124.21,94273
20050901|2005-09-06 10:00,6,124.21,124.24,124.16,124.19,52524
20050901|2005-09-06 10:30,6,124.18,124.21,124.17,124.21,37517
20050901|2005-09-06 11:00,6,124.21,124.21,124.14,124.17,37303
20050901|2005-09-06 11:30,6,124.16,124.22,124.16,124.22,58628
20050901|2005-09-06 12:00,6,124.21,124.21,124.21,124.21,1311
20050901|2005-09-07 01:00,7,124.14,124.14,124.04,124.07,46080
20050901|2005-09-07 01:30,7,124.06,124.16,124.05,124.13,32506
20050901|2005-09-07 02:00,7,124.14,124.2,124.12,124.19,38211
20050901|2005-09-07 02:30,7,124.19,124.2,124.15,124.17,46892
20050901|2005-09-07 03:00,7,124.16,124.17,124.12,124.15,40640
20050901|2005-09-07 03:30,7,124.15,124.19,124.13,124.17,32457
20050901|2005-09-07 04:00,7,124.18,124.24,124.16,124.22,67477
20050901|2005-09-07 04:30,7,124.21,124.28,124.2,124.24,46295
20050901|2005-09-07 05:00,7,124.24,124.3,124.24,124.26,32459
20050901|2005-09-07 05:30,7,124.26,124.27,124.22,124.26,26511
20050901|2005-09-07 06:00,7,124.26,124.27,124.21,124.22,14450
20050901|2005-09-07 06:30,7,124.21,124.22,124.15,124.19,97883
20050901|2005-09-07 07:00,7,124.19,124.25,124.18,124.18,40560
20050901|2005-09-07 07:30,7,124.18,124.21,124.14,124.16,84063
20050901|2005-09-07 08:00,7,124.17,124.18,124.13,124.16,152533
20050901|2005-09-07 08:30,7,124.17,124.19,124.15,124.16,89691
20050901|2005-09-07 09:00,7,124.16,124.17,124.08,124.1,60529
20050901|2005-09-07 09:30,7,124.11,124.12,124.02,124.02,75145
20050901|2005-09-07 10:00,7,124.02,124.05,123.96,124.05,122018
20050901|2005-09-07 10:30,7,124.05,124.05,124.01,124.02,43904
20050901|2005-09-07 11:00,7,124.02,124.03,124,124.02,33732
20050901|2005-09-07 11:30,7,124.02,124.07,124.01,124.06,17550
20050901|2005-09-07 12:00,7,124.01,124.01,124.01,124.01,428
20050901|2005-09-08 01:00,8,123.98,124.04,123.97,124.04,17889
20050901|2005-09-08 01:30,8,124.03,124.06,124.02,124.04,14721
20050901|2005-09-08 02:00,8,124.03,124.15,124.02,124.14,15539
20050901|2005-09-08 02:30,8,124.13,124.19,124.13,124.16,23853
20050901|2005-09-08 03:00,8,124.17,124.2,124.15,124.17,19749
20050901|2005-09-08 03:30,8,124.16,124.2,124.16,124.18,14718
20050901|2005-09-08 04:00,8,124.19,124.19,124.13,124.14,25842
20050901|2005-09-08 04:30,8,124.13,124.13,124.03,124.03,27902
20050901|2005-09-08 05:00,8,124.03,124.06,123.98,124.02,3381
20051201|2005-04-05 02:30,5,117.66,117.66,117.66,117.66,1
20051201|2005-04-05 05:00,5,117.61,117.61,117.61,117.61,3
20051201|2005-04-06 06:30,6,117.71,117.71,117.71,117.71,3
20051201|2005-04-07 05:30,7,117.65,117.65,117.65,117.65,1
20051201|2005-04-12 08:30,12,118.02,118.02,118.01,118.01,1000
20051201|2005-04-14 05:00,14,118.28,118.28,118.28,118.28,1
20051201|2005-04-19 04:00,19,118.68,118.68,118.68,118.68,2
20051201|2005-04-21 10:30,21,118.86,118.86,118.86,118.86,1
20051201|2005-04-28 11:00,28,119.56,119.6,119.53,119.6,4
20051201|2005-05-05 01:00,5,119.48,119.48,119.48,119.48,1
20051201|2005-05-11 04:30,11,120.15,120.15,120.15,120.15,1
20051201|2005-05-24 07:30,24,120.88,120.88,120.88,120.88,8
20051201|2005-05-24 08:30,24,120.77,120.77,120.77,120.77,7
20051201|2005-05-24 09:00,24,120.77,120.77,120.77,120.77,1
20051201|2005-05-24 10:00,24,120.78,120.78,120.78,120.78,2
20051201|2005-05-24 10:30,24,120.78,120.78,120.78,120.78,3
20051201|2005-05-26 08:00,26,120.46,120.46,120.46,120.46,1
20051201|2005-05-26 10:00,26,120.58,120.58,120.58,120.58,1
20051201|2005-05-31 02:30,31,120.57,120.57,120.57,120.57,1
20051201|2005-05-31 04:00,31,120.88,120.88,120.88,120.88,1
20051201|2005-05-31 05:00,31,120.8,120.8,120.78,120.78,2
20051201|2005-05-31 07:30,31,121.02,121.02,121.02,121.02,2
20051201|2005-05-31 08:30,31,121.09,121.09,121.09,121.09,1
20051201|2005-05-31 09:30,31,121.2,121.2,121.2,121.2,2
20051201|2005-05-31 11:30,31,121.28,121.28,121.22,121.22,2
20051201|2005-06-01 01:00,1,121.21,121.21,121.21,121.21,1
20051201|2005-06-01 02:30,1,121.2,121.2,121.2,121.2,5
20051201|2005-06-01 03:30,1,121.18,121.18,121.18,121.18,3
20051201|2005-06-01 07:30,1,121.31,121.31,121.31,121.31,1
20051201|2005-06-01 09:00,1,121.51,121.51,121.51,121.51,2
20051201|2005-06-01 10:00,1,121.64,121.65,121.64,121.65,2
20051201|2005-06-01 11:00,1,121.51,121.51,121.51,121.51,1
20051201|2005-06-02 05:30,2,121.69,121.69,121.69,121.69,1
20051201|2005-06-02 06:00,2,121.65,121.65,121.65,121.65,1
20051201|2005-06-02 08:30,2,121.56,121.56,121.56,121.56,1
20051201|2005-06-02 09:30,2,121.69,121.69,121.69,121.69,1
20051201|2005-06-02 10:00,2,121.74,121.74,121.74,121.74,2
20051201|2005-06-03 03:00,3,121.75,121.75,121.75,121.75,1
20051201|2005-06-03 07:00,3,121.84,121.84,121.84,121.84,1
20051201|2005-06-03 07:30,3,122.12,122.12,122.12,122.12,1
20051201|2005-06-03 08:00,3,122.03,122.03,122.03,122.03,1
20051201|2005-06-03 08:30,3,122.1,122.1,122.1,122.1,1
20051201|2005-06-03 09:00,3,122.07,122.07,122.07,122.07,1
20051201|2005-06-03 09:30,3,122,122,122,122,1
20051201|2005-06-03 11:00,3,121.59,121.59,121.59,121.59,3
20051201|2005-06-06 02:00,6,121.68,121.68,121.68,121.68,2
20051201|2005-06-06 03:30,6,121.68,121.68,121.68,121.68,2
20051201|2005-06-06 10:00,6,121.7,121.7,121.7,121.7,1
20051201|2005-06-07 01:00,7,122.01,122.01,122.01,122.01,2
20051201|2005-06-07 02:30,7,122.1,122.1,122.1,122.1,1
20051201|2005-06-07 06:00,7,122,122,122,122,1
20051201|2005-06-07 07:30,7,122.08,122.1,122.08,122.1,2
20051201|2005-06-07 08:00,7,122.18,122.26,122.18,122.26,2
20051201|2005-06-07 08:30,7,122.25,122.25,122.25,122.25,1
20051201|2005-06-07 09:30,7,122.13,122.13,122.12,122.12,2
20051201|2005-06-07 10:30,7,122.31,122.31,122.31,122.31,10
20051201|2005-06-08 01:00,8,122.32,122.32,122.32,122.32,1
20051201|2005-06-08 02:00,8,122.45,122.45,122.45,122.45,1
20051201|2005-06-08 02:30,8,122.55,122.62,122.55,122.62,3
20051201|2005-06-08 03:00,8,122.5,122.56,122.5,122.56,2
20051201|2005-06-08 03:30,8,122.6,122.6,122.6,122.6,1
20051201|2005-06-08 04:00,8,122.54,122.54,122.54,122.54,1
20051201|2005-06-08 06:00,8,122.53,122.53,122.53,122.53,1
20051201|2005-06-08 06:30,8,122.6,122.6,122.58,122.58,4
20051201|2005-06-08 07:00,8,122.56,122.56,122.56,122.56,1
20051201|2005-06-08 07:30,8,122.5,122.5,122.41,122.42,56
20051201|2005-06-08 08:00,8,122.53,122.53,122.53,122.53,1
20051201|2005-06-08 09:00,8,122.49,122.49,122.49,122.49,1
20051201|2005-06-08 09:30,8,122.61,122.61,122.59,122.59,6
20051201|2005-06-08 11:30,8,122.57,122.63,122.57,122.63,2
20051201|2005-06-09 01:00,9,122.47,122.47,122.47,122.47,3
20051201|2005-06-09 01:30,9,122.4,122.4,122.4,122.4,1
20051201|2005-06-09 02:00,9,122.46,122.5,122.46,122.5,2
20051201|2005-06-09 03:00,9,122.47,122.47,122.47,122.47,1
20051201|2005-06-09 04:00,9,122.41,122.41,122.41,122.41,1
20051201|2005-06-09 04:30,9,122.44,122.44,122.22,122.22,5
20051201|2005-06-09 05:00,9,122.27,122.29,122.19,122.29,9
20051201|2005-06-09 05:30,9,122.27,122.27,122.2,122.24,4
20051201|2005-06-09 06:00,9,122.23,122.29,122.21,122.29,4
20051201|2005-06-09 06:30,9,122.32,122.32,122.29,122.29,3
20051201|2005-06-09 07:00,9,122.29,122.29,122.29,122.29,1
20051201|2005-06-09 08:30,9,122.32,122.46,122.32,122.33,5
20051201|2005-06-09 09:00,9,122.26,122.4,122.25,122.35,4
20051201|2005-06-09 09:30,9,122.32,122.35,122.31,122.35,21
20051201|2005-06-09 10:00,9,122.51,122.54,122.51,122.54,201
20051201|2005-06-09 10:30,9,122.6,122.65,122.6,122.65,6
20051201|2005-06-09 11:30,9,122.61,122.64,122.6,122.6,21
20051201|2005-06-10 01:00,10,122.62,122.62,122.62,122.62,5
20051201|2005-06-10 02:00,10,122.53,122.55,122.49,122.55,5
20051201|2005-06-10 02:30,10,122.47,122.47,122.43,122.45,10
20051201|2005-06-10 03:00,10,122.41,122.45,122.41,122.45,11
20051201|2005-06-10 04:00,10,122.49,122.49,122.49,122.49,1
20051201|2005-06-10 04:30,10,122.4,122.43,122.4,122.43,2
20051201|2005-06-10 06:00,10,122.51,122.51,122.51,122.51,1
20051201|2005-06-10 07:30,10,122.52,122.52,122.52,122.52,1
20051201|2005-06-10 08:00,10,122.42,122.44,122.42,122.44,2
20051201|2005-06-10 08:30,10,122.29,122.29,122.26,122.26,4
20051201|2005-06-10 09:00,10,122.22,122.25,122.22,122.25,2
20051201|2005-06-10 09:30,10,122.38,122.43,122.38,122.4,7
20051201|2005-06-10 10:00,10,122.37,122.37,122.36,122.36,2
20051201|2005-06-10 10:30,10,122.41,122.43,122.41,122.43,2
20051201|2005-06-10 11:00,10,122.42,122.42,122.42,122.42,1
20051201|2005-06-10 11:30,10,122.39,122.4,122.39,122.4,2
20051201|2005-06-13 01:00,13,122.34,122.34,122.34,122.34,2
20051201|2005-06-13 01:30,13,122.46,122.56,122.46,122.56,6
20051201|2005-06-13 02:00,13,122.55,122.55,122.55,122.55,100
20051201|2005-06-13 03:00,13,122.46,122.46,122.4,122.4,3
20051201|2005-06-13 03:30,13,122.38,122.38,122.34,122.34,3
20051201|2005-06-13 04:00,13,122.27,122.27,122.27,122.27,1
20051201|2005-06-13 06:00,13,122,122.03,121.98,121.98,10
20051201|2005-06-13 06:30,13,121.95,121.95,121.95,121.95,1
20051201|2005-06-13 07:00,13,121.99,121.99,121.99,121.99,1
20051201|2005-06-13 08:00,13,122.03,122.07,122.03,122.07,4
20051201|2005-06-13 08:30,13,122.02,122.02,122.02,122.02,1
20051201|2005-06-13 09:00,13,121.98,122.03,121.98,122.03,4
20051201|2005-06-13 09:30,13,122.05,122.05,121.98,121.98,6
20051201|2005-06-13 10:00,13,122,122,121.91,121.91,2
20051201|2005-06-13 10:30,13,121.96,121.96,121.96,121.96,1
20051201|2005-06-13 11:30,13,122,122,122,122,1
20051201|2005-06-14 01:00,14,122.13,122.13,122.13,122.13,1
20051201|2005-06-14 02:00,14,122.09,122.09,122.09,122.09,1
20051201|2005-06-14 02:30,14,122.1,122.1,121.9,121.9,5
20051201|2005-06-14 03:00,14,121.9,121.9,121.86,121.88,5
20051201|2005-06-14 03:30,14,121.89,121.91,121.86,121.91,3
20051201|2005-06-14 04:00,14,121.89,121.92,121.89,121.89,3
20051201|2005-06-14 04:30,14,122.02,122.02,122.02,122.02,1
20051201|2005-06-14 05:00,14,121.99,121.99,121.99,121.99,1
20051201|2005-06-14 06:00,14,121.96,122,121.96,122,3
20051201|2005-06-14 06:30,14,122,122,122,122,66
20051201|2005-06-14 07:00,14,122.02,122.02,122.02,122.02,1
20051201|2005-06-14 07:30,14,122.12,122.12,122.12,122.12,2
20051201|2005-06-14 08:00,14,121.93,121.94,121.93,121.94,2
20051201|2005-06-14 08:30,14,121.96,121.96,121.86,121.95,4
20051201|2005-06-14 09:00,14,121.95,121.95,121.95,121.95,1
20051201|2005-06-14 09:30,14,121.87,121.87,121.87,121.87,1
20051201|2005-06-14 10:00,14,121.85,121.85,121.85,121.85,1
20051201|2005-06-14 11:30,14,121.89,121.89,121.89,121.89,2
20051201|2005-06-15 01:30,15,121.8,121.8,121.8,121.8,1
20051201|2005-06-15 02:00,15,121.75,121.75,121.75,121.75,1
20051201|2005-06-15 02:30,15,121.8,121.8,121.8,121.8,1
20051201|2005-06-15 04:00,15,121.68,121.68,121.68,121.68,1
20051201|2005-06-15 05:00,15,121.56,121.56,121.56,121.56,2
20051201|2005-06-15 06:00,15,121.57,121.57,121.56,121.56,2
20051201|2005-06-15 06:30,15,121.56,121.56,121.55,121.55,2
20051201|2005-06-15 07:00,15,121.54,121.54,121.53,121.53,2
20051201|2005-06-15 07:30,15,121.55,121.55,121.37,121.37,11
20051201|2005-06-15 08:00,15,121.33,121.38,121.33,121.36,6
20051201|2005-06-15 08:30,15,121.25,121.25,121.2,121.2,2
20051201|2005-06-15 09:00,15,121.17,121.17,121.08,121.08,3
20051201|2005-06-15 09:30,15,121.22,121.22,121.22,121.22,1
20051201|2005-06-15 10:00,15,121.13,121.13,121.1,121.1,12
20051201|2005-06-15 10:30,15,121.09,121.11,121.08,121.08,8
20051201|2005-06-16 01:00,16,120.96,120.96,120.96,120.96,1
20051201|2005-06-16 02:30,16,120.8,120.8,120.78,120.78,2
20051201|2005-06-16 03:30,16,120.43,120.46,120.43,120.45,7
20051201|2005-06-16 04:30,16,120.65,120.65,120.63,120.63,2
20051201|2005-06-16 05:00,16,120.66,120.66,120.66,120.66,5
20051201|2005-06-16 06:30,16,120.76,120.76,120.76,120.76,1
20051201|2005-06-16 08:00,16,120.67,120.67,120.67,120.67,1
20051201|2005-06-16 08:30,16,120.7,120.7,120.7,120.7,1
20051201|2005-06-16 09:00,16,120.7,120.7,120.7,120.7,1
20051201|2005-06-16 10:00,16,120.82,120.84,120.82,120.84,2
20051201|2005-06-16 10:30,16,120.85,120.86,120.85,120.86,16
20051201|2005-06-16 11:00,16,121,121,120.95,120.95,2
20051201|2005-06-16 11:30,16,120.99,120.99,120.99,120.99,1
20051201|2005-06-17 01:00,17,121.03,121.03,120.98,120.98,33
20051201|2005-06-17 01:30,17,121.07,121.1,121,121.1,5
20051201|2005-06-17 02:30,17,121.17,121.17,121.17,121.17,2
20051201|2005-06-17 03:30,17,121.19,121.19,121.19,121.19,1
20051201|2005-06-17 05:00,17,120.93,120.93,120.93,120.93,1
20051201|2005-06-17 05:30,17,120.86,120.86,120.83,120.83,14
20051201|2005-06-17 06:30,17,120.84,120.84,120.84,120.84,1
20051201|2005-06-17 07:00,17,120.77,120.77,120.77,120.77,3
20051201|2005-06-17 07:30,17,120.82,120.82,120.8,120.8,2
20051201|2005-06-17 09:00,17,121.05,121.05,120.97,120.97,3
20051201|2005-06-17 09:30,17,120.98,121.06,120.98,121.06,4
20051201|2005-06-17 10:00,17,121.09,121.09,121.09,121.09,1
20051201|2005-06-17 10:30,17,121.04,121.08,121.04,121.08,2
20051201|2005-06-20 01:00,20,121.08,121.12,121.08,121.12,5
20051201|2005-06-20 01:30,20,121.19,121.19,121.17,121.17,2
20051201|2005-06-20 02:00,20,121.13,121.2,121.13,121.2,3
20051201|2005-06-20 02:30,20,121.11,121.11,121.11,121.11,1
20051201|2005-06-20 03:00,20,121.15,121.16,120.95,120.95,6
20051201|2005-06-20 04:30,20,120.79,120.82,120.79,120.82,2
20051201|2005-06-20 05:00,20,120.83,120.83,120.83,120.83,1
20051201|2005-06-20 06:00,20,120.9,120.9,120.9,120.9,3
20051201|2005-06-20 06:30,20,120.93,120.93,120.93,120.93,1
20051201|2005-06-20 07:00,20,120.82,120.85,120.82,120.85,2
20051201|2005-06-20 07:30,20,120.97,121,120.89,120.89,9
20051201|2005-06-20 08:30,20,120.84,120.84,120.84,120.84,1
20051201|2005-06-20 09:00,20,120.84,120.9,120.74,120.9,4
20051201|2005-06-20 09:30,20,120.92,120.92,120.9,120.9,5
20051201|2005-06-20 10:00,20,120.93,120.93,120.93,120.93,1
20051201|2005-06-21 01:30,21,120.87,120.87,120.87,120.87,1
20051201|2005-06-21 02:30,21,121.02,121.2,121.02,121.19,10
20051201|2005-06-21 03:00,21,121.2,121.41,121.2,121.41,5
20051201|2005-06-21 03:30,21,121.4,121.52,121.4,121.52,13
20051201|2005-06-21 04:00,21,121.44,121.65,121.44,121.65,4
20051201|2005-06-21 05:00,21,121.65,121.65,121.65,121.65,1
20051201|2005-06-21 05:30,21,121.56,121.56,121.54,121.54,3
20051201|2005-06-21 06:00,21,121.49,121.54,121.49,121.54,2
20051201|2005-06-21 06:30,21,121.58,121.58,121.58,121.58,1
20051201|2005-06-21 08:30,21,121.66,121.72,121.66,121.72,2
20051201|2005-06-21 11:00,21,121.74,121.77,121.74,121.75,5
20051201|2005-06-21 11:30,21,121.72,121.72,121.72,121.72,1
20051201|2005-06-22 01:00,22,121.71,121.71,121.71,121.71,1
20051201|2005-06-22 01:30,22,121.76,121.76,121.76,121.76,1
20051201|2005-06-22 02:00,22,121.76,121.76,121.76,121.76,1
20051201|2005-06-22 02:30,22,121.96,122.01,121.96,122.01,26
20051201|2005-06-22 03:00,22,122.02,122.09,122.02,122.07,4
20051201|2005-06-22 03:30,22,122.17,122.48,122.17,122.36,44
20051201|2005-06-22 04:00,22,122.34,122.38,122.33,122.38,10
20051201|2005-06-22 04:30,22,122.36,122.36,122.29,122.3,12
20051201|2005-06-22 05:00,22,122.34,122.34,122.31,122.31,3
20051201|2005-06-22 06:30,22,122.46,122.48,122.46,122.48,2
20051201|2005-06-22 07:00,22,122.42,122.42,122.38,122.38,2
20051201|2005-06-22 07:30,22,122.44,122.44,122.44,122.44,1
20051201|2005-06-22 08:00,22,122.46,122.46,122.41,122.41,5
20051201|2005-06-22 08:30,22,122.39,122.39,122.37,122.37,4
20051201|2005-06-22 09:00,22,122.32,122.39,122.31,122.39,5
20051201|2005-06-22 09:30,22,122.33,122.4,122.33,122.4,4
20051201|2005-06-22 10:00,22,122.4,122.4,122.4,122.4,1
20051201|2005-06-22 11:00,22,122.39,122.39,122.39,122.39,2
20051201|2005-06-22 11:30,22,122.41,122.43,122.41,122.43,5
20051201|2005-06-23 01:00,23,122.53,122.58,122.53,122.58,2
20051201|2005-06-23 02:00,23,122.44,122.44,122.44,122.44,1
20051201|2005-06-23 03:30,23,122.24,122.24,122.24,122.24,2
20051201|2005-06-23 04:00,23,122.29,122.29,122.26,122.26,2
20051201|2005-06-23 05:30,23,122.24,122.24,122.24,122.24,1
20051201|2005-06-23 07:00,23,122.27,122.27,122.27,122.27,1
20051201|2005-06-23 07:30,23,122.21,122.21,122.21,122.21,1
20051201|2005-06-23 08:00,23,122.26,122.26,122.26,122.26,1
20051201|2005-06-23 09:00,23,122.25,122.31,122.25,122.31,2
20051201|2005-06-23 09:30,23,122.31,122.31,122.31,122.31,1
20051201|2005-06-23 10:00,23,122.33,122.33,122.33,122.33,1
20051201|2005-06-23 11:30,23,122.27,122.27,122.27,122.27,1
20051201|2005-06-24 01:00,24,122.37,122.43,122.35,122.43,3
20051201|2005-06-24 01:30,24,122.43,122.65,122.43,122.65,8
20051201|2005-06-24 02:00,24,122.73,122.75,122.7,122.7,12
20051201|2005-06-24 02:30,24,122.69,122.75,122.69,122.7,6
20051201|2005-06-24 03:00,24,122.65,122.65,122.6,122.6,2
20051201|2005-06-24 03:30,24,122.61,122.62,122.59,122.62,4
20051201|2005-06-24 04:00,24,122.53,122.53,122.47,122.47,2
20051201|2005-06-24 04:30,24,122.52,122.52,122.52,122.52,1
20051201|2005-06-24 07:00,24,122.58,122.58,122.58,122.58,1
20051201|2005-06-24 07:30,24,122.64,122.68,122.64,122.68,2
20051201|2005-06-24 08:30,24,122.47,122.47,122.47,122.47,1
20051201|2005-06-24 09:00,24,122.45,122.45,122.37,122.4,3
20051201|2005-06-24 09:30,24,122.39,122.39,122.35,122.35,5
20051201|2005-06-24 10:00,24,122.47,122.54,122.47,122.54,132
20051201|2005-06-24 10:30,24,122.54,122.6,122.54,122.6,40
20051201|2005-06-24 11:00,24,122.5,122.5,122.5,122.5,1
20051201|2005-06-24 11:30,24,122.53,122.53,122.53,122.53,1
20051201|2005-06-27 01:00,27,122.54,122.54,122.47,122.49,3
20051201|2005-06-27 01:30,27,122.49,122.49,122.49,122.49,5
20051201|2005-06-27 02:30,27,122.59,122.68,122.57,122.61,11
20051201|2005-06-27 04:00,27,122.51,122.51,122.51,122.51,95
20051201|2005-06-27 05:00,27,122.7,122.74,122.7,122.74,5
20051201|2005-06-27 05:30,27,122.75,122.75,122.75,122.75,1
20051201|2005-06-27 06:00,27,122.72,122.72,122.72,122.72,1
20051201|2005-06-27 06:30,27,122.67,122.67,122.66,122.66,2
20051201|2005-06-27 07:00,27,122.65,122.66,122.65,122.66,2
20051201|2005-06-27 07:30,27,122.66,122.66,122.66,122.66,1
20051201|2005-06-27 08:00,27,122.63,122.63,122.63,122.63,1
20051201|2005-06-27 09:00,27,122.72,122.72,122.72,122.72,5
20051201|2005-06-27 09:30,27,122.66,122.69,122.66,122.69,2
20051201|2005-06-27 10:00,27,122.74,122.74,122.74,122.74,1
20051201|2005-06-27 10:30,27,122.67,122.67,122.67,122.67,1
20051201|2005-06-27 11:00,27,122.66,122.66,122.63,122.63,2
20051201|2005-06-27 11:30,27,122.65,122.65,122.65,122.65,1
20051201|2005-06-28 01:00,28,122.54,122.54,122.54,122.54,1
20051201|2005-06-28 02:00,28,122.47,122.47,122.45,122.45,2
20051201|2005-06-28 03:00,28,122.59,122.59,122.59,122.59,1
20051201|2005-06-28 03:30,28,122.51,122.51,122.51,122.51,1
20051201|2005-06-28 04:00,28,122.45,122.45,122.45,122.45,1
20051201|2005-06-28 04:30,28,122.4,122.4,122.4,122.4,208
20051201|2005-06-28 05:30,28,122.38,122.38,122.38,122.38,1
20051201|2005-06-28 06:00,28,122.38,122.38,122.36,122.38,3
20051201|2005-06-28 06:30,28,122.42,122.47,122.42,122.46,43
20051201|2005-06-28 07:00,28,122.44,122.44,122.42,122.42,40
20051201|2005-06-28 07:30,28,122.4,122.4,122.4,122.4,20
20051201|2005-06-28 08:00,28,122.36,122.36,122.36,122.36,1
20051201|2005-06-28 08:30,28,122.4,122.4,122.3,122.3,2
20051201|2005-06-28 09:00,28,122.28,122.35,122.22,122.28,9
20051201|2005-06-28 10:00,28,122.31,122.32,122.29,122.31,4
20051201|2005-06-28 10:30,28,122.27,122.27,122.18,122.18,5
20051201|2005-06-28 11:00,28,122.17,122.19,122.16,122.19,3
20051201|2005-06-28 11:30,28,122.22,122.22,122.22,122.22,1
20051201|2005-06-29 02:00,29,122.1,122.1,122.02,122.02,5
20051201|2005-06-29 02:30,29,122,122,122,122,1
20051201|2005-06-29 03:30,29,121.97,121.97,121.97,121.97,201
20051201|2005-06-29 04:00,29,121.91,121.91,121.87,121.87,2
20051201|2005-06-29 05:00,29,122.11,122.11,122.11,122.11,1
20051201|2005-06-29 05:30,29,122.06,122.15,122.06,122.15,2
20051201|2005-06-29 06:30,29,122.16,122.24,122.16,122.24,5
20051201|2005-06-29 07:00,29,122.21,122.21,122.18,122.21,4
20051201|2005-06-29 07:30,29,122.24,122.52,122.24,122.52,428
20051201|2005-06-29 08:00,29,122.49,122.6,122.49,122.6,9
20051201|2005-06-29 08:30,29,122.56,122.58,122.56,122.58,2
20051201|2005-06-29 09:00,29,122.56,122.56,122.38,122.38,2
20051201|2005-06-29 09:30,29,122.4,122.4,122.4,122.4,10
20051201|2005-06-29 10:00,29,122.33,122.33,122.12,122.12,18
20051201|2005-06-29 10:30,29,122.09,122.09,121.93,122.03,12
20051201|2005-06-29 11:00,29,122.1,122.1,122.03,122.03,5
20051201|2005-06-29 11:30,29,122.07,122.07,122.07,122.07,1
20051201|2005-06-30 01:30,30,121.99,121.99,121.99,121.99,1
20051201|2005-06-30 02:00,30,122.1,122.1,122.1,122.1,2
20051201|2005-06-30 02:30,30,122.12,122.25,122.12,122.25,24
20051201|2005-06-30 03:00,30,122.33,122.38,122.33,122.38,3
20051201|2005-06-30 03:30,30,122.43,122.43,122.37,122.37,2
20051201|2005-06-30 04:00,30,122.42,122.42,122.36,122.39,3
20051201|2005-06-30 04:30,30,122.38,122.38,122.38,122.38,3
20051201|2005-06-30 05:30,30,122.4,122.45,122.4,122.45,3
20051201|2005-06-30 06:00,30,122.5,122.5,122.47,122.47,2
20051201|2005-06-30 06:30,30,122.41,122.41,122.41,122.41,1
20051201|2005-06-30 07:30,30,122.47,122.47,122.45,122.45,2
20051201|2005-06-30 08:00,30,122.35,122.43,122.31,122.4,7
20051201|2005-06-30 08:30,30,122.41,122.41,122.4,122.4,2
20051201|2005-06-30 09:00,30,122.45,122.45,122.4,122.41,4
20051201|2005-06-30 09:30,30,122.44,122.53,122.44,122.53,6
20051201|2005-06-30 10:00,30,122.6,122.66,122.58,122.63,9
20051201|2005-06-30 10:30,30,122.63,122.63,122.6,122.62,183
20051201|2005-06-30 11:00,30,122.62,122.63,122.62,122.62,236
20051201|2005-06-30 11:30,30,122.6,122.61,122.6,122.61,4
20051201|2005-07-01 01:00,1,122.66,122.69,122.62,122.62,10
20051201|2005-07-01 01:30,1,122.61,122.61,122.51,122.51,3
20051201|2005-07-01 02:00,1,122.56,122.56,122.55,122.56,4
20051201|2005-07-01 02:30,1,122.61,122.77,122.61,122.71,4
20051201|2005-07-01 03:00,1,122.51,122.53,122.45,122.45,21
20051201|2005-07-01 03:30,1,122.49,122.49,122.49,122.49,1
20051201|2005-07-01 04:00,1,122.41,122.41,122.41,122.41,1
20051201|2005-07-01 05:00,1,122.36,122.36,122.35,122.35,14
20051201|2005-07-01 05:30,1,122.47,122.49,122.45,122.45,18
20051201|2005-07-01 06:00,1,122.48,122.48,122.48,122.48,1
20051201|2005-07-01 06:30,1,122.48,122.48,122.48,122.48,2
20051201|2005-07-01 07:30,1,122.55,122.58,122.52,122.58,8
20051201|2005-07-01 08:00,1,122.56,122.56,122.56,122.56,1
20051201|2005-07-01 08:30,1,122.58,122.58,122.58,122.58,48
20051201|2005-07-01 09:00,1,122.5,122.5,122.31,122.31,25
20051201|2005-07-01 09:30,1,122.29,122.29,122.27,122.27,3
20051201|2005-07-01 10:30,1,122.31,122.31,122.31,122.31,1
20051201|2005-07-01 11:30,1,122.3,122.38,122.3,122.38,5
20051201|2005-07-04 01:00,4,122.17,122.17,122.05,122.05,4
20051201|2005-07-04 01:30,4,122.03,122.03,122.03,122.03,1
20051201|2005-07-04 02:00,4,122,122,121.94,121.94,3
20051201|2005-07-04 02:30,4,122.1,122.1,122.1,122.1,5
20051201|2005-07-04 03:00,4,121.98,121.98,121.98,121.98,1
20051201|2005-07-04 04:30,4,122.02,122.02,122.02,122.02,5
20051201|2005-07-04 06:00,4,122.14,122.19,122.14,122.19,3
20051201|2005-07-04 07:00,4,122.18,122.18,122.18,122.18,1
20051201|2005-07-04 09:00,4,122.19,122.19,122.19,122.19,1
20051201|2005-07-04 11:30,4,122.19,122.19,122.19,122.19,1
20051201|2005-07-05 01:00,5,122.18,122.2,122.18,122.2,2
20051201|2005-07-05 01:30,5,121.98,122.02,121.98,122.02,2
20051201|2005-07-05 02:00,5,122.05,122.05,122.05,122.05,1
20051201|2005-07-05 03:00,5,121.95,121.95,121.8,121.8,13
20051201|2005-07-05 03:30,5,121.74,121.76,121.74,121.74,4
20051201|2005-07-05 04:00,5,121.66,121.71,121.6,121.6,3
20051201|2005-07-05 04:30,5,121.63,121.66,121.63,121.66,2
20051201|2005-07-05 05:30,5,121.73,121.73,121.73,121.73,1
20051201|2005-07-05 09:00,5,121.79,121.79,121.79,121.79,1
20051201|2005-07-05 09:30,5,121.87,121.89,121.87,121.89,4
20051201|2005-07-05 10:00,5,121.81,121.81,121.81,121.81,1
20051201|2005-07-05 10:30,5,121.8,121.83,121.8,121.83,4
20051201|2005-07-05 11:00,5,121.84,121.84,121.84,121.84,1
20051201|2005-07-05 11:30,5,121.8,121.82,121.8,121.82,2
20051201|2005-07-06 01:00,6,121.82,121.82,121.8,121.82,3
20051201|2005-07-06 01:30,6,121.97,121.97,121.96,121.96,2
20051201|2005-07-06 02:00,6,121.83,121.83,121.76,121.76,6
20051201|2005-07-06 02:30,6,121.79,121.79,121.74,121.74,13
20051201|2005-07-06 03:00,6,121.8,121.83,121.8,121.8,7
20051201|2005-07-06 08:30,6,121.78,121.79,121.78,121.79,2
20051201|2005-07-06 09:00,6,121.85,121.85,121.85,121.85,1
20051201|2005-07-06 09:30,6,121.89,121.9,121.81,121.81,5
20051201|2005-07-06 10:00,6,121.76,121.76,121.76,121.76,1
20051201|2005-07-06 10:30,6,121.74,121.74,121.7,121.72,21
20051201|2005-07-07 01:00,7,121.7,121.7,121.7,121.7,1
20051201|2005-07-07 02:00,7,121.75,121.75,121.75,121.75,1
20051201|2005-07-07 03:30,7,121.9,122.15,121.88,122.12,8
20051201|2005-07-07 04:00,7,122.22,122.83,122.21,122.8,31
20051201|2005-07-07 04:30,7,122.69,122.8,122.68,122.8,6
20051201|2005-07-07 05:00,7,122.84,122.84,122.7,122.7,5
20051201|2005-07-07 05:30,7,122.68,122.73,122.57,122.6,8
20051201|2005-07-07 06:00,7,122.57,122.58,122.54,122.54,5
20051201|2005-07-07 06:30,7,122.37,122.48,122.36,122.48,4
20051201|2005-07-07 07:00,7,122.42,122.42,122.42,122.42,1
20051201|2005-07-07 07:30,7,122.36,122.36,122.2,122.2,4
20051201|2005-07-07 08:00,7,122.17,122.21,122.17,122.21,3
20051201|2005-07-07 08:30,7,122.06,122.07,122.06,122.07,2
20051201|2005-07-07 09:00,7,122.12,122.12,122.11,122.11,2
20051201|2005-07-07 09:30,7,122.09,122.09,122.09,122.09,1
20051201|2005-07-07 10:00,7,122.14,122.14,122.14,122.14,1
20051201|2005-07-07 10:30,7,122.1,122.1,122.09,122.09,61
20051201|2005-07-07 11:00,7,122.13,122.13,122.13,122.13,1
20051201|2005-07-07 11:30,7,122.08,122.08,122.08,122.08,1
20051201|2005-07-08 01:00,8,122.02,122.02,122,122,3
20051201|2005-07-08 01:30,8,122,122,122,122,5
20051201|2005-07-08 02:00,8,121.96,121.96,121.94,121.94,2
20051201|2005-07-08 02:30,8,121.91,121.91,121.91,121.91,2
20051201|2005-07-08 03:00,8,121.98,121.98,121.98,121.98,1
20051201|2005-07-08 04:00,8,122.1,122.11,122.1,122.11,3
20051201|2005-07-08 06:30,8,122.05,122.05,122.05,122.05,3
20051201|2005-07-08 07:00,8,122.03,122.25,122.03,122.23,4
20051201|2005-07-08 07:30,8,122.1,122.14,121.96,122.14,3
20051201|2005-07-08 08:00,8,122.22,122.22,122.22,122.22,1
20051201|2005-07-08 08:30,8,122.22,122.22,122.22,122.22,1
20051201|2005-07-08 09:00,8,122.19,122.19,122.18,122.18,2
20051201|2005-07-08 09:30,8,122.18,122.18,122.18,122.18,1
20051201|2005-07-11 01:00,11,122.03,122.03,122.03,122.03,1
20051201|2005-07-11 02:00,11,121.99,121.99,121.91,121.91,3
20051201|2005-07-11 02:30,11,121.96,121.96,121.96,121.96,3
20051201|2005-07-11 04:00,11,122.08,122.08,122.08,122.08,10
20051201|2005-07-11 04:30,11,122.03,122.03,122.03,122.03,1
20051201|2005-07-11 06:30,11,122.04,122.04,122.04,122.04,1
20051201|2005-07-11 07:30,11,121.8,121.8,121.8,121.8,1
20051201|2005-07-11 08:30,11,121.85,121.85,121.85,121.85,1
20051201|2005-07-11 09:30,11,121.8,121.8,121.75,121.75,2
20051201|2005-07-11 10:00,11,121.69,121.69,121.61,121.61,22
20051201|2005-07-11 10:30,11,121.52,121.52,121.5,121.5,3
20051201|2005-07-11 11:00,11,121.52,121.52,121.52,121.52,1
20051201|2005-07-11 11:30,11,121.6,121.65,121.6,121.65,13
20051201|2005-07-12 01:00,12,121.74,121.75,121.74,121.75,2
20051201|2005-07-12 01:30,12,121.75,121.75,121.75,121.75,1
20051201|2005-07-12 02:00,12,121.75,121.76,121.43,121.5,26
20051201|2005-07-12 02:30,12,121.5,121.66,121.5,121.6,25
20051201|2005-07-12 03:00,12,121.58,121.58,121.58,121.58,2
20051201|2005-07-12 03:30,12,121.64,121.64,121.64,121.64,2
20051201|2005-07-12 04:00,12,121.62,121.63,121.62,121.63,120
20051201|2005-07-12 05:00,12,121.52,121.52,121.52,121.52,1
20051201|2005-07-12 06:30,12,121.66,121.66,121.66,121.66,1
20051201|2005-07-12 07:00,12,121.68,121.73,121.68,121.73,3
20051201|2005-07-12 08:00,12,121.61,121.61,121.61,121.61,1
20051201|2005-07-12 09:00,12,121.71,121.83,121.71,121.74,3
20051201|2005-07-12 09:30,12,121.7,121.7,121.7,121.7,1
20051201|2005-07-13 01:00,13,121.51,121.51,121.51,121.51,1
20051201|2005-07-13 01:30,13,121.5,121.5,121.5,121.5,1
20051201|2005-07-13 02:00,13,121.47,121.47,121.47,121.47,1
20051201|2005-07-13 02:30,13,121.38,121.38,121.38,121.38,1
20051201|2005-07-13 03:30,13,121.5,121.5,121.5,121.5,1
20051201|2005-07-13 04:00,13,121.39,121.41,121.38,121.39,7
20051201|2005-07-13 04:30,13,121.45,121.45,121.41,121.44,1000
20051201|2005-07-13 06:30,13,121.48,121.48,121.48,121.48,1
20051201|2005-07-13 07:00,13,121.45,121.45,121.45,121.45,2
20051201|2005-07-13 07:30,13,121.41,121.44,121.41,121.44,2
20051201|2005-07-13 08:00,13,121.52,121.52,121.52,121.52,1
20051201|2005-07-13 08:30,13,121.56,121.56,121.56,121.56,1
20051201|2005-07-13 09:00,13,121.55,121.55,121.55,121.55,1
20051201|2005-07-13 09:30,13,121.52,121.52,121.52,121.52,1
20051201|2005-07-13 10:00,13,121.5,121.5,121.5,121.5,5
20051201|2005-07-13 11:30,13,121.52,121.53,121.52,121.53,31
20051201|2005-07-14 01:00,14,121.47,121.47,121.47,121.47,1
20051201|2005-07-14 02:00,14,121.45,121.45,121.32,121.36,6
20051201|2005-07-14 02:30,14,121.37,121.38,121.36,121.38,3
20051201|2005-07-14 04:30,14,121.34,121.34,121.34,121.34,1
20051201|2005-07-14 05:00,14,121.28,121.28,121.27,121.27,2
20051201|2005-07-14 05:30,14,121.2,121.2,121.2,121.2,1
20051201|2005-07-14 07:00,14,121.24,121.38,121.24,121.38,5
20051201|2005-07-14 07:30,14,121.35,121.4,121.35,121.4,42
20051201|2005-07-14 08:00,14,121.37,121.37,121.3,121.3,2
20051201|2005-07-14 08:30,14,121.16,121.16,121.11,121.11,2
20051201|2005-07-14 09:00,14,121.11,121.11,121.11,121.11,1
20051201|2005-07-14 09:30,14,121.12,121.22,121.12,121.22,5
20051201|2005-07-14 10:00,14,121.22,121.22,121.18,121.18,73
20051201|2005-07-14 11:30,14,121.14,121.14,121.13,121.13,11
20051201|2005-07-15 01:00,15,121.02,121.03,121.02,121.02,4
20051201|2005-07-15 02:00,15,121.1,121.17,121.1,121.17,5
20051201|2005-07-15 02:30,15,121.22,121.23,121.22,121.23,3
20051201|2005-07-15 04:30,15,121.18,121.18,121.18,121.18,85
20051201|2005-07-15 05:30,15,121.2,121.2,121.2,121.2,1
20051201|2005-07-15 07:30,15,121.1,121.11,121.05,121.11,3
20051201|2005-07-15 08:00,15,121.04,121.04,121.04,121.04,150
20051201|2005-07-15 08:30,15,121.01,121.11,120.94,121.11,17
20051201|2005-07-15 09:00,15,121.12,121.26,121.12,121.26,6
20051201|2005-07-15 10:00,15,121.17,121.17,121.17,121.17,1
20051201|2005-07-15 10:30,15,121.23,121.23,121.23,121.23,1
20051201|2005-07-15 11:30,15,121.23,121.23,121.23,121.23,2
20051201|2005-07-18 01:00,18,121.15,121.15,121.15,121.15,1
20051201|2005-07-18 02:30,18,121.26,121.36,121.26,121.36,4
20051201|2005-07-18 03:00,18,121.4,121.4,121.4,121.4,1
20051201|2005-07-18 04:30,18,121.4,121.48,121.4,121.48,5
20051201|2005-07-18 05:00,18,121.52,121.52,121.51,121.51,67
20051201|2005-07-18 05:30,18,121.47,121.47,121.47,121.47,1
20051201|2005-07-18 06:30,18,121.5,121.5,121.5,121.5,1
20051201|2005-07-18 07:00,18,121.48,121.48,121.43,121.43,11
20051201|2005-07-18 08:00,18,121.4,121.4,121.4,121.4,1
20051201|2005-07-18 11:00,18,121.43,121.43,121.43,121.43,1
20051201|2005-07-18 11:30,18,121.39,121.39,121.38,121.38,2
20051201|2005-07-19 01:00,19,121.19,121.19,121.19,121.19,1
20051201|2005-07-19 01:30,19,121.2,121.2,121.18,121.18,2
20051201|2005-07-19 02:00,19,121.12,121.12,121,121.04,7
20051201|2005-07-19 02:30,19,121.02,121.02,121.01,121.01,6
20051201|2005-07-19 03:00,19,121,121,120.98,120.98,3
20051201|2005-07-19 03:30,19,121.04,121.04,121.04,121.04,1
20051201|2005-07-19 04:00,19,120.85,120.87,120.85,120.87,3
20051201|2005-07-19 05:30,19,121,121,121,121,1
20051201|2005-07-19 06:00,19,120.96,120.96,120.96,120.96,1
20051201|2005-07-19 06:30,19,120.99,120.99,120.99,120.99,2
20051201|2005-07-19 07:00,19,121.01,121.01,121.01,121.01,1
20051201|2005-07-19 07:30,19,121.01,121.01,121.01,121.01,1
20051201|2005-07-19 08:00,19,121.03,121.05,121.03,121.05,6
20051201|2005-07-19 08:30,19,121.1,121.2,121.1,121.2,7
20051201|2005-07-19 09:00,19,121.17,121.21,121.17,121.2,3
20051201|2005-07-19 10:00,19,121.15,121.15,121.15,121.15,1
20051201|2005-07-19 10:30,19,121.2,121.2,121.2,121.2,1
20051201|2005-07-19 11:00,19,121.2,121.26,121.2,121.26,3
20051201|2005-07-19 11:30,19,121.29,121.29,121.27,121.27,2
20051201|2005-07-20 01:00,20,121.23,121.23,121.23,121.23,1
20051201|2005-07-20 04:30,20,121.14,121.14,121.13,121.13,2
20051201|2005-07-20 05:00,20,121.1,121.1,121.06,121.06,3
20051201|2005-07-20 05:30,20,121.01,121.01,121.01,121.01,1
20051201|2005-07-20 06:00,20,121.03,121.03,121.03,121.03,1
20051201|2005-07-20 06:30,20,121.07,121.09,121.07,121.09,4
20051201|2005-07-20 07:00,20,121.07,121.07,121.07,121.07,1
20051201|2005-07-20 07:30,20,121.1,121.1,121.1,121.1,1
20051201|2005-07-20 08:30,20,121.16,121.16,121,121,4
20051201|2005-07-20 09:00,20,121.03,121.08,120.94,120.97,10
20051201|2005-07-20 09:30,20,120.97,121.02,120.97,121.02,2
20051201|2005-07-20 10:00,20,121.03,121.03,121.03,121.03,1
20051201|2005-07-20 10:30,20,121.07,121.08,121.07,121.08,2
20051201|2005-07-20 11:00,20,121.04,121.04,121.04,121.04,1
20051201|2005-07-20 11:30,20,121.05,121.09,121.05,121.09,10
20051201|2005-07-21 01:00,21,121.32,121.34,121.3,121.32,6
20051201|2005-07-21 01:30,21,121.34,121.4,121.33,121.4,6
20051201|2005-07-21 02:00,21,121.34,121.34,121.34,121.34,1
20051201|2005-07-21 02:30,21,121.33,121.33,121.33,121.33,1
20051201|2005-07-21 03:00,21,121.39,121.39,121.38,121.38,2
20051201|2005-07-21 04:30,21,121.3,121.3,121.27,121.27,2
20051201|2005-07-21 05:00,21,121.26,121.26,121.17,121.17,3
20051201|2005-07-21 05:30,21,121.17,121.17,121.15,121.15,2
20051201|2005-07-21 06:00,21,121.05,121.05,120.95,121.03,30
20051201|2005-07-21 06:30,21,121.08,121.08,121.08,121.08,1
20051201|2005-07-21 07:00,21,121.15,121.5,121.15,121.26,28
20051201|2005-07-21 07:30,21,121.26,121.35,121.22,121.22,16
20051201|2005-07-21 08:00,21,121.13,121.25,121.13,121.2,14
20051201|2005-07-21 09:00,21,121.12,121.16,121.12,121.16,13
20051201|2005-07-21 09:30,21,121.1,121.1,121.05,121.05,53
20051201|2005-07-21 10:00,21,121.07,121.07,121.05,121.05,3
20051201|2005-07-21 11:00,21,121.03,121.06,121.03,121.06,2
20051201|2005-07-21 11:30,21,121.07,121.07,121.07,121.07,1
20051201|2005-07-22 01:00,22,121.09,121.09,121.09,121.09,1
20051201|2005-07-22 01:30,22,121.05,121.05,121.05,121.05,5
20051201|2005-07-22 02:00,22,121.1,121.1,121.1,121.1,1
20051201|2005-07-22 02:30,22,121.17,121.25,121.17,121.25,9
20051201|2005-07-22 03:00,22,121.28,121.33,121.28,121.33,7
20051201|2005-07-22 03:30,22,121.36,121.36,121.36,121.36,2
20051201|2005-07-22 04:30,22,121.4,121.45,121.39,121.41,7
20051201|2005-07-22 05:00,22,121.34,121.39,121.34,121.39,2
20051201|2005-07-22 08:00,22,121.45,121.49,121.44,121.44,4
20051201|2005-07-22 08:30,22,121.51,121.55,121.5,121.5,5
20051201|2005-07-22 09:00,22,121.56,121.72,121.56,121.7,84
20051201|2005-07-22 09:30,22,121.63,121.64,121.63,121.63,6
20051201|2005-07-22 10:00,22,121.6,121.61,121.6,121.61,13
20051201|2005-07-22 10:30,22,121.65,121.65,121.64,121.64,3
20051201|2005-07-22 11:00,22,121.61,121.61,121.61,121.61,2
20051201|2005-07-25 01:00,25,121.56,121.56,121.5,121.5,6
20051201|2005-07-25 01:30,25,121.54,121.57,121.54,121.57,2
20051201|2005-07-25 02:00,25,121.66,121.66,121.66,121.66,3
20051201|2005-07-25 03:30,25,121.57,121.57,121.57,121.57,1
20051201|2005-07-25 04:00,25,121.59,121.65,121.59,121.62,4
20051201|2005-07-25 04:30,25,121.6,121.6,121.6,121.6,1
20051201|2005-07-25 05:00,25,121.57,121.57,121.57,121.57,2
20051201|2005-07-25 05:30,25,121.59,121.59,121.59,121.59,1
20051201|2005-07-25 06:00,25,121.61,121.61,121.58,121.59,14
20051201|2005-07-25 07:00,25,121.6,121.6,121.6,121.6,1
20051201|2005-07-25 08:00,25,121.61,121.63,121.61,121.63,3
20051201|2005-07-25 08:30,25,121.63,121.71,121.63,121.71,5
20051201|2005-07-25 09:00,25,121.69,121.81,121.69,121.81,9
20051201|2005-07-25 09:30,25,121.81,121.81,121.78,121.78,8
20051201|2005-07-25 10:00,25,121.81,121.81,121.8,121.8,2
20051201|2005-07-25 10:30,25,121.81,121.81,121.81,121.81,1
20051201|2005-07-25 11:00,25,121.75,121.75,121.75,121.75,1
20051201|2005-07-25 11:30,25,121.74,121.74,121.72,121.72,3
20051201|2005-07-26 01:00,26,121.71,121.71,121.67,121.67,6
20051201|2005-07-26 01:30,26,121.64,121.64,121.62,121.62,7
20051201|2005-07-26 02:00,26,121.65,121.65,121.59,121.59,11
20051201|2005-07-26 02:30,26,121.61,121.61,121.61,121.61,1
20051201|2005-07-26 03:00,26,121.53,121.55,121.51,121.51,3
20051201|2005-07-26 03:30,26,121.45,121.5,121.45,121.5,3
20051201|2005-07-26 04:00,26,121.55,121.55,121.55,121.55,1
20051201|2005-07-26 04:30,26,121.52,121.52,121.52,121.52,4
20051201|2005-07-26 05:00,26,121.59,121.59,121.59,121.59,5
20051201|2005-07-26 06:00,26,121.56,121.56,121.48,121.48,6
20051201|2005-07-26 06:30,26,121.45,121.45,121.44,121.44,4
20051201|2005-07-26 07:00,26,121.51,121.51,121.51,121.51,4
20051201|2005-07-26 07:30,26,121.45,121.45,121.39,121.39,52
20051201|2005-07-26 09:00,26,121.47,121.52,121.47,121.52,6
20051201|2005-07-26 09:30,26,121.52,121.52,121.51,121.51,2
20051201|2005-07-26 10:30,26,121.54,121.57,121.54,121.57,7
20051201|2005-07-26 11:00,26,121.57,121.59,121.57,121.58,3
20051201|2005-07-26 11:30,26,121.58,121.59,121.58,121.59,4
20051201|2005-07-27 01:00,27,121.57,121.58,121.56,121.56,3
20051201|2005-07-27 02:00,27,121.6,121.61,121.57,121.61,5
20051201|2005-07-27 02:30,27,121.66,121.73,121.66,121.71,7
20051201|2005-07-27 03:00,27,121.78,121.78,121.78,121.78,1
20051201|2005-07-27 03:30,27,121.76,121.78,121.76,121.78,7
20051201|2005-07-27 04:00,27,121.77,121.82,121.77,121.82,7
20051201|2005-07-27 04:30,27,121.79,121.79,121.79,121.79,1
20051201|2005-07-27 05:30,27,121.77,121.77,121.77,121.77,1
20051201|2005-07-27 06:00,27,121.74,121.74,121.72,121.72,4
20051201|2005-07-27 07:00,27,121.81,121.81,121.81,121.81,1
20051201|2005-07-27 07:30,27,121.72,121.73,121.64,121.64,12
20051201|2005-07-27 08:00,27,121.62,121.7,121.62,121.63,7
20051201|2005-07-27 08:30,27,121.64,121.71,121.64,121.71,2
20051201|2005-07-27 09:00,27,121.73,121.75,121.73,121.75,56
20051201|2005-07-28 01:00,28,121.68,121.68,121.67,121.67,2
20051201|2005-07-28 02:00,28,121.61,121.62,121.61,121.62,2
20051201|2005-07-28 02:30,28,121.66,121.7,121.64,121.68,8
20051201|2005-07-28 03:00,28,121.67,121.67,121.67,121.67,1
20051201|2005-07-28 03:30,28,121.61,121.61,121.6,121.6,2
20051201|2005-07-28 04:00,28,121.59,121.59,121.5,121.5,8
20051201|2005-07-28 04:30,28,121.45,121.46,121.41,121.46,4
20051201|2005-07-28 05:00,28,121.44,121.45,121.44,121.45,2
20051201|2005-07-28 05:30,28,121.47,121.47,121.46,121.46,2
20051201|2005-07-28 06:00,28,121.43,121.44,121.42,121.44,52
20051201|2005-07-28 06:30,28,121.4,121.4,121.4,121.4,1
20051201|2005-07-28 07:30,28,121.44,121.5,121.44,121.5,51
20051201|2005-07-28 08:30,28,121.57,121.57,121.57,121.57,2
20051201|2005-07-28 09:00,28,121.61,121.61,121.61,121.61,1
20051201|2005-07-28 10:00,28,121.61,121.65,121.61,121.65,53
20051201|2005-07-28 11:30,28,121.61,121.65,121.61,121.65,4
20051201|2005-07-29 01:00,29,121.73,121.75,121.72,121.72,254
20051201|2005-07-29 01:30,29,121.75,121.75,121.75,121.75,1
20051201|2005-07-29 02:00,29,121.76,121.76,121.76,121.76,1
20051201|2005-07-29 03:00,29,121.75,121.77,121.75,121.77,2
20051201|2005-07-29 05:00,29,121.71,121.71,121.71,121.71,2
20051201|2005-07-29 06:30,29,121.73,121.73,121.73,121.73,1
20051201|2005-07-29 07:00,29,121.73,121.73,121.73,121.73,1
20051201|2005-07-29 08:00,29,121.68,121.69,121.68,121.69,31
20051201|2005-07-29 08:30,29,121.68,121.68,121.68,121.68,30
20051201|2005-07-29 09:00,29,121.63,121.63,121.45,121.5,10
20051201|2005-07-29 09:30,29,121.49,121.49,121.49,121.49,1
20051201|2005-07-29 10:00,29,121.51,121.54,121.51,121.53,6
20051201|2005-07-29 10:30,29,121.5,121.53,121.5,121.51,4
20051201|2005-07-29 11:00,29,121.48,121.48,121.48,121.48,1
20051201|2005-07-29 11:30,29,121.5,121.52,121.5,121.52,2
20051201|2005-08-01 01:00,1,121.27,121.27,121.07,121.07,9
20051201|2005-08-01 01:30,1,121.1,121.1,121.1,121.1,1
20051201|2005-08-01 02:00,1,121.07,121.09,121.07,121.09,2
20051201|2005-08-01 03:00,1,121.15,121.15,121.15,121.15,1
20051201|2005-08-01 05:00,1,121.03,121.03,121.03,121.03,1
20051201|2005-08-01 05:30,1,121.09,121.09,121.09,121.09,1
20051201|2005-08-01 06:30,1,121.06,121.06,121.05,121.05,157
20051201|2005-08-01 07:00,1,121.12,121.13,121.12,121.13,2
20051201|2005-08-01 08:00,1,121.09,121.12,121.09,121.12,39
20051201|2005-08-01 09:00,1,121.07,121.08,120.95,121,23
20051201|2005-08-01 09:30,1,120.95,120.95,120.95,120.95,125
20051201|2005-08-01 10:00,1,121.03,121.03,120.97,120.97,127
20051201|2005-08-01 10:30,1,120.93,120.97,120.93,120.97,8
20051201|2005-08-01 11:00,1,121.03,121.03,121.03,121.03,1
20051201|2005-08-01 11:30,1,121.05,121.09,121.05,121.09,2
20051201|2005-08-02 01:00,2,121.04,121.09,121.03,121.09,6
20051201|2005-08-02 01:30,2,121.05,121.07,121.05,121.07,2
20051201|2005-08-02 02:30,2,121.08,121.1,121.08,121.1,2
20051201|2005-08-02 03:00,2,121.06,121.06,121.06,121.06,1
20051201|2005-08-02 03:30,2,120.98,120.98,120.97,120.97,8
20051201|2005-08-02 04:00,2,120.95,120.96,120.93,120.93,6
20051201|2005-08-02 04:30,2,120.95,120.95,120.95,120.95,20
20051201|2005-08-02 05:00,2,120.94,120.94,120.93,120.93,3
20051201|2005-08-02 05:30,2,120.98,120.99,120.98,120.98,4
20051201|2005-08-02 06:00,2,120.93,120.93,120.93,120.93,7
20051201|2005-08-02 06:30,2,120.92,120.92,120.72,120.72,13
20051201|2005-08-02 07:00,2,120.7,120.7,120.69,120.69,4
20051201|2005-08-02 08:00,2,120.72,120.77,120.72,120.77,242
20051201|2005-08-02 09:00,2,120.8,120.8,120.77,120.77,8
20051201|2005-08-02 09:30,2,120.73,120.76,120.73,120.75,4
20051201|2005-08-02 10:00,2,120.75,120.75,120.75,120.75,1
20051201|2005-08-02 10:30,2,120.72,120.72,120.72,120.72,100
20051201|2005-08-02 11:30,2,120.72,120.73,120.72,120.73,502
20051201|2005-08-03 01:00,3,120.74,120.77,120.74,120.77,8
20051201|2005-08-03 01:30,3,120.65,120.69,120.65,120.69,8
20051201|2005-08-03 02:00,3,120.68,120.7,120.53,120.59,110
20051201|2005-08-03 03:00,3,120.56,120.56,120.5,120.5,17
20051201|2005-08-03 03:30,3,120.55,120.57,120.55,120.57,7
20051201|2005-08-03 04:00,3,120.69,120.69,120.69,120.69,117
20051201|2005-08-03 06:00,3,120.71,120.71,120.71,120.71,500
20051201|2005-08-03 07:30,3,120.75,120.81,120.75,120.81,3
20051201|2005-08-03 08:30,3,120.77,120.77,120.77,120.77,6
20051201|2005-08-03 09:00,3,120.75,120.75,120.75,120.75,1
20051201|2005-08-03 10:00,3,120.86,120.86,120.86,120.86,1
20051201|2005-08-03 10:30,3,120.92,120.92,120.92,120.92,2
20051201|2005-08-03 11:00,3,120.88,120.88,120.88,120.88,1
20051201|2005-08-03 11:30,3,120.88,120.9,120.88,120.9,2
20051201|2005-08-04 01:00,4,120.85,120.85,120.85,120.85,1
20051201|2005-08-04 01:30,4,120.77,120.8,120.75,120.75,3
20051201|2005-08-04 02:00,4,120.78,120.81,120.78,120.81,3
20051201|2005-08-04 02:30,4,120.79,120.79,120.79,120.79,1
20051201|2005-08-04 03:00,4,120.8,120.8,120.8,120.8,1
20051201|2005-08-04 03:30,4,120.81,120.81,120.81,120.81,1
20051201|2005-08-04 04:00,4,120.75,120.75,120.75,120.75,1
20051201|2005-08-04 04:30,4,120.76,120.76,120.76,120.76,1
20051201|2005-08-04 05:00,4,120.68,120.68,120.68,120.68,2
20051201|2005-08-04 06:30,4,120.68,120.68,120.68,120.68,1
20051201|2005-08-04 07:30,4,120.81,120.81,120.81,120.81,1
20051201|2005-08-04 09:00,4,120.88,120.94,120.88,120.94,2
20051201|2005-08-04 09:30,4,120.94,120.94,120.89,120.89,8
20051201|2005-08-04 10:00,4,120.82,120.82,120.81,120.81,5
20051201|2005-08-04 10:30,4,120.75,120.75,120.75,120.75,1
20051201|2005-08-04 11:00,4,120.73,120.73,120.7,120.7,2
20051201|2005-08-04 11:30,4,120.75,120.75,120.72,120.72,2
20051201|2005-08-05 01:00,5,120.67,120.67,120.67,120.67,2
20051201|2005-08-05 02:00,5,120.73,120.73,120.71,120.71,2
20051201|2005-08-05 03:00,5,120.74,120.74,120.74,120.74,2
20051201|2005-08-05 03:30,5,120.8,120.8,120.8,120.8,1
20051201|2005-08-05 05:00,5,120.68,120.68,120.68,120.68,20
20051201|2005-08-05 05:30,5,120.7,120.7,120.7,120.7,1
20051201|2005-08-05 06:00,5,120.61,120.61,120.61,120.61,1
20051201|2005-08-05 07:00,5,120.6,120.6,120.42,120.42,3
20051201|2005-08-05 07:30,5,120.46,120.46,120.35,120.45,13
20051201|2005-08-05 08:00,5,120.43,120.47,120.43,120.45,103
20051201|2005-08-05 08:30,5,120.4,120.4,120.4,120.4,1
20051201|2005-08-05 09:00,5,120.43,120.43,120.27,120.27,3
20051201|2005-08-05 09:30,5,120.34,120.38,120.34,120.38,2
20051201|2005-08-05 10:30,5,120.42,120.42,120.42,120.42,2
20051201|2005-08-05 11:30,5,120.37,120.37,120.3,120.33,3
20051201|2005-08-08 01:00,8,120.32,120.32,120.32,120.32,1
20051201|2005-08-08 01:30,8,120.35,120.4,120.35,120.4,196
20051201|2005-08-08 02:00,8,120.4,120.4,120.4,120.4,2
20051201|2005-08-08 02:30,8,120.45,120.45,120.45,120.45,1
20051201|2005-08-08 05:30,8,120.42,120.44,120.42,120.44,4
20051201|2005-08-08 06:00,8,120.45,120.45,120.45,120.45,1
20051201|2005-08-08 06:30,8,120.43,120.43,120.37,120.37,3
20051201|2005-08-08 07:00,8,120.4,120.4,120.4,120.4,1
20051201|2005-08-08 07:30,8,120.42,120.42,120.41,120.41,2
20051201|2005-08-08 08:00,8,120.46,120.46,120.46,120.46,1
20051201|2005-08-08 09:00,8,120.43,120.43,120.43,120.43,1
20051201|2005-08-08 09:30,8,120.46,120.47,120.46,120.47,3
20051201|2005-08-08 10:30,8,120.48,120.48,120.48,120.48,1
20051201|2005-08-09 01:00,9,120.35,120.35,120.35,120.35,6
20051201|2005-08-09 01:30,9,120.34,120.34,120.34,120.34,1
20051201|2005-08-09 02:00,9,120.37,120.37,120.37,120.37,20
20051201|2005-08-09 03:00,9,120.37,120.37,120.37,120.37,30
20051201|2005-08-09 03:30,9,120.37,120.37,120.37,120.37,5
20051201|2005-08-09 07:30,9,120.5,120.5,120.49,120.5,4
20051201|2005-08-09 08:00,9,120.53,120.53,120.53,120.53,1
20051201|2005-08-09 08:30,9,120.56,120.56,120.56,120.56,1
20051201|2005-08-09 09:30,9,120.5,120.5,120.46,120.46,3
20051201|2005-08-09 10:00,9,120.43,120.43,120.4,120.4,4
20051201|2005-08-09 10:30,9,120.43,120.43,120.42,120.42,2
20051201|2005-08-09 11:00,9,120.37,120.37,120.37,120.37,2
20051201|2005-08-09 11:30,9,120.36,120.36,120.36,120.36,2
20051201|2005-08-10 01:00,10,120.5,120.5,120.5,120.5,1
20051201|2005-08-10 02:00,10,120.54,120.6,120.54,120.58,7
20051201|2005-08-10 02:30,10,120.6,120.72,120.6,120.71,4
20051201|2005-08-10 03:00,10,120.72,120.74,120.7,120.72,8
20051201|2005-08-10 04:30,10,120.69,120.77,120.69,120.77,5
20051201|2005-08-10 05:30,10,120.73,120.73,120.73,120.73,1
20051201|2005-08-10 06:00,10,120.75,120.75,120.75,120.75,1
20051201|2005-08-10 06:30,10,120.72,120.72,120.72,120.72,1
20051201|2005-08-10 07:00,10,120.7,120.7,120.7,120.7,45
20051201|2005-08-10 07:30,10,120.74,120.74,120.69,120.69,21
20051201|2005-08-10 08:00,10,120.71,120.71,120.71,120.71,4
20051201|2005-08-10 09:00,10,120.76,120.76,120.76,120.76,700
20051201|2005-08-10 09:30,10,120.7,120.7,120.69,120.69,21
20051201|2005-08-10 10:00,10,120.65,120.65,120.65,120.65,2
20051201|2005-08-10 10:30,10,120.67,120.67,120.6,120.62,7
20051201|2005-08-10 11:00,10,120.59,120.59,120.59,120.59,1
20051201|2005-08-10 11:30,10,120.57,120.66,120.57,120.66,4
20051201|2005-08-11 01:00,11,120.47,120.53,120.46,120.46,57
20051201|2005-08-11 01:30,11,120.44,120.44,120.43,120.43,10
20051201|2005-08-11 02:00,11,120.46,120.46,120.46,120.46,1
20051201|2005-08-11 02:30,11,120.49,120.51,120.49,120.51,26
20051201|2005-08-11 03:00,11,120.55,120.55,120.52,120.52,27
20051201|2005-08-11 03:30,11,120.48,120.51,120.47,120.51,6
20051201|2005-08-11 04:30,11,120.54,120.54,120.54,120.54,1
20051201|2005-08-11 05:00,11,120.56,120.56,120.54,120.54,4
20051201|2005-08-11 05:30,11,120.6,120.6,120.6,120.6,1
20051201|2005-08-11 07:00,11,120.57,120.65,120.57,120.65,37
20051201|2005-08-11 07:30,11,120.68,120.71,120.66,120.68,30
20051201|2005-08-11 08:00,11,120.74,120.81,120.74,120.77,15
20051201|2005-08-11 08:30,11,120.77,120.77,120.77,120.77,1
20051201|2005-08-11 09:00,11,120.74,120.74,120.69,120.69,108
20051201|2005-08-11 10:00,11,120.73,120.73,120.73,120.73,1
20051201|2005-08-11 10:30,11,120.73,120.73,120.73,120.73,1
20051201|2005-08-11 11:30,11,120.79,120.8,120.79,120.8,2
20051201|2005-08-12 01:00,12,120.95,120.99,120.95,120.96,16
20051201|2005-08-12 01:30,12,120.97,121.06,120.97,121.01,24
20051201|2005-08-12 02:00,12,121.01,121.01,120.98,120.98,29
20051201|2005-08-12 03:00,12,121.02,121.02,121.02,121.02,1
20051201|2005-08-12 03:30,12,121,121.08,121,121.08,94
20051201|2005-08-12 04:00,12,121.11,121.11,121.1,121.11,54
20051201|2005-08-12 04:30,12,121.06,121.08,121.06,121.08,3
20051201|2005-08-12 06:00,12,121.05,121.05,121.05,121.05,1
20051201|2005-08-12 06:30,12,121.05,121.05,121.05,121.05,1
20051201|2005-08-12 07:30,12,120.99,120.99,120.95,120.95,3
20051201|2005-08-12 08:00,12,120.96,120.96,120.91,120.91,17
20051201|2005-08-12 08:30,12,121.04,121.09,121.04,121.08,38
20051201|2005-08-12 09:00,12,121.15,121.15,121.09,121.09,8
20051201|2005-08-12 09:30,12,121.14,121.15,121.14,121.15,8
20051201|2005-08-12 10:00,12,121.13,121.13,121.13,121.13,1
20051201|2005-08-12 10:30,12,121.17,121.23,121.17,121.21,23
20051201|2005-08-12 11:00,12,121.25,121.26,121.25,121.26,9
20051201|2005-08-15 01:00,15,121.29,121.3,121.25,121.25,345
20051201|2005-08-15 01:30,15,121.24,121.24,121.19,121.19,4
20051201|2005-08-15 02:00,15,121.25,121.29,121.25,121.28,56
20051201|2005-08-15 02:30,15,121.31,121.31,121.29,121.29,2
20051201|2005-08-15 03:00,15,121.32,121.38,121.31,121.38,154
20051201|2005-08-15 03:30,15,121.34,121.34,121.34,121.34,1
20051201|2005-08-15 04:00,15,121.34,121.34,121.32,121.34,3
20051201|2005-08-15 04:30,15,121.35,121.35,121.35,121.35,2
20051201|2005-08-15 05:00,15,121.32,121.33,121.32,121.33,3
20051201|2005-08-15 06:30,15,121.37,121.4,121.37,121.4,3
20051201|2005-08-15 07:00,15,121.41,121.41,121.41,121.41,5
20051201|2005-08-15 07:30,15,121.3,121.3,121.3,121.3,2
20051201|2005-08-15 09:00,15,121.27,121.27,121.27,121.27,1
20051201|2005-08-15 11:30,15,121.26,121.26,121.26,121.26,1
20051201|2005-08-16 01:00,16,121.27,121.3,121.27,121.3,3
20051201|2005-08-16 01:30,16,121.28,121.28,121.24,121.24,10
20051201|2005-08-16 02:00,16,121.24,121.25,121.24,121.24,49
20051201|2005-08-16 02:30,16,121.28,121.29,121.28,121.29,11
20051201|2005-08-16 03:00,16,121.33,121.35,121.32,121.35,55
20051201|2005-08-16 03:30,16,121.3,121.3,121.23,121.23,6
20051201|2005-08-16 04:00,16,121.25,121.25,121.18,121.18,54
20051201|2005-08-16 04:30,16,121.22,121.22,121.22,121.22,4
20051201|2005-08-16 05:00,16,121.21,121.23,121.21,121.23,64
20051201|2005-08-16 05:30,16,121.24,121.24,121.24,121.24,2
20051201|2005-08-16 06:00,16,121.2,121.2,121.2,121.2,1
20051201|2005-08-16 06:30,16,121.21,121.22,121.21,121.22,17
20051201|2005-08-16 07:00,16,121.27,121.34,121.27,121.34,9
20051201|2005-08-16 07:30,16,121.32,121.36,121.32,121.35,11
20051201|2005-08-16 08:00,16,121.34,121.5,121.34,121.49,141
20051201|2005-08-16 08:30,16,121.5,121.55,121.48,121.53,123
20051201|2005-08-16 09:00,16,121.55,121.64,121.55,121.59,130
20051201|2005-08-16 09:30,16,121.59,121.72,121.59,121.72,148
20051201|2005-08-16 10:00,16,121.71,121.74,121.69,121.69,293
20051201|2005-08-16 10:30,16,121.69,121.69,121.69,121.69,1
20051201|2005-08-16 11:00,16,121.74,121.76,121.72,121.74,450
20051201|2005-08-16 11:30,16,121.73,121.73,121.73,121.73,1
20051201|2005-08-17 01:00,17,121.7,121.72,121.69,121.72,24
20051201|2005-08-17 01:30,17,121.66,121.75,121.66,121.75,13
20051201|2005-08-17 02:30,17,121.73,121.75,121.73,121.74,61
20051201|2005-08-17 03:00,17,121.75,121.76,121.72,121.72,27
20051201|2005-08-17 03:30,17,121.68,121.68,121.61,121.61,38
20051201|2005-08-17 04:00,17,121.64,121.7,121.64,121.7,34
20051201|2005-08-17 04:30,17,121.71,121.71,121.71,121.71,2
20051201|2005-08-17 05:00,17,121.68,121.7,121.68,121.7,2
20051201|2005-08-17 06:00,17,121.68,121.68,121.68,121.68,1
20051201|2005-08-17 06:30,17,121.72,121.72,121.72,121.72,3
20051201|2005-08-17 07:00,17,121.68,121.68,121.6,121.6,5
20051201|2005-08-17 07:30,17,121.6,121.64,121.55,121.62,77
20051201|2005-08-17 08:00,17,121.62,121.68,121.62,121.68,6
20051201|2005-08-17 08:30,17,121.72,121.8,121.72,121.79,131
20051201|2005-08-17 09:00,17,121.78,121.8,121.76,121.8,38
20051201|2005-08-17 09:30,17,121.8,121.81,121.77,121.79,26
20051201|2005-08-17 10:00,17,121.77,121.77,121.68,121.69,272
20051201|2005-08-17 11:30,17,121.74,121.74,121.74,121.74,1
20051201|2005-08-18 01:00,18,121.71,121.72,121.71,121.72,2
20051201|2005-08-18 01:30,18,121.75,121.77,121.75,121.77,2
20051201|2005-08-18 02:00,18,121.94,121.99,121.91,121.98,128
20051201|2005-08-18 02:30,18,121.99,122.08,121.98,121.98,45
20051201|2005-08-18 03:00,18,122.03,122.03,121.93,121.95,19
20051201|2005-08-18 03:30,18,121.97,122.01,121.93,121.99,19
20051201|2005-08-18 04:00,18,122.02,122.07,122.02,122.04,1045
20051201|2005-08-18 04:30,18,122.02,122.02,121.96,121.99,40
20051201|2005-08-18 05:00,18,121.99,121.99,121.96,121.96,7
20051201|2005-08-18 05:30,18,121.99,121.99,121.99,121.99,5
20051201|2005-08-18 06:30,18,121.97,121.97,121.97,121.97,1
20051201|2005-08-18 07:00,18,121.97,121.99,121.96,121.98,9
20051201|2005-08-18 07:30,18,122,122.04,121.95,121.96,13
20051201|2005-08-18 08:00,18,122,122,122,122,16
20051201|2005-08-18 08:30,18,121.96,121.96,121.96,121.96,2
20051201|2005-08-18 09:00,18,122,122,121.96,121.96,14
20051201|2005-08-18 09:30,18,122.01,122.05,122.01,122.04,19
20051201|2005-08-18 10:00,18,122.03,122.07,122.02,122.05,811
20051201|2005-08-18 10:30,18,122.03,122.03,122.02,122.03,353
20051201|2005-08-18 11:00,18,122.04,122.05,122.04,122.05,28
20051201|2005-08-18 11:30,18,122.06,122.13,122.06,122.13,13
20051201|2005-08-19 01:00,19,122.2,122.22,122.19,122.22,51
20051201|2005-08-19 01:30,19,122.17,122.18,122.17,122.18,5
20051201|2005-08-19 02:00,19,122.18,122.22,122.18,122.18,56
20051201|2005-08-19 02:30,19,122.22,122.26,122.22,122.23,18
20051201|2005-08-19 03:00,19,122.27,122.28,122.26,122.26,70
20051201|2005-08-19 03:30,19,122.23,122.24,122.2,122.2,161
20051201|2005-08-19 04:00,19,122.19,122.22,122.16,122.17,8
20051201|2005-08-19 04:30,19,122.17,122.19,122.17,122.19,15
20051201|2005-08-19 05:00,19,122.16,122.22,122.16,122.22,49
20051201|2005-08-19 05:30,19,122.22,122.22,122.18,122.18,21
20051201|2005-08-19 06:00,19,122.16,122.18,122.15,122.18,52
20051201|2005-08-19 06:30,19,122.18,122.18,122.18,122.18,4
20051201|2005-08-19 07:00,19,122.19,122.2,122.15,122.15,46
20051201|2005-08-19 07:30,19,122.12,122.12,122,122,130
20051201|2005-08-19 08:00,19,122,122.02,122,122.02,1004
20051201|2005-08-19 08:30,19,122.02,122.07,122.02,122.07,4
20051201|2005-08-19 09:00,19,122.02,122.06,122.02,122.06,17
20051201|2005-08-19 09:30,19,122.04,122.04,122.02,122.02,72
20051201|2005-08-19 10:00,19,122.05,122.08,122.05,122.08,51
20051201|2005-08-19 10:30,19,122.08,122.08,122.04,122.04,82
20051201|2005-08-19 11:30,19,122.12,122.15,122.12,122.12,4
20051201|2005-08-22 01:00,22,122.21,122.21,122.14,122.14,9
20051201|2005-08-22 01:30,22,122.04,122.04,121.98,121.98,22
20051201|2005-08-22 02:00,22,122,122.03,122,122.03,15
20051201|2005-08-22 02:30,22,122,122.04,122,122.04,11
20051201|2005-08-22 03:00,22,122.05,122.06,122.05,122.05,3
20051201|2005-08-22 03:30,22,122.06,122.06,122.06,122.06,81
20051201|2005-08-22 04:00,22,122.06,122.09,122.06,122.09,38
20051201|2005-08-22 04:30,22,122.1,122.16,122.1,122.16,41
20051201|2005-08-22 05:00,22,122.17,122.17,122.11,122.11,11
20051201|2005-08-22 05:30,22,122.09,122.14,122.09,122.14,18
20051201|2005-08-22 06:00,22,122.15,122.16,122.15,122.16,2
20051201|2005-08-22 06:30,22,122.16,122.16,122.1,122.11,21
20051201|2005-08-22 07:00,22,122.1,122.13,122.1,122.13,17
20051201|2005-08-22 08:00,22,122.1,122.1,122.03,122.03,7
20051201|2005-08-22 08:30,22,122,122,121.93,121.93,29
20051201|2005-08-22 09:00,22,121.96,121.98,121.96,121.97,504
20051201|2005-08-22 09:30,22,122,122.03,122,122.02,245
20051201|2005-08-22 10:00,22,122.05,122.15,122.04,122.15,93
20051201|2005-08-22 10:30,22,122.13,122.18,122.13,122.18,158
20051201|2005-08-22 11:00,22,122.2,122.28,122.2,122.28,4012
20051201|2005-08-22 11:30,22,122.29,122.31,122.29,122.31,279
20051201|2005-08-23 00:30,23,122.31,122.31,122.31,122.31,1
20051201|2005-08-23 01:00,23,122.27,122.3,122.27,122.3,8
20051201|2005-08-23 01:30,23,122.24,122.24,122.24,122.24,4
20051201|2005-08-23 02:00,23,122.26,122.28,122.25,122.25,92
20051201|2005-08-23 02:30,23,122.26,122.36,122.26,122.34,68
20051201|2005-08-23 03:00,23,122.34,122.34,122.34,122.34,2
20051201|2005-08-23 03:30,23,122.29,122.29,122.24,122.24,6
20051201|2005-08-23 04:00,23,122.21,122.22,122.14,122.16,210
20051201|2005-08-23 04:30,23,122.18,122.18,122.02,122.12,495
20051201|2005-08-23 05:00,23,122.1,122.1,121.98,121.99,8
20051201|2005-08-23 05:30,23,122.04,122.04,122.02,122.02,10
20051201|2005-08-23 06:00,23,122.01,122.07,122.01,122.07,175
20051201|2005-08-23 06:30,23,122.01,122.02,122,122.01,59
20051201|2005-08-23 07:00,23,122.02,122.02,122.02,122.02,80
20051201|2005-08-23 07:30,23,122.03,122.12,122.03,122.12,54
20051201|2005-08-23 08:00,23,122.13,122.16,122.12,122.16,87
20051201|2005-08-23 08:30,23,122.15,122.22,122.15,122.2,13
20051201|2005-08-23 09:00,23,122.22,122.28,122.21,122.23,12
20051201|2005-08-23 09:30,23,122.23,122.28,122.23,122.27,5
20051201|2005-08-23 10:00,23,122.29,122.32,122.29,122.32,15
20051201|2005-08-23 10:30,23,122.33,122.35,122.3,122.3,32
20051201|2005-08-23 11:00,23,122.3,122.33,122.3,122.33,43
20051201|2005-08-23 11:30,23,122.35,122.35,122.34,122.34,37
20051201|2005-08-24 01:00,24,122.29,122.31,122.29,122.31,6
20051201|2005-08-24 01:30,24,122.25,122.26,122.22,122.22,6
20051201|2005-08-24 02:00,24,122.23,122.32,122.23,122.32,1720
20051201|2005-08-24 02:30,24,122.32,122.42,122.32,122.42,339
20051201|2005-08-24 03:00,24,122.39,122.39,122.28,122.31,113
20051201|2005-08-24 03:30,24,122.35,122.35,122.32,122.32,7
20051201|2005-08-24 04:00,24,122.26,122.28,122.25,122.27,144
20051201|2005-08-24 04:30,24,122.29,122.31,122.28,122.28,28
20051201|2005-08-24 05:00,24,122.35,122.41,122.35,122.41,10
20051201|2005-08-24 05:30,24,122.36,122.36,122.34,122.36,3
20051201|2005-08-24 06:00,24,122.36,122.36,122.34,122.34,516
20051201|2005-08-24 06:30,24,122.34,122.34,122.33,122.33,2
20051201|2005-08-24 07:00,24,122.34,122.53,122.34,122.53,1754
20051201|2005-08-24 07:30,24,122.51,122.52,122.42,122.47,1379
20051201|2005-08-24 08:00,24,122.47,122.5,122.41,122.41,504
20051201|2005-08-24 08:30,24,122.43,122.46,122.37,122.38,166
20051201|2005-08-24 09:00,24,122.33,122.42,122.33,122.42,14
20051201|2005-08-24 09:30,24,122.42,122.42,122.28,122.29,530
20051201|2005-08-24 10:00,24,122.29,122.34,122.29,122.34,201
20051201|2005-08-24 10:30,24,122.32,122.34,122.31,122.34,35
20051201|2005-08-24 11:00,24,122.33,122.35,122.33,122.35,3
20051201|2005-08-24 11:30,24,122.34,122.37,122.34,122.36,355
20051201|2005-08-25 01:00,25,122.35,122.39,122.35,122.39,25
20051201|2005-08-25 01:30,25,122.39,122.4,122.39,122.4,2
20051201|2005-08-25 02:00,25,122.44,122.44,122.44,122.44,2
20051201|2005-08-25 02:30,25,122.48,122.49,122.43,122.49,334
20051201|2005-08-25 03:00,25,122.45,122.48,122.42,122.48,22
20051201|2005-08-25 03:30,25,122.51,122.55,122.5,122.53,281
20051201|2005-08-25 04:00,25,122.52,122.53,122.51,122.53,38
20051201|2005-08-25 04:30,25,122.52,122.53,122.5,122.5,8
20051201|2005-08-25 05:00,25,122.51,122.51,122.48,122.48,52
20051201|2005-08-25 05:30,25,122.48,122.5,122.47,122.47,40
20051201|2005-08-25 06:00,25,122.5,122.53,122.5,122.52,7
20051201|2005-08-25 06:30,25,122.5,122.5,122.5,122.5,124
20051201|2005-08-25 07:00,25,122.52,122.54,122.52,122.54,66
20051201|2005-08-25 07:30,25,122.55,122.63,122.54,122.61,1101
20051201|2005-08-25 08:00,25,122.59,122.59,122.53,122.55,287
20051201|2005-08-25 08:30,25,122.57,122.6,122.57,122.59,19
20051201|2005-08-25 09:00,25,122.56,122.58,122.52,122.52,404
20051201|2005-08-25 09:30,25,122.5,122.54,122.49,122.54,1488
20051201|2005-08-25 10:00,25,122.53,122.55,122.51,122.54,1138
20051201|2005-08-25 10:30,25,122.54,122.58,122.54,122.58,569
20051201|2005-08-25 11:00,25,122.6,122.66,122.6,122.66,316
20051201|2005-08-25 11:30,25,122.66,122.66,122.63,122.64,831
20051201|2005-08-26 01:00,26,122.7,122.7,122.65,122.65,238
20051201|2005-08-26 01:30,26,122.65,122.65,122.63,122.64,120
20051201|2005-08-26 02:00,26,122.63,122.64,122.63,122.63,126
20051201|2005-08-26 02:30,26,122.65,122.65,122.51,122.51,236
20051201|2005-08-26 03:00,26,122.53,122.53,122.53,122.53,2
20051201|2005-08-26 03:30,26,122.5,122.54,122.5,122.53,292
20051201|2005-08-26 04:00,26,122.52,122.53,122.45,122.49,443
20051201|2005-08-26 04:30,26,122.48,122.5,122.47,122.5,27
20051201|2005-08-26 05:00,26,122.49,122.52,122.49,122.52,21
20051201|2005-08-26 06:00,26,122.49,122.49,122.49,122.49,50
20051201|2005-08-26 06:30,26,122.45,122.49,122.45,122.49,32
20051201|2005-08-26 07:00,26,122.49,122.49,122.49,122.49,4330
20051201|2005-08-26 07:30,26,122.54,122.61,122.54,122.61,366
20051201|2005-08-26 08:00,26,122.61,122.62,122.58,122.6,251
20051201|2005-08-26 08:30,26,122.61,122.68,122.59,122.59,455
20051201|2005-08-26 09:00,26,122.64,122.65,122.63,122.63,327
20051201|2005-08-26 09:30,26,122.6,122.6,122.48,122.49,4569
20051201|2005-08-26 10:00,26,122.49,122.55,122.49,122.55,4219
20051201|2005-08-26 10:30,26,122.5,122.56,122.49,122.56,876
20051201|2005-08-26 11:00,26,122.53,122.53,122.53,122.53,1
20051201|2005-08-26 11:30,26,122.53,122.54,122.49,122.51,7
20051201|2005-08-29 01:00,29,122.77,122.82,122.71,122.74,370
20051201|2005-08-29 01:30,29,122.73,122.73,122.68,122.68,45
20051201|2005-08-29 02:00,29,122.69,122.69,122.63,122.63,58
20051201|2005-08-29 02:30,29,122.63,122.63,122.6,122.6,13
20051201|2005-08-29 03:00,29,122.61,122.67,122.61,122.67,13
20051201|2005-08-29 03:30,29,122.6,122.61,122.6,122.61,6
20051201|2005-08-29 04:00,29,122.6,122.62,122.6,122.62,31
20051201|2005-08-29 04:30,29,122.6,122.61,122.6,122.61,28
20051201|2005-08-29 05:00,29,122.62,122.62,122.62,122.62,10
20051201|2005-08-29 05:30,29,122.59,122.59,122.59,122.59,25
20051201|2005-08-29 06:00,29,122.56,122.59,122.54,122.59,222
20051201|2005-08-29 06:30,29,122.56,122.56,122.56,122.56,1
20051201|2005-08-29 07:00,29,122.56,122.58,122.54,122.58,793
20051201|2005-08-29 07:30,29,122.56,122.58,122.56,122.57,12
20051201|2005-08-29 08:00,29,122.57,122.62,122.56,122.61,42
20051201|2005-08-29 08:30,29,122.58,122.6,122.57,122.58,261
20051201|2005-08-29 09:00,29,122.53,122.53,122.45,122.47,269
20051201|2005-08-29 09:30,29,122.52,122.55,122.52,122.54,4
20051201|2005-08-29 10:00,29,122.55,122.56,122.53,122.55,115
20051201|2005-08-29 10:30,29,122.51,122.52,122.49,122.49,11
20051201|2005-08-29 11:00,29,122.48,122.51,122.48,122.48,4
20051201|2005-08-29 11:30,29,122.5,122.56,122.5,122.56,9
20051201|2005-08-30 01:00,30,122.56,122.56,122.45,122.45,324
20051201|2005-08-30 01:30,30,122.42,122.42,122.34,122.38,350
20051201|2005-08-30 02:00,30,122.39,122.39,122.29,122.33,611
20051201|2005-08-30 02:30,30,122.35,122.35,122.32,122.32,187
20051201|2005-08-30 03:00,30,122.33,122.35,122.32,122.34,134
20051201|2005-08-30 03:30,30,122.35,122.36,122.31,122.31,114
20051201|2005-08-30 04:00,30,122.34,122.34,122.25,122.25,673
20051201|2005-08-30 04:30,30,122.27,122.28,122.23,122.23,107
20051201|2005-08-30 05:00,30,122.24,122.28,122.24,122.28,156
20051201|2005-08-30 05:30,30,122.29,122.33,122.29,122.32,7
20051201|2005-08-30 06:00,30,122.32,122.34,122.32,122.33,704
20051201|2005-08-30 06:30,30,122.35,122.35,122.33,122.35,147
20051201|2005-08-30 07:00,30,122.36,122.38,122.33,122.36,918
20051201|2005-08-30 07:30,30,122.37,122.44,122.37,122.38,1044
20051201|2005-08-30 08:00,30,122.4,122.45,122.4,122.44,3020
20051201|2005-08-30 08:30,30,122.43,122.47,122.36,122.36,721
20051201|2005-08-30 09:00,30,122.4,122.5,122.35,122.5,784
20051201|2005-08-30 09:30,30,122.48,122.57,122.47,122.5,6120
20051201|2005-08-30 10:00,30,122.52,122.61,122.52,122.56,409
20051201|2005-08-30 10:30,30,122.56,122.58,122.56,122.58,213
20051201|2005-08-30 11:00,30,122.54,122.55,122.53,122.55,106
20051201|2005-08-30 11:30,30,122.54,122.54,122.53,122.54,18
20051201|2005-08-31 01:00,31,122.64,122.78,122.64,122.73,701
20051201|2005-08-31 01:30,31,122.75,122.83,122.75,122.75,3121
20051201|2005-08-31 02:00,31,122.75,122.8,122.75,122.77,168
20051201|2005-08-31 02:30,31,122.73,122.75,122.68,122.72,1969
20051201|2005-08-31 03:00,31,122.72,122.76,122.72,122.76,686
20051201|2005-08-31 03:30,31,122.73,122.75,122.72,122.75,24
20051201|2005-08-31 04:00,31,122.75,122.77,122.73,122.73,173
20051201|2005-08-31 04:30,31,122.73,122.73,122.67,122.67,2845
20051201|2005-08-31 05:00,31,122.68,122.68,122.64,122.64,1585
20051201|2005-08-31 05:30,31,122.69,122.7,122.67,122.7,584
20051201|2005-08-31 06:00,31,122.69,122.72,122.67,122.69,61
20051201|2005-08-31 06:30,31,122.68,122.71,122.65,122.7,839
20051201|2005-08-31 07:00,31,122.7,122.74,122.69,122.74,711
20051201|2005-08-31 07:30,31,122.75,122.9,122.75,122.78,3740
20051201|2005-08-31 08:00,31,122.77,122.82,122.76,122.78,1407
20051201|2005-08-31 08:30,31,122.79,123.02,122.79,122.99,1717
20051201|2005-08-31 09:00,31,123,123.07,122.98,123.02,3598
20051201|2005-08-31 09:30,31,123.02,123.02,122.94,122.96,2964
20051201|2005-08-31 10:00,31,122.94,123,122.94,123,3476
20051201|2005-08-31 10:30,31,123,123.07,122.99,123.07,1886
20051201|2005-08-31 11:00,31,123.07,123.07,123,123.03,330
20051201|2005-08-31 11:30,31,123.03,123.07,123.03,123.03,2973
20051201|2005-08-31 12:00,31,123.08,123.08,123.08,123.08,204
20051201|2005-09-01 01:00,1,123,123,122.91,122.93,1609
20051201|2005-09-01 01:30,1,122.93,122.93,122.91,122.91,6115
20051201|2005-09-01 02:00,1,122.92,123.02,122.9,123.01,9216
20051201|2005-09-01 02:30,1,123.01,123.04,122.94,122.98,3466
20051201|2005-09-01 03:00,1,122.97,122.97,122.91,122.92,985
20051201|2005-09-01 03:30,1,122.92,122.94,122.89,122.93,693
20051201|2005-09-01 04:00,1,122.93,122.94,122.92,122.94,529
20051201|2005-09-01 04:30,1,122.93,122.99,122.93,122.98,2621
20051201|2005-09-01 05:00,1,122.99,123.02,122.99,122.99,5957
20051201|2005-09-01 05:30,1,123,123.04,122.99,123.03,7976
20051201|2005-09-01 06:00,1,123.04,123.1,123,123,1832
20051201|2005-09-01 06:30,1,123.02,123.04,123,123.03,438
20051201|2005-09-01 07:00,1,123.02,123.12,123.02,123.06,4510
20051201|2005-09-01 07:30,1,123.06,123.3,123.05,123.22,18421
20051201|2005-09-01 08:00,1,123.22,123.23,123.16,123.2,25656
20051201|2005-09-01 08:30,1,123.21,123.28,123.2,123.23,9730
20051201|2005-09-01 09:00,1,123.22,123.41,123.22,123.36,5137
20051201|2005-09-01 09:30,1,123.34,123.37,123.32,123.37,9371
20051201|2005-09-01 10:00,1,123.38,123.42,123.35,123.35,8312
20051201|2005-09-01 10:30,1,123.36,123.39,123.31,123.37,3806
20051201|2005-09-01 11:00,1,123.37,123.4,123.35,123.35,10887
20051201|2005-09-01 11:30,1,123.35,123.42,123.34,123.41,2206
20051201|2005-09-01 12:00,1,123.39,123.39,123.39,123.39,3
20051201|2005-09-02 01:00,2,123.48,123.49,123.42,123.49,6070
20051201|2005-09-02 01:30,2,123.49,123.49,123.42,123.45,1625
20051201|2005-09-02 02:00,2,123.43,123.5,123.41,123.41,4060
20051201|2005-09-02 02:30,2,123.42,123.48,123.42,123.48,2782
20051201|2005-09-02 03:00,2,123.46,123.46,123.4,123.4,2123
20051201|2005-09-02 03:30,2,123.39,123.46,123.38,123.46,3718
20051201|2005-09-02 04:00,2,123.44,123.47,123.43,123.45,2805
20051201|2005-09-02 04:30,2,123.44,123.48,123.44,123.48,1363
20051201|2005-09-02 05:00,2,123.48,123.56,123.48,123.48,2080
20051201|2005-09-02 05:30,2,123.49,123.51,123.48,123.49,939
20051201|2005-09-02 06:00,2,123.49,123.5,123.45,123.47,867
20051201|2005-09-02 06:30,2,123.5,123.5,123.47,123.49,1897
20051201|2005-09-02 07:00,2,123.46,123.69,123.46,123.46,17459
20051201|2005-09-02 07:30,2,123.52,123.54,123.26,123.26,7638
20051201|2005-09-02 08:00,2,123.26,123.33,123.22,123.29,16674
20051201|2005-09-02 08:30,2,123.28,123.41,123.26,123.4,1937
20051201|2005-09-02 09:00,2,123.41,123.45,123.37,123.45,1068
20051201|2005-09-02 09:30,2,123.47,123.48,123.43,123.45,2697
20051201|2005-09-02 10:00,2,123.46,123.46,123.41,123.42,2032
20051201|2005-09-02 10:30,2,123.41,123.43,123.39,123.43,1857
20051201|2005-09-02 11:00,2,123.44,123.47,123.43,123.47,262
20051201|2005-09-02 11:30,2,123.46,123.46,123.43,123.43,11377
20051201|2005-09-05 01:00,5,123.47,123.47,123.42,123.43,2555
20051201|2005-09-05 01:30,5,123.44,123.53,123.43,123.49,2642
20051201|2005-09-05 02:00,5,123.51,123.59,123.5,123.53,2886
20051201|2005-09-05 02:30,5,123.53,123.56,123.5,123.56,9619
20051201|2005-09-05 03:00,5,123.56,123.56,123.51,123.54,3760
20051201|2005-09-05 03:30,5,123.55,123.56,123.52,123.54,10879
20051201|2005-09-05 04:00,5,123.54,123.55,123.52,123.52,4631
20051201|2005-09-05 04:30,5,123.53,123.54,123.48,123.5,6612
20051201|2005-09-05 05:00,5,123.5,123.5,123.47,123.5,1320
20051201|2005-09-05 05:30,5,123.5,123.53,123.49,123.52,2603
20051201|2005-09-05 06:00,5,123.52,123.52,123.49,123.5,5313
20051201|2005-09-05 06:30,5,123.51,123.51,123.47,123.49,9429
20051201|2005-09-05 07:00,5,123.5,123.52,123.49,123.51,2632
20051201|2005-09-05 07:30,5,123.51,123.55,123.51,123.53,9755
20051201|2005-09-05 08:00,5,123.54,123.55,123.52,123.54,18769
20051201|2005-09-05 08:30,5,123.53,123.55,123.52,123.53,12459
20051201|2005-09-05 09:00,5,123.53,123.54,123.51,123.52,6520
20051201|2005-09-05 09:30,5,123.51,123.57,123.51,123.55,23978
20051201|2005-09-05 10:00,5,123.55,123.56,123.5,123.51,9834
20051201|2005-09-05 10:30,5,123.51,123.53,123.5,123.52,17908
20051201|2005-09-05 11:00,5,123.51,123.52,123.5,123.5,6833
20051201|2005-09-05 11:30,5,123.51,123.53,123.48,123.5,7240
20051201|2005-09-06 01:00,6,123.4,123.45,123.36,123.39,20281
20051201|2005-09-06 01:30,6,123.39,123.4,123.34,123.36,25879
20051201|2005-09-06 02:00,6,123.37,123.4,123.29,123.29,22431
20051201|2005-09-06 02:30,6,123.29,123.33,123.27,123.32,21208
20051201|2005-09-06 03:00,6,123.32,123.33,123.3,123.32,30919
20051201|2005-09-06 03:30,6,123.32,123.32,123.25,123.26,33668
20051201|2005-09-06 04:00,6,123.25,123.31,123.25,123.29,21861
20051201|2005-09-06 04:30,6,123.29,123.31,123.18,123.19,28002
20051201|2005-09-06 05:00,6,123.19,123.21,123.07,123.18,34737
20051201|2005-09-06 05:30,6,123.19,123.2,123.13,123.18,23642
20051201|2005-09-06 06:00,6,123.18,123.25,123.17,123.23,39730
20051201|2005-09-06 06:30,6,123.22,123.22,123.17,123.21,11907
20051201|2005-09-06 07:00,6,123.21,123.27,123.21,123.25,51638
20051201|2005-09-06 07:30,6,123.26,123.33,123.25,123.3,46379
20051201|2005-09-06 08:00,6,123.3,123.33,123.28,123.32,58963
20051201|2005-09-06 08:30,6,123.33,123.37,123.28,123.3,55304
20051201|2005-09-06 09:00,6,123.29,123.33,123.21,123.31,22168
20051201|2005-09-06 09:30,6,123.32,123.32,123.24,123.29,55463
20051201|2005-09-06 10:00,6,123.29,123.32,123.25,123.28,20610
20051201|2005-09-06 10:30,6,123.27,123.29,123.25,123.29,14658
20051201|2005-09-06 11:00,6,123.29,123.3,123.22,123.25,32514
20051201|2005-09-06 11:30,6,123.25,123.31,123.24,123.29,50005
20051201|2005-09-06 12:00,6,123.27,123.27,123.27,123.27,208
20051201|2005-09-07 01:00,7,123.2,123.22,123.13,123.16,28144
20051201|2005-09-07 01:30,7,123.15,123.24,123.15,123.22,22690
20051201|2005-09-07 02:00,7,123.23,123.28,123.2,123.28,20171
20051201|2005-09-07 02:30,7,123.28,123.28,123.23,123.24,33926
20051201|2005-09-07 03:00,7,123.25,123.26,123.2,123.23,34170
20051201|2005-09-07 03:30,7,123.23,123.27,123.21,123.27,26682
20051201|2005-09-07 04:00,7,123.26,123.33,123.25,123.3,41834
20051201|2005-09-07 04:30,7,123.3,123.36,123.29,123.33,33660
20051201|2005-09-07 05:00,7,123.32,123.38,123.32,123.35,24501
20051201|2005-09-07 05:30,7,123.35,123.35,123.31,123.34,25683
20051201|2005-09-07 06:00,7,123.34,123.35,123.29,123.3,16068
20051201|2005-09-07 06:30,7,123.3,123.3,123.24,123.28,67546
20051201|2005-09-07 07:00,7,123.27,123.33,123.26,123.27,62250
20051201|2005-09-07 07:30,7,123.26,123.3,123.22,123.24,62278
20051201|2005-09-07 08:00,7,123.25,123.27,123.22,123.24,151086
20051201|2005-09-07 08:30,7,123.24,123.27,123.22,123.23,97905
20051201|2005-09-07 09:00,7,123.23,123.24,123.15,123.18,63859
20051201|2005-09-07 09:30,7,123.18,123.2,123.09,123.1,83672
20051201|2005-09-07 10:00,7,123.09,123.13,123.02,123.11,133702
20051201|2005-09-07 10:30,7,123.11,123.11,123.07,123.08,50947
20051201|2005-09-07 11:00,7,123.08,123.1,123.06,123.09,37378
20051201|2005-09-07 11:30,7,123.08,123.13,123.07,123.11,23762
20051201|2005-09-07 12:00,7,123.09,123.09,123.09,123.09,491
20051201|2005-09-08 01:00,8,123.07,123.12,123.04,123.1,32093
20051201|2005-09-08 01:30,8,123.1,123.14,123.08,123.11,28464
20051201|2005-09-08 02:00,8,123.1,123.22,123.09,123.21,53001
20051201|2005-09-08 02:30,8,123.21,123.25,123.2,123.22,56914
20051201|2005-09-08 03:00,8,123.23,123.25,123.2,123.2,41409
20051201|2005-09-08 03:30,8,123.2,123.24,123.2,123.22,31938
20051201|2005-09-08 04:00,8,123.22,123.24,123.16,123.16,56185
20051201|2005-09-08 04:30,8,123.16,123.18,123.1,123.11,54089
20051201|2005-09-08 05:00,8,123.1,123.13,123.04,123.1,62858
20051201|2005-09-08 05:30,8,123.1,123.14,123.08,123.11,18586
20051201|2005-09-08 06:00,8,123.11,123.24,123.11,123.24,40117
20051201|2005-09-08 06:30,8,123.24,123.33,123.21,123.29,62534
20051201|2005-09-08 07:00,8,123.29,123.37,123.29,123.32,62784
20051201|2005-09-08 07:30,8,123.32,123.46,123.32,123.42,130728
20051201|2005-09-08 08:00,8,123.41,123.43,123.38,123.4,64948
20051201|2005-09-08 08:30,8,123.4,123.43,123.33,123.35,59331
20051201|2005-09-08 09:00,8,123.35,123.38,123.3,123.33,52783
20051201|2005-09-08 09:30,8,123.34,123.4,123.3,123.38,53859
20051201|2005-09-08 10:00,8,123.38,123.4,123.34,123.35,30378
20051201|2005-09-08 10:30,8,123.35,123.43,123.34,123.4,25820
20051201|2005-09-08 11:00,8,123.4,123.41,123.36,123.39,11865
20051201|2005-09-08 11:30,8,123.38,123.41,123.33,123.41,12745
20051201|2005-09-08 12:00,8,123.4,123.4,123.4,123.4,475
20051201|2005-09-09 01:00,9,123.33,123.39,123.31,123.39,14012
20051201|2005-09-09 01:30,9,123.38,123.4,123.27,123.28,35321
20051201|2005-09-09 02:00,9,123.27,123.29,123.22,123.25,55068
20051201|2005-09-09 02:30,9,123.26,123.27,123.2,123.24,43555
20051201|2005-09-09 03:00,9,123.25,123.33,123.24,123.32,38127
20051201|2005-09-09 03:30,9,123.31,123.34,123.29,123.32,24769
20051201|2005-09-09 04:00,9,123.33,123.36,123.32,123.34,24681
20051201|2005-09-09 04:30,9,123.35,123.45,123.3,123.43,74454
20051201|2005-09-09 05:00,9,123.42,123.43,123.38,123.39,27415
20051201|2005-09-09 05:30,9,123.39,123.41,123.35,123.36,22754
20051201|2005-09-09 06:00,9,123.36,123.36,123.33,123.36,10846
20051201|2005-09-09 06:30,9,123.37,123.51,123.36,123.49,47335
20051201|2005-09-09 07:00,9,123.49,123.58,123.49,123.56,80054
20051201|2005-09-09 07:30,9,123.56,123.61,123.52,123.53,71024
20051201|2005-09-09 08:00,9,123.52,123.55,123.48,123.49,57578
20051201|2005-09-09 08:30,9,123.49,123.55,123.46,123.54,48780
20051201|2005-09-09 09:00,9,123.54,123.58,123.5,123.54,34242
20051201|2005-09-09 09:30,9,123.54,123.58,123.53,123.56,26144
20051201|2005-09-09 10:00,9,123.56,123.63,123.55,123.59,37000
20051201|2005-09-09 10:30,9,123.59,123.59,123.56,123.56,15158
20051201|2005-09-09 11:00,9,123.57,123.58,123.54,123.54,9791
20051201|2005-09-09 11:30,9,123.54,123.59,123.54,123.58,10844
20051201|2005-09-09 12:00,9,123.56,123.56,123.56,123.56,1272
20051201|2005-09-12 01:00,12,123.5,123.53,123.46,123.47,13679
20051201|2005-09-12 01:30,12,123.47,123.51,123.43,123.43,18102
20051201|2005-09-12 02:00,12,123.43,123.44,123.38,123.42,44604
20051201|2005-09-12 02:30,12,123.42,123.48,123.34,123.35,35316
20051201|2005-09-12 03:00,12,123.36,123.37,123.3,123.34,48197
20051201|2005-09-12 03:30,12,123.33,123.36,123.3,123.32,32950
20051201|2005-09-12 04:00,12,123.32,123.43,123.3,123.43,41651
20051201|2005-09-12 04:30,12,123.43,123.44,123.37,123.42,31707
20051201|2005-09-12 05:00,12,123.42,123.43,123.37,123.38,16133
20051201|2005-09-12 05:30,12,123.39,123.4,123.33,123.34,20525
20051201|2005-09-12 06:00,12,123.34,123.35,123.27,123.29,39605
20051201|2005-09-12 06:30,12,123.3,123.37,123.25,123.36,37135
20051201|2005-09-12 07:00,12,123.36,123.37,123.28,123.31,19266
20051201|2005-09-12 07:30,12,123.31,123.33,122.97,123.08,231505
20051201|2005-09-12 08:00,12,123.08,123.13,123.04,123.05,85389
20051201|2005-09-12 08:30,12,123.05,123.06,122.9,122.97,136515
20051201|2005-09-12 09:00,12,122.98,123.06,122.93,122.95,69339
20051201|2005-09-12 09:30,12,122.95,122.98,122.86,122.89,90354
20051201|2005-09-12 10:00,12,122.89,122.9,122.84,122.87,53676
20051201|2005-09-12 10:30,12,122.87,122.91,122.85,122.88,28061
20051201|2005-09-12 11:00,12,122.88,122.88,122.83,122.84,24007
20051201|2005-09-12 11:30,12,122.85,122.88,122.83,122.84,14851
20051201|2005-09-12 12:00,12,122.87,122.87,122.87,122.87,805
20051201|2005-09-13 01:00,13,122.89,122.93,122.77,122.81,53413
20051201|2005-09-13 01:30,13,122.8,122.86,122.78,122.84,40819
20051201|2005-09-13 02:00,13,122.84,122.86,122.75,122.82,56814
20051201|2005-09-13 02:30,13,122.82,122.83,122.69,122.7,89992
20051201|2005-09-13 03:00,13,122.7,122.72,122.66,122.7,117868
20051201|2005-09-13 03:30,13,122.7,122.73,122.68,122.73,60447
20051201|2005-09-13 04:00,13,122.73,122.85,122.64,122.65,153168
20051201|2005-09-13 04:30,13,122.65,122.76,122.64,122.72,54801
20051201|2005-09-13 05:00,13,122.72,122.81,122.71,122.8,32563
20051201|2005-09-13 05:30,13,122.8,122.83,122.75,122.78,25577
20051201|2005-09-13 06:00,13,122.77,122.83,122.76,122.81,24287
20051201|2005-09-13 06:30,13,122.81,122.84,122.79,122.84,18010
20051201|2005-09-13 07:00,13,122.84,122.92,122.81,122.92,53224
20051201|2005-09-13 07:30,13,122.92,123.01,122.89,123.01,169642
20051201|2005-09-13 08:00,13,123,123.02,122.93,122.95,78683
20051201|2005-09-13 08:30,13,122.95,123.07,122.94,123.06,60604
20051201|2005-09-13 09:00,13,123.06,123.13,123.04,123.09,92492
20051201|2005-09-13 09:30,13,123.08,123.21,123.07,123.17,89364
20051201|2005-09-13 10:00,13,123.17,123.18,123.14,123.17,27847
20051201|2005-09-13 10:30,13,123.16,123.21,123.15,123.18,20804
20051201|2005-09-13 11:00,13,123.18,123.2,123.17,123.18,8537
20051201|2005-09-13 11:30,13,123.18,123.18,123.12,123.13,13870
20051201|2005-09-13 12:00,13,123.12,123.12,123.12,123.12,961
20051201|2005-09-14 01:00,14,123.06,123.1,123.05,123.09,24517
20051201|2005-09-14 01:30,14,123.09,123.2,123.08,123.17,36682
20051201|2005-09-14 02:00,14,123.17,123.3,123.16,123.24,73098
20051201|2005-09-14 02:30,14,123.25,123.27,123.18,123.25,42633
20051201|2005-09-14 03:00,14,123.25,123.28,123.2,123.21,31178
20051201|2005-09-14 03:30,14,123.21,123.31,123.2,123.29,36113
20051201|2005-09-14 04:00,14,123.29,123.29,123.11,123.15,92872
20051201|2005-09-14 04:30,14,123.15,123.27,123.14,123.26,80617
20051201|2005-09-14 05:00,14,123.26,123.28,123.22,123.25,36060
20051201|2005-09-14 05:30,14,123.25,123.33,123.22,123.27,79986
20051201|2005-09-14 06:00,14,123.27,123.3,123.24,123.3,19450
20051201|2005-09-14 06:30,14,123.29,123.35,123.29,123.33,47837
20051201|2005-09-14 07:00,14,123.33,123.36,123.26,123.29,33161
20051201|2005-09-14 07:30,14,123.29,123.39,123.25,123.28,133779
20051201|2005-09-14 08:00,14,123.27,123.31,123.23,123.25,82824
20051201|2005-09-14 08:30,14,123.24,123.28,123.17,123.27,74171
20051201|2005-09-14 09:00,14,123.27,123.27,123.21,123.25,37776
20051201|2005-09-14 09:30,14,123.25,123.27,123.21,123.27,53591
20051201|2005-09-14 10:00,14,123.27,123.27,123.21,123.23,49295
20051201|2005-09-14 10:30,14,123.22,123.22,123.17,123.18,32308
20051201|2005-09-14 11:00,14,123.17,123.2,123.15,123.15,12987
20051201|2005-09-14 11:30,14,123.15,123.19,123.13,123.17,10596
20051201|2005-09-14 12:00,14,123.16,123.16,123.16,123.16,375
20051201|2005-09-15 01:00,15,123.03,123.06,122.97,123.04,49187
20051201|2005-09-15 01:30,15,123.04,123.05,122.96,123.02,39542
20051201|2005-09-15 02:00,15,123.02,123.12,123.02,123.06,68707
20051201|2005-09-15 02:30,15,123.05,123.08,123.01,123.03,27709
20051201|2005-09-15 03:00,15,123.03,123.04,122.95,123,88429
20051201|2005-09-15 03:30,15,123,123.08,122.98,123,68077
20051201|2005-09-15 04:00,15,123.01,123.07,122.99,123.07,45894
20051201|2005-09-15 04:30,15,123.06,123.17,123.06,123.09,157198
20051201|2005-09-15 05:00,15,123.1,123.14,123.08,123.09,31736
20051201|2005-09-15 05:30,15,123.1,123.19,123.09,123.15,44487
20051201|2005-09-15 06:00,15,123.15,123.16,123.12,123.15,11512
20051201|2005-09-15 06:30,15,123.14,123.17,123.14,123.15,13824
20051201|2005-09-15 07:00,15,123.15,123.2,123.1,123.18,42562
20051201|2005-09-15 07:30,15,123.18,123.23,123.02,123.07,186060
20051201|2005-09-15 08:00,15,123.06,123.11,123.05,123.11,56955
20051201|2005-09-15 08:30,15,123.1,123.11,122.97,123.01,101327
20051201|2005-09-15 09:00,15,123.01,123.11,123.01,123.09,48401
20051201|2005-09-15 09:30,15,123.08,123.11,123.02,123.05,55176
20051201|2005-09-15 10:00,15,123.05,123.09,123.03,123.03,30526
20051201|2005-09-15 10:30,15,123.04,123.08,122.99,123.04,47110
20051201|2005-09-15 11:00,15,123.04,123.08,122.9,122.99,88446
20051201|2005-09-15 11:30,15,123,123,122.85,122.88,30133
20051201|2005-09-15 12:00,15,122.86,122.86,122.86,122.86,794
20051201|2005-09-16 01:00,16,122.91,122.96,122.89,122.94,18514
20051201|2005-09-16 01:30,16,122.94,122.94,122.87,122.89,19880
20051201|2005-09-16 02:00,16,122.89,122.89,122.76,122.77,72409
20051201|2005-09-16 02:30,16,122.77,122.8,122.69,122.8,75264
20051201|2005-09-16 03:00,16,122.8,122.81,122.74,122.79,31302
20051201|2005-09-16 03:30,16,122.78,122.81,122.76,122.77,33764
20051201|2005-09-16 04:00,16,122.77,122.91,122.74,122.86,70793
20051201|2005-09-16 04:30,16,122.86,122.89,122.85,122.86,22899
20051201|2005-09-16 05:00,16,122.86,122.94,122.86,122.94,24868
20051201|2005-09-16 05:30,16,122.94,122.95,122.89,122.92,28112
20051201|2005-09-16 06:00,16,122.92,122.93,122.88,122.89,10937
20051201|2005-09-16 06:30,16,122.88,122.9,122.82,122.83,23334
20051201|2005-09-16 07:00,16,122.83,122.86,122.81,122.85,21540
20051201|2005-09-16 07:30,16,122.85,122.86,122.74,122.83,74598
20051201|2005-09-16 08:00,16,122.83,122.85,122.78,122.81,45080
20051201|2005-09-16 08:30,16,122.82,122.95,122.75,122.8,125535
20051201|2005-09-16 09:00,16,122.8,122.84,122.77,122.78,56961
20051201|2005-09-16 09:30,16,122.77,122.8,122.66,122.71,81425
20051201|2005-09-16 10:00,16,122.71,122.74,122.68,122.73,26814
20051201|2005-09-16 10:30,16,122.73,122.79,122.73,122.74,20538
20051201|2005-09-16 11:00,16,122.73,122.75,122.71,122.72,11389
20051201|2005-09-16 11:30,16,122.72,122.76,122.71,122.74,7795
20051201|2005-09-16 12:00,16,122.74,122.74,122.74,122.74,431
20051201|2005-09-19 01:00,19,122.62,122.98,122.55,122.95,102483
20051201|2005-09-19 01:30,19,122.94,122.99,122.83,122.87,35832
20051201|2005-09-19 02:00,19,122.86,122.91,122.84,122.87,26761
20051201|2005-09-19 02:30,19,122.87,123.03,122.87,123.03,78304
20051201|2005-09-19 03:00,19,123.03,123.04,122.92,122.95,51743
20051201|2005-09-19 03:30,19,122.95,123.03,122.93,122.96,49937
20051201|2005-09-19 04:00,19,122.95,122.97,122.94,122.94,18930
20051201|2005-09-19 04:30,19,122.94,122.98,122.9,122.92,29641
20051201|2005-09-19 05:00,19,122.92,122.97,122.88,122.97,26737
20051201|2005-09-19 05:30,19,122.97,123,122.95,122.99,16182
20051201|2005-09-19 06:00,19,122.99,123,122.94,122.95,9745
20051201|2005-09-19 06:30,19,122.96,122.99,122.94,122.95,12456
20051201|2005-09-19 07:00,19,122.95,123.01,122.94,122.96,22515
20051201|2005-09-19 07:30,19,122.95,123,122.94,122.96,27736
20051201|2005-09-19 08:00,19,122.96,122.97,122.9,122.94,35118
20051201|2005-09-19 08:30,19,122.95,122.98,122.92,122.93,27836
20051201|2005-09-19 09:00,19,122.94,123,122.92,122.95,38827
20051201|2005-09-19 09:30,19,122.96,123.09,122.93,123.09,63657
20051201|2005-09-19 10:00,19,123.08,123.21,123.07,123.16,111039
20051201|2005-09-19 10:30,19,123.17,123.2,123.14,123.2,21569
20051201|2005-09-19 11:00,19,123.2,123.3,123.2,123.27,43003
20051201|2005-09-19 11:30,19,123.27,123.27,123.17,123.19,16644
20051201|2005-09-19 12:00,19,123.17,123.17,123.17,123.17,957
20051201|2005-09-20 01:00,20,123.13,123.21,123.13,123.19,15300
20051201|2005-09-20 01:30,20,123.18,123.3,123.17,123.28,38518
20051201|2005-09-20 02:00,20,123.29,123.35,123.22,123.32,78980
20051201|2005-09-20 02:30,20,123.31,123.32,123.25,123.26,39516
20051201|2005-09-20 03:00,20,123.26,123.31,123.23,123.25,42355
20051201|2005-09-20 03:30,20,123.25,123.29,123.23,123.25,36948
20051201|2005-09-20 04:00,20,123.25,123.3,123.22,123.26,43470
20051201|2005-09-20 04:30,20,123.26,123.26,123.18,123.23,28214
20051201|2005-09-20 05:00,20,123.24,123.24,123.21,123.24,14687
20051201|2005-09-20 05:30,20,123.23,123.24,123.2,123.23,18667
20051201|2005-09-20 06:00,20,123.23,123.24,123.18,123.21,32792
20051201|2005-09-20 06:30,20,123.21,123.24,123.2,123.22,13383
20051201|2005-09-20 07:00,20,123.22,123.26,123.2,123.22,30033
20051201|2005-09-20 07:30,20,123.23,123.29,123.22,123.25,47713
20051201|2005-09-20 08:00,20,123.25,123.33,123.23,123.3,55798
20051201|2005-09-20 08:30,20,123.3,123.37,123.28,123.33,79076
20051201|2005-09-20 09:00,20,123.32,123.33,123.24,123.28,60639
20051201|2005-09-20 09:30,20,123.28,123.29,123.22,123.23,31497
20051201|2005-09-20 10:00,20,123.23,123.26,123.14,123.22,60973
20051201|2005-09-20 10:30,20,123.22,123.23,123.18,123.19,23018
20051201|2005-09-20 11:00,20,123.19,123.22,123.18,123.2,12122
20051201|2005-09-20 11:30,20,123.21,123.27,123.2,123.26,13187
20051201|2005-09-20 12:00,20,123.28,123.28,123.28,123.28,865
20051201|2005-09-21 01:00,21,123.43,123.54,123.42,123.48,73504
20051201|2005-09-21 01:30,21,123.48,123.49,123.44,123.47,36273
20051201|2005-09-21 02:00,21,123.47,123.49,123.41,123.42,47851
20051201|2005-09-21 02:30,21,123.42,123.45,123.4,123.41,47042
20051201|2005-09-21 03:00,21,123.41,123.48,123.41,123.46,46495
20051201|2005-09-21 03:30,21,123.46,123.55,123.43,123.5,113703
20051201|2005-09-21 04:00,21,123.5,123.56,123.49,123.52,58550
20051201|2005-09-21 04:30,21,123.51,123.54,123.46,123.47,34417
20051201|2005-09-21 05:00,21,123.46,123.48,123.42,123.47,55639
20051201|2005-09-21 05:30,21,123.48,123.5,123.45,123.47,24007
20051201|2005-09-21 06:00,21,123.48,123.49,123.46,123.48,15921
20051201|2005-09-21 06:30,21,123.48,123.57,123.47,123.56,52225
20051201|2005-09-21 07:00,21,123.56,123.61,123.52,123.6,66898
20051201|2005-09-21 07:30,21,123.61,123.74,123.58,123.74,171497
20051201|2005-09-21 08:00,21,123.74,123.77,123.67,123.68,102390
20051201|2005-09-21 08:30,21,123.69,123.76,123.66,123.73,74690
20051201|2005-09-21 09:00,21,123.72,123.79,123.7,123.74,55220
20051201|2005-09-21 09:30,21,123.75,123.84,123.74,123.76,109794
20051201|2005-09-21 10:00,21,123.76,123.79,123.71,123.73,49140
20051201|2005-09-21 10:30,21,123.74,123.79,123.73,123.79,25095
20051201|2005-09-21 11:00,21,123.79,123.83,123.78,123.82,16288
20051201|2005-09-21 11:30,21,123.82,123.85,123.78,123.81,16604
20051201|2005-09-21 12:00,21,123.82,123.82,123.82,123.82,1147
20051201|2005-09-22 01:00,22,123.88,123.95,123.88,123.93,44749
20051201|2005-09-22 01:30,22,123.94,123.94,123.86,123.87,39134
20051201|2005-09-22 02:00,22,123.87,123.94,123.84,123.85,59492
20051201|2005-09-22 02:30,22,123.86,123.93,123.82,123.88,74675
20051201|2005-09-22 03:00,22,123.87,123.9,123.85,123.88,42295
20051201|2005-09-22 03:30,22,123.89,123.93,123.89,123.9,32201
20051201|2005-09-22 04:00,22,123.9,123.94,123.88,123.92,35915
20051201|2005-09-22 04:30,22,123.92,123.97,123.9,123.93,35521
20051201|2005-09-22 05:00,22,123.92,123.96,123.91,123.94,32262
20051201|2005-09-22 05:30,22,123.94,123.95,123.89,123.95,24042
20051201|2005-09-22 06:00,22,123.94,124,123.94,124,50886
20051201|2005-09-22 06:30,22,123.99,124.01,123.94,123.96,31393
20051201|2005-09-22 07:00,22,123.96,123.97,123.9,123.93,36045
20051201|2005-09-22 07:30,22,123.92,123.93,123.72,123.74,182650
20051201|2005-09-22 08:00,22,123.73,123.77,123.64,123.74,150595
20051201|2005-09-22 08:30,22,123.73,123.76,123.67,123.71,62852
20051201|2005-09-22 09:00,22,123.7,123.74,123.57,123.64,122673
20051201|2005-09-22 09:30,22,123.64,123.77,123.64,123.77,67787
20051201|2005-09-22 10:00,22,123.77,123.77,123.7,123.76,42985
20051201|2005-09-22 10:30,22,123.76,123.77,123.69,123.71,18276
20051201|2005-09-22 11:00,22,123.71,123.75,123.71,123.73,9892
20051201|2005-09-22 11:30,22,123.72,123.8,123.72,123.8,18778
20051201|2005-09-22 12:00,22,123.8,123.8,123.8,123.8,1272
20051201|2005-09-23 01:00,23,123.76,123.76,123.7,123.7,13151
20051201|2005-09-23 01:30,23,123.7,123.78,123.67,123.75,21272
20051201|2005-09-23 02:00,23,123.75,123.76,123.66,123.67,39274
20051201|2005-09-23 02:30,23,123.68,123.69,123.62,123.64,38465
20051201|2005-09-23 03:00,23,123.64,123.71,123.61,123.67,43081
20051201|2005-09-23 03:30,23,123.67,123.68,123.58,123.58,51369
20051201|2005-09-23 04:00,23,123.58,123.65,123.51,123.57,99134
20051201|2005-09-23 04:30,23,123.57,123.57,123.47,123.54,86077
20051201|2005-09-23 05:00,23,123.54,123.57,123.51,123.57,34855
20051201|2005-09-23 05:30,23,123.57,123.58,123.54,123.56,24510
20051201|2005-09-23 06:00,23,123.56,123.58,123.51,123.53,23161
20051201|2005-09-23 06:30,23,123.53,123.53,123.44,123.49,49737
20051201|2005-09-23 07:00,23,123.49,123.55,123.49,123.54,25077
20051201|2005-09-23 07:30,23,123.55,123.6,123.48,123.49,64464
20051201|2005-09-23 08:00,23,123.49,123.58,123.48,123.52,52544
20051201|2005-09-23 08:30,23,123.51,123.51,123.44,123.49,52311
20051201|2005-09-23 09:00,23,123.48,123.48,123.39,123.42,86781
20051201|2005-09-23 09:30,23,123.42,123.52,123.4,123.43,56018
20051201|2005-09-23 10:00,23,123.42,123.47,123.4,123.42,42598
20051201|2005-09-23 10:30,23,123.42,123.45,123.38,123.4,21453
20051201|2005-09-23 11:00,23,123.41,123.44,123.39,123.41,16824
20051201|2005-09-23 11:30,23,123.41,123.42,123.38,123.39,12043
20051201|2005-09-23 12:00,23,123.4,123.4,123.4,123.4,1108
20051201|2005-09-26 01:00,26,123.27,123.27,123.14,123.18,47597
20051201|2005-09-26 01:30,26,123.18,123.19,122.95,123,99949
20051201|2005-09-26 02:00,26,123,123,122.86,122.93,110362
20051201|2005-09-26 02:30,26,122.93,123.01,122.92,123.01,44052
20051201|2005-09-26 03:00,26,123,123.07,122.99,123.05,48236
20051201|2005-09-26 03:30,26,123.05,123.07,122.98,123,31898
20051201|2005-09-26 04:00,26,123.01,123.01,122.93,122.95,45737
20051201|2005-09-26 04:30,26,122.95,122.96,122.86,122.9,60395
20051201|2005-09-26 05:00,26,122.91,122.96,122.89,122.96,37836
20051201|2005-09-26 05:30,26,122.95,123.04,122.95,123.01,43927
20051201|2005-09-26 06:00,26,123.01,123.02,122.99,123.01,24022
20051201|2005-09-26 06:30,26,123.01,123.01,122.94,122.95,19671
20051201|2005-09-26 07:00,26,122.95,122.97,122.91,122.93,29242
20051201|2005-09-26 07:30,26,122.93,122.94,122.87,122.9,70786
20051201|2005-09-26 08:00,26,122.9,122.94,122.78,122.8,91524
20051201|2005-09-26 08:30,26,122.8,122.9,122.8,122.89,65844
20051201|2005-09-26 09:00,26,122.89,122.94,122.86,122.87,61759
20051201|2005-09-26 09:30,26,122.87,122.91,122.81,122.87,53578
20051201|2005-09-26 10:00,26,122.86,122.86,122.75,122.82,54729
20051201|2005-09-26 10:30,26,122.82,122.89,122.8,122.88,20460
20051201|2005-09-26 11:00,26,122.87,122.88,122.84,122.87,11014
20051201|2005-09-26 11:30,26,122.86,122.87,122.8,122.8,14585
20051201|2005-09-26 12:00,26,122.77,122.77,122.77,122.77,926
20051201|2005-09-27 01:00,27,122.75,122.84,122.74,122.78,45312
20051201|2005-09-27 01:30,27,122.77,122.79,122.68,122.7,65517
20051201|2005-09-27 02:00,27,122.71,122.76,122.66,122.7,41600
20051201|2005-09-27 02:30,27,122.7,122.75,122.64,122.66,91696
20051201|2005-09-27 03:00,27,122.67,122.69,122.57,122.63,160396
20051201|2005-09-27 03:30,27,122.63,122.72,122.63,122.7,68479
20051201|2005-09-27 04:00,27,122.7,122.74,122.67,122.69,51692
20051201|2005-09-27 04:30,27,122.69,122.73,122.63,122.68,52617
20051201|2005-09-27 05:00,27,122.68,122.72,122.64,122.7,42107
20051201|2005-09-27 05:30,27,122.7,122.83,122.7,122.8,54821
20051201|2005-09-27 06:00,27,122.8,122.88,122.79,122.86,54148
20051201|2005-09-27 06:30,27,122.86,122.87,122.77,122.77,41973
20051201|2005-09-27 07:00,27,122.78,122.84,122.75,122.82,47447
20051201|2005-09-27 07:30,27,122.83,122.87,122.79,122.85,47802
20051201|2005-09-27 08:00,27,122.85,122.94,122.85,122.91,97847
20051201|2005-09-27 08:30,27,122.91,122.98,122.89,122.96,96492
20051201|2005-09-27 09:00,27,122.95,122.99,122.76,122.78,138070
20051201|2005-09-27 09:30,27,122.79,122.87,122.73,122.76,79635
20051201|2005-09-27 10:00,27,122.75,122.8,122.72,122.72,46016
20051201|2005-09-27 10:30,27,122.73,122.77,122.65,122.75,58914
20051201|2005-09-27 11:00,27,122.76,122.83,122.76,122.79,22552
20051201|2005-09-27 11:30,27,122.8,122.82,122.78,122.81,13785
20051201|2005-09-27 12:00,27,122.77,122.77,122.77,122.77,2000
20051201|2005-09-28 01:00,28,122.69,122.7,122.43,122.52,100613
20051201|2005-09-28 01:30,28,122.52,122.62,122.5,122.6,68330
20051201|2005-09-28 02:00,28,122.61,122.63,122.5,122.57,59885
20051201|2005-09-28 02:30,28,122.57,122.63,122.56,122.63,37451
20051201|2005-09-28 03:00,28,122.63,122.68,122.6,122.65,53634
20051201|2005-09-28 03:30,28,122.65,122.66,122.56,122.57,38467
20051201|2005-09-28 04:00,28,122.57,122.61,122.56,122.6,36298
20051201|2005-09-28 04:30,28,122.6,122.61,122.49,122.56,81226
20051201|2005-09-28 05:00,28,122.56,122.64,122.53,122.58,48611
20051201|2005-09-28 05:30,28,122.59,122.63,122.56,122.57,32121
20051201|2005-09-28 06:00,28,122.57,122.59,122.53,122.56,22213
20051201|2005-09-28 06:30,28,122.55,122.58,122.54,122.56,17911
20051201|2005-09-28 07:00,28,122.56,122.62,122.53,122.56,40097
20051201|2005-09-28 07:30,28,122.56,122.68,122.52,122.65,121021
20051201|2005-09-28 08:00,28,122.65,122.75,122.63,122.74,96471
20051201|2005-09-28 08:30,28,122.74,122.75,122.67,122.73,68618
20051201|2005-09-28 09:00,28,122.72,122.79,122.7,122.71,64604
20051201|2005-09-28 09:30,28,122.71,122.8,122.7,122.75,67064
20051201|2005-09-28 10:00,28,122.75,122.8,122.73,122.76,37412
20051201|2005-09-28 10:30,28,122.76,122.79,122.71,122.78,29164
20051201|2005-09-28 11:00,28,122.78,122.88,122.78,122.85,43127
20051201|2005-09-28 11:30,28,122.86,122.88,122.81,122.86,18587
20051201|2005-09-28 12:00,28,122.84,122.84,122.84,122.84,559
20051201|2005-09-29 01:00,29,122.83,122.93,122.83,122.92,26288
20051201|2005-09-29 01:30,29,122.92,122.94,122.86,122.92,38007
20051201|2005-09-29 02:00,29,122.92,123.02,122.92,122.98,84903
20051201|2005-09-29 02:30,29,122.98,123.06,122.96,123.02,91900
20051201|2005-09-29 03:00,29,123.01,123.02,122.96,123,40605
20051201|2005-09-29 03:30,29,122.99,123.02,122.89,122.92,63817
20051201|2005-09-29 04:00,29,122.92,122.98,122.9,122.93,35325
20051201|2005-09-29 04:30,29,122.93,122.95,122.72,122.76,150875
20051201|2005-09-29 05:00,29,122.75,122.77,122.6,122.64,127288
20051201|2005-09-29 05:30,29,122.63,122.7,122.62,122.68,35552
20051201|2005-09-29 06:00,29,122.68,122.72,122.59,122.72,41266
20051201|2005-09-29 06:30,29,122.71,122.77,122.69,122.76,38239
20051201|2005-09-29 07:00,29,122.76,122.81,122.73,122.74,56240
20051201|2005-09-29 07:30,29,122.74,122.8,122.58,122.61,135219
20051201|2005-09-29 08:00,29,122.61,122.62,122.47,122.57,168981
20051201|2005-09-29 08:30,29,122.57,122.59,122.46,122.58,108528
20051201|2005-09-29 09:00,29,122.58,122.63,122.55,122.59,64168
20051201|2005-09-29 09:30,29,122.59,122.6,122.49,122.59,79829
20051201|2005-09-29 10:00,29,122.6,122.61,122.49,122.53,43538
20051201|2005-09-29 10:30,29,122.54,122.57,122.52,122.55,25725
20051201|2005-09-29 11:00,29,122.56,122.56,122.38,122.46,43203
20051201|2005-09-29 11:30,29,122.46,122.51,122.45,122.5,16820
20051201|2005-09-29 12:00,29,122.5,122.5,122.5,122.5,1002
20051201|2005-09-30 01:00,30,122.51,122.58,122.51,122.57,30870
20051201|2005-09-30 01:30,30,122.57,122.68,122.56,122.56,48655
20051201|2005-09-30 02:00,30,122.56,122.67,122.55,122.63,34584
20051201|2005-09-30 02:30,30,122.63,122.71,122.63,122.67,33539
20051201|2005-09-30 03:00,30,122.68,122.68,122.58,122.58,33806
20051201|2005-09-30 03:30,30,122.57,122.64,122.53,122.62,61497
20051201|2005-09-30 04:00,30,122.61,122.72,122.56,122.68,61044
20051201|2005-09-30 04:30,30,122.68,122.75,122.68,122.7,63437
20051201|2005-09-30 05:00,30,122.71,122.76,122.67,122.68,50876
20051201|2005-09-30 05:30,30,122.69,122.71,122.63,122.65,25502
20051201|2005-09-30 06:00,30,122.65,122.73,122.63,122.72,21945
20051201|2005-09-30 06:30,30,122.73,122.73,122.65,122.66,19174
20051201|2005-09-30 07:00,30,122.66,122.72,122.64,122.67,30596
20051201|2005-09-30 07:30,30,122.66,122.71,122.61,122.66,96821
20051201|2005-09-30 08:00,30,122.66,122.69,122.64,122.68,30491
20051201|2005-09-30 08:30,30,122.68,122.76,122.62,122.65,84081
20051201|2005-09-30 09:00,30,122.65,122.74,122.55,122.56,110421
20051201|2005-09-30 09:30,30,122.56,122.63,122.5,122.55,125022
20051201|2005-09-30 10:00,30,122.54,122.71,122.52,122.68,83932
20051201|2005-09-30 10:30,30,122.68,122.69,122.62,122.62,24499
20051201|2005-09-30 11:00,30,122.63,122.63,122.51,122.53,17977
20051201|2005-09-30 11:30,30,122.53,122.58,122.52,122.54,19231
20051201|2005-09-30 12:00,30,122.53,122.53,122.53,122.53,525
20051201|2005-10-03 01:00,3,122.55,122.66,122.51,122.63,30963
20051201|2005-10-03 01:30,3,122.62,122.71,122.58,122.66,26038
20051201|2005-10-03 02:00,3,122.66,122.66,122.59,122.59,18369
20051201|2005-10-03 02:30,3,122.59,122.63,122.46,122.46,43270
20051201|2005-10-03 03:00,3,122.45,122.49,122.26,122.28,115640
20051201|2005-10-03 03:30,3,122.28,122.36,122.27,122.35,48755
20051201|2005-10-03 04:00,3,122.34,122.4,122.31,122.38,32498
20051201|2005-10-03 04:30,3,122.38,122.41,122.34,122.36,29805
20051201|2005-10-03 05:00,3,122.36,122.4,122.34,122.4,20229
20051201|2005-10-03 05:30,3,122.4,122.4,122.26,122.29,45326
20051201|2005-10-03 06:00,3,122.29,122.36,122.25,122.28,41319
20051201|2005-10-03 06:30,3,122.28,122.34,122.26,122.31,25146
20051201|2005-10-03 07:00,3,122.3,122.35,122.29,122.32,18875
20051201|2005-10-03 07:30,3,122.32,122.34,122.27,122.32,24197
20051201|2005-10-03 08:00,3,122.32,122.38,122.29,122.32,49949
20051201|2005-10-03 08:30,3,122.32,122.34,122.17,122.17,45255
20051201|2005-10-03 09:00,3,122.17,122.2,122.08,122.11,156426
20051201|2005-10-03 09:30,3,122.11,122.17,122.08,122.15,80093
20051201|2005-10-03 10:00,3,122.16,122.22,122.14,122.17,47240
20051201|2005-10-03 10:30,3,122.17,122.25,122.17,122.21,34499
20051201|2005-10-03 11:00,3,122.21,122.26,122.18,122.2,17846
20051201|2005-10-03 11:30,3,122.2,122.26,122.2,122.24,10488
20051201|2005-10-03 12:00,3,122.24,122.24,122.24,122.24,1103
20051201|2005-10-04 01:00,4,122.06,122.1,121.99,122.08,69528
20051201|2005-10-04 01:30,4,122.08,122.15,122.07,122.08,39842
20051201|2005-10-04 02:00,4,122.08,122.13,122.03,122.08,41355
20051201|2005-10-04 02:30,4,122.09,122.16,122.09,122.12,39661
20051201|2005-10-04 03:00,4,122.12,122.12,122.06,122.11,37561
20051201|2005-10-04 03:30,4,122.12,122.15,122.08,122.13,42821
20051201|2005-10-04 04:00,4,122.13,122.15,122.1,122.14,44555
20051201|2005-10-04 04:30,4,122.14,122.2,122.13,122.18,44691
20051201|2005-10-04 05:00,4,122.18,122.18,122.13,122.16,28065
20051201|2005-10-04 05:30,4,122.16,122.23,122.16,122.22,33941
20051201|2005-10-04 06:00,4,122.22,122.32,122.22,122.27,74938
20051201|2005-10-04 06:30,4,122.27,122.31,122.26,122.28,29209
20051201|2005-10-04 07:00,4,122.27,122.28,122.2,122.23,46814
20051201|2005-10-04 07:30,4,122.22,122.35,122.22,122.33,66132
20051201|2005-10-04 08:00,4,122.33,122.36,122.29,122.31,53131
20051201|2005-10-04 08:30,4,122.31,122.39,122.3,122.34,47042
20051201|2005-10-04 09:00,4,122.34,122.39,122.24,122.3,65637
20051201|2005-10-04 09:30,4,122.3,122.35,122.29,122.3,36242
20051201|2005-10-04 10:00,4,122.3,122.34,122.28,122.28,24482
20051201|2005-10-04 10:30,4,122.28,122.3,122.24,122.25,18554
20051201|2005-10-04 11:00,4,122.25,122.26,122.22,122.23,12526
20051201|2005-10-04 11:30,4,122.22,122.26,122.21,122.22,14513
20051201|2005-10-04 12:00,4,122.21,122.21,122.21,122.21,1684
20051201|2005-10-05 01:00,5,122.28,122.37,122.28,122.36,27635
20051201|2005-10-05 01:30,5,122.36,122.37,122.3,122.35,29933
20051201|2005-10-05 02:00,5,122.35,122.45,122.32,122.42,69464
20051201|2005-10-05 02:30,5,122.43,122.48,122.4,122.41,75631
20051201|2005-10-05 03:00,5,122.41,122.46,122.4,122.45,48338
20051201|2005-10-05 03:30,5,122.45,122.5,122.44,122.46,48486
20051201|2005-10-05 04:00,5,122.46,122.49,122.43,122.47,33817
20051201|2005-10-05 04:30,5,122.48,122.53,122.45,122.47,55502
20051201|2005-10-05 05:00,5,122.46,122.49,122.44,122.45,28026
20051201|2005-10-05 05:30,5,122.46,122.49,122.45,122.48,17509
20051201|2005-10-05 06:00,5,122.47,122.52,122.46,122.48,21367
20051201|2005-10-05 06:30,5,122.48,122.48,122.42,122.44,29448
20051201|2005-10-05 07:00,5,122.44,122.46,122.34,122.36,45431
20051201|2005-10-05 07:30,5,122.37,122.38,122.32,122.34,55218
20051201|2005-10-05 08:00,5,122.34,122.38,122.3,122.36,48623
20051201|2005-10-05 08:30,5,122.35,122.43,122.32,122.37,54378
20051201|2005-10-05 09:00,5,122.36,122.49,122.36,122.45,115051
20051201|2005-10-05 09:30,5,122.45,122.46,122.38,122.38,68201
20051201|2005-10-05 10:00,5,122.38,122.39,122.33,122.39,63367
20051201|2005-10-05 10:30,5,122.39,122.43,122.37,122.38,30344
20051201|2005-10-05 11:00,5,122.38,122.41,122.35,122.36,18533
20051201|2005-10-05 11:30,5,122.36,122.36,122.27,122.28,18909
20051201|2005-10-05 12:00,5,122.27,122.27,122.27,122.27,964
20051201|2005-10-06 01:00,6,122.4,122.43,122.37,122.42,31243
20051201|2005-10-06 01:30,6,122.41,122.45,122.4,122.43,17838
20051201|2005-10-06 02:00,6,122.42,122.43,122.34,122.36,39232
20051201|2005-10-06 02:30,6,122.36,122.38,122.32,122.36,32757
20051201|2005-10-06 03:00,6,122.36,122.43,122.35,122.39,39581
20051201|2005-10-06 03:30,6,122.38,122.41,122.32,122.35,81636
20051201|2005-10-06 04:00,6,122.36,122.37,122.17,122.19,102265
20051201|2005-10-06 04:30,6,122.19,122.22,122.13,122.21,92664
20051201|2005-10-06 05:00,6,122.21,122.25,122.18,122.23,53065
20051201|2005-10-06 05:30,6,122.24,122.25,122.15,122.17,44154
20051201|2005-10-06 06:00,6,122.16,122.22,122.15,122.21,30492
20051201|2005-10-06 06:30,6,122.22,122.25,122.19,122.19,34812
20051201|2005-10-06 07:00,6,122.19,122.3,122.15,122.28,55700
20051201|2005-10-06 07:30,6,122.28,122.46,122.23,122.36,228976
20051201|2005-10-06 08:00,6,122.36,122.42,122.13,122.24,193443
20051201|2005-10-06 08:30,6,122.24,122.35,122.23,122.31,86380
20051201|2005-10-06 09:00,6,122.31,122.38,122.28,122.34,58284
20051201|2005-10-06 09:30,6,122.34,122.35,122.27,122.33,49497
20051201|2005-10-06 10:00,6,122.33,122.35,122.2,122.26,64586
20051201|2005-10-06 10:30,6,122.26,122.28,122.18,122.18,28309
20051201|2005-10-06 11:00,6,122.19,122.25,122.13,122.24,30435
20051201|2005-10-06 11:30,6,122.24,122.28,122.19,122.2,24158
20051201|2005-10-06 12:00,6,122.22,122.22,122.22,122.22,1853
20051201|2005-10-07 01:00,7,122.14,122.14,122.01,122.06,65844
20051201|2005-10-07 01:30,7,122.06,122.13,122.03,122.1,41529
20051201|2005-10-07 02:00,7,122.1,122.18,122.07,122.09,45030
20051201|2005-10-07 02:30,7,122.09,122.14,122.05,122.11,44407
20051201|2005-10-07 03:00,7,122.11,122.17,122.1,122.15,32103
20051201|2005-10-07 03:30,7,122.15,122.2,122.11,122.19,36509
20051201|2005-10-07 04:00,7,122.19,122.23,122.15,122.16,37562
20051201|2005-10-07 04:30,7,122.16,122.22,122.15,122.17,28667
20051201|2005-10-07 05:00,7,122.18,122.19,122.11,122.14,37697
20051201|2005-10-07 05:30,7,122.14,122.2,122.14,122.17,28369
20051201|2005-10-07 06:00,7,122.17,122.19,122.16,122.16,12078
20051201|2005-10-07 06:30,7,122.16,122.18,122.11,122.15,23863
20051201|2005-10-07 07:00,7,122.16,122.19,121.93,122,77280
20051201|2005-10-07 07:30,7,122,122.17,121.98,122.12,193114
20051201|2005-10-07 08:00,7,122.11,122.17,122.08,122.15,76518
20051201|2005-10-07 08:30,7,122.15,122.27,122.09,122.23,117849
20051201|2005-10-07 09:00,7,122.24,122.35,122.21,122.28,121184
20051201|2005-10-07 09:30,7,122.28,122.31,122.24,122.27,40838
20051201|2005-10-07 10:00,7,122.26,122.32,122.24,122.31,33536
20051201|2005-10-07 10:30,7,122.3,122.38,122.3,122.37,30814
20051201|2005-10-07 11:00,7,122.37,122.39,122.34,122.36,16533
20051201|2005-10-07 11:30,7,122.36,122.43,122.35,122.39,13350
20051201|2005-10-07 12:00,7,122.4,122.4,122.4,122.4,1191
20051201|2005-10-10 01:00,10,122.32,122.42,122.31,122.38,15872
20051201|2005-10-10 01:30,10,122.38,122.43,122.35,122.38,12451
20051201|2005-10-10 02:00,10,122.39,122.42,122.36,122.37,19551
20051201|2005-10-10 02:30,10,122.38,122.45,122.35,122.42,31275
20051201|2005-10-10 03:00,10,122.43,122.44,122.36,122.39,21751
20051201|2005-10-10 03:30,10,122.39,122.4,122.34,122.37,18661
20051201|2005-10-10 04:00,10,122.37,122.42,122.34,122.38,23152
20051201|2005-10-10 04:30,10,122.37,122.39,122.32,122.38,18641
20051201|2005-10-10 05:00,10,122.39,122.47,122.39,122.46,31485
20051201|2005-10-10 05:30,10,122.46,122.56,122.43,122.52,62095
20051201|2005-10-10 06:00,10,122.52,122.52,122.48,122.48,18377
20051201|2005-10-10 06:30,10,122.48,122.5,122.47,122.5,7922
20051201|2005-10-10 07:00,10,122.5,122.51,122.45,122.46,10486
20051201|2005-10-10 07:30,10,122.46,122.48,122.44,122.46,19180
20051201|2005-10-10 08:00,10,122.46,122.46,122.4,122.44,21834
20051201|2005-10-10 08:30,10,122.44,122.48,122.42,122.46,16174
20051201|2005-10-10 09:00,10,122.46,122.49,122.45,122.48,11974
20051201|2005-10-10 09:30,10,122.48,122.49,122.45,122.48,9824
20051201|2005-10-10 10:00,10,122.48,122.5,122.42,122.46,13945
20051201|2005-10-10 10:30,10,122.46,122.46,122.41,122.43,10811
20051201|2005-10-10 11:00,10,122.43,122.44,122.41,122.42,4578
20051201|2005-10-10 11:30,10,122.42,122.45,122.4,122.44,5063
20051201|2005-10-10 12:00,10,122.43,122.43,122.43,122.43,488
20051201|2005-10-11 01:00,11,122.39,122.4,122.35,122.35,18579
20051201|2005-10-11 01:30,11,122.36,122.39,122.34,122.36,22180
20051201|2005-10-11 02:00,11,122.36,122.38,122.31,122.35,28496
20051201|2005-10-11 02:30,11,122.35,122.37,122.25,122.26,47650
20051201|2005-10-11 03:00,11,122.26,122.34,122.24,122.34,39904
20051201|2005-10-11 03:30,11,122.34,122.38,122.32,122.36,42956
20051201|2005-10-11 04:00,11,122.36,122.38,122.32,122.36,33412
20051201|2005-10-11 04:30,11,122.37,122.41,122.33,122.4,32734
20051201|2005-10-11 05:00,11,122.4,122.4,122.35,122.38,21287
20051201|2005-10-11 05:30,11,122.38,122.45,122.37,122.43,34534
20051201|2005-10-11 06:00,11,122.44,122.45,122.42,122.44,18805
20051201|2005-10-11 06:30,11,122.43,122.44,122.39,122.4,26850
20051201|2005-10-11 07:00,11,122.4,122.4,122.37,122.39,26090
20051201|2005-10-11 07:30,11,122.38,122.41,122.35,122.37,39776
20051201|2005-10-11 08:00,11,122.37,122.4,122.35,122.39,29943
20051201|2005-10-11 08:30,11,122.39,122.4,122.29,122.31,45286
20051201|2005-10-11 09:00,11,122.31,122.34,122.24,122.27,79629
20051201|2005-10-11 09:30,11,122.28,122.29,122.16,122.18,103318
20051201|2005-10-11 10:00,11,122.17,122.19,122.14,122.15,69962
20051201|2005-10-11 10:30,11,122.16,122.22,122.15,122.18,34024
20051201|2005-10-11 11:00,11,122.18,122.19,122.15,122.18,15916
20051201|2005-10-11 11:30,11,122.19,122.2,122.15,122.18,13314
20051201|2005-10-11 12:00,11,122.18,122.18,122.18,122.18,681
20051201|2005-10-12 01:00,12,122.12,122.17,122.02,122.06,54319
20051201|2005-10-12 01:30,12,122.05,122.07,121.98,122.06,53052
20051201|2005-10-12 02:00,12,122.06,122.13,122.05,122.08,50603
20051201|2005-10-12 02:30,12,122.09,122.12,122.06,122.11,44829
20051201|2005-10-12 03:00,12,122.1,122.18,122.09,122.14,58953
20051201|2005-10-12 03:30,12,122.15,122.2,122.13,122.14,56243
20051201|2005-10-12 04:00,12,122.13,122.15,122.08,122.09,47644
20051201|2005-10-12 04:30,12,122.09,122.14,122.08,122.11,40189
20051201|2005-10-12 05:00,12,122.11,122.13,122.09,122.12,20735
20051201|2005-10-12 05:30,12,122.11,122.11,122.06,122.07,26804
20051201|2005-10-12 06:00,12,122.08,122.11,122.03,122.09,61432
20051201|2005-10-12 06:30,12,122.08,122.09,121.96,122.06,89171
20051201|2005-10-12 07:00,12,122.07,122.08,121.88,121.93,149871
20051201|2005-10-12 07:30,12,121.93,121.98,121.91,121.97,76541
20051201|2005-10-12 08:00,12,121.98,122,121.92,121.99,63029
20051201|2005-10-12 08:30,12,121.99,122.07,121.98,122.03,81323
20051201|2005-10-12 09:00,12,122.03,122.06,121.95,121.98,56698
20051201|2005-10-12 09:30,12,121.98,122,121.9,121.92,77662
20051201|2005-10-12 10:00,12,121.92,121.94,121.82,121.85,113260
20051201|2005-10-12 10:30,12,121.86,121.92,121.8,121.92,47287
20051201|2005-10-12 11:00,12,121.91,121.95,121.86,121.87,26315
20051201|2005-10-12 11:30,12,121.86,121.88,121.83,121.86,20624
20051201|2005-10-12 12:00,12,121.85,121.85,121.85,121.85,908
20051201|2005-10-13 01:00,13,121.7,121.76,121.64,121.75,81030
20051201|2005-10-13 01:30,13,121.75,121.78,121.71,121.77,39820
20051201|2005-10-13 02:00,13,121.77,121.79,121.71,121.73,48056
20051201|2005-10-13 02:30,13,121.72,121.73,121.62,121.64,94650
20051201|2005-10-13 03:00,13,121.64,121.66,121.57,121.64,81563
20051201|2005-10-13 03:30,13,121.64,121.67,121.61,121.66,41883
20051201|2005-10-13 04:00,13,121.66,121.68,121.57,121.58,62473
20051201|2005-10-13 04:30,13,121.58,121.62,121.55,121.59,83512
20051201|2005-10-13 05:00,13,121.59,121.65,121.55,121.63,53899
20051201|2005-10-13 05:30,13,121.63,121.65,121.59,121.62,34868
20051201|2005-10-13 06:00,13,121.62,121.62,121.45,121.49,91992
20051201|2005-10-13 06:30,13,121.5,121.54,121.32,121.37,104308
20051201|2005-10-13 07:00,13,121.37,121.45,121.34,121.39,113773
20051201|2005-10-13 07:30,13,121.39,121.5,121.38,121.47,102141
20051201|2005-10-13 08:00,13,121.47,121.49,121.43,121.44,57558
20051201|2005-10-13 08:30,13,121.44,121.52,121.43,121.48,54847
20051201|2005-10-13 09:00,13,121.48,121.51,121.39,121.39,67016
20051201|2005-10-13 09:30,13,121.4,121.45,121.36,121.37,58667
20051201|2005-10-13 10:00,13,121.37,121.41,121.36,121.4,32470
20051201|2005-10-13 10:30,13,121.39,121.43,121.33,121.37,33830
20051201|2005-10-13 11:00,13,121.36,121.41,121.33,121.37,28591
20051201|2005-10-13 11:30,13,121.37,121.37,121.29,121.34,24561
20051201|2005-10-13 12:00,13,121.35,121.35,121.35,121.35,790
20051201|2005-10-14 01:00,14,121.4,121.52,121.4,121.48,40243
20051201|2005-10-14 01:30,14,121.48,121.53,121.47,121.49,23619
20051201|2005-10-14 02:00,14,121.49,121.49,121.38,121.41,41706
20051201|2005-10-14 02:30,14,121.41,121.44,121.36,121.41,43380
20051201|2005-10-14 03:00,14,121.41,121.45,121.38,121.44,36664
20051201|2005-10-14 03:30,14,121.44,121.46,121.42,121.45,39589
20051201|2005-10-14 04:00,14,121.45,121.5,121.44,121.45,47697
20051201|2005-10-14 04:30,14,121.45,121.48,121.41,121.46,39251
20051201|2005-10-14 05:00,14,121.46,121.46,121.4,121.44,21859
20051201|2005-10-14 05:30,14,121.44,121.49,121.44,121.45,20999
20051201|2005-10-14 06:00,14,121.46,121.47,121.44,121.45,24547
20051201|2005-10-14 06:30,14,121.45,121.46,121.43,121.45,22052
20051201|2005-10-14 07:00,14,121.45,121.63,121.42,121.51,67844
20051201|2005-10-14 07:30,14,121.53,121.68,121.49,121.66,191192
20051201|2005-10-14 08:00,14,121.66,121.68,121.52,121.55,113857
20051201|2005-10-14 08:30,14,121.55,121.6,121.43,121.51,108649
20051201|2005-10-14 09:00,14,121.51,121.53,121.34,121.38,115879
20051201|2005-10-14 09:30,14,121.38,121.44,121.35,121.41,73505
20051201|2005-10-14 10:00,14,121.41,121.42,121.27,121.3,61870
20051201|2005-10-14 10:30,14,121.3,121.32,121.22,121.26,51042
20051201|2005-10-14 11:00,14,121.26,121.3,121.25,121.25,19102
20051201|2005-10-14 11:30,14,121.26,121.28,121.13,121.13,38025
20051201|2005-10-14 12:00,14,121.13,121.13,121.13,121.13,2267
20051201|2005-10-17 01:00,17,121.23,121.28,121.19,121.26,35305
20051201|2005-10-17 01:30,17,121.26,121.35,121.25,121.28,38292
20051201|2005-10-17 02:00,17,121.28,121.35,121.25,121.35,26655
20051201|2005-10-17 02:30,17,121.34,121.42,121.33,121.38,51250
20051201|2005-10-17 03:00,17,121.38,121.4,121.32,121.39,36434
20051201|2005-10-17 03:30,17,121.4,121.45,121.39,121.4,39779
20051201|2005-10-17 04:00,17,121.4,121.42,121.33,121.37,29667
20051201|2005-10-17 04:30,17,121.36,121.38,121.25,121.27,47244
20051201|2005-10-17 05:00,17,121.27,121.3,121.22,121.23,43816
20051201|2005-10-17 05:30,17,121.24,121.28,121.21,121.27,43996
20051201|2005-10-17 06:00,17,121.27,121.32,121.25,121.3,27773
20051201|2005-10-17 06:30,17,121.3,121.31,121.24,121.27,15732
20051201|2005-10-17 07:00,17,121.27,121.35,121.27,121.33,28429
20051201|2005-10-17 07:30,17,121.34,121.37,121.26,121.34,82334
20051201|2005-10-17 08:00,17,121.34,121.37,121.32,121.34,38049
20051201|2005-10-17 08:30,17,121.34,121.41,121.34,121.37,57083
20051201|2005-10-17 09:00,17,121.37,121.41,121.32,121.35,43072
20051201|2005-10-17 09:30,17,121.35,121.36,121.26,121.27,44978
20051201|2005-10-17 10:00,17,121.27,121.33,121.25,121.28,42652
20051201|2005-10-17 10:30,17,121.27,121.34,121.26,121.3,19100
20051201|2005-10-17 11:00,17,121.3,121.33,121.26,121.26,14580
20051201|2005-10-17 11:30,17,121.27,121.33,121.26,121.31,14458
20051201|2005-10-17 12:00,17,121.29,121.29,121.29,121.29,708
20051201|2005-10-18 01:00,18,121.3,121.39,121.29,121.38,31009
20051201|2005-10-18 01:30,18,121.39,121.42,121.29,121.31,40493
20051201|2005-10-18 02:00,18,121.32,121.32,121.22,121.3,42074
20051201|2005-10-18 02:30,18,121.29,121.31,121.23,121.24,29630
20051201|2005-10-18 03:00,18,121.25,121.26,121.18,121.23,55121
20051201|2005-10-18 03:30,18,121.23,121.26,121.06,121.2,128328
20051201|2005-10-18 04:00,18,121.2,121.22,121.13,121.2,70069
20051201|2005-10-18 04:30,18,121.2,121.27,121.18,121.23,57096
20051201|2005-10-18 05:00,18,121.24,121.27,121.19,121.23,32131
20051201|2005-10-18 05:30,18,121.24,121.28,121.21,121.26,24252
20051201|2005-10-18 06:00,18,121.26,121.26,121.17,121.24,25605
20051201|2005-10-18 06:30,18,121.25,121.26,121.21,121.22,15038
20051201|2005-10-18 07:00,18,121.21,121.22,121.1,121.15,59094
20051201|2005-10-18 07:30,18,121.15,121.27,121.12,121.2,135765
20051201|2005-10-18 08:00,18,121.2,121.36,121.18,121.32,122674
20051201|2005-10-18 08:30,18,121.32,121.38,121.31,121.36,62297
20051201|2005-10-18 09:00,18,121.35,121.36,121.3,121.33,57342
20051201|2005-10-18 09:30,18,121.32,121.38,121.31,121.36,39385
20051201|2005-10-18 10:00,18,121.36,121.36,121.32,121.36,24974
20051201|2005-10-18 10:30,18,121.36,121.41,121.34,121.37,22978
20051201|2005-10-18 11:00,18,121.36,121.39,121.33,121.38,13771
20051201|2005-10-18 11:30,18,121.38,121.42,121.36,121.41,14908
20051201|2005-10-18 12:00,18,121.41,121.41,121.41,121.41,1295
20051201|2005-10-19 01:00,19,121.54,121.58,121.5,121.53,45707
20051201|2005-10-19 01:30,19,121.54,121.56,121.46,121.55,38053
20051201|2005-10-19 02:00,19,121.55,121.63,121.53,121.58,52827
20051201|2005-10-19 02:30,19,121.58,121.62,121.56,121.61,32746
20051201|2005-10-19 03:00,19,121.61,121.66,121.59,121.59,47690
20051201|2005-10-19 03:30,19,121.59,121.63,121.53,121.54,60537
20051201|2005-10-19 04:00,19,121.54,121.62,121.54,121.58,36813
20051201|2005-10-19 04:30,19,121.57,121.61,121.56,121.59,28972
20051201|2005-10-19 05:00,19,121.6,121.6,121.56,121.58,19388
20051201|2005-10-19 05:30,19,121.57,121.61,121.57,121.57,15820
20051201|2005-10-19 06:00,19,121.58,121.59,121.55,121.58,20894
20051201|2005-10-19 06:30,19,121.58,121.58,121.54,121.56,23889
20051201|2005-10-19 07:00,19,121.57,121.64,121.56,121.58,46394
20051201|2005-10-19 07:30,19,121.57,121.59,121.51,121.51,66511
20051201|2005-10-19 08:00,19,121.51,121.61,121.51,121.56,86862
20051201|2005-10-19 08:30,19,121.56,121.65,121.55,121.6,65020
20051201|2005-10-19 09:00,19,121.59,121.64,121.58,121.61,38647
20051201|2005-10-19 09:30,19,121.62,121.63,121.56,121.62,55654
20051201|2005-10-19 10:00,19,121.62,121.67,121.6,121.63,37667
20051201|2005-10-19 10:30,19,121.63,121.67,121.61,121.66,27098
20051201|2005-10-19 11:00,19,121.66,121.66,121.61,121.62,22092
20051201|2005-10-19 11:30,19,121.63,121.63,121.58,121.58,11712
20051201|2005-10-19 12:00,19,121.58,121.58,121.58,121.58,810
20051201|2005-10-20 01:00,20,121.53,121.53,121.44,121.45,31095
20051201|2005-10-20 01:30,20,121.44,121.49,121.43,121.47,23402
20051201|2005-10-20 02:00,20,121.46,121.48,121.44,121.46,22383
20051201|2005-10-20 02:30,20,121.45,121.47,121.39,121.4,38962
20051201|2005-10-20 03:00,20,121.4,121.41,121.24,121.26,138164
20051201|2005-10-20 03:30,20,121.27,121.34,121.23,121.33,84009
20051201|2005-10-20 04:00,20,121.33,121.33,121.23,121.29,60286
20051201|2005-10-20 04:30,20,121.29,121.29,121.22,121.26,45812
20051201|2005-10-20 05:00,20,121.26,121.28,121.15,121.18,91643
20051201|2005-10-20 05:30,20,121.18,121.22,121.16,121.16,49761
20051201|2005-10-20 06:00,20,121.17,121.24,121.12,121.22,55109
20051201|2005-10-20 06:30,20,121.23,121.24,121.2,121.2,14092
20051201|2005-10-20 07:00,20,121.2,121.26,121.16,121.2,29907
20051201|2005-10-20 07:30,20,121.2,121.29,121.19,121.28,67621
20051201|2005-10-20 08:00,20,121.28,121.32,121.26,121.3,57064
20051201|2005-10-20 08:30,20,121.29,121.31,121.21,121.27,71132
20051201|2005-10-20 09:00,20,121.27,121.4,121.25,121.38,107488
20051201|2005-10-20 09:30,20,121.38,121.43,121.35,121.37,65898
20051201|2005-10-20 10:00,20,121.37,121.38,121.32,121.33,29677
20051201|2005-10-20 10:30,20,121.33,121.36,121.29,121.29,30629
20051201|2005-10-20 11:00,20,121.29,121.41,121.26,121.4,66039
20051201|2005-10-20 11:30,20,121.4,121.42,121.33,121.4,20749
20051201|2005-10-20 12:00,20,121.41,121.41,121.41,121.41,3229
20051201|2005-10-21 01:00,21,121.5,121.6,121.47,121.52,38061
20051201|2005-10-21 01:30,21,121.52,121.59,121.51,121.57,41766
20051201|2005-10-21 02:00,21,121.57,121.59,121.46,121.51,46250
20051201|2005-10-21 02:30,21,121.5,121.54,121.49,121.51,30301
20051201|2005-10-21 03:00,21,121.51,121.54,121.48,121.53,23601
20051201|2005-10-21 03:30,21,121.53,121.57,121.51,121.52,27511
20051201|2005-10-21 04:00,21,121.52,121.55,121.52,121.52,16545
20051201|2005-10-21 04:30,21,121.52,121.6,121.52,121.57,23914
20051201|2005-10-21 05:00,21,121.57,121.59,121.56,121.57,14216
20051201|2005-10-21 05:30,21,121.57,121.63,121.56,121.61,28209
20051201|2005-10-21 06:00,21,121.61,121.62,121.56,121.58,16862
20051201|2005-10-21 06:30,21,121.58,121.6,121.55,121.58,16541
20051201|2005-10-21 07:00,21,121.57,121.67,121.57,121.67,57083
20051201|2005-10-21 07:30,21,121.67,121.76,121.64,121.74,122547
20051201|2005-10-21 08:00,21,121.74,121.8,121.71,121.74,84297
20051201|2005-10-21 08:30,21,121.73,121.87,121.73,121.84,96605
20051201|2005-10-21 09:00,21,121.84,121.86,121.8,121.8,66902
20051201|2005-10-21 09:30,21,121.8,121.89,121.8,121.84,51537
20051201|2005-10-21 10:00,21,121.84,121.87,121.83,121.86,27285
20051201|2005-10-21 10:30,21,121.86,121.92,121.85,121.89,41616
20051201|2005-10-21 11:00,21,121.88,121.95,121.88,121.94,28904
20051201|2005-10-21 11:30,21,121.94,121.94,121.87,121.87,12984
20051201|2005-10-21 12:00,21,121.87,121.87,121.87,121.87,713
20051201|2005-10-24 01:00,24,121.79,121.85,121.76,121.83,19841
20051201|2005-10-24 01:30,24,121.84,121.85,121.79,121.8,12090
20051201|2005-10-24 02:00,24,121.79,121.83,121.77,121.79,20137
20051201|2005-10-24 02:30,24,121.79,121.81,121.74,121.77,27402
20051201|2005-10-24 03:00,24,121.77,121.77,121.72,121.74,24389
20051201|2005-10-24 03:30,24,121.74,121.8,121.72,121.79,29530
20051201|2005-10-24 04:00,24,121.79,121.86,121.79,121.82,47606
20051201|2005-10-24 04:30,24,121.81,121.84,121.79,121.8,27717
20051201|2005-10-24 05:00,24,121.81,121.81,121.75,121.77,19446
20051201|2005-10-24 05:30,24,121.78,121.86,121.78,121.84,21584
20051201|2005-10-24 06:00,24,121.85,121.88,121.82,121.87,21405
20051201|2005-10-24 06:30,24,121.88,121.93,121.87,121.88,30844
20051201|2005-10-24 07:00,24,121.88,121.92,121.86,121.89,32324
20051201|2005-10-24 07:30,24,121.89,121.96,121.88,121.93,65115
20051201|2005-10-24 08:00,24,121.92,122,121.9,121.95,63584
20051201|2005-10-24 08:30,24,121.94,121.96,121.88,121.9,52313
20051201|2005-10-24 09:00,24,121.89,121.95,121.88,121.93,42778
20051201|2005-10-24 09:30,24,121.94,121.99,121.92,121.94,36419
20051201|2005-10-24 10:00,24,121.94,121.96,121.76,121.78,85736
20051201|2005-10-24 10:30,24,121.78,121.83,121.76,121.8,52127
20051201|2005-10-24 11:00,24,121.8,121.82,121.77,121.81,23428
20051201|2005-10-24 11:30,24,121.81,121.81,121.68,121.69,27117
20051201|2005-10-24 12:00,24,121.7,121.7,121.7,121.7,1116
20051201|2005-10-25 01:00,25,121.65,121.77,121.65,121.74,26127
20051201|2005-10-25 01:30,25,121.74,121.75,121.58,121.62,50198
20051201|2005-10-25 02:00,25,121.62,121.67,121.59,121.63,43937
20051201|2005-10-25 02:30,25,121.63,121.73,121.59,121.6,74808
20051201|2005-10-25 03:00,25,121.6,121.6,121.45,121.53,149246
20051201|2005-10-25 03:30,25,121.53,121.55,121.43,121.45,90462
20051201|2005-10-25 04:00,25,121.45,121.49,121.33,121.35,122445
20051201|2005-10-25 04:30,25,121.36,121.39,121.32,121.38,60408
20051201|2005-10-25 05:00,25,121.39,121.42,121.3,121.32,57031
20051201|2005-10-25 05:30,25,121.32,121.36,121.24,121.35,80374
20051201|2005-10-25 06:00,25,121.35,121.35,121.26,121.32,42589
20051201|2005-10-25 06:30,25,121.32,121.4,121.32,121.38,50700
20051201|2005-10-25 07:00,25,121.38,121.39,121.35,121.39,29343
20051201|2005-10-25 07:30,25,121.38,121.39,121.31,121.34,55299
20051201|2005-10-25 08:00,25,121.34,121.39,121.33,121.39,49165
20051201|2005-10-25 08:30,25,121.38,121.41,121.35,121.41,37746
20051201|2005-10-25 09:00,25,121.4,121.5,121.37,121.4,147530
20051201|2005-10-25 09:30,25,121.39,121.43,121.22,121.26,118766
20051201|2005-10-25 10:00,25,121.26,121.29,121.18,121.24,106769
20051201|2005-10-25 10:30,25,121.24,121.29,121.2,121.24,43228
20051201|2005-10-25 11:00,25,121.24,121.25,120.97,121.04,98726
20051201|2005-10-25 11:30,25,121.05,121.05,120.93,121.01,64928
20051201|2005-10-25 12:00,25,121.01,121.01,121.01,121.01,738
20051201|2005-10-26 01:00,26,120.79,120.85,120.75,120.82,84994
20051201|2005-10-26 01:30,26,120.82,120.83,120.63,120.65,137182
20051201|2005-10-26 02:00,26,120.65,120.79,120.61,120.76,108172
20051201|2005-10-26 02:30,26,120.76,120.81,120.72,120.76,83109
20051201|2005-10-26 03:00,26,120.76,120.87,120.73,120.85,117661
20051201|2005-10-26 03:30,26,120.86,120.86,120.76,120.78,77088
20051201|2005-10-26 04:00,26,120.79,120.8,120.66,120.67,75918
20051201|2005-10-26 04:30,26,120.67,120.74,120.63,120.64,100128
20051201|2005-10-26 05:00,26,120.64,120.67,120.53,120.58,112607
20051201|2005-10-26 05:30,26,120.58,120.6,120.52,120.59,73962
20051201|2005-10-26 06:00,26,120.59,120.64,120.57,120.63,30369
20051201|2005-10-26 06:30,26,120.63,120.65,120.48,120.49,93565
20051201|2005-10-26 07:00,26,120.48,120.57,120.44,120.5,119409
20051201|2005-10-26 07:30,26,120.5,120.64,120.49,120.61,128032
20051201|2005-10-26 08:00,26,120.6,120.69,120.53,120.55,122135
20051201|2005-10-26 08:30,26,120.55,120.59,120.52,120.56,67342
20051201|2005-10-26 09:00,26,120.55,120.65,120.55,120.63,80742
20051201|2005-10-26 09:30,26,120.64,120.68,120.62,120.64,62719
20051201|2005-10-26 10:00,26,120.64,120.67,120.58,120.62,49422
20051201|2005-10-26 10:30,26,120.61,120.63,120.46,120.58,64019
20051201|2005-10-26 11:00,26,120.58,120.59,120.51,120.54,17307
20051201|2005-10-26 11:30,26,120.54,120.62,120.49,120.62,22599
20051201|2005-10-26 12:00,26,120.62,120.62,120.62,120.62,1143
20051201|2005-10-27 01:00,27,120.66,120.69,120.51,120.52,51331
20051201|2005-10-27 01:30,27,120.52,120.57,120.44,120.52,49515
20051201|2005-10-27 02:00,27,120.52,120.65,120.52,120.65,68301
20051201|2005-10-27 02:30,27,120.64,120.67,120.55,120.63,69892
20051201|2005-10-27 03:00,27,120.64,120.75,120.63,120.71,90490
20051201|2005-10-27 03:30,27,120.71,120.77,120.6,120.65,92185
20051201|2005-10-27 04:00,27,120.65,120.66,120.59,120.6,71308
20051201|2005-10-27 04:30,27,120.61,120.63,120.53,120.6,67474
20051201|2005-10-27 05:00,27,120.6,120.64,120.57,120.57,35088
20051201|2005-10-27 05:30,27,120.57,120.64,120.56,120.58,52567
20051201|2005-10-27 06:00,27,120.58,120.6,120.55,120.55,27986
20051201|2005-10-27 06:30,27,120.55,120.6,120.52,120.6,25820
20051201|2005-10-27 07:00,27,120.59,120.63,120.54,120.57,48417
20051201|2005-10-27 07:30,27,120.56,120.63,120.51,120.61,96352
20051201|2005-10-27 08:00,27,120.62,120.66,120.59,120.6,76184
20051201|2005-10-27 08:30,27,120.6,120.61,120.53,120.56,74863
20051201|2005-10-27 09:00,27,120.56,120.62,120.54,120.6,69939
20051201|2005-10-27 09:30,27,120.6,120.63,120.53,120.54,44707
20051201|2005-10-27 10:00,27,120.54,120.54,120.29,120.34,180548
20051201|2005-10-27 10:30,27,120.33,120.4,120.27,120.28,62318
20051201|2005-10-27 11:00,27,120.28,120.32,120.22,120.24,79593
20051201|2005-10-27 11:30,27,120.25,120.32,120.23,120.3,33883
20051201|2005-10-27 12:00,27,120.31,120.31,120.31,120.31,859
20051201|2005-10-28 01:00,28,120.43,120.49,120.41,120.47,39498
20051201|2005-10-28 01:30,28,120.46,120.5,120.38,120.4,44387
20051201|2005-10-28 02:00,28,120.39,120.52,120.39,120.49,60999
20051201|2005-10-28 02:30,28,120.49,120.54,120.44,120.44,77790
20051201|2005-10-28 03:00,28,120.44,120.58,120.44,120.53,86887
20051201|2005-10-28 03:30,28,120.53,120.63,120.51,120.53,80999
20051201|2005-10-28 04:00,28,120.53,120.6,120.43,120.45,91594
20051201|2005-10-28 04:30,28,120.45,120.53,120.45,120.51,54086
20051201|2005-10-28 05:00,28,120.51,120.59,120.51,120.54,55110
20051201|2005-10-28 05:30,28,120.53,120.56,120.47,120.49,41298
20051201|2005-10-28 06:00,28,120.49,120.57,120.47,120.54,28339
20051201|2005-10-28 06:30,28,120.53,120.54,120.46,120.47,23689
20051201|2005-10-28 07:00,28,120.47,120.52,120.39,120.43,40486
20051201|2005-10-28 07:30,28,120.42,120.53,120.34,120.44,144737
20051201|2005-10-28 08:00,28,120.44,120.48,120.42,120.45,57940
20051201|2005-10-28 08:30,28,120.45,120.55,120.43,120.53,75423
20051201|2005-10-28 09:00,28,120.52,120.58,120.47,120.49,58026
20051201|2005-10-28 09:30,28,120.49,120.53,120.37,120.38,60071
20051201|2005-10-28 10:00,28,120.37,120.41,120.28,120.29,80671
20051201|2005-10-28 10:30,28,120.3,120.32,120.21,120.24,80895
20051201|2005-10-28 11:00,28,120.23,120.32,120.17,120.29,49804
20051201|2005-10-28 11:30,28,120.29,120.3,120.27,120.28,13231
20051201|2005-10-28 12:00,28,120.28,120.28,120.28,120.28,1276
20051201|2005-10-31 01:00,31,120.25,120.32,120.2,120.3,20758
20051201|2005-10-31 01:30,31,120.31,120.35,120.3,120.3,17846
20051201|2005-10-31 02:00,31,120.31,120.4,120.29,120.39,27092
20051201|2005-10-31 02:30,31,120.38,120.42,120.36,120.38,29445
20051201|2005-10-31 03:00,31,120.38,120.4,120.33,120.37,17517
20051201|2005-10-31 03:30,31,120.37,120.48,120.36,120.47,39553
20051201|2005-10-31 04:00,31,120.46,120.47,120.38,120.44,49452
20051201|2005-10-31 04:30,31,120.44,120.46,120.42,120.44,23988
20051201|2005-10-31 05:00,31,120.44,120.48,120.43,120.45,26677
20051201|2005-10-31 05:30,31,120.45,120.46,120.41,120.42,11678
20051201|2005-10-31 06:00,31,120.42,120.43,120.36,120.4,20914
20051201|2005-10-31 06:30,31,120.4,120.41,120.35,120.36,17645
20051201|2005-10-31 07:00,31,120.36,120.36,120.23,120.28,63468
20051201|2005-10-31 07:30,31,120.29,120.36,120.23,120.36,79213
20051201|2005-10-31 08:00,31,120.36,120.44,120.35,120.43,57588
20051201|2005-10-31 08:30,31,120.43,120.43,120.35,120.37,47776
20051201|2005-10-31 09:00,31,120.37,120.49,120.28,120.43,93519
20051201|2005-10-31 09:30,31,120.42,120.5,120.41,120.47,66259
20051201|2005-10-31 10:00,31,120.47,120.6,120.47,120.54,112677
20051201|2005-10-31 10:30,31,120.54,120.55,120.35,120.36,65269
20051201|2005-10-31 11:00,31,120.36,120.44,120.31,120.44,37791
20051201|2005-10-31 11:30,31,120.44,120.47,120.39,120.46,12724
20051201|2005-10-31 12:00,31,120.42,120.42,120.42,120.42,1248
20051201|2005-11-01 01:00,1,120.44,120.46,120.34,120.39,37449
20051201|2005-11-01 01:30,1,120.39,120.43,120.35,120.4,20574
20051201|2005-11-01 02:00,1,120.4,120.59,120.36,120.52,91256
20051201|2005-11-01 02:30,1,120.52,120.64,120.52,120.62,60103
20051201|2005-11-01 03:00,1,120.63,120.68,120.6,120.61,83365
20051201|2005-11-01 03:30,1,120.61,120.63,120.53,120.53,75541
20051201|2005-11-01 04:00,1,120.53,120.54,120.44,120.45,56578
20051201|2005-11-01 04:30,1,120.45,120.52,120.45,120.51,29503
20051201|2005-11-01 05:00,1,120.51,120.55,120.46,120.47,26122
20051201|2005-11-01 05:30,1,120.47,120.53,120.44,120.52,21791
20051201|2005-11-01 06:00,1,120.52,120.56,120.52,120.55,12930
20051201|2005-11-01 06:30,1,120.54,120.57,120.52,120.54,14091
20051201|2005-11-01 07:00,1,120.54,120.56,120.5,120.53,23028
20051201|2005-11-01 07:30,1,120.53,120.54,120.43,120.46,58789
20051201|2005-11-01 08:00,1,120.46,120.48,120.41,120.45,60024
20051201|2005-11-01 08:30,1,120.45,120.47,120.34,120.37,59835
20051201|2005-11-01 09:00,1,120.36,120.4,120.23,120.24,189619
20051201|2005-11-01 09:30,1,120.24,120.29,120.18,120.2,96647
20051201|2005-11-01 10:00,1,120.2,120.23,120.13,120.2,84095
20051201|2005-11-01 10:30,1,120.19,120.27,120.18,120.27,36043
20051201|2005-11-01 11:00,1,120.27,120.28,120.21,120.22,14803
20051201|2005-11-01 11:30,1,120.23,120.32,120.21,120.32,24716
20051201|2005-11-01 12:00,1,120.35,120.35,120.35,120.35,1173
20051201|2005-11-02 01:00,2,120.33,120.36,120.27,120.32,28513
20051201|2005-11-02 01:30,2,120.32,120.4,120.32,120.37,33872
20051201|2005-11-02 02:00,2,120.37,120.37,120.22,120.24,50438
20051201|2005-11-02 02:30,2,120.25,120.27,120.17,120.23,62331
20051201|2005-11-02 03:00,2,120.24,120.29,120.19,120.22,37919
20051201|2005-11-02 03:30,2,120.22,120.24,120.14,120.18,84964
20051201|2005-11-02 04:00,2,120.18,120.25,120.08,120.15,92166
20051201|2005-11-02 04:30,2,120.15,120.18,119.99,120.01,128779
20051201|2005-11-02 05:00,2,120.01,120.05,119.93,120.02,138815
20051201|2005-11-02 05:30,2,120.01,120.03,119.97,120.02,48108
20051201|2005-11-02 06:00,2,120.02,120.02,119.91,119.97,50245
20051201|2005-11-02 06:30,2,119.97,119.97,119.83,119.85,96500
20051201|2005-11-02 07:00,2,119.86,119.9,119.8,119.82,72850
20051201|2005-11-02 07:30,2,119.83,119.92,119.83,119.84,68900
20051201|2005-11-02 08:00,2,119.84,119.96,119.84,119.94,75039
20051201|2005-11-02 08:30,2,119.94,119.95,119.86,119.87,68802
20051201|2005-11-02 09:00,2,119.87,119.94,119.87,119.93,41696
20051201|2005-11-02 09:30,2,119.92,119.98,119.86,119.93,66198
20051201|2005-11-02 10:00,2,119.93,119.94,119.88,119.9,36558
20051201|2005-11-02 10:30,2,119.9,119.93,119.84,119.84,47113
20051201|2005-11-02 11:00,2,119.84,119.84,119.77,119.83,43690
20051201|2005-11-02 11:30,2,119.82,119.91,119.82,119.89,22566
20051201|2005-11-02 12:00,2,119.91,119.91,119.91,119.91,930
20051201|2005-11-03 01:00,3,119.75,119.83,119.68,119.83,59096
20051201|2005-11-03 01:30,3,119.83,119.84,119.78,119.83,28171
20051201|2005-11-03 02:00,3,119.84,119.88,119.82,119.82,45315
20051201|2005-11-03 02:30,3,119.82,119.87,119.8,119.83,42553
20051201|2005-11-03 03:00,3,119.83,119.95,119.83,119.89,80137
20051201|2005-11-03 03:30,3,119.89,119.91,119.84,119.87,69269
20051201|2005-11-03 04:00,3,119.87,119.88,119.8,119.88,42844
20051201|2005-11-03 04:30,3,119.87,119.89,119.83,119.88,23135
20051201|2005-11-03 05:00,3,119.88,119.91,119.85,119.9,22081
20051201|2005-11-03 05:30,3,119.9,119.96,119.89,119.95,25295
20051201|2005-11-03 06:00,3,119.96,119.97,119.9,119.9,22026
20051201|2005-11-03 06:30,3,119.9,119.96,119.84,119.86,47429
20051201|2005-11-03 07:00,3,119.87,119.99,119.86,119.96,35401
20051201|2005-11-03 07:30,3,119.96,120.19,119.92,120.07,245858
20051201|2005-11-03 08:00,3,120.06,120.08,119.92,119.96,139477
20051201|2005-11-03 08:30,3,119.97,119.98,119.92,119.94,60273
20051201|2005-11-03 09:00,3,119.95,119.97,119.67,119.77,197664
20051201|2005-11-03 09:30,3,119.77,119.86,119.72,119.76,125464
20051201|2005-11-03 10:00,3,119.76,119.85,119.72,119.83,59980
20051201|2005-11-03 10:30,3,119.81,119.82,119.76,119.79,29301
20051201|2005-11-03 11:00,3,119.79,119.82,119.72,119.77,27702
20051201|2005-11-03 11:30,3,119.77,119.82,119.75,119.8,19046
20051201|2005-11-03 12:00,3,119.82,119.82,119.82,119.82,1744
20051201|2005-11-04 01:00,4,119.63,119.7,119.61,119.67,41938
20051201|2005-11-04 01:30,4,119.68,119.73,119.6,119.63,47531
20051201|2005-11-04 02:00,4,119.63,119.71,119.62,119.68,41188
20051201|2005-11-04 02:30,4,119.68,119.68,119.62,119.63,41539
20051201|2005-11-04 03:00,4,119.64,119.72,119.63,119.7,45139
20051201|2005-11-04 03:30,4,119.69,119.75,119.66,119.72,60577
20051201|2005-11-04 04:00,4,119.72,119.73,119.68,119.71,22004
20051201|2005-11-04 04:30,4,119.71,119.77,119.67,119.69,54314
20051201|2005-11-04 05:00,4,119.69,119.73,119.65,119.72,31182
20051201|2005-11-04 05:30,4,119.73,119.77,119.72,119.75,31740
20051201|2005-11-04 06:00,4,119.75,119.75,119.7,119.71,22678
20051201|2005-11-04 06:30,4,119.72,119.73,119.66,119.69,40501
20051201|2005-11-04 07:00,4,119.69,119.87,119.65,119.79,66720
20051201|2005-11-04 07:30,4,119.76,119.94,119.7,119.93,212462
20051201|2005-11-04 08:00,4,119.93,120.02,119.79,119.84,170929
20051201|2005-11-04 08:30,4,119.85,119.97,119.83,119.89,93364
20051201|2005-11-04 09:00,4,119.89,119.89,119.72,119.76,105139
20051201|2005-11-04 09:30,4,119.76,119.76,119.43,119.54,212108
20051201|2005-11-04 10:00,4,119.54,119.58,119.47,119.56,75524
20051201|2005-11-04 10:30,4,119.57,119.65,119.54,119.62,53006
20051201|2005-11-04 11:00,4,119.62,119.67,119.56,119.61,29355
20051201|2005-11-04 11:30,4,119.62,119.62,119.53,119.55,20011
20051201|2005-11-04 12:00,4,119.54,119.54,119.54,119.54,2577
20051201|2005-11-07 01:00,7,119.47,119.6,119.46,119.55,24554
20051201|2005-11-07 01:30,7,119.55,119.64,119.51,119.56,27813
20051201|2005-11-07 02:00,7,119.56,119.64,119.55,119.6,29906
20051201|2005-11-07 02:30,7,119.6,119.64,119.54,119.63,55577
20051201|2005-11-07 03:00,7,119.63,119.71,119.61,119.7,51320
20051201|2005-11-07 03:30,7,119.69,119.71,119.59,119.6,31464
20051201|2005-11-07 04:00,7,119.6,119.66,119.57,119.61,45891
20051201|2005-11-07 04:30,7,119.61,119.64,119.58,119.61,21834
20051201|2005-11-07 05:00,7,119.62,119.66,119.59,119.65,25288
20051201|2005-11-07 05:30,7,119.65,119.69,119.63,119.68,18028
20051201|2005-11-07 06:00,7,119.68,119.7,119.64,119.66,16546
20051201|2005-11-07 06:30,7,119.66,119.68,119.62,119.67,21534
20051201|2005-11-07 07:00,7,119.66,119.71,119.65,119.69,27806
20051201|2005-11-07 07:30,7,119.7,119.72,119.63,119.67,39513
20051201|2005-11-07 08:00,7,119.67,119.7,119.62,119.67,34352
20051201|2005-11-07 08:30,7,119.66,119.7,119.62,119.63,44561
20051201|2005-11-07 09:00,7,119.62,119.67,119.59,119.66,44319
20051201|2005-11-07 09:30,7,119.67,119.68,119.55,119.56,51242
20051201|2005-11-07 10:00,7,119.55,119.58,119.47,119.52,64132
20051201|2005-11-07 10:30,7,119.52,119.53,119.43,119.49,43950
20051201|2005-11-07 11:00,7,119.49,119.52,119.46,119.49,21676
20051201|2005-11-07 11:30,7,119.48,119.51,119.44,119.5,13483
20051201|2005-11-07 12:00,7,119.46,119.46,119.46,119.46,539
20051201|2005-11-08 01:00,8,119.55,119.66,119.55,119.64,47866
20051201|2005-11-08 01:30,8,119.64,119.68,119.62,119.66,35255
20051201|2005-11-08 02:00,8,119.66,119.66,119.57,119.57,43113
20051201|2005-11-08 02:30,8,119.57,119.59,119.47,119.51,102412
20051201|2005-11-08 03:00,8,119.5,119.51,119.32,119.39,165716
20051201|2005-11-08 03:30,8,119.39,119.44,119.38,119.4,87006
20051201|2005-11-08 04:00,8,119.4,119.43,119.38,119.41,46473
20051201|2005-11-08 04:30,8,119.41,119.49,119.36,119.48,64466
20051201|2005-11-08 05:00,8,119.49,119.5,119.43,119.49,42269
20051201|2005-11-08 05:30,8,119.48,119.5,119.46,119.49,17122
20051201|2005-11-08 06:00,8,119.49,119.6,119.48,119.52,73639
20051201|2005-11-08 06:30,8,119.53,119.61,119.52,119.61,34470
20051201|2005-11-08 07:00,8,119.6,119.63,119.57,119.62,58275
20051201|2005-11-08 07:30,8,119.62,119.67,119.59,119.6,71123
20051201|2005-11-08 08:00,8,119.6,119.63,119.56,119.6,52540
20051201|2005-11-08 08:30,8,119.61,119.83,119.6,119.8,144136
20051201|2005-11-08 09:00,8,119.8,119.85,119.75,119.79,76221
20051201|2005-11-08 09:30,8,119.79,119.89,119.77,119.86,67242
20051201|2005-11-08 10:00,8,119.85,119.9,119.83,119.85,49213
20051201|2005-11-08 10:30,8,119.85,119.86,119.82,119.84,19068
20051201|2005-11-08 11:00,8,119.84,119.93,119.83,119.9,27634
20051201|2005-11-08 11:30,8,119.9,119.92,119.85,119.89,13460
20051201|2005-11-08 12:00,8,119.85,119.85,119.85,119.85,1844
20051201|2005-11-09 01:00,9,119.89,119.96,119.89,119.96,27576
20051201|2005-11-09 01:30,9,119.95,119.97,119.86,119.87,35147
20051201|2005-11-09 02:00,9,119.87,119.89,119.75,119.78,66718
20051201|2005-11-09 02:30,9,119.77,119.83,119.76,119.77,38970
20051201|2005-11-09 03:00,9,119.77,119.86,119.77,119.84,41759
20051201|2005-11-09 03:30,9,119.85,119.88,119.81,119.81,47686
20051201|2005-11-09 04:00,9,119.81,119.83,119.74,119.81,70467
20051201|2005-11-09 04:30,9,119.81,119.81,119.73,119.76,63316
20051201|2005-11-09 05:00,9,119.76,119.79,119.66,119.69,101921
20051201|2005-11-09 05:30,9,119.69,119.72,119.65,119.7,41803
20051201|2005-11-09 06:00,9,119.69,119.72,119.67,119.7,23615
20051201|2005-11-09 06:30,9,119.7,119.76,119.69,119.74,20511
20051201|2005-11-09 07:00,9,119.74,119.79,119.69,119.72,39446
20051201|2005-11-09 07:30,9,119.72,119.76,119.68,119.72,46806
20051201|2005-11-09 08:00,9,119.73,119.74,119.6,119.61,79108
20051201|2005-11-09 08:30,9,119.6,119.64,119.51,119.53,114825
20051201|2005-11-09 09:00,9,119.53,119.57,119.45,119.49,80846
20051201|2005-11-09 09:30,9,119.49,119.51,119.26,119.3,148345
20051201|2005-11-09 10:00,9,119.3,119.34,119.22,119.29,115407
20051201|2005-11-09 10:30,9,119.3,119.33,119.24,119.3,46119
20051201|2005-11-09 11:00,9,119.29,119.33,119.28,119.32,19844
20051201|2005-11-09 11:30,9,119.32,119.35,119.25,119.33,21827
20051201|2005-11-09 12:00,9,119.33,119.33,119.33,119.33,1795
20051201|2005-11-10 01:00,10,119.25,119.32,119.21,119.22,41917
20051201|2005-11-10 01:30,10,119.22,119.42,119.21,119.37,55638
20051201|2005-11-10 02:00,10,119.37,119.46,119.35,119.44,50383
20051201|2005-11-10 02:30,10,119.45,119.47,119.41,119.43,32920
20051201|2005-11-10 03:00,10,119.44,119.48,119.41,119.42,41171
20051201|2005-11-10 03:30,10,119.41,119.42,119.24,119.29,82665
20051201|2005-11-10 04:00,10,119.29,119.37,119.26,119.36,54008
20051201|2005-11-10 04:30,10,119.36,119.37,119.28,119.3,36596
20051201|2005-11-10 05:00,10,119.3,119.34,119.25,119.33,36685
20051201|2005-11-10 05:30,10,119.33,119.4,119.29,119.33,40222
20051201|2005-11-10 06:00,10,119.34,119.42,119.33,119.36,57515
20051201|2005-11-10 06:30,10,119.36,119.36,119.29,119.34,34493
20051201|2005-11-10 07:00,10,119.33,119.35,119.26,119.29,51330
20051201|2005-11-10 07:30,10,119.29,119.48,119.27,119.42,129342
20051201|2005-11-10 08:00,10,119.42,119.42,119.29,119.32,109541
20051201|2005-11-10 08:30,10,119.32,119.36,119.27,119.32,64914
20051201|2005-11-10 09:00,10,119.33,119.45,119.29,119.38,69372
20051201|2005-11-10 09:30,10,119.38,119.42,119.3,119.33,47793
20051201|2005-11-10 10:00,10,119.33,119.37,119.3,119.31,39411
20051201|2005-11-10 10:30,10,119.31,119.41,119.28,119.34,42759
20051201|2005-11-10 11:00,10,119.34,119.37,119.33,119.35,22358
20051201|2005-11-10 11:30,10,119.35,119.38,119.33,119.34,15042
20051201|2005-11-10 12:00,10,119.37,119.37,119.37,119.37,1047
20051201|2005-11-11 01:00,11,119.47,119.55,119.47,119.49,46108
20051201|2005-11-11 01:30,11,119.49,119.49,119.43,119.43,21189
20051201|2005-11-11 02:00,11,119.44,119.47,119.42,119.42,34663
20051201|2005-11-11 02:30,11,119.42,119.45,119.39,119.44,38821
20051201|2005-11-11 03:00,11,119.43,119.47,119.43,119.46,15233
20051201|2005-11-11 03:30,11,119.46,119.46,119.42,119.43,17346
20051201|2005-11-11 04:00,11,119.44,119.49,119.41,119.49,19968
20051201|2005-11-11 04:30,11,119.49,119.51,119.46,119.48,22117
20051201|2005-11-11 05:00,11,119.48,119.48,119.44,119.45,15434
20051201|2005-11-11 05:30,11,119.45,119.48,119.41,119.43,22835
20051201|2005-11-11 06:00,11,119.43,119.44,119.42,119.44,6604
20051201|2005-11-11 06:30,11,119.43,119.46,119.42,119.45,9313
20051201|2005-11-11 07:00,11,119.46,119.47,119.44,119.45,9454
20051201|2005-11-11 07:30,11,119.44,119.48,119.44,119.47,9890
20051201|2005-11-11 08:00,11,119.47,119.49,119.47,119.48,6530
20051201|2005-11-11 08:30,11,119.48,119.49,119.45,119.47,8484
20051201|2005-11-11 09:00,11,119.48,119.49,119.45,119.47,7406
20051201|2005-11-11 09:30,11,119.46,119.47,119.44,119.44,8297
20051201|2005-11-11 10:00,11,119.45,119.47,119.44,119.46,5109
20051201|2005-11-11 10:30,11,119.46,119.46,119.41,119.43,5493
20051201|2005-11-11 11:00,11,119.44,119.46,119.42,119.42,4520
20051201|2005-11-11 11:30,11,119.43,119.43,119.35,119.39,6356
20051201|2005-11-11 12:00,11,119.35,119.35,119.35,119.35,633
20051201|2005-11-14 01:00,14,119.44,119.63,119.43,119.6,45184
20051201|2005-11-14 01:30,14,119.6,119.64,119.54,119.64,47803
20051201|2005-11-14 02:00,14,119.64,119.7,119.62,119.63,52144
20051201|2005-11-14 02:30,14,119.63,119.68,119.57,119.57,32579
20051201|2005-11-14 03:00,14,119.57,119.59,119.51,119.55,50378
20051201|2005-11-14 03:30,14,119.55,119.63,119.52,119.63,48457
20051201|2005-11-14 04:00,14,119.62,119.65,119.58,119.6,30139
20051201|2005-11-14 04:30,14,119.6,119.63,119.59,119.59,21165
20051201|2005-11-14 05:00,14,119.59,119.64,119.59,119.64,11817
20051201|2005-11-14 05:30,14,119.63,119.64,119.56,119.61,17822
20051201|2005-11-14 06:00,14,119.6,119.64,119.59,119.62,11443
20051201|2005-11-14 06:30,14,119.61,119.62,119.52,119.53,34499
20051201|2005-11-14 07:00,14,119.52,119.58,119.52,119.53,26330
20051201|2005-11-14 07:30,14,119.53,119.53,119.44,119.47,73272
20051201|2005-11-14 08:00,14,119.48,119.51,119.47,119.5,39832
20051201|2005-11-14 08:30,14,119.5,119.58,119.49,119.55,50719
20051201|2005-11-14 09:00,14,119.56,119.57,119.39,119.39,69855
20051201|2005-11-14 09:30,14,119.39,119.45,119.37,119.4,61976
20051201|2005-11-14 10:00,14,119.4,119.41,119.28,119.31,74222
20051201|2005-11-14 10:30,14,119.3,119.32,119.08,119.1,122765
20051201|2005-11-14 11:00,14,119.11,119.13,119.03,119.08,78868
20051201|2005-11-14 11:30,14,119.07,119.12,119.05,119.1,31450
20051201|2005-11-14 12:00,14,119.11,119.11,119.11,119.11,1939
20051201|2005-11-15 01:00,15,119.1,119.17,119.06,119.14,56123
20051201|2005-11-15 01:30,15,119.14,119.21,119.12,119.18,63658
20051201|2005-11-15 02:00,15,119.18,119.21,119.13,119.15,42141
20051201|2005-11-15 02:30,15,119.16,119.25,119.15,119.23,70039
20051201|2005-11-15 03:00,15,119.23,119.27,119.18,119.21,60561
20051201|2005-11-15 03:30,15,119.2,119.26,119.19,119.25,51220
20051201|2005-11-15 04:00,15,119.25,119.29,119.17,119.28,78861
20051201|2005-11-15 04:30,15,119.27,119.27,119.15,119.18,90040
20051201|2005-11-15 05:00,15,119.19,119.27,119.19,119.24,61078
20051201|2005-11-15 05:30,15,119.25,119.31,119.2,119.27,62081
20051201|2005-11-15 06:00,15,119.26,119.42,119.26,119.38,106228
20051201|2005-11-15 06:30,15,119.39,119.4,119.33,119.38,33242
20051201|2005-11-15 07:00,15,119.39,119.39,119.29,119.31,49476
20051201|2005-11-15 07:30,15,119.31,119.34,119.1,119.12,199344
20051201|2005-11-15 08:00,15,119.12,119.24,119.12,119.21,97674
20051201|2005-11-15 08:30,15,119.21,119.27,119.21,119.23,55614
20051201|2005-11-15 09:00,15,119.23,119.44,119.23,119.41,159430
20051201|2005-11-15 09:30,15,119.41,119.52,119.41,119.49,123041
20051201|2005-11-15 10:00,15,119.49,119.56,119.46,119.54,78622
20051201|2005-11-15 10:30,15,119.54,119.58,119.49,119.51,48034
20051201|2005-11-15 11:00,15,119.51,119.6,119.49,119.57,23983
20051201|2005-11-15 11:30,15,119.57,119.6,119.56,119.59,21456
20051201|2005-11-15 12:00,15,119.59,119.59,119.59,119.59,1035
20051201|2005-11-16 01:00,16,119.51,119.59,119.51,119.57,28398
20051201|2005-11-16 01:30,16,119.57,119.63,119.52,119.53,43619
20051201|2005-11-16 02:00,16,119.53,119.57,119.52,119.53,40858
20051201|2005-11-16 02:30,16,119.54,119.57,119.51,119.57,42479
20051201|2005-11-16 03:00,16,119.56,119.59,119.52,119.58,40631
20051201|2005-11-16 03:30,16,119.58,119.6,119.53,119.57,39883
20051201|2005-11-16 04:00,16,119.57,119.58,119.52,119.55,34532
20051201|2005-11-16 04:30,16,119.55,119.66,119.55,119.66,107332
20051201|2005-11-16 05:00,16,119.65,119.67,119.61,119.65,61005
20051201|2005-11-16 05:30,16,119.65,119.68,119.6,119.62,37935
20051201|2005-11-16 06:00,16,119.62,119.67,119.61,119.64,25098
20051201|2005-11-16 06:30,16,119.64,119.88,119.62,119.88,124427
20051201|2005-11-16 07:00,16,119.87,119.93,119.71,119.74,172233
20051201|2005-11-16 07:30,16,119.74,119.95,119.73,119.85,146153
20051201|2005-11-16 08:00,16,119.85,119.96,119.8,119.96,88079
20051201|2005-11-16 08:30,16,119.95,120.12,119.94,120.1,189838
20051201|2005-11-16 09:00,16,120.11,120.14,120.05,120.11,74988
20051201|2005-11-16 09:30,16,120.12,120.23,120.09,120.22,115042
20051201|2005-11-16 10:00,16,120.22,120.34,120.21,120.3,130207
20051201|2005-11-16 10:30,16,120.29,120.32,120.21,120.22,38318
20051201|2005-11-16 11:00,16,120.23,120.28,120.22,120.28,19482
20051201|2005-11-16 11:30,16,120.27,120.28,120.23,120.27,13329
20051201|2005-11-16 12:00,16,120.26,120.26,120.26,120.26,1107
20051201|2005-11-17 01:00,17,120.27,120.33,120.21,120.23,29676
20051201|2005-11-17 01:30,17,120.23,120.25,120.16,120.18,26727
20051201|2005-11-17 02:00,17,120.18,120.29,120.16,120.2,45210
20051201|2005-11-17 02:30,17,120.19,120.22,120.14,120.16,39988
20051201|2005-11-17 03:00,17,120.16,120.18,120.03,120.05,82729
20051201|2005-11-17 03:30,17,120.04,120.12,120.03,120.09,71441
20051201|2005-11-17 04:00,17,120.1,120.15,120.03,120.07,63442
20051201|2005-11-17 04:30,17,120.08,120.11,120.05,120.06,38043
20051201|2005-11-17 05:00,17,120.05,120.07,119.9,119.92,107792
20051201|2005-11-17 05:30,17,119.91,119.97,119.88,119.96,74722
20051201|2005-11-17 06:00,17,119.96,119.97,119.89,119.95,25223
20051201|2005-11-17 06:30,17,119.95,120.06,119.95,120.02,42143
20051201|2005-11-17 07:00,17,120.01,120.04,119.92,119.97,48098
20051201|2005-11-17 07:30,17,119.97,120.03,119.76,119.8,196128
20051201|2005-11-17 08:00,17,119.8,119.85,119.75,119.81,119492
20051201|2005-11-17 08:30,17,119.81,119.96,119.73,119.93,116929
20051201|2005-11-17 09:00,17,119.94,120,119.91,120,68816
20051201|2005-11-17 09:30,17,120,120.07,119.97,120.04,61076
20051201|2005-11-17 10:00,17,120.04,120.16,120.02,120.13,76891
20051201|2005-11-17 10:30,17,120.14,120.17,120.07,120.17,27213
20051201|2005-11-17 11:00,17,120.17,120.17,120.07,120.12,28999
20051201|2005-11-17 11:30,17,120.13,120.2,120.11,120.19,15131
20051201|2005-11-17 12:00,17,120.2,120.2,120.2,120.2,1333
20051201|2005-11-18 01:00,18,120.14,120.15,120.03,120.14,36269
20051201|2005-11-18 01:30,18,120.14,120.22,120.11,120.15,23474
20051201|2005-11-18 02:00,18,120.14,120.31,120.14,120.21,61423
20051201|2005-11-18 02:30,18,120.21,120.27,120.17,120.19,39112
20051201|2005-11-18 03:00,18,120.19,120.24,120.08,120.11,64349
20051201|2005-11-18 03:30,18,120.11,120.15,120,120.07,80498
20051201|2005-11-18 04:00,18,120.08,120.08,119.92,119.97,95188
20051201|2005-11-18 04:30,18,119.97,120.09,119.96,119.96,60375
20051201|2005-11-18 05:00,18,119.97,120.03,119.85,119.88,88915
20051201|2005-11-18 05:30,18,119.88,119.95,119.84,119.93,52246
20051201|2005-11-18 06:00,18,119.93,119.95,119.79,119.85,49167
20051201|2005-11-18 06:30,18,119.85,119.9,119.8,119.89,41771
20051201|2005-11-18 07:00,18,119.89,119.95,119.8,119.86,53656
20051201|2005-11-18 07:30,18,119.85,119.91,119.47,119.6,204141
20051201|2005-11-18 08:00,18,119.6,119.61,119.29,119.44,257490
20051201|2005-11-18 08:30,18,119.44,119.46,119.26,119.35,201029
20051201|2005-11-18 09:00,18,119.35,119.39,119.11,119.16,137137
20051201|2005-11-18 09:30,18,119.16,119.34,119.14,119.25,102745
20051201|2005-11-18 10:00,18,119.24,119.25,119.09,119.1,102456
20051201|2005-11-18 10:30,18,119.1,119.29,119.09,119.25,52283
20051201|2005-11-18 11:00,18,119.25,119.31,119.21,119.3,30769
20051201|2005-11-18 11:30,18,119.29,119.38,119.29,119.36,32010
20051201|2005-11-18 12:00,18,119.38,119.38,119.38,119.38,1595
20051201|2005-11-21 01:00,21,119.37,119.37,119.2,119.22,28351
20051201|2005-11-21 01:30,21,119.22,119.25,119.14,119.17,36668
20051201|2005-11-21 02:00,21,119.16,119.3,119.16,119.27,31367
20051201|2005-11-21 02:30,21,119.27,119.33,119.25,119.32,29613
20051201|2005-11-21 03:00,21,119.32,119.36,119.29,119.31,39599
20051201|2005-11-21 03:30,21,119.32,119.35,119.22,119.28,37953
20051201|2005-11-21 04:00,21,119.27,119.29,119.21,119.21,39625
20051201|2005-11-21 04:30,21,119.22,119.35,119.21,119.33,43738
20051201|2005-11-21 05:00,21,119.32,119.37,119.3,119.36,31698
20051201|2005-11-21 05:30,21,119.36,119.37,119.28,119.29,31529
20051201|2005-11-21 06:00,21,119.3,119.38,119.29,119.35,15435
20051201|2005-11-21 06:30,21,119.35,119.46,119.34,119.45,50586
20051201|2005-11-21 07:00,21,119.44,119.49,119.4,119.48,48182
20051201|2005-11-21 07:30,21,119.48,119.54,119.42,119.43,78011
20051201|2005-11-21 08:00,21,119.43,119.45,119.31,119.39,65960
20051201|2005-11-21 08:30,21,119.38,119.5,119.33,119.35,76289
20051201|2005-11-21 09:00,21,119.36,119.68,119.36,119.63,188716
20051201|2005-11-21 09:30,21,119.64,119.76,119.54,119.7,88002
20051201|2005-11-21 10:00,21,119.7,119.85,119.7,119.78,81023
20051201|2005-11-21 10:30,21,119.77,119.8,119.7,119.7,27886
20051201|2005-11-21 11:00,21,119.7,119.76,119.68,119.71,19540
20051201|2005-11-21 11:30,21,119.71,119.73,119.65,119.65,10922
20051201|2005-11-21 12:00,21,119.65,119.69,119.65,119.66,3460
20051201|2005-11-21 12:30,21,119.66,119.68,119.66,119.68,1319
20051201|2005-11-21 13:00,21,119.68,119.69,119.65,119.65,2026
20051201|2005-11-21 13:30,21,119.64,119.67,119.59,119.62,4808
20051201|2005-11-21 14:00,21,119.63,119.68,119.62,119.64,1186
20051201|2005-11-21 14:30,21,119.63,119.63,119.59,119.63,1364
20051201|2005-11-21 15:00,21,119.65,119.65,119.65,119.65,276
20051201|2005-11-22 01:00,22,119.63,119.78,119.62,119.77,39111
20051201|2005-11-22 01:30,22,119.77,119.82,119.73,119.75,28113
20051201|2005-11-22 02:00,22,119.75,119.82,119.75,119.78,32926
20051201|2005-11-22 02:30,22,119.78,119.82,119.65,119.66,61763
20051201|2005-11-22 03:00,22,119.66,119.68,119.54,119.59,101940
20051201|2005-11-22 03:30,22,119.6,119.68,119.57,119.63,76693
20051201|2005-11-22 04:00,22,119.62,119.66,119.58,119.61,40098
20051201|2005-11-22 04:30,22,119.62,119.69,119.61,119.68,42748
20051201|2005-11-22 05:00,22,119.68,119.68,119.53,119.55,52322
20051201|2005-11-22 05:30,22,119.54,119.6,119.47,119.5,52706
20051201|2005-11-22 06:00,22,119.5,119.57,119.49,119.53,37406
20051201|2005-11-22 06:30,22,119.54,119.57,119.5,119.56,24595
20051201|2005-11-22 07:00,22,119.57,119.59,119.53,119.55,30953
20051201|2005-11-22 07:30,22,119.57,119.59,119.54,119.55,38160
20051201|2005-11-22 08:00,22,119.55,119.68,119.54,119.63,60866
20051201|2005-11-22 08:30,22,119.63,119.66,119.55,119.59,60913
20051201|2005-11-22 09:00,22,119.59,119.74,119.58,119.69,78164
20051201|2005-11-22 09:30,22,119.69,119.71,119.65,119.65,37154
20051201|2005-11-22 10:00,22,119.66,119.7,119.66,119.69,21922
20051201|2005-11-22 10:30,22,119.69,119.78,119.69,119.73,31253
20051201|2005-11-22 11:00,22,119.73,119.75,119.68,119.74,16111
20051201|2005-11-22 11:30,22,119.74,119.75,119.7,119.73,9685
20051201|2005-11-22 12:00,22,119.73,119.74,119.68,119.7,1537
20051201|2005-11-22 12:30,22,119.7,119.77,119.68,119.76,1422
20051201|2005-11-22 13:00,22,119.75,119.83,119.73,119.8,10014
20051201|2005-11-22 13:30,22,119.81,119.88,119.8,119.88,9181
20051201|2005-11-22 14:00,22,119.88,119.88,119.83,119.87,1421
20051201|2005-11-22 14:30,22,119.87,119.89,119.86,119.88,1478
20051201|2005-11-22 15:00,22,119.89,119.89,119.89,119.89,192
20051201|2005-11-23 01:00,23,119.83,119.91,119.81,119.86,29648
20051201|2005-11-23 01:30,23,119.86,119.9,119.8,119.81,28980
20051201|2005-11-23 02:00,23,119.82,119.86,119.81,119.84,26481
20051201|2005-11-23 02:30,23,119.84,119.93,119.81,119.92,51373
20051201|2005-11-23 03:00,23,119.92,119.93,119.88,119.9,44049
20051201|2005-11-23 03:30,23,119.9,119.92,119.84,119.86,102944
20051201|2005-11-23 04:00,23,119.87,119.88,119.77,119.84,108684
20051201|2005-11-23 04:30,23,119.84,119.87,119.8,119.85,48253
20051201|2005-11-23 05:00,23,119.85,119.86,119.8,119.84,29036
20051201|2005-11-23 05:30,23,119.84,119.87,119.81,119.87,27070
20051201|2005-11-23 06:00,23,119.87,119.89,119.86,119.87,24593
20051201|2005-11-23 06:30,23,119.87,119.89,119.76,119.77,36163
20051201|2005-11-23 07:00,23,119.77,119.79,119.72,119.77,70974
20051201|2005-11-23 07:30,23,119.77,119.83,119.75,119.82,64633
20051201|2005-11-23 08:00,23,119.81,119.86,119.8,119.85,50617
20051201|2005-11-23 08:30,23,119.85,119.94,119.83,119.87,114582
20051201|2005-11-23 09:00,23,119.87,119.87,119.8,119.83,50325
20051201|2005-11-23 09:30,23,119.84,119.9,119.81,119.86,44671
20051201|2005-11-23 10:00,23,119.86,119.88,119.82,119.83,31145
20051201|2005-11-23 10:30,23,119.83,119.86,119.76,119.77,40384
20051201|2005-11-23 11:00,23,119.78,119.86,119.74,119.83,28957
20051201|2005-11-23 11:30,23,119.83,119.85,119.77,119.79,10179
20051201|2005-11-23 12:00,23,119.78,119.78,119.78,119.78,512
20051201|2005-11-24 01:00,24,119.83,119.88,119.78,119.86,13166
20051201|2005-11-24 01:30,24,119.85,119.9,119.85,119.87,12231
20051201|2005-11-24 02:00,24,119.87,119.92,119.84,119.85,38570
20051201|2005-11-24 02:30,24,119.85,119.96,119.84,119.95,38864
20051201|2005-11-24 03:00,24,119.95,120.17,119.93,120.16,156805
20051201|2005-11-24 03:30,24,120.17,120.29,120.16,120.23,140602
20051201|2005-11-24 04:00,24,120.22,120.25,120.16,120.21,73165
20051201|2005-11-24 04:30,24,120.22,120.26,120.21,120.23,36324
20051201|2005-11-24 05:00,24,120.23,120.25,120.2,120.25,36354
20051201|2005-11-24 05:30,24,120.24,120.31,120.23,120.3,46750
20051201|2005-11-24 06:00,24,120.31,120.31,120.24,120.26,22570
20051201|2005-11-24 06:30,24,120.26,120.29,120.23,120.26,14507
20051201|2005-11-24 07:00,24,120.27,120.32,120.26,120.27,29806
20051201|2005-11-24 07:30,24,120.27,120.28,120.23,120.25,21124
20051201|2005-11-24 08:00,24,120.25,120.29,120.21,120.27,23293
20051201|2005-11-24 08:30,24,120.26,120.65,120.26,120.47,166372
20051201|2005-11-24 09:00,24,120.47,120.57,120.45,120.48,61840
20051201|2005-11-24 09:30,24,120.48,120.54,120.47,120.5,37597
20051201|2005-11-24 10:00,24,120.51,120.63,120.5,120.59,40834
20051201|2005-11-24 10:30,24,120.58,120.61,120.53,120.56,22110
20051201|2005-11-24 11:00,24,120.57,120.58,120.53,120.54,9476
20051201|2005-11-24 11:30,24,120.54,120.55,120.47,120.49,11052
20051201|2005-11-24 12:00,24,120.52,120.52,120.52,120.52,513
20051201|2005-11-25 01:00,25,120.5,120.54,120.45,120.51,29014
20051201|2005-11-25 01:30,25,120.5,120.52,120.43,120.46,27128
20051201|2005-11-25 02:00,25,120.46,120.65,120.44,120.61,69045
20051201|2005-11-25 02:30,25,120.61,120.76,120.61,120.7,104678
20051201|2005-11-25 03:00,25,120.7,120.85,120.7,120.79,111004
20051201|2005-11-25 03:30,25,120.8,120.8,120.63,120.71,97118
20051201|2005-11-25 04:00,25,120.71,120.71,120.58,120.68,73280
20051201|2005-11-25 04:30,25,120.68,120.69,120.57,120.67,52267
20051201|2005-11-25 05:00,25,120.66,120.7,120.57,120.67,39601
20051201|2005-11-25 05:30,25,120.67,120.7,120.63,120.68,24426
20051201|2005-11-25 06:00,25,120.68,120.69,120.61,120.62,27303
20051201|2005-11-25 06:30,25,120.62,120.65,120.59,120.62,18872
20051201|2005-11-25 07:00,25,120.62,120.69,120.61,120.65,25560
20051201|2005-11-25 07:30,25,120.65,120.67,120.59,120.6,23078
20051201|2005-11-25 08:00,25,120.6,120.6,120.45,120.5,67026
20051201|2005-11-25 08:30,25,120.49,120.56,120.46,120.47,39600
20051201|2005-11-25 09:00,25,120.46,120.51,120.42,120.45,49911
20051201|2005-11-25 09:30,25,120.45,120.54,120.43,120.53,34353
20051201|2005-11-25 10:00,25,120.52,120.54,120.46,120.53,20222
20051201|2005-11-25 10:30,25,120.53,120.55,120.51,120.53,13194
20051201|2005-11-25 11:00,25,120.53,120.56,120.5,120.53,15387
20051201|2005-11-25 11:30,25,120.54,120.57,120.52,120.57,8008
20051201|2005-11-25 12:00,25,120.58,120.58,120.58,120.58,617
20051201|2005-11-28 01:00,28,120.46,120.48,120.36,120.38,23652
20051201|2005-11-28 01:30,28,120.39,120.45,120.37,120.41,20162
20051201|2005-11-28 02:00,28,120.4,120.41,120.34,120.37,26266
20051201|2005-11-28 02:30,28,120.38,120.38,120.25,120.27,57289
20051201|2005-11-28 03:00,28,120.27,120.35,120.26,120.35,34153
20051201|2005-11-28 03:30,28,120.34,120.4,120.32,120.36,41014
20051201|2005-11-28 04:00,28,120.36,120.39,120.32,120.32,55507
20051201|2005-11-28 04:30,28,120.33,120.34,120.25,120.25,53882
20051201|2005-11-28 05:00,28,120.24,120.3,120.21,120.28,61504
20051201|2005-11-28 05:30,28,120.27,120.33,120.25,120.32,22248
20051201|2005-11-28 06:00,28,120.32,120.35,120.3,120.34,18129
20051201|2005-11-28 06:30,28,120.34,120.34,120.3,120.31,12791
20051201|2005-11-28 07:00,28,120.31,120.38,120.31,120.37,28904
20051201|2005-11-28 07:30,28,120.37,120.38,120.32,120.35,28731
20051201|2005-11-28 08:00,28,120.35,120.36,120.26,120.35,55219
20051201|2005-11-28 08:30,28,120.36,120.41,120.32,120.4,51156
20051201|2005-11-28 09:00,28,120.41,120.54,120.35,120.51,87831
20051201|2005-11-28 09:30,28,120.51,120.56,120.47,120.55,67002
20051201|2005-11-28 10:00,28,120.55,120.57,120.49,120.53,34024
20051201|2005-11-28 10:30,28,120.53,120.6,120.51,120.58,26156
20051201|2005-11-28 11:00,28,120.58,120.64,120.56,120.61,20698
20051201|2005-11-28 11:30,28,120.61,120.68,120.61,120.65,17796
20051201|2005-11-28 12:00,28,120.66,120.66,120.58,120.59,2598
20051201|2005-11-28 12:30,28,120.59,120.64,120.59,120.62,874
20051201|2005-11-28 13:00,28,120.61,120.64,120.61,120.64,378
20051201|2005-11-28 13:30,28,120.63,120.63,120.59,120.59,439
20051201|2005-11-28 14:00,28,120.59,120.62,120.59,120.6,476
20051201|2005-11-28 14:30,28,120.6,120.62,120.57,120.61,1148
20051201|2005-11-28 15:00,28,120.63,120.63,120.63,120.63,159
20051201|2005-11-29 01:00,29,120.67,120.67,120.55,120.55,20773
20051201|2005-11-29 01:30,29,120.56,120.63,120.53,120.63,22797
20051201|2005-11-29 02:00,29,120.62,120.71,120.62,120.66,114140
20051201|2005-11-29 02:30,29,120.66,120.67,120.56,120.64,44424
20051201|2005-11-29 03:00,29,120.64,120.71,120.54,120.7,94949
20051201|2005-11-29 03:30,29,120.7,120.82,120.68,120.8,104377
20051201|2005-11-29 04:00,29,120.8,120.83,120.69,120.76,78520
20051201|2005-11-29 04:30,29,120.77,120.8,120.72,120.74,38541
20051201|2005-11-29 05:00,29,120.74,120.74,120.64,120.7,67106
20051201|2005-11-29 05:30,29,120.7,120.72,120.64,120.72,23051
20051201|2005-11-29 06:00,29,120.71,120.76,120.71,120.75,23981
20051201|2005-11-29 06:30,29,120.74,120.76,120.68,120.72,20086
20051201|2005-11-29 07:00,29,120.71,120.72,120.64,120.67,30570
20051201|2005-11-29 07:30,29,120.67,120.7,120.48,120.51,146314
20051201|2005-11-29 08:00,29,120.52,120.59,120.5,120.57,77918
20051201|2005-11-29 08:30,29,120.57,120.59,120.4,120.41,65258
20051201|2005-11-29 09:00,29,120.41,120.42,120.21,120.23,196159
20051201|2005-11-29 09:30,29,120.23,120.24,120.14,120.2,110160
20051201|2005-11-29 10:00,29,120.2,120.23,120.06,120.14,96542
20051201|2005-11-29 10:30,29,120.14,120.17,120.03,120.06,45204
20051201|2005-11-29 11:00,29,120.06,120.08,120,120.06,28613
20051201|2005-11-29 11:30,29,120.07,120.13,120.02,120.11,18036
20051201|2005-11-29 12:00,29,120.12,120.13,120.07,120.08,4077
20051201|2005-11-29 12:30,29,120.09,120.1,120.03,120.03,1751
20051201|2005-11-29 13:00,29,120.04,120.04,120,120.01,1745
20051201|2005-11-29 13:30,29,120,120.05,120,120.04,760
20051201|2005-11-29 14:00,29,120.04,120.06,120.04,120.05,287
20051201|2005-11-29 14:30,29,120.05,120.11,120.04,120.1,918
20051201|2005-11-29 15:00,29,120.07,120.07,120.07,120.07,14
20051201|2005-11-30 01:00,30,120.15,120.19,120.11,120.18,26731
20051201|2005-11-30 01:30,30,120.18,120.22,120.12,120.15,38966
20051201|2005-11-30 02:00,30,120.15,120.21,120.09,120.18,60646
20051201|2005-11-30 02:30,30,120.19,120.2,120.14,120.18,38771
20051201|2005-11-30 03:00,30,120.18,120.27,120.18,120.24,51647
20051201|2005-11-30 03:30,30,120.24,120.28,120.21,120.24,63546
20051201|2005-11-30 04:00,30,120.23,120.31,120.21,120.31,66558
20051201|2005-11-30 04:30,30,120.3,120.31,120.22,120.26,36232
20051201|2005-11-30 05:00,30,120.27,120.31,120.26,120.3,37452
20051201|2005-11-30 05:30,30,120.29,120.33,120.27,120.29,37964
20051201|2005-11-30 06:00,30,120.29,120.3,120.25,120.27,20501
20051201|2005-11-30 06:30,30,120.27,120.32,120.27,120.3,14948
20051201|2005-11-30 07:00,30,120.31,120.31,120.19,120.21,43824
20051201|2005-11-30 07:30,30,120.22,120.33,120.21,120.27,78845
20051201|2005-11-30 08:00,30,120.27,120.3,120.19,120.2,51864
20051201|2005-11-30 08:30,30,120.19,120.21,120.11,120.14,106106
20051201|2005-11-30 09:00,30,120.13,120.2,120.05,120.13,135648
20051201|2005-11-30 09:30,30,120.12,120.19,120.11,120.18,52052
20051201|2005-11-30 10:00,30,120.18,120.31,120.18,120.25,103843
20051201|2005-11-30 10:30,30,120.25,120.25,120.17,120.25,29761
20051201|2005-11-30 11:00,30,120.24,120.26,120.17,120.18,12763
20051201|2005-11-30 11:30,30,120.18,120.26,120.18,120.24,11156
20051201|2005-11-30 12:00,30,120.24,120.26,120.19,120.21,3344
20051201|2005-11-30 12:30,30,120.21,120.21,120.17,120.19,2112
20051201|2005-11-30 13:00,30,120.18,120.25,120.18,120.25,1401
20051201|2005-11-30 13:30,30,120.25,120.25,120.23,120.24,414
20051201|2005-11-30 14:00,30,120.25,120.26,120.24,120.26,275
20051201|2005-11-30 14:30,30,120.26,120.27,120.23,120.23,941
20051201|2005-11-30 15:00,30,120.23,120.23,120.23,120.23,36
20051201|2005-12-01 01:00,1,120.26,120.28,120.24,120.25,12514
20051201|2005-12-01 01:30,1,120.25,120.27,120.2,120.21,18554
20051201|2005-12-01 02:00,1,120.21,120.27,120.14,120.26,92385
20051201|2005-12-01 02:30,1,120.27,120.42,120.23,120.38,97299
20051201|2005-12-01 03:00,1,120.39,120.45,120.39,120.42,62053
20051201|2005-12-01 03:30,1,120.42,120.5,120.4,120.47,62708
20051201|2005-12-01 04:00,1,120.47,120.54,120.45,120.49,66503
20051201|2005-12-01 04:30,1,120.49,120.58,120.48,120.57,43747
20051201|2005-12-01 05:00,1,120.58,120.63,120.55,120.57,60935
20051201|2005-12-01 05:30,1,120.56,120.61,120.52,120.57,41492
20051201|2005-12-01 06:00,1,120.57,120.64,120.55,120.55,43069
20051201|2005-12-01 06:30,1,120.56,120.68,120.49,120.54,84864
20051201|2005-12-01 07:00,1,120.54,120.63,120.5,120.62,41925
20051201|2005-12-01 07:30,1,120.63,120.89,120.56,120.77,182530
20051201|2005-12-01 08:00,1,120.76,120.77,120.62,120.68,110332
20051201|2005-12-01 08:30,1,120.68,120.77,120.67,120.76,72748
20051201|2005-12-01 09:00,1,120.77,120.77,120.53,120.57,141057
20051201|2005-12-01 09:30,1,120.56,120.6,120.42,120.52,117827
20051201|2005-12-01 10:00,1,120.53,120.65,120.52,120.57,91924
20051201|2005-12-01 10:30,1,120.57,120.62,120.51,120.6,37244
20051201|2005-12-01 11:00,1,120.6,120.64,120.59,120.6,15490
20051201|2005-12-01 11:30,1,120.6,120.61,120.5,120.51,17130
20051201|2005-12-01 12:00,1,120.52,120.54,120.5,120.51,2342
20051201|2005-12-01 12:30,1,120.52,120.58,120.5,120.56,1061
20051201|2005-12-01 13:00,1,120.56,120.58,120.56,120.57,464
20051201|2005-12-01 13:30,1,120.57,120.57,120.55,120.56,177
20051201|2005-12-01 14:00,1,120.56,120.57,120.55,120.55,131
20051201|2005-12-01 14:30,1,120.56,120.58,120.54,120.57,1427
20051201|2005-12-01 15:00,1,120.6,120.6,120.6,120.6,124
20051201|2005-12-02 01:00,2,120.58,120.65,120.51,120.63,30692
20051201|2005-12-02 01:30,2,120.63,120.64,120.54,120.55,29262
20051201|2005-12-02 02:00,2,120.55,120.57,120.5,120.56,26241
20051201|2005-12-02 02:30,2,120.56,120.57,120.48,120.55,36258
20051201|2005-12-02 03:00,2,120.55,120.61,120.54,120.6,35301
20051201|2005-12-02 03:30,2,120.6,120.64,120.54,120.55,34327
20051201|2005-12-02 04:00,2,120.55,120.55,120.49,120.49,66023
20051201|2005-12-02 04:30,2,120.49,120.55,120.49,120.53,30880
20051201|2005-12-02 05:00,2,120.53,120.58,120.52,120.56,27823
20051201|2005-12-02 05:30,2,120.57,120.61,120.53,120.54,50206
20051201|2005-12-02 06:00,2,120.54,120.59,120.53,120.59,20982
20051201|2005-12-02 06:30,2,120.59,120.61,120.51,120.54,36990
20051201|2005-12-02 07:00,2,120.53,120.65,120.5,120.62,60730
20051201|2005-12-02 07:30,2,120.63,120.67,120.4,120.56,250530
20051201|2005-12-02 08:00,2,120.56,120.56,120.44,120.48,99935
20051201|2005-12-02 08:30,2,120.49,120.58,120.48,120.52,80527
20051201|2005-12-02 09:00,2,120.51,120.61,120.51,120.58,63691
20051201|2005-12-02 09:30,2,120.57,120.73,120.57,120.68,68587
20051201|2005-12-02 10:00,2,120.68,120.79,120.64,120.77,68709
20051201|2005-12-02 10:30,2,120.77,120.77,120.7,120.74,24388
20051201|2005-12-02 11:00,2,120.73,120.8,120.71,120.78,15291
20051201|2005-12-02 11:30,2,120.78,120.79,120.73,120.78,6955
20051201|2005-12-02 12:00,2,120.77,120.78,120.74,120.76,1930
20051201|2005-12-02 12:30,2,120.77,120.78,120.76,120.77,98
20051201|2005-12-02 13:00,2,120.76,120.81,120.76,120.8,1592
20051201|2005-12-02 13:30,2,120.79,120.79,120.78,120.78,392
20051201|2005-12-02 14:00,2,120.78,120.8,120.76,120.79,454
20051201|2005-12-02 14:30,2,120.79,120.81,120.72,120.73,1525
20051201|2005-12-02 15:00,2,120.75,120.75,120.75,120.75,12
20051201|2005-12-05 01:00,5,120.64,120.64,120.54,120.58,29097
20051201|2005-12-05 01:30,5,120.59,120.67,120.59,120.62,31806
20051201|2005-12-05 02:00,5,120.63,120.67,120.56,120.56,36309
20051201|2005-12-05 02:30,5,120.56,120.69,120.53,120.58,68259
20051201|2005-12-05 03:00,5,120.58,120.6,120.47,120.51,79529
20051201|2005-12-05 03:30,5,120.52,120.54,120.42,120.47,71895
20051201|2005-12-05 04:00,5,120.47,120.53,120.42,120.45,66998
20051201|2005-12-05 04:30,5,120.45,120.46,120.35,120.44,89493
20051201|2005-12-05 05:00,5,120.44,120.47,120.38,120.42,68817
20051201|2005-12-05 05:30,5,120.42,120.44,120.34,120.39,41955
20051201|2005-12-05 06:00,5,120.39,120.4,120.32,120.38,63556
20051201|2005-12-05 06:30,5,120.38,120.48,120.37,120.46,64017
20051201|2005-12-05 07:00,5,120.46,120.47,120.4,120.44,34110
20051201|2005-12-05 07:30,5,120.44,120.46,120.39,120.43,42982
20051201|2005-12-05 08:00,5,120.42,120.48,120.42,120.47,37729
20051201|2005-12-05 08:30,5,120.46,120.59,120.46,120.57,91726
20051201|2005-12-05 09:00,5,120.57,120.59,120.51,120.54,61959
20051201|2005-12-05 09:30,5,120.54,120.58,120.49,120.58,41321
20051201|2005-12-05 10:00,5,120.57,120.61,120.55,120.6,48455
20051201|2005-12-05 10:30,5,120.6,120.65,120.54,120.57,56034
20051201|2005-12-05 11:00,5,120.57,120.59,120.53,120.54,21163
20051201|2005-12-05 11:30,5,120.55,120.57,120.51,120.51,10280
20051201|2005-12-05 12:00,5,120.51,120.53,120.45,120.45,4824
20051201|2005-12-05 12:30,5,120.46,120.46,120.43,120.45,1491
20051201|2005-12-05 13:00,5,120.45,120.48,120.44,120.47,710
20051201|2005-12-05 13:30,5,120.48,120.55,120.48,120.53,1226
20051201|2005-12-05 14:00,5,120.53,120.54,120.51,120.54,150
20051201|2005-12-05 14:30,5,120.53,120.56,120.53,120.55,484
20051201|2005-12-05 15:00,5,120.56,120.56,120.56,120.56,26
20051201|2005-12-06 01:00,6,120.53,120.64,120.52,120.59,47267
20051201|2005-12-06 01:30,6,120.58,120.7,120.58,120.68,28751
20051201|2005-12-06 02:00,6,120.67,120.75,120.65,120.69,57928
20051201|2005-12-06 02:30,6,120.69,120.74,120.66,120.72,46301
20051201|2005-12-06 03:00,6,120.71,120.72,120.67,120.7,52088
20051201|2005-12-06 03:30,6,120.7,120.71,120.59,120.64,82945
20051201|2005-12-06 04:00,6,120.64,120.65,120.57,120.6,47784
20051201|2005-12-06 04:30,6,120.61,120.63,120.58,120.62,59510
20051201|2005-12-06 05:00,6,120.62,120.7,120.61,120.69,42469
20051201|2005-12-06 05:30,6,120.69,120.71,120.66,120.69,30663
20051201|2005-12-06 06:00,6,120.69,120.69,120.64,120.66,17981
20051201|2005-12-06 06:30,6,120.66,120.67,120.61,120.65,49498
20051201|2005-12-06 07:00,6,120.66,120.7,120.64,120.68,119238
20051201|2005-12-06 07:30,6,120.68,120.76,120.67,120.71,77690
20051201|2005-12-06 08:00,6,120.71,120.82,120.7,120.73,123778
20051201|2005-12-06 08:30,6,120.73,120.78,120.71,120.76,138058
20051201|2005-12-06 09:00,6,120.76,120.92,120.75,120.9,162052
20051201|2005-12-06 09:30,6,120.9,120.97,120.88,120.88,202605
20051201|2005-12-06 10:00,6,120.89,121.06,120.87,121.02,126834
20051201|2005-12-06 10:30,6,121.01,121.03,120.96,120.98,57414
20051201|2005-12-06 11:00,6,120.98,121.04,120.98,121,26118
20051201|2005-12-06 11:30,6,121,121.04,120.97,120.97,15753
20051201|2005-12-06 12:00,6,120.98,121.01,120.98,120.99,4464
20051201|2005-12-06 12:30,6,121,121.01,120.98,121.01,1179
20051201|2005-12-06 13:00,6,121.01,121.04,121.01,121.04,493
20051201|2005-12-06 13:30,6,121.04,121.05,120.99,120.99,938
20051201|2005-12-06 14:00,6,120.99,121,120.98,120.99,634
20051201|2005-12-06 14:30,6,120.98,121.01,120.98,120.99,770
20051201|2005-12-06 15:00,6,121.01,121.01,121.01,121.01,72
20051201|2005-12-07 01:00,7,120.97,121.08,120.97,121.01,31526
20051201|2005-12-07 01:30,7,121.02,121.02,120.97,120.99,26394
20051201|2005-12-07 02:00,7,120.98,120.99,120.88,120.89,38770
20051201|2005-12-07 02:30,7,120.89,120.94,120.86,120.94,44529
20051201|2005-12-07 03:00,7,120.93,120.95,120.88,120.92,68215
20051201|2005-12-07 03:30,7,120.92,120.94,120.85,120.93,66207
20051201|2005-12-07 04:00,7,120.93,120.97,120.89,120.94,83422
20051201|2005-12-07 04:30,7,120.94,121.01,120.93,120.94,54769
20051201|2005-12-07 05:00,7,120.94,120.99,120.92,120.93,19905
20051201|2005-12-07 05:30,7,120.92,120.97,120.87,120.95,36363
20051201|2005-12-07 06:00,7,120.95,120.95,120.87,120.9,30273
20051201|2005-12-07 06:30,7,120.9,120.9,120.81,120.86,33197
20051201|2005-12-07 07:00,7,120.86,120.86,120.74,120.78,41662
20051201|2005-12-07 07:30,7,120.77,120.84,120.75,120.78,34546
20051201|2005-12-07 08:00,7,120.78,120.83,120.77,120.82,45853
20051201|2005-12-07 08:30,7,120.81,120.94,120.79,120.93,38127
20051201|2005-12-07 09:00,7,120.92,120.92,120.69,120.72,53163
20051201|2005-12-07 09:30,7,120.72,120.77,120.71,120.74,50000
20051201|2005-12-07 10:00,7,120.74,120.8,120.73,120.76,35541
20051201|2005-12-07 10:30,7,120.75,120.75,120.68,120.72,25593
20051201|2005-12-07 11:00,7,120.72,120.74,120.71,120.72,29228
20051201|2005-12-07 11:30,7,120.71,120.78,120.71,120.77,3694
20051201|2005-12-07 12:00,7,120.77,120.78,120.74,120.76,4230
20051201|2005-12-07 12:30,7,120.77,120.79,120.77,120.77,393
20051201|2005-12-07 13:00,7,120.77,120.77,120.74,120.77,237
20051201|2005-12-07 13:30,7,120.78,120.78,120.76,120.77,42
20051201|2005-12-07 14:00,7,120.78,120.79,120.76,120.76,36
20051201|2005-12-07 14:30,7,120.78,120.8,120.75,120.77,133
20051201|2005-12-07 15:00,7,120.78,120.78,120.78,120.78,4
20051201|2005-12-08 01:00,8,120.78,120.88,120.78,120.85,9422
20051201|2005-12-08 01:30,8,120.86,120.9,120.81,120.9,7311
20051201|2005-12-08 02:00,8,120.92,121,120.91,120.96,10325
20051201|2005-12-08 02:30,8,120.97,121,120.92,120.98,11909
20051201|2005-12-08 03:00,8,120.98,121.05,120.96,120.97,21097
20051201|2005-12-08 03:30,8,120.98,121.01,120.95,120.99,3510
20051201|2005-12-08 04:00,8,120.98,121,120.95,120.96,30043
20051201|2005-12-08 04:30,8,120.96,120.98,120.94,120.96,6300
20051201|2005-12-08 05:00,8,120.96,120.98,120.93,120.93,12119
20060301|2005-06-10 06:00,10,122.26,122.26,122.26,122.26,1
20060301|2005-06-22 05:30,22,122.35,122.35,122.35,122.35,1
20060301|2005-06-23 10:00,23,122.47,122.47,122.47,122.47,1
20060301|2005-06-23 11:00,23,122.45,122.45,122.45,122.45,2
20060301|2005-06-28 02:00,28,122.7,122.7,122.7,122.7,2
20060301|2005-06-29 05:00,29,122.34,122.34,122.34,122.34,5
20060301|2005-06-29 07:30,29,122.4,122.4,122.4,122.4,5
20060301|2005-07-07 11:30,7,120.73,120.73,120.73,120.73,40
20060301|2005-07-08 01:00,8,122.25,122.25,122.25,122.25,40
20060301|2005-07-14 07:30,14,121.61,121.61,121.61,121.61,1
20060301|2005-07-15 08:30,15,121.22,121.22,121.22,121.22,1
20060301|2005-07-18 05:30,18,121.67,121.67,121.67,121.67,2
20060301|2005-07-19 01:00,19,121.67,121.67,121.67,121.67,5
20060301|2005-07-21 01:00,21,121.2,121.2,121.2,121.2,5
20060301|2005-07-25 01:00,25,121.67,121.67,121.41,121.41,2
20060301|2005-07-25 07:30,25,121.76,121.79,121.76,121.79,2
20060301|2005-07-25 08:30,25,121.88,121.88,121.88,121.88,1
20060301|2005-07-25 09:00,25,121.88,121.88,121.88,121.88,1
20060301|2005-07-26 02:00,26,121.75,121.75,121.75,121.75,1
20060301|2005-07-26 03:30,26,121.75,121.75,121.75,121.75,4
20060301|2005-07-28 01:30,28,121.76,121.76,121.76,121.76,2
20060301|2005-07-28 04:30,28,121.65,121.65,121.65,121.65,2
20060301|2005-07-29 05:00,29,121.94,121.94,121.94,121.94,2
20060301|2005-08-03 02:00,3,120.78,120.78,120.78,120.78,3
20060301|2005-08-03 07:30,3,120.95,120.96,120.95,120.96,11
20060301|2005-08-03 10:00,3,120.96,120.96,120.96,120.96,21
20060301|2005-08-05 07:00,5,120.6,120.6,120.6,120.6,3
20060301|2005-08-05 07:30,5,120.55,120.55,120.55,120.55,1
20060301|2005-08-09 07:00,9,120.5,120.5,120.5,120.5,1
20060301|2005-08-09 07:30,9,120.5,120.5,120.5,120.5,3
20060301|2005-08-10 02:00,10,120.56,120.56,120.56,120.56,2
20060301|2005-08-10 08:30,10,120.8,120.8,120.8,120.8,1
20060301|2005-08-10 09:00,10,120.8,120.8,120.8,120.8,2
20060301|2005-08-11 04:30,11,120.55,120.55,120.55,120.55,1
20060301|2005-08-11 07:00,11,120.6,120.6,120.6,120.6,1
20060301|2005-08-12 09:00,12,121.17,121.17,121.17,121.17,1
20060301|2005-08-18 01:30,18,121.8,121.8,121.8,121.8,2
20060301|2005-08-18 11:30,18,122.19,122.19,122.19,122.19,1
20060301|2005-08-19 10:00,19,122.19,122.19,122.19,122.19,3
20060301|2005-08-19 11:30,19,122.19,122.19,122.19,122.19,3
20060301|2005-08-22 08:30,22,122.05,122.05,122.05,122.05,1
20060301|2005-08-22 10:30,22,122.17,122.17,122.17,122.17,4
20060301|2005-08-22 11:00,22,122.2,122.2,122.2,122.2,1
20060301|2005-08-23 04:30,23,122.28,122.28,122.28,122.28,3
20060301|2005-08-24 04:30,24,122.41,122.41,122.41,122.41,1
20060301|2005-08-25 02:00,25,122.52,122.52,122.51,122.52,3
20060301|2005-08-25 05:00,25,122.63,122.63,122.63,122.63,30
20060301|2005-08-25 06:30,25,122.63,122.63,122.63,122.63,63
20060301|2005-08-25 07:30,25,122.7,122.7,122.7,122.7,1
20060301|2005-08-26 01:00,26,122.78,122.78,122.78,122.78,1
20060301|2005-08-26 02:30,26,122.78,122.78,122.78,122.78,1
20060301|2005-08-26 07:30,26,122.7,122.7,122.7,122.7,1
20060301|2005-08-26 11:00,26,122.65,122.65,122.65,122.65,1
20060301|2005-08-29 03:00,29,122.72,122.72,122.72,122.72,1
20060301|2005-08-29 03:30,29,122.73,122.73,122.73,122.73,2
20060301|2005-08-29 07:00,29,122.68,122.68,122.67,122.68,35
20060301|2005-08-29 07:30,29,122.69,122.69,122.69,122.69,3
20060301|2005-08-29 08:30,29,122.71,122.72,122.71,122.71,8
20060301|2005-08-29 09:00,29,122.6,122.62,122.58,122.6,60
20060301|2005-08-29 09:30,29,122.65,122.67,122.65,122.67,3
20060301|2005-08-29 10:00,29,122.68,122.68,122.67,122.67,35
20060301|2005-08-29 10:30,29,122.65,122.65,122.62,122.62,3
20060301|2005-08-29 11:00,29,122.64,122.64,122.64,122.64,1
20060301|2005-08-29 11:30,29,122.63,122.68,122.63,122.68,8
20060301|2005-08-30 01:00,30,122.59,122.59,122.59,122.59,25
20060301|2005-08-30 02:00,30,122.46,122.46,122.46,122.46,1
20060301|2005-08-30 04:00,30,122.4,122.4,122.4,122.4,3
20060301|2005-08-30 07:30,30,122.52,122.52,122.52,122.52,1
20060301|2005-08-30 09:00,30,122.59,122.6,122.59,122.6,4
20060301|2005-08-30 09:30,30,122.69,122.69,122.69,122.69,1
20060301|2005-08-30 10:30,30,122.71,122.72,122.71,122.72,162
20060301|2005-08-31 01:00,31,122.84,122.84,122.84,122.84,1
20060301|2005-08-31 01:30,31,122.88,122.9,122.88,122.9,2
20060301|2005-08-31 07:30,31,123,123.01,123,123.01,3
20060301|2005-08-31 08:30,31,123.12,123.12,123.12,123.12,1
20060301|2005-08-31 09:00,31,123.13,123.13,123.13,123.13,1
20060301|2005-08-31 09:30,31,123.18,123.18,123.18,123.18,1
20060301|2005-08-31 10:00,31,123.13,123.15,123.13,123.15,51
20060301|2005-09-01 05:30,1,123.2,123.2,123.2,123.2,1
20060301|2005-09-01 07:30,1,123.4,123.4,123.4,123.4,2
20060301|2005-09-01 09:00,1,123.51,123.51,123.51,123.51,1
20060301|2005-09-01 11:00,1,123.56,123.56,123.56,123.56,1
20060301|2005-09-02 05:00,2,123.7,123.7,123.61,123.61,6
20060301|2005-09-02 11:00,2,123.64,123.69,123.64,123.69,212
20060301|2005-09-05 01:30,5,123.65,123.7,123.65,123.7,8
20060301|2005-09-05 04:30,5,123.7,123.74,123.69,123.74,6
20060301|2005-09-05 05:00,5,123.7,123.7,123.69,123.69,2
20060301|2005-09-05 06:00,5,123.67,123.67,123.65,123.65,2
20060301|2005-09-05 06:30,5,123.69,123.69,123.69,123.69,4
20060301|2005-09-05 11:00,5,123.68,123.68,123.65,123.65,5
20060301|2005-09-06 01:30,6,123.54,123.54,123.54,123.54,6
20060301|2005-09-06 04:30,6,123.46,123.46,123.45,123.45,4
20060301|2005-09-06 05:00,6,123.4,123.4,123.4,123.4,1
20060301|2005-09-06 06:00,6,123.48,123.48,123.48,123.48,2
20060301|2005-09-06 06:30,6,123.44,123.44,123.44,123.44,4
20060301|2005-09-06 07:00,6,123.5,123.5,123.5,123.5,1
20060301|2005-09-06 07:30,6,123.5,123.57,123.5,123.55,9
20060301|2005-09-06 08:00,6,123.55,123.55,123.53,123.53,3
20060301|2005-09-06 08:30,6,123.57,123.6,123.57,123.59,14
20060301|2005-09-06 09:00,6,123.53,123.53,123.53,123.53,2
20060301|2005-09-06 09:30,6,123.6,123.6,123.54,123.54,22
20060301|2005-09-06 10:30,6,123.57,123.57,123.57,123.57,2
20060301|2005-09-06 11:00,6,123.5,123.5,123.48,123.48,2
20060301|2005-09-07 01:30,7,123.42,123.45,123.42,123.45,7
20060301|2005-09-07 02:30,7,123.51,123.51,123.51,123.51,27
20060301|2005-09-07 03:30,7,123.47,123.47,123.47,123.47,20
20060301|2005-09-07 04:00,7,123.52,123.57,123.52,123.55,14
20060301|2005-09-07 05:00,7,123.63,123.63,123.63,123.63,1
20060301|2005-09-07 06:30,7,123.52,123.52,123.51,123.51,13
20060301|2005-09-07 07:30,7,123.54,123.54,123.53,123.53,45
20060301|2005-09-07 08:00,7,123.52,123.52,123.5,123.5,4
20060301|2005-09-07 08:30,7,123.5,123.5,123.5,123.5,1
20060301|2005-09-07 09:00,7,123.43,123.43,123.43,123.43,2
20060301|2005-09-07 09:30,7,123.44,123.44,123.44,123.44,5
20060301|2005-09-08 01:00,8,123.35,123.35,123.35,123.35,4
20060301|2005-09-08 01:30,8,123.38,123.38,123.36,123.36,7
20060301|2005-09-08 02:00,8,123.42,123.42,123.42,123.42,1
20060301|2005-09-08 03:00,8,123.51,123.51,123.47,123.47,11
20060301|2005-09-08 03:30,8,123.42,123.46,123.42,123.46,21
20060301|2005-09-08 04:00,8,123.45,123.45,123.45,123.45,1
20060301|2005-09-08 04:30,8,123.41,123.41,123.41,123.41,23
20060301|2005-09-08 05:00,8,123.35,123.35,123.35,123.35,1
20060301|2005-09-08 05:30,8,123.38,123.38,123.38,123.38,1
20060301|2005-09-08 06:00,8,123.41,123.47,123.41,123.47,12
20060301|2005-09-08 06:30,8,123.49,123.53,123.49,123.53,61
20060301|2005-09-08 07:30,8,123.63,123.69,123.63,123.69,5
20060301|2005-09-09 02:00,9,123.55,123.55,123.55,123.55,1
20060301|2005-09-09 07:00,9,123.79,123.89,123.79,123.85,4
20060301|2005-09-09 07:30,9,123.88,123.88,123.88,123.88,1
20060301|2005-09-12 03:00,12,123.66,123.66,123.64,123.64,3
20060301|2005-09-12 03:30,12,123.64,123.64,123.64,123.64,1
20060301|2005-09-12 06:00,12,123.62,123.62,123.62,123.62,8
20060301|2005-09-12 06:30,12,123.59,123.64,123.59,123.64,4
20060301|2005-09-12 07:00,12,123.64,123.64,123.6,123.6,4
20060301|2005-09-12 07:30,12,123.6,123.6,123.33,123.36,10
20060301|2005-09-12 08:30,12,123.3,123.3,123.27,123.27,16
20060301|2005-09-12 09:00,12,123.34,123.35,123.34,123.35,2
20060301|2005-09-12 10:00,12,123.2,123.21,123.19,123.19,3
20060301|2005-09-12 10:30,12,123.21,123.21,123.21,123.21,1
20060301|2005-09-12 11:00,12,123.2,123.2,123.2,123.2,15
20060301|2005-09-12 11:30,12,123.18,123.19,123.18,123.19,3
20060301|2005-09-13 01:00,13,123.15,123.15,123.13,123.13,3
20060301|2005-09-13 01:30,13,123.15,123.15,123.15,123.15,15
20060301|2005-09-13 02:30,13,123.1,123.1,123.1,123.1,1
20060301|2005-09-13 03:30,13,123.02,123.02,123.02,123.02,2
20060301|2005-09-13 04:00,13,122.99,122.99,122.99,122.99,3
20060301|2005-09-13 04:30,13,122.99,123.07,122.99,123.07,341
20060301|2005-09-13 05:00,13,123.11,123.11,123.11,123.11,329
20060301|2005-09-13 05:30,13,123.12,123.12,123.06,123.06,2
20060301|2005-09-13 07:00,13,123.12,123.19,123.12,123.19,2
20060301|2005-09-13 07:30,13,123.27,123.33,123.27,123.31,10
20060301|2005-09-13 08:30,13,123.34,123.34,123.34,123.34,1
20060301|2005-09-13 09:00,13,123.47,123.47,123.35,123.35,3
20060301|2005-09-13 09:30,13,123.44,123.47,123.43,123.47,3
20060301|2005-09-13 10:30,13,123.49,123.5,123.49,123.5,336
20060301|2005-09-13 11:30,13,123.47,123.47,123.47,123.47,1
20060301|2005-09-14 02:00,14,123.57,123.6,123.56,123.56,4
20060301|2005-09-14 03:30,14,123.55,123.55,123.55,123.55,1
20060301|2005-09-14 04:00,14,123.57,123.57,123.57,123.57,1
20060301|2005-09-14 05:30,14,123.61,123.61,123.6,123.6,3
20060301|2005-09-14 06:00,14,123.6,123.6,123.6,123.6,1
20060301|2005-09-14 06:30,14,123.63,123.66,123.63,123.66,4
20060301|2005-09-14 07:00,14,123.63,123.67,123.63,123.67,482
20060301|2005-09-14 07:30,14,123.68,123.68,123.68,123.68,1
20060301|2005-09-14 08:00,14,123.57,123.57,123.57,123.57,1
20060301|2005-09-14 08:30,14,123.55,123.58,123.52,123.58,3
20060301|2005-09-14 09:30,14,123.56,123.56,123.56,123.56,1
20060301|2005-09-14 11:00,14,123.49,123.49,123.49,123.49,1
20060301|2005-09-14 11:30,14,123.48,123.48,123.48,123.48,1
20060301|2005-09-15 01:00,15,123.27,123.27,123.27,123.27,1
20060301|2005-09-15 01:30,15,123.36,123.36,123.32,123.32,3
20060301|2005-09-15 02:00,15,123.38,123.38,123.38,123.38,1
20060301|2005-09-15 02:30,15,123.35,123.35,123.35,123.35,1
20060301|2005-09-15 03:00,15,123.33,123.33,123.32,123.32,2
20060301|2005-09-15 03:30,15,123.4,123.4,123.4,123.4,1
20060301|2005-09-15 04:00,15,123.34,123.34,123.34,123.34,1
20060301|2005-09-15 04:30,15,123.4,123.45,123.4,123.44,3
20060301|2005-09-15 06:00,15,123.46,123.46,123.46,123.46,1
20060301|2005-09-15 07:00,15,123.43,123.5,123.43,123.5,4
20060301|2005-09-15 07:30,15,123.51,123.51,123.39,123.39,2
20060301|2005-09-15 08:00,15,123.4,123.41,123.4,123.41,2
20060301|2005-09-15 08:30,15,123.38,123.38,123.33,123.33,3
20060301|2005-09-15 09:00,15,123.41,123.41,123.41,123.41,1
20060301|2005-09-15 09:30,15,123.41,123.41,123.38,123.38,59
20060301|2005-09-15 10:30,15,123.33,123.33,123.32,123.32,101
20060301|2005-09-15 11:00,15,123.33,123.34,123.32,123.32,5
20060301|2005-09-15 11:30,15,123.28,123.28,123.2,123.2,51
20060301|2005-09-16 01:00,16,123.16,123.16,123.16,123.16,1
20060301|2005-09-16 02:00,16,123.16,123.18,123.14,123.18,4
20060301|2005-09-16 02:30,16,123.1,123.1,123.1,123.1,1
20060301|2005-09-16 04:30,16,123.18,123.18,123.18,123.18,1
20060301|2005-09-16 06:30,16,123.18,123.18,123.18,123.18,1
20060301|2005-09-16 07:00,16,123.16,123.16,123.16,123.16,1
20060301|2005-09-16 07:30,16,123.07,123.1,123.07,123.1,221
20060301|2005-09-16 08:30,16,123.17,123.19,123.1,123.1,8
20060301|2005-09-16 09:30,16,123.05,123.05,123.05,123.05,5
20060301|2005-09-16 10:30,16,123.08,123.08,123.08,123.08,1
20060301|2005-09-16 11:00,16,123.06,123.06,123.05,123.05,2
20060301|2005-09-16 11:30,16,123.03,123.03,123.03,123.03,1
20060301|2005-09-19 02:00,19,123.16,123.16,123.16,123.16,1
20060301|2005-09-19 02:30,19,123.22,123.27,123.22,123.27,3
20060301|2005-09-19 03:00,19,123.25,123.25,123.25,123.25,4
20060301|2005-09-19 03:30,19,123.29,123.29,123.29,123.29,1
20060301|2005-09-19 04:30,19,123.24,123.24,123.24,123.24,1
20060301|2005-09-19 06:00,19,123.28,123.28,123.28,123.28,25
20060301|2005-09-19 09:00,19,123.32,123.33,123.32,123.33,10
20060301|2005-09-19 09:30,19,123.33,123.33,123.33,123.33,10
20060301|2005-09-19 10:00,19,123.35,123.49,123.35,123.47,5
20060301|2005-09-19 10:30,19,123.49,123.5,123.49,123.5,3
20060301|2005-09-19 11:00,19,123.58,123.58,123.58,123.58,1
20060301|2005-09-19 11:30,19,123.56,123.56,123.56,123.56,1
20060301|2005-09-20 01:00,20,123.53,123.53,123.53,123.53,1
20060301|2005-09-20 01:30,20,123.51,123.51,123.51,123.51,1
20060301|2005-09-20 02:00,20,123.64,123.64,123.64,123.64,2
20060301|2005-09-20 02:30,20,123.6,123.6,123.6,123.6,1
20060301|2005-09-20 03:00,20,123.57,123.57,123.57,123.57,1
20060301|2005-09-20 04:00,20,123.61,123.61,123.61,123.61,1
20060301|2005-09-20 05:00,20,123.54,123.54,123.54,123.54,1
20060301|2005-09-20 06:00,20,123.54,123.54,123.54,123.54,1
20060301|2005-09-20 07:00,20,123.55,123.55,123.55,123.55,1
20060301|2005-09-20 08:30,20,123.62,123.66,123.62,123.66,7
20060301|2005-09-20 09:30,20,123.56,123.56,123.56,123.56,1
20060301|2005-09-20 10:00,20,123.56,123.56,123.56,123.56,1
20060301|2005-09-20 10:30,20,123.53,123.54,123.53,123.54,782
20060301|2005-09-21 01:00,21,123.7,123.78,123.7,123.78,10
20060301|2005-09-21 02:00,21,123.8,123.8,123.8,123.8,1
20060301|2005-09-21 02:30,21,123.75,123.76,123.74,123.76,20
20060301|2005-09-21 03:00,21,123.78,123.78,123.78,123.78,1
20060301|2005-09-21 03:30,21,123.78,123.88,123.78,123.88,6
20060301|2005-09-21 06:30,21,123.85,123.91,123.85,123.91,2
20060301|2005-09-21 07:00,21,123.93,123.96,123.93,123.96,3
20060301|2005-09-21 07:30,21,124,124.07,124,124.07,28
20060301|2005-09-21 08:00,21,124.11,124.12,124.11,124.12,3
20060301|2005-09-21 09:00,21,124.12,124.13,124.12,124.13,3
20060301|2005-09-21 09:30,21,124.15,124.17,124.15,124.17,9
20060301|2005-09-21 10:00,21,124.08,124.08,124.08,124.08,1
20060301|2005-09-21 10:30,21,124.12,124.12,124.12,124.12,1
20060301|2005-09-21 11:00,21,124.15,124.19,124.15,124.18,98
20060301|2005-09-21 11:30,21,124.19,124.19,124.19,124.19,1
20060301|2005-09-22 01:00,22,124.27,124.29,124.27,124.29,11
20060301|2005-09-22 02:00,22,124.28,124.28,124.26,124.26,6
20060301|2005-09-22 04:00,22,124.29,124.29,124.28,124.28,5
20060301|2005-09-22 04:30,22,124.28,124.32,124.28,124.32,58
20060301|2005-09-22 05:30,22,124.26,124.26,124.26,124.26,1
20060301|2005-09-22 06:00,22,124.35,124.35,124.35,124.35,1
20060301|2005-09-22 06:30,22,124.35,124.35,124.35,124.35,1
20060301|2005-09-22 07:30,22,124.18,124.18,124.12,124.12,16
20060301|2005-09-22 08:00,22,124.11,124.12,124.03,124.04,9
20060301|2005-09-22 09:00,22,124.12,124.12,124.01,124.01,17
20060301|2005-09-22 10:00,22,124.08,124.11,124.08,124.11,2
20060301|2005-09-22 11:30,22,124.14,124.14,124.14,124.14,1
20060301|2005-09-23 01:30,23,124.12,124.15,124.12,124.15,2
20060301|2005-09-23 04:00,23,123.95,123.95,123.91,123.91,2
20060301|2005-09-23 04:30,23,123.9,123.9,123.9,123.9,2
20060301|2005-09-23 05:30,23,123.94,123.94,123.94,123.94,1
20060301|2005-09-23 06:30,23,123.9,123.9,123.88,123.88,17
20060301|2005-09-23 08:00,23,123.89,123.89,123.89,123.89,1
20060301|2005-09-23 08:30,23,123.86,123.86,123.83,123.83,3
20060301|2005-09-23 09:00,23,123.8,123.82,123.8,123.82,2
20060301|2005-09-23 10:00,23,123.81,123.81,123.81,123.81,1
20060301|2005-09-23 11:00,23,123.78,123.78,123.78,123.78,1
20060301|2005-09-26 01:00,26,123.58,123.58,123.58,123.58,4
20060301|2005-09-26 01:30,26,123.5,123.5,123.39,123.39,5
20060301|2005-09-26 02:00,26,123.25,123.3,123.25,123.3,3
20060301|2005-09-26 02:30,26,123.36,123.36,123.36,123.36,1
20060301|2005-09-26 03:00,26,123.44,123.44,123.4,123.4,2
20060301|2005-09-26 04:00,26,123.35,123.35,123.33,123.33,3
20060301|2005-09-26 05:00,26,123.31,123.31,123.3,123.3,7
20060301|2005-09-26 05:30,26,123.36,123.36,123.36,123.36,3
20060301|2005-09-26 06:00,26,123.39,123.39,123.38,123.38,6
20060301|2005-09-26 07:00,26,123.32,123.32,123.3,123.3,2
20060301|2005-09-26 08:30,26,123.16,123.16,123.16,123.16,92
20060301|2005-09-26 09:00,26,123.27,123.27,123.23,123.23,2
20060301|2005-09-26 10:00,26,123.21,123.21,123.11,123.11,2
20060301|2005-09-26 11:30,26,123.18,123.18,123.18,123.18,1
20060301|2005-09-27 01:30,27,123.05,123.05,123.05,123.05,1
20060301|2005-09-27 02:00,27,123.1,123.1,123.1,123.1,1
20060301|2005-09-27 03:00,27,122.98,123,122.97,123,3
20060301|2005-09-27 03:30,27,123.03,123.03,123.03,123.03,1
20060301|2005-09-27 06:30,27,123.19,123.19,123.19,123.19,10
20060301|2005-09-27 07:00,27,123.15,123.15,123.15,123.15,1
20060301|2005-09-27 08:30,27,123.33,123.33,123.33,123.33,3
20060301|2005-09-27 09:00,27,123.33,123.33,123.29,123.3,5
20060301|2005-09-27 10:00,27,123.15,123.15,123.07,123.07,95
20060301|2005-09-27 10:30,27,123.05,123.05,123.05,123.05,1
20060301|2005-09-28 01:00,28,122.94,122.94,122.94,122.94,2
20060301|2005-09-28 01:30,28,122.95,122.95,122.95,122.95,1
20060301|2005-09-28 02:00,28,122.95,122.95,122.95,122.95,5
20060301|2005-09-28 03:00,28,123,123,123,123,1
20060301|2005-09-28 03:30,28,122.94,122.94,122.94,122.94,2
20060301|2005-09-28 07:00,28,122.9,122.9,122.9,122.9,1
20060301|2005-09-28 07:30,28,122.89,122.94,122.89,122.94,2
20060301|2005-09-28 08:00,28,123,123.04,123,123.04,2
20060301|2005-09-28 11:00,28,123.2,123.2,123.19,123.19,7
20060301|2005-09-28 11:30,28,123.18,123.21,123.18,123.21,2
20060301|2005-09-29 01:00,29,123.28,123.28,123.28,123.28,2
20060301|2005-09-29 03:00,29,123.35,123.35,123.35,123.35,2
20060301|2005-09-29 04:30,29,123.2,123.2,123.2,123.2,1
20060301|2005-09-29 05:00,29,123.04,123.04,122.99,122.99,6
20060301|2005-09-29 06:00,29,122.98,122.98,122.98,122.98,1
20060301|2005-09-29 07:30,29,123.08,123.08,122.98,122.98,503
20060301|2005-09-29 08:00,29,122.89,122.94,122.89,122.94,9
20060301|2005-09-29 08:30,29,122.84,122.84,122.84,122.84,1
20060301|2005-09-29 09:00,29,122.95,122.95,122.95,122.95,1
20060301|2005-09-29 11:00,29,122.76,122.76,122.74,122.74,3
20060301|2005-09-29 11:30,29,122.79,122.84,122.79,122.84,21
20060301|2005-09-30 01:00,30,122.91,122.91,122.91,122.91,13
20060301|2005-09-30 06:30,30,123.05,123.05,123.05,123.05,111
20060301|2005-09-30 07:00,30,123.05,123.05,123.05,123.05,1
20060301|2005-09-30 07:30,30,122.97,123.02,122.97,123.01,9
20060301|2005-09-30 08:30,30,123.09,123.09,123.09,123.09,1
20060301|2005-09-30 09:00,30,123.06,123.06,123,123,223
20060301|2005-09-30 09:30,30,122.9,122.9,122.9,122.9,500
20060301|2005-09-30 11:30,30,122.93,122.93,122.9,122.9,2
20060301|2005-10-03 03:00,3,122.67,122.67,122.67,122.67,1
20060301|2005-10-03 03:30,3,122.64,122.64,122.64,122.64,201
20060301|2005-10-03 04:00,3,122.72,122.72,122.72,122.72,2
20060301|2005-10-03 05:30,3,122.73,122.73,122.68,122.68,5
20060301|2005-10-03 06:00,3,122.63,122.64,122.63,122.64,210
20060301|2005-10-03 08:30,3,122.55,122.55,122.55,122.55,150
20060301|2005-10-03 09:00,3,122.48,122.48,122.47,122.47,2
20060301|2005-10-03 09:30,3,122.47,122.47,122.44,122.44,4
20060301|2005-10-03 10:00,3,122.49,122.49,122.49,122.49,1
20060301|2005-10-03 10:30,3,122.51,122.51,122.51,122.51,1
20060301|2005-10-04 01:00,4,122.37,122.37,122.37,122.37,1
20060301|2005-10-04 01:30,4,122.4,122.4,122.4,122.4,1
20060301|2005-10-04 02:00,4,122.39,122.39,122.37,122.37,503
20060301|2005-10-04 03:00,4,122.41,122.41,122.41,122.41,150
20060301|2005-10-04 03:30,4,122.44,122.44,122.44,122.44,50
20060301|2005-10-04 06:00,4,122.59,122.62,122.59,122.62,2
20060301|2005-10-04 06:30,4,122.61,122.61,122.61,122.61,5
20060301|2005-10-04 07:00,4,122.59,122.59,122.59,122.59,1
20060301|2005-10-04 07:30,4,122.59,122.67,122.59,122.67,40
20060301|2005-10-04 08:30,4,122.7,122.7,122.7,122.7,2
20060301|2005-10-04 09:30,4,122.62,122.65,122.62,122.62,5
20060301|2005-10-04 11:30,4,122.59,122.59,122.59,122.59,4
20060301|2005-10-05 01:00,5,122.63,122.63,122.63,122.63,1
20060301|2005-10-05 02:00,5,122.77,122.77,122.75,122.76,4
20060301|2005-10-05 02:30,5,122.81,122.81,122.81,122.81,1
20060301|2005-10-05 04:30,5,122.84,122.87,122.84,122.87,3
20060301|2005-10-05 05:00,5,122.81,122.81,122.81,122.81,36
20060301|2005-10-05 05:30,5,122.83,122.83,122.83,122.83,1
20060301|2005-10-05 06:30,5,122.8,122.8,122.8,122.8,1
20060301|2005-10-05 08:30,5,122.67,122.72,122.67,122.72,43
20060301|2005-10-05 09:00,5,122.79,122.79,122.79,122.79,1
20060301|2005-10-05 10:00,5,122.7,122.72,122.7,122.72,161
20060301|2005-10-05 10:30,5,122.77,122.77,122.77,122.77,120
20060301|2005-10-06 01:00,6,122.76,122.76,122.76,122.76,41
20060301|2005-10-06 02:00,6,122.72,122.72,122.72,122.72,1
20060301|2005-10-06 02:30,6,122.72,122.72,122.72,122.72,25
20060301|2005-10-06 04:30,6,122.5,122.53,122.47,122.53,29
20060301|2005-10-06 05:30,6,122.49,122.49,122.49,122.49,1
20060301|2005-10-06 07:30,6,122.78,122.78,122.61,122.62,3
20060301|2005-10-06 08:30,6,122.65,122.65,122.62,122.62,2
20060301|2005-10-06 09:30,6,122.69,122.69,122.69,122.69,2
20060301|2005-10-06 10:30,6,122.63,122.63,122.63,122.63,2
20060301|2005-10-06 11:30,6,122.55,122.55,122.55,122.55,1
20060301|2005-10-07 01:00,7,122.45,122.45,122.39,122.4,572
20060301|2005-10-07 01:30,7,122.38,122.43,122.38,122.43,3
20060301|2005-10-07 02:30,7,122.44,122.44,122.44,122.44,1
20060301|2005-10-07 03:00,7,122.5,122.5,122.5,122.5,26
20060301|2005-10-07 03:30,7,122.52,122.52,122.52,122.52,1
20060301|2005-10-07 06:30,7,122.5,122.5,122.5,122.5,1
20060301|2005-10-07 07:00,7,122.53,122.53,122.31,122.31,22
20060301|2005-10-07 07:30,7,122.4,122.43,122.4,122.43,2
20060301|2005-10-07 08:30,7,122.53,122.53,122.53,122.53,5
20060301|2005-10-07 09:00,7,122.66,122.66,122.66,122.66,1
20060301|2005-10-07 10:00,7,122.66,122.67,122.66,122.67,6
20060301|2005-10-07 10:30,7,122.68,122.73,122.68,122.69,6
20060301|2005-10-07 11:30,7,122.73,122.73,122.73,122.73,1
20060301|2005-10-10 01:00,10,122.73,122.73,122.73,122.73,1
20060301|2005-10-10 03:30,10,122.75,122.75,122.75,122.75,1
20060301|2005-10-10 05:00,10,122.82,122.82,122.82,122.82,1
20060301|2005-10-10 05:30,10,122.85,122.85,122.85,122.85,1
20060301|2005-10-10 06:30,10,122.88,122.88,122.88,122.88,115
20060301|2005-10-10 07:30,10,122.84,122.85,122.83,122.85,117
20060301|2005-10-10 08:00,10,122.83,122.83,122.79,122.79,2
20060301|2005-10-10 08:30,10,122.84,122.84,122.82,122.82,2
20060301|2005-10-10 10:30,10,122.8,122.8,122.8,122.8,1
20060301|2005-10-11 01:00,11,122.77,122.77,122.77,122.77,1
20060301|2005-10-11 02:30,11,122.69,122.69,122.69,122.69,25
20060301|2005-10-11 04:30,11,122.78,122.79,122.78,122.78,264
20060301|2005-10-11 05:00,11,122.75,122.79,122.74,122.76,72
20060301|2005-10-11 06:00,11,122.81,122.81,122.81,122.81,209
20060301|2005-10-11 06:30,11,122.8,122.8,122.8,122.8,123
20060301|2005-10-11 07:00,11,122.74,122.74,122.74,122.74,2
20060301|2005-10-11 09:00,11,122.67,122.67,122.67,122.67,252
20060301|2005-10-11 09:30,11,122.66,122.66,122.6,122.6,26
20060301|2005-10-11 10:30,11,122.56,122.56,122.56,122.56,2
20060301|2005-10-12 01:00,12,122.46,122.46,122.46,122.46,1
20060301|2005-10-12 03:00,12,122.52,122.52,122.51,122.52,9
20060301|2005-10-12 03:30,12,122.53,122.53,122.53,122.53,1
20060301|2005-10-12 04:00,12,122.5,122.5,122.5,122.5,1
20060301|2005-10-12 04:30,12,122.49,122.49,122.49,122.49,5
20060301|2005-10-12 05:30,12,122.45,122.45,122.45,122.45,2
20060301|2005-10-12 06:00,12,122.41,122.41,122.41,122.41,1
20060301|2005-10-12 06:30,12,122.4,122.4,122.38,122.38,9
20060301|2005-10-12 07:00,12,122.32,122.32,122.31,122.31,2
20060301|2005-10-12 07:30,12,122.3,122.31,122.3,122.31,4
20060301|2005-10-12 08:30,12,122.4,122.43,122.4,122.43,202
20060301|2005-10-12 09:00,12,122.33,122.33,122.33,122.33,127
20060301|2005-10-12 09:30,12,122.34,122.34,122.29,122.29,5
20060301|2005-10-12 10:00,12,122.28,122.28,122.19,122.2,74
20060301|2005-10-12 10:30,12,122.16,122.23,122.16,122.23,2
20060301|2005-10-12 11:30,12,122.2,122.21,122.2,122.21,2
20060301|2005-10-13 01:00,13,122.03,122.04,122,122.04,57
20060301|2005-10-13 01:30,13,122.09,122.09,122.09,122.09,25
20060301|2005-10-13 02:00,13,122.1,122.12,122.05,122.05,24
20060301|2005-10-13 02:30,13,122,122,121.98,121.99,178
20060301|2005-10-13 03:00,13,121.92,121.92,121.91,121.91,2
20060301|2005-10-13 04:00,13,121.99,121.99,121.95,121.95,43
20060301|2005-10-13 06:00,13,121.9,121.9,121.9,121.9,1
20060301|2005-10-13 06:30,13,121.8,121.85,121.75,121.75,37
20060301|2005-10-13 07:00,13,121.73,121.74,121.73,121.74,2
20060301|2005-10-13 07:30,13,121.8,121.8,121.8,121.8,25
20060301|2005-10-13 08:00,13,121.78,121.78,121.78,121.78,7
20060301|2005-10-13 08:30,13,121.78,121.83,121.78,121.79,203
20060301|2005-10-13 09:00,13,121.77,121.77,121.74,121.74,5
20060301|2005-10-13 09:30,13,121.72,121.72,121.72,121.72,1
20060301|2005-10-13 10:00,13,121.72,121.72,121.72,121.72,3
20060301|2005-10-13 10:30,13,121.7,121.7,121.64,121.64,6
20060301|2005-10-13 11:00,13,121.7,121.71,121.66,121.68,5
20060301|2005-10-13 11:30,13,121.66,121.66,121.64,121.66,3
20060301|2005-10-14 01:00,14,121.81,121.81,121.81,121.81,1
20060301|2005-10-14 01:30,14,121.82,121.82,121.82,121.82,3
20060301|2005-10-14 02:00,14,121.78,121.78,121.78,121.78,1
20060301|2005-10-14 02:30,14,121.7,121.7,121.7,121.7,2
20060301|2005-10-14 04:00,14,121.81,121.81,121.81,121.81,32
20060301|2005-10-14 06:00,14,121.78,121.78,121.77,121.77,41
20060301|2005-10-14 06:30,14,121.77,121.78,121.77,121.77,57
20060301|2005-10-14 07:00,14,121.77,121.77,121.75,121.75,28
20060301|2005-10-14 07:30,14,121.81,121.97,121.81,121.95,22
20060301|2005-10-14 08:30,14,121.89,121.89,121.89,121.89,1
20060301|2005-10-14 09:00,14,121.73,121.73,121.7,121.7,93
20060301|2005-10-14 09:30,14,121.69,121.69,121.69,121.69,1
20060301|2005-10-14 10:00,14,121.63,121.63,121.63,121.63,2
20060301|2005-10-14 11:00,14,121.6,121.6,121.6,121.6,91
20060301|2005-10-14 11:30,14,121.55,121.55,121.43,121.43,4
20060301|2005-10-17 01:00,17,121.53,121.53,121.53,121.53,1
20060301|2005-10-17 01:30,17,121.61,121.61,121.58,121.58,123
20060301|2005-10-17 02:00,17,121.6,121.6,121.58,121.6,10
20060301|2005-10-17 02:30,17,121.65,121.69,121.65,121.69,206
20060301|2005-10-17 03:00,17,121.69,121.69,121.69,121.69,1
20060301|2005-10-17 03:30,17,121.7,121.73,121.7,121.73,4
20060301|2005-10-17 04:30,17,121.62,121.62,121.62,121.62,1
20060301|2005-10-17 05:00,17,121.58,121.58,121.55,121.55,2
20060301|2005-10-17 05:30,17,121.53,121.53,121.53,121.53,15
20060301|2005-10-17 07:00,17,121.62,121.62,121.62,121.62,1
20060301|2005-10-17 07:30,17,121.67,121.67,121.67,121.67,1
20060301|2005-10-17 08:00,17,121.66,121.67,121.66,121.67,6
20060301|2005-10-17 08:30,17,121.7,121.7,121.7,121.7,2
20060301|2005-10-17 09:00,17,121.68,121.7,121.65,121.66,34
20060301|2005-10-17 09:30,17,121.6,121.6,121.6,121.6,421
20060301|2005-10-17 10:00,17,121.58,121.58,121.58,121.58,1
20060301|2005-10-17 10:30,17,121.61,121.61,121.61,121.61,3
20060301|2005-10-18 01:00,18,121.61,121.61,121.61,121.61,1
20060301|2005-10-18 01:30,18,121.71,121.71,121.71,121.71,1
20060301|2005-10-18 02:30,18,121.56,121.56,121.56,121.56,12
20060301|2005-10-18 03:00,18,121.5,121.5,121.46,121.46,24
20060301|2005-10-18 03:30,18,121.45,121.45,121.39,121.45,47
20060301|2005-10-18 04:00,18,121.48,121.48,121.43,121.43,9
20060301|2005-10-18 04:30,18,121.52,121.53,121.52,121.53,2
20060301|2005-10-18 06:30,18,121.54,121.54,121.53,121.53,2
20060301|2005-10-18 07:00,18,121.42,121.42,121.42,121.42,1
20060301|2005-10-18 07:30,18,121.48,121.55,121.48,121.52,63
20060301|2005-10-18 08:00,18,121.52,121.63,121.49,121.63,32
20060301|2005-10-18 09:00,18,121.62,121.65,121.62,121.65,12
20060301|2005-10-18 09:30,18,121.65,121.65,121.65,121.65,5
20060301|2005-10-18 10:00,18,121.63,121.65,121.63,121.65,11
20060301|2005-10-18 10:30,18,121.67,121.7,121.67,121.68,460
20060301|2005-10-18 11:00,18,121.64,121.64,121.63,121.63,6
20060301|2005-10-18 11:30,18,121.68,121.7,121.68,121.7,3044
20060301|2005-10-19 01:00,19,121.85,121.85,121.82,121.82,3
20060301|2005-10-19 01:30,19,121.77,121.8,121.77,121.8,2
20060301|2005-10-19 02:00,19,121.83,121.9,121.83,121.9,4
20060301|2005-10-19 02:30,19,121.87,121.92,121.87,121.92,5
20060301|2005-10-19 03:00,19,121.94,121.96,121.94,121.96,2
20060301|2005-10-19 03:30,19,121.92,121.92,121.92,121.92,1
20060301|2005-10-19 05:00,19,121.88,121.88,121.88,121.88,85
20060301|2005-10-19 05:30,19,121.89,121.89,121.89,121.89,100
20060301|2005-10-19 07:00,19,121.91,121.91,121.9,121.9,2
20060301|2005-10-19 08:00,19,121.9,121.9,121.9,121.9,1
20060301|2005-10-19 09:00,19,121.91,121.91,121.91,121.91,1
20060301|2005-10-19 10:30,19,121.96,121.96,121.96,121.96,1
20060301|2005-10-19 11:00,19,121.96,121.96,121.96,121.96,1
20060301|2005-10-20 01:00,20,121.79,121.79,121.79,121.79,1
20060301|2005-10-20 01:30,20,121.75,121.75,121.75,121.75,1
20060301|2005-10-20 02:30,20,121.76,121.76,121.76,121.76,1
20060301|2005-10-20 03:00,20,121.7,121.7,121.6,121.6,55
20060301|2005-10-20 03:30,20,121.58,121.58,121.58,121.58,2
20060301|2005-10-20 04:00,20,121.58,121.58,121.58,121.58,15
20060301|2005-10-20 04:30,20,121.56,121.56,121.54,121.55,4
20060301|2005-10-20 05:00,20,121.52,121.52,121.44,121.44,29
20060301|2005-10-20 06:00,20,121.5,121.5,121.5,121.5,5
20060301|2005-10-20 07:30,20,121.54,121.56,121.54,121.56,77
20060301|2005-10-20 08:00,20,121.57,121.6,121.57,121.6,45
20060301|2005-10-20 08:30,20,121.57,121.57,121.55,121.55,10
20060301|2005-10-20 09:00,20,121.59,121.66,121.59,121.66,12
20060301|2005-10-20 09:30,20,121.69,121.69,121.68,121.68,61
20060301|2005-10-20 10:00,20,121.64,121.65,121.64,121.65,6
20060301|2005-10-20 10:30,20,121.62,121.62,121.62,121.62,1
20060301|2005-10-20 11:00,20,121.57,121.66,121.57,121.66,8
20060301|2005-10-20 11:30,20,121.66,121.71,121.66,121.71,8
20060301|2005-10-21 01:00,21,121.76,121.88,121.76,121.88,2
20060301|2005-10-21 01:30,21,121.86,121.86,121.86,121.86,3
20060301|2005-10-21 02:00,21,121.86,121.86,121.8,121.8,36
20060301|2005-10-21 05:30,21,121.9,121.9,121.9,121.9,1
20060301|2005-10-21 06:00,21,121.9,121.9,121.9,121.9,10
20060301|2005-10-21 06:30,21,121.89,121.89,121.89,121.89,5
20060301|2005-10-21 07:00,21,121.93,121.93,121.9,121.9,6
20060301|2005-10-21 07:30,21,122,122.02,122,122.02,2
20060301|2005-10-21 08:00,21,122.05,122.09,122.05,122.09,12
20060301|2005-10-21 08:30,21,122.05,122.15,122.05,122.13,110
20060301|2005-10-21 09:00,21,122.14,122.14,122.14,122.14,6
20060301|2005-10-21 09:30,21,122.15,122.21,122.15,122.2,80
20060301|2005-10-21 10:00,21,122.17,122.17,122.17,122.17,2
20060301|2005-10-21 11:00,21,122.23,122.25,122.23,122.25,5
20060301|2005-10-21 11:30,21,122.23,122.23,122.23,122.23,1
20060301|2005-10-24 01:00,24,122.14,122.14,122.12,122.12,3
20060301|2005-10-24 03:00,24,122.08,122.08,122.03,122.05,11
20060301|2005-10-24 03:30,24,122.09,122.09,122.09,122.09,1
20060301|2005-10-24 04:30,24,122.13,122.13,122.13,122.13,1
20060301|2005-10-24 05:00,24,122.11,122.11,122.11,122.11,43
20060301|2005-10-24 05:30,24,122.12,122.12,122.12,122.12,5
20060301|2005-10-24 06:30,24,122.24,122.24,122.24,122.24,1
20060301|2005-10-24 07:30,24,122.25,122.25,122.25,122.25,1
20060301|2005-10-24 08:00,24,122.25,122.32,122.25,122.32,69
20060301|2005-10-24 08:30,24,122.25,122.25,122.25,122.25,1
20060301|2005-10-24 09:00,24,122.25,122.25,122.25,122.25,2
20060301|2005-10-24 09:30,24,122.28,122.28,122.28,122.28,2
20060301|2005-10-24 10:00,24,122.25,122.25,122.11,122.11,3
20060301|2005-10-24 10:30,24,122.13,122.13,122.1,122.11,3
20060301|2005-10-24 11:00,24,122.1,122.14,122.1,122.13,102
20060301|2005-10-24 11:30,24,122.07,122.07,122.02,122.02,25
20060301|2005-10-25 01:00,25,122.05,122.07,122.05,122.07,2
20060301|2005-10-25 01:30,25,122.03,122.03,121.93,121.95,30
20060301|2005-10-25 02:00,25,121.93,121.97,121.92,121.95,4
20060301|2005-10-25 02:30,25,121.95,121.95,121.93,121.93,2
20060301|2005-10-25 03:00,25,121.91,121.91,121.77,121.85,89
20060301|2005-10-25 03:30,25,121.87,121.87,121.79,121.79,4
20060301|2005-10-25 04:00,25,121.74,121.74,121.71,121.71,5
20060301|2005-10-25 04:30,25,121.7,121.7,121.7,121.7,5
20060301|2005-10-25 05:00,25,121.72,121.72,121.67,121.67,26
20060301|2005-10-25 05:30,25,121.6,121.65,121.56,121.65,9
20060301|2005-10-25 06:00,25,121.67,121.67,121.67,121.67,1
20060301|2005-10-25 06:30,25,121.65,121.65,121.65,121.65,1
20060301|2005-10-25 08:00,25,121.66,121.69,121.66,121.69,11
20060301|2005-10-25 08:30,25,121.7,121.7,121.7,121.7,1
20060301|2005-10-25 09:00,25,121.7,121.77,121.68,121.68,50
20060301|2005-10-25 09:30,25,121.68,121.68,121.55,121.55,35
20060301|2005-10-25 10:00,25,121.57,121.57,121.49,121.53,56
20060301|2005-10-25 10:30,25,121.56,121.56,121.56,121.56,2
20060301|2005-10-25 11:00,25,121.49,121.49,121.31,121.31,105
20060301|2005-10-25 11:30,25,121.34,121.34,121.24,121.26,103
20060301|2005-10-26 01:00,26,121.06,121.1,121.06,121.1,2
20060301|2005-10-26 01:30,26,121,121,120.91,120.91,6
20060301|2005-10-26 02:00,26,120.95,120.99,120.95,120.99,356
20060301|2005-10-26 02:30,26,120.99,121.04,120.99,121.04,4
20060301|2005-10-26 03:00,26,121.02,121.07,120.99,121.07,57
20060301|2005-10-26 03:30,26,121.1,121.1,121.01,121.01,9
20060301|2005-10-26 04:00,26,121.03,121.03,121,121,3
20060301|2005-10-26 04:30,26,120.98,120.98,120.97,120.97,53
20060301|2005-10-26 05:00,26,120.92,120.92,120.89,120.89,139
20060301|2005-10-26 05:30,26,120.8,120.81,120.8,120.8,4
20060301|2005-10-26 07:00,26,120.7,120.75,120.7,120.7,144
20060301|2005-10-26 07:30,26,120.81,120.87,120.81,120.85,7
20060301|2005-10-26 08:00,26,120.9,120.9,120.81,120.81,4
20060301|2005-10-26 09:00,26,120.82,120.82,120.82,120.82,1
20060301|2005-10-26 10:00,26,120.88,120.88,120.88,120.88,1
20060301|2005-10-26 11:00,26,120.8,120.8,120.79,120.79,3
20060301|2005-10-26 12:00,26,120.95,120.95,120.95,120.95,2
20060301|2005-10-27 01:00,27,120.9,120.9,120.88,120.89,5
20060301|2005-10-27 01:30,27,120.76,120.76,120.76,120.76,1
20060301|2005-10-27 02:00,27,120.81,120.86,120.81,120.86,4
20060301|2005-10-27 02:30,27,120.9,120.9,120.89,120.89,3
20060301|2005-10-27 03:00,27,120.9,120.95,120.9,120.95,2
20060301|2005-10-27 03:30,27,121,121.01,121,121.01,5
20060301|2005-10-27 04:00,27,120.89,120.89,120.89,120.89,2
20060301|2005-10-27 04:30,27,120.82,120.82,120.8,120.8,2
20060301|2005-10-27 05:00,27,120.85,120.85,120.84,120.84,3
20060301|2005-10-27 08:30,27,120.8,120.8,120.8,120.8,1
20060301|2005-10-27 09:00,27,120.85,120.85,120.85,120.85,50
20060301|2005-10-27 10:00,27,120.77,120.77,120.55,120.55,4
20060301|2005-10-27 10:30,27,120.55,120.61,120.55,120.58,8
20060301|2005-10-27 11:00,27,120.55,120.55,120.49,120.49,4
20060301|2005-10-27 11:30,27,120.5,120.55,120.5,120.55,4
20060301|2005-10-28 01:00,28,120.66,120.66,120.66,120.66,100
20060301|2005-10-28 01:30,28,120.7,120.7,120.65,120.67,9
20060301|2005-10-28 02:00,28,120.63,120.74,120.63,120.74,7
20060301|2005-10-28 02:30,28,120.74,120.74,120.69,120.69,4
20060301|2005-10-28 03:00,28,120.77,120.77,120.77,120.77,311
20060301|2005-10-28 03:30,28,120.82,120.84,120.79,120.79,108
20060301|2005-10-28 04:00,28,120.7,120.7,120.69,120.69,7
20060301|2005-10-28 04:30,28,120.71,120.72,120.71,120.72,313
20060301|2005-10-28 06:00,28,120.74,120.74,120.74,120.74,5
20060301|2005-10-28 06:30,28,120.72,120.72,120.72,120.72,1
20060301|2005-10-28 07:00,28,120.69,120.69,120.67,120.67,11
20060301|2005-10-28 07:30,28,120.69,120.69,120.6,120.6,4
20060301|2005-10-28 08:00,28,120.67,120.67,120.67,120.67,29
20060301|2005-10-28 09:00,28,120.76,120.76,120.76,120.76,1
20060301|2005-10-28 09:30,28,120.67,120.67,120.63,120.63,3
20060301|2005-10-28 10:00,28,120.56,120.56,120.56,120.56,1
20060301|2005-10-28 10:30,28,120.53,120.53,120.51,120.51,7
20060301|2005-10-28 11:00,28,120.5,120.5,120.5,120.5,1
20060301|2005-10-28 11:30,28,120.52,120.52,120.52,120.52,2
20060301|2005-10-31 01:00,31,120.46,120.51,120.46,120.51,3
20060301|2005-10-31 01:30,31,120.54,120.54,120.54,120.54,1
20060301|2005-10-31 02:00,31,120.59,120.59,120.59,120.59,93
20060301|2005-10-31 03:30,31,120.69,120.69,120.69,120.69,30
20060301|2005-10-31 04:00,31,120.67,120.67,120.62,120.62,5
20060301|2005-10-31 05:00,31,120.69,120.69,120.69,120.69,1
20060301|2005-10-31 06:00,31,120.63,120.63,120.63,120.63,1
20060301|2005-10-31 07:00,31,120.55,120.55,120.55,120.55,2
20060301|2005-10-31 08:30,31,120.64,120.64,120.64,120.64,5
20060301|2005-10-31 09:00,31,120.61,120.71,120.61,120.71,3
20060301|2005-10-31 09:30,31,120.69,120.69,120.69,120.69,1
20060301|2005-10-31 10:00,31,120.74,120.82,120.74,120.82,5
20060301|2005-10-31 11:00,31,120.57,120.57,120.57,120.57,1
20060301|2005-11-01 01:00,1,120.66,120.66,120.66,120.66,1
20060301|2005-11-01 02:00,1,120.74,120.81,120.74,120.81,3
20060301|2005-11-01 02:30,1,120.79,120.85,120.78,120.85,3
20060301|2005-11-01 03:00,1,120.88,120.88,120.88,120.88,8
20060301|2005-11-01 03:30,1,120.86,120.86,120.86,120.86,1
20060301|2005-11-01 04:00,1,120.77,120.77,120.7,120.7,37
20060301|2005-11-01 06:30,1,120.78,120.78,120.78,120.78,1
20060301|2005-11-01 07:00,1,120.79,120.79,120.79,120.79,1
20060301|2005-11-01 08:00,1,120.66,120.68,120.66,120.68,5
20060301|2005-11-01 08:30,1,120.69,120.69,120.63,120.63,2
20060301|2005-11-01 09:00,1,120.56,120.56,120.51,120.51,6
20060301|2005-11-01 09:30,1,120.51,120.51,120.48,120.48,12
20060301|2005-11-01 10:00,1,120.45,120.45,120.45,120.45,1
20060301|2005-11-01 10:30,1,120.44,120.44,120.44,120.44,1
20060301|2005-11-01 11:00,1,120.49,120.51,120.49,120.51,3
20060301|2005-11-02 01:00,2,120.51,120.51,120.51,120.51,1
20060301|2005-11-02 01:30,2,120.56,120.61,120.56,120.61,6
20060301|2005-11-02 02:00,2,120.51,120.51,120.51,120.51,1
20060301|2005-11-02 02:30,2,120.46,120.46,120.4,120.45,21
20060301|2005-11-02 03:30,2,120.43,120.43,120.43,120.43,20
20060301|2005-11-02 04:00,2,120.35,120.35,120.31,120.31,3
20060301|2005-11-02 04:30,2,120.33,120.33,120.21,120.21,123
20060301|2005-11-02 05:00,2,120.2,120.25,120.17,120.21,15
20060301|2005-11-02 06:00,2,120.17,120.17,120.16,120.16,10
20060301|2005-11-02 06:30,2,120.15,120.15,120.07,120.07,15
20060301|2005-11-02 07:00,2,120.07,120.07,120.03,120.03,3
20060301|2005-11-02 07:30,2,120.05,120.12,120.05,120.1,3
20060301|2005-11-02 08:30,2,120.13,120.13,120.08,120.08,65
20060301|2005-11-02 09:00,2,120.1,120.1,120.1,120.1,25
20060301|2005-11-02 09:30,2,120.14,120.18,120.12,120.12,104
20060301|2005-11-02 10:00,2,120.13,120.13,120.11,120.11,86
20060301|2005-11-02 10:30,2,120.07,120.07,120.07,120.07,1
20060301|2005-11-02 11:00,2,120.01,120.01,119.99,120.01,28
20060301|2005-11-02 11:30,2,120.04,120.1,120.04,120.1,58
20060301|2005-11-03 01:00,3,119.96,120,119.95,120,14
20060301|2005-11-03 01:30,3,120.01,120.01,120.01,120.01,3
20060301|2005-11-03 03:00,3,120.1,120.12,120.1,120.12,101
20060301|2005-11-03 04:30,3,120.09,120.09,120.09,120.09,1
20060301|2005-11-03 05:00,3,120.07,120.07,120.07,120.07,3
20060301|2005-11-03 05:30,3,120.13,120.15,120.13,120.15,3
20060301|2005-11-03 06:00,3,120.16,120.16,120.14,120.14,41
20060301|2005-11-03 07:00,3,120.17,120.18,120.17,120.18,2
20060301|2005-11-03 07:30,3,120.14,120.36,120.14,120.26,1354
20060301|2005-11-03 08:00,3,120.22,120.22,120.17,120.19,104
20060301|2005-11-03 08:30,3,120.14,120.14,120.14,120.14,7
20060301|2005-11-03 09:00,3,120.1,120.1,120,120,16
20060301|2005-11-03 10:00,3,119.96,120.03,119.96,120,86
20060301|2005-11-03 11:00,3,119.94,119.94,119.94,119.94,1
20060301|2005-11-03 11:30,3,120,120,120,120,1
20060301|2005-11-04 01:00,4,119.84,119.85,119.84,119.85,3
20060301|2005-11-04 02:00,4,119.85,119.85,119.85,119.85,1
20060301|2005-11-04 03:00,4,119.9,119.9,119.9,119.9,1
20060301|2005-11-04 03:30,4,119.92,119.92,119.92,119.92,100
20060301|2005-11-04 05:00,4,119.87,119.87,119.87,119.87,1
20060301|2005-11-04 05:30,4,119.94,119.94,119.94,119.94,2
20060301|2005-11-04 06:30,4,119.9,119.9,119.9,119.9,40
20060301|2005-11-04 07:00,4,120,120,120,120,8
20060301|2005-11-04 07:30,4,120,120.12,120,120.12,56
20060301|2005-11-04 08:00,4,120.15,120.21,120.1,120.1,12
20060301|2005-11-04 08:30,4,120.1,120.13,120.1,120.1,5
20060301|2005-11-04 09:30,4,119.82,119.82,119.69,119.69,4
20060301|2005-11-04 10:00,4,119.72,119.77,119.72,119.74,3
20060301|2005-11-04 10:30,4,119.76,119.83,119.76,119.8,68
20060301|2005-11-04 11:30,4,119.75,119.75,119.74,119.74,14
20060301|2005-11-07 01:00,7,119.7,119.7,119.7,119.7,1
20060301|2005-11-07 01:30,7,119.75,119.75,119.75,119.75,1
20060301|2005-11-07 03:00,7,119.84,119.88,119.84,119.88,2
20060301|2005-11-07 04:00,7,119.79,119.83,119.79,119.81,184
20060301|2005-11-07 04:30,7,119.81,119.81,119.81,119.81,1
20060301|2005-11-07 05:00,7,119.78,119.78,119.78,119.78,1
20060301|2005-11-07 05:30,7,119.84,119.84,119.84,119.84,30
20060301|2005-11-07 07:00,7,119.84,119.88,119.84,119.88,62
20060301|2005-11-07 07:30,7,119.89,119.89,119.89,119.89,80
20060301|2005-11-07 08:00,7,119.87,119.87,119.87,119.87,5
20060301|2005-11-07 10:00,7,119.7,119.7,119.7,119.7,1
20060301|2005-11-07 10:30,7,119.66,119.66,119.66,119.66,1
20060301|2005-11-07 11:00,7,119.66,119.66,119.66,119.66,1
20060301|2005-11-08 01:00,8,119.75,119.81,119.75,119.81,253
20060301|2005-11-08 01:30,8,119.81,119.81,119.81,119.81,1
20060301|2005-11-08 02:00,8,119.81,119.81,119.78,119.78,6
20060301|2005-11-08 02:30,8,119.68,119.68,119.67,119.68,1503
20060301|2005-11-08 03:00,8,119.55,119.55,119.55,119.55,250
20060301|2005-11-08 03:30,8,119.59,119.61,119.59,119.61,3
20060301|2005-11-08 04:30,8,119.55,119.64,119.55,119.64,275
20060301|2005-11-08 05:00,8,119.63,119.63,119.63,119.63,1
20060301|2005-11-08 06:00,8,119.77,119.78,119.75,119.75,3
20060301|2005-11-08 06:30,8,119.76,119.79,119.75,119.79,5
20060301|2005-11-08 07:00,8,119.79,119.8,119.79,119.8,291
20060301|2005-11-08 07:30,8,119.83,119.85,119.83,119.85,5
20060301|2005-11-08 08:00,8,119.79,119.79,119.79,119.79,24
20060301|2005-11-08 08:30,8,119.88,120,119.88,119.99,107
20060301|2005-11-08 09:00,8,120,120.04,119.99,119.99,4
20060301|2005-11-08 09:30,8,120.02,120.08,120.02,120.08,200
20060301|2005-11-08 10:00,8,120.09,120.09,120.04,120.05,6
20060301|2005-11-08 10:30,8,120.06,120.06,120.06,120.06,2
20060301|2005-11-08 11:00,8,120.1,120.1,120.1,120.1,251
20060301|2005-11-08 11:30,8,120.08,120.1,120.08,120.1,23
20060301|2005-11-09 01:00,9,120.11,120.13,120.11,120.13,2
20060301|2005-11-09 01:30,9,120.16,120.17,120.07,120.08,20
20060301|2005-11-09 03:00,9,120.02,120.04,120.02,120.04,3
20060301|2005-11-09 03:30,9,120.04,120.05,120.04,120.05,4
20060301|2005-11-09 04:00,9,119.98,119.98,119.94,119.94,3
20060301|2005-11-09 06:30,9,119.94,119.94,119.94,119.94,2
20060301|2005-11-09 07:00,9,119.97,119.97,119.9,119.9,3
20060301|2005-11-09 08:00,9,119.83,119.83,119.83,119.83,1
20060301|2005-11-09 08:30,9,119.79,119.79,119.73,119.73,97
20060301|2005-11-09 09:00,9,119.66,119.66,119.65,119.66,3
20060301|2005-11-09 09:30,9,119.63,119.63,119.46,119.46,69
20060301|2005-11-09 10:00,9,119.45,119.48,119.44,119.48,15
20060301|2005-11-09 11:00,9,119.48,119.48,119.48,119.48,1
20060301|2005-11-09 11:30,9,119.47,119.51,119.47,119.51,2
20060301|2005-11-10 01:00,10,119.45,119.45,119.45,119.45,1
20060301|2005-11-10 01:30,10,119.54,119.56,119.54,119.56,2
20060301|2005-11-10 02:00,10,119.55,119.61,119.55,119.61,313
20060301|2005-11-10 02:30,10,119.59,119.61,119.59,119.61,11
20060301|2005-11-10 03:00,10,119.63,119.63,119.62,119.62,2
20060301|2005-11-10 03:30,10,119.43,119.43,119.43,119.43,1
20060301|2005-11-10 04:00,10,119.42,119.42,119.42,119.42,3
20060301|2005-11-10 04:30,10,119.53,119.53,119.48,119.48,301
20060301|2005-11-10 05:00,10,119.45,119.45,119.45,119.45,5
20060301|2005-11-10 05:30,10,119.49,119.49,119.49,119.49,1
20060301|2005-11-10 06:00,10,119.52,119.52,119.52,119.52,1
20060301|2005-11-10 06:30,10,119.46,119.46,119.46,119.46,1
20060301|2005-11-10 07:00,10,119.45,119.45,119.45,119.45,43
20060301|2005-11-10 07:30,10,119.52,119.63,119.52,119.63,1030
20060301|2005-11-10 08:00,10,119.5,119.5,119.49,119.49,11
20060301|2005-11-10 08:30,10,119.47,119.47,119.47,119.47,1
20060301|2005-11-10 09:00,10,119.61,119.61,119.61,119.61,28
20060301|2005-11-10 09:30,10,119.54,119.56,119.54,119.56,4
20060301|2005-11-10 10:00,10,119.48,119.48,119.48,119.48,2
20060301|2005-11-10 10:30,10,119.49,119.49,119.49,119.49,1
20060301|2005-11-10 11:30,10,119.54,119.54,119.54,119.54,1
20060301|2005-11-11 01:00,11,119.66,119.7,119.66,119.7,14
20060301|2005-11-11 01:30,11,119.63,119.65,119.63,119.64,4
20060301|2005-11-11 03:00,11,119.63,119.63,119.63,119.63,2
20060301|2005-11-11 05:30,11,119.6,119.63,119.6,119.63,2
20060301|2005-11-11 06:30,11,119.58,119.58,119.58,119.58,1
20060301|2005-11-11 08:30,11,119.64,119.64,119.64,119.64,1
20060301|2005-11-11 11:30,11,119.53,119.53,119.53,119.53,1
20060301|2005-11-14 01:00,14,119.63,119.77,119.63,119.77,131
20060301|2005-11-14 01:30,14,119.79,119.79,119.74,119.79,164
20060301|2005-11-14 02:00,14,119.79,119.87,119.79,119.87,4
20060301|2005-11-14 03:00,14,119.77,119.77,119.71,119.71,3
20060301|2005-11-14 04:30,14,119.78,119.8,119.78,119.8,50
20060301|2005-11-14 05:00,14,119.8,119.8,119.8,119.8,2
20060301|2005-11-14 05:30,14,119.81,119.81,119.75,119.75,7
20060301|2005-11-14 06:00,14,119.79,119.79,119.79,119.79,5
20060301|2005-11-14 06:30,14,119.74,119.74,119.72,119.72,6
20060301|2005-11-14 07:00,14,119.73,119.73,119.72,119.72,20
20060301|2005-11-14 07:30,14,119.64,119.64,119.64,119.64,4
20060301|2005-11-14 08:00,14,119.68,119.68,119.68,119.68,1
20060301|2005-11-14 09:00,14,119.68,119.68,119.62,119.62,4
20060301|2005-11-14 10:00,14,119.52,119.52,119.49,119.49,5
20060301|2005-11-14 10:30,14,119.44,119.44,119.31,119.31,117
20060301|2005-11-14 11:00,14,119.26,119.26,119.26,119.26,63
20060301|2005-11-14 11:30,14,119.23,119.26,119.23,119.26,906
20060301|2005-11-14 12:00,14,118.97,118.97,118.97,118.97,88
20060301|2005-11-15 01:00,15,119.21,119.27,119.21,119.27,493
20060301|2005-11-15 01:30,15,119.29,119.35,119.29,119.3,8
20060301|2005-11-15 02:30,15,119.36,119.39,119.36,119.38,507
20060301|2005-11-15 03:00,15,119.34,119.34,119.34,119.34,1
20060301|2005-11-15 03:30,15,119.36,119.36,119.36,119.36,500
20060301|2005-11-15 04:00,15,119.4,119.43,119.4,119.43,21
20060301|2005-11-15 04:30,15,119.33,119.37,119.33,119.37,3
20060301|2005-11-15 05:00,15,119.36,119.4,119.36,119.4,2
20060301|2005-11-15 05:30,15,119.45,119.45,119.45,119.45,93
20060301|2005-11-15 06:00,15,119.49,119.58,119.49,119.58,74
20060301|2005-11-15 06:30,15,119.54,119.54,119.52,119.52,12
20060301|2005-11-15 07:30,15,119.45,119.45,119.31,119.31,316
20060301|2005-11-15 08:00,15,119.32,119.39,119.32,119.39,31
20060301|2005-11-15 08:30,15,119.41,119.41,119.41,119.41,206
20060301|2005-11-15 09:00,15,119.54,119.58,119.54,119.58,27
20060301|2005-11-15 09:30,15,119.61,119.65,119.61,119.65,3
20060301|2005-11-15 10:00,15,119.69,119.71,119.69,119.71,3
20060301|2005-11-15 10:30,15,119.71,119.75,119.69,119.69,17
20060301|2005-11-15 11:00,15,119.73,119.73,119.73,119.73,1
20060301|2005-11-15 11:30,15,119.75,119.76,119.75,119.76,3
20060301|2005-11-15 12:00,15,119.68,119.68,119.68,119.68,49
20060301|2005-11-16 01:00,16,119.68,119.76,119.68,119.76,145
20060301|2005-11-16 01:30,16,119.73,119.73,119.73,119.73,1
20060301|2005-11-16 02:00,16,119.71,119.71,119.71,119.71,500
20060301|2005-11-16 02:30,16,119.72,119.72,119.72,119.72,1
20060301|2005-11-16 03:30,16,119.72,119.72,119.72,119.72,251
20060301|2005-11-16 04:00,16,119.72,119.73,119.72,119.73,101
20060301|2005-11-16 04:30,16,119.78,119.8,119.78,119.8,110
20060301|2005-11-16 06:30,16,119.82,120.05,119.82,120.05,152
20060301|2005-11-16 07:00,16,120.1,120.1,119.93,119.93,654
20060301|2005-11-16 07:30,16,120.03,120.11,120.02,120.03,400
20060301|2005-11-16 08:00,16,120.08,120.15,120.08,120.15,382
20060301|2005-11-16 08:30,16,120.17,120.3,120.17,120.3,373
20060301|2005-11-16 09:00,16,120.32,120.34,120.28,120.34,184
20060301|2005-11-16 09:30,16,120.33,120.39,120.32,120.39,105
20060301|2005-11-16 10:00,16,120.48,120.52,120.47,120.5,533
20060301|2005-11-16 10:30,16,120.51,120.51,120.43,120.43,606
20060301|2005-11-16 11:00,16,120.46,120.46,120.46,120.46,3
20060301|2005-11-16 11:30,16,120.48,120.49,120.47,120.49,74
20060301|2005-11-16 12:00,16,120.5,120.5,120.5,120.5,188
20060301|2005-11-17 01:00,17,120.54,120.54,120.44,120.44,190
20060301|2005-11-17 01:30,17,120.42,120.42,120.41,120.41,2
20060301|2005-11-17 02:00,17,120.5,120.5,120.5,120.5,100
20060301|2005-11-17 02:30,17,120.4,120.4,120.4,120.4,4
20060301|2005-11-17 03:00,17,120.39,120.39,120.3,120.3,19
20060301|2005-11-17 04:00,17,120.28,120.28,120.27,120.27,2
20060301|2005-11-17 04:30,17,120.29,120.31,120.29,120.3,65
20060301|2005-11-17 05:00,17,120.26,120.26,120.13,120.13,653
20060301|2005-11-17 05:30,17,120.12,120.12,120.12,120.12,3
20060301|2005-11-17 06:30,17,120.2,120.2,120.2,120.2,20
20060301|2005-11-17 07:00,17,120.21,120.21,120.17,120.17,2
20060301|2005-11-17 07:30,17,120.11,120.11,119.95,119.96,1469
20060301|2005-11-17 08:00,17,119.96,120.01,119.95,120.01,148
20060301|2005-11-17 08:30,17,119.93,120.15,119.93,120.11,1383
20060301|2005-11-17 09:00,17,120.15,120.15,120.13,120.14,101
20060301|2005-11-17 09:30,17,120.24,120.26,120.21,120.21,3
20060301|2005-11-17 10:00,17,120.27,120.36,120.27,120.36,328
20060301|2005-11-17 10:30,17,120.34,120.34,120.31,120.31,2
20060301|2005-11-17 11:00,17,120.37,120.37,120.37,120.37,1
20060301|2005-11-17 11:30,17,120.33,120.38,120.33,120.38,57
20060301|2005-11-18 01:00,18,120.33,120.33,120.28,120.29,202
20060301|2005-11-18 01:30,18,120.42,120.42,120.42,120.42,1
20060301|2005-11-18 02:00,18,120.42,120.51,120.42,120.49,774
20060301|2005-11-18 02:30,18,120.48,120.48,120.42,120.42,326
20060301|2005-11-18 03:00,18,120.44,120.45,120.38,120.38,8
20060301|2005-11-18 03:30,18,120.36,120.36,120.28,120.28,42
20060301|2005-11-18 04:00,18,120.29,120.29,120.29,120.29,2
20060301|2005-11-18 04:30,18,120.19,120.19,120.19,120.19,60
20060301|2005-11-18 05:00,18,120.2,120.2,120.09,120.09,5
20060301|2005-11-18 05:30,18,120.1,120.14,120.1,120.14,34
20060301|2005-11-18 06:00,18,120.15,120.15,120.04,120.06,156
20060301|2005-11-18 06:30,18,120.05,120.07,120.03,120.03,12
20060301|2005-11-18 07:00,18,120.09,120.09,120.02,120.02,51
20060301|2005-11-18 07:30,18,120.04,120.04,119.7,119.8,562
20060301|2005-11-18 08:00,18,119.78,119.78,119.54,119.67,1136
20060301|2005-11-18 08:30,18,119.58,119.63,119.47,119.62,326
20060301|2005-11-18 09:00,18,119.53,119.53,119.35,119.36,266
20060301|2005-11-18 09:30,18,119.39,119.52,119.39,119.52,552
20060301|2005-11-18 10:00,18,119.4,119.41,119.29,119.29,102
20060301|2005-11-18 10:30,18,119.34,119.43,119.34,119.43,509
20060301|2005-11-18 11:00,18,119.4,119.49,119.4,119.49,18
20060301|2005-11-18 11:30,18,119.55,119.55,119.55,119.55,51
20060301|2005-11-21 01:00,21,119.55,119.55,119.41,119.41,103
20060301|2005-11-21 01:30,21,119.39,119.39,119.35,119.35,11
20060301|2005-11-21 02:00,21,119.37,119.47,119.37,119.47,1467
20060301|2005-11-21 02:30,21,119.47,119.5,119.46,119.49,18
20060301|2005-11-21 03:00,21,119.51,119.51,119.51,119.51,145
20060301|2005-11-21 03:30,21,119.51,119.51,119.51,119.51,20
20060301|2005-11-21 04:00,21,119.44,119.45,119.44,119.45,51
20060301|2005-11-21 04:30,21,119.42,119.5,119.42,119.5,2
20060301|2005-11-21 05:00,21,119.56,119.56,119.56,119.56,3
20060301|2005-11-21 06:00,21,119.55,119.55,119.55,119.55,1
20060301|2005-11-21 06:30,21,119.65,119.65,119.65,119.65,51
20060301|2005-11-21 07:00,21,119.62,119.68,119.62,119.68,3
20060301|2005-11-21 07:30,21,119.73,119.73,119.73,119.73,730
20060301|2005-11-21 08:00,21,119.56,119.56,119.56,119.56,10
20060301|2005-11-21 08:30,21,119.61,119.69,119.59,119.59,99
20060301|2005-11-21 09:00,21,119.56,119.87,119.56,119.85,2383
20060301|2005-11-21 09:30,21,119.78,119.95,119.76,119.93,1287
20060301|2005-11-21 10:00,21,119.98,120.05,119.96,120,447
20060301|2005-11-21 10:30,21,119.98,120,119.98,120,22
20060301|2005-11-21 11:00,21,119.92,119.94,119.92,119.94,190
20060301|2005-11-21 11:30,21,119.94,119.94,119.91,119.91,64
20060301|2005-11-22 01:00,22,119.85,119.99,119.85,119.99,74
20060301|2005-11-22 01:30,22,119.96,120.03,119.95,119.97,440
20060301|2005-11-22 02:00,22,119.98,120.02,119.98,119.99,1184
20060301|2005-11-22 02:30,22,120.02,120.02,119.88,119.88,589
20060301|2005-11-22 03:00,22,119.88,119.88,119.76,119.79,1044
20060301|2005-11-22 03:30,22,119.79,119.8,119.79,119.8,3
20060301|2005-11-22 04:00,22,119.83,119.83,119.83,119.83,2
20060301|2005-11-22 04:30,22,119.87,119.87,119.87,119.87,23
20060301|2005-11-22 05:00,22,119.81,119.81,119.81,119.81,3
20060301|2005-11-22 05:30,22,119.78,119.78,119.71,119.71,488
20060301|2005-11-22 06:00,22,119.72,119.73,119.72,119.73,14
20060301|2005-11-22 06:30,22,119.72,119.72,119.72,119.72,1
20060301|2005-11-22 07:00,22,119.79,119.79,119.77,119.77,2
20060301|2005-11-22 07:30,22,119.77,119.78,119.77,119.78,13
20060301|2005-11-22 08:00,22,119.79,119.87,119.79,119.85,53
20060301|2005-11-22 08:30,22,119.8,119.81,119.8,119.81,21
20060301|2005-11-22 09:00,22,119.83,119.95,119.83,119.95,1113
20060301|2005-11-22 09:30,22,119.91,119.91,119.9,119.9,27
20060301|2005-11-22 10:00,22,119.9,119.9,119.9,119.9,2
20060301|2005-11-22 10:30,22,119.94,120,119.94,119.97,12
20060301|2005-11-22 11:00,22,119.95,119.95,119.93,119.94,216
20060301|2005-11-22 13:00,22,119.99,120.03,119.99,120.03,2
20060301|2005-11-22 13:30,22,120.07,120.1,120.07,120.1,65
20060301|2005-11-22 14:00,22,120.08,120.08,120.08,120.08,1
20060301|2005-11-22 14:30,22,120.1,120.1,120.1,120.1,1
20060301|2005-11-23 01:00,23,120.06,120.06,120.06,120.06,1
20060301|2005-11-23 02:00,23,120.04,120.05,120.04,120.05,78
20060301|2005-11-23 02:30,23,120.07,120.11,120.03,120.11,34
20060301|2005-11-23 03:00,23,120.13,120.14,120.13,120.13,761
20060301|2005-11-23 03:30,23,120.14,120.14,120.11,120.11,507
20060301|2005-11-23 04:00,23,120.05,120.06,120.03,120.06,1011
20060301|2005-11-23 05:30,23,120.07,120.07,120.07,120.07,60
20060301|2005-11-23 06:00,23,120.1,120.11,120.1,120.1,80
20060301|2005-11-23 07:00,23,119.96,119.96,119.96,119.96,38
20060301|2005-11-23 07:30,23,120,120.02,120,120.02,21
20060301|2005-11-23 08:00,23,120.06,120.06,120.03,120.03,5
20060301|2005-11-23 08:30,23,120.1,120.14,120.09,120.09,2157
20060301|2005-11-23 09:00,23,120.05,120.07,120.05,120.07,1644
20060301|2005-11-23 09:30,23,120.09,120.13,120.09,120.13,538
20060301|2005-11-23 10:00,23,120.07,120.08,120.07,120.07,335
20060301|2005-11-23 10:30,23,120.06,120.06,120.02,120.02,4
20060301|2005-11-23 11:00,23,120.06,120.08,120.06,120.08,175
20060301|2005-11-23 11:30,23,120.05,120.05,120.02,120.02,13
20060301|2005-11-24 01:00,24,120.05,120.08,120.05,120.08,6
20060301|2005-11-24 01:30,24,120.12,120.12,120.1,120.1,590
20060301|2005-11-24 02:00,24,120.12,120.14,120.09,120.1,1258
20060301|2005-11-24 02:30,24,120.11,120.17,120.08,120.17,266
20060301|2005-11-24 03:00,24,120.19,120.4,120.19,120.4,3393
20060301|2005-11-24 03:30,24,120.39,120.51,120.39,120.43,2296
20060301|2005-11-24 04:00,24,120.47,120.47,120.4,120.43,489
20060301|2005-11-24 04:30,24,120.45,120.48,120.45,120.47,120
20060301|2005-11-24 05:00,24,120.45,120.48,120.44,120.48,106
20060301|2005-11-24 05:30,24,120.47,120.55,120.47,120.53,2499
20060301|2005-11-24 06:00,24,120.49,120.5,120.47,120.5,1818
20060301|2005-11-24 06:30,24,120.5,120.52,120.5,120.52,208
20060301|2005-11-24 07:00,24,120.54,120.55,120.52,120.52,357
20060301|2005-11-24 07:30,24,120.52,120.52,120.48,120.5,65
20060301|2005-11-24 08:00,24,120.5,120.53,120.5,120.53,571
20060301|2005-11-24 08:30,24,120.54,120.88,120.54,120.77,1489
20060301|2005-11-24 09:00,24,120.72,120.79,120.71,120.78,210
20060301|2005-11-24 09:30,24,120.73,120.75,120.73,120.75,37
20060301|2005-11-24 10:00,24,120.77,120.85,120.77,120.83,1215
20060301|2005-11-24 10:30,24,120.86,120.86,120.78,120.81,75
20060301|2005-11-24 11:00,24,120.82,120.82,120.81,120.81,14
20060301|2005-11-24 11:30,24,120.77,120.77,120.75,120.75,149
20060301|2005-11-25 01:00,25,120.72,120.75,120.71,120.75,195
20060301|2005-11-25 01:30,25,120.75,120.75,120.71,120.71,332
20060301|2005-11-25 02:00,25,120.78,120.9,120.78,120.89,526
20060301|2005-11-25 02:30,25,120.89,121.02,120.89,120.98,4489
20060301|2005-11-25 03:00,25,121,121.1,120.99,121.08,4409
20060301|2005-11-25 03:30,25,121.06,121.06,120.93,120.96,177
20060301|2005-11-25 04:00,25,120.97,120.97,120.86,120.89,134
20060301|2005-11-25 04:30,25,120.87,120.91,120.84,120.9,461
20060301|2005-11-25 05:00,25,120.89,120.95,120.85,120.95,657
20060301|2005-11-25 05:30,25,120.94,120.95,120.94,120.95,130
20060301|2005-11-25 06:00,25,120.95,120.95,120.88,120.88,131
20060301|2005-11-25 06:30,25,120.89,120.89,120.89,120.89,2
20060301|2005-11-25 07:00,25,120.89,120.94,120.89,120.92,182
20060301|2005-11-25 07:30,25,120.91,120.91,120.86,120.86,3
20060301|2005-11-25 08:00,25,120.83,120.83,120.71,120.75,2340
20060301|2005-11-25 08:30,25,120.75,120.8,120.72,120.72,26
20060301|2005-11-25 09:00,25,120.72,120.73,120.7,120.7,1606
20060301|2005-11-25 09:30,25,120.7,120.78,120.7,120.78,416
20060301|2005-11-25 10:00,25,120.78,120.79,120.73,120.78,258
20060301|2005-11-25 10:30,25,120.78,120.79,120.77,120.77,351
20060301|2005-11-25 11:00,25,120.77,120.8,120.77,120.8,36
20060301|2005-11-25 11:30,25,120.79,120.82,120.79,120.82,568
20060301|2005-11-28 01:00,28,120.72,120.73,120.63,120.64,251
20060301|2005-11-28 01:30,28,120.68,120.68,120.66,120.68,344
20060301|2005-11-28 02:00,28,120.62,120.63,120.62,120.63,32
20060301|2005-11-28 02:30,28,120.62,120.62,120.52,120.52,4299
20060301|2005-11-28 03:00,28,120.56,120.56,120.56,120.56,140
20060301|2005-11-28 03:30,28,120.6,120.63,120.6,120.63,351
20060301|2005-11-28 04:00,28,120.62,120.66,120.6,120.6,18634
20060301|2005-11-28 04:30,28,120.6,120.6,120.55,120.55,966
20060301|2005-11-28 05:00,28,120.52,120.55,120.5,120.55,4540
20060301|2005-11-28 05:30,28,120.56,120.6,120.54,120.6,728
20060301|2005-11-28 06:00,28,120.59,120.6,120.59,120.6,59
20060301|2005-11-28 06:30,28,120.61,120.61,120.59,120.59,42
20060301|2005-11-28 07:00,28,120.64,120.64,120.62,120.63,172
20060301|2005-11-28 07:30,28,120.64,120.64,120.61,120.62,414
20060301|2005-11-28 08:00,28,120.6,120.61,120.55,120.61,675
20060301|2005-11-28 08:30,28,120.6,120.66,120.59,120.65,2967
20060301|2005-11-28 09:00,28,120.66,120.8,120.64,120.8,1505
20060301|2005-11-28 09:30,28,120.79,120.83,120.75,120.83,1572
20060301|2005-11-28 10:00,28,120.81,120.83,120.78,120.8,812
20060301|2005-11-28 10:30,28,120.81,120.87,120.81,120.83,261
20060301|2005-11-28 11:00,28,120.85,120.91,120.85,120.91,361
20060301|2005-11-28 11:30,28,120.91,120.95,120.9,120.93,6732
20060301|2005-11-28 12:00,28,120.93,120.93,120.89,120.89,97
20060301|2005-11-28 13:30,28,120.9,120.9,120.9,120.9,7
20060301|2005-11-28 14:30,28,120.88,120.88,120.86,120.86,3
20060301|2005-11-29 01:00,29,120.93,120.93,120.88,120.89,635
20060301|2005-11-29 01:30,29,120.83,120.9,120.83,120.9,5
20060301|2005-11-29 02:00,29,120.9,120.99,120.9,120.96,63962
20060301|2005-11-29 02:30,29,120.95,120.95,120.85,120.89,482
20060301|2005-11-29 03:00,29,120.89,120.96,120.84,120.96,7068
20060301|2005-11-29 03:30,29,121,121.12,120.99,121.1,2887
20060301|2005-11-29 04:00,29,121.11,121.11,121,121.05,2248
20060301|2005-11-29 04:30,29,121.05,121.08,121.03,121.04,6755
20060301|2005-11-29 05:00,29,121.03,121.03,120.95,121.01,5190
20060301|2005-11-29 05:30,29,121.02,121.02,120.96,121.02,1793
20060301|2005-11-29 06:00,29,121.02,121.06,121.02,121.06,67
20060301|2005-11-29 06:30,29,121.05,121.05,121.03,121.03,553
20060301|2005-11-29 07:00,29,121.01,121.01,120.97,120.99,501
20060301|2005-11-29 07:30,29,120.95,120.95,120.8,120.8,11149
20060301|2005-11-29 08:00,29,120.84,120.87,120.84,120.85,3159
20060301|2005-11-29 08:30,29,120.84,120.86,120.71,120.71,740
20060301|2005-11-29 09:00,29,120.69,120.69,120.51,120.52,7330
20060301|2005-11-29 09:30,29,120.52,120.54,120.44,120.5,2956
20060301|2005-11-29 10:00,29,120.49,120.5,120.34,120.41,1998
20060301|2005-11-29 10:30,29,120.41,120.43,120.31,120.34,1367
20060301|2005-11-29 11:00,29,120.33,120.35,120.28,120.32,384
20060301|2005-11-29 11:30,29,120.33,120.37,120.31,120.37,113
20060301|2005-11-29 12:00,29,120.36,120.4,120.36,120.37,13
20060301|2005-11-29 12:30,29,120.32,120.32,120.31,120.31,2
20060301|2005-11-29 13:00,29,120.3,120.31,120.28,120.29,162
20060301|2005-11-29 14:00,29,120.33,120.33,120.33,120.33,1
20060301|2005-11-29 14:30,29,120.32,120.37,120.32,120.37,9
20060301|2005-11-30 01:00,30,120.41,120.46,120.4,120.46,220
20060301|2005-11-30 01:30,30,120.46,120.49,120.42,120.42,345
20060301|2005-11-30 02:00,30,120.44,120.49,120.44,120.47,250
20060301|2005-11-30 02:30,30,120.46,120.46,120.42,120.46,192
20060301|2005-11-30 03:00,30,120.46,120.55,120.46,120.55,412
20060301|2005-11-30 03:30,30,120.55,120.56,120.5,120.5,650
20060301|2005-11-30 04:00,30,120.53,120.59,120.53,120.56,18913
20060301|2005-11-30 04:30,30,120.58,120.59,120.52,120.55,300
20060301|2005-11-30 05:00,30,120.59,120.59,120.57,120.57,117
20060301|2005-11-30 05:30,30,120.6,120.61,120.56,120.58,423
20060301|2005-11-30 06:00,30,120.58,120.58,120.56,120.56,258
20060301|2005-11-30 06:30,30,120.6,120.6,120.58,120.6,122
20060301|2005-11-30 07:00,30,120.6,120.6,120.55,120.55,758
20060301|2005-11-30 07:30,30,120.52,120.62,120.51,120.57,217
20060301|2005-11-30 08:00,30,120.56,120.58,120.49,120.49,6385
20060301|2005-11-30 08:30,30,120.48,120.49,120.42,120.43,2146
20060301|2005-11-30 09:00,30,120.42,120.48,120.34,120.41,10150
20060301|2005-11-30 09:30,30,120.42,120.47,120.4,120.47,635
20060301|2005-11-30 10:00,30,120.48,120.59,120.48,120.55,8524
20060301|2005-11-30 10:30,30,120.54,120.54,120.46,120.52,458
20060301|2005-11-30 11:00,30,120.54,120.54,120.48,120.48,99
20060301|2005-11-30 11:30,30,120.48,120.55,120.48,120.53,22
20060301|2005-11-30 12:00,30,120.53,120.54,120.52,120.53,12
20060301|2005-11-30 12:30,30,120.49,120.49,120.47,120.48,37
20060301|2005-11-30 14:00,30,120.55,120.55,120.55,120.55,1
20060301|2005-11-30 14:30,30,120.53,120.56,120.53,120.54,49
20060301|2005-12-01 01:00,1,120.58,120.58,120.55,120.55,341
20060301|2005-12-01 01:30,1,120.54,120.54,120.51,120.51,55
20060301|2005-12-01 02:00,1,120.5,120.52,120.45,120.52,21340
20060301|2005-12-01 02:30,1,120.55,120.73,120.54,120.68,5870
20060301|2005-12-01 03:00,1,120.7,120.75,120.7,120.72,2756
20060301|2005-12-01 03:30,1,120.73,120.79,120.73,120.75,1096
20060301|2005-12-01 04:00,1,120.78,120.84,120.76,120.81,3509
20060301|2005-12-01 04:30,1,120.81,120.89,120.8,120.89,3667
20060301|2005-12-01 05:00,1,120.89,120.94,120.87,120.88,2470
20060301|2005-12-01 05:30,1,120.88,120.92,120.84,120.9,1567
20060301|2005-12-01 06:00,1,120.9,120.95,120.88,120.88,6918
20060301|2005-12-01 06:30,1,120.87,120.99,120.81,120.84,11040
20060301|2005-12-01 07:00,1,120.87,120.92,120.82,120.91,1237
20060301|2005-12-01 07:30,1,120.94,121.2,120.87,121.09,12061
20060301|2005-12-01 08:00,1,121.07,121.07,120.94,120.97,9060
20060301|2005-12-01 08:30,1,120.99,121.06,120.96,121.06,3420
20060301|2005-12-01 09:00,1,121.08,121.09,120.85,120.87,4991
20060301|2005-12-01 09:30,1,120.88,120.9,120.74,120.8,7701
20060301|2005-12-01 10:00,1,120.84,120.95,120.84,120.88,3271
20060301|2005-12-01 10:30,1,120.88,120.9,120.83,120.89,2131
20060301|2005-12-01 11:00,1,120.9,120.94,120.9,120.91,666
20060301|2005-12-01 11:30,1,120.88,120.88,120.81,120.81,1179
20060301|2005-12-01 12:00,1,120.83,120.83,120.81,120.81,62
20060301|2005-12-01 12:30,1,120.83,120.88,120.82,120.86,77
20060301|2005-12-01 13:30,1,120.86,120.86,120.86,120.86,1
20060301|2005-12-01 14:30,1,120.86,120.88,120.85,120.88,77
20060301|2005-12-02 01:00,2,120.87,120.95,120.85,120.95,1437
20060301|2005-12-02 01:30,2,120.96,120.96,120.89,120.9,960
20060301|2005-12-02 02:00,2,120.88,120.88,120.83,120.87,1608
20060301|2005-12-02 02:30,2,120.88,120.88,120.8,120.87,2223
20060301|2005-12-02 03:00,2,120.88,120.91,120.86,120.91,7044
20060301|2005-12-02 03:30,2,120.91,120.94,120.86,120.86,1661
20060301|2005-12-02 04:00,2,120.85,120.85,120.82,120.82,29882
20060301|2005-12-02 04:30,2,120.81,120.84,120.81,120.84,1842
20060301|2005-12-02 05:00,2,120.83,120.88,120.83,120.86,2987
20060301|2005-12-02 05:30,2,120.86,120.91,120.83,120.83,27399
20060301|2005-12-02 06:00,2,120.83,120.87,120.83,120.86,944
20060301|2005-12-02 06:30,2,120.89,120.9,120.82,120.82,5335
20060301|2005-12-02 07:00,2,120.85,120.95,120.8,120.9,7588
20060301|2005-12-02 07:30,2,120.9,120.95,120.7,120.84,60045
20060301|2005-12-02 08:00,2,120.82,120.82,120.74,120.77,10055
20060301|2005-12-02 08:30,2,120.77,120.86,120.77,120.8,12152
20060301|2005-12-02 09:00,2,120.81,120.88,120.81,120.87,1769
20060301|2005-12-02 09:30,2,120.85,121.01,120.85,120.96,5912
20060301|2005-12-02 10:00,2,120.93,121.07,120.92,121.04,13276
20060301|2005-12-02 10:30,2,121.05,121.05,121,121.03,6300
20060301|2005-12-02 11:00,2,121.02,121.08,121.01,121.08,1897
20060301|2005-12-02 11:30,2,121.06,121.08,121.05,121.08,51
20060301|2005-12-02 12:00,2,121.08,121.08,121.03,121.05,146
20060301|2005-12-02 12:30,2,121.08,121.08,121.06,121.06,2
20060301|2005-12-02 13:00,2,121.08,121.1,121.08,121.09,78
20060301|2005-12-02 13:30,2,121.09,121.09,121.09,121.09,1
20060301|2005-12-02 14:00,2,121.07,121.09,121.05,121.09,28
20060301|2005-12-02 14:30,2,121.06,121.07,121.01,121.02,18
20060301|2005-12-05 01:00,5,120.95,120.95,120.83,120.88,4704
20060301|2005-12-05 01:30,5,120.88,120.97,120.88,120.92,11268
20060301|2005-12-05 02:00,5,120.92,120.97,120.85,120.86,4412
20060301|2005-12-05 02:30,5,120.86,120.98,120.83,120.89,15222
20060301|2005-12-05 03:00,5,120.88,120.89,120.77,120.82,14835
20060301|2005-12-05 03:30,5,120.82,120.83,120.72,120.77,15223
20060301|2005-12-05 04:00,5,120.77,120.82,120.72,120.75,26831
20060301|2005-12-05 04:30,5,120.74,120.74,120.65,120.73,11772
20060301|2005-12-05 05:00,5,120.74,120.76,120.67,120.71,18137
20060301|2005-12-05 05:30,5,120.71,120.72,120.64,120.7,3048
20060301|2005-12-05 06:00,5,120.68,120.69,120.61,120.66,9626
20060301|2005-12-05 06:30,5,120.66,120.75,120.66,120.74,27200
20060301|2005-12-05 07:00,5,120.74,120.75,120.69,120.72,13989
20060301|2005-12-05 07:30,5,120.73,120.74,120.68,120.71,10375
20060301|2005-12-05 08:00,5,120.71,120.76,120.71,120.75,10560
20060301|2005-12-05 08:30,5,120.74,120.87,120.74,120.87,46276
20060301|2005-12-05 09:00,5,120.85,120.87,120.8,120.83,18391
20060301|2005-12-05 09:30,5,120.82,120.86,120.77,120.86,13663
20060301|2005-12-05 10:00,5,120.87,120.89,120.84,120.88,22747
20060301|2005-12-05 10:30,5,120.89,120.93,120.84,120.86,34786
20060301|2005-12-05 11:00,5,120.85,120.87,120.81,120.83,10985
20060301|2005-12-05 11:30,5,120.84,120.85,120.81,120.81,3548
20060301|2005-12-05 12:00,5,120.8,120.82,120.74,120.74,1413
20060301|2005-12-05 12:30,5,120.74,120.74,120.71,120.73,110
20060301|2005-12-05 13:00,5,120.73,120.77,120.72,120.75,356
20060301|2005-12-05 13:30,5,120.77,120.82,120.77,120.82,455
20060301|2005-12-05 14:00,5,120.81,120.81,120.81,120.81,6
20060301|2005-12-05 14:30,5,120.82,120.85,120.82,120.85,171
20060301|2005-12-05 15:00,5,120.83,120.83,120.83,120.83,13
20060301|2005-12-06 01:00,6,120.8,120.92,120.8,120.88,14371
20060301|2005-12-06 01:30,6,120.88,120.99,120.88,120.96,10655
20060301|2005-12-06 02:00,6,120.96,121.03,120.94,120.98,30184
20060301|2005-12-06 02:30,6,120.98,121.02,120.95,121,24827
20060301|2005-12-06 03:00,6,121,121,120.96,120.99,37263
20060301|2005-12-06 03:30,6,120.99,120.99,120.88,120.93,45906
20060301|2005-12-06 04:00,6,120.93,120.93,120.86,120.89,24908
20060301|2005-12-06 04:30,6,120.9,120.91,120.87,120.9,36605
20060301|2005-12-06 05:00,6,120.9,120.98,120.89,120.97,16019
20060301|2005-12-06 05:30,6,120.98,120.99,120.95,120.98,16406
20060301|2005-12-06 06:00,6,120.98,120.98,120.94,120.95,8480
20060301|2005-12-06 06:30,6,120.94,120.95,120.9,120.94,30157
20060301|2005-12-06 07:00,6,120.94,120.97,120.91,120.95,88503
20060301|2005-12-06 07:30,6,120.95,121.03,120.94,120.98,41337
20060301|2005-12-06 08:00,6,120.98,121.09,120.98,121,58370
20060301|2005-12-06 08:30,6,121,121.05,120.99,121.03,99239
20060301|2005-12-06 09:00,6,121.03,121.18,121.02,121.15,76304
20060301|2005-12-06 09:30,6,121.16,121.2,121.12,121.13,137547
20060301|2005-12-06 10:00,6,121.13,121.31,121.12,121.27,70599
20060301|2005-12-06 10:30,6,121.26,121.27,121.21,121.23,36276
20060301|2005-12-06 11:00,6,121.22,121.28,121.22,121.25,14828
20060301|2005-12-06 11:30,6,121.26,121.28,121.22,121.23,10515
20060301|2005-12-06 12:00,6,121.23,121.26,121.22,121.23,2378
20060301|2005-12-06 12:30,6,121.24,121.26,121.23,121.26,698
20060301|2005-12-06 13:00,6,121.26,121.28,121.26,121.28,175
20060301|2005-12-06 13:30,6,121.28,121.29,121.24,121.24,161
20060301|2005-12-06 14:00,6,121.24,121.25,121.24,121.25,28
20060301|2005-12-06 14:30,6,121.23,121.24,121.22,121.24,123
20060301|2005-12-06 15:00,6,121.29,121.29,121.29,121.29,91
20060301|2005-12-07 01:00,7,121.2,121.33,121.2,121.25,32054
20060301|2005-12-07 01:30,7,121.25,121.26,121.21,121.24,21924
20060301|2005-12-07 02:00,7,121.22,121.23,121.12,121.14,40407
20060301|2005-12-07 02:30,7,121.13,121.18,121.1,121.18,42387
20060301|2005-12-07 03:00,7,121.17,121.18,121.13,121.15,72976
20060301|2005-12-07 03:30,7,121.15,121.16,121.08,121.15,73079
20060301|2005-12-07 04:00,7,121.15,121.18,121.12,121.16,88761
20060301|2005-12-07 04:30,7,121.15,121.23,121.14,121.15,85580
20060301|2005-12-07 05:00,7,121.15,121.2,121.14,121.14,28386
20060301|2005-12-07 05:30,7,121.14,121.18,121.08,121.16,55709
20060301|2005-12-07 06:00,7,121.16,121.16,121.09,121.11,35417
20060301|2005-12-07 06:30,7,121.11,121.11,121.03,121.08,43808
20060301|2005-12-07 07:00,7,121.08,121.09,120.96,120.98,68916
20060301|2005-12-07 07:30,7,120.97,121.04,120.96,120.98,52147
20060301|2005-12-07 08:00,7,120.98,121.04,120.97,121.03,63734
20060301|2005-12-07 08:30,7,121.03,121.16,120.99,121.14,90851
20060301|2005-12-07 09:00,7,121.13,121.13,120.89,120.92,129088
20060301|2005-12-07 09:30,7,120.92,120.96,120.9,120.93,85839
20060301|2005-12-07 10:00,7,120.93,120.98,120.91,120.96,55144
20060301|2005-12-07 10:30,7,120.96,120.96,120.87,120.91,39851
20060301|2005-12-07 11:00,7,120.91,120.91,120.89,120.89,38591
20060301|2005-12-07 11:30,7,120.89,120.95,120.88,120.95,8292
20060301|2005-12-07 12:00,7,120.95,120.95,120.92,120.94,8430
20060301|2005-12-07 12:30,7,120.94,120.97,120.94,120.95,1384
20060301|2005-12-07 13:00,7,120.96,120.96,120.94,120.95,2945
20060301|2005-12-07 13:30,7,120.96,120.96,120.94,120.96,562
20060301|2005-12-07 14:00,7,120.96,120.97,120.94,120.96,203
20060301|2005-12-07 14:30,7,120.95,120.97,120.94,120.96,173
20060301|2005-12-07 15:00,7,120.95,120.95,120.95,120.95,28
20060301|2005-12-08 01:00,8,121,121.06,120.98,121.04,19240
20060301|2005-12-08 01:30,8,121.05,121.11,120.99,121.11,26560
20060301|2005-12-08 02:00,8,121.11,121.2,121.1,121.16,45499
20060301|2005-12-08 02:30,8,121.17,121.2,121.11,121.18,47565
20060301|2005-12-08 03:00,8,121.18,121.24,121.15,121.16,58176
20060301|2005-12-08 03:30,8,121.16,121.22,121.14,121.17,30370
20060301|2005-12-08 04:00,8,121.17,121.2,121.16,121.19,58880
20060301|2005-12-08 04:30,8,121.19,121.22,121.17,121.17,22552
20060301|2005-12-08 05:00,8,121.18,121.21,121.15,121.17,25281
20060301|2005-12-08 05:30,8,121.16,121.2,121.14,121.15,23483
20060301|2005-12-08 06:00,8,121.15,121.19,121.14,121.17,14960
20060301|2005-12-08 06:30,8,121.17,121.24,121.16,121.2,20566
20060301|2005-12-08 07:00,8,121.19,121.2,121.16,121.18,12396
20060301|2005-12-08 07:30,8,121.17,121.29,121.17,121.27,50271
20060301|2005-12-08 08:00,8,121.27,121.3,121.04,121.1,115033
20060301|2005-12-08 08:30,8,121.1,121.17,121.01,121.15,97524
20060301|2005-12-08 09:00,8,121.15,121.23,121.11,121.14,76840
20060301|2005-12-08 09:30,8,121.14,121.17,121.08,121.15,37662
20060301|2005-12-08 10:00,8,121.14,121.23,121.14,121.18,28337
20060301|2005-12-08 10:30,8,121.19,121.23,121.17,121.19,14232
20060301|2005-12-08 11:00,8,121.19,121.26,121.19,121.25,13921
20060301|2005-12-08 11:30,8,121.25,121.25,121.17,121.18,9568
20060301|2005-12-08 12:00,8,121.18,121.19,121.16,121.19,2577
20060301|2005-12-08 12:30,8,121.19,121.24,121.19,121.2,578
20060301|2005-12-08 13:00,8,121.19,121.26,121.19,121.25,452
20060301|2005-12-08 13:30,8,121.26,121.28,121.24,121.24,773
20060301|2005-12-08 14:00,8,121.24,121.28,121.24,121.27,378
20060301|2005-12-08 14:30,8,121.28,121.28,121.23,121.25,398
20060301|2005-12-08 15:00,8,121.28,121.28,121.28,121.28,85
20060301|2005-12-09 01:00,9,121.2,121.23,121.13,121.14,13935
20060301|2005-12-09 01:30,9,121.14,121.16,121.07,121.08,19991
20060301|2005-12-09 02:00,9,121.08,121.13,121.03,121.06,29999
20060301|2005-12-09 02:30,9,121.06,121.09,121.02,121.09,23691
20060301|2005-12-09 03:00,9,121.09,121.11,121,121.06,34042
20060301|2005-12-09 03:30,9,121.05,121.15,121.03,121.12,29540
20060301|2005-12-09 04:00,9,121.12,121.16,121.09,121.12,25071
20060301|2005-12-09 04:30,9,121.12,121.15,121.08,121.14,23315
20060301|2005-12-09 05:00,9,121.15,121.25,121.14,121.23,38145
20060301|2005-12-09 05:30,9,121.24,121.24,121.15,121.15,28632
20060301|2005-12-09 06:00,9,121.15,121.16,121.12,121.15,21179
20060301|2005-12-09 06:30,9,121.15,121.16,121.12,121.14,10323
20060301|2005-12-09 07:00,9,121.14,121.14,121.02,121.02,30716
20060301|2005-12-09 07:30,9,121.02,121.06,120.92,120.94,86195
20060301|2005-12-09 08:00,9,120.93,120.96,120.66,120.72,159655
20060301|2005-12-09 08:30,9,120.71,120.77,120.62,120.65,94175
20060301|2005-12-09 09:00,9,120.65,120.7,120.58,120.66,84502
20060301|2005-12-09 09:30,9,120.66,120.67,120.57,120.61,45985
20060301|2005-12-09 10:00,9,120.61,120.62,120.51,120.55,55540
20060301|2005-12-09 10:30,9,120.55,120.61,120.55,120.6,17106
20060301|2005-12-09 11:00,9,120.6,120.61,120.53,120.56,13349
20060301|2005-12-09 11:30,9,120.57,120.62,120.55,120.62,7774
20060301|2005-12-09 12:00,9,120.61,120.62,120.6,120.61,2492
20060301|2005-12-09 12:30,9,120.61,120.63,120.59,120.6,782
20060301|2005-12-09 13:00,9,120.61,120.61,120.56,120.57,282
20060301|2005-12-09 13:30,9,120.58,120.6,120.55,120.56,1158
20060301|2005-12-09 14:00,9,120.56,120.59,120.54,120.55,500
20060301|2005-12-09 14:30,9,120.55,120.56,120.53,120.53,375
20060301|2005-12-09 15:00,9,120.53,120.53,120.53,120.53,162
20060301|2005-12-12 01:00,12,120.58,120.67,120.55,120.63,21089
20060301|2005-12-12 01:30,12,120.63,120.72,120.58,120.69,22990
20060301|2005-12-12 02:00,12,120.7,120.73,120.66,120.68,19014
20060301|2005-12-12 02:30,12,120.67,120.71,120.64,120.69,21037
20060301|2005-12-12 03:00,12,120.68,120.76,120.68,120.72,30448
20060301|2005-12-12 03:30,12,120.72,120.76,120.71,120.75,17369
20060301|2005-12-12 04:00,12,120.76,120.77,120.7,120.71,22120
20060301|2005-12-12 04:30,12,120.71,120.71,120.64,120.68,25815
20060301|2005-12-12 05:00,12,120.69,120.69,120.65,120.69,12490
20060301|2005-12-12 05:30,12,120.69,120.71,120.67,120.71,9393
20060301|2005-12-12 06:00,12,120.71,120.72,120.66,120.67,11634
20060301|2005-12-12 06:30,12,120.67,120.72,120.65,120.72,8823
20060301|2005-12-12 07:00,12,120.72,120.74,120.69,120.74,23355
20060301|2005-12-12 07:30,12,120.74,120.83,120.73,120.82,43631
20060301|2005-12-12 08:00,12,120.83,120.85,120.75,120.82,37600
20060301|2005-12-12 08:30,12,120.83,120.84,120.71,120.73,49893
20060301|2005-12-12 09:00,12,120.73,120.81,120.73,120.77,35684
20060301|2005-12-12 09:30,12,120.77,120.83,120.76,120.82,19804
20060301|2005-12-12 10:00,12,120.81,120.89,120.81,120.85,37751
20060301|2005-12-12 10:30,12,120.85,120.88,120.84,120.85,12134
20060301|2005-12-12 11:00,12,120.84,120.85,120.73,120.74,17861
20060301|2005-12-12 11:30,12,120.75,120.83,120.73,120.76,9799
20060301|2005-12-12 12:00,12,120.76,120.82,120.74,120.81,1812
20060301|2005-12-12 12:30,12,120.82,120.82,120.75,120.77,450
20060301|2005-12-12 13:00,12,120.77,120.8,120.76,120.8,446
20060301|2005-12-12 13:30,12,120.8,120.82,120.78,120.79,596
20060301|2005-12-12 14:00,12,120.79,120.81,120.77,120.79,553
20060301|2005-12-12 14:30,12,120.79,120.8,120.76,120.79,326
20060301|2005-12-12 15:00,12,120.8,120.8,120.8,120.8,93
20060301|2005-12-13 01:00,13,120.86,120.87,120.81,120.82,13871
20060301|2005-12-13 01:30,13,120.82,120.94,120.82,120.91,34152
20060301|2005-12-13 02:00,13,120.91,120.91,120.79,120.82,34074
20060301|2005-12-13 02:30,13,120.83,120.86,120.78,120.84,27410
20060301|2005-12-13 03:00,13,120.85,120.89,120.84,120.87,37297
20060301|2005-12-13 03:30,13,120.86,120.89,120.72,120.75,39122
20060301|2005-12-13 04:00,13,120.75,120.76,120.63,120.63,99789
20060301|2005-12-13 04:30,13,120.63,120.69,120.6,120.66,61809
20060301|2005-12-13 05:00,13,120.67,120.71,120.65,120.68,25024
20060301|2005-12-13 05:30,13,120.68,120.7,120.62,120.63,19629
20060301|2005-12-13 06:00,13,120.63,120.67,120.61,120.65,21181
20060301|2005-12-13 06:30,13,120.65,120.73,120.65,120.71,20886
20060301|2005-12-13 07:00,13,120.71,120.76,120.7,120.74,27236
20060301|2005-12-13 07:30,13,120.74,120.87,120.68,120.85,75968
20060301|2005-12-13 08:00,13,120.85,120.94,120.84,120.93,84296
20060301|2005-12-13 08:30,13,120.93,120.98,120.87,120.93,53260
20060301|2005-12-13 09:00,13,120.93,121.04,120.89,121.02,70027
20060301|2005-12-13 09:30,13,121.01,121.04,120.96,120.97,47265
20060301|2005-12-13 10:00,13,120.97,121.01,120.94,121,33982
20060301|2005-12-13 10:30,13,120.99,121.03,120.98,121.01,15417
20060301|2005-12-13 11:00,13,121,121.03,120.95,120.96,11739
20060301|2005-12-13 11:30,13,120.96,120.98,120.94,120.95,11808
20060301|2005-12-13 12:00,13,120.95,120.96,120.94,120.95,1761
20060301|2005-12-13 12:30,13,120.95,120.98,120.94,120.95,2453
20060301|2005-12-13 13:00,13,120.95,121.23,120.95,121.06,21335
20060301|2005-12-13 13:30,13,121.05,121.12,121.02,121.09,7681
20060301|2005-12-13 14:00,13,121.09,121.1,121.05,121.08,1078
20060301|2005-12-13 14:30,13,121.08,121.1,121.07,121.1,519
20060301|2005-12-13 15:00,13,121.08,121.08,121.08,121.08,83
20060301|2005-12-14 01:00,14,121.2,121.27,121.17,121.23,31995
20060301|2005-12-14 01:30,14,121.23,121.41,121.19,121.35,64811
20060301|2005-12-14 02:00,14,121.35,121.4,121.31,121.36,50564
20060301|2005-12-14 02:30,14,121.35,121.36,121.29,121.3,29845
20060301|2005-12-14 03:00,14,121.3,121.31,121.26,121.31,28067
20060301|2005-12-14 03:30,14,121.31,121.36,121.29,121.31,30512
20060301|2005-12-14 04:00,14,121.31,121.32,121.2,121.23,39985
20060301|2005-12-14 04:30,14,121.23,121.26,121.21,121.21,30683
20060301|2005-12-14 05:00,14,121.22,121.23,121.15,121.22,41425
20060301|2005-12-14 05:30,14,121.23,121.24,121.2,121.24,12017
20060301|2005-12-14 06:00,14,121.24,121.27,121.22,121.24,17574
20060301|2005-12-14 06:30,14,121.24,121.25,121.14,121.14,20142
20060301|2005-12-14 07:00,14,121.14,121.24,121.14,121.22,32077
20060301|2005-12-14 07:30,14,121.22,121.32,121.2,121.24,72840
20060301|2005-12-14 08:00,14,121.24,121.26,121.12,121.15,47590
20060301|2005-12-14 08:30,14,121.15,121.25,121.09,121.22,75068
20060301|2005-12-14 09:00,14,121.23,121.33,121.21,121.32,56805
20060301|2005-12-14 09:30,14,121.32,121.36,121.23,121.28,62864
20060301|2005-12-14 10:00,14,121.29,121.31,121.16,121.3,63376
20060301|2005-12-14 10:30,14,121.29,121.33,121.27,121.3,22293
20060301|2005-12-14 11:00,14,121.29,121.32,121.25,121.26,11482
20060301|2005-12-14 11:30,14,121.26,121.29,121.25,121.28,7911
20060301|2005-12-14 12:00,14,121.27,121.3,121.25,121.27,3135
20060301|2005-12-14 12:30,14,121.27,121.29,121.26,121.28,766
20060301|2005-12-14 13:00,14,121.28,121.28,121.27,121.28,216
20060301|2005-12-14 13:30,14,121.27,121.28,121.26,121.27,402
20060301|2005-12-14 14:00,14,121.27,121.29,121.27,121.29,54
20060301|2005-12-14 14:30,14,121.29,121.29,121.26,121.26,122
20060301|2005-12-14 15:00,14,121.26,121.26,121.26,121.26,84
20060301|2005-12-15 01:00,15,121.3,121.36,121.28,121.35,12447
20060301|2005-12-15 01:30,15,121.34,121.38,121.32,121.35,12857
20060301|2005-12-15 02:00,15,121.35,121.36,121.21,121.27,36545
20060301|2005-12-15 02:30,15,121.27,121.38,121.27,121.38,28230
20060301|2005-12-15 03:00,15,121.38,121.41,121.25,121.28,47193
20060301|2005-12-15 03:30,15,121.27,121.35,121.27,121.32,30641
20060301|2005-12-15 04:00,15,121.32,121.37,121.27,121.29,24581
20060301|2005-12-15 04:30,15,121.29,121.33,121.28,121.32,12624
20060301|2005-12-15 05:00,15,121.31,121.38,121.29,121.32,26975
20060301|2005-12-15 05:30,15,121.33,121.37,121.3,121.35,28836
20060301|2005-12-15 06:00,15,121.35,121.39,121.34,121.36,19474
20060301|2005-12-15 06:30,15,121.35,121.37,121.34,121.36,11795
20060301|2005-12-15 07:00,15,121.36,121.4,121.32,121.37,31367
20060301|2005-12-15 07:30,15,121.37,121.41,121.24,121.33,93164
20060301|2005-12-15 08:00,15,121.33,121.48,121.31,121.37,112584
20060301|2005-12-15 08:30,15,121.37,121.37,121.2,121.24,66730
20060301|2005-12-15 09:00,15,121.23,121.26,121.13,121.15,60969
20060301|2005-12-15 09:30,15,121.15,121.21,121.14,121.17,37794
20060301|2005-12-15 10:00,15,121.17,121.26,121.17,121.22,18436
20060301|2005-12-15 10:30,15,121.21,121.26,121.15,121.23,30754
20060301|2005-12-15 11:00,15,121.23,121.27,121.15,121.21,25236
20060301|2005-12-15 11:30,15,121.21,121.27,121.2,121.26,9414
20060301|2005-12-15 12:00,15,121.26,121.27,121.24,121.25,1106
20060301|2005-12-15 12:30,15,121.26,121.28,121.24,121.27,2561
20060301|2005-12-15 13:00,15,121.27,121.36,121.26,121.35,3134
20060301|2005-12-15 13:30,15,121.35,121.37,121.34,121.34,480
20060301|2005-12-15 14:00,15,121.34,121.37,121.34,121.37,447
20060301|2005-12-15 14:30,15,121.36,121.38,121.36,121.37,361
20060301|2005-12-15 15:00,15,121.38,121.38,121.38,121.38,132
20060301|2005-12-16 01:00,16,121.44,121.45,121.31,121.32,15472
20060301|2005-12-16 01:30,16,121.31,121.35,121.25,121.27,15119
20060301|2005-12-16 02:00,16,121.26,121.34,121.24,121.33,20908
20060301|2005-12-16 02:30,16,121.33,121.39,121.25,121.26,37050
20060301|2005-12-16 03:00,16,121.25,121.32,121.22,121.31,28167
20060301|2005-12-16 03:30,16,121.3,121.31,121.25,121.28,27550
20060301|2005-12-16 04:00,16,121.28,121.3,121.21,121.23,34103
20060301|2005-12-16 04:30,16,121.23,121.38,121.21,121.37,63094
20060301|2005-12-16 05:00,16,121.36,121.38,121.32,121.34,24065
20060301|2005-12-16 05:30,16,121.34,121.36,121.32,121.34,12114
20060301|2005-12-16 06:00,16,121.33,121.36,121.33,121.35,11366
20060301|2005-12-16 06:30,16,121.35,121.36,121.33,121.35,8998
20060301|2005-12-16 07:00,16,121.36,121.45,121.33,121.43,29084
20060301|2005-12-16 07:30,16,121.43,121.49,121.38,121.44,58557
20060301|2005-12-16 08:00,16,121.44,121.53,121.43,121.48,49772
20060301|2005-12-16 08:30,16,121.48,121.5,121.44,121.49,29891
20060301|2005-12-16 09:00,16,121.48,121.49,121.36,121.39,34323
20060301|2005-12-16 09:30,16,121.4,121.43,121.35,121.39,27573
20060301|2005-12-16 10:00,16,121.39,121.49,121.39,121.47,17800
20060301|2005-12-16 10:30,16,121.47,121.53,121.44,121.52,11796
20060301|2005-12-16 11:00,16,121.52,121.6,121.51,121.58,16688
20060301|2005-12-16 11:30,16,121.58,121.59,121.51,121.52,6451
20060301|2005-12-16 12:00,16,121.52,121.54,121.44,121.45,3699
20060301|2005-12-16 12:30,16,121.45,121.5,121.44,121.48,619
20060301|2005-12-16 13:00,16,121.48,121.48,121.45,121.46,136
20060301|2005-12-16 13:30,16,121.47,121.5,121.46,121.47,197
20060301|2005-12-16 14:00,16,121.49,121.52,121.47,121.48,215
20060301|2005-12-16 14:30,16,121.49,121.52,121.49,121.51,241
20060301|2005-12-16 15:00,16,121.51,121.51,121.51,121.51,137
20060301|2005-12-19 01:00,19,121.44,121.5,121.43,121.49,8815
20060301|2005-12-19 01:30,19,121.49,121.55,121.48,121.53,12471
20060301|2005-12-19 02:00,19,121.52,121.62,121.51,121.58,22927
20060301|2005-12-19 02:30,19,121.59,121.59,121.5,121.52,19669
20060301|2005-12-19 03:00,19,121.51,121.55,121.5,121.53,12099
20060301|2005-12-19 03:30,19,121.53,121.59,121.51,121.54,26712
20060301|2005-12-19 04:00,19,121.55,121.6,121.53,121.59,19447
20060301|2005-12-19 04:30,19,121.58,121.64,121.57,121.6,21111
20060301|2005-12-19 05:00,19,121.59,121.63,121.58,121.61,9317
20060301|2005-12-19 05:30,19,121.61,121.65,121.59,121.63,12974
20060301|2005-12-19 06:00,19,121.62,121.63,121.55,121.6,13877
20060301|2005-12-19 06:30,19,121.59,121.6,121.45,121.46,39033
20060301|2005-12-19 07:00,19,121.46,121.47,121.34,121.44,39620
20060301|2005-12-19 07:30,19,121.43,121.45,121.39,121.42,32854
20060301|2005-12-19 08:00,19,121.42,121.45,121.38,121.39,18697
20060301|2005-12-19 08:30,19,121.39,121.47,121.38,121.46,20290
20060301|2005-12-19 09:00,19,121.47,121.54,121.46,121.53,26691
20060301|2005-12-19 09:30,19,121.53,121.59,121.5,121.54,26055
20060301|2005-12-19 10:00,19,121.53,121.57,121.51,121.53,18627
20060301|2005-12-19 10:30,19,121.53,121.58,121.53,121.55,7633
20060301|2005-12-19 11:00,19,121.56,121.58,121.55,121.56,4424
20060301|2005-12-19 11:30,19,121.56,121.59,121.54,121.59,2541
20060301|2005-12-19 12:00,19,121.59,121.62,121.58,121.61,1897
20060301|2005-12-19 12:30,19,121.61,121.65,121.58,121.59,2130
20060301|2005-12-19 13:00,19,121.58,121.6,121.57,121.57,264
20060301|2005-12-19 13:30,19,121.57,121.58,121.55,121.56,377
20060301|2005-12-19 14:00,19,121.56,121.58,121.56,121.57,95
20060301|2005-12-19 14:30,19,121.56,121.63,121.56,121.57,686
20060301|2005-12-19 15:00,19,121.56,121.56,121.56,121.56,50
20060301|2005-12-20 01:00,20,121.56,121.57,121.51,121.57,7601
20060301|2005-12-20 01:30,20,121.57,121.59,121.48,121.49,10775
20060301|2005-12-20 02:00,20,121.49,121.53,121.48,121.5,12844
20060301|2005-12-20 02:30,20,121.5,121.52,121.44,121.46,18761
20060301|2005-12-20 03:00,20,121.47,121.47,121.4,121.45,37806
20060301|2005-12-20 03:30,20,121.45,121.49,121.4,121.48,31963
20060301|2005-12-20 04:00,20,121.48,121.48,121.41,121.43,34671
20060301|2005-12-20 04:30,20,121.42,121.43,121.36,121.38,31142
20060301|2005-12-20 05:00,20,121.39,121.44,121.36,121.41,24122
20060301|2005-12-20 05:30,20,121.4,121.4,121.36,121.36,18488
20060301|2005-12-20 06:00,20,121.36,121.38,121.35,121.37,18582
20060301|2005-12-20 06:30,20,121.36,121.37,121.25,121.3,40467
20060301|2005-12-20 07:00,20,121.3,121.36,121.27,121.33,23711
20060301|2005-12-20 07:30,20,121.33,121.44,121.29,121.42,54312
20060301|2005-12-20 08:00,20,121.42,121.45,121.34,121.36,35633
20060301|2005-12-20 08:30,20,121.37,121.38,121.3,121.34,35666
20060301|2005-12-20 09:00,20,121.34,121.38,121.32,121.36,21165
20060301|2005-12-20 09:30,20,121.37,121.46,121.35,121.46,26070
20060301|2005-12-20 10:00,20,121.46,121.5,121.44,121.49,21645
20060301|2005-12-20 10:30,20,121.49,121.51,121.46,121.48,15692
20060301|2005-12-20 11:00,20,121.48,121.49,121.45,121.45,7184
20060301|2005-12-20 11:30,20,121.45,121.49,121.43,121.48,4635
20060301|2005-12-20 12:00,20,121.48,121.5,121.45,121.45,931
20060301|2005-12-20 12:30,20,121.45,121.48,121.45,121.48,111
20060301|2005-12-20 13:00,20,121.48,121.5,121.46,121.46,161
20060301|2005-12-20 13:30,20,121.46,121.5,121.46,121.5,500
20060301|2005-12-20 14:00,20,121.5,121.5,121.47,121.47,92
20060301|2005-12-20 14:30,20,121.47,121.51,121.46,121.5,711
20060301|2005-12-20 15:00,20,121.46,121.46,121.46,121.46,81
20060301|2005-12-21 01:00,21,121.48,121.48,121.39,121.43,10151
20060301|2005-12-21 01:30,21,121.43,121.48,121.32,121.33,16555
20060301|2005-12-21 02:00,21,121.33,121.34,121.17,121.25,49930
20060301|2005-12-21 02:30,21,121.25,121.27,121.16,121.18,37077
20060301|2005-12-21 03:00,21,121.18,121.24,121.09,121.15,42693
20060301|2005-12-21 03:30,21,121.15,121.25,121.14,121.23,30070
20060301|2005-12-21 04:00,21,121.23,121.24,121.21,121.22,15568
20060301|2005-12-21 04:30,21,121.22,121.23,121.16,121.22,22475
20060301|2005-12-21 05:00,21,121.22,121.22,121.16,121.17,17751
20060301|2005-12-21 05:30,21,121.17,121.23,121.16,121.22,11105
20060301|2005-12-21 06:00,21,121.23,121.27,121.22,121.24,11698
20060301|2005-12-21 06:30,21,121.25,121.25,121.21,121.24,8527
20060301|2005-12-21 07:00,21,121.24,121.26,121.18,121.19,13361
20060301|2005-12-21 07:30,21,121.2,121.26,121.17,121.2,25044
20060301|2005-12-21 08:00,21,121.2,121.22,121.12,121.14,27803
20060301|2005-12-21 08:30,21,121.14,121.15,121.1,121.1,29269
20060301|2005-12-21 09:00,21,121.1,121.15,121.05,121.09,42528
20060301|2005-12-21 09:30,21,121.09,121.12,121.07,121.08,19904
20060301|2005-12-21 10:00,21,121.09,121.09,121.05,121.07,17777
20060301|2005-12-21 10:30,21,121.07,121.07,120.99,121.02,28463
20060301|2005-12-21 11:00,21,121.02,121.09,121.01,121.07,13477
20060301|2005-12-21 11:30,21,121.07,121.11,121.05,121.09,5588
20060301|2005-12-21 12:00,21,121.09,121.1,121.08,121.09,935
20060301|2005-12-21 12:30,21,121.1,121.13,121.09,121.11,1677
20060301|2005-12-21 13:00,21,121.11,121.11,121.09,121.09,86
20060301|2005-12-21 13:30,21,121.1,121.14,121.09,121.12,671
20060301|2005-12-21 14:00,21,121.1,121.13,121.1,121.12,49
20060301|2005-12-21 14:30,21,121.12,121.12,121.05,121.06,377
20060301|2005-12-21 15:00,21,121.15,121.15,121.15,121.15,75
20060301|2005-12-22 01:00,22,121.15,121.15,121.08,121.14,8121
20060301|2005-12-22 01:30,22,121.15,121.17,121.11,121.17,5837
20060301|2005-12-22 02:00,22,121.16,121.18,121.12,121.13,7960
20060301|2005-12-22 02:30,22,121.14,121.15,121.01,121.01,28904
20060301|2005-12-22 03:00,22,121.02,121.04,120.9,120.93,55417
20060301|2005-12-22 03:30,22,120.93,120.98,120.91,120.93,28373
20060301|2005-12-22 04:00,22,120.94,120.98,120.91,120.93,21367
20060301|2005-12-22 04:30,22,120.93,120.99,120.92,120.94,19531
20060301|2005-12-22 05:00,22,120.94,120.98,120.89,120.98,25515
20060301|2005-12-22 05:30,22,120.98,121.03,120.95,121.03,20169
20060301|2005-12-22 06:00,22,121.03,121.04,120.98,121.03,19946
20060301|2005-12-22 06:30,22,121.03,121.04,121,121.03,14163
20060301|2005-12-22 07:00,22,121.02,121.05,121,121.05,25984
20060301|2005-12-22 07:30,22,121.04,121.18,121.04,121.16,53429
20060301|2005-12-22 08:00,22,121.16,121.22,121.13,121.2,50448
20060301|2005-12-22 08:30,22,121.2,121.21,121.15,121.18,25997
20060301|2005-12-22 09:00,22,121.18,121.24,121.12,121.12,34726
20060301|2005-12-22 09:30,22,121.13,121.25,121.12,121.23,33922
20060301|2005-12-22 10:00,22,121.24,121.26,121.22,121.25,18754
20060301|2005-12-22 10:30,22,121.25,121.39,121.22,121.38,30599
20060301|2005-12-22 11:00,22,121.39,121.48,121.37,121.44,23028
20060301|2005-12-22 11:30,22,121.44,121.44,121.39,121.4,5965
20060301|2005-12-22 12:00,22,121.41,121.41,121.38,121.4,1642
20060301|2005-12-22 12:30,22,121.4,121.42,121.39,121.4,375
20060301|2005-12-22 13:00,22,121.39,121.43,121.38,121.43,547
20060301|2005-12-22 13:30,22,121.43,121.44,121.37,121.38,804
20060301|2005-12-22 14:00,22,121.38,121.39,121.38,121.39,25
20060301|2005-12-22 14:30,22,121.39,121.45,121.39,121.44,567
20060301|2005-12-22 15:00,22,121.47,121.47,121.47,121.47,99
20060301|2005-12-23 01:00,23,121.4,121.4,121.35,121.37,5008
20060301|2005-12-23 01:30,23,121.37,121.4,121.36,121.38,6117
20060301|2005-12-23 02:00,23,121.38,121.39,121.35,121.36,5355
20060301|2005-12-23 02:30,23,121.36,121.37,121.35,121.37,5988
20060301|2005-12-23 03:00,23,121.36,121.36,121.29,121.31,18597
20060301|2005-12-23 03:30,23,121.31,121.34,121.31,121.31,11762
20060301|2005-12-23 04:00,23,121.32,121.34,121.3,121.34,8570
20060301|2005-12-23 04:30,23,121.34,121.38,121.34,121.35,9684
20060301|2005-12-23 05:00,23,121.35,121.37,121.32,121.34,5392
20060301|2005-12-23 05:30,23,121.35,121.36,121.31,121.35,6496
20060301|2005-12-23 06:00,23,121.35,121.36,121.33,121.33,3751
20060301|2005-12-23 06:30,23,121.33,121.34,121.31,121.34,2339
20060301|2005-12-23 07:00,23,121.33,121.34,121.28,121.33,10705
20060301|2005-12-23 07:30,23,121.33,121.37,121.33,121.36,10842
20060301|2005-12-23 08:00,23,121.37,121.37,121.31,121.34,3893
20060301|2005-12-23 08:30,23,121.33,121.39,121.32,121.37,7874
20060301|2005-12-23 09:00,23,121.37,121.46,121.36,121.44,9650
20060301|2005-12-23 09:30,23,121.45,121.75,121.43,121.63,38134
20060301|2005-12-23 10:00,23,121.63,121.71,121.62,121.71,13408
20060301|2005-12-23 10:30,23,121.71,121.71,121.61,121.64,4888
20060301|2005-12-23 11:00,23,121.64,121.69,121.63,121.68,2674
20060301|2005-12-23 11:30,23,121.68,121.68,121.6,121.61,5370
20060301|2005-12-23 12:00,23,121.59,121.59,121.59,121.59,361
20060301|2005-12-27 01:00,27,121.68,121.7,121.53,121.58,7261
20060301|2005-12-27 01:30,27,121.58,121.61,121.56,121.56,2109
20060301|2005-12-27 02:00,27,121.57,121.57,121.41,121.43,15511
20060301|2005-12-27 02:30,27,121.43,121.46,121.42,121.45,9286
20060301|2005-12-27 03:00,27,121.45,121.49,121.44,121.48,5097
20060301|2005-12-27 03:30,27,121.48,121.51,121.46,121.5,7323
20060301|2005-12-27 04:00,27,121.5,121.6,121.49,121.55,6446
20060301|2005-12-27 04:30,27,121.55,121.59,121.51,121.54,4499
20060301|2005-12-27 05:00,27,121.53,121.55,121.53,121.54,2157
20060301|2005-12-27 05:30,27,121.55,121.56,121.54,121.56,2158
20060301|2005-12-27 06:00,27,121.56,121.56,121.52,121.54,1325
20060301|2005-12-27 06:30,27,121.54,121.56,121.53,121.55,1738
20060301|2005-12-27 07:00,27,121.54,121.57,121.53,121.54,2000
20060301|2005-12-27 07:30,27,121.55,121.58,121.53,121.56,3022
20060301|2005-12-27 08:00,27,121.56,121.56,121.52,121.54,4070
20060301|2005-12-27 08:30,27,121.53,121.53,121.5,121.52,5431
20060301|2005-12-27 09:00,27,121.52,121.56,121.51,121.52,3087
20060301|2005-12-27 09:30,27,121.51,121.56,121.51,121.55,3475
20060301|2005-12-27 10:00,27,121.56,121.63,121.55,121.63,3883
20060301|2005-12-27 10:30,27,121.63,121.72,121.62,121.65,8381
20060301|2005-12-27 11:00,27,121.66,121.71,121.65,121.7,2152
20060301|2005-12-27 11:30,27,121.7,121.7,121.66,121.67,753
20060301|2005-12-27 12:00,27,121.67,121.68,121.62,121.68,677
20060301|2005-12-27 12:30,27,121.68,121.7,121.67,121.69,131
20060301|2005-12-27 13:00,27,121.68,121.72,121.68,121.72,600
20060301|2005-12-27 13:30,27,121.72,121.74,121.67,121.72,785
20060301|2005-12-27 14:00,27,121.72,121.74,121.72,121.72,107
20060301|2005-12-27 14:30,27,121.73,121.73,121.72,121.73,189
20060301|2005-12-27 15:00,27,121.74,121.74,121.74,121.74,33
20060301|2005-12-28 01:00,28,121.65,121.67,121.6,121.64,5478
20060301|2005-12-28 01:30,28,121.65,121.67,121.53,121.57,7602
20060301|2005-12-28 02:00,28,121.56,121.58,121.55,121.56,8006
20060301|2005-12-28 02:30,28,121.56,121.58,121.5,121.54,13434
20060301|2005-12-28 03:00,28,121.53,121.59,121.52,121.57,9407
20060301|2005-12-28 03:30,28,121.58,121.62,121.57,121.62,8850
20060301|2005-12-28 04:00,28,121.62,121.68,121.61,121.67,19941
20060301|2005-12-28 04:30,28,121.67,121.7,121.65,121.69,13807
20060301|2005-12-28 05:00,28,121.69,121.72,121.66,121.71,10144
20060301|2005-12-28 05:30,28,121.71,121.72,121.67,121.69,6850
20060301|2005-12-28 06:00,28,121.69,121.74,121.67,121.73,6153
20060301|2005-12-28 06:30,28,121.73,121.94,121.72,121.77,30662
20060301|2005-12-28 07:00,28,121.77,121.8,121.74,121.76,10679
20060301|2005-12-28 07:30,28,121.76,121.89,121.75,121.83,18169
20060301|2005-12-28 08:00,28,121.83,121.86,121.81,121.82,10889
20060301|2005-12-28 08:30,28,121.82,121.85,121.81,121.81,9896
20060301|2005-12-28 09:00,28,121.82,121.86,121.81,121.84,11324
20060301|2005-12-28 09:30,28,121.84,121.93,121.82,121.87,15031
20060301|2005-12-28 10:00,28,121.87,121.91,121.85,121.88,10286
20060301|2005-12-28 10:30,28,121.89,121.97,121.88,121.95,9792
20060301|2005-12-28 11:00,28,121.95,121.96,121.9,121.9,5761
20060301|2005-12-28 11:30,28,121.91,121.91,121.83,121.83,5307
20060301|2005-12-28 12:00,28,121.83,121.83,121.78,121.79,2147
20060301|2005-12-28 12:30,28,121.78,121.78,121.74,121.75,2042
20060301|2005-12-28 13:00,28,121.75,121.75,121.7,121.72,1312
20060301|2005-12-28 13:30,28,121.7,121.72,121.7,121.71,243
20060301|2005-12-28 14:00,28,121.71,121.72,121.7,121.71,457
20060301|2005-12-28 14:30,28,121.7,121.73,121.7,121.71,336
20060301|2005-12-28 15:00,28,121.74,121.74,121.74,121.74,44
20060301|2005-12-29 01:00,29,121.82,121.82,121.74,121.76,7105
20060301|2005-12-29 01:30,29,121.76,121.79,121.74,121.75,3116
20060301|2005-12-29 02:00,29,121.75,121.75,121.71,121.71,7128
20060301|2005-12-29 02:30,29,121.71,121.77,121.68,121.77,13965
20060301|2005-12-29 03:00,29,121.78,121.78,121.71,121.72,9300
20060301|2005-12-29 03:30,29,121.71,121.75,121.7,121.72,20296
20060301|2005-12-29 04:00,29,121.72,121.76,121.68,121.72,21636
20060301|2005-12-29 04:30,29,121.71,121.73,121.67,121.71,10090
20060301|2005-12-29 05:00,29,121.71,121.72,121.69,121.7,8286
20060301|2005-12-29 05:30,29,121.71,121.72,121.7,121.7,7534
20060301|2005-12-29 06:00,29,121.7,121.71,121.68,121.69,17697
20060301|2005-12-29 06:30,29,121.69,121.71,121.67,121.69,6375
20060301|2005-12-29 07:00,29,121.7,121.76,121.7,121.75,9788
20060301|2005-12-29 07:30,29,121.75,121.78,121.68,121.7,11384
20060301|2005-12-29 08:00,29,121.69,121.74,121.68,121.73,4517
20060301|2005-12-29 08:30,29,121.73,121.77,121.7,121.74,8563
20060301|2005-12-29 09:00,29,121.74,121.75,121.69,121.71,11727
20060301|2005-12-29 09:30,29,121.71,121.71,121.63,121.65,13352
20060301|2005-12-29 10:00,29,121.65,121.71,121.64,121.68,9042
20060301|2005-12-29 10:30,29,121.68,121.68,121.65,121.67,3810
20060301|2005-12-29 11:00,29,121.66,121.67,121.63,121.64,1560
20060301|2005-12-29 11:30,29,121.63,121.65,121.62,121.65,2585
20060301|2005-12-29 12:00,29,121.65,121.67,121.62,121.64,1134
20060301|2005-12-29 12:30,29,121.64,121.66,121.64,121.66,219
20060301|2005-12-29 13:00,29,121.65,121.68,121.64,121.68,405
20060301|2005-12-29 13:30,29,121.69,121.7,121.68,121.7,288
20060301|2005-12-29 14:00,29,121.7,121.71,121.69,121.7,320
20060301|2005-12-29 14:30,29,121.71,121.75,121.7,121.73,595
20060301|2005-12-29 15:00,29,121.74,121.74,121.74,121.74,2
20060301|2005-12-30 01:00,30,121.77,121.81,121.74,121.8,4489
20060301|2005-12-30 01:30,30,121.81,121.91,121.79,121.87,7524
20060301|2005-12-30 02:00,30,121.87,121.88,121.84,121.87,7392
20060301|2005-12-30 02:30,30,121.87,121.92,121.85,121.88,16934
20060301|2005-12-30 03:00,30,121.88,121.91,121.87,121.88,11336
20060301|2005-12-30 03:30,30,121.87,121.96,121.87,121.95,13762
20060301|2005-12-30 04:00,30,121.95,121.96,121.88,121.94,14721
20060301|2005-12-30 04:30,30,121.93,121.96,121.91,121.92,10638
20060301|2005-12-30 05:00,30,121.92,121.98,121.92,121.95,10846
20060301|2005-12-30 05:30,30,121.95,121.96,121.92,121.93,7545
20060301|2005-12-30 06:00,30,121.94,121.99,121.92,121.93,10947
20060301|2005-12-30 06:30,30,121.93,121.98,121.92,121.98,5745
20060301|2005-12-30 07:00,30,121.97,122,121.96,121.98,8188
20060301|2005-12-30 07:30,30,121.99,122.05,121.98,122.04,14065
20060301|2005-12-30 08:00,30,122.04,122.09,122.03,122.04,11501
20060301|2005-12-30 08:30,30,122.04,122.08,122,122.05,6300
20060301|2005-12-30 09:00,30,122.05,122.06,122.03,122.06,4592
20060301|2005-12-30 09:30,30,122.06,122.08,121.84,121.86,25265
20060301|2005-12-30 10:00,30,121.84,121.84,121.84,121.84,2347
20060301|2006-01-02 01:00,2,121.85,121.87,121.64,121.67,16285
20060301|2006-01-02 01:30,2,121.66,121.66,121.42,121.49,28737
20060301|2006-01-02 02:00,2,121.49,121.5,121.37,121.5,31636
20060301|2006-01-02 02:30,2,121.49,121.51,121.41,121.5,15991
20060301|2006-01-02 03:00,2,121.5,121.56,121.47,121.53,16454
20060301|2006-01-02 03:30,2,121.53,121.55,121.5,121.51,7431
20060301|2006-01-02 04:00,2,121.51,121.55,121.42,121.47,14603
20060301|2006-01-02 04:30,2,121.48,121.5,121.44,121.5,7876
20060301|2006-01-02 05:00,2,121.49,121.49,121.44,121.46,5049
20060301|2006-01-02 05:30,2,121.46,121.46,121.42,121.45,5010
20060301|2006-01-02 06:00,2,121.46,121.52,121.45,121.49,5324
20060301|2006-01-02 06:30,2,121.49,121.52,121.45,121.46,4713
20060301|2006-01-02 07:00,2,121.47,121.47,121.43,121.45,4641
20060301|2006-01-02 07:30,2,121.45,121.47,121.44,121.47,5626
20060301|2006-01-02 08:00,2,121.47,121.53,121.46,121.52,6688
20060301|2006-01-02 08:30,2,121.52,121.53,121.51,121.53,3731
20060301|2006-01-02 09:00,2,121.52,121.55,121.51,121.54,7713
20060301|2006-01-02 09:30,2,121.53,121.55,121.51,121.53,3773
20060301|2006-01-02 10:00,2,121.53,121.61,121.53,121.61,9910
20060301|2006-01-02 10:30,2,121.61,121.65,121.59,121.65,5771
20060301|2006-01-02 11:00,2,121.65,121.67,121.64,121.65,2931
20060301|2006-01-02 11:30,2,121.65,121.65,121.53,121.53,3898
20060301|2006-01-02 12:00,2,121.53,121.53,121.53,121.53,478
20060301|2006-01-03 01:00,3,121.43,121.56,121.43,121.55,20778
20060301|2006-01-03 01:30,3,121.56,121.58,121.51,121.55,11468
20060301|2006-01-03 02:00,3,121.55,121.67,121.54,121.65,31740
20060301|2006-01-03 02:30,3,121.64,121.66,121.56,121.56,37248
20060301|2006-01-03 03:00,3,121.56,121.57,121.44,121.47,65923
20060301|2006-01-03 03:30,3,121.48,121.48,121.31,121.35,74252
20060301|2006-01-03 04:00,3,121.35,121.39,121.34,121.37,29661
20060301|2006-01-03 04:30,3,121.37,121.42,121.36,121.39,31096
20060301|2006-01-03 05:00,3,121.39,121.4,121.35,121.38,22018
20060301|2006-01-03 05:30,3,121.38,121.39,121.28,121.35,48658
20060301|2006-01-03 06:00,3,121.34,121.35,121.31,121.33,18734
20060301|2006-01-03 06:30,3,121.34,121.37,121.29,121.32,22586
20060301|2006-01-03 07:00,3,121.32,121.32,121.24,121.28,56113
20060301|2006-01-03 07:30,3,121.28,121.35,121.28,121.33,33382
20060301|2006-01-03 08:00,3,121.33,121.36,121.29,121.35,26832
20060301|2006-01-03 08:30,3,121.35,121.49,121.35,121.48,64059
20060301|2006-01-03 09:00,3,121.49,121.65,121.45,121.63,112293
20060301|2006-01-03 09:30,3,121.63,121.72,121.61,121.72,66130
20060301|2006-01-03 10:00,3,121.72,121.73,121.62,121.7,51574
20060301|2006-01-03 10:30,3,121.7,121.72,121.66,121.71,18402
20060301|2006-01-03 11:00,3,121.71,121.74,121.69,121.7,13309
20060301|2006-01-03 11:30,3,121.71,121.74,121.68,121.68,6495
20060301|2006-01-03 12:00,3,121.69,121.69,121.66,121.68,2249
20060301|2006-01-03 12:30,3,121.69,121.7,121.65,121.69,2987
20060301|2006-01-03 13:00,3,121.7,121.74,121.62,121.62,8167
20060301|2006-01-03 13:30,3,121.63,121.67,121.6,121.67,3241
20060301|2006-01-03 14:00,3,121.67,121.7,121.65,121.69,572
20060301|2006-01-03 14:30,3,121.69,121.7,121.63,121.64,1021
20060301|2006-01-03 15:00,3,121.63,121.63,121.63,121.63,37
20060301|2006-01-04 01:00,4,121.7,121.72,121.65,121.69,23315
20060301|2006-01-04 01:30,4,121.69,121.83,121.69,121.76,53354
20060301|2006-01-04 02:00,4,121.77,121.81,121.76,121.78,30739
20060301|2006-01-04 02:30,4,121.78,121.8,121.74,121.77,43030
20060301|2006-01-04 03:00,4,121.78,121.97,121.76,121.9,88222
20060301|2006-01-04 03:30,4,121.9,121.92,121.76,121.79,121977
20060301|2006-01-04 04:00,4,121.79,121.81,121.71,121.76,76266
20060301|2006-01-04 04:30,4,121.76,121.8,121.73,121.78,35133
20060301|2006-01-04 05:00,4,121.77,121.8,121.76,121.78,20870
20060301|2006-01-04 05:30,4,121.79,121.86,121.78,121.84,29187
20060301|2006-01-04 06:00,4,121.84,121.92,121.84,121.9,26087
20060301|2006-01-04 06:30,4,121.89,121.91,121.84,121.9,25168
20060301|2006-01-04 07:00,4,121.9,121.99,121.89,121.92,61733
20060301|2006-01-04 07:30,4,121.92,121.96,121.86,121.88,65413
20060301|2006-01-04 08:00,4,121.89,121.95,121.83,121.86,64144
20060301|2006-01-04 08:30,4,121.86,121.95,121.85,121.87,71888
20060301|2006-01-04 09:00,4,121.87,122.07,121.82,122.06,101313
20060301|2006-01-04 09:30,4,122.06,122.21,122.05,122.2,129959
20060301|2006-01-04 10:00,4,122.19,122.23,122.13,122.17,49986
20060301|2006-01-04 10:30,4,122.17,122.17,122.11,122.14,32598
20060301|2006-01-04 11:00,4,122.14,122.21,122.12,122.19,19567
20060301|2006-01-04 11:30,4,122.18,122.19,122.14,122.17,13726
20060301|2006-01-04 12:00,4,122.16,122.19,122.14,122.15,2983
20060301|2006-01-04 12:30,4,122.15,122.17,122.1,122.1,2917
20060301|2006-01-04 13:00,4,122.1,122.14,122.1,122.12,699
20060301|2006-01-04 13:30,4,122.12,122.13,122.1,122.11,559
20060301|2006-01-04 14:00,4,122.11,122.13,122.11,122.13,103
20060301|2006-01-04 14:30,4,122.13,122.15,122.11,122.13,639
20060301|2006-01-04 15:00,4,122.11,122.11,122.11,122.11,38
20060301|2006-01-05 01:00,5,122.16,122.24,122.13,122.21,27514
20060301|2006-01-05 01:30,5,122.21,122.24,122.13,122.15,38197
20060301|2006-01-05 02:00,5,122.16,122.17,122.1,122.15,33669
20060301|2006-01-05 02:30,5,122.14,122.17,122.02,122.03,56723
20060301|2006-01-05 03:00,5,122.03,122.08,122,122.01,57188
20060301|2006-01-05 03:30,5,122.01,122.02,121.91,121.95,108795
20060301|2006-01-05 04:00,5,121.96,122.11,121.95,122.1,93445
20060301|2006-01-05 04:30,5,122.09,122.1,122.01,122.02,49349
20060301|2006-01-05 05:00,5,122.01,122.03,121.96,121.99,36612
20060301|2006-01-05 05:30,5,121.99,122.03,121.98,122.03,14270
20060301|2006-01-05 06:00,5,122.03,122.1,122.02,122.07,19723
20060301|2006-01-05 06:30,5,122.07,122.09,122.04,122.04,19711
20060301|2006-01-05 07:00,5,122.05,122.08,121.98,121.98,39070
20060301|2006-01-05 07:30,5,121.99,122.11,121.98,122.09,66100
20060301|2006-01-05 08:00,5,122.09,122.11,122.05,122.09,45144
20060301|2006-01-05 08:30,5,122.09,122.19,122.09,122.15,62671
20060301|2006-01-05 09:00,5,122.16,122.23,122.15,122.18,72186
20060301|2006-01-05 09:30,5,122.18,122.19,122.13,122.17,45131
20060301|2006-01-05 10:00,5,122.18,122.25,122.16,122.22,42282
20060301|2006-01-05 10:30,5,122.23,122.25,122.21,122.24,14257
20060301|2006-01-05 11:00,5,122.23,122.26,122.22,122.23,11193
20060301|2006-01-05 11:30,5,122.23,122.23,122.16,122.18,13622
20060301|2006-01-05 12:00,5,122.18,122.19,122.16,122.16,2210
20060301|2006-01-05 12:30,5,122.16,122.2,122.16,122.2,1109
20060301|2006-01-05 13:00,5,122.19,122.21,122.19,122.21,639
20060301|2006-01-05 13:30,5,122.2,122.21,122.19,122.2,644
20060301|2006-01-05 14:00,5,122.2,122.22,122.2,122.21,585
20060301|2006-01-05 14:30,5,122.21,122.23,122.2,122.23,509
20060301|2006-01-05 15:00,5,122.21,122.21,122.21,122.21,17
20060301|2006-01-06 01:00,6,122.2,122.24,122.17,122.18,16295
20060301|2006-01-06 01:30,6,122.17,122.2,122.15,122.17,10748
20060301|2006-01-06 02:00,6,122.17,122.24,122.17,122.19,20342
20060301|2006-01-06 02:30,6,122.2,122.21,122.13,122.14,20211
20060301|2006-01-06 03:00,6,122.15,122.19,122.12,122.13,20448
20060301|2006-01-06 03:30,6,122.13,122.19,122.13,122.18,16403
20060301|2006-01-06 04:00,6,122.18,122.25,122.17,122.22,31508
20060301|2006-01-06 04:30,6,122.21,122.24,122.2,122.23,14591
20060301|2006-01-06 05:00,6,122.22,122.24,122.21,122.21,15673
20060301|2006-01-06 05:30,6,122.21,122.25,122.19,122.22,13956
20060301|2006-01-06 06:00,6,122.23,122.31,122.22,122.29,33023
20060301|2006-01-06 06:30,6,122.29,122.32,122.27,122.31,20868
20060301|2006-01-06 07:00,6,122.31,122.6,122.15,122.37,62248
20060301|2006-01-06 07:30,6,122.36,122.48,122.18,122.35,223647
20060301|2006-01-06 08:00,6,122.36,122.39,122.26,122.3,105245
20060301|2006-01-06 08:30,6,122.29,122.3,122.14,122.17,99127
20060301|2006-01-06 09:00,6,122.17,122.29,122.17,122.28,57313
20060301|2006-01-06 09:30,6,122.27,122.35,122.23,122.34,46222
20060301|2006-01-06 10:00,6,122.34,122.36,122.3,122.34,31935
20060301|2006-01-06 10:30,6,122.33,122.38,122.33,122.36,16897
20060301|2006-01-06 11:00,6,122.36,122.42,122.35,122.37,10327
20060301|2006-01-06 11:30,6,122.37,122.39,122.34,122.39,5827
20060301|2006-01-06 12:00,6,122.39,122.41,122.38,122.38,1068
20060301|2006-01-06 12:30,6,122.39,122.39,122.36,122.36,299
20060301|2006-01-06 13:00,6,122.36,122.38,122.36,122.36,525
20060301|2006-01-06 13:30,6,122.36,122.38,122.35,122.36,530
20060301|2006-01-06 14:00,6,122.35,122.35,122.33,122.34,256
20060301|2006-01-06 14:30,6,122.34,122.35,122.3,122.3,1251
20060301|2006-01-06 15:00,6,122.35,122.35,122.35,122.35,86
20060301|2006-01-09 01:00,9,122.28,122.33,122.23,122.26,27588
20060301|2006-01-09 01:30,9,122.27,122.38,122.26,122.29,23833
20060301|2006-01-09 02:00,9,122.29,122.37,122.27,122.32,30105
20060301|2006-01-09 02:30,9,122.31,122.4,122.28,122.36,51973
20060301|2006-01-09 03:00,9,122.35,122.42,122.34,122.4,49671
20060301|2006-01-09 03:30,9,122.4,122.44,122.36,122.42,51500
20060301|2006-01-09 04:00,9,122.42,122.45,122.38,122.39,30803
20060301|2006-01-09 04:30,9,122.4,122.44,122.35,122.38,36523
20060301|2006-01-09 05:00,9,122.37,122.39,122.33,122.38,30853
20060301|2006-01-09 05:30,9,122.38,122.42,122.33,122.35,26063
20060301|2006-01-09 06:00,9,122.34,122.36,122.3,122.34,31694
20060301|2006-01-09 06:30,9,122.35,122.41,122.31,122.38,28949
20060301|2006-01-09 07:00,9,122.38,122.44,122.37,122.44,26783
20060301|2006-01-09 07:30,9,122.45,122.46,122.39,122.42,69324
20060301|2006-01-09 08:00,9,122.42,122.45,122.34,122.37,77437
20060301|2006-01-09 08:30,9,122.37,122.42,122.36,122.39,32663
20060301|2006-01-09 09:00,9,122.4,122.45,122.38,122.43,37543
20060301|2006-01-09 09:30,9,122.43,122.45,122.36,122.39,51019
20060301|2006-01-09 10:00,9,122.4,122.4,122.31,122.32,54711
20060301|2006-01-09 10:30,9,122.32,122.38,122.31,122.35,27315
20060301|2006-01-09 11:00,9,122.36,122.36,122.31,122.35,8713
20060301|2006-01-09 11:30,9,122.36,122.39,122.35,122.37,7611
20060301|2006-01-09 12:00,9,122.37,122.41,122.35,122.38,3436
20060301|2006-01-09 12:30,9,122.38,122.41,122.38,122.4,780
20060301|2006-01-09 13:00,9,122.41,122.41,122.36,122.37,378
20060301|2006-01-09 13:30,9,122.37,122.39,122.36,122.37,228
20060301|2006-01-09 14:00,9,122.38,122.4,122.37,122.39,171
20060301|2006-01-09 14:30,9,122.4,122.43,122.39,122.41,1691
20060301|2006-01-09 15:00,9,122.39,122.39,122.39,122.39,45
20060301|2006-01-10 01:00,10,122.42,122.44,122.33,122.34,24760
20060301|2006-01-10 01:30,10,122.34,122.39,122.25,122.28,64606
20060301|2006-01-10 02:00,10,122.28,122.34,122.27,122.32,52131
20060301|2006-01-10 02:30,10,122.32,122.34,122.18,122.22,87763
20060301|2006-01-10 03:00,10,122.22,122.28,122.2,122.26,71410
20060301|2006-01-10 03:30,10,122.26,122.33,122.22,122.26,116382
20060301|2006-01-10 04:00,10,122.27,122.28,122.14,122.18,130661
20060301|2006-01-10 04:30,10,122.19,122.26,122.18,122.22,77428
20060301|2006-01-10 05:00,10,122.21,122.23,122.17,122.21,34018
20060301|2006-01-10 05:30,10,122.22,122.26,122.14,122.19,38898
20060301|2006-01-10 06:00,10,122.18,122.29,122.18,122.25,42410
20060301|2006-01-10 06:30,10,122.25,122.26,122.2,122.2,23032
20060301|2006-01-10 07:00,10,122.2,122.25,122.17,122.19,45634
20060301|2006-01-10 07:30,10,122.2,122.22,122.14,122.21,71621
20060301|2006-01-10 08:00,10,122.2,122.26,122.19,122.25,43395
20060301|2006-01-10 08:30,10,122.25,122.26,122.16,122.19,57219
20060301|2006-01-10 09:00,10,122.19,122.21,122.1,122.18,82123
20060301|2006-01-10 09:30,10,122.18,122.18,122.08,122.09,78437
20060301|2006-01-10 10:00,10,122.09,122.13,122.06,122.08,90135
20060301|2006-01-10 10:30,10,122.09,122.11,122.05,122.07,30849
20060301|2006-01-10 11:00,10,122.07,122.12,122.06,122.1,12217
20060301|2006-01-10 11:30,10,122.1,122.1,122.05,122.07,12246
20060301|2006-01-10 12:00,10,122.07,122.12,122.07,122.11,3344
20060301|2006-01-10 12:30,10,122.11,122.11,122.08,122.09,2242
20060301|2006-01-10 13:00,10,122.1,122.1,122.08,122.09,1505
20060301|2006-01-10 13:30,10,122.08,122.11,122.08,122.1,882
20060301|2006-01-10 14:00,10,122.1,122.11,122.1,122.1,184
20060301|2006-01-10 14:30,10,122.1,122.1,122.07,122.08,1291
20060301|2006-01-10 15:00,10,122.07,122.07,122.07,122.07,253
20060301|2006-01-11 01:00,11,122.01,122.04,121.96,122.03,38001
20060301|2006-01-11 01:30,11,122.03,122.04,122,122.03,16234
20060301|2006-01-11 02:00,11,122.03,122.09,121.97,121.98,56132
20060301|2006-01-11 02:30,11,121.99,122.02,121.93,121.97,99789
20060301|2006-01-11 03:00,11,121.96,122.01,121.94,121.97,78561
20060301|2006-01-11 03:30,11,121.97,122.02,121.93,122.01,93177
20060301|2006-01-11 04:00,11,122.01,122.04,121.96,121.99,50615
20060301|2006-01-11 04:30,11,121.98,122,121.95,121.98,42432
20060301|2006-01-11 05:00,11,121.97,122,121.93,121.98,81030
20060301|2006-01-11 05:30,11,121.97,122.03,121.97,121.98,40688
20060301|2006-01-11 06:00,11,121.99,121.99,121.89,121.96,79120
20060301|2006-01-11 06:30,11,121.96,122,121.93,121.94,47494
20060301|2006-01-11 07:00,11,121.94,121.99,121.91,121.97,33083
20060301|2006-01-11 07:30,11,121.98,122.07,121.96,122.06,78092
20060301|2006-01-11 08:00,11,122.05,122.08,122.04,122.08,61416
20060301|2006-01-11 08:30,11,122.09,122.09,122.02,122.03,52048
20060301|2006-01-11 09:00,11,122.03,122.03,121.94,121.94,64082
20060301|2006-01-11 09:30,11,121.94,121.96,121.9,121.91,61955
20060301|2006-01-11 10:00,11,121.91,121.95,121.88,121.94,44927
20060301|2006-01-11 10:30,11,121.94,121.97,121.92,121.97,17915
20060301|2006-01-11 11:00,11,121.96,121.96,121.9,121.91,12089
20060301|2006-01-11 11:30,11,121.92,121.93,121.9,121.9,8367
20060301|2006-01-11 12:00,11,121.9,121.91,121.81,121.83,21507
20060301|2006-01-11 12:30,11,121.82,121.86,121.81,121.86,4659
20060301|2006-01-11 13:00,11,121.85,121.87,121.81,121.82,1533
20060301|2006-01-11 13:30,11,121.82,121.83,121.81,121.82,1515
20060301|2006-01-11 14:00,11,121.81,121.82,121.79,121.8,2207
20060301|2006-01-11 14:30,11,121.8,121.83,121.79,121.81,1590
20060301|2006-01-11 15:00,11,121.81,121.81,121.81,121.81,39
20060301|2006-01-12 01:00,12,121.9,121.95,121.89,121.91,20661
20060301|2006-01-12 01:30,12,121.91,121.93,121.85,121.86,29257
20060301|2006-01-12 02:00,12,121.86,121.94,121.86,121.92,29411
20060301|2006-01-12 02:30,12,121.92,121.99,121.91,121.97,41899
20060301|2006-01-12 03:00,12,121.97,122,121.91,121.91,32586
20060301|2006-01-12 03:30,12,121.91,121.97,121.88,121.96,36307
20060301|2006-01-12 04:00,12,121.96,121.97,121.92,121.93,32514
20060301|2006-01-12 04:30,12,121.94,121.99,121.93,121.95,26872
20060301|2006-01-12 05:00,12,121.94,121.97,121.93,121.95,23478
20060301|2006-01-12 05:30,12,121.94,121.97,121.93,121.95,18395
20060301|2006-01-12 06:00,12,121.94,122.05,121.93,122.04,41076
20060301|2006-01-12 06:30,12,122.04,122.06,122,122.04,32724
20060301|2006-01-12 07:00,12,122.04,122.07,122.01,122.04,28757
20060301|2006-01-12 07:30,12,122.04,122.18,121.94,122.16,183653
20060301|2006-01-12 08:00,12,122.16,122.23,122.08,122.23,136377
20060301|2006-01-12 08:30,12,122.22,122.31,122.18,122.26,177462
20060301|2006-01-12 09:00,12,122.27,122.3,122.22,122.24,73102
20060301|2006-01-12 09:30,12,122.24,122.29,122.21,122.22,63329
20060301|2006-01-12 10:00,12,122.21,122.26,122.15,122.18,69497
20060301|2006-01-12 10:30,12,122.18,122.2,122.14,122.15,27934
20060301|2006-01-12 11:00,12,122.15,122.19,122.13,122.14,13395
20060301|2006-01-12 11:30,12,122.13,122.17,122.11,122.14,16286
20060301|2006-01-12 12:00,12,122.14,122.17,122.12,122.13,9135
20060301|2006-01-12 12:30,12,122.14,122.15,122.13,122.15,1417
20060301|2006-01-12 13:00,12,122.14,122.16,122.14,122.16,426
20060301|2006-01-12 13:30,12,122.15,122.21,122.15,122.21,3999
20060301|2006-01-12 14:00,12,122.21,122.23,122.19,122.23,1967
20060301|2006-01-12 14:30,12,122.22,122.24,122.21,122.22,3126
20060301|2006-01-12 15:00,12,122.21,122.21,122.21,122.21,131
20060301|2006-01-13 01:00,13,122.22,122.22,122.15,122.2,25003
20060301|2006-01-13 01:30,13,122.2,122.2,122.12,122.17,20672
20060301|2006-01-13 02:00,13,122.17,122.21,122.14,122.15,39939
20060301|2006-01-13 02:30,13,122.15,122.18,122.12,122.15,26626
20060301|2006-01-13 03:00,13,122.15,122.21,122.15,122.15,45598
20060301|2006-01-13 03:30,13,122.16,122.17,122.13,122.14,48907
20060301|2006-01-13 04:00,13,122.14,122.16,122.05,122.06,80855
20060301|2006-01-13 04:30,13,122.06,122.08,122,122.06,75329
20060301|2006-01-13 05:00,13,122.06,122.13,122.04,122.12,41036
20060301|2006-01-13 05:30,13,122.12,122.13,122.07,122.1,24890
20060301|2006-01-13 06:00,13,122.09,122.12,122.07,122.09,19369
20060301|2006-01-13 06:30,13,122.09,122.13,122.07,122.11,21192
20060301|2006-01-13 07:00,13,122.1,122.17,122.06,122.16,52543
20060301|2006-01-13 07:30,13,122.16,122.28,122.15,122.27,129470
20060301|2006-01-13 08:00,13,122.27,122.3,122.22,122.26,77971
20060301|2006-01-13 08:30,13,122.25,122.37,122.24,122.34,92547
20060301|2006-01-13 09:00,13,122.34,122.37,122.29,122.34,57293
20060301|2006-01-13 09:30,13,122.33,122.36,122.25,122.26,67792
20060301|2006-01-13 10:00,13,122.27,122.29,122.24,122.26,30801
20060301|2006-01-13 10:30,13,122.27,122.3,122.26,122.29,16597
20060301|2006-01-13 11:00,13,122.3,122.33,122.27,122.31,11743
20060301|2006-01-13 11:30,13,122.31,122.33,122.29,122.29,11608
20060301|2006-01-13 12:00,13,122.3,122.32,122.28,122.3,2721
20060301|2006-01-13 12:30,13,122.29,122.32,122.29,122.31,1352
20060301|2006-01-13 13:00,13,122.31,122.32,122.31,122.31,778
20060301|2006-01-13 13:30,13,122.32,122.33,122.31,122.33,840
20060301|2006-01-13 14:00,13,122.32,122.33,122.32,122.33,444
20060301|2006-01-13 14:30,13,122.33,122.33,122.31,122.32,975
20060301|2006-01-13 15:00,13,122.31,122.31,122.31,122.31,32
20060301|2006-01-16 01:00,16,122.3,122.31,122.25,122.26,11498
20060301|2006-01-16 01:30,16,122.26,122.27,122.25,122.27,12003
20060301|2006-01-16 02:00,16,122.26,122.28,122.2,122.2,21711
20060301|2006-01-16 02:30,16,122.2,122.21,122.13,122.15,72272
20060301|2006-01-16 03:00,16,122.15,122.17,122.15,122.17,14824
20060301|2006-01-16 03:30,16,122.17,122.19,122.15,122.18,30762
20060301|2006-01-16 04:00,16,122.17,122.22,122.17,122.21,30445
20060301|2006-01-16 04:30,16,122.21,122.23,122.2,122.2,16562
20060301|2006-01-16 05:00,16,122.21,122.24,122.2,122.23,12219
20060301|2006-01-16 05:30,16,122.23,122.25,122.23,122.25,10677
20060301|2006-01-16 06:00,16,122.25,122.25,122.22,122.23,7757
20060301|2006-01-16 06:30,16,122.23,122.24,122.21,122.22,8483
20060301|2006-01-16 07:00,16,122.22,122.22,122.16,122.18,17610
20060301|2006-01-16 07:30,16,122.18,122.21,122.18,122.21,7707
20060301|2006-01-16 08:00,16,122.21,122.21,122.17,122.18,9996
20060301|2006-01-16 08:30,16,122.18,122.24,122.17,122.24,23893
20060301|2006-01-16 09:00,16,122.24,122.25,122.21,122.22,13504
20060301|2006-01-16 09:30,16,122.22,122.23,122.17,122.18,21257
20060301|2006-01-16 10:00,16,122.18,122.19,122.16,122.18,22234
20060301|2006-01-16 10:30,16,122.18,122.19,122.17,122.19,6973
20060301|2006-01-16 11:00,16,122.18,122.19,122.18,122.19,3707
20060301|2006-01-16 11:30,16,122.18,122.21,122.18,122.2,2388
20060301|2006-01-16 12:00,16,122.19,122.19,122.19,122.19,386
20060301|2006-01-17 01:00,17,122.23,122.28,122.21,122.24,21881
20060301|2006-01-17 01:30,17,122.24,122.31,122.24,122.3,32090
20060301|2006-01-17 02:00,17,122.31,122.34,122.27,122.29,47758
20060301|2006-01-17 02:30,17,122.28,122.32,122.25,122.31,41934
20060301|2006-01-17 03:00,17,122.31,122.33,122.29,122.32,37889
20060301|2006-01-17 03:30,17,122.32,122.42,122.31,122.4,101289
20060301|2006-01-17 04:00,17,122.4,122.41,122.37,122.38,42522
20060301|2006-01-17 04:30,17,122.38,122.39,122.33,122.37,47494
20060301|2006-01-17 05:00,17,122.37,122.44,122.37,122.42,46210
20060301|2006-01-17 05:30,17,122.42,122.42,122.36,122.38,27927
20060301|2006-01-17 06:00,17,122.39,122.45,122.38,122.44,29769
20060301|2006-01-17 06:30,17,122.44,122.48,122.41,122.46,58710
20060301|2006-01-17 07:00,17,122.46,122.49,122.43,122.46,49190
20060301|2006-01-17 07:30,17,122.47,122.47,122.4,122.42,83215
20060301|2006-01-17 08:00,17,122.41,122.46,122.34,122.36,112597
20060301|2006-01-17 08:30,17,122.36,122.37,122.29,122.32,101994
20060301|2006-01-17 09:00,17,122.32,122.33,122.26,122.27,75862
20060301|2006-01-17 09:30,17,122.27,122.33,122.27,122.33,39178
20060301|2006-01-17 10:00,17,122.33,122.34,122.3,122.32,40402
20060301|2006-01-17 10:30,17,122.32,122.33,122.27,122.28,36509
20060301|2006-01-17 11:00,17,122.28,122.3,122.23,122.26,30843
20060301|2006-01-17 11:30,17,122.26,122.27,122.2,122.23,23598
20060301|2006-01-17 12:00,17,122.23,122.34,122.23,122.33,10137
20060301|2006-01-17 12:30,17,122.33,122.34,122.28,122.29,2532
20060301|2006-01-17 13:00,17,122.29,122.33,122.29,122.33,469
20060301|2006-01-17 13:30,17,122.33,122.35,122.32,122.35,530
20060301|2006-01-17 14:00,17,122.34,122.36,122.33,122.35,905
20060301|2006-01-17 14:30,17,122.36,122.36,122.34,122.35,503
20060301|2006-01-17 15:00,17,122.36,122.36,122.36,122.36,81
20060301|2006-01-18 01:00,18,122.5,122.54,122.46,122.53,50670
20060301|2006-01-18 01:30,18,122.52,122.64,122.51,122.58,94036
20060301|2006-01-18 02:00,18,122.58,122.61,122.54,122.57,56287
20060301|2006-01-18 02:30,18,122.57,122.59,122.53,122.55,38632
20060301|2006-01-18 03:00,18,122.55,122.65,122.54,122.58,88174
20060301|2006-01-18 03:30,18,122.58,122.61,122.53,122.54,62823
20060301|2006-01-18 04:00,18,122.54,122.59,122.52,122.56,60741
20060301|2006-01-18 04:30,18,122.57,122.6,122.55,122.57,48705
20060301|2006-01-18 05:00,18,122.58,122.59,122.53,122.53,40527
20060301|2006-01-18 05:30,18,122.53,122.55,122.53,122.55,20375
20060301|2006-01-18 06:00,18,122.55,122.6,122.54,122.57,39112
20060301|2006-01-18 06:30,18,122.57,122.58,122.54,122.57,22653
20060301|2006-01-18 07:00,18,122.57,122.65,122.56,122.59,71862
20060301|2006-01-18 07:30,18,122.59,122.62,122.52,122.53,95170
20060301|2006-01-18 08:00,18,122.53,122.54,122.41,122.46,127694
20060301|2006-01-18 08:30,18,122.46,122.48,122.05,122.07,297986
20060301|2006-01-18 09:00,18,122.07,122.33,122.05,122.18,242920
20060301|2006-01-18 09:30,18,122.19,122.29,122.18,122.24,49751
20060301|2006-01-18 10:00,18,122.24,122.26,122.13,122.15,44208
20060301|2006-01-18 10:30,18,122.16,122.21,122.13,122.16,18830
20060301|2006-01-18 11:00,18,122.16,122.16,122.05,122.1,31043
20060301|2006-01-18 11:30,18,122.1,122.12,122.05,122.08,15799
20060301|2006-01-18 12:00,18,122.08,122.1,122.04,122.09,8242
20060301|2006-01-18 12:30,18,122.09,122.12,122.07,122.07,1206
20060301|2006-01-18 13:00,18,122.08,122.1,122.04,122.05,2538
20060301|2006-01-18 13:30,18,122.06,122.12,122.06,122.11,2004
20060301|2006-01-18 14:00,18,122.11,122.11,122.1,122.11,402
20060301|2006-01-18 14:30,18,122.1,122.14,122.08,122.13,1008
20060301|2006-01-18 15:00,18,122.14,122.14,122.14,122.14,106
20060301|2006-01-19 01:00,19,122.1,122.1,121.93,121.97,67371
20060301|2006-01-19 01:30,19,121.96,122.01,121.87,121.95,83609
20060301|2006-01-19 02:00,19,121.96,121.99,121.91,121.97,54941
20060301|2006-01-19 02:30,19,121.98,121.98,121.85,121.87,100943
20060301|2006-01-19 03:00,19,121.88,121.94,121.88,121.9,62155
20060301|2006-01-19 03:30,19,121.9,121.92,121.84,121.86,86494
20060301|2006-01-19 04:00,19,121.87,121.91,121.84,121.85,56621
20060301|2006-01-19 04:30,19,121.84,121.86,121.72,121.77,147146
20060301|2006-01-19 05:00,19,121.78,121.78,121.56,121.59,182239
20060301|2006-01-19 05:30,19,121.59,121.75,121.58,121.68,77932
20060301|2006-01-19 06:00,19,121.68,121.72,121.65,121.7,35375
20060301|2006-01-19 06:30,19,121.7,121.72,121.6,121.64,46885
20060301|2006-01-19 07:00,19,121.64,121.72,121.62,121.62,49135
20060301|2006-01-19 07:30,19,121.63,121.69,121.56,121.64,118162
20060301|2006-01-19 08:00,19,121.63,121.63,121.53,121.6,88665
20060301|2006-01-19 08:30,19,121.6,121.65,121.55,121.56,66319
20060301|2006-01-19 09:00,19,121.56,121.65,121.5,121.58,88789
20060301|2006-01-19 09:30,19,121.58,121.59,121.48,121.56,76513
20060301|2006-01-19 10:00,19,121.56,121.6,121.53,121.56,48321
20060301|2006-01-19 10:30,19,121.55,121.7,121.54,121.66,37171
20060301|2006-01-19 11:00,19,121.66,121.67,121.44,121.47,71120
20060301|2006-01-19 11:30,19,121.47,121.5,121.45,121.48,13446
20060301|2006-01-19 12:00,19,121.48,121.51,121.44,121.48,6576
20060301|2006-01-19 12:30,19,121.48,121.48,121.43,121.45,3118
20060301|2006-01-19 13:00,19,121.46,121.48,121.41,121.42,2717
20060301|2006-01-19 13:30,19,121.43,121.49,121.41,121.48,1783
20060301|2006-01-19 14:00,19,121.48,121.5,121.47,121.49,473
20060301|2006-01-19 14:30,19,121.48,121.5,121.47,121.47,445
20060301|2006-01-19 15:00,19,121.48,121.48,121.48,121.48,46
20060301|2006-01-20 01:00,20,121.55,121.55,121.43,121.49,32699
20060301|2006-01-20 01:30,20,121.49,121.58,121.48,121.58,32520
20060301|2006-01-20 02:00,20,121.58,121.59,121.54,121.56,35622
20060301|2006-01-20 02:30,20,121.57,121.63,121.53,121.62,41289
20060301|2006-01-20 03:00,20,121.62,121.67,121.62,121.65,61142
20060301|2006-01-20 03:30,20,121.65,121.71,121.62,121.7,66858
20060301|2006-01-20 04:00,20,121.71,121.75,121.68,121.68,72525
20060301|2006-01-20 04:30,20,121.68,121.7,121.62,121.63,42905
20060301|2006-01-20 05:00,20,121.64,121.66,121.6,121.63,24829
20060301|2006-01-20 05:30,20,121.62,121.67,121.6,121.61,21401
20060301|2006-01-20 06:00,20,121.6,121.67,121.6,121.67,16666
20060301|2006-01-20 06:30,20,121.67,121.7,121.66,121.68,14127
20060301|2006-01-20 07:00,20,121.68,121.69,121.63,121.64,31405
20060301|2006-01-20 07:30,20,121.64,121.73,121.64,121.7,41504
20060301|2006-01-20 08:00,20,121.7,121.73,121.61,121.64,48624
20060301|2006-01-20 08:30,20,121.64,121.67,121.46,121.51,110849
20060301|2006-01-20 09:00,20,121.52,121.53,121.34,121.38,177456
20060301|2006-01-20 09:30,20,121.38,121.45,121.32,121.42,96425
20060301|2006-01-20 10:00,20,121.42,121.42,121.3,121.36,92768
20060301|2006-01-20 10:30,20,121.36,121.38,121.28,121.29,30423
20060301|2006-01-20 11:00,20,121.29,121.39,121.28,121.35,18824
20060301|2006-01-20 11:30,20,121.34,121.38,121.33,121.37,9295
20060301|2006-01-20 12:00,20,121.37,121.37,121.34,121.36,3526
20060301|2006-01-20 12:30,20,121.36,121.39,121.35,121.37,1172
20060301|2006-01-20 13:00,20,121.38,121.41,121.38,121.38,1655
20060301|2006-01-20 13:30,20,121.38,121.4,121.37,121.39,573
20060301|2006-01-20 14:00,20,121.4,121.41,121.36,121.4,962
20060301|2006-01-20 14:30,20,121.39,121.45,121.38,121.43,2477
20060301|2006-01-20 15:00,20,121.44,121.44,121.44,121.44,124
20060301|2006-01-23 01:00,23,121.53,121.56,121.47,121.55,46622
20060301|2006-01-23 01:30,23,121.55,121.56,121.48,121.51,34964
20060301|2006-01-23 02:00,23,121.51,121.56,121.48,121.54,37901
20060301|2006-01-23 02:30,23,121.54,121.58,121.53,121.54,39904
20060301|2006-01-23 03:00,23,121.54,121.58,121.51,121.54,28649
20060301|2006-01-23 03:30,23,121.54,121.57,121.52,121.56,24028
20060301|2006-01-23 04:00,23,121.56,121.59,121.54,121.57,27714
20060301|2006-01-23 04:30,23,121.58,121.58,121.42,121.45,73278
20060301|2006-01-23 05:00,23,121.45,121.46,121.37,121.41,74944
20060301|2006-01-23 05:30,23,121.41,121.51,121.41,121.48,50377
20060301|2006-01-23 06:00,23,121.49,121.49,121.41,121.47,50917
20060301|2006-01-23 06:30,23,121.47,121.48,121.33,121.34,76057
20060301|2006-01-23 07:00,23,121.34,121.35,121.19,121.24,143723
20060301|2006-01-23 07:30,23,121.24,121.25,121.09,121.15,196822
20060301|2006-01-23 08:00,23,121.14,121.19,121.09,121.11,97286
20060301|2006-01-23 08:30,23,121.11,121.19,121.1,121.17,76578
20060301|2006-01-23 09:00,23,121.17,121.24,121.17,121.24,69309
20060301|2006-01-23 09:30,23,121.23,121.25,121.12,121.18,68016
20060301|2006-01-23 10:00,23,121.19,121.2,121.12,121.14,33423
20060301|2006-01-23 10:30,23,121.14,121.19,121.13,121.18,21132
20060301|2006-01-23 11:00,23,121.18,121.24,121.16,121.23,14712
20060301|2006-01-23 11:30,23,121.23,121.28,121.23,121.26,17852
20060301|2006-01-23 12:00,23,121.26,121.33,121.25,121.3,6957
20060301|2006-01-23 12:30,23,121.3,121.34,121.28,121.33,2745
20060301|2006-01-23 13:00,23,121.33,121.35,121.32,121.34,1843
20060301|2006-01-23 13:30,23,121.35,121.37,121.32,121.33,1861
20060301|2006-01-23 14:00,23,121.34,121.35,121.33,121.35,349
20060301|2006-01-23 14:30,23,121.34,121.35,121.33,121.34,1536
20060301|2006-01-23 15:00,23,121.34,121.34,121.34,121.34,11
20060301|2006-01-24 01:00,24,121.26,121.29,121.16,121.2,38808
20060301|2006-01-24 01:30,24,121.19,121.29,121.19,121.26,32931
20060301|2006-01-24 02:00,24,121.26,121.36,121.26,121.36,48061
20060301|2006-01-24 02:30,24,121.36,121.39,121.3,121.38,61713
20060301|2006-01-24 03:00,24,121.37,121.4,121.31,121.33,45450
20060301|2006-01-24 03:30,24,121.34,121.38,121.28,121.31,43568
20060301|2006-01-24 04:00,24,121.3,121.32,121.19,121.27,142096
20060301|2006-01-24 04:30,24,121.26,121.27,121.22,121.26,50364
20060301|2006-01-24 05:00,24,121.26,121.34,121.25,121.33,64815
20060301|2006-01-24 05:30,24,121.34,121.35,121.23,121.26,42286
20060301|2006-01-24 06:00,24,121.27,121.28,121.19,121.22,40406
20060301|2006-01-24 06:30,24,121.22,121.29,121.2,121.28,35645
20060301|2006-01-24 07:00,24,121.28,121.3,121.13,121.14,110939
20060301|2006-01-24 07:30,24,121.14,121.22,121.14,121.19,69359
20060301|2006-01-24 08:00,24,121.2,121.23,121.12,121.13,112778
20060301|2006-01-24 08:30,24,121.12,121.21,121.12,121.19,78301
20060301|2006-01-24 09:00,24,121.19,121.21,121.12,121.17,66288
20060301|2006-01-24 09:30,24,121.16,121.25,121.16,121.23,51674
20060301|2006-01-24 10:00,24,121.22,121.3,121.21,121.25,48667
20060301|2006-01-24 10:30,24,121.25,121.34,121.25,121.34,31655
20060301|2006-01-24 11:00,24,121.34,121.38,121.3,121.31,27917
20060301|2006-01-24 11:30,24,121.31,121.32,121.25,121.26,11651
20060301|2006-01-24 12:00,24,121.26,121.29,121.22,121.23,11925
20060301|2006-01-24 12:30,24,121.23,121.25,121.21,121.24,1925
20060301|2006-01-24 13:00,24,121.24,121.24,121.18,121.19,2862
20060301|2006-01-24 13:30,24,121.19,121.23,121.19,121.21,1775
20060301|2006-01-24 14:00,24,121.22,121.22,121.2,121.2,185
20060301|2006-01-24 14:30,24,121.21,121.22,121.2,121.21,1683
20060301|2006-01-24 15:00,24,121.2,121.2,121.2,121.2,74
20060301|2006-01-25 01:00,25,121.15,121.16,121.06,121.09,68143
20060301|2006-01-25 01:30,25,121.09,121.19,121.08,121.15,44434
20060301|2006-01-25 02:00,25,121.15,121.18,121.08,121.13,44007
20060301|2006-01-25 02:30,25,121.13,121.16,120.99,120.99,122788
20060301|2006-01-25 03:00,25,120.99,121.1,120.99,121.06,97325
20060301|2006-01-25 03:30,25,121.06,121.08,120.93,121,129455
20060301|2006-01-25 04:00,25,121,121.07,120.96,121,147257
20060301|2006-01-25 04:30,25,121,121.03,120.97,121.03,71682
20060301|2006-01-25 05:00,25,121.03,121.09,121.02,121.09,48378
20060301|2006-01-25 05:30,25,121.09,121.09,121.05,121.06,36753
20060301|2006-01-25 06:00,25,121.06,121.07,121,121.03,33684
20060301|2006-01-25 06:30,25,121.03,121.06,120.99,121.05,36403
20060301|2006-01-25 07:00,25,121.06,121.07,121,121.04,49157
20060301|2006-01-25 07:30,25,121.04,121.04,120.98,121.03,50518
20060301|2006-01-25 08:00,25,121.03,121.06,120.95,120.97,96601
20060301|2006-01-25 08:30,25,120.96,120.99,120.91,120.97,95405
20060301|2006-01-25 09:00,25,120.96,121.02,120.87,120.9,174098
20060301|2006-01-25 09:30,25,120.9,120.94,120.81,120.82,115965
20060301|2006-01-25 10:00,25,120.82,120.83,120.71,120.77,129608
20060301|2006-01-25 10:30,25,120.77,120.8,120.73,120.73,39632
20060301|2006-01-25 11:00,25,120.73,120.79,120.71,120.78,19397
20060301|2006-01-25 11:30,25,120.78,120.8,120.75,120.76,9754
20060301|2006-01-25 12:00,25,120.75,120.77,120.72,120.77,6864
20060301|2006-01-25 12:30,25,120.77,120.78,120.75,120.78,1787
20060301|2006-01-25 13:00,25,120.78,120.78,120.72,120.73,1790
20060301|2006-01-25 13:30,25,120.72,120.72,120.61,120.62,10239
20060301|2006-01-25 14:00,25,120.62,120.64,120.58,120.61,4324
20060301|2006-01-25 14:30,25,120.61,120.65,120.6,120.64,1755
20060301|2006-01-25 15:00,25,120.62,120.62,120.62,120.62,309
20060301|2006-01-26 01:00,26,120.68,120.76,120.64,120.73,57981
20060301|2006-01-26 01:30,26,120.73,120.78,120.68,120.69,46964
20060301|2006-01-26 02:00,26,120.69,120.7,120.62,120.7,86544
20060301|2006-01-26 02:30,26,120.7,120.75,120.67,120.7,64756
20060301|2006-01-26 03:00,26,120.69,120.74,120.63,120.63,89231
20060301|2006-01-26 03:30,26,120.64,120.68,120.59,120.67,89168
20060301|2006-01-26 04:00,26,120.67,120.68,120.61,120.62,66767
20060301|2006-01-26 04:30,26,120.63,120.65,120.57,120.59,88146
20060301|2006-01-26 05:00,26,120.59,120.64,120.55,120.57,119932
20060301|2006-01-26 05:30,26,120.57,120.65,120.56,120.64,56846
20060301|2006-01-26 06:00,26,120.64,120.7,120.63,120.64,45242
20060301|2006-01-26 06:30,26,120.64,120.66,120.61,120.63,34797
20060301|2006-01-26 07:00,26,120.63,120.65,120.57,120.58,38089
20060301|2006-01-26 07:30,26,120.58,120.6,120.5,120.59,188628
20060301|2006-01-26 08:00,26,120.59,120.74,120.57,120.71,130728
20060301|2006-01-26 08:30,26,120.71,120.72,120.61,120.64,78830
20060301|2006-01-26 09:00,26,120.64,120.65,120.56,120.58,51578
20060301|2006-01-26 09:30,26,120.58,120.58,120.27,120.29,208525
20060301|2006-01-26 10:00,26,120.3,120.36,120.17,120.23,196577
20060301|2006-01-26 10:30,26,120.24,120.28,120.21,120.24,50028
20060301|2006-01-26 11:00,26,120.25,120.3,120.22,120.24,23274
20060301|2006-01-26 11:30,26,120.23,120.26,120.15,120.24,28341
20060301|2006-01-26 12:00,26,120.24,120.25,120.21,120.23,6653
20060301|2006-01-26 12:30,26,120.22,120.24,120.2,120.22,2032
20060301|2006-01-26 13:00,26,120.22,120.24,120.19,120.22,1390
20060301|2006-01-26 13:30,26,120.22,120.22,120.19,120.2,878
20060301|2006-01-26 14:00,26,120.21,120.25,120.2,120.25,982
20060301|2006-01-26 14:30,26,120.25,120.25,120.21,120.24,1092
20060301|2006-01-26 15:00,26,120.22,120.22,120.22,120.22,52
20060301|2006-01-27 01:00,27,120.18,120.26,120.13,120.26,61457
20060301|2006-01-27 01:30,27,120.25,120.36,120.25,120.32,53191
20060301|2006-01-27 02:00,27,120.32,120.39,120.32,120.36,48652
20060301|2006-01-27 02:30,27,120.36,120.44,120.34,120.43,80000
20060301|2006-01-27 03:00,27,120.42,120.44,120.33,120.36,67601
20060301|2006-01-27 03:30,27,120.36,120.4,120.34,120.35,45653
20060301|2006-01-27 04:00,27,120.36,120.41,120.34,120.38,58009
20060301|2006-01-27 04:30,27,120.37,120.43,120.35,120.4,51627
20060301|2006-01-27 05:00,27,120.41,120.44,120.35,120.37,43013
20060301|2006-01-27 05:30,27,120.37,120.4,120.36,120.39,29195
20060301|2006-01-27 06:00,27,120.39,120.41,120.31,120.34,39363
20060301|2006-01-27 06:30,27,120.35,120.36,120.23,120.33,85341
20060301|2006-01-27 07:00,27,120.33,120.49,120.31,120.49,52456
20060301|2006-01-27 07:30,27,120.49,120.58,120.44,120.46,227637
20060301|2006-01-27 08:00,27,120.46,120.56,120.45,120.52,74978
20060301|2006-01-27 08:30,27,120.52,120.54,120.42,120.45,86200
20060301|2006-01-27 09:00,27,120.45,120.48,120.09,120.12,234720
20060301|2006-01-27 09:30,27,120.12,120.24,120.08,120.22,118614
20060301|2006-01-27 10:00,27,120.22,120.3,120.2,120.27,49540
20060301|2006-01-27 10:30,27,120.27,120.34,120.25,120.3,29740
20060301|2006-01-27 11:00,27,120.3,120.3,120.25,120.27,10290
20060301|2006-01-27 11:30,27,120.27,120.28,120.25,120.27,4347
20060301|2006-01-27 12:00,27,120.27,120.3,120.26,120.28,1906
20060301|2006-01-27 12:30,27,120.28,120.34,120.27,120.33,1892
20060301|2006-01-27 13:00,27,120.33,120.34,120.28,120.3,460
20060301|2006-01-27 13:30,27,120.3,120.31,120.27,120.3,267
20060301|2006-01-27 14:00,27,120.3,120.3,120.28,120.3,295
20060301|2006-01-27 14:30,27,120.31,120.32,120.28,120.3,1753
20060301|2006-01-27 15:00,27,120.26,120.26,120.26,120.26,30
20060301|2006-01-30 01:00,30,120.2,120.25,120.19,120.24,23934
20060301|2006-01-30 01:30,30,120.24,120.31,120.22,120.29,29643
20060301|2006-01-30 02:00,30,120.29,120.35,120.28,120.3,41369
20060301|2006-01-30 02:30,30,120.3,120.3,120.25,120.25,40857
20060301|2006-01-30 03:00,30,120.25,120.27,120.21,120.23,45939
20060301|2006-01-30 03:30,30,120.24,120.24,120.17,120.19,59925
20060301|2006-01-30 04:00,30,120.19,120.25,120.17,120.24,51046
20060301|2006-01-30 04:30,30,120.24,120.26,120.13,120.17,66104
20060301|2006-01-30 05:00,30,120.16,120.26,120.16,120.24,39620
20060301|2006-01-30 05:30,30,120.24,120.25,120.21,120.22,19627
20060301|2006-01-30 06:00,30,120.22,120.24,120.19,120.23,16136
20060301|2006-01-30 06:30,30,120.22,120.27,120.21,120.23,35847
20060301|2006-01-30 07:00,30,120.23,120.26,120.17,120.19,52362
20060301|2006-01-30 07:30,30,120.19,120.24,120.06,120.08,112471
20060301|2006-01-30 08:00,30,120.09,120.22,120.08,120.19,63178
20060301|2006-01-30 08:30,30,120.19,120.31,120.19,120.3,82334
20060301|2006-01-30 09:00,30,120.31,120.39,120.3,120.31,82841
20060301|2006-01-30 09:30,30,120.31,120.39,120.28,120.32,47806
20060301|2006-01-30 10:00,30,120.32,120.38,120.32,120.34,38197
20060301|2006-01-30 10:30,30,120.35,120.4,120.34,120.38,16657
20060301|2006-01-30 11:00,30,120.38,120.38,120.32,120.35,15923
20060301|2006-01-30 11:30,30,120.35,120.36,120.32,120.34,13364
20060301|2006-01-30 12:00,30,120.34,120.35,120.32,120.34,3869
20060301|2006-01-30 12:30,30,120.34,120.34,120.28,120.32,3798
20060301|2006-01-30 13:00,30,120.32,120.34,120.31,120.34,374
20060301|2006-01-30 13:30,30,120.34,120.37,120.34,120.34,1004
20060301|2006-01-30 14:00,30,120.34,120.36,120.33,120.35,440
20060301|2006-01-30 14:30,30,120.34,120.37,120.33,120.37,1490
20060301|2006-01-30 15:00,30,120.36,120.36,120.36,120.36,50
20060301|2006-01-31 01:00,31,120.37,120.41,120.33,120.38,33585
20060301|2006-01-31 01:30,31,120.38,120.45,120.35,120.45,46046
20060301|2006-01-31 02:00,31,120.45,120.46,120.4,120.41,30463
20060301|2006-01-31 02:30,31,120.41,120.42,120.32,120.36,59978
20060301|2006-01-31 03:00,31,120.36,120.36,120.14,120.15,152477
20060301|2006-01-31 03:30,31,120.14,120.25,120.14,120.22,78094
20060301|2006-01-31 04:00,31,120.22,120.31,120.2,120.23,77674
20060301|2006-01-31 04:30,31,120.23,120.32,120.22,120.27,50813
20060301|2006-01-31 05:00,31,120.28,120.28,120.2,120.25,37284
20060301|2006-01-31 05:30,31,120.25,120.28,120.24,120.28,18797
20060301|2006-01-31 06:00,31,120.28,120.31,120.25,120.29,21929
20060301|2006-01-31 06:30,31,120.29,120.29,120.21,120.24,25932
20060301|2006-01-31 07:00,31,120.24,120.28,120.21,120.24,31654
20060301|2006-01-31 07:30,31,120.25,120.33,120.22,120.33,59344
20060301|2006-01-31 08:00,31,120.32,120.33,120.27,120.28,41506
20060301|2006-01-31 08:30,31,120.28,120.35,120.28,120.31,55521
20060301|2006-01-31 09:00,31,120.32,120.37,120.28,120.33,85427
20060301|2006-01-31 09:30,31,120.33,120.46,120.32,120.45,75342
20060301|2006-01-31 10:00,31,120.44,120.46,120.36,120.41,96890
20060301|2006-01-31 10:30,31,120.4,120.44,120.39,120.43,28387
20060301|2006-01-31 11:00,31,120.43,120.48,120.42,120.44,21895
20060301|2006-01-31 11:30,31,120.44,120.44,120.37,120.37,15034
20060301|2006-01-31 12:00,31,120.38,120.44,120.37,120.4,4100
20060301|2006-01-31 12:30,31,120.4,120.42,120.38,120.42,3670
20060301|2006-01-31 13:00,31,120.41,120.44,120.25,120.28,22539
20060301|2006-01-31 13:30,31,120.27,120.37,120.24,120.36,9945
20060301|2006-01-31 14:00,31,120.35,120.36,120.32,120.33,2009
20060301|2006-01-31 14:30,31,120.33,120.36,120.33,120.35,1059
20060301|2006-01-31 15:00,31,120.35,120.35,120.35,120.35,108
20060301|2006-02-01 01:00,1,120.38,120.47,120.38,120.41,42277
20060301|2006-02-01 01:30,1,120.41,120.43,120.37,120.38,23606
20060301|2006-02-01 02:00,1,120.39,120.53,120.38,120.52,85485
20060301|2006-02-01 02:30,1,120.52,120.6,120.49,120.58,96444
20060301|2006-02-01 03:00,1,120.58,120.59,120.5,120.53,68267
20060301|2006-02-01 03:30,1,120.53,120.61,120.53,120.59,59280
20060301|2006-02-01 04:00,1,120.59,120.63,120.52,120.55,51280
20060301|2006-02-01 04:30,1,120.56,120.59,120.52,120.54,55152
20060301|2006-02-01 05:00,1,120.53,120.53,120.45,120.46,73359
20060301|2006-02-01 05:30,1,120.47,120.52,120.45,120.5,30829
20060301|2006-02-01 06:00,1,120.51,120.51,120.39,120.4,72705
20060301|2006-02-01 06:30,1,120.4,120.41,120.32,120.34,75177
20060301|2006-02-01 07:00,1,120.35,120.36,120.2,120.23,122605
20060301|2006-02-01 07:30,1,120.24,120.3,120.21,120.23,74751
20060301|2006-02-01 08:00,1,120.23,120.26,120.16,120.22,109144
20060301|2006-02-01 08:30,1,120.22,120.24,120.12,120.17,86144
20060301|2006-02-01 09:00,1,120.18,120.27,119.98,120.05,189964
20060301|2006-02-01 09:30,1,120.05,120.08,119.86,119.95,233716
20060301|2006-02-01 10:00,1,119.95,119.97,119.9,119.91,55820
20060301|2006-02-01 10:30,1,119.92,119.96,119.85,119.93,57997
20060301|2006-02-01 11:00,1,119.93,119.96,119.91,119.92,19985
20060301|2006-02-01 11:30,1,119.93,119.97,119.9,119.96,13556
20060301|2006-02-01 12:00,1,119.96,119.97,119.92,119.94,6413
20060301|2006-02-01 12:30,1,119.94,119.97,119.93,119.94,2091
20060301|2006-02-01 13:00,1,119.94,119.96,119.92,119.93,817
20060301|2006-02-01 13:30,1,119.93,119.95,119.93,119.94,1515
20060301|2006-02-01 14:00,1,119.94,119.94,119.92,119.92,590
20060301|2006-02-01 14:30,1,119.93,119.94,119.92,119.93,1681
20060301|2006-02-01 15:00,1,119.94,119.94,119.94,119.94,171
20060301|2006-02-02 01:00,2,119.94,119.96,119.88,119.93,48869
20060301|2006-02-02 01:30,2,119.92,119.96,119.89,119.94,37161
20060301|2006-02-02 02:00,2,119.94,119.99,119.92,119.98,44424
20060301|2006-02-02 02:30,2,119.97,120.03,119.95,120.01,44784
20060301|2006-02-02 03:00,2,120.01,120.02,119.98,119.99,54607
20060301|2006-02-02 03:30,2,120,120.01,119.92,119.96,87077
20060301|2006-02-02 04:00,2,119.96,120.04,119.95,120.01,58216
20060301|2006-02-02 04:30,2,120.01,120.02,119.93,119.94,48556
20060301|2006-02-02 05:00,2,119.94,119.97,119.92,119.96,31078
20060301|2006-02-02 05:30,2,119.96,119.98,119.92,119.93,16951
20060301|2006-02-02 06:00,2,119.93,120,119.93,119.99,22549
20060301|2006-02-02 06:30,2,119.99,120.04,119.96,120.03,34360
20060301|2006-02-02 07:00,2,120.03,120.07,119.98,119.99,54232
20060301|2006-02-02 07:30,2,119.99,120.11,119.88,120.07,155630
20060301|2006-02-02 08:00,2,120.07,120.12,120.01,120.02,76701
20060301|2006-02-02 08:30,2,120.02,120.04,119.82,119.83,137646
20060301|2006-02-02 09:00,2,119.83,119.88,119.77,119.85,174441
20060301|2006-02-02 09:30,2,119.84,119.97,119.84,119.95,79298
20060301|2006-02-02 10:00,2,119.96,120.08,119.87,120.06,74093
20060301|2006-02-02 10:30,2,120.05,120.12,119.97,120.07,64844
20060301|2006-02-02 11:00,2,120.08,120.08,119.99,120,23814
20060301|2006-02-02 11:30,2,120,120.03,119.96,119.98,8655
20060301|2006-02-02 12:00,2,119.98,119.99,119.9,119.96,3825
20060301|2006-02-02 12:30,2,119.97,119.98,119.95,119.97,833
20060301|2006-02-02 13:00,2,119.96,119.97,119.95,119.97,466
20060301|2006-02-02 13:30,2,119.97,119.97,119.95,119.96,535
20060301|2006-02-02 14:00,2,119.95,119.96,119.95,119.96,56
20060301|2006-02-02 14:30,2,119.96,119.96,119.93,119.93,1016
20060301|2006-02-02 15:00,2,119.94,119.94,119.94,119.94,8
20060301|2006-02-03 01:00,3,119.9,119.97,119.9,119.97,12156
20060301|2006-02-03 01:30,3,119.97,120.04,119.96,120.04,23359
20060301|2006-02-03 02:00,3,120.04,120.06,120.02,120.06,32761
20060301|2006-02-03 02:30,3,120.06,120.07,120.03,120.06,36298
20060301|2006-02-03 03:00,3,120.06,120.09,120.04,120.05,42178
20060301|2006-02-03 03:30,3,120.06,120.1,120.04,120.07,43937
20060301|2006-02-03 04:00,3,120.07,120.15,120.07,120.12,62091
20060301|2006-02-03 04:30,3,120.11,120.14,120.08,120.1,49388
20060301|2006-02-03 05:00,3,120.1,120.1,120.04,120.06,29841
20060301|2006-02-03 05:30,3,120.07,120.09,120.06,120.07,19678
20060301|2006-02-03 06:00,3,120.07,120.09,120.06,120.07,10806
20060301|2006-02-03 06:30,3,120.07,120.12,120.06,120.11,17989
20060301|2006-02-03 07:00,3,120.1,120.27,120.04,120.11,66329
20060301|2006-02-03 07:30,3,120.1,120.11,119.84,119.95,258433
20060301|2006-02-03 08:00,3,119.96,119.99,119.81,119.92,165883
20060301|2006-02-03 08:30,3,119.92,120.02,119.89,119.97,83870
20060301|2006-02-03 09:00,3,119.97,120.16,119.94,120.14,163024
20060301|2006-02-03 09:30,3,120.13,120.26,120.11,120.22,99348
20060301|2006-02-03 10:00,3,120.21,120.34,120.21,120.27,95604
20060301|2006-02-03 10:30,3,120.27,120.32,120.23,120.23,34050
20060301|2006-02-03 11:00,3,120.23,120.28,120.21,120.24,13776
20060301|2006-02-03 11:30,3,120.24,120.31,120.23,120.29,8393
20060301|2006-02-03 12:00,3,120.29,120.3,120.25,120.27,3050
20060301|2006-02-03 12:30,3,120.27,120.3,120.27,120.3,2360
20060301|2006-02-03 13:00,3,120.29,120.34,120.29,120.32,1281
20060301|2006-02-03 13:30,3,120.32,120.36,120.31,120.31,2756
20060301|2006-02-03 14:00,3,120.32,120.32,120.29,120.31,254
20060301|2006-02-03 14:30,3,120.31,120.36,120.31,120.33,1181
20060301|2006-02-03 15:00,3,120.37,120.37,120.37,120.37,238
20060301|2006-02-06 01:00,6,120.28,120.32,120.23,120.24,24541
20060301|2006-02-06 01:30,6,120.25,120.27,120.2,120.25,24547
20060301|2006-02-06 02:00,6,120.25,120.33,120.21,120.3,39072
20060301|2006-02-06 02:30,6,120.3,120.36,120.29,120.35,41800
20060301|2006-02-06 03:00,6,120.35,120.42,120.34,120.41,54026
20060301|2006-02-06 03:30,6,120.4,120.41,120.28,120.28,58344
20060301|2006-02-06 04:00,6,120.29,120.32,120.26,120.31,50282
20060301|2006-02-06 04:30,6,120.31,120.4,120.31,120.39,50646
20060301|2006-02-06 05:00,6,120.38,120.41,120.36,120.37,40147
20060301|2006-02-06 05:30,6,120.38,120.39,120.36,120.36,12958
20060301|2006-02-06 06:00,6,120.37,120.4,120.36,120.37,12554
20060301|2006-02-06 06:30,6,120.38,120.38,120.3,120.33,23169
20060301|2006-02-06 07:00,6,120.34,120.43,120.32,120.35,55241
20060301|2006-02-06 07:30,6,120.34,120.37,120.26,120.32,58259
20060301|2006-02-06 08:00,6,120.32,120.43,120.31,120.43,54674
20060301|2006-02-06 08:30,6,120.43,120.48,120.33,120.38,86661
20060301|2006-02-06 09:00,6,120.38,120.43,120.36,120.37,40137
20060301|2006-02-06 09:30,6,120.37,120.37,120.23,120.24,76457
20060301|2006-02-06 10:00,6,120.24,120.32,120.22,120.31,42161
20060301|2006-02-06 10:30,6,120.3,120.3,120.26,120.28,16736
20060301|2006-02-06 11:00,6,120.29,120.29,120.27,120.28,10860
20060301|2006-02-06 11:30,6,120.28,120.29,120.24,120.26,5351
20060301|2006-02-06 12:00,6,120.26,120.27,120.24,120.27,2817
20060301|2006-02-06 12:30,6,120.27,120.29,120.26,120.29,813
20060301|2006-02-06 13:00,6,120.29,120.32,120.27,120.3,1119
20060301|2006-02-06 13:30,6,120.3,120.31,120.28,120.3,269
20060301|2006-02-06 14:00,6,120.29,120.3,120.29,120.29,32
20060301|2006-02-06 14:30,6,120.3,120.31,120.29,120.3,297
20060301|2006-02-06 15:00,6,120.3,120.3,120.3,120.3,77
20060301|2006-02-07 01:00,7,120.21,120.24,120.16,120.22,29847
20060301|2006-02-07 01:30,7,120.23,120.3,120.21,120.28,27661
20060301|2006-02-07 02:00,7,120.28,120.31,120.25,120.3,22572
20060301|2006-02-07 02:30,7,120.29,120.37,120.28,120.36,53826
20060301|2006-02-07 03:00,7,120.36,120.42,120.35,120.4,69822
20060301|2006-02-07 03:30,7,120.41,120.44,120.38,120.4,56298
20060301|2006-02-07 04:00,7,120.41,120.44,120.37,120.39,49017
20060301|2006-02-07 04:30,7,120.39,120.47,120.37,120.41,66416
20060301|2006-02-07 05:00,7,120.42,120.48,120.39,120.43,44440
20060301|2006-02-07 05:30,7,120.43,120.5,120.41,120.45,41603
20060301|2006-02-07 06:00,7,120.44,120.52,120.43,120.51,41499
20060301|2006-02-07 06:30,7,120.5,120.52,120.44,120.44,52720
20060301|2006-02-07 07:00,7,120.44,120.49,120.43,120.49,45567
20060301|2006-02-07 07:30,7,120.49,120.53,120.46,120.49,64479
20060301|2006-02-07 08:00,7,120.49,120.49,120.35,120.38,92339
20060301|2006-02-07 08:30,7,120.38,120.42,120.34,120.35,82066
20060301|2006-02-07 09:00,7,120.36,120.37,120.22,120.23,165822
20060301|2006-02-07 09:30,7,120.23,120.24,120.02,120.02,217603
20060301|2006-02-07 10:00,7,120.02,120.09,119.96,120.08,126878
20060301|2006-02-07 10:30,7,120.08,120.08,120.01,120.04,38983
20060301|2006-02-07 11:00,7,120.03,120.08,119.99,120.07,26151
20060301|2006-02-07 11:30,7,120.07,120.11,120.05,120.08,12818
20060301|2006-02-07 12:00,7,120.09,120.11,120.04,120.06,7318
20060301|2006-02-07 12:30,7,120.06,120.15,120.06,120.13,5582
20060301|2006-02-07 13:00,7,120.13,120.14,120.11,120.13,2224
20060301|2006-02-07 13:30,7,120.12,120.12,120.1,120.11,970
20060301|2006-02-07 14:00,7,120.1,120.12,120.1,120.12,240
20060301|2006-02-07 14:30,7,120.11,120.12,120.08,120.08,1268
20060301|2006-02-07 15:00,7,120.1,120.1,120.1,120.1,33
20060301|2006-02-08 01:00,8,120.13,120.2,120.13,120.14,42377
20060301|2006-02-08 01:30,8,120.15,120.21,120.13,120.21,46105
20060301|2006-02-08 02:00,8,120.21,120.27,120.2,120.21,59752
20060301|2006-02-08 02:30,8,120.22,120.28,120.18,120.18,48793
20060301|2006-02-08 03:00,8,120.18,120.19,120.03,120.09,140177
20060301|2006-02-08 03:30,8,120.08,120.18,120.07,120.15,83495
20060301|2006-02-08 04:00,8,120.14,120.18,120.06,120.08,58174
20060301|2006-02-08 04:30,8,120.08,120.17,120.07,120.16,39087
20060301|2006-02-08 05:00,8,120.16,120.22,120.13,120.14,35574
20060301|2006-02-08 05:30,8,120.14,120.16,120.11,120.15,20315
20060301|2006-02-08 06:00,8,120.15,120.17,120.11,120.14,36684
20060301|2006-02-08 06:30,8,120.13,120.15,120.05,120.06,35602
20060301|2006-02-08 07:00,8,120.06,120.14,120.05,120.1,47540
20060301|2006-02-08 07:30,8,120.11,120.2,120.11,120.17,46552
20060301|2006-02-08 08:00,8,120.16,120.26,120.15,120.23,78725
20060301|2006-02-08 08:30,8,120.22,120.24,120.14,120.16,61215
20060301|2006-02-08 09:00,8,120.16,120.18,120.1,120.11,49579
20060301|2006-02-08 09:30,8,120.11,120.18,120.08,120.18,48502
20060301|2006-02-08 10:00,8,120.18,120.24,120.14,120.17,66923
20060301|2006-02-08 10:30,8,120.17,120.2,120.13,120.15,21648
20060301|2006-02-08 11:00,8,120.14,120.15,120.1,120.13,19824
20060301|2006-02-08 11:30,8,120.13,120.2,120.13,120.16,9431
20060301|2006-02-08 12:00,8,120.17,120.22,120.07,120.08,15822
20060301|2006-02-08 12:30,8,120.08,120.12,120.07,120.08,1584
20060301|2006-02-08 13:00,8,120.08,120.1,120.07,120.08,1149
20060301|2006-02-08 13:30,8,120.08,120.11,120.08,120.09,948
20060301|2006-02-08 14:00,8,120.08,120.09,120.08,120.08,312
20060301|2006-02-08 14:30,8,120.09,120.1,120.07,120.07,1010
20060301|2006-02-08 15:00,8,120.08,120.08,120.08,120.08,4
20060301|2006-02-09 01:00,9,120.13,120.19,120.12,120.16,17553
20060301|2006-02-09 01:30,9,120.17,120.18,120.1,120.13,21310
20060301|2006-02-09 02:00,9,120.13,120.17,120.09,120.14,31809
20060301|2006-02-09 02:30,9,120.14,120.16,119.94,120.01,142065
20060301|2006-02-09 03:00,9,120.01,120.03,119.93,119.99,96324
20060301|2006-02-09 03:30,9,119.99,120.04,119.97,120.03,49705
20060301|2006-02-09 04:00,9,120.04,120.07,119.99,120.01,61770
20060301|2006-02-09 04:30,9,120.02,120.05,119.99,120.04,31821
20060301|2006-02-09 05:00,9,120.04,120.04,119.94,119.94,55116
20060301|2006-02-09 05:30,9,119.94,119.98,119.83,119.87,101467
20060301|2006-02-09 06:00,9,119.87,119.97,119.84,119.94,51175
20060301|2006-02-09 06:30,9,119.93,119.93,119.88,119.89,34728
20060301|2006-02-09 07:00,9,119.88,119.94,119.86,119.89,46410
20060301|2006-02-09 07:30,9,119.89,119.96,119.88,119.93,60645
20060301|2006-02-09 08:00,9,119.93,120.13,119.92,120.12,153277
20060301|2006-02-09 08:30,9,120.13,120.21,120.12,120.14,112480
20060301|2006-02-09 09:00,9,120.14,120.36,120.14,120.31,204484
20060301|2006-02-09 09:30,9,120.31,120.37,120.29,120.31,72648
20060301|2006-02-09 10:00,9,120.31,120.43,120.31,120.36,93179
20060301|2006-02-09 10:30,9,120.36,120.41,120.34,120.38,33138
20060301|2006-02-09 11:00,9,120.37,120.44,120.35,120.36,37650
20060301|2006-02-09 11:30,9,120.37,120.43,120.37,120.39,20233
20060301|2006-02-09 12:00,9,120.39,120.47,120.31,120.33,39072
20060301|2006-02-09 12:30,9,120.33,120.45,120.32,120.41,9566
20060301|2006-02-09 13:00,9,120.41,120.45,120.39,120.45,3665
20060301|2006-02-09 13:30,9,120.45,120.46,120.4,120.42,1699
20060301|2006-02-09 14:00,9,120.42,120.43,120.4,120.4,534
20060301|2006-02-09 14:30,9,120.41,120.44,120.38,120.38,900
20060301|2006-02-09 15:00,9,120.38,120.38,120.38,120.38,120
20060301|2006-02-10 01:00,10,120.32,120.36,120.29,120.32,42881
20060301|2006-02-10 01:30,10,120.32,120.52,120.31,120.49,65979
20060301|2006-02-10 02:00,10,120.49,120.6,120.48,120.56,117104
20060301|2006-02-10 02:30,10,120.57,120.59,120.47,120.48,83340
20060301|2006-02-10 03:00,10,120.48,120.51,120.38,120.44,83127
20060301|2006-02-10 03:30,10,120.44,120.52,120.43,120.51,43276
20060301|2006-02-10 04:00,10,120.51,120.54,120.47,120.49,34034
20060301|2006-02-10 04:30,10,120.49,120.52,120.44,120.48,21526
20060301|2006-02-10 05:00,10,120.47,120.49,120.44,120.49,16031
20060301|2006-02-10 05:30,10,120.48,120.53,120.48,120.52,17762
20060301|2006-02-10 06:00,10,120.52,120.53,120.46,120.51,18142
20060301|2006-02-10 06:30,10,120.51,120.68,120.48,120.67,88383
20060301|2006-02-10 07:00,10,120.66,120.75,120.65,120.71,117343
20060301|2006-02-10 07:30,10,120.71,120.76,120.68,120.74,92368
20060301|2006-02-10 08:00,10,120.73,120.8,120.71,120.78,78522
20060301|2006-02-10 08:30,10,120.78,120.83,120.68,120.69,99161
20060301|2006-02-10 09:00,10,120.69,120.72,120.65,120.69,65231
20060301|2006-02-10 09:30,10,120.69,120.7,120.47,120.5,120188
20060301|2006-02-10 10:00,10,120.5,120.57,120.47,120.54,48040
20060301|2006-02-10 10:30,10,120.54,120.54,120.35,120.37,55946
20060301|2006-02-10 11:00,10,120.36,120.38,120.33,120.36,26205
20060301|2006-02-10 11:30,10,120.37,120.37,120.31,120.32,14105
20060301|2006-02-10 12:00,10,120.32,120.32,120.23,120.25,12984
20060301|2006-02-10 12:30,10,120.25,120.26,120.19,120.22,9411
20060301|2006-02-10 13:00,10,120.22,120.24,120.2,120.24,3263
20060301|2006-02-10 13:30,10,120.24,120.26,120.24,120.25,894
20060301|2006-02-10 14:00,10,120.25,120.26,120.23,120.23,617
20060301|2006-02-10 14:30,10,120.23,120.28,120.23,120.25,1375
20060301|2006-02-10 15:00,10,120.26,120.26,120.26,120.26,232
20060301|2006-02-13 01:00,13,120.3,120.37,120.3,120.31,25189
20060301|2006-02-13 01:30,13,120.31,120.31,120.21,120.22,40317
20060301|2006-02-13 02:00,13,120.22,120.33,120.22,120.32,31141
20060301|2006-02-13 02:30,13,120.32,120.32,120.2,120.22,54670
20060301|2006-02-13 03:00,13,120.23,120.23,120.05,120.06,138952
20060301|2006-02-13 03:30,13,120.06,120.13,120.04,120.11,55346
20060301|2006-02-13 04:00,13,120.11,120.21,120.09,120.16,56238
20060301|2006-02-13 04:30,13,120.16,120.17,120.09,120.15,30116
20060301|2006-02-13 05:00,13,120.15,120.15,120.07,120.1,20900
20060301|2006-02-13 05:30,13,120.1,120.17,120.08,120.13,23288
20060301|2006-02-13 06:00,13,120.13,120.21,120.08,120.19,32459
20060301|2006-02-13 06:30,13,120.19,120.22,120.11,120.16,24160
20060301|2006-02-13 07:00,13,120.16,120.34,120.12,120.2,111327
20060301|2006-02-13 07:30,13,120.2,120.23,120.14,120.19,60798
20060301|2006-02-13 08:00,13,120.18,120.31,120.17,120.3,62248
20060301|2006-02-13 08:30,13,120.31,120.31,120.21,120.24,51117
20060301|2006-02-13 09:00,13,120.24,120.3,120.24,120.27,39433
20060301|2006-02-13 09:30,13,120.27,120.27,120.11,120.17,65822
20060301|2006-02-13 10:00,13,120.17,120.2,120.14,120.16,29686
20060301|2006-02-13 10:30,13,120.16,120.28,120.16,120.27,29037
20060301|2006-02-13 11:00,13,120.26,120.28,120.23,120.26,12066
20060301|2006-02-13 11:30,13,120.26,120.3,120.25,120.29,12981
20060301|2006-02-13 12:00,13,120.29,120.32,120.25,120.31,8280
20060301|2006-02-13 12:30,13,120.31,120.34,120.29,120.31,3326
20060301|2006-02-13 13:00,13,120.3,120.32,120.3,120.32,645
20060301|2006-02-13 13:30,13,120.32,120.32,120.28,120.29,730
20060301|2006-02-13 14:00,13,120.3,120.32,120.29,120.31,98
20060301|2006-02-13 14:30,13,120.31,120.32,120.3,120.3,439
20060301|2006-02-13 15:00,13,120.31,120.31,120.31,120.31,4
20060301|2006-02-14 01:00,14,120.29,120.36,120.24,120.25,35541
20060301|2006-02-14 01:30,14,120.25,120.32,120.22,120.28,24394
20060301|2006-02-14 02:00,14,120.29,120.33,120.21,120.3,43469
20060301|2006-02-14 02:30,14,120.3,120.33,120.22,120.25,39966
20060301|2006-02-14 03:00,14,120.24,120.29,120.23,120.29,36705
20060301|2006-02-14 03:30,14,120.28,120.34,120.26,120.32,59462
20060301|2006-02-14 04:00,14,120.31,120.32,120.16,120.2,100653
20060301|2006-02-14 04:30,14,120.19,120.24,120.19,120.21,43815
20060301|2006-02-14 05:00,14,120.21,120.21,120.09,120.14,89550
20060301|2006-02-14 05:30,14,120.14,120.26,120.13,120.26,39609
20060301|2006-02-14 06:00,14,120.26,120.27,120.2,120.21,19068
20060301|2006-02-14 06:30,14,120.21,120.24,120.2,120.21,10372
20060301|2006-02-14 07:00,14,120.21,120.23,120.1,120.11,42782
20060301|2006-02-14 07:30,14,120.1,120.18,120.07,120.14,187566
20060301|2006-02-14 08:00,14,120.13,120.17,120.11,120.12,67294
20060301|2006-02-14 08:30,14,120.12,120.16,120,120.12,151049
20060301|2006-02-14 09:00,14,120.13,120.17,120.1,120.16,44732
20060301|2006-02-14 09:30,14,120.16,120.3,120.13,120.29,95054
20060301|2006-02-14 10:00,14,120.28,120.39,120.22,120.23,132835
20060301|2006-02-14 10:30,14,120.24,120.27,120.2,120.24,26492
20060301|2006-02-14 11:00,14,120.23,120.25,120.21,120.23,12084
20060301|2006-02-14 11:30,14,120.23,120.25,120.17,120.19,11405
20060301|2006-02-14 12:00,14,120.19,120.25,120.17,120.23,3450
20060301|2006-02-14 12:30,14,120.23,120.26,120.22,120.25,916
20060301|2006-02-14 13:00,14,120.24,120.25,120.2,120.23,1725
20060301|2006-02-14 13:30,14,120.22,120.24,120.19,120.19,946
20060301|2006-02-14 14:00,14,120.19,120.21,120.18,120.21,1529
20060301|2006-02-14 14:30,14,120.2,120.23,120.18,120.18,2150
20060301|2006-02-14 15:00,14,120.17,120.17,120.17,120.17,32
20060301|2006-02-15 01:00,15,120.2,120.25,120.19,120.21,17473
20060301|2006-02-15 01:30,15,120.22,120.27,120.22,120.24,18273
20060301|2006-02-15 02:00,15,120.24,120.33,120.24,120.28,50158
20060301|2006-02-15 02:30,15,120.28,120.34,120.25,120.27,41595
20060301|2006-02-15 03:00,15,120.27,120.31,120.24,120.24,35283
20060301|2006-02-15 03:30,15,120.25,120.26,120.2,120.21,82153
20060301|2006-02-15 04:00,15,120.21,120.3,120.2,120.25,89818
20060301|2006-02-15 04:30,15,120.25,120.34,120.24,120.33,52189
20060301|2006-02-15 05:00,15,120.33,120.33,120.25,120.27,37879
20060301|2006-02-15 05:30,15,120.27,120.32,120.25,120.3,29927
20060301|2006-02-15 06:00,15,120.31,120.35,120.29,120.34,23790
20060301|2006-02-15 06:30,15,120.33,120.37,120.3,120.35,35470
20060301|2006-02-15 07:00,15,120.35,120.43,120.31,120.42,83869
20060301|2006-02-15 07:30,15,120.42,120.48,120.41,120.43,94162
20060301|2006-02-15 08:00,15,120.44,120.47,120.39,120.43,55221
20060301|2006-02-15 08:30,15,120.44,120.47,120.32,120.34,44844
20060301|2006-02-15 09:00,15,120.34,120.56,120.32,120.48,193249
20060301|2006-02-15 09:30,15,120.48,120.5,120.33,120.33,117340
20060301|2006-02-15 10:00,15,120.33,120.35,120.17,120.25,141842
20060301|2006-02-15 10:30,15,120.24,120.25,120.14,120.15,56642
20060301|2006-02-15 11:00,15,120.15,120.17,120.09,120.11,66723
20060301|2006-02-15 11:30,15,120.11,120.18,120.09,120.1,19340
20060301|2006-02-15 12:00,15,120.1,120.16,120.09,120.14,3139
20060301|2006-02-15 12:30,15,120.15,120.17,120.12,120.13,2403
20060301|2006-02-15 13:00,15,120.12,120.17,120.12,120.15,1293
20060301|2006-02-15 13:30,15,120.15,120.17,120.14,120.17,344
20060301|2006-02-15 14:00,15,120.16,120.18,120.14,120.15,1143
20060301|2006-02-15 14:30,15,120.15,120.19,120.15,120.19,1712
20060301|2006-02-15 15:00,15,120.19,120.19,120.19,120.19,55
20060301|2006-02-16 01:00,16,120.25,120.28,120.19,120.21,36497
20060301|2006-02-16 01:30,16,120.2,120.22,120.14,120.21,35442
20060301|2006-02-16 02:00,16,120.21,120.22,120.08,120.1,64680
20060301|2006-02-16 02:30,16,120.1,120.16,120.1,120.11,43827
20060301|2006-02-16 03:00,16,120.11,120.18,120.1,120.14,63800
20060301|2006-02-16 03:30,16,120.14,120.16,120.07,120.12,62263
20060301|2006-02-16 04:00,16,120.11,120.13,120.06,120.11,45042
20060301|2006-02-16 04:30,16,120.1,120.13,119.95,119.97,147762
20060301|2006-02-16 05:00,16,119.98,120.06,119.96,120.01,75781
20060301|2006-02-16 05:30,16,120.02,120.1,119.99,120.09,47876
20060301|2006-02-16 06:00,16,120.09,120.1,120.04,120.06,18876
20060301|2006-02-16 06:30,16,120.06,120.11,120.06,120.08,20405
20060301|2006-02-16 07:00,16,120.08,120.15,120.08,120.08,39685
20060301|2006-02-16 07:30,16,120.08,120.2,120,120.18,116254
20060301|2006-02-16 08:00,16,120.17,120.2,120.14,120.18,56142
20060301|2006-02-16 08:30,16,120.18,120.18,120.09,120.13,57514
20060301|2006-02-16 09:00,16,120.13,120.17,120.1,120.13,49851
20060301|2006-02-16 09:30,16,120.13,120.21,120.13,120.18,51340
20060301|2006-02-16 10:00,16,120.18,120.2,120.12,120.12,26881
20060301|2006-02-16 10:30,16,120.13,120.15,120.09,120.15,20971
20060301|2006-02-16 11:00,16,120.15,120.16,120.1,120.15,17253
20060301|2006-02-16 11:30,16,120.15,120.17,120.12,120.16,5965
20060301|2006-02-16 12:00,16,120.15,120.16,120.13,120.15,1193
20060301|2006-02-16 12:30,16,120.16,120.16,120.14,120.15,297
20060301|2006-02-16 13:00,16,120.15,120.15,120.1,120.1,960
20060301|2006-02-16 13:30,16,120.11,120.19,120.11,120.19,1511
20060301|2006-02-16 14:00,16,120.19,120.24,120.17,120.22,3747
20060301|2006-02-16 14:30,16,120.22,120.24,120.21,120.22,2491
20060301|2006-02-16 15:00,16,120.23,120.23,120.23,120.23,57
20060301|2006-02-17 01:00,17,120.28,120.33,120.25,120.32,42567
20060301|2006-02-17 01:30,17,120.32,120.37,120.32,120.35,43060
20060301|2006-02-17 02:00,17,120.35,120.4,120.35,120.38,43834
20060301|2006-02-17 02:30,17,120.37,120.44,120.36,120.41,65940
20060301|2006-02-17 03:00,17,120.41,120.43,120.37,120.41,44795
20060301|2006-02-17 03:30,17,120.42,120.48,120.4,120.43,69665
20060301|2006-02-17 04:00,17,120.43,120.49,120.43,120.47,42437
20060301|2006-02-17 04:30,17,120.47,120.48,120.41,120.41,33121
20060301|2006-02-17 05:00,17,120.41,120.42,120.35,120.36,62842
20060301|2006-02-17 05:30,17,120.37,120.39,120.36,120.38,18510
20060301|2006-02-17 06:00,17,120.38,120.4,120.35,120.4,11648
20060301|2006-02-17 06:30,17,120.4,120.44,120.39,120.42,25843
20060301|2006-02-17 07:00,17,120.42,120.44,120.33,120.38,34414
20060301|2006-02-17 07:30,17,120.38,120.52,120.37,120.49,149010
20060301|2006-02-17 08:00,17,120.5,120.6,120.47,120.49,142595
20060301|2006-02-17 08:30,17,120.49,120.57,120.43,120.44,82091
20060301|2006-02-17 09:00,17,120.45,120.59,120.42,120.58,77116
20060301|2006-02-17 09:30,17,120.58,120.63,120.51,120.56,85661
20060301|2006-02-17 10:00,17,120.56,120.7,120.55,120.68,66318
20060301|2006-02-17 10:30,17,120.68,120.73,120.62,120.7,39814
20060301|2006-02-17 11:00,17,120.71,120.74,120.66,120.69,29437
20060301|2006-02-17 11:30,17,120.69,120.7,120.63,120.67,12069
20060301|2006-02-17 12:00,17,120.68,120.68,120.65,120.66,3103
20060301|2006-02-17 12:30,17,120.67,120.67,120.64,120.64,1068
20060301|2006-02-17 13:00,17,120.65,120.67,120.64,120.65,478
20060301|2006-02-17 13:30,17,120.65,120.67,120.64,120.65,1287
20060301|2006-02-17 14:00,17,120.65,120.67,120.65,120.67,111
20060301|2006-02-17 14:30,17,120.67,120.67,120.63,120.64,282
20060301|2006-02-17 15:00,17,120.7,120.7,120.7,120.7,361
20060301|2006-02-20 01:00,20,120.67,120.72,120.65,120.69,20933
20060301|2006-02-20 01:30,20,120.69,120.8,120.67,120.78,43830
20060301|2006-02-20 02:00,20,120.78,120.82,120.74,120.75,38260
20060301|2006-02-20 02:30,20,120.75,120.79,120.71,120.72,34730
20060301|2006-02-20 03:00,20,120.72,120.74,120.68,120.7,21573
20060301|2006-02-20 03:30,20,120.7,120.77,120.69,120.75,21649
20060301|2006-02-20 04:00,20,120.75,120.79,120.74,120.76,20200
20060301|2006-02-20 04:30,20,120.77,120.78,120.74,120.75,12233
20060301|2006-02-20 05:00,20,120.75,120.79,120.74,120.77,9011
20060301|2006-02-20 05:30,20,120.78,120.82,120.76,120.76,16322
20060301|2006-02-20 06:00,20,120.77,120.79,120.74,120.74,13219
20060301|2006-02-20 06:30,20,120.74,120.79,120.74,120.78,8796
20060301|2006-02-20 07:00,20,120.78,120.81,120.77,120.78,11710
20060301|2006-02-20 07:30,20,120.79,120.79,120.75,120.76,13496
20060301|2006-02-20 08:00,20,120.76,120.79,120.76,120.77,9417
20060301|2006-02-20 08:30,20,120.77,120.8,120.77,120.78,10039
20060301|2006-02-20 09:00,20,120.78,120.79,120.77,120.78,9134
20060301|2006-02-20 09:30,20,120.78,120.78,120.71,120.73,18626
20060301|2006-02-20 10:00,20,120.73,120.8,120.72,120.76,15809
20060301|2006-02-20 10:30,20,120.76,120.87,120.75,120.82,36628
20060301|2006-02-20 11:00,20,120.83,120.83,120.77,120.8,10663
20060301|2006-02-20 11:30,20,120.8,120.84,120.8,120.83,2929
20060301|2006-02-20 12:00,20,120.82,120.85,120.82,120.83,621
20060301|2006-02-20 12:30,20,120.83,120.86,120.82,120.83,1059
20060301|2006-02-20 13:00,20,120.82,120.83,120.81,120.82,324
20060301|2006-02-20 13:30,20,120.82,120.84,120.82,120.83,37
20060301|2006-02-20 14:00,20,120.82,120.83,120.81,120.82,19
20060301|2006-02-20 14:30,20,120.83,120.84,120.8,120.81,323
20060301|2006-02-20 15:00,20,120.8,120.8,120.8,120.8,1
20060301|2006-02-21 01:00,21,120.77,120.81,120.76,120.78,16345
20060301|2006-02-21 01:30,21,120.78,120.86,120.77,120.78,35466
20060301|2006-02-21 02:00,21,120.79,120.96,120.79,120.92,100061
20060301|2006-02-21 02:30,21,120.91,120.93,120.85,120.87,59362
20060301|2006-02-21 03:00,21,120.87,120.9,120.78,120.82,53847
20060301|2006-02-21 03:30,21,120.82,120.84,120.71,120.72,69065
20060301|2006-02-21 04:00,21,120.71,120.74,120.63,120.68,129797
20060301|2006-02-21 04:30,21,120.68,120.72,120.65,120.69,40772
20060301|2006-02-21 05:00,21,120.69,120.74,120.67,120.69,23976
20060301|2006-02-21 05:30,21,120.69,120.72,120.66,120.68,25802
20060301|2006-02-21 06:00,21,120.68,120.7,120.67,120.68,6240
20060301|2006-02-21 06:30,21,120.69,120.75,120.68,120.75,20488
20060301|2006-02-21 07:00,21,120.75,120.79,120.74,120.77,41043
20060301|2006-02-21 07:30,21,120.76,120.79,120.69,120.73,50755
20060301|2006-02-21 08:00,21,120.73,120.75,120.65,120.66,54029
20060301|2006-02-21 08:30,21,120.65,120.68,120.58,120.61,108990
20060301|2006-02-21 09:00,21,120.61,120.72,120.61,120.69,82456
20060301|2006-02-21 09:30,21,120.68,120.81,120.68,120.75,93926
20060301|2006-02-21 10:00,21,120.75,120.78,120.71,120.76,49654
20060301|2006-02-21 10:30,21,120.76,120.77,120.69,120.73,21618
20060301|2006-02-21 11:00,21,120.72,120.77,120.72,120.76,8109
20060301|2006-02-21 11:30,21,120.76,120.79,120.75,120.79,5722
20060301|2006-02-21 12:00,21,120.79,120.81,120.78,120.79,2387
20060301|2006-02-21 12:30,21,120.78,120.81,120.77,120.8,1242
20060301|2006-02-21 13:00,21,120.78,120.84,120.77,120.77,2538
20060301|2006-02-21 13:30,21,120.77,120.78,120.76,120.77,737
20060301|2006-02-21 14:00,21,120.76,120.76,120.73,120.73,777
20060301|2006-02-21 14:30,21,120.73,120.77,120.73,120.74,514
20060301|2006-02-21 15:00,21,120.74,120.74,120.74,120.74,6
20060301|2006-02-22 01:00,22,120.67,120.71,120.65,120.67,19642
20060301|2006-02-22 01:30,22,120.67,120.72,120.62,120.66,29299
20060301|2006-02-22 02:00,22,120.66,120.69,120.62,120.67,28074
20060301|2006-02-22 02:30,22,120.66,120.69,120.63,120.69,32829
20060301|2006-02-22 03:00,22,120.69,120.71,120.66,120.68,32221
20060301|2006-02-22 03:30,22,120.68,120.7,120.57,120.59,64061
20060301|2006-02-22 04:00,22,120.58,120.63,120.57,120.61,33083
20060301|2006-02-22 04:30,22,120.62,120.65,120.6,120.62,28816
20060301|2006-02-22 05:00,22,120.62,120.68,120.61,120.68,28318
20060301|2006-02-22 05:30,22,120.68,120.68,120.62,120.62,18660
20060301|2006-02-22 06:00,22,120.62,120.64,120.61,120.62,17062
20060301|2006-02-22 06:30,22,120.61,120.63,120.59,120.63,16645
20060301|2006-02-22 07:00,22,120.63,120.63,120.54,120.62,58394
20060301|2006-02-22 07:30,22,120.62,120.74,120.6,120.72,137613
20060301|2006-02-22 08:00,22,120.72,120.84,120.69,120.81,137245
20060301|2006-02-22 08:30,22,120.81,120.92,120.78,120.92,101934
20060301|2006-02-22 09:00,22,120.91,120.95,120.85,120.92,97890
20060301|2006-02-22 09:30,22,120.92,120.97,120.87,120.89,80355
20060301|2006-02-22 10:00,22,120.89,121,120.88,121,65777
20060301|2006-02-22 10:30,22,121.01,121.02,120.97,120.99,39617
20060301|2006-02-22 11:00,22,121,121.05,120.99,121.04,25734
20060301|2006-02-22 11:30,22,121.04,121.04,120.99,121.01,19103
20060301|2006-02-22 12:00,22,121.01,121.03,120.97,120.99,8236
20060301|2006-02-22 12:30,22,120.99,120.99,120.97,120.99,1683
20060301|2006-02-22 13:00,22,120.98,121.02,120.98,121.01,515
20060301|2006-02-22 13:30,22,121.01,121.03,121,121,1568
20060301|2006-02-22 14:00,22,121,121.02,120.99,121.02,548
20060301|2006-02-22 14:30,22,121.01,121.05,121,121.05,1802
20060301|2006-02-22 15:00,22,121.05,121.05,121.05,121.05,518
20060301|2006-02-23 01:00,23,121.05,121.05,120.96,120.98,25467
20060301|2006-02-23 01:30,23,120.98,121.03,120.94,120.96,26158
20060301|2006-02-23 02:00,23,120.96,121,120.95,120.99,26411
20060301|2006-02-23 02:30,23,121,121.03,120.89,120.9,69195
20060301|2006-02-23 03:00,23,120.91,120.91,120.77,120.78,141713
20060301|2006-02-23 03:30,23,120.78,120.79,120.66,120.73,149253
20060301|2006-02-23 04:00,23,120.74,120.77,120.69,120.77,60475
20060301|2006-02-23 04:30,23,120.77,120.78,120.68,120.69,53325
20060301|2006-02-23 05:00,23,120.68,120.75,120.67,120.7,28348
20060301|2006-02-23 05:30,23,120.7,120.73,120.64,120.7,62589
20060301|2006-02-23 06:00,23,120.7,120.73,120.68,120.72,14714
20060301|2006-02-23 06:30,23,120.72,120.75,120.71,120.73,20940
20060301|2006-02-23 07:00,23,120.73,120.73,120.61,120.63,43344
20060301|2006-02-23 07:30,23,120.62,120.67,120.58,120.64,125074
20060301|2006-02-23 08:00,23,120.64,120.68,120.57,120.57,73733
20060301|2006-02-23 08:30,23,120.57,120.67,120.57,120.63,56936
20060301|2006-02-23 09:00,23,120.63,120.64,120.43,120.46,161913
20060301|2006-02-23 09:30,23,120.46,120.48,120.4,120.42,87999
20060301|2006-02-23 10:00,23,120.41,120.49,120.4,120.45,65773
20060301|2006-02-23 10:30,23,120.45,120.48,120.41,120.46,43303
20060301|2006-02-23 11:00,23,120.45,120.48,120.43,120.47,21580
20060301|2006-02-23 11:30,23,120.47,120.49,120.46,120.47,10265
20060301|2006-02-23 12:00,23,120.47,120.48,120.39,120.41,13151
20060301|2006-02-23 12:30,23,120.41,120.45,120.41,120.42,658
20060301|2006-02-23 13:00,23,120.43,120.44,120.42,120.42,527
20060301|2006-02-23 13:30,23,120.43,120.44,120.42,120.43,1359
20060301|2006-02-23 14:00,23,120.44,120.46,120.44,120.44,967
20060301|2006-02-23 14:30,23,120.45,120.48,120.43,120.47,951
20060301|2006-02-23 15:00,23,120.44,120.44,120.44,120.44,59
20060301|2006-02-24 01:00,24,120.44,120.45,120.36,120.37,29746
20060301|2006-02-24 01:30,24,120.36,120.4,120.28,120.3,49434
20060301|2006-02-24 02:00,24,120.29,120.42,120.29,120.4,55936
20060301|2006-02-24 02:30,24,120.4,120.43,120.32,120.37,53603
20060301|2006-02-24 03:00,24,120.37,120.41,120.35,120.36,31824
20060301|2006-02-24 03:30,24,120.36,120.46,120.35,120.38,40586
20060301|2006-02-24 04:00,24,120.39,120.47,120.38,120.43,47430
20060301|2006-02-24 04:30,24,120.43,120.47,120.34,120.44,56713
20060301|2006-02-24 05:00,24,120.43,120.49,120.4,120.42,53517
20060301|2006-02-24 05:30,24,120.42,120.44,120.38,120.44,27911
20060301|2006-02-24 06:00,24,120.43,120.44,120.38,120.38,21024
20060301|2006-02-24 06:30,24,120.38,120.42,120.37,120.37,14329
20060301|2006-02-24 07:00,24,120.38,120.53,120.38,120.47,56098
20060301|2006-02-24 07:30,24,120.47,120.59,120.44,120.51,117007
20060301|2006-02-24 08:00,24,120.51,120.51,120.43,120.45,43119
20060301|2006-02-24 08:30,24,120.45,120.48,120.39,120.4,45748
20060301|2006-02-24 09:00,24,120.4,120.41,120.26,120.28,125944
20060301|2006-02-24 09:30,24,120.28,120.38,120.27,120.33,50758
20060301|2006-02-24 10:00,24,120.33,120.37,120.32,120.37,32419
20060301|2006-02-24 10:30,24,120.36,120.38,120.33,120.37,24686
20060301|2006-02-24 11:00,24,120.36,120.39,120.34,120.34,13499
20060301|2006-02-24 11:30,24,120.34,120.35,120.31,120.32,6822
20060301|2006-02-24 12:00,24,120.31,120.34,120.3,120.33,2731
20060301|2006-02-24 12:30,24,120.32,120.34,120.31,120.32,593
20060301|2006-02-24 13:00,24,120.32,120.33,120.3,120.31,1262
20060301|2006-02-24 13:30,24,120.31,120.33,120.3,120.32,1597
20060301|2006-02-24 14:00,24,120.32,120.33,120.29,120.3,586
20060301|2006-02-24 14:30,24,120.31,120.31,120.28,120.3,1062
20060301|2006-02-24 15:00,24,120.28,120.28,120.28,120.28,157
20060301|2006-02-27 01:00,27,120.2,120.25,120.18,120.23,33263
20060301|2006-02-27 01:30,27,120.22,120.25,120.2,120.21,14640
20060301|2006-02-27 02:00,27,120.21,120.22,120.15,120.19,50850
20060301|2006-02-27 02:30,27,120.19,120.21,120.15,120.16,35883
20060301|2006-02-27 03:00,27,120.17,120.18,120.12,120.16,45559
20060301|2006-02-27 03:30,27,120.15,120.2,120.11,120.12,69817
20060301|2006-02-27 04:00,27,120.12,120.17,120.08,120.12,97307
20060301|2006-02-27 04:30,27,120.13,120.15,120.07,120.12,93566
20060301|2006-02-27 05:00,27,120.12,120.19,120.12,120.18,46395
20060301|2006-02-27 05:30,27,120.18,120.19,120.16,120.18,27478
20060301|2006-02-27 06:00,27,120.18,120.19,120.14,120.16,21772
20060301|2006-02-27 06:30,27,120.16,120.2,120.16,120.19,19310
20060301|2006-02-27 07:00,27,120.18,120.24,120.16,120.23,46686
20060301|2006-02-27 07:30,27,120.23,120.27,120.21,120.25,52414
20060301|2006-02-27 08:00,27,120.26,120.27,120.19,120.21,46938
20060301|2006-02-27 08:30,27,120.21,120.23,120.16,120.2,40905
20060301|2006-02-27 09:00,27,120.21,120.25,120.18,120.23,39719
20060301|2006-02-27 09:30,27,120.22,120.24,120.06,120.07,65474
20060301|2006-02-27 10:00,27,120.07,120.09,119.98,120.04,122401
20060301|2006-02-27 10:30,27,120.03,120.05,119.93,119.99,65276
20060301|2006-02-27 11:00,27,119.99,120.04,119.98,120.02,22617
20060301|2006-02-27 11:30,27,120.02,120.08,120.01,120.04,16422
20060301|2006-02-27 12:00,27,120.05,120.07,120.04,120.05,2210
20060301|2006-02-27 12:30,27,120.04,120.04,120,120.01,1584
20060301|2006-02-27 13:00,27,120.01,120.02,119.99,120,1884
20060301|2006-02-27 13:30,27,120,120.04,119.99,120.02,1052
20060301|2006-02-27 14:00,27,120.02,120.03,120,120.01,824
20060301|2006-02-27 14:30,27,120.01,120.04,120.01,120.02,831
20060301|2006-02-27 15:00,27,120.01,120.01,120.01,120.01,37
20060301|2006-02-28 01:00,28,120.04,120.08,120.02,120.08,28073
20060301|2006-02-28 01:30,28,120.08,120.08,119.98,120,39698
20060301|2006-02-28 02:00,28,120,120.18,119.99,120.16,97148
20060301|2006-02-28 02:30,28,120.16,120.19,120.13,120.14,68918
20060301|2006-02-28 03:00,28,120.15,120.2,120.13,120.17,32931
20060301|2006-02-28 03:30,28,120.17,120.2,120.13,120.15,45486
20060301|2006-02-28 04:00,28,120.15,120.22,120.14,120.15,59077
20060301|2006-02-28 04:30,28,120.16,120.2,120.15,120.18,33663
20060301|2006-02-28 05:00,28,120.18,120.2,120.16,120.18,25076
20060301|2006-02-28 05:30,28,120.19,120.19,120.13,120.16,22568
20060301|2006-02-28 06:00,28,120.15,120.17,120.14,120.14,19307
20060301|2006-02-28 06:30,28,120.15,120.15,120.02,120.1,86181
20060301|2006-02-28 07:00,28,120.11,120.14,120.1,120.12,36631
20060301|2006-02-28 07:30,28,120.12,120.18,120.1,120.17,49668
20060301|2006-02-28 08:00,28,120.17,120.26,120.17,120.23,101820
20060301|2006-02-28 08:30,28,120.23,120.29,120.19,120.29,59072
20060301|2006-02-28 09:00,28,120.29,120.38,120.27,120.36,154736
20060301|2006-02-28 09:30,28,120.36,120.4,120.3,120.37,88156
20060301|2006-02-28 10:00,28,120.37,120.4,120.35,120.38,82263
20060301|2006-02-28 10:30,28,120.39,120.39,120.33,120.39,42818
20060301|2006-02-28 11:00,28,120.38,120.43,120.37,120.38,36247
20060301|2006-02-28 11:30,28,120.38,120.4,120.34,120.36,16260
20060301|2006-02-28 12:00,28,120.35,120.37,120.34,120.36,4278
20060301|2006-02-28 12:30,28,120.36,120.4,120.35,120.39,2797
20060301|2006-02-28 13:00,28,120.38,120.39,120.36,120.37,441
20060301|2006-02-28 13:30,28,120.37,120.38,120.36,120.36,1281
20060301|2006-02-28 14:00,28,120.37,120.37,120.35,120.35,1307
20060301|2006-02-28 14:30,28,120.36,120.37,120.35,120.35,1087
20060301|2006-02-28 15:00,28,120.37,120.37,120.37,120.37,84
20060301|2006-03-01 01:00,1,120.3,120.39,120.3,120.32,39003
20060301|2006-03-01 01:30,1,120.32,120.37,120.32,120.36,20629
20060301|2006-03-01 02:00,1,120.36,120.39,120.33,120.38,30515
20060301|2006-03-01 02:30,1,120.38,120.4,120.29,120.29,65905
20060301|2006-03-01 03:00,1,120.29,120.3,120.22,120.23,98263
20060301|2006-03-01 03:30,1,120.23,120.24,120.15,120.17,106102
20060301|2006-03-01 04:00,1,120.17,120.19,120.13,120.16,74543
20060301|2006-03-01 04:30,1,120.15,120.23,120.15,120.23,74513
20060301|2006-03-01 05:00,1,120.23,120.23,120.17,120.21,34242
20060301|2006-03-01 05:30,1,120.2,120.22,120.17,120.21,17268
20060301|2006-03-01 06:00,1,120.2,120.24,120.2,120.23,14739
20060301|2006-03-01 06:30,1,120.24,120.25,120.22,120.24,23010
20060301|2006-03-01 07:00,1,120.24,120.24,120.16,120.21,43577
20060301|2006-03-01 07:30,1,120.21,120.25,120.11,120.13,118760
20060301|2006-03-01 08:00,1,120.13,120.21,120.11,120.17,62395
20060301|2006-03-01 08:30,1,120.17,120.22,120.15,120.18,49739
20060301|2006-03-01 09:00,1,120.18,120.22,120.14,120.2,92955
20060301|2006-03-01 09:30,1,120.2,120.22,120.07,120.11,92528
20060301|2006-03-01 10:00,1,120.11,120.2,120.11,120.19,60550
20060301|2006-03-01 10:30,1,120.18,120.19,120.15,120.16,32118
20060301|2006-03-01 11:00,1,120.17,120.17,120.1,120.1,19523
20060301|2006-03-01 11:30,1,120.11,120.13,120.07,120.1,25504
20060301|2006-03-01 12:00,1,120.1,120.14,120.07,120.11,11096
20060301|2006-03-01 12:30,1,120.11,120.14,120.06,120.14,8496
20060301|2006-03-01 13:00,1,120.14,120.15,120.12,120.15,408
20060301|2006-03-01 13:30,1,120.14,120.14,120.12,120.12,755
20060301|2006-03-01 14:00,1,120.13,120.14,120.12,120.13,333
20060301|2006-03-01 14:30,1,120.13,120.16,120.12,120.14,1540
20060301|2006-03-01 15:00,1,120.15,120.15,120.15,120.15,76
20060301|2006-03-02 01:00,2,120.12,120.14,120.07,120.12,37716
20060301|2006-03-02 01:30,2,120.11,120.16,120.08,120.16,28951
20060301|2006-03-02 02:00,2,120.16,120.2,120.15,120.16,42753
20060301|2006-03-02 02:30,2,120.16,120.19,120.14,120.15,37710
20060301|2006-03-02 03:00,2,120.15,120.16,120.11,120.11,49416
20060301|2006-03-02 03:30,2,120.12,120.14,120.09,120.14,81335
20060301|2006-03-02 04:00,2,120.14,120.17,120.13,120.16,36701
20060301|2006-03-02 04:30,2,120.15,120.17,120.13,120.13,23971
20060301|2006-03-02 05:00,2,120.14,120.16,120.12,120.14,22234
20060301|2006-03-02 05:30,2,120.14,120.16,120.14,120.16,18195
20060301|2006-03-02 06:00,2,120.15,120.18,120.13,120.14,22520
20060301|2006-03-02 06:30,2,120.14,120.18,120.13,120.18,20738
20060301|2006-03-02 07:00,2,120.17,120.21,120.16,120.19,36578
20060301|2006-03-02 07:30,2,120.19,120.2,119.83,119.89,309401
20060301|2006-03-02 08:00,2,119.89,119.94,119.62,119.74,343696
20060301|2006-03-02 08:30,2,119.75,119.76,119.65,119.71,189900
20060301|2006-03-02 09:00,2,119.7,119.74,119.67,119.7,97448
20060301|2006-03-02 09:30,2,119.69,119.7,119.54,119.58,193622
20060301|2006-03-02 10:00,2,119.57,119.62,119.53,119.62,96928
20060301|2006-03-02 10:30,2,119.62,119.63,119.57,119.58,36755
20060301|2006-03-02 11:00,2,119.58,119.59,119.49,119.53,39982
20060301|2006-03-02 11:30,2,119.53,119.54,119.49,119.5,13742
20060301|2006-03-02 12:00,2,119.5,119.54,119.48,119.52,8395
20060301|2006-03-02 12:30,2,119.52,119.53,119.51,119.53,2009
20060301|2006-03-02 13:00,2,119.53,119.57,119.53,119.57,2869
20060301|2006-03-02 13:30,2,119.56,119.59,119.56,119.58,2567
20060301|2006-03-02 14:00,2,119.58,119.6,119.57,119.59,1314
20060301|2006-03-02 14:30,2,119.59,119.65,119.59,119.65,4619
20060301|2006-03-02 15:00,2,119.64,119.64,119.64,119.64,129
20060301|2006-03-03 01:00,3,119.57,119.63,119.51,119.52,45660
20060301|2006-03-03 01:30,3,119.52,119.62,119.52,119.59,36771
20060301|2006-03-03 02:00,3,119.59,119.64,119.58,119.59,55890
20060301|2006-03-03 02:30,3,119.59,119.64,119.55,119.55,74327
20060301|2006-03-03 03:00,3,119.56,119.56,119.42,119.48,140628
20060301|2006-03-03 03:30,3,119.48,119.51,119.46,119.48,54699
20060301|2006-03-03 04:00,3,119.48,119.57,119.44,119.56,70775
20060301|2006-03-03 04:30,3,119.56,119.62,119.52,119.53,58896
20060301|2006-03-03 05:00,3,119.53,119.6,119.51,119.58,38892
20060301|2006-03-03 05:30,3,119.58,119.58,119.53,119.53,33729
20060301|2006-03-03 06:00,3,119.54,119.57,119.52,119.56,27432
20060301|2006-03-03 06:30,3,119.56,119.57,119.52,119.52,40603
20060301|2006-03-03 07:00,3,119.52,119.59,119.52,119.58,31331
20060301|2006-03-03 07:30,3,119.58,119.6,119.4,119.47,117653
20060301|2006-03-03 08:00,3,119.47,119.53,119.42,119.44,117385
20060301|2006-03-03 08:30,3,119.44,119.52,119.41,119.42,128644
20060301|2006-03-03 09:00,3,119.43,119.45,119.36,119.4,116879
20060301|2006-03-03 09:30,3,119.41,119.43,119.35,119.4,110044
20060301|2006-03-03 10:00,3,119.4,119.41,119.33,119.39,136207
20060301|2006-03-03 10:30,3,119.39,119.44,119.36,119.42,47187
20060301|2006-03-03 11:00,3,119.42,119.47,119.4,119.43,27997
20060301|2006-03-03 11:30,3,119.43,119.44,119.38,119.43,6638
20060301|2006-03-03 12:00,3,119.43,119.44,119.41,119.41,2169
20060301|2006-03-03 12:30,3,119.42,119.46,119.41,119.46,1568
20060301|2006-03-03 13:00,3,119.46,119.48,119.44,119.46,848
20060301|2006-03-03 13:30,3,119.45,119.47,119.44,119.47,412
20060301|2006-03-03 14:00,3,119.46,119.46,119.43,119.44,379
20060301|2006-03-03 14:30,3,119.45,119.47,119.41,119.46,1276
20060301|2006-03-03 15:00,3,119.42,119.42,119.42,119.42,122
20060301|2006-03-06 01:30,6,119.41,119.44,119.36,119.44,25113
20060301|2006-03-06 02:00,6,119.44,119.52,119.44,119.5,48757
20060301|2006-03-06 02:30,6,119.51,119.51,119.42,119.43,85630
20060301|2006-03-06 03:00,6,119.44,119.51,119.41,119.48,78423
20060301|2006-03-06 03:30,6,119.48,119.51,119.46,119.49,77895
20060301|2006-03-06 04:00,6,119.5,119.54,119.48,119.5,66137
20060301|2006-03-06 04:30,6,119.5,119.52,119.44,119.46,47209
20060301|2006-03-06 05:00,6,119.45,119.53,119.44,119.48,63868
20060301|2006-03-06 05:30,6,119.48,119.5,119.45,119.49,51933
20060301|2006-03-06 06:00,6,119.49,119.5,119.42,119.42,36583
20060301|2006-03-06 06:30,6,119.43,119.45,119.37,119.4,57993
20060301|2006-03-06 07:00,6,119.41,119.41,119.32,119.39,96792
20060301|2006-03-06 07:30,6,119.39,119.41,119.35,119.38,103687
20060301|2006-03-06 08:00,6,119.37,119.41,119.32,119.38,92932
20060301|2006-03-06 08:30,6,119.38,119.49,119.38,119.45,134719
20060301|2006-03-06 09:00,6,119.45,119.48,119.41,119.45,96140
20060301|2006-03-06 09:30,6,119.45,119.56,119.44,119.55,83994
20060301|2006-03-06 10:00,6,119.55,119.57,119.53,119.54,67374
20060301|2006-03-06 10:30,6,119.54,119.54,119.47,119.5,51632
20060301|2006-03-06 11:00,6,119.5,119.55,119.48,119.53,39382
20060301|2006-03-06 11:30,6,119.53,119.53,119.49,119.5,32760
20060301|2006-03-06 12:00,6,119.51,119.54,119.51,119.53,10274
20060301|2006-03-06 12:30,6,119.52,119.52,119.45,119.47,1833
20060301|2006-03-06 13:00,6,119.46,119.47,119.44,119.46,1489
20060301|2006-03-06 13:30,6,119.45,119.46,119.44,119.46,1181
20060301|2006-03-06 14:00,6,119.46,119.47,119.44,119.46,418
20060301|2006-03-06 14:30,6,119.46,119.46,119.43,119.44,1235
20060301|2006-03-06 15:00,6,119.43,119.43,119.43,119.43,37
20060301|2006-03-07 01:00,7,119.34,119.4,119.33,119.39,47098
20060301|2006-03-07 01:30,7,119.39,119.41,119.34,119.39,27724
20060301|2006-03-07 02:00,7,119.39,119.4,119.32,119.33,79722
20060301|2006-03-07 02:30,7,119.33,119.33,119.24,119.25,79072
20060301|2006-03-07 03:00,7,119.25,119.3,119.23,119.3,111484
20060301|2006-03-07 03:30,7,119.29,119.3,119.25,119.27,73083
20060301|2006-03-07 04:00,7,119.27,119.32,119.26,119.3,84068
20060301|2006-03-07 04:30,7,119.3,119.31,119.24,119.24,44743
20060301|2006-03-07 05:00,7,119.23,119.27,119.21,119.26,55649
20060301|2006-03-07 05:30,7,119.26,119.3,119.23,119.24,59293
20060301|2006-03-07 06:00,7,119.24,119.24,119.15,119.16,142813
20060301|2006-03-07 06:30,7,119.16,119.19,119.13,119.15,57221
20060301|2006-03-07 07:00,7,119.15,119.2,119.15,119.2,46318
20060301|2006-03-07 07:30,7,119.2,119.25,119.18,119.21,76831
20060301|2006-03-07 08:00,7,119.22,119.32,119.14,119.31,119329
20060301|2006-03-07 08:30,7,119.3,119.38,119.27,119.34,101091
20060301|2006-03-07 09:00,7,119.34,119.41,119.33,119.36,89519
20060301|2006-03-07 09:30,7,119.36,119.37,119.31,119.33,33120
20060301|2006-03-07 10:00,7,119.33,119.38,119.31,119.35,17037
20060301|2006-03-07 10:30,7,119.36,119.36,119.3,119.33,12123
20060301|2006-03-07 11:00,7,119.32,119.33,119.26,119.26,14948
20060301|2006-03-07 11:30,7,119.26,119.27,119.22,119.22,7835
20060301|2006-03-07 12:00,7,119.22,119.23,119.19,119.22,12704
20060301|2006-03-07 12:30,7,119.22,119.26,119.21,119.25,993
20060301|2006-03-07 13:00,7,119.26,119.27,119.23,119.26,369
20060301|2006-03-07 13:30,7,119.26,119.28,119.26,119.27,612
20060301|2006-03-07 14:00,7,119.27,119.27,119.25,119.27,585
20060301|2006-03-07 14:30,7,119.27,119.3,119.27,119.28,1214
20060301|2006-03-07 15:00,7,119.25,119.25,119.25,119.25,8
20060301|2006-03-08 01:00,8,119.39,119.43,119.34,119.42,13125
20060301|2006-03-08 01:30,8,119.42,119.47,119.39,119.46,7741
20060301|2006-03-08 02:00,8,119.45,119.53,119.44,119.49,16625
20060301|2006-03-08 02:30,8,119.49,119.51,119.31,119.31,9949
20060301|2006-03-08 03:00,8,119.32,119.37,119.32,119.37,4995
20060301|2006-03-08 03:30,8,119.37,119.37,119.28,119.34,13091
20060301|2006-03-08 04:00,8,119.35,119.36,119.23,119.28,6889
20060301|2006-03-08 04:30,8,119.26,119.3,119.26,119.27,1684
20060301|2006-03-08 05:00,8,119.27,119.29,119.18,119.24,1990
20060601|2005-09-27 08:30,27,122.67,122.67,122.51,122.51,2
20060601|2005-10-05 02:00,5,121.96,121.96,121.96,121.96,1
20060601|2005-10-19 11:00,19,121.26,121.26,121.26,121.26,1
20060601|2005-11-15 11:00,15,119.03,119.03,119.03,119.03,125
20060601|2005-11-22 06:30,22,119.05,119.05,119.05,119.05,1
20060601|2005-11-22 12:30,22,119.16,119.16,119.16,119.16,1
20060601|2005-11-23 06:30,23,119.3,119.3,119.3,119.3,1
20060601|2005-11-24 10:00,24,120,120,120,120,1
20060601|2005-12-02 13:00,2,120.3,120.3,120.3,120.3,300
20060601|2005-12-05 11:30,5,119.85,119.85,119.85,119.85,300
20060601|2005-12-05 13:00,5,119.91,119.91,119.91,119.91,300
20060601|2005-12-06 05:00,6,120.05,120.05,120.05,120.05,1
20060601|2005-12-06 06:30,6,120.05,120.05,120.05,120.05,1
20060601|2005-12-06 08:00,6,120.15,120.15,120.15,120.15,4
20060601|2005-12-06 08:30,6,120.15,120.15,120.15,120.15,2
20060601|2005-12-06 11:00,6,120.32,120.32,120.32,120.32,1
20060601|2005-12-07 05:30,7,120.24,120.24,120.24,120.24,1
20060601|2005-12-07 06:30,7,120.2,120.2,120.2,120.2,1
20060601|2005-12-07 10:00,7,120.1,120.1,120.1,120.1,1
20060601|2005-12-08 02:00,8,120.37,120.37,120.37,120.37,1
20060601|2005-12-08 02:30,8,120.31,120.31,120.31,120.31,300
20060601|2005-12-08 07:30,8,120.4,120.4,120.4,120.4,1
20060601|2005-12-09 01:30,9,120.31,120.31,120.26,120.26,2
20060601|2005-12-09 02:00,9,120.21,120.21,120.21,120.21,1
20060601|2005-12-09 02:30,9,120.26,120.26,120.26,120.26,4
20060601|2005-12-09 07:00,9,120.27,120.27,120.27,120.27,1
20060601|2005-12-09 07:30,9,120.21,120.21,120.21,120.21,1
20060601|2005-12-09 08:00,9,120,120,120,120,1
20060601|2005-12-09 09:30,9,119.89,119.89,119.84,119.84,5
20060601|2005-12-09 10:00,9,119.81,119.81,119.76,119.76,6
20060601|2005-12-09 13:00,9,119.81,119.81,119.81,119.81,1
20060601|2005-12-09 14:00,9,119.79,119.79,119.79,119.79,1
20060601|2005-12-12 01:00,12,119.9,119.9,119.9,119.9,2
20060601|2005-12-12 03:30,12,119.93,119.94,119.93,119.94,2
20060601|2005-12-12 04:00,12,119.94,119.94,119.94,119.94,1
20060601|2005-12-12 07:30,12,119.96,119.98,119.96,119.98,2
20060601|2005-12-12 08:00,12,120.02,120.02,120.02,120.02,3
20060601|2005-12-12 10:00,12,120.06,120.06,120.06,120.06,1
20060601|2005-12-12 10:30,12,120.06,120.07,120.06,120.07,2
20060601|2005-12-12 11:30,12,120.01,120.01,120.01,120.01,1
20060601|2005-12-13 01:30,13,120.12,120.12,120.12,120.12,1
20060601|2005-12-13 04:00,13,119.9,119.9,119.9,119.9,1
20060601|2005-12-13 07:00,13,119.92,119.95,119.92,119.95,2
20060601|2005-12-13 08:00,13,120.12,120.12,120.12,120.12,1
20060601|2005-12-13 08:30,13,120.13,120.13,120.13,120.13,1
20060601|2005-12-13 09:00,13,120.2,120.2,120.2,120.2,1
20060601|2005-12-13 09:30,13,120.2,120.2,120.2,120.2,1
20060601|2005-12-13 10:00,13,120.22,120.22,120.22,120.22,1
20060601|2005-12-13 13:00,13,120.22,120.32,120.22,120.32,9
20060601|2005-12-13 13:30,13,120.3,120.3,120.3,120.3,1
20060601|2005-12-14 01:00,14,120.44,120.44,120.44,120.44,1
20060601|2005-12-14 01:30,14,120.45,120.45,120.43,120.45,3
20060601|2005-12-14 02:30,14,120.5,120.5,120.5,120.5,1
20060601|2005-12-14 09:30,14,120.52,120.52,120.52,120.52,1
20060601|2005-12-14 10:00,14,120.47,120.47,120.47,120.47,2
20060601|2005-12-15 02:00,15,120.47,120.47,120.47,120.47,6
20060601|2005-12-15 03:00,15,120.54,120.54,120.54,120.54,2
20060601|2005-12-15 08:00,15,120.58,120.58,120.58,120.58,1
20060601|2005-12-15 08:30,15,120.48,120.48,120.47,120.47,2
20060601|2005-12-15 09:00,15,120.43,120.43,120.42,120.42,2
20060601|2005-12-15 09:30,15,120.39,120.39,120.39,120.39,1
20060601|2005-12-16 03:30,16,120.48,120.48,120.48,120.48,1
20060601|2005-12-16 07:00,16,120.65,120.65,120.65,120.65,1
20060601|2005-12-16 08:00,16,120.65,120.68,120.65,120.68,2
20060601|2005-12-16 09:00,16,120.6,120.6,120.6,120.6,1
20060601|2005-12-16 09:30,16,120.6,120.6,120.6,120.6,1
20060601|2005-12-16 10:30,16,120.71,120.71,120.71,120.71,1
20060601|2005-12-16 11:00,16,120.75,120.78,120.75,120.78,3
20060601|2005-12-16 12:30,16,120.69,120.69,120.69,120.69,1
20060601|2005-12-19 04:00,19,120.79,120.79,120.79,120.79,1
20060601|2005-12-19 04:30,19,120.84,120.84,120.84,120.84,1
20060601|2005-12-19 05:00,19,120.8,120.8,120.8,120.8,1
20060601|2005-12-19 05:30,19,120.85,120.85,120.85,120.85,1
20060601|2005-12-19 06:30,19,120.69,120.69,120.69,120.69,2
20060601|2005-12-19 10:00,19,120.78,120.78,120.78,120.78,2
20060601|2005-12-19 11:30,19,120.82,120.82,120.82,120.82,1
20060601|2005-12-19 12:30,19,120.84,120.84,120.84,120.84,2
20060601|2005-12-19 14:30,19,120.82,120.82,120.82,120.82,2
20060601|2005-12-20 03:30,20,120.65,120.65,120.65,120.65,1
20060601|2005-12-20 04:30,20,120.62,120.62,120.59,120.59,5
20060601|2005-12-20 09:30,20,120.58,120.58,120.58,120.58,247
20060601|2005-12-20 10:00,20,120.68,120.68,120.68,120.68,126
20060601|2005-12-20 11:00,20,120.7,120.7,120.7,120.7,2
20060601|2005-12-21 08:00,21,120.38,120.38,120.38,120.38,1
20060601|2005-12-21 08:30,21,120.35,120.35,120.35,120.35,1
20060601|2005-12-21 09:00,21,120.32,120.32,120.32,120.32,1
20060601|2005-12-21 10:30,21,120.27,120.27,120.26,120.26,3
20060601|2005-12-21 14:30,21,120.33,120.33,120.33,120.33,1
20060601|2005-12-22 05:00,22,120.15,120.15,120.15,120.15,1
20060601|2005-12-22 07:30,22,120.27,120.27,120.27,120.27,1
20060601|2005-12-22 09:00,22,120.38,120.38,120.38,120.38,2
20060601|2005-12-22 10:30,22,120.55,120.55,120.55,120.55,1
20060601|2005-12-22 11:00,22,120.65,120.65,120.65,120.65,6
20060601|2005-12-22 12:30,22,120.6,120.6,120.6,120.6,1
20060601|2005-12-23 01:00,23,120.54,120.54,120.47,120.47,3
20060601|2005-12-23 03:00,23,120.52,120.52,120.52,120.52,2
20060601|2005-12-23 06:00,23,120.57,120.57,120.57,120.57,2
20060601|2005-12-23 09:00,23,120.6,120.6,120.6,120.6,1
20060601|2005-12-23 09:30,23,120.9,120.9,120.9,120.9,1
20060601|2005-12-23 10:00,23,120.83,120.88,120.83,120.88,2
20060601|2005-12-23 11:00,23,120.8,120.8,120.8,120.8,1
20060601|2005-12-27 01:00,27,120.77,120.77,120.77,120.77,1
20060601|2005-12-27 02:00,27,120.7,120.7,120.7,120.7,1
20060601|2005-12-27 06:00,27,120.74,120.74,120.74,120.74,1
20060601|2005-12-27 07:30,27,120.74,120.74,120.74,120.74,1
20060601|2005-12-27 08:00,27,120.73,120.73,120.73,120.73,2
20060601|2005-12-27 08:30,27,120.72,120.72,120.71,120.71,2
20060601|2005-12-27 09:00,27,120.72,120.72,120.72,120.72,2
20060601|2005-12-27 09:30,27,120.72,120.72,120.72,120.72,1
20060601|2005-12-27 10:00,27,120.74,120.74,120.74,120.74,1
20060601|2005-12-27 10:30,27,120.86,120.86,120.86,120.86,1
20060601|2005-12-27 11:00,27,120.85,120.85,120.85,120.85,1
20060601|2005-12-28 02:30,28,120.7,120.7,120.7,120.7,1
20060601|2005-12-28 03:30,28,120.73,120.73,120.73,120.73,1
20060601|2005-12-28 06:00,28,120.89,120.89,120.89,120.89,1
20060601|2005-12-28 06:30,28,120.9,120.98,120.9,120.98,3
20060601|2005-12-28 07:30,28,120.95,121,120.95,121,2
20060601|2005-12-28 09:30,28,121.02,121.06,121.02,121.06,3
20060601|2005-12-28 10:00,28,121.07,121.07,121.07,121.07,1
20060601|2005-12-28 10:30,28,121.08,121.12,121.08,121.12,3
20060601|2005-12-28 11:00,28,121.12,121.12,121.1,121.1,3
20060601|2005-12-28 11:30,28,121.05,121.05,121.05,121.05,1
20060601|2005-12-28 12:30,28,120.91,120.91,120.91,120.91,25
20060601|2005-12-28 14:00,28,120.89,120.89,120.89,120.89,1
20060601|2005-12-29 02:30,29,120.89,120.89,120.89,120.89,1
20060601|2005-12-29 03:00,29,120.94,120.94,120.9,120.9,2
20060601|2005-12-29 03:30,29,120.9,120.9,120.9,120.9,1
20060601|2005-12-29 07:00,29,120.9,120.9,120.9,120.9,23
20060601|2005-12-29 08:30,29,120.9,120.9,120.9,120.9,23
20060601|2005-12-29 12:30,29,120.85,120.85,120.85,120.85,46
20060601|2005-12-30 01:30,30,121,121,121,121,1
20060601|2005-12-30 02:00,30,121.04,121.04,121.04,121.04,1
20060601|2005-12-30 02:30,30,121.05,121.05,121.05,121.05,1
20060601|2005-12-30 03:30,30,121.03,121.04,121.03,121.04,2
20060601|2005-12-30 07:30,30,121.2,121.21,121.2,121.21,3
20060601|2005-12-30 08:00,30,121.21,121.23,121.21,121.23,4
20060601|2006-01-02 01:00,2,120.91,120.91,120.84,120.85,8
20060601|2006-01-02 01:30,2,120.84,120.84,120.65,120.65,6
20060601|2006-01-02 02:00,2,120.63,120.63,120.56,120.56,4
20060601|2006-01-02 05:30,2,120.61,120.61,120.61,120.61,1
20060601|2006-01-02 06:30,2,120.65,120.65,120.65,120.65,1
20060601|2006-01-02 10:30,2,120.81,120.81,120.81,120.81,1
20060601|2006-01-03 01:00,3,120.66,120.66,120.66,120.66,1
20060601|2006-01-03 03:30,3,120.56,120.56,120.56,120.56,1
20060601|2006-01-03 04:00,3,120.55,120.57,120.55,120.57,2
20060601|2006-01-03 05:00,3,120.56,120.56,120.56,120.56,2
20060601|2006-01-03 05:30,3,120.5,120.5,120.49,120.49,2
20060601|2006-01-03 07:00,3,120.46,120.46,120.45,120.45,2
20060601|2006-01-03 08:30,3,120.6,120.6,120.6,120.6,1
20060601|2006-01-03 09:00,3,120.69,120.76,120.68,120.76,6
20060601|2006-01-03 09:30,3,120.83,120.86,120.83,120.86,4
20060601|2006-01-03 10:00,3,120.86,120.86,120.86,120.86,1
20060601|2006-01-03 12:30,3,120.85,120.85,120.85,120.85,2
20060601|2006-01-04 01:00,4,120.87,120.87,120.87,120.87,1
20060601|2006-01-04 01:30,4,121,121,121,121,1
20060601|2006-01-04 02:00,4,120.95,120.99,120.95,120.99,2
20060601|2006-01-04 03:00,4,121.02,121.05,121.02,121.05,6
20060601|2006-01-04 03:30,4,120.99,120.99,120.97,120.97,3
20060601|2006-01-04 04:00,4,120.97,120.97,120.97,120.97,1
20060601|2006-01-04 09:00,4,121.09,121.09,121.09,121.09,260
20060601|2006-01-04 09:30,4,121.36,121.36,121.32,121.32,5
20060601|2006-01-04 10:00,4,121.34,121.34,121.34,121.34,2
20060601|2006-01-04 10:30,4,121.35,121.36,121.3,121.3,5
20060601|2006-01-04 13:00,4,121.31,121.31,121.31,121.31,1
20060601|2006-01-04 13:30,4,121.32,121.32,121.32,121.32,1
20060601|2006-01-05 01:00,5,121.35,121.35,121.35,121.35,1
20060601|2006-01-05 01:30,5,121.4,121.4,121.4,121.4,1
20060601|2006-01-05 02:30,5,121.29,121.29,121.29,121.29,1
20060601|2006-01-05 03:00,5,121.2,121.2,121.2,121.2,1
20060601|2006-01-05 03:30,5,121.2,121.2,121.2,121.2,1
20060601|2006-01-05 04:00,5,121.16,121.16,121.16,121.16,1
20060601|2006-01-05 05:00,5,121.17,121.17,121.17,121.17,1
20060601|2006-01-05 07:00,5,121.21,121.21,121.18,121.18,2
20060601|2006-01-05 09:00,5,121.39,121.4,121.39,121.39,13
20060601|2006-01-05 10:30,5,121.41,121.41,121.41,121.41,1
20060601|2006-01-05 12:00,5,121.37,121.37,121.37,121.37,1
20060601|2006-01-05 14:30,5,121.39,121.39,121.39,121.39,1
20060601|2006-01-06 01:00,6,121.38,121.38,121.38,121.38,1
20060601|2006-01-06 03:30,6,121.35,121.35,121.35,121.35,1
20060601|2006-01-06 06:00,6,121.45,121.45,121.45,121.45,1
20060601|2006-01-06 07:00,6,121.5,121.5,121.5,121.5,1
20060601|2006-01-06 07:30,6,121.6,121.6,121.6,121.6,5
20060601|2006-01-06 08:30,6,121.42,121.42,121.42,121.42,1
20060601|2006-01-09 01:00,9,121.45,121.45,121.45,121.45,1
20060601|2006-01-09 03:00,9,121.54,121.59,121.54,121.59,6
20060601|2006-01-09 04:30,9,121.6,121.6,121.6,121.6,1
20060601|2006-01-09 09:30,9,121.59,121.59,121.59,121.59,1
20060601|2006-01-10 01:30,10,121.46,121.46,121.46,121.46,1
20060601|2006-01-10 02:30,10,121.5,121.5,121.47,121.47,2
20060601|2006-01-10 03:30,10,121.47,121.47,121.47,121.47,1
20060601|2006-01-10 04:30,10,121.43,121.43,121.43,121.43,2
20060601|2006-01-10 10:00,10,121.26,121.26,121.26,121.26,1
20060601|2006-01-10 11:30,10,121.25,121.25,121.25,121.25,1
20060601|2006-01-10 12:30,10,121.29,121.29,121.29,121.29,1
20060601|2006-01-11 01:00,11,121.19,121.19,121.19,121.19,1
20060601|2006-01-11 02:30,11,121.16,121.16,121.16,121.16,1
20060601|2006-01-11 03:00,11,121.18,121.18,121.18,121.18,5
20060601|2006-01-11 03:30,11,121.14,121.14,121.14,121.14,1
20060601|2006-01-11 06:00,11,121.12,121.12,121.1,121.1,11
20060601|2006-01-11 07:00,11,121.1,121.1,121.1,121.1,1
20060601|2006-01-11 09:30,11,121.1,121.1,121.09,121.09,2
20060601|2006-01-11 11:30,11,121.1,121.1,121.1,121.1,1
20060601|2006-01-11 12:00,11,121.08,121.08,121.05,121.05,5
20060601|2006-01-11 14:30,11,121,121,121,121,1
20060601|2006-01-12 01:00,12,121.73,121.73,121.44,121.44,240
20060601|2006-01-12 07:00,12,121.25,121.25,121.25,121.25,36
20060601|2006-01-12 07:30,12,121.35,121.35,121.35,121.35,1
20060601|2006-01-12 08:00,12,121.35,121.35,121.35,121.35,1
20060601|2006-01-12 08:30,12,121.45,121.45,121.45,121.45,2
20060601|2006-01-12 09:00,12,121.44,121.44,121.43,121.43,235
20060601|2006-01-12 11:30,12,121.32,121.32,121.32,121.32,1
20060601|2006-01-13 01:00,13,121.39,121.39,121.39,121.39,2
20060601|2006-01-13 04:30,13,121.21,121.24,121.21,121.24,2
20060601|2006-01-13 05:00,13,121.27,121.27,121.27,121.27,4
20060601|2006-01-13 07:00,13,121.3,121.3,121.3,121.3,1
20060601|2006-01-13 07:30,13,121.36,121.45,121.36,121.45,3
20060601|2006-01-13 08:30,13,121.43,121.53,121.43,121.53,12
20060601|2006-01-13 09:30,13,121.52,121.52,121.5,121.5,166
20060601|2006-01-13 11:00,13,121.46,121.46,121.46,121.46,1
20060601|2006-01-16 01:30,16,121.45,121.45,121.45,121.45,1
20060601|2006-01-17 01:00,17,121.4,121.4,121.4,121.4,1
20060601|2006-01-17 02:00,17,121.48,121.48,121.48,121.48,4
20060601|2006-01-17 03:30,17,121.57,121.57,121.57,121.57,1
20060601|2006-01-17 05:00,17,121.57,121.58,121.57,121.58,36
20060601|2006-01-17 06:00,17,121.58,121.6,121.58,121.6,11
20060601|2006-01-17 06:30,17,121.65,121.65,121.65,121.65,1
20060601|2006-01-17 07:00,17,121.65,121.65,121.65,121.65,1
20060601|2006-01-17 08:00,17,121.56,121.56,121.56,121.56,1
20060601|2006-01-17 08:30,17,121.49,121.51,121.49,121.51,26
20060601|2006-01-17 11:00,17,121.45,121.45,121.44,121.44,3
20060601|2006-01-17 11:30,17,121.4,121.4,121.39,121.39,3
20060601|2006-01-18 01:00,18,121.71,121.73,121.66,121.66,4
20060601|2006-01-18 01:30,18,121.77,121.77,121.76,121.76,3
20060601|2006-01-18 02:00,18,121.76,121.76,121.76,121.76,2
20060601|2006-01-18 02:30,18,121.73,121.75,121.73,121.75,32
20060601|2006-01-18 03:00,18,121.8,121.8,121.78,121.78,4
20060601|2006-01-18 04:00,18,121.72,121.77,121.72,121.77,63
20060601|2006-01-18 06:00,18,121.75,121.76,121.75,121.76,2
20060601|2006-01-18 07:00,18,121.82,121.82,121.82,121.82,1
20060601|2006-01-18 07:30,18,121.78,121.78,121.78,121.78,1
20060601|2006-01-18 08:00,18,121.62,121.62,121.62,121.62,1
20060601|2006-01-18 08:30,18,121.63,121.63,121.25,121.25,100
20060601|2006-01-18 09:00,18,121.29,121.29,121.29,121.29,1
20060601|2006-01-18 09:30,18,121.41,121.41,121.41,121.41,2
20060601|2006-01-18 10:30,18,121.34,121.34,121.34,121.34,1
20060601|2006-01-18 11:00,18,121.25,121.25,121.24,121.24,4
20060601|2006-01-18 11:30,18,121.28,121.28,121.28,121.28,2
20060601|2006-01-18 13:00,18,121.28,121.28,121.28,121.28,1
20060601|2006-01-19 01:00,19,121.15,121.15,121.15,121.15,11
20060601|2006-01-19 01:30,19,121.08,121.08,121.08,121.08,1
20060601|2006-01-19 02:00,19,121.14,121.14,121.14,121.14,6
20060601|2006-01-19 02:30,19,121.09,121.09,121.09,121.09,50
20060601|2006-01-19 03:00,19,121.08,121.11,121.08,121.11,4
20060601|2006-01-19 04:30,19,120.99,120.99,120.95,120.95,6
20060601|2006-01-19 05:00,19,120.86,120.86,120.83,120.84,7
20060601|2006-01-19 05:30,19,120.81,120.83,120.81,120.83,55
20060601|2006-01-19 07:00,19,120.86,120.86,120.86,120.86,1
20060601|2006-01-19 08:00,19,120.73,120.74,120.73,120.74,53
20060601|2006-01-19 09:00,19,120.81,120.81,120.76,120.76,2
20060601|2006-01-19 09:30,19,120.73,120.73,120.73,120.73,1
20060601|2006-01-19 11:00,19,120.71,120.71,120.71,120.71,1
20060601|2006-01-19 11:30,19,120.67,120.67,120.67,120.67,1
20060601|2006-01-19 12:30,19,120.63,120.63,120.63,120.63,1
20060601|2006-01-20 01:00,20,120.64,120.64,120.64,120.64,1
20060601|2006-01-20 02:00,20,120.74,120.74,120.74,120.74,1
20060601|2006-01-20 03:00,20,120.81,120.81,120.81,120.81,1
20060601|2006-01-20 03:30,20,120.88,120.88,120.88,120.88,1
20060601|2006-01-20 04:00,20,120.91,120.91,120.91,120.91,5
20060601|2006-01-20 05:30,20,120.8,120.8,120.8,120.8,1
20060601|2006-01-20 07:30,20,120.88,120.88,120.88,120.88,1
20060601|2006-01-20 08:00,20,120.83,120.83,120.83,120.83,1
20060601|2006-01-20 09:00,20,120.6,120.6,120.6,120.6,1
20060601|2006-01-20 10:00,20,120.5,120.5,120.5,120.5,5
20060601|2006-01-20 11:30,20,120.53,120.56,120.53,120.56,2
20060601|2006-01-20 13:30,20,120.57,120.57,120.57,120.57,1
20060601|2006-01-23 01:00,23,120.66,120.7,120.66,120.7,2
20060601|2006-01-23 04:30,23,120.68,120.68,120.62,120.63,222
20060601|2006-01-23 05:00,23,120.6,120.6,120.6,120.6,1
20060601|2006-01-23 06:30,23,120.53,120.53,120.53,120.53,1
20060601|2006-01-23 07:00,23,120.43,120.43,120.43,120.43,1
20060601|2006-01-23 07:30,23,120.31,120.31,120.29,120.29,3
20060601|2006-01-23 08:00,23,120.35,120.35,120.35,120.35,100
20060601|2006-01-23 08:30,23,120.3,120.3,120.3,120.3,5
20060601|2006-01-23 09:30,23,120.43,120.43,120.34,120.34,2
20060601|2006-01-23 10:00,23,120.32,120.32,120.32,120.32,1
20060601|2006-01-23 10:30,23,120.35,120.35,120.35,120.35,1
20060601|2006-01-24 01:00,24,120.43,120.43,120.43,120.43,1
20060601|2006-01-24 02:00,24,120.47,120.47,120.47,120.47,1
20060601|2006-01-24 03:00,24,120.58,120.58,120.54,120.54,6
20060601|2006-01-24 04:30,24,120.42,120.42,120.42,120.42,2
20060601|2006-01-24 07:00,24,120.35,120.35,120.35,120.35,1
20060601|2006-01-24 08:00,24,120.31,120.31,120.31,120.31,1
20060601|2006-01-24 09:00,24,120.35,120.35,120.35,120.35,1
20060601|2006-01-24 09:30,24,120.4,120.4,120.4,120.4,10
20060601|2006-01-24 10:00,24,120.48,120.48,120.48,120.48,1
20060601|2006-01-25 01:00,25,120.33,120.33,120.27,120.27,2
20060601|2006-01-25 02:30,25,120.2,120.2,120.19,120.19,2
20060601|2006-01-25 03:30,25,120.17,120.22,120.17,120.22,6
20060601|2006-01-25 04:00,25,120.18,120.18,120.18,120.18,2
20060601|2006-01-25 05:00,25,120.22,120.22,120.22,120.22,50
20060601|2006-01-25 05:30,25,120.24,120.24,120.24,120.24,1
20060601|2006-01-25 07:30,25,120.19,120.19,120.19,120.19,1
20060601|2006-01-25 08:30,25,120.11,120.11,120.11,120.11,40
20060601|2006-01-25 09:00,25,120.14,120.14,120.14,120.14,1
20060601|2006-01-25 10:00,25,119.97,119.97,119.95,119.97,57
20060601|2006-01-25 10:30,25,119.95,119.97,119.92,119.92,7
20060601|2006-01-26 01:00,26,119.9,119.9,119.9,119.9,1
20060601|2006-01-26 02:00,26,119.84,119.87,119.84,119.87,77
20060601|2006-01-26 03:00,26,119.92,119.92,119.84,119.84,78
20060601|2006-01-26 05:00,26,119.76,119.79,119.76,119.78,7
20060601|2006-01-26 05:30,26,119.76,119.76,119.76,119.76,1
20060601|2006-01-26 07:00,26,119.82,119.82,119.82,119.82,1
20060601|2006-01-26 08:00,26,119.88,119.92,119.88,119.92,4
20060601|2006-01-26 09:30,26,119.74,119.74,119.6,119.6,34
20060601|2006-01-26 10:00,26,119.5,119.53,119.39,119.42,287
20060601|2006-01-26 10:30,26,119.44,119.44,119.4,119.42,45
20060601|2006-01-26 11:00,26,119.44,119.44,119.41,119.41,63
20060601|2006-01-26 11:30,26,119.34,119.34,119.34,119.34,1
20060601|2006-01-26 14:00,26,119.37,119.37,119.37,119.37,1
20060601|2006-01-27 01:00,27,119.34,119.34,119.32,119.32,2
20060601|2006-01-27 02:00,27,119.51,119.51,119.51,119.51,30
20060601|2006-01-27 03:00,27,119.51,119.51,119.51,119.51,2
20060601|2006-01-27 03:30,27,119.54,119.54,119.54,119.54,11
20060601|2006-01-27 04:30,27,119.54,119.58,119.54,119.55,11
20060601|2006-01-27 05:00,27,119.6,119.6,119.6,119.6,2
20060601|2006-01-27 05:30,27,119.56,119.56,119.56,119.56,2
20060601|2006-01-27 06:00,27,119.56,119.56,119.56,119.56,1
20060601|2006-01-27 07:00,27,119.62,119.65,119.62,119.65,2
20060601|2006-01-27 07:30,27,119.63,119.74,119.63,119.74,4
20060601|2006-01-27 08:00,27,119.65,119.65,119.65,119.65,1
20060601|2006-01-27 09:00,27,119.49,119.49,119.47,119.47,140
20060601|2006-01-27 09:30,27,119.36,119.37,119.36,119.36,32
20060601|2006-01-30 01:00,30,119.4,119.4,119.4,119.4,1
20060601|2006-01-30 02:00,30,119.46,119.46,119.46,119.46,2
20060601|2006-01-30 02:30,30,119.46,119.46,119.46,119.46,132
20060601|2006-01-30 03:00,30,119.41,119.41,119.41,119.41,1
20060601|2006-01-30 03:30,30,119.37,119.37,119.37,119.37,1
20060601|2006-01-30 04:00,30,119.36,119.37,119.36,119.37,310
20060601|2006-01-30 04:30,30,119.34,119.34,119.32,119.32,101
20060601|2006-01-30 06:30,30,119.39,119.39,119.39,119.39,1
20060601|2006-01-30 07:30,30,119.25,119.25,119.25,119.25,3
20060601|2006-01-30 08:00,30,119.38,119.38,119.38,119.38,5
20060601|2006-01-30 08:30,30,119.46,119.46,119.46,119.46,1
20060601|2006-01-30 09:00,30,119.49,119.49,119.49,119.49,2
20060601|2006-01-30 11:00,30,119.5,119.51,119.5,119.51,330
20060601|2006-01-31 01:00,31,119.57,119.57,119.57,119.57,1
20060601|2006-01-31 02:00,31,119.58,119.58,119.58,119.58,2
20060601|2006-01-31 02:30,31,119.55,119.55,119.53,119.53,3
20060601|2006-01-31 03:00,31,119.4,119.4,119.4,119.4,1
20060601|2006-01-31 04:00,31,119.46,119.46,119.46,119.46,20
20060601|2006-01-31 05:00,31,119.41,119.41,119.41,119.41,1
20060601|2006-01-31 06:00,31,119.45,119.45,119.45,119.45,100
20060601|2006-01-31 06:30,31,119.42,119.42,119.42,119.42,1
20060601|2006-01-31 09:30,31,119.58,119.59,119.58,119.59,3
20060601|2006-01-31 10:30,31,119.59,119.59,119.58,119.58,580
20060601|2006-01-31 11:30,31,119.58,119.58,119.58,119.58,1
20060601|2006-02-01 01:00,1,119.55,119.55,119.55,119.55,1
20060601|2006-02-01 02:00,1,119.67,119.67,119.67,119.67,1
20060601|2006-02-01 02:30,1,119.68,119.74,119.67,119.74,13
20060601|2006-02-01 03:00,1,119.67,119.68,119.67,119.68,2
20060601|2006-02-01 03:30,1,119.77,119.77,119.77,119.77,2
20060601|2006-02-01 04:00,1,119.78,119.78,119.7,119.7,41
20060601|2006-02-01 05:00,1,119.64,119.64,119.64,119.64,2
20060601|2006-02-01 06:00,1,119.66,119.66,119.66,119.66,1
20060601|2006-02-01 06:30,1,119.53,119.53,119.5,119.5,7
20060601|2006-02-01 07:00,1,119.43,119.43,119.4,119.4,8
20060601|2006-02-01 08:00,1,119.36,119.36,119.36,119.36,1
20060601|2006-02-01 08:30,1,119.31,119.31,119.31,119.31,50
20060601|2006-02-01 09:00,1,119.4,119.4,119.21,119.21,2
20060601|2006-02-01 09:30,1,119.22,119.22,119.05,119.07,195
20060601|2006-02-01 10:00,1,119.1,119.1,119.1,119.1,3
20060601|2006-02-01 10:30,1,119.04,119.04,119.04,119.04,3
20060601|2006-02-01 11:00,1,119.09,119.09,119.09,119.09,1
20060601|2006-02-01 12:00,1,119.1,119.1,119.1,119.1,1
20060601|2006-02-02 01:00,2,119.24,119.24,119.11,119.11,420
20060601|2006-02-02 01:30,2,119.11,119.11,119.11,119.11,1
20060601|2006-02-02 02:00,2,119.14,119.14,119.14,119.14,1
20060601|2006-02-02 02:30,2,119.13,119.13,119.13,119.13,1
20060601|2006-02-02 03:00,2,119.15,119.15,119.15,119.15,1
20060601|2006-02-02 03:30,2,119.11,119.12,119.11,119.12,31
20060601|2006-02-02 04:00,2,119.15,119.18,119.15,119.18,52
20060601|2006-02-02 05:00,2,119.1,119.1,119.1,119.1,500
20060601|2006-02-02 06:30,2,119.19,119.19,119.19,119.19,3
20060601|2006-02-02 07:30,2,119.14,119.14,119.05,119.12,54
20060601|2006-02-02 08:30,2,119.03,119.03,119,119,3
20060601|2006-02-02 09:00,2,118.95,119.05,118.95,119.03,23
20060601|2006-02-02 09:30,2,119.1,119.12,119.1,119.12,5
20060601|2006-02-02 10:00,2,119.11,119.22,119.06,119.22,8
20060601|2006-02-02 11:00,2,119.2,119.2,119.2,119.2,1
20060601|2006-02-03 01:00,3,119.08,119.08,119.08,119.08,120
20060601|2006-02-03 01:30,3,119.17,119.17,119.17,119.17,150
20060601|2006-02-03 02:30,3,119.21,119.21,119.21,119.21,1
20060601|2006-02-03 04:30,3,119.28,119.28,119.26,119.26,5
20060601|2006-02-03 05:00,3,119.25,119.25,119.25,119.25,10
20060601|2006-02-03 06:00,3,119.24,119.24,119.24,119.24,2
20060601|2006-02-03 06:30,3,119.24,119.24,119.24,119.24,38
20060601|2006-02-03 07:00,3,119.32,119.42,119.29,119.42,29
20060601|2006-02-03 07:30,3,119.21,119.21,119.09,119.12,5
20060601|2006-02-03 09:00,3,119.15,119.3,119.15,119.3,37
20060601|2006-02-03 09:30,3,119.39,119.42,119.39,119.42,3
20060601|2006-02-03 10:00,3,119.47,119.47,119.46,119.46,6
20060601|2006-02-03 10:30,3,119.43,119.43,119.43,119.43,2
20060601|2006-02-03 12:00,3,119.43,119.43,119.43,119.43,1
20060601|2006-02-03 12:30,3,119.46,119.46,119.46,119.46,1
20060601|2006-02-06 01:00,6,119.43,119.43,119.43,119.43,1
20060601|2006-02-06 04:00,6,119.45,119.45,119.45,119.45,40
20060601|2006-02-06 05:30,6,119.53,119.53,119.53,119.53,41
20060601|2006-02-06 08:30,6,119.58,119.58,119.58,119.58,1
20060601|2006-02-06 09:00,6,119.59,119.59,119.53,119.53,2
20060601|2006-02-06 09:30,6,119.45,119.45,119.45,119.45,1
20060601|2006-02-06 10:00,6,119.42,119.42,119.41,119.41,26
20060601|2006-02-06 10:30,6,119.45,119.45,119.45,119.45,25
20060601|2006-02-06 11:00,6,119.46,119.46,119.46,119.46,1
20060601|2006-02-07 01:00,7,119.35,119.37,119.35,119.37,51
20060601|2006-02-07 02:30,7,119.48,119.5,119.48,119.5,4
20060601|2006-02-07 03:30,7,119.58,119.58,119.58,119.58,1
20060601|2006-02-07 04:00,7,119.58,119.58,119.58,119.58,1
20060601|2006-02-07 05:30,7,119.65,119.65,119.65,119.65,1
20060601|2006-02-07 06:00,7,119.61,119.67,119.61,119.67,3
20060601|2006-02-07 07:00,7,119.65,119.65,119.65,119.65,1
20060601|2006-02-07 07:30,7,119.66,119.66,119.66,119.66,1
20060601|2006-02-07 08:00,7,119.55,119.55,119.55,119.55,2
20060601|2006-02-07 09:00,7,119.52,119.52,119.43,119.43,5
20060601|2006-02-07 10:00,7,119.2,119.21,119.16,119.16,3
20060601|2006-02-07 14:30,7,119.29,119.29,119.29,119.29,1
20060601|2006-02-08 01:00,8,119.34,119.34,119.34,119.34,1
20060601|2006-02-08 03:00,8,119.25,119.25,119.25,119.25,30
20060601|2006-02-08 03:30,8,119.3,119.3,119.3,119.3,837
20060601|2006-02-08 05:00,8,119.35,119.35,119.35,119.35,20
20060601|2006-02-08 06:30,8,119.22,119.22,119.22,119.22,2
20060601|2006-02-08 07:00,8,119.27,119.27,119.27,119.27,10
20060601|2006-02-08 08:00,8,119.33,119.33,119.33,119.33,40
20060601|2006-02-08 11:30,8,119.35,119.35,119.35,119.35,5
20060601|2006-02-09 01:00,9,119.27,119.29,119.27,119.29,2
20060601|2006-02-09 01:30,9,119.29,119.29,119.29,119.29,1
20060601|2006-02-09 02:30,9,119.18,119.18,119.15,119.15,4
20060601|2006-02-09 03:30,9,119.16,119.18,119.14,119.18,138
20060601|2006-02-09 05:00,9,119.14,119.14,119.12,119.12,4
20060601|2006-02-09 05:30,9,119.11,119.11,119.03,119.03,29
20060601|2006-02-09 06:00,9,119.02,119.02,119.02,119.02,1
20060601|2006-02-09 06:30,9,119.07,119.07,119.07,119.07,20
20060601|2006-02-09 07:00,9,119.06,119.11,119.06,119.11,6
20060601|2006-02-09 08:00,9,119.1,119.1,119.1,119.1,2
20060601|2006-02-09 08:30,9,119.32,119.32,119.28,119.28,21
20060601|2006-02-09 09:00,9,119.34,119.4,119.34,119.4,71
20060601|2006-02-09 09:30,9,119.5,119.52,119.47,119.47,38
20060601|2006-02-09 10:00,9,119.51,119.56,119.51,119.56,8
20060601|2006-02-09 11:00,9,119.55,119.6,119.55,119.6,21
20060601|2006-02-09 11:30,9,119.53,119.53,119.53,119.53,25
20060601|2006-02-09 12:00,9,119.63,119.63,119.53,119.53,12
20060601|2006-02-10 01:00,10,119.49,119.49,119.47,119.47,2
20060601|2006-02-10 01:30,10,119.56,119.67,119.56,119.67,125
20060601|2006-02-10 02:30,10,119.7,119.7,119.69,119.69,9
20060601|2006-02-10 03:00,10,119.65,119.65,119.65,119.65,5
20060601|2006-02-10 03:30,10,119.63,119.63,119.63,119.63,30
20060601|2006-02-10 05:30,10,119.66,119.67,119.66,119.67,21
20060601|2006-02-10 06:00,10,119.67,119.67,119.67,119.67,50
20060601|2006-02-10 06:30,10,119.74,119.83,119.74,119.83,248
20060601|2006-02-10 07:00,10,119.83,119.9,119.83,119.88,15
20060601|2006-02-10 07:30,10,119.88,119.88,119.87,119.87,27
20060601|2006-02-10 08:00,10,119.92,119.95,119.89,119.95,32
20060601|2006-02-10 08:30,10,119.94,119.94,119.94,119.94,1
20060601|2006-02-10 09:00,10,119.85,119.85,119.85,119.85,1
20060601|2006-02-10 09:30,10,119.84,119.84,119.75,119.75,204
20060601|2006-02-10 10:00,10,119.7,119.7,119.7,119.7,55
20060601|2006-02-10 10:30,10,119.66,119.66,119.55,119.55,96
20060601|2006-02-10 11:00,10,119.5,119.5,119.5,119.5,1
20060601|2006-02-10 12:00,10,119.47,119.47,119.42,119.42,3
20060601|2006-02-10 13:00,10,119.39,119.39,119.39,119.39,2
20060601|2006-02-13 01:00,13,119.56,119.56,119.46,119.46,2
20060601|2006-02-13 01:30,13,119.46,119.46,119.4,119.4,26
20060601|2006-02-13 02:00,13,119.43,119.44,119.42,119.42,29
20060601|2006-02-13 03:00,13,119.31,119.31,119.22,119.22,128
20060601|2006-02-13 04:00,13,119.28,119.34,119.28,119.34,2
20060601|2006-02-13 04:30,13,119.33,119.33,119.33,119.33,401
20060601|2006-02-13 05:00,13,119.28,119.28,119.28,119.28,2
20060601|2006-02-13 05:30,13,119.28,119.3,119.28,119.3,25
20060601|2006-02-13 07:00,13,119.31,119.37,119.31,119.37,505
20060601|2006-02-13 09:00,13,119.43,119.43,119.43,119.43,200
20060601|2006-02-13 11:00,13,119.4,119.4,119.4,119.4,7
20060601|2006-02-14 01:00,14,119.42,119.48,119.42,119.48,3
20060601|2006-02-14 02:00,14,119.4,119.45,119.4,119.45,65
20060601|2006-02-14 02:30,14,119.42,119.42,119.4,119.4,30
20060601|2006-02-14 03:00,14,119.4,119.4,119.4,119.4,153
20060601|2006-02-14 03:30,14,119.48,119.48,119.48,119.48,30
20060601|2006-02-14 04:00,14,119.42,119.42,119.38,119.38,2
20060601|2006-02-14 04:30,14,119.37,119.37,119.37,119.37,20
20060601|2006-02-14 05:00,14,119.31,119.31,119.25,119.25,471
20060601|2006-02-14 05:30,14,119.33,119.33,119.33,119.33,30
20060601|2006-02-14 07:30,14,119.23,119.23,119.23,119.23,2
20060601|2006-02-14 08:00,14,119.3,119.3,119.3,119.3,10
20060601|2006-02-14 08:30,14,119.2,119.31,119.16,119.31,104
20060601|2006-02-14 09:30,14,119.33,119.42,119.33,119.42,132
20060601|2006-02-14 10:00,14,119.46,119.51,119.46,119.51,523
20060601|2006-02-14 10:30,14,119.42,119.42,119.41,119.41,2
20060601|2006-02-15 01:00,15,119.35,119.35,119.35,119.35,1
20060601|2006-02-15 04:30,15,119.44,119.46,119.44,119.46,11
20060601|2006-02-15 06:30,15,119.5,119.5,119.5,119.5,70
20060601|2006-02-15 07:30,15,119.62,119.62,119.59,119.59,3
20060601|2006-02-15 08:00,15,119.6,119.6,119.6,119.6,2
20060601|2006-02-15 08:30,15,119.59,119.59,119.59,119.59,1
20060601|2006-02-15 09:00,15,119.64,119.7,119.6,119.7,50
20060601|2006-02-15 09:30,15,119.59,119.59,119.52,119.52,479
20060601|2006-02-15 10:00,15,119.48,119.49,119.38,119.38,587
20060601|2006-02-15 10:30,15,119.35,119.35,119.3,119.3,90
20060601|2006-02-15 11:00,15,119.3,119.3,119.28,119.29,156
20060601|2006-02-15 11:30,15,119.25,119.25,119.25,119.25,1
20060601|2006-02-15 12:30,15,119.31,119.31,119.31,119.31,2
20060601|2006-02-16 01:00,16,119.45,119.45,119.35,119.37,4
20060601|2006-02-16 01:30,16,119.35,119.36,119.35,119.36,3
20060601|2006-02-16 02:00,16,119.36,119.36,119.27,119.27,106
20060601|2006-02-16 03:00,16,119.29,119.29,119.28,119.28,3
20060601|2006-02-16 03:30,16,119.27,119.27,119.27,119.27,35
20060601|2006-02-16 04:30,16,119.17,119.17,119.11,119.11,53
20060601|2006-02-16 06:30,16,119.23,119.23,119.23,119.23,1
20060601|2006-02-16 07:00,16,119.24,119.27,119.24,119.27,44
20060601|2006-02-16 07:30,16,119.21,119.34,119.21,119.31,43
20060601|2006-02-16 08:30,16,119.33,119.33,119.33,119.33,340
20060601|2006-02-16 09:30,16,119.31,119.31,119.31,119.31,10
20060601|2006-02-16 13:30,16,119.33,119.33,119.33,119.33,1
20060601|2006-02-16 14:00,16,119.33,119.37,119.33,119.37,5
20060601|2006-02-17 01:00,17,119.42,119.48,119.42,119.46,42
20060601|2006-02-17 01:30,17,119.52,119.52,119.5,119.5,2
20060601|2006-02-17 02:00,17,119.54,119.54,119.53,119.53,3
20060601|2006-02-17 02:30,17,119.54,119.54,119.54,119.54,10
20060601|2006-02-17 03:00,17,119.54,119.54,119.54,119.54,500
20060601|2006-02-17 03:30,17,119.61,119.63,119.61,119.62,813
20060601|2006-02-17 04:00,17,119.59,119.63,119.59,119.61,17
20060601|2006-02-17 04:30,17,119.62,119.62,119.62,119.62,10
20060601|2006-02-17 05:00,17,119.53,119.53,119.53,119.53,8
20060601|2006-02-17 06:30,17,119.58,119.58,119.57,119.58,4688
20060601|2006-02-17 07:30,17,119.64,119.65,119.6,119.6,604
20060601|2006-02-17 08:00,17,119.63,119.75,119.63,119.63,7
20060601|2006-02-17 08:30,17,119.64,119.7,119.63,119.63,140
20060601|2006-02-17 09:00,17,119.69,119.71,119.69,119.71,120
20060601|2006-02-17 09:30,17,119.74,119.77,119.7,119.72,137
20060601|2006-02-17 10:00,17,119.78,119.83,119.78,119.81,8
20060601|2006-02-17 10:30,17,119.82,119.87,119.8,119.86,507
20060601|2006-02-17 11:00,17,119.86,119.87,119.83,119.83,227
20060601|2006-02-17 12:00,17,119.81,119.81,119.81,119.81,1
20060601|2006-02-17 13:00,17,119.79,119.81,119.79,119.81,2
20060601|2006-02-17 14:30,17,119.82,119.82,119.8,119.8,7
20060601|2006-02-20 01:00,20,119.87,119.87,119.8,119.82,15
20060601|2006-02-20 01:30,20,119.94,119.94,119.94,119.94,50
20060601|2006-02-20 02:00,20,119.92,119.92,119.92,119.92,500
20060601|2006-02-20 02:30,20,119.93,119.93,119.92,119.92,502
20060601|2006-02-20 03:00,20,119.89,119.89,119.86,119.86,26
20060601|2006-02-20 03:30,20,119.85,119.89,119.85,119.89,1002
20060601|2006-02-20 04:00,20,119.92,119.92,119.92,119.92,1
20060601|2006-02-20 04:30,20,119.91,119.91,119.91,119.91,2
20060601|2006-02-20 05:00,20,119.91,119.93,119.9,119.93,36
20060601|2006-02-20 05:30,20,119.93,119.97,119.93,119.97,503
20060601|2006-02-20 07:30,20,119.92,119.92,119.92,119.92,1
20060601|2006-02-20 09:30,20,119.91,119.91,119.9,119.9,50
20060601|2006-02-20 10:00,20,119.89,119.89,119.89,119.89,40
20060601|2006-02-20 10:30,20,119.92,120,119.92,119.98,68
20060601|2006-02-20 11:00,20,119.94,119.94,119.94,119.94,35
20060601|2006-02-20 11:30,20,119.99,119.99,119.98,119.98,23
20060601|2006-02-20 12:30,20,120.01,120.01,120.01,120.01,11
20060601|2006-02-20 14:00,20,119.99,119.99,119.99,119.99,1
20060601|2006-02-21 01:00,21,119.92,119.94,119.92,119.94,11
20060601|2006-02-21 01:30,21,119.99,120.01,119.99,120,1555
20060601|2006-02-21 02:00,21,119.98,120.1,119.98,120.1,1764
20060601|2006-02-21 02:30,21,120.06,120.07,120.06,120.07,60
20060601|2006-02-21 03:00,21,120.03,120.03,120.02,120.02,347
20060601|2006-02-21 03:30,21,119.99,119.99,119.9,119.9,571
20060601|2006-02-21 04:00,21,119.85,119.86,119.81,119.82,573
20060601|2006-02-21 05:00,21,119.88,119.88,119.87,119.87,4
20060601|2006-02-21 05:30,21,119.84,119.84,119.84,119.84,50
20060601|2006-02-21 06:30,21,119.86,119.9,119.86,119.9,37
20060601|2006-02-21 07:00,21,119.9,119.9,119.9,119.9,1
20060601|2006-02-21 07:30,21,119.88,119.88,119.85,119.85,20
20060601|2006-02-21 08:00,21,119.86,119.86,119.86,119.86,5
20060601|2006-02-21 08:30,21,119.8,119.8,119.74,119.75,670
20060601|2006-02-21 09:00,21,119.76,119.8,119.76,119.8,41
20060601|2006-02-21 09:30,21,119.9,119.92,119.9,119.9,75
20060601|2006-02-21 10:30,21,119.91,119.91,119.89,119.89,22
20060601|2006-02-21 11:00,21,119.88,119.88,119.88,119.88,160
20060601|2006-02-21 13:00,21,119.95,119.95,119.95,119.95,1
20060601|2006-02-22 01:00,22,119.84,119.87,119.83,119.83,34
20060601|2006-02-22 01:30,22,119.86,119.86,119.86,119.86,1
20060601|2006-02-22 02:00,22,119.83,119.83,119.83,119.83,51
20060601|2006-02-22 02:30,22,119.81,119.81,119.81,119.81,30
20060601|2006-02-22 03:30,22,119.8,119.8,119.74,119.75,15
20060601|2006-02-22 04:00,22,119.74,119.77,119.74,119.77,12
20060601|2006-02-22 05:00,22,119.79,119.83,119.79,119.83,29
20060601|2006-02-22 05:30,22,119.81,119.82,119.81,119.82,59
20060601|2006-02-22 06:00,22,119.79,119.79,119.79,119.79,6
20060601|2006-02-22 07:00,22,119.77,119.77,119.71,119.77,169
20060601|2006-02-22 07:30,22,119.82,119.86,119.82,119.86,33
20060601|2006-02-22 08:00,22,119.88,119.99,119.88,119.97,1378
20060601|2006-02-22 08:30,22,119.97,120.05,119.94,120.05,226
20060601|2006-02-22 09:00,22,120.05,120.1,120.03,120.09,419
20060601|2006-02-22 09:30,22,120.05,120.11,120.05,120.06,154
20060601|2006-02-22 10:00,22,120.12,120.14,120.1,120.14,76
20060601|2006-02-22 10:30,22,120.16,120.16,120.13,120.16,176
20060601|2006-02-22 11:00,22,120.14,120.2,120.14,120.2,140
20060601|2006-02-22 12:00,22,120.18,120.18,120.18,120.18,2
20060601|2006-02-22 12:30,22,120.13,120.13,120.13,120.13,5
20060601|2006-02-22 13:30,22,120.15,120.15,120.15,120.15,1
20060601|2006-02-22 14:00,22,120.15,120.15,120.15,120.15,2
20060601|2006-02-23 01:00,23,120.19,120.19,120.13,120.13,69
20060601|2006-02-23 01:30,23,120.13,120.13,120.13,120.13,1
20060601|2006-02-23 02:00,23,120.1,120.14,120.1,120.14,60
20060601|2006-02-23 02:30,23,120.15,120.16,120.05,120.05,395
20060601|2006-02-23 03:00,23,120.03,120.04,119.94,119.94,797
20060601|2006-02-23 03:30,23,119.94,119.94,119.85,119.88,788
20060601|2006-02-23 04:00,23,119.91,119.92,119.91,119.92,7
20060601|2006-02-23 04:30,23,119.92,119.92,119.86,119.87,62
20060601|2006-02-23 05:00,23,119.85,119.88,119.85,119.88,139
20060601|2006-02-23 05:30,23,119.86,119.86,119.8,119.85,7697
20060601|2006-02-23 06:00,23,119.87,119.88,119.87,119.88,687
20060601|2006-02-23 07:00,23,119.87,119.87,119.78,119.78,112
20060601|2006-02-23 07:30,23,119.77,119.8,119.75,119.8,83
20060601|2006-02-23 08:00,23,119.82,119.85,119.75,119.75,616
20060601|2006-02-23 08:30,23,119.78,119.79,119.78,119.78,744
20060601|2006-02-23 09:00,23,119.77,119.77,119.6,119.63,218
20060601|2006-02-23 09:30,23,119.6,119.62,119.59,119.59,54
20060601|2006-02-23 10:00,23,119.58,119.65,119.58,119.65,2581
20060601|2006-02-23 10:30,23,119.59,119.63,119.58,119.63,18454
20060601|2006-02-23 11:00,23,119.63,119.65,119.63,119.65,1683
20060601|2006-02-23 11:30,23,119.64,119.65,119.63,119.65,216
20060601|2006-02-23 12:00,23,119.62,119.62,119.61,119.61,2
20060601|2006-02-23 12:30,23,119.6,119.6,119.6,119.6,5
20060601|2006-02-23 13:00,23,119.6,119.6,119.6,119.6,1
20060601|2006-02-23 13:30,23,119.6,119.6,119.6,119.6,11
20060601|2006-02-23 14:00,23,119.61,119.61,119.61,119.61,2
20060601|2006-02-24 01:00,24,119.55,119.61,119.55,119.55,425
20060601|2006-02-24 01:30,24,119.53,119.53,119.46,119.46,65
20060601|2006-02-24 02:00,24,119.47,119.59,119.47,119.57,697
20060601|2006-02-24 02:30,24,119.56,119.6,119.54,119.54,771
20060601|2006-02-24 03:00,24,119.57,119.57,119.54,119.54,28
20060601|2006-02-24 03:30,24,119.54,119.6,119.54,119.6,308
20060601|2006-02-24 04:00,24,119.59,119.63,119.59,119.63,1129
20060601|2006-02-24 04:30,24,119.6,119.6,119.6,119.6,4
20060601|2006-02-24 05:00,24,119.62,119.62,119.62,119.62,15
20060601|2006-02-24 05:30,24,119.59,119.6,119.56,119.6,511
20060601|2006-02-24 06:30,24,119.59,119.59,119.59,119.59,11
20060601|2006-02-24 07:00,24,119.58,119.7,119.58,119.7,1210
20060601|2006-02-24 07:30,24,119.7,119.75,119.64,119.66,1076
20060601|2006-02-24 08:00,24,119.67,119.67,119.67,119.67,103
20060601|2006-02-24 08:30,24,119.63,119.63,119.58,119.58,112
20060601|2006-02-24 09:00,24,119.57,119.57,119.43,119.44,1871
20060601|2006-02-24 09:30,24,119.45,119.53,119.45,119.51,758
20060601|2006-02-24 10:00,24,119.49,119.52,119.49,119.52,47
20060601|2006-02-24 10:30,24,119.51,119.51,119.5,119.51,3555
20060601|2006-02-24 11:00,24,119.52,119.52,119.52,119.52,1
20060601|2006-02-24 11:30,24,119.49,119.49,119.48,119.48,3
20060601|2006-02-24 14:00,24,119.46,119.46,119.46,119.46,1
20060601|2006-02-27 01:00,27,119.2,119.4,119.2,119.37,1189
20060601|2006-02-27 01:30,27,119.39,119.39,119.38,119.39,21
20060601|2006-02-27 02:00,27,119.39,119.39,119.33,119.36,241
20060601|2006-02-27 02:30,27,119.36,119.37,119.33,119.36,475
20060601|2006-02-27 03:00,27,119.33,119.33,119.29,119.32,445
20060601|2006-02-27 03:30,27,119.32,119.33,119.32,119.32,13
20060601|2006-02-27 04:00,27,119.3,119.32,119.27,119.29,637
20060601|2006-02-27 04:30,27,119.27,119.3,119.25,119.28,1616
20060601|2006-02-27 05:00,27,119.3,119.35,119.3,119.35,181
20060601|2006-02-27 05:30,27,119.35,119.35,119.35,119.35,40
20060601|2006-02-27 06:00,27,119.34,119.34,119.31,119.33,1335
20060601|2006-02-27 06:30,27,119.32,119.36,119.32,119.36,95
20060601|2006-02-27 07:00,27,119.35,119.39,119.33,119.38,63
20060601|2006-02-27 07:30,27,119.4,119.42,119.39,119.42,247
20060601|2006-02-27 08:00,27,119.42,119.42,119.36,119.37,122
20060601|2006-02-27 08:30,27,119.37,119.37,119.34,119.35,887
20060601|2006-02-27 09:00,27,119.36,119.36,119.35,119.35,2235
20060601|2006-02-27 09:30,27,119.36,119.36,119.24,119.24,663
20060601|2006-02-27 10:00,27,119.23,119.25,119.16,119.19,7940
20060601|2006-02-27 10:30,27,119.21,119.21,119.1,119.15,1720
20060601|2006-02-27 11:00,27,119.16,119.2,119.15,119.15,107
20060601|2006-02-27 11:30,27,119.2,119.21,119.2,119.21,2
20060601|2006-02-27 12:00,27,119.22,119.24,119.22,119.24,31
20060601|2006-02-27 12:30,27,119.17,119.17,119.17,119.17,5
20060601|2006-02-27 13:30,27,119.16,119.16,119.16,119.16,5
20060601|2006-02-27 14:30,27,119.17,119.17,119.17,119.17,2
20060601|2006-02-28 01:00,28,119.22,119.24,119.19,119.24,2749
20060601|2006-02-28 01:30,28,119.21,119.21,119.14,119.18,67
20060601|2006-02-28 02:00,28,119.2,119.34,119.19,119.33,791
20060601|2006-02-28 02:30,28,119.32,119.34,119.3,119.3,679
20060601|2006-02-28 03:00,28,119.32,119.36,119.31,119.34,547
20060601|2006-02-28 03:30,28,119.34,119.36,119.31,119.31,456
20060601|2006-02-28 04:00,28,119.32,119.36,119.32,119.33,651
20060601|2006-02-28 04:30,28,119.33,119.36,119.32,119.36,4075
20060601|2006-02-28 05:00,28,119.36,119.36,119.34,119.35,361
20060601|2006-02-28 05:30,28,119.35,119.35,119.3,119.32,2007
20060601|2006-02-28 06:00,28,119.32,119.33,119.32,119.32,1618
20060601|2006-02-28 06:30,28,119.3,119.3,119.19,119.28,6003
20060601|2006-02-28 07:00,28,119.28,119.29,119.27,119.28,1398
20060601|2006-02-28 07:30,28,119.3,119.33,119.3,119.33,441
20060601|2006-02-28 08:00,28,119.33,119.42,119.33,119.38,10712
20060601|2006-02-28 08:30,28,119.38,119.45,119.36,119.44,1121
20060601|2006-02-28 09:00,28,119.46,119.55,119.44,119.52,2352
20060601|2006-02-28 09:30,28,119.52,119.56,119.49,119.52,3510
20060601|2006-02-28 10:00,28,119.53,119.57,119.53,119.55,10675
20060601|2006-02-28 10:30,28,119.54,119.54,119.5,119.54,7339
20060601|2006-02-28 11:00,28,119.55,119.58,119.55,119.55,894
20060601|2006-02-28 11:30,28,119.56,119.56,119.53,119.53,542
20060601|2006-02-28 12:00,28,119.52,119.52,119.51,119.51,16
20060601|2006-02-28 12:30,28,119.52,119.56,119.52,119.56,518
20060601|2006-02-28 13:30,28,119.53,119.53,119.53,119.53,1
20060601|2006-02-28 14:00,28,119.53,119.53,119.53,119.53,100
20060601|2006-02-28 14:30,28,119.52,119.52,119.52,119.52,2
20060601|2006-03-01 01:00,1,119.5,119.55,119.48,119.49,1646
20060601|2006-03-01 01:30,1,119.5,119.54,119.49,119.53,667
20060601|2006-03-01 02:00,1,119.52,119.55,119.51,119.54,515
20060601|2006-03-01 02:30,1,119.55,119.55,119.46,119.46,5175
20060601|2006-03-01 03:00,1,119.46,119.46,119.39,119.4,2590
20060601|2006-03-01 03:30,1,119.4,119.4,119.31,119.33,1713
20060601|2006-03-01 04:00,1,119.33,119.35,119.31,119.31,656
20060601|2006-03-01 04:30,1,119.32,119.38,119.32,119.38,7600
20060601|2006-03-01 05:00,1,119.39,119.39,119.33,119.35,548
20060601|2006-03-01 05:30,1,119.38,119.39,119.34,119.37,349
20060601|2006-03-01 06:00,1,119.38,119.41,119.38,119.41,1066
20060601|2006-03-01 06:30,1,119.41,119.41,119.39,119.41,155
20060601|2006-03-01 07:00,1,119.4,119.41,119.33,119.35,9297
20060601|2006-03-01 07:30,1,119.37,119.41,119.28,119.28,3871
20060601|2006-03-01 08:00,1,119.29,119.38,119.29,119.33,3580
20060601|2006-03-01 08:30,1,119.35,119.38,119.33,119.34,5299
20060601|2006-03-01 09:00,1,119.33,119.39,119.32,119.36,17185
20060601|2006-03-01 09:30,1,119.36,119.38,119.25,119.28,2382
20060601|2006-03-01 10:00,1,119.28,119.35,119.27,119.33,9923
20060601|2006-03-01 10:30,1,119.35,119.36,119.33,119.33,8890
20060601|2006-03-01 11:00,1,119.32,119.32,119.28,119.28,1155
20060601|2006-03-01 11:30,1,119.29,119.29,119.25,119.26,674
20060601|2006-03-01 12:00,1,119.25,119.27,119.25,119.27,675
20060601|2006-03-01 12:30,1,119.27,119.27,119.23,119.23,423
20060601|2006-03-01 13:00,1,119.31,119.31,119.31,119.31,20
20060601|2006-03-01 13:30,1,119.29,119.29,119.29,119.29,1
20060601|2006-03-01 14:00,1,119.3,119.31,119.3,119.3,8
20060601|2006-03-01 14:30,1,119.3,119.32,119.3,119.32,103
20060601|2006-03-02 01:00,2,119.3,119.3,119.24,119.28,1661
20060601|2006-03-02 01:30,2,119.27,119.33,119.26,119.33,803
20060601|2006-03-02 02:00,2,119.34,119.36,119.32,119.33,3010
20060601|2006-03-02 02:30,2,119.34,119.34,119.32,119.32,968
20060601|2006-03-02 03:00,2,119.31,119.31,119.28,119.28,1531
20060601|2006-03-02 03:30,2,119.28,119.3,119.27,119.3,2069
20060601|2006-03-02 04:00,2,119.3,119.33,119.3,119.31,1050
20060601|2006-03-02 04:30,2,119.32,119.32,119.29,119.3,1395
20060601|2006-03-02 05:00,2,119.3,119.33,119.29,119.31,4339
20060601|2006-03-02 05:30,2,119.31,119.33,119.31,119.33,1312
20060601|2006-03-02 06:00,2,119.32,119.34,119.3,119.31,4769
20060601|2006-03-02 06:30,2,119.31,119.34,119.3,119.34,1243
20060601|2006-03-02 07:00,2,119.33,119.37,119.33,119.34,2562
20060601|2006-03-02 07:30,2,119.37,119.37,119,119.06,17289
20060601|2006-03-02 08:00,2,119.05,119.09,118.78,118.9,22448
20060601|2006-03-02 08:30,2,118.9,118.92,118.81,118.86,42714
20060601|2006-03-02 09:00,2,118.86,118.91,118.85,118.85,7875
20060601|2006-03-02 09:30,2,118.86,118.86,118.71,118.75,10704
20060601|2006-03-02 10:00,2,118.73,118.79,118.69,118.77,5228
20060601|2006-03-02 10:30,2,118.77,118.79,118.74,118.74,5467
20060601|2006-03-02 11:00,2,118.75,118.76,118.65,118.7,3637
20060601|2006-03-02 11:30,2,118.7,118.71,118.66,118.66,1849
20060601|2006-03-02 12:00,2,118.66,118.7,118.65,118.69,1533
20060601|2006-03-02 12:30,2,118.69,118.69,118.68,118.69,652
20060601|2006-03-02 13:00,2,118.73,118.73,118.73,118.73,148
20060601|2006-03-02 13:30,2,118.73,118.75,118.72,118.75,12
20060601|2006-03-02 14:00,2,118.73,118.75,118.73,118.75,10
20060601|2006-03-02 14:30,2,118.75,118.81,118.75,118.8,1241
20060601|2006-03-03 01:00,3,118.69,118.79,118.68,118.68,15801
20060601|2006-03-03 01:30,3,118.7,118.78,118.69,118.76,2556
20060601|2006-03-03 02:00,3,118.76,118.79,118.75,118.77,13463
20060601|2006-03-03 02:30,3,118.76,118.8,118.71,118.73,10059
20060601|2006-03-03 03:00,3,118.72,118.72,118.58,118.65,17738
20060601|2006-03-03 03:30,3,118.65,118.67,118.64,118.65,3269
20060601|2006-03-03 04:00,3,118.64,118.74,118.61,118.72,9901
20060601|2006-03-03 04:30,3,118.72,118.77,118.69,118.69,6868
20060601|2006-03-03 05:00,3,118.69,118.75,118.67,118.75,7525
20060601|2006-03-03 05:30,3,118.74,118.74,118.7,118.7,14523
20060601|2006-03-03 06:00,3,118.7,118.73,118.69,118.71,7724
20060601|2006-03-03 06:30,3,118.71,118.73,118.69,118.69,10640
20060601|2006-03-03 07:00,3,118.69,118.74,118.69,118.74,5310
20060601|2006-03-03 07:30,3,118.75,118.77,118.58,118.64,13839
20060601|2006-03-03 08:00,3,118.65,118.69,118.6,118.61,11940
20060601|2006-03-03 08:30,3,118.6,118.68,118.58,118.6,64825
20060601|2006-03-03 09:00,3,118.6,118.61,118.53,118.56,11618
20060601|2006-03-03 09:30,3,118.57,118.58,118.51,118.56,21724
20060601|2006-03-03 10:00,3,118.55,118.56,118.49,118.53,86889
20060601|2006-03-03 10:30,3,118.55,118.59,118.52,118.58,9495
20060601|2006-03-03 11:00,3,118.57,118.62,118.57,118.58,7961
20060601|2006-03-03 11:30,3,118.58,118.59,118.53,118.59,2002
20060601|2006-03-03 12:00,3,118.59,118.59,118.57,118.58,525
20060601|2006-03-03 12:30,3,118.58,118.6,118.58,118.6,443
20060601|2006-03-03 13:00,3,118.62,118.63,118.61,118.61,528
20060601|2006-03-03 13:30,3,118.6,118.61,118.59,118.59,25
20060601|2006-03-03 14:00,3,118.62,118.62,118.62,118.62,1
20060601|2006-03-03 14:30,3,118.57,118.61,118.57,118.61,35
20060601|2006-03-06 01:30,6,118.54,118.59,118.51,118.59,13213
20060601|2006-03-06 02:00,6,118.59,118.67,118.59,118.67,20656
20060601|2006-03-06 02:30,6,118.66,118.67,118.58,118.59,58803
20060601|2006-03-06 03:00,6,118.58,118.65,118.57,118.62,50408
20060601|2006-03-06 03:30,6,118.62,118.65,118.62,118.65,36646
20060601|2006-03-06 04:00,6,118.65,118.69,118.64,118.66,38058
20060601|2006-03-06 04:30,6,118.66,118.66,118.6,118.61,20074
20060601|2006-03-06 05:00,6,118.6,118.68,118.6,118.63,43872
20060601|2006-03-06 05:30,6,118.63,118.65,118.61,118.65,33766
20060601|2006-03-06 06:00,6,118.65,118.65,118.58,118.58,19799
20060601|2006-03-06 06:30,6,118.58,118.59,118.53,118.56,32118
20060601|2006-03-06 07:00,6,118.55,118.55,118.48,118.54,50236
20060601|2006-03-06 07:30,6,118.55,118.56,118.5,118.52,45923
20060601|2006-03-06 08:00,6,118.52,118.55,118.47,118.52,52240
20060601|2006-03-06 08:30,6,118.52,118.63,118.52,118.6,81823
20060601|2006-03-06 09:00,6,118.59,118.62,118.55,118.59,40954
20060601|2006-03-06 09:30,6,118.59,118.69,118.58,118.69,57060
20060601|2006-03-06 10:00,6,118.7,118.71,118.67,118.68,38851
20060601|2006-03-06 10:30,6,118.68,118.68,118.61,118.63,59273
20060601|2006-03-06 11:00,6,118.63,118.69,118.62,118.67,35471
20060601|2006-03-06 11:30,6,118.67,118.67,118.63,118.65,23599
20060601|2006-03-06 12:00,6,118.66,118.68,118.66,118.67,1999
20060601|2006-03-06 12:30,6,118.65,118.65,118.61,118.62,1018
20060601|2006-03-06 13:00,6,118.61,118.62,118.59,118.6,1333
20060601|2006-03-06 13:30,6,118.6,118.6,118.59,118.6,539
20060601|2006-03-06 14:00,6,118.58,118.61,118.58,118.61,118
20060601|2006-03-06 14:30,6,118.6,118.6,118.58,118.59,460
20060601|2006-03-06 15:00,6,118.57,118.57,118.57,118.57,4
20060601|2006-03-07 01:00,7,118.5,118.54,118.48,118.53,39808
20060601|2006-03-07 01:30,7,118.54,118.56,118.48,118.53,23100
20060601|2006-03-07 02:00,7,118.53,118.55,118.46,118.47,74034
20060601|2006-03-07 02:30,7,118.47,118.48,118.38,118.39,62470
20060601|2006-03-07 03:00,7,118.38,118.44,118.36,118.42,104605
20060601|2006-03-07 03:30,7,118.42,118.44,118.38,118.4,65775
20060601|2006-03-07 04:00,7,118.41,118.45,118.4,118.43,76907
20060601|2006-03-07 04:30,7,118.43,118.44,118.37,118.37,44959
20060601|2006-03-07 05:00,7,118.37,118.4,118.35,118.39,51318
20060601|2006-03-07 05:30,7,118.39,118.44,118.36,118.37,66155
20060601|2006-03-07 06:00,7,118.37,118.38,118.27,118.28,152311
20060601|2006-03-07 06:30,7,118.29,118.31,118.25,118.28,82592
20060601|2006-03-07 07:00,7,118.28,118.33,118.27,118.33,52496
20060601|2006-03-07 07:30,7,118.32,118.38,118.3,118.33,86853
20060601|2006-03-07 08:00,7,118.34,118.45,118.26,118.44,159486
20060601|2006-03-07 08:30,7,118.44,118.52,118.41,118.49,122919
20060601|2006-03-07 09:00,7,118.49,118.57,118.47,118.52,118305
20060601|2006-03-07 09:30,7,118.52,118.53,118.47,118.48,58266
20060601|2006-03-07 10:00,7,118.48,118.54,118.47,118.52,38495
20060601|2006-03-07 10:30,7,118.53,118.53,118.47,118.48,24356
20060601|2006-03-07 11:00,7,118.49,118.49,118.42,118.43,30009
20060601|2006-03-07 11:30,7,118.42,118.43,118.38,118.39,15271
20060601|2006-03-07 12:00,7,118.38,118.39,118.34,118.37,17592
20060601|2006-03-07 12:30,7,118.37,118.4,118.35,118.4,2873
20060601|2006-03-07 13:00,7,118.41,118.42,118.39,118.4,944
20060601|2006-03-07 13:30,7,118.39,118.45,118.39,118.43,1172
20060601|2006-03-07 14:00,7,118.42,118.42,118.4,118.42,1669
20060601|2006-03-07 14:30,7,118.42,118.45,118.41,118.42,1932
20060601|2006-03-07 15:00,7,118.41,118.41,118.41,118.41,10
20060601|2006-03-08 01:00,8,118.5,118.58,118.49,118.57,45339
20060601|2006-03-08 01:30,8,118.58,118.63,118.54,118.62,45801
20060601|2006-03-08 02:00,8,118.62,118.68,118.58,118.67,82421
20060601|2006-03-08 02:30,8,118.66,118.68,118.47,118.48,90701
20060601|2006-03-08 03:00,8,118.49,118.53,118.48,118.52,40509
20060601|2006-03-08 03:30,8,118.52,118.53,118.44,118.52,71418
20060601|2006-03-08 04:00,8,118.53,118.54,118.41,118.43,71547
20060601|2006-03-08 04:30,8,118.44,118.48,118.43,118.46,40808
20060601|2006-03-08 05:00,8,118.45,118.46,118.35,118.38,110804
20060601|2006-03-08 05:30,8,118.39,118.42,118.35,118.35,35019
20060601|2006-03-08 06:00,8,118.35,118.35,118.26,118.29,88472
20060601|2006-03-08 06:30,8,118.28,118.32,118.26,118.29,39560
20060601|2006-03-08 07:00,8,118.29,118.37,118.12,118.17,173210
20060601|2006-03-08 07:30,8,118.16,118.19,118.09,118.17,138157
20060601|2006-03-08 08:00,8,118.17,118.22,118.13,118.19,95281
20060601|2006-03-08 08:30,8,118.2,118.24,118.18,118.2,82466
20060601|2006-03-08 09:00,8,118.2,118.22,118.16,118.22,49743
20060601|2006-03-08 09:30,8,118.21,118.23,118.1,118.21,99094
20060601|2006-03-08 10:00,8,118.21,118.22,118.12,118.15,57975
20060601|2006-03-08 10:30,8,118.15,118.16,118.08,118.13,54016
20060601|2006-03-08 11:00,8,118.12,118.19,118.12,118.19,16930
20060601|2006-03-08 11:30,8,118.19,118.19,118.14,118.18,8855
20060601|2006-03-08 12:00,8,118.18,118.2,118.16,118.19,7593
20060601|2006-03-08 12:30,8,118.19,118.2,118.15,118.2,1955
20060601|2006-03-08 13:00,8,118.2,118.21,118.16,118.17,1063
20060601|2006-03-08 13:30,8,118.17,118.21,118.17,118.2,1337
20060601|2006-03-08 14:00,8,118.2,118.21,118.19,118.21,540
20060601|2006-03-08 14:30,8,118.21,118.21,118.17,118.19,985
20060601|2006-03-08 15:00,8,118.15,118.15,118.15,118.15,465
20060601|2006-03-09 01:00,9,118.18,118.23,118.16,118.18,16939
20060601|2006-03-09 01:30,9,118.19,118.31,118.19,118.29,42183
20060601|2006-03-09 02:00,9,118.28,118.34,118.26,118.27,47947
20060601|2006-03-09 02:30,9,118.26,118.27,118.1,118.12,88908
20060601|2006-03-09 03:00,9,118.11,118.14,118.06,118.08,80583
20060601|2006-03-09 03:30,9,118.08,118.12,118.02,118.08,96308
20060601|2006-03-09 04:00,9,118.07,118.08,118.02,118.03,54819
20060601|2006-03-09 04:30,9,118.04,118.13,118.01,118.12,72922
20060601|2006-03-09 05:00,9,118.13,118.18,118.09,118.15,75210
20060601|2006-03-09 05:30,9,118.15,118.17,118.1,118.11,21102
20060601|2006-03-09 06:00,9,118.11,118.12,117.99,118.05,56647
20060601|2006-03-09 06:30,9,118.05,118.07,117.99,118.02,40719
20060601|2006-03-09 07:00,9,118.02,118.07,118.01,118.05,45087
20060601|2006-03-09 07:30,9,118.05,118.15,117.97,118.02,103819
20060601|2006-03-09 08:00,9,118.01,118.15,118.01,118.13,70516
20060601|2006-03-09 08:30,9,118.13,118.24,118.12,118.14,112477
20060601|2006-03-09 09:00,9,118.14,118.18,118.05,118.08,69548
20060601|2006-03-09 09:30,9,118.08,118.14,118.05,118.12,39234
20060601|2006-03-09 10:00,9,118.11,118.14,118.1,118.12,32373
20060601|2006-03-09 10:30,9,118.12,118.13,118.07,118.1,34736
20060601|2006-03-09 11:00,9,118.1,118.12,118.07,118.11,11884
20060601|2006-03-09 11:30,9,118.11,118.11,118.08,118.1,6382
20060601|2006-03-09 12:00,9,118.1,118.11,118.08,118.1,3374
20060601|2006-03-09 12:30,9,118.09,118.16,118.08,118.15,3776
20060601|2006-03-09 13:00,9,118.14,118.16,118.14,118.15,1529
20060601|2006-03-09 13:30,9,118.15,118.17,118.15,118.17,1230
20060601|2006-03-09 14:00,9,118.17,118.18,118.17,118.17,628
20060601|2006-03-09 14:30,9,118.17,118.18,118.17,118.18,977
20060601|2006-03-09 15:00,9,118.18,118.18,118.18,118.18,331
20060601|2006-03-10 01:00,10,118.14,118.16,118.11,118.14,10899
20060601|2006-03-10 01:30,10,118.14,118.17,118.12,118.15,13604
20060601|2006-03-10 02:00,10,118.16,118.18,118.08,118.11,25615
20060601|2006-03-10 02:30,10,118.1,118.15,118.07,118.09,24809
20060601|2006-03-10 03:00,10,118.09,118.14,118.06,118.1,31568
20060601|2006-03-10 03:30,10,118.1,118.1,118.03,118.09,46028
20060601|2006-03-10 04:00,10,118.1,118.1,118.05,118.06,27500
20060601|2006-03-10 04:30,10,118.06,118.11,118.05,118.08,30021
20060601|2006-03-10 05:00,10,118.08,118.11,118.07,118.11,23638
20060601|2006-03-10 05:30,10,118.11,118.12,118.08,118.1,17908
20060601|2006-03-10 06:00,10,118.09,118.1,118.07,118.08,15603
20060601|2006-03-10 06:30,10,118.08,118.09,118.06,118.07,22928
20060601|2006-03-10 07:00,10,118.08,118.13,117.99,118.08,57279
20060601|2006-03-10 07:30,10,118.08,118.22,118.01,118.1,218568
20060601|2006-03-10 08:00,10,118.11,118.12,117.86,117.89,197336
20060601|2006-03-10 08:30,10,117.89,117.9,117.72,117.8,250542
20060601|2006-03-10 09:00,10,117.8,117.86,117.77,117.83,105698
20060601|2006-03-10 09:30,10,117.83,117.85,117.77,117.83,63123
20060601|2006-03-10 10:00,10,117.83,117.86,117.72,117.75,87148
20060601|2006-03-10 10:30,10,117.75,117.79,117.73,117.76,26268
20060601|2006-03-10 11:00,10,117.76,117.78,117.72,117.78,18609
20060601|2006-03-10 11:30,10,117.78,117.84,117.77,117.81,22546
20060601|2006-03-10 12:00,10,117.81,117.84,117.81,117.84,3240
20060601|2006-03-10 12:30,10,117.83,117.85,117.82,117.85,1211
20060601|2006-03-10 13:00,10,117.84,117.84,117.8,117.81,2242
20060601|2006-03-10 13:30,10,117.82,117.82,117.8,117.82,373
20060601|2006-03-10 14:00,10,117.81,117.83,117.81,117.82,714
20060601|2006-03-10 14:30,10,117.83,117.84,117.79,117.79,1424
20060601|2006-03-10 15:00,10,117.84,117.84,117.84,117.84,236
20060601|2006-03-13 01:00,13,117.79,117.8,117.68,117.74,52476
20060601|2006-03-13 01:30,13,117.74,117.77,117.69,117.71,22466
20060601|2006-03-13 02:00,13,117.71,117.79,117.71,117.73,31312
20060601|2006-03-13 02:30,13,117.73,117.75,117.65,117.66,57777
20060601|2006-03-13 03:00,13,117.66,117.69,117.64,117.65,44468
20060601|2006-03-13 03:30,13,117.65,117.69,117.65,117.67,50136
20060601|2006-03-13 04:00,13,117.68,117.68,117.57,117.61,95537
20060601|2006-03-13 04:30,13,117.62,117.66,117.59,117.63,33578
20060601|2006-03-13 05:00,13,117.64,117.68,117.63,117.65,27202
20060601|2006-03-13 05:30,13,117.65,117.67,117.63,117.66,13289
20060601|2006-03-13 06:00,13,117.66,117.73,117.65,117.71,22374
20060601|2006-03-13 06:30,13,117.72,117.75,117.68,117.69,27553
20060601|2006-03-13 07:00,13,117.68,117.72,117.61,117.7,71386
20060601|2006-03-13 07:30,13,117.7,117.73,117.64,117.72,49600
20060601|2006-03-13 08:00,13,117.72,117.77,117.69,117.74,52943
20060601|2006-03-13 08:30,13,117.74,117.81,117.72,117.78,83274
20060601|2006-03-13 09:00,13,117.78,117.78,117.73,117.76,46979
20060601|2006-03-13 09:30,13,117.77,117.78,117.71,117.74,44508
20060601|2006-03-13 10:00,13,117.75,117.75,117.65,117.67,64009
20060601|2006-03-13 10:30,13,117.68,117.68,117.52,117.55,74136
20060601|2006-03-13 11:00,13,117.55,117.62,117.53,117.61,24733
20060601|2006-03-13 11:30,13,117.62,117.64,117.6,117.61,10267
20060601|2006-03-13 12:00,13,117.62,117.68,117.6,117.68,4971
20060601|2006-03-13 12:30,13,117.67,117.69,117.65,117.66,2382
20060601|2006-03-13 13:00,13,117.66,117.67,117.63,117.65,1046
20060601|2006-03-13 13:30,13,117.64,117.66,117.64,117.65,144
20060601|2006-03-13 14:00,13,117.65,117.66,117.64,117.65,45
20060601|2006-03-13 14:30,13,117.66,117.67,117.65,117.65,1264
20060601|2006-03-13 15:00,13,117.67,117.67,117.67,117.67,12
20060601|2006-03-14 01:00,14,117.72,117.77,117.7,117.75,37003
20060601|2006-03-14 01:30,14,117.76,117.78,117.72,117.75,30497
20060601|2006-03-14 02:00,14,117.74,117.76,117.7,117.72,32063
20060601|2006-03-14 02:30,14,117.71,117.78,117.71,117.75,34582
20060601|2006-03-14 03:00,14,117.74,117.78,117.7,117.76,46067
20060601|2006-03-14 03:30,14,117.75,117.83,117.68,117.83,86502
20060601|2006-03-14 04:00,14,117.82,117.85,117.75,117.82,137911
20060601|2006-03-14 04:30,14,117.82,117.89,117.82,117.87,75480
20060601|2006-03-14 05:00,14,117.88,117.95,117.87,117.94,85998
20060601|2006-03-14 05:30,14,117.93,117.94,117.9,117.93,34610
20060601|2006-03-14 06:00,14,117.93,117.99,117.9,117.98,38477
20060601|2006-03-14 06:30,14,117.99,118,117.94,117.95,48177
20060601|2006-03-14 07:00,14,117.95,117.99,117.89,117.93,50633
20060601|2006-03-14 07:30,14,117.93,117.97,117.85,117.88,125370
20060601|2006-03-14 08:00,14,117.88,117.97,117.86,117.96,74780
20060601|2006-03-14 08:30,14,117.95,118.09,117.92,118.07,128012
20060601|2006-03-14 09:00,14,118.07,118.14,118.07,118.09,132421
20060601|2006-03-14 09:30,14,118.09,118.12,118.03,118.06,71295
20060601|2006-03-14 10:00,14,118.06,118.09,118.03,118.08,60044
20060601|2006-03-14 10:30,14,118.08,118.11,118.01,118.09,42552
20060601|2006-03-14 11:00,14,118.08,118.12,118.07,118.1,24161
20060601|2006-03-14 11:30,14,118.1,118.13,118.09,118.1,12404
20060601|2006-03-14 12:00,14,118.1,118.14,118.09,118.13,4077
20060601|2006-03-14 12:30,14,118.13,118.14,118.1,118.1,2816
20060601|2006-03-14 13:00,14,118.11,118.11,118.09,118.11,828
20060601|2006-03-14 13:30,14,118.1,118.12,118.09,118.1,696
20060601|2006-03-14 14:00,14,118.1,118.1,118.09,118.1,137
20060601|2006-03-14 14:30,14,118.1,118.1,118.07,118.07,993
20060601|2006-03-14 15:00,14,118.08,118.08,118.08,118.08,66
20060601|2006-03-15 01:00,15,118.05,118.07,118.02,118.03,37579
20060601|2006-03-15 01:30,15,118.03,118.07,118.02,118.02,26293
20060601|2006-03-15 02:00,15,118.02,118.03,117.91,117.91,68772
20060601|2006-03-15 02:30,15,117.92,117.97,117.88,117.96,64609
20060601|2006-03-15 03:00,15,117.97,117.99,117.94,117.96,43971
20060601|2006-03-15 03:30,15,117.97,118.03,117.95,118.02,61384
20060601|2006-03-15 04:00,15,118.02,118.06,118,118.04,70433
20060601|2006-03-15 04:30,15,118.04,118.12,118.03,118.12,83757
20060601|2006-03-15 05:00,15,118.11,118.12,118.02,118.05,44592
20060601|2006-03-15 05:30,15,118.05,118.09,118.02,118.08,25303
20060601|2006-03-15 06:00,15,118.08,118.1,118.04,118.06,20649
20060601|2006-03-15 06:30,15,118.06,118.12,118.04,118.06,45674
20060601|2006-03-15 07:00,15,118.06,118.08,117.99,118.02,40661
20060601|2006-03-15 07:30,15,118.01,118.02,117.89,117.9,133758
20060601|2006-03-15 08:00,15,117.9,117.99,117.9,117.98,64302
20060601|2006-03-15 08:30,15,117.98,118.08,117.97,118.02,82620
20060601|2006-03-15 09:00,15,118.02,118.05,117.98,118.04,57702
20060601|2006-03-15 09:30,15,118.04,118.1,117.94,117.95,137890
20060601|2006-03-15 10:00,15,117.95,117.98,117.74,117.79,151433
20060601|2006-03-15 10:30,15,117.78,117.84,117.78,117.8,45526
20060601|2006-03-15 11:00,15,117.8,117.84,117.79,117.81,12627
20060601|2006-03-15 11:30,15,117.8,117.82,117.78,117.8,8827
20060601|2006-03-15 12:00,15,117.8,117.8,117.76,117.78,5644
20060601|2006-03-15 12:30,15,117.79,117.8,117.77,117.79,1345
20060601|2006-03-15 13:00,15,117.79,117.82,117.78,117.81,967
20060601|2006-03-15 13:30,15,117.81,117.83,117.81,117.83,809
20060601|2006-03-15 14:00,15,117.83,117.83,117.81,117.82,939
20060601|2006-03-15 14:30,15,117.83,117.83,117.79,117.81,967
20060601|2006-03-15 15:00,15,117.83,117.83,117.83,117.83,148
20060601|2006-03-16 01:00,16,117.8,117.83,117.75,117.76,23417
20060601|2006-03-16 01:30,16,117.77,117.84,117.76,117.8,22160
20060601|2006-03-16 02:00,16,117.79,117.85,117.77,117.83,26890
20060601|2006-03-16 02:30,16,117.84,117.87,117.82,117.86,26492
20060601|2006-03-16 03:00,16,117.86,117.88,117.81,117.82,48149
20060601|2006-03-16 03:30,16,117.82,117.89,117.81,117.89,50765
20060601|2006-03-16 04:00,16,117.89,117.94,117.67,117.73,179362
20060601|2006-03-16 04:30,16,117.73,117.73,117.59,117.66,166262
20060601|2006-03-16 05:00,16,117.67,117.69,117.63,117.66,50456
20060601|2006-03-16 05:30,16,117.66,117.68,117.62,117.66,32230
20060601|2006-03-16 06:00,16,117.67,117.69,117.63,117.65,30993
20060601|2006-03-16 06:30,16,117.66,117.68,117.65,117.66,14987
20060601|2006-03-16 07:00,16,117.65,117.77,117.64,117.76,63902
20060601|2006-03-16 07:30,16,117.76,117.86,117.73,117.81,180392
20060601|2006-03-16 08:00,16,117.8,117.83,117.77,117.81,84443
20060601|2006-03-16 08:30,16,117.82,117.97,117.8,117.95,112445
20060601|2006-03-16 09:00,16,117.95,118.09,117.94,118.09,123510
20060601|2006-03-16 09:30,16,118.08,118.14,118.04,118.08,108466
20060601|2006-03-16 10:00,16,118.08,118.13,118.05,118.07,48530
20060601|2006-03-16 10:30,16,118.07,118.15,118.06,118.12,39484
20060601|2006-03-16 11:00,16,118.12,118.2,118.1,118.17,68428
20060601|2006-03-16 11:30,16,118.17,118.23,118.15,118.19,33613
20060601|2006-03-16 12:00,16,118.2,118.21,118.16,118.18,11756
20060601|2006-03-16 12:30,16,118.18,118.18,118.15,118.18,4586
20060601|2006-03-16 13:00,16,118.18,118.2,118.17,118.2,1338
20060601|2006-03-16 13:30,16,118.19,118.2,118.14,118.16,3092
20060601|2006-03-16 14:00,16,118.16,118.18,118.15,118.18,862
20060601|2006-03-16 14:30,16,118.18,118.18,118.15,118.18,1184
20060601|2006-03-16 15:00,16,118.17,118.17,118.17,118.17,2
20060601|2006-03-17 01:00,17,118.13,118.15,118.11,118.12,26126
20060601|2006-03-17 01:30,17,118.13,118.16,118.11,118.11,23899
20060601|2006-03-17 02:00,17,118.11,118.21,118.1,118.19,45522
20060601|2006-03-17 02:30,17,118.19,118.35,118.16,118.33,121463
20060601|2006-03-17 03:00,17,118.32,118.4,118.32,118.38,118524
20060601|2006-03-17 03:30,17,118.37,118.38,118.34,118.37,42417
20060601|2006-03-17 04:00,17,118.36,118.37,118.3,118.31,54195
20060601|2006-03-17 04:30,17,118.31,118.33,118.29,118.32,28805
20060601|2006-03-17 05:00,17,118.32,118.34,118.27,118.28,64073
20060601|2006-03-17 05:30,17,118.29,118.29,118.26,118.27,30670
20060601|2006-03-17 06:00,17,118.27,118.28,118.23,118.27,31580
20060601|2006-03-17 06:30,17,118.27,118.32,118.26,118.29,28428
20060601|2006-03-17 07:00,17,118.29,118.32,118.22,118.23,42551
20060601|2006-03-17 07:30,17,118.23,118.28,118.19,118.19,78098
20060601|2006-03-17 08:00,17,118.18,118.2,117.84,117.87,284704
20060601|2006-03-17 08:30,17,117.86,117.92,117.74,117.77,191194
20060601|2006-03-17 09:00,17,117.77,117.9,117.74,117.86,109423
20060601|2006-03-17 09:30,17,117.86,117.89,117.76,117.79,60487
20060601|2006-03-17 10:00,17,117.78,117.85,117.76,117.84,51967
20060601|2006-03-17 10:30,17,117.84,117.85,117.78,117.79,20435
20060601|2006-03-17 11:00,17,117.79,117.8,117.75,117.78,16448
20060601|2006-03-17 11:30,17,117.78,117.83,117.77,117.82,10468
20060601|2006-03-17 12:00,17,117.82,117.83,117.8,117.81,3021
20060601|2006-03-17 12:30,17,117.8,117.83,117.8,117.81,575
20060601|2006-03-17 13:00,17,117.82,117.84,117.81,117.82,520
20060601|2006-03-17 13:30,17,117.82,117.84,117.81,117.84,652
20060601|2006-03-17 14:00,17,117.83,117.84,117.8,117.81,416
20060601|2006-03-17 14:30,17,117.81,117.82,117.78,117.82,623
20060601|2006-03-17 15:00,17,117.82,117.82,117.82,117.82,21
20060601|2006-03-20 01:00,20,117.77,117.8,117.72,117.79,29018
20060601|2006-03-20 01:30,20,117.8,117.81,117.75,117.76,18189
20060601|2006-03-20 02:00,20,117.76,117.79,117.69,117.73,39089
20060601|2006-03-20 02:30,20,117.73,117.81,117.7,117.78,32749
20060601|2006-03-20 03:00,20,117.79,117.83,117.71,117.83,47835
20060601|2006-03-20 03:30,20,117.83,117.83,117.75,117.82,25923
20060601|2006-03-20 04:00,20,117.82,117.9,117.8,117.87,48174
20060601|2006-03-20 04:30,20,117.86,117.88,117.86,117.87,18637
20060601|2006-03-20 05:00,20,117.86,117.87,117.82,117.86,23138
20060601|2006-03-20 05:30,20,117.86,117.92,117.85,117.91,26346
20060601|2006-03-20 06:00,20,117.9,117.94,117.9,117.94,18724
20060601|2006-03-20 06:30,20,117.93,117.93,117.91,117.92,15389
20060601|2006-03-20 07:00,20,117.92,117.94,117.75,117.81,83517
20060601|2006-03-20 07:30,20,117.82,117.91,117.8,117.9,61416
20060601|2006-03-20 08:00,20,117.9,118.06,117.89,118.03,165156
20060601|2006-03-20 08:30,20,118.04,118.1,118.01,118.06,100805
20060601|2006-03-20 09:00,20,118.07,118.11,118.02,118.03,65636
20060601|2006-03-20 09:30,20,118.04,118.12,118.02,118.03,53065
20060601|2006-03-20 10:00,20,118.03,118.08,118.02,118.02,28631
20060601|2006-03-20 10:30,20,118.03,118.06,118.02,118.05,15094
20060601|2006-03-20 11:00,20,118.04,118.05,117.97,118.01,20798
20060601|2006-03-20 11:30,20,118.02,118.04,117.97,118.02,10100
20060601|2006-03-20 12:00,20,118.01,118.03,117.99,118.02,2501
20060601|2006-03-20 12:30,20,118.02,118.04,118.01,118.03,1204
20060601|2006-03-20 13:00,20,118.04,118.06,118.03,118.05,1400
20060601|2006-03-20 13:30,20,118.05,118.07,118.05,118.06,405
20060601|2006-03-20 14:00,20,118.06,118.07,118.05,118.06,284
20060601|2006-03-20 14:30,20,118.06,118.08,118.06,118.08,1039
20060601|2006-03-20 15:00,20,118.05,118.05,118.05,118.05,65
20060601|2006-03-21 01:00,21,117.94,117.97,117.9,117.9,30880
20060601|2006-03-21 01:30,21,117.9,117.95,117.86,117.86,39857
20060601|2006-03-21 02:00,21,117.87,117.94,117.84,117.93,41952
20060601|2006-03-21 02:30,21,117.93,117.93,117.83,117.88,34949
20060601|2006-03-21 03:00,21,117.88,117.9,117.86,117.88,21562
20060601|2006-03-21 03:30,21,117.88,117.93,117.87,117.92,32660
20060601|2006-03-21 04:00,21,117.93,118.04,117.91,118.02,76438
20060601|2006-03-21 04:30,21,118.03,118.05,117.96,117.97,64134
20060601|2006-03-21 05:00,21,117.97,118.05,117.95,118.02,40148
20060601|2006-03-21 05:30,21,118.03,118.06,117.97,118.04,43427
20060601|2006-03-21 06:00,21,118.03,118.16,118.02,118.13,68924
20060601|2006-03-21 06:30,21,118.12,118.17,118.11,118.17,31800
20060601|2006-03-21 07:00,21,118.17,118.21,118.12,118.14,80244
20060601|2006-03-21 07:30,21,118.14,118.22,118.08,118.17,159478
20060601|2006-03-21 08:00,21,118.17,118.19,118.11,118.12,78134
20060601|2006-03-21 08:30,21,118.13,118.13,117.91,117.92,181296
20060601|2006-03-21 09:00,21,117.91,117.97,117.88,117.96,136203
20060601|2006-03-21 09:30,21,117.96,117.96,117.9,117.91,51396
20060601|2006-03-21 10:00,21,117.91,117.98,117.87,117.98,75101
20060601|2006-03-21 10:30,21,117.98,118.05,117.96,118.03,47761
20060601|2006-03-21 11:00,21,118.02,118.04,118,118.01,16612
20060601|2006-03-21 11:30,21,118.02,118.03,117.98,118,12465
20060601|2006-03-21 12:00,21,118,118,117.96,117.98,3785
20060601|2006-03-21 12:30,21,117.98,118.01,117.97,117.97,653
20060601|2006-03-21 13:00,21,117.98,118.03,117.98,118,1323
20060601|2006-03-21 13:30,21,118.01,118.03,117.98,118.02,1012
20060601|2006-03-21 14:00,21,118.02,118.03,118,118.02,564
20060601|2006-03-21 14:30,21,118.02,118.04,118.01,118.04,465
20060601|2006-03-21 15:00,21,118.04,118.04,118.04,118.04,55
20060601|2006-03-22 01:00,22,118.03,118.08,118.02,118.04,22971
20060601|2006-03-22 01:30,22,118.03,118.04,117.96,117.97,18613
20060601|2006-03-22 02:00,22,117.96,118.07,117.94,118.05,48054
20060601|2006-03-22 02:30,22,118.06,118.14,118.04,118.12,54381
20060601|2006-03-22 03:00,22,118.12,118.13,118.08,118.09,65036
20060601|2006-03-22 03:30,22,118.09,118.14,118.05,118.12,79278
20060601|2006-03-22 04:00,22,118.13,118.15,118.07,118.13,60657
20060601|2006-03-22 04:30,22,118.14,118.16,118.09,118.12,55151
20060601|2006-03-22 05:00,22,118.13,118.14,118.05,118.1,50792
20060601|2006-03-22 05:30,22,118.1,118.11,118.06,118.09,22864
20060601|2006-03-22 06:00,22,118.09,118.14,118.08,118.12,24772
20060601|2006-03-22 06:30,22,118.12,118.13,117.97,118.08,106360
20060601|2006-03-22 07:00,22,118.07,118.23,118.05,118.19,108021
20060601|2006-03-22 07:30,22,118.18,118.32,118.15,118.25,184254
20060601|2006-03-22 08:00,22,118.25,118.28,118.18,118.22,111981
20060601|2006-03-22 08:30,22,118.22,118.31,118.2,118.29,92826
20060601|2006-03-22 09:00,22,118.28,118.29,118.2,118.24,67960
20060601|2006-03-22 09:30,22,118.24,118.25,118.1,118.12,88702
20060601|2006-03-22 10:00,22,118.11,118.23,118.11,118.17,56704
20060601|2006-03-22 10:30,22,118.18,118.23,118.17,118.21,15765
20060601|2006-03-22 11:00,22,118.22,118.23,118.17,118.18,10925
20060601|2006-03-22 11:30,22,118.18,118.19,118.15,118.18,7581
20060601|2006-03-22 12:00,22,118.18,118.21,118.18,118.19,1655
20060601|2006-03-22 12:30,22,118.19,118.2,118.17,118.19,1630
20060601|2006-03-22 13:00,22,118.18,118.21,118.18,118.2,581
20060601|2006-03-22 13:30,22,118.2,118.21,118.18,118.21,133
20060601|2006-03-22 14:00,22,118.2,118.2,118.19,118.19,29
20060601|2006-03-22 14:30,22,118.2,118.22,118.18,118.18,662
20060601|2006-03-22 15:00,22,118.18,118.18,118.18,118.18,107
20060601|2006-03-23 01:00,23,118.18,118.29,118.16,118.29,22782
20060601|2006-03-23 01:30,23,118.28,118.3,118.25,118.27,20835
20060601|2006-03-23 02:00,23,118.26,118.38,118.25,118.36,76024
20060601|2006-03-23 02:30,23,118.35,118.39,118.33,118.35,67879
20060601|2006-03-23 03:00,23,118.35,118.45,118.34,118.4,130250
20060601|2006-03-23 03:30,23,118.4,118.4,118.34,118.36,43736
20060601|2006-03-23 04:00,23,118.35,118.38,118.33,118.34,44074
20060601|2006-03-23 04:30,23,118.35,118.38,118.34,118.36,31070
20060601|2006-03-23 05:00,23,118.36,118.37,118.31,118.34,36168
20060601|2006-03-23 05:30,23,118.33,118.36,118.31,118.32,16119
20060601|2006-03-23 06:00,23,118.32,118.39,118.31,118.39,16454
20060601|2006-03-23 06:30,23,118.38,118.42,118.35,118.39,19323
20060601|2006-03-23 07:00,23,118.39,118.42,118.37,118.41,32866
20060601|2006-03-23 07:30,23,118.4,118.4,118.27,118.29,73721
20060601|2006-03-23 08:00,23,118.29,118.33,118.22,118.25,108071
20060601|2006-03-23 08:30,23,118.25,118.3,118.18,118.19,63522
20060601|2006-03-23 09:00,23,118.19,118.21,118.08,118.08,151799
20060601|2006-03-23 09:30,23,118.08,118.09,117.88,117.91,180715
20060601|2006-03-23 10:00,23,117.91,117.98,117.89,117.93,81026
20060601|2006-03-23 10:30,23,117.93,117.95,117.9,117.92,41824
20060601|2006-03-23 11:00,23,117.92,117.94,117.87,117.91,33470
20060601|2006-03-23 11:30,23,117.91,117.99,117.9,117.98,17353
20060601|2006-03-23 12:00,23,117.98,118,117.97,117.98,5848
20060601|2006-03-23 12:30,23,117.98,117.98,117.95,117.96,730
20060601|2006-03-23 13:00,23,117.96,117.96,117.94,117.94,1182
20060601|2006-03-23 13:30,23,117.94,117.97,117.94,117.96,1259
20060601|2006-03-23 14:00,23,117.96,117.97,117.95,117.95,198
20060601|2006-03-23 14:30,23,117.96,117.97,117.94,117.95,750
20060601|2006-03-23 15:00,23,117.95,117.95,117.95,117.95,39
20060601|2006-03-24 01:00,24,117.98,118.02,117.96,118.01,20597
20060601|2006-03-24 01:30,24,118.01,118.02,117.95,117.96,21915
20060601|2006-03-24 02:00,24,117.96,118,117.92,117.93,24668
20060601|2006-03-24 02:30,24,117.93,118,117.92,118,23681
20060601|2006-03-24 03:00,24,118.01,118.07,118,118.01,62060
20060601|2006-03-24 03:30,24,118.02,118.07,118.01,118.05,34077
20060601|2006-03-24 04:00,24,118.05,118.06,118.01,118.03,19112
20060601|2006-03-24 04:30,24,118.04,118.07,117.97,117.99,40815
20060601|2006-03-24 05:00,24,117.99,118.01,117.95,117.97,35391
20060601|2006-03-24 05:30,24,117.98,118,117.96,117.97,13607
20060601|2006-03-24 06:00,24,117.96,118,117.96,117.98,12984
20060601|2006-03-24 06:30,24,117.98,117.99,117.93,117.97,24575
20060601|2006-03-24 07:00,24,117.97,118.04,117.96,118.03,37838
20060601|2006-03-24 07:30,24,118.03,118.08,117.97,117.98,82412
20060601|2006-03-24 08:00,24,117.98,118.03,117.96,118.02,35970
20060601|2006-03-24 08:30,24,118.02,118.12,117.98,118.1,52439
20060601|2006-03-24 09:00,24,118.1,118.22,118.08,118.17,174783
20060601|2006-03-24 09:30,24,118.17,118.28,118.17,118.28,97923
20060601|2006-03-24 10:00,24,118.28,118.3,118.22,118.3,54821
20060601|2006-03-24 10:30,24,118.3,118.32,118.26,118.31,45553
20060601|2006-03-24 11:00,24,118.31,118.33,118.3,118.31,20145
20060601|2006-03-24 11:30,24,118.31,118.32,118.29,118.31,7590
20060601|2006-03-24 12:00,24,118.3,118.32,118.28,118.3,3162
20060601|2006-03-24 12:30,24,118.29,118.3,118.28,118.28,1181
20060601|2006-03-24 13:00,24,118.28,118.31,118.28,118.29,910
20060601|2006-03-24 13:30,24,118.29,118.29,118.27,118.28,232
20060601|2006-03-24 14:00,24,118.28,118.3,118.27,118.29,601
20060601|2006-03-24 14:30,24,118.3,118.31,118.29,118.29,833
20060601|2006-03-24 15:00,24,118.28,118.28,118.28,118.28,72
20060601|2006-03-27 00:00,27,118.3,118.32,118.26,118.27,21421
20060601|2006-03-27 00:30,27,118.28,118.38,118.26,118.37,35650
20060601|2006-03-27 01:00,27,118.38,118.4,118.35,118.38,42025
20060601|2006-03-27 01:30,27,118.39,118.43,118.36,118.38,52079
20060601|2006-03-27 02:00,27,118.38,118.4,118.33,118.35,25807
20060601|2006-03-27 02:30,27,118.35,118.36,118.3,118.34,28286
20060601|2006-03-27 03:00,27,118.35,118.37,118.32,118.35,30062
20060601|2006-03-27 03:30,27,118.36,118.36,118.3,118.32,43727
20060601|2006-03-27 04:00,27,118.33,118.34,118.25,118.28,52721
20060601|2006-03-27 04:30,27,118.27,118.3,118.23,118.28,34245
20060601|2006-03-27 05:00,27,118.28,118.3,118.25,118.27,18166
20060601|2006-03-27 05:30,27,118.27,118.27,118.22,118.23,17046
20060601|2006-03-27 06:00,27,118.23,118.28,118.21,118.27,23533
20060601|2006-03-27 06:30,27,118.27,118.28,118.23,118.24,12664
20060601|2006-03-27 07:00,27,118.25,118.3,118.23,118.26,24906
20060601|2006-03-27 07:30,27,118.26,118.35,118.24,118.34,41398
20060601|2006-03-27 08:00,27,118.34,118.38,118.27,118.27,39730
20060601|2006-03-27 08:30,27,118.27,118.3,118.23,118.26,40742
20060601|2006-03-27 09:00,27,118.26,118.3,118.25,118.28,31686
20060601|2006-03-27 09:30,27,118.27,118.32,118.24,118.25,17485
20060601|2006-03-27 10:00,27,118.24,118.25,118.19,118.2,17748
20060601|2006-03-27 10:30,27,118.19,118.24,118.19,118.23,6094
20060601|2006-03-27 11:00,27,118.23,118.23,118.19,118.21,4376
20060601|2006-03-27 11:30,27,118.21,118.24,118.2,118.24,1115
20060601|2006-03-27 12:00,27,118.22,118.24,118.2,118.22,3253
20060601|2006-03-27 12:30,27,118.21,118.22,118.2,118.2,299
20060601|2006-03-27 13:00,27,118.21,118.23,118.21,118.21,701
20060601|2006-03-27 13:30,27,118.21,118.24,118.21,118.23,1985
20060601|2006-03-27 14:00,27,118.24,118.24,118.24,118.24,45
20060601|2006-03-28 00:00,28,118.26,118.27,118.19,118.19,19296
20060601|2006-03-28 00:30,28,118.2,118.24,118.19,118.23,7632
20060601|2006-03-28 01:00,28,118.23,118.24,118.08,118.1,72267
20060601|2006-03-28 01:30,28,118.1,118.13,117.9,117.92,137589
20060601|2006-03-28 02:00,28,117.92,117.92,117.6,117.63,328184
20060601|2006-03-28 02:30,28,117.63,117.75,117.62,117.71,196925
20060601|2006-03-28 03:00,28,117.72,117.76,117.68,117.71,91440
20060601|2006-03-28 03:30,28,117.71,117.72,117.63,117.69,93914
20060601|2006-03-28 04:00,28,117.69,117.74,117.65,117.68,67094
20060601|2006-03-28 04:30,28,117.68,117.71,117.64,117.68,45123
20060601|2006-03-28 05:00,28,117.68,117.68,117.62,117.63,31208
20060601|2006-03-28 05:30,28,117.63,117.69,117.62,117.68,21368
20060601|2006-03-28 06:00,28,117.68,117.68,117.61,117.62,39585
20060601|2006-03-28 06:30,28,117.61,117.67,117.53,117.62,130186
20060601|2006-03-28 07:00,28,117.61,117.63,117.53,117.58,75825
20060601|2006-03-28 07:30,28,117.58,117.66,117.57,117.59,81329
20060601|2006-03-28 08:00,28,117.59,117.63,117.5,117.63,112013
20060601|2006-03-28 08:30,28,117.63,117.67,117.54,117.54,75880
20060601|2006-03-28 09:00,28,117.54,117.56,117.39,117.45,204559
20060601|2006-03-28 09:30,28,117.45,117.47,117.4,117.45,55767
20060601|2006-03-28 10:00,28,117.45,117.47,117.42,117.47,26473
20060601|2006-03-28 11:00,28,117.47,117.49,117.42,117.43,31484
20060601|2006-03-28 11:30,28,117.44,117.46,117.42,117.45,4056
20060601|2006-03-28 12:00,28,117.46,117.49,117.45,117.47,3011
20060601|2006-03-28 12:30,28,117.47,117.47,117.43,117.47,3066
20060601|2006-03-28 13:00,28,117.46,117.49,117.31,117.33,22742
20060601|2006-03-28 13:30,28,117.32,117.37,117.29,117.3,17046
20060601|2006-03-28 14:00,28,117.31,117.31,117.31,117.31,173
20060601|2006-03-29 00:00,29,117.3,117.36,117.27,117.35,70332
20060601|2006-03-29 00:30,29,117.35,117.36,117.27,117.31,49228
20060601|2006-03-29 01:00,29,117.3,117.37,117.3,117.31,45858
20060601|2006-03-29 01:30,29,117.32,117.38,117.31,117.35,47885
20060601|2006-03-29 02:00,29,117.36,117.37,117.33,117.35,37321
20060601|2006-03-29 02:30,29,117.35,117.37,117.27,117.29,77205
20060601|2006-03-29 03:00,29,117.28,117.29,117.17,117.2,142871
20060601|2006-03-29 03:30,29,117.21,117.23,117.18,117.22,64729
20060601|2006-03-29 04:00,29,117.22,117.28,117.21,117.25,74594
20060601|2006-03-29 04:30,29,117.26,117.28,117.21,117.22,31874
20060601|2006-03-29 05:00,29,117.22,117.31,117.22,117.27,44304
20060601|2006-03-29 05:30,29,117.27,117.31,117.25,117.27,24644
20060601|2006-03-29 06:00,29,117.28,117.36,117.27,117.35,45773
20060601|2006-03-29 06:30,29,117.35,117.38,117.22,117.22,61600
20060601|2006-03-29 07:00,29,117.23,117.33,117.22,117.33,55277
20060601|2006-03-29 07:30,29,117.33,117.33,117.25,117.28,63162
20060601|2006-03-29 08:00,29,117.28,117.3,117.16,117.18,90619
20060601|2006-03-29 08:30,29,117.18,117.24,117.13,117.22,106850
20060601|2006-03-29 09:00,29,117.22,117.26,117.18,117.21,57029
20060601|2006-03-29 09:30,29,117.22,117.22,117.15,117.19,34965
20060601|2006-03-29 10:00,29,117.18,117.26,117.18,117.22,34451
20060601|2006-03-29 10:30,29,117.22,117.22,117.18,117.2,12925
20060601|2006-03-29 11:00,29,117.2,117.2,117.16,117.18,3894
20060601|2006-03-29 11:30,29,117.19,117.19,117.16,117.18,3116
20060601|2006-03-29 12:00,29,117.18,117.18,117.11,117.14,4957
20060601|2006-03-29 12:30,29,117.14,117.15,117.13,117.13,1570
20060601|2006-03-29 13:00,29,117.13,117.17,117.13,117.15,2698
20060601|2006-03-29 13:30,29,117.16,117.16,117.14,117.15,1258
20060601|2006-03-29 14:00,29,117.15,117.15,117.15,117.15,50
20060601|2006-03-30 00:00,30,117.15,117.25,117.15,117.24,26096
20060601|2006-03-30 00:30,30,117.24,117.29,117.2,117.26,30635
20060601|2006-03-30 01:00,30,117.26,117.28,117.2,117.2,44185
20060601|2006-03-30 01:30,30,117.2,117.21,117.12,117.18,76245
20060601|2006-03-30 02:00,30,117.18,117.22,117.16,117.17,41741
20060601|2006-03-30 02:30,30,117.17,117.19,117.13,117.16,62098
20060601|2006-03-30 03:00,30,117.16,117.22,117.15,117.18,56168
20060601|2006-03-30 03:30,30,117.18,117.26,117.16,117.25,52090
20060601|2006-03-30 04:00,30,117.25,117.26,117.18,117.23,38900
20060601|2006-03-30 04:30,30,117.22,117.22,117.08,117.14,66305
20060601|2006-03-30 05:00,30,117.13,117.14,117.08,117.13,31831
20060601|2006-03-30 05:30,30,117.13,117.15,117.08,117.13,23090
20060601|2006-03-30 06:00,30,117.13,117.13,116.96,117,129430
20060601|2006-03-30 06:30,30,117.01,117.08,116.97,117,81815
20060601|2006-03-30 07:00,30,117,117.07,116.99,117,75007
20060601|2006-03-30 07:30,30,117.01,117.07,116.95,117.04,159207
20060601|2006-03-30 08:00,30,117.04,117.12,117,117.05,110981
20060601|2006-03-30 08:30,30,117.05,117.19,117.03,117.15,104373
20060601|2006-03-30 09:00,30,117.16,117.22,117.12,117.13,89783
20060601|2006-03-30 09:30,30,117.14,117.15,116.94,116.98,81905
20060601|2006-03-30 10:00,30,116.98,117.01,116.92,116.99,51038
20060601|2006-03-30 10:30,30,116.99,116.99,116.94,116.98,11645
20060601|2006-03-30 11:00,30,116.98,116.98,116.92,116.94,6339
20060601|2006-03-30 11:30,30,116.94,116.94,116.91,116.94,6681
20060601|2006-03-30 12:00,30,116.93,116.95,116.85,116.91,12482
20060601|2006-03-30 12:30,30,116.9,116.9,116.86,116.88,2781
20060601|2006-03-30 13:00,30,116.88,116.95,116.87,116.94,2190
20060601|2006-03-30 13:30,30,116.95,116.96,116.93,116.94,838
20060601|2006-03-30 14:00,30,116.95,116.95,116.95,116.95,24
20060601|2006-03-31 00:00,31,117.01,117.1,117.01,117.09,32232
20060601|2006-03-31 00:30,31,117.09,117.09,116.99,117.01,35751
20060601|2006-03-31 01:00,31,117.01,117.18,116.97,117.13,84223
20060601|2006-03-31 01:30,31,117.13,117.2,117.12,117.16,54845
20060601|2006-03-31 02:00,31,117.16,117.16,117.06,117.1,57153
20060601|2006-03-31 02:30,31,117.1,117.14,117.06,117.1,46037
20060601|2006-03-31 03:00,31,117.1,117.14,117.03,117.11,73148
20060601|2006-03-31 03:30,31,117.11,117.16,117.1,117.12,60880
20060601|2006-03-31 04:00,31,117.11,117.13,117.06,117.08,39282
20060601|2006-03-31 04:30,31,117.09,117.09,117.03,117.06,21539
20060601|2006-03-31 05:00,31,117.06,117.07,116.97,117,53642
20060601|2006-03-31 05:30,31,117,117.05,117,117.04,24096
20060601|2006-03-31 06:00,31,117.04,117.11,117.03,117.07,35482
20060601|2006-03-31 06:30,31,117.08,117.08,117.02,117.04,30796
20060601|2006-03-31 07:00,31,117.03,117.13,117.02,117.13,47037
20060601|2006-03-31 07:30,31,117.13,117.18,116.93,116.98,186447
20060601|2006-03-31 08:00,31,116.98,117.13,116.98,117.07,111341
20060601|2006-03-31 08:30,31,117.07,117.12,117,117.08,78469
20060601|2006-03-31 09:00,31,117.08,117.24,117.07,117.14,206618
20060601|2006-03-31 09:30,31,117.13,117.17,117.09,117.12,57422
20060601|2006-03-31 10:00,31,117.13,117.14,117,117.01,33698
20060601|2006-03-31 10:30,31,117,117.03,116.92,116.93,24569
20060601|2006-03-31 11:00,31,116.93,117.04,116.93,117.02,8874
20060601|2006-03-31 11:30,31,117,117.02,116.96,116.97,3542
20060601|2006-03-31 12:00,31,116.96,116.98,116.94,116.96,3562
20060601|2006-03-31 12:30,31,116.95,116.98,116.95,116.96,718
20060601|2006-03-31 13:00,31,116.95,116.96,116.95,116.95,1495
20060601|2006-03-31 13:30,31,116.95,116.95,116.94,116.94,1464
20060601|2006-03-31 14:00,31,116.96,116.96,116.96,116.96,8
20060601|2006-04-03 01:00,3,116.96,116.98,116.9,116.95,41854
20060601|2006-04-03 01:30,3,116.96,116.96,116.88,116.93,36115
20060601|2006-04-03 02:00,3,116.93,116.97,116.91,116.95,19472
20060601|2006-04-03 02:30,3,116.94,116.95,116.91,116.94,10657
20060601|2006-04-03 03:00,3,116.94,116.99,116.91,116.94,122906
20060601|2006-04-03 03:30,3,116.94,116.96,116.9,116.92,53886
20060601|2006-04-03 04:00,3,116.92,116.96,116.91,116.95,33125
20060601|2006-04-03 04:30,3,116.95,116.96,116.91,116.95,33398
20060601|2006-04-03 05:00,3,116.94,116.95,116.92,116.94,26377
20060601|2006-04-03 05:30,3,116.94,116.94,116.9,116.93,26837
20060601|2006-04-03 06:00,3,116.93,116.95,116.91,116.92,16762
20060601|2006-04-03 06:30,3,116.93,116.93,116.48,116.53,301564
20060601|2006-04-03 07:00,3,116.54,116.62,116.47,116.54,189368
20060601|2006-04-03 07:30,3,116.54,116.6,116.53,116.59,85890
20060601|2006-04-03 08:00,3,116.59,116.63,116.55,116.57,76688
20060601|2006-04-03 08:30,3,116.57,116.64,116.46,116.56,122358
20060601|2006-04-03 09:00,3,116.57,116.61,116.51,116.59,97498
20060601|2006-04-03 09:30,3,116.58,116.68,116.56,116.61,95692
20060601|2006-04-03 10:00,3,116.62,116.73,116.6,116.67,65018
20060601|2006-04-03 10:30,3,116.67,116.72,116.64,116.7,33019
20060601|2006-04-03 11:00,3,116.7,116.71,116.65,116.67,21317
20060601|2006-04-03 11:30,3,116.67,116.69,116.64,116.69,9355
20060601|2006-04-03 12:00,3,116.69,116.71,116.67,116.71,2888
20060601|2006-04-03 12:30,3,116.7,116.7,116.66,116.69,1579
20060601|2006-04-03 13:00,3,116.68,116.69,116.67,116.68,143
20060601|2006-04-03 13:30,3,116.69,116.69,116.65,116.67,995
20060601|2006-04-03 14:00,3,116.67,116.68,116.66,116.67,880
20060601|2006-04-03 14:30,3,116.67,116.68,116.66,116.66,1178
20060601|2006-04-03 15:00,3,116.67,116.67,116.67,116.67,86
20060601|2006-04-04 01:00,4,116.68,116.74,116.67,116.73,32734
20060601|2006-04-04 01:30,4,116.72,116.79,116.72,116.77,30588
20060601|2006-04-04 02:00,4,116.77,116.84,116.71,116.73,86790
20060601|2006-04-04 02:30,4,116.74,116.76,116.6,116.63,120714
20060601|2006-04-04 03:00,4,116.63,116.66,116.57,116.63,91856
20060601|2006-04-04 03:30,4,116.62,116.64,116.53,116.57,79130
20060601|2006-04-04 04:00,4,116.57,116.6,116.47,116.5,98510
20060601|2006-04-04 04:30,4,116.51,116.57,116.49,116.54,78464
20060601|2006-04-04 05:00,4,116.55,116.62,116.53,116.57,68883
20060601|2006-04-04 05:30,4,116.57,116.6,116.54,116.57,37584
20060601|2006-04-04 06:00,4,116.57,116.6,116.56,116.59,22191
20060601|2006-04-04 06:30,4,116.6,116.67,116.6,116.66,43536
20060601|2006-04-04 07:00,4,116.67,116.69,116.58,116.62,57025
20060601|2006-04-04 07:30,4,116.61,116.66,116.51,116.53,113141
20060601|2006-04-04 08:00,4,116.53,116.57,116.5,116.53,70591
20060601|2006-04-04 08:30,4,116.53,116.69,116.53,116.58,104305
20060601|2006-04-04 09:00,4,116.59,116.64,116.57,116.61,59390
20060601|2006-04-04 09:30,4,116.61,116.61,116.54,116.58,53276
20060601|2006-04-04 10:00,4,116.58,116.58,116.5,116.53,49448
20060601|2006-04-04 10:30,4,116.53,116.56,116.52,116.55,16879
20060601|2006-04-04 11:00,4,116.54,116.55,116.39,116.45,62899
20060601|2006-04-04 11:30,4,116.45,116.47,116.37,116.38,25484
20060601|2006-04-04 12:00,4,116.38,116.4,116.34,116.39,9287
20060601|2006-04-04 12:30,4,116.39,116.39,116.36,116.37,1349
20060601|2006-04-04 13:00,4,116.37,116.37,116.35,116.35,793
20060601|2006-04-04 13:30,4,116.36,116.39,116.36,116.38,597
20060601|2006-04-04 14:00,4,116.39,116.42,116.39,116.4,3010
20060601|2006-04-04 14:30,4,116.41,116.42,116.38,116.41,898
20060601|2006-04-04 15:00,4,116.4,116.4,116.4,116.4,47
20060601|2006-04-05 01:00,5,116.48,116.5,116.44,116.47,30453
20060601|2006-04-05 01:30,5,116.48,116.51,116.43,116.51,38519
20060601|2006-04-05 02:00,5,116.51,116.6,116.5,116.58,90697
20060601|2006-04-05 02:30,5,116.58,116.61,116.42,116.59,140514
20060601|2006-04-05 03:00,5,116.59,116.63,116.51,116.58,141161
20060601|2006-04-05 03:30,5,116.59,116.61,116.51,116.57,118661
20060601|2006-04-05 04:00,5,116.58,116.6,116.53,116.57,81660
20060601|2006-04-05 04:30,5,116.56,116.59,116.53,116.56,79765
20060601|2006-04-05 05:00,5,116.56,116.56,116.5,116.56,62434
20060601|2006-04-05 05:30,5,116.55,116.58,116.47,116.51,64898
20060601|2006-04-05 06:00,5,116.51,116.53,116.45,116.48,56696
20060601|2006-04-05 06:30,5,116.48,116.5,116.45,116.46,25636
20060601|2006-04-05 07:00,5,116.46,116.5,116.45,116.49,27384
20060601|2006-04-05 07:30,5,116.49,116.57,116.49,116.56,63696
20060601|2006-04-05 08:00,5,116.55,116.58,116.52,116.56,61416
20060601|2006-04-05 08:30,5,116.56,116.56,116.49,116.52,60612
20060601|2006-04-05 09:00,5,116.53,116.57,116.36,116.37,167025
20060601|2006-04-05 09:30,5,116.37,116.43,116.32,116.4,133744
20060601|2006-04-05 10:00,5,116.4,116.47,116.39,116.45,90472
20060601|2006-04-05 10:30,5,116.45,116.48,116.43,116.46,29268
20060601|2006-04-05 11:00,5,116.46,116.5,116.44,116.45,18178
20060601|2006-04-05 11:30,5,116.45,116.48,116.44,116.47,6200
20060601|2006-04-05 12:00,5,116.48,116.48,116.45,116.46,4258
20060601|2006-04-05 12:30,5,116.45,116.47,116.44,116.46,1271
20060601|2006-04-05 13:00,5,116.46,116.48,116.44,116.44,1282
20060601|2006-04-05 13:30,5,116.45,116.48,116.42,116.48,1305
20060601|2006-04-05 14:00,5,116.48,116.48,116.46,116.48,547
20060601|2006-04-05 14:30,5,116.48,116.49,116.44,116.49,1408
20060601|2006-04-05 15:00,5,116.49,116.49,116.49,116.49,583
20060601|2006-04-06 01:00,6,116.38,116.4,116.35,116.38,33008
20060601|2006-04-06 01:30,6,116.39,116.39,116.34,116.35,26987
20060601|2006-04-06 02:00,6,116.36,116.39,116.32,116.37,48090
20060601|2006-04-06 02:30,6,116.37,116.38,116.27,116.29,93311
20060601|2006-04-06 03:00,6,116.29,116.33,116.27,116.32,66728
20060601|2006-04-06 03:30,6,116.31,116.33,116.26,116.29,117665
20060601|2006-04-06 04:00,6,116.3,116.31,116.22,116.31,90293
20060601|2006-04-06 04:30,6,116.31,116.32,116.21,116.24,74683
20060601|2006-04-06 05:00,6,116.23,116.27,116.21,116.25,52777
20060601|2006-04-06 05:30,6,116.24,116.29,116.23,116.28,45360
20060601|2006-04-06 06:00,6,116.28,116.28,116.13,116.16,94896
20060601|2006-04-06 06:30,6,116.17,116.26,116.16,116.23,72385
20060601|2006-04-06 07:00,6,116.23,116.26,116.19,116.24,39001
20060601|2006-04-06 07:30,6,116.23,116.81,116.19,116.57,376655
20060601|2006-04-06 08:00,6,116.57,116.65,116.4,116.54,185927
20060601|2006-04-06 08:30,6,116.54,116.57,116.45,116.49,95458
20060601|2006-04-06 09:00,6,116.48,116.51,116.07,116.17,229653
20060601|2006-04-06 09:30,6,116.17,116.29,116.14,116.25,103966
20060601|2006-04-06 10:00,6,116.26,116.27,116.15,116.18,60462
20060601|2006-04-06 10:30,6,116.18,116.19,116.08,116.1,61686
20060601|2006-04-06 11:00,6,116.09,116.15,116.07,116.13,29730
20060601|2006-04-06 11:30,6,116.13,116.17,116.12,116.16,9591
20060601|2006-04-06 12:00,6,116.16,116.18,116.13,116.13,3333
20060601|2006-04-06 12:30,6,116.14,116.16,116.12,116.16,1046
20060601|2006-04-06 13:00,6,116.15,116.15,116.12,116.14,710
20060601|2006-04-06 13:30,6,116.15,116.17,116.13,116.14,546
20060601|2006-04-06 14:00,6,116.14,116.16,116.14,116.15,766
20060601|2006-04-06 14:30,6,116.15,116.16,116.13,116.13,969
20060601|2006-04-06 15:00,6,116.12,116.12,116.12,116.12,121
20060601|2006-04-07 01:00,7,116.11,116.19,116.11,116.18,25920
20060601|2006-04-07 01:30,7,116.18,116.2,116.12,116.14,29020
20060601|2006-04-07 02:00,7,116.14,116.33,116.12,116.31,108592
20060601|2006-04-07 02:30,7,116.32,116.42,116.3,116.4,137966
20060601|2006-04-07 03:00,7,116.4,116.46,116.33,116.37,84706
20060601|2006-04-07 03:30,7,116.36,116.36,116.24,116.25,99711
20060601|2006-04-07 04:00,7,116.25,116.38,116.25,116.37,65122
20060601|2006-04-07 04:30,7,116.38,116.43,116.31,116.37,61424
20060601|2006-04-07 05:00,7,116.37,116.38,116.26,116.28,59354
20060601|2006-04-07 05:30,7,116.28,116.32,116.25,116.31,35075
20060601|2006-04-07 06:00,7,116.31,116.32,116.25,116.25,32094
20060601|2006-04-07 06:30,7,116.25,116.28,116.21,116.23,36875
20060601|2006-04-07 07:00,7,116.23,116.25,116.06,116.22,81425
20060601|2006-04-07 07:30,7,116.23,116.38,116.19,116.26,212798
20060601|2006-04-07 08:00,7,116.27,116.31,115.98,116.05,267560
20060601|2006-04-07 08:30,7,116.06,116.13,116.04,116.05,96764
20060601|2006-04-07 09:00,7,116.06,116.14,116.02,116.14,81143
20060601|2006-04-07 09:30,7,116.14,116.19,116.11,116.16,67858
20060601|2006-04-07 10:00,7,116.16,116.18,116.05,116.06,49939
20060601|2006-04-07 10:30,7,116.06,116.11,116.04,116.1,32627
20060601|2006-04-07 11:00,7,116.1,116.12,116.04,116.04,24335
20060601|2006-04-07 11:30,7,116.05,116.1,116.03,116.06,7566
20060601|2006-04-07 12:00,7,116.07,116.08,116.04,116.05,780
20060601|2006-04-07 12:30,7,116.05,116.05,116.01,116.03,2960
20060601|2006-04-07 13:00,7,116.03,116.05,116.02,116.03,988
20060601|2006-04-07 13:30,7,116.03,116.08,116.03,116.06,1368
20060601|2006-04-07 14:00,7,116.05,116.08,116.05,116.07,300
20060601|2006-04-07 14:30,7,116.07,116.08,116.06,116.07,540
20060601|2006-04-07 15:00,7,116.08,116.08,116.08,116.08,41
20060601|2006-04-10 01:00,10,115.97,116.1,115.97,116.1,32255
20060601|2006-04-10 01:30,10,116.1,116.17,116.09,116.17,55424
20060601|2006-04-10 02:00,10,116.16,116.2,116.11,116.19,37995
20060601|2006-04-10 02:30,10,116.18,116.25,116.15,116.22,56232
20060601|2006-04-10 03:00,10,116.22,116.26,116.2,116.22,45757
20060601|2006-04-10 03:30,10,116.23,116.27,116.16,116.19,63258
20060601|2006-04-10 04:00,10,116.2,116.23,116.11,116.12,42813
20060601|2006-04-10 04:30,10,116.12,116.16,116.05,116.06,69266
20060601|2006-04-10 05:00,10,116.06,116.09,116.02,116.08,53447
20060601|2006-04-10 05:30,10,116.07,116.1,116.04,116.04,31160
20060601|2006-04-10 06:00,10,116.05,116.15,116.03,116.15,24872
20060601|2006-04-10 06:30,10,116.15,116.15,116.03,116.07,41106
20060601|2006-04-10 07:00,10,116.06,116.17,116.05,116.12,48073
20060601|2006-04-10 07:30,10,116.12,116.15,116.05,116.08,68286
20060601|2006-04-10 08:00,10,116.09,116.14,116.05,116.09,50077
20060601|2006-04-10 08:30,10,116.09,116.17,116.08,116.14,50598
20060601|2006-04-10 09:00,10,116.15,116.18,116.05,116.08,52070
20060601|2006-04-10 09:30,10,116.08,116.12,116.04,116.05,31892
20060601|2006-04-10 10:00,10,116.06,116.12,116.03,116.1,49548
20060601|2006-04-10 10:30,10,116.1,116.14,116.08,116.13,16958
20060601|2006-04-10 11:00,10,116.12,116.14,116.09,116.1,11225
20060601|2006-04-10 11:30,10,116.1,116.12,116.07,116.1,6719
20060601|2006-04-10 12:00,10,116.09,116.1,116.07,116.08,2606
20060601|2006-04-10 12:30,10,116.07,116.08,116.03,116.06,6637
20060601|2006-04-10 13:00,10,116.06,116.06,116.05,116.06,163
20060601|2006-04-10 13:30,10,116.07,116.09,116.06,116.07,1186
20060601|2006-04-10 14:00,10,116.07,116.07,116.05,116.05,222
20060601|2006-04-10 14:30,10,116.04,116.06,116.03,116.06,1332
20060601|2006-04-10 15:00,10,116.03,116.03,116.03,116.03,89
20060601|2006-04-11 01:00,11,116.05,116.15,116.05,116.12,21073
20060601|2006-04-11 01:30,11,116.13,116.15,116.11,116.12,16392
20060601|2006-04-11 02:00,11,116.12,116.17,116.11,116.16,26293
20060601|2006-04-11 02:30,11,116.15,116.18,116.11,116.12,28078
20060601|2006-04-11 03:00,11,116.12,116.24,116.12,116.23,47675
20060601|2006-04-11 03:30,11,116.24,116.25,116.16,116.2,61143
20060601|2006-04-11 04:00,11,116.2,116.36,116.2,116.31,128265
20060601|2006-04-11 04:30,11,116.31,116.33,116.25,116.26,53566
20060601|2006-04-11 05:00,11,116.26,116.28,116.18,116.19,55608
20060601|2006-04-11 05:30,11,116.19,116.25,116.19,116.24,30840
20060601|2006-04-11 06:00,11,116.24,116.33,116.22,116.32,32016
20060601|2006-04-11 06:30,11,116.31,116.33,116.28,116.29,31551
20060601|2006-04-11 07:00,11,116.28,116.31,116.24,116.25,47139
20060601|2006-04-11 07:30,11,116.25,116.31,116.23,116.29,44384
20060601|2006-04-11 08:00,11,116.29,116.34,116.28,116.32,49560
20060601|2006-04-11 08:30,11,116.31,116.41,116.27,116.4,94670
20060601|2006-04-11 09:00,11,116.4,116.43,116.3,116.32,90587
20060601|2006-04-11 09:30,11,116.33,116.33,116.22,116.27,85580
20060601|2006-04-11 10:00,11,116.26,116.32,116.24,116.25,33129
20060601|2006-04-11 10:30,11,116.24,116.3,116.2,116.3,31933
20060601|2006-04-11 11:00,11,116.3,116.32,116.28,116.3,14471
20060601|2006-04-11 11:30,11,116.31,116.34,116.3,116.32,10363
20060601|2006-04-11 12:00,11,116.33,116.33,116.3,116.3,2281
20060601|2006-04-11 12:30,11,116.31,116.34,116.31,116.34,2961
20060601|2006-04-11 13:00,11,116.33,116.34,116.32,116.32,669
20060601|2006-04-11 13:30,11,116.33,116.34,116.32,116.34,1104
20060601|2006-04-11 14:00,11,116.34,116.36,116.33,116.34,1266
20060601|2006-04-11 14:30,11,116.35,116.38,116.34,116.36,3014
20060601|2006-04-11 15:00,11,116.37,116.37,116.37,116.37,24
20060601|2006-04-12 01:00,12,116.4,116.45,116.39,116.4,27588
20060601|2006-04-12 01:30,12,116.4,116.41,116.37,116.38,22244
20060601|2006-04-12 02:00,12,116.39,116.42,116.36,116.41,25544
20060601|2006-04-12 02:30,12,116.42,116.45,116.39,116.41,40882
20060601|2006-04-12 03:00,12,116.42,116.44,116.37,116.41,44821
20060601|2006-04-12 03:30,12,116.41,116.43,116.37,116.38,41144
20060601|2006-04-12 04:00,12,116.38,116.42,116.37,116.4,34070
20060601|2006-04-12 04:30,12,116.4,116.4,116.36,116.38,23141
20060601|2006-04-12 05:00,12,116.38,116.39,116.37,116.37,23296
20060601|2006-04-12 05:30,12,116.37,116.4,116.32,116.38,46505
20060601|2006-04-12 06:00,12,116.38,116.43,116.36,116.42,24778
20060601|2006-04-12 06:30,12,116.42,116.52,116.39,116.49,64830
20060601|2006-04-12 07:00,12,116.5,116.53,116.46,116.47,32164
20060601|2006-04-12 07:30,12,116.47,116.51,116.38,116.42,69813
20060601|2006-04-12 08:00,12,116.41,116.47,116.4,116.42,51875
20060601|2006-04-12 08:30,12,116.42,116.49,116.41,116.45,45065
20060601|2006-04-12 09:00,12,116.45,116.45,116.33,116.37,60237
20060601|2006-04-12 09:30,12,116.38,116.4,116.2,116.22,93762
20060601|2006-04-12 10:00,12,116.22,116.26,116.2,116.25,61445
20060601|2006-04-12 10:30,12,116.25,116.26,116.16,116.21,57152
20060601|2006-04-12 11:00,12,116.21,116.23,116.18,116.2,19850
20060601|2006-04-12 11:30,12,116.2,116.23,116.19,116.19,5923
20060601|2006-04-12 12:00,12,116.19,116.19,116.15,116.17,6336
20060601|2006-04-12 12:30,12,116.17,116.18,116.11,116.12,8674
20060601|2006-04-12 13:00,12,116.12,116.15,116.11,116.14,1980
20060601|2006-04-12 13:30,12,116.14,116.17,116.14,116.16,1264
20060601|2006-04-12 14:00,12,116.16,116.19,116.15,116.16,730
20060601|2006-04-12 14:30,12,116.15,116.16,116.14,116.15,842
20060601|2006-04-12 15:00,12,116.13,116.13,116.13,116.13,38
20060601|2006-04-13 01:00,13,116.19,116.21,116.15,116.17,22910
20060601|2006-04-13 01:30,13,116.17,116.18,116.13,116.15,25971
20060601|2006-04-13 02:00,13,116.15,116.15,116.05,116.12,72013
20060601|2006-04-13 02:30,13,116.12,116.17,116.09,116.13,53473
20060601|2006-04-13 03:00,13,116.13,116.17,116.13,116.17,37878
20060601|2006-04-13 03:30,13,116.16,116.17,116.12,116.13,35399
20060601|2006-04-13 04:00,13,116.13,116.13,115.85,115.87,140953
20060601|2006-04-13 04:30,13,115.88,115.92,115.73,115.75,181788
20060601|2006-04-13 05:00,13,115.74,115.75,115.66,115.68,138011
20060601|2006-04-13 05:30,13,115.69,115.76,115.59,115.66,82210
20060601|2006-04-13 06:00,13,115.66,115.76,115.62,115.73,62221
20060601|2006-04-13 06:30,13,115.74,115.8,115.71,115.75,52609
20060601|2006-04-13 07:00,13,115.74,115.84,115.74,115.8,55959
20060601|2006-04-13 07:30,13,115.79,115.83,115.56,115.61,167210
20060601|2006-04-13 08:00,13,115.62,115.69,115.58,115.68,90526
20060601|2006-04-13 08:30,13,115.67,115.71,115.64,115.7,67887
20060601|2006-04-13 09:00,13,115.7,115.76,115.62,115.66,62869
20060601|2006-04-13 09:30,13,115.65,115.71,115.51,115.53,59404
20060601|2006-04-13 10:00,13,115.53,115.63,115.53,115.57,45777
20060601|2006-04-13 10:30,13,115.56,115.63,115.51,115.62,33288
20060601|2006-04-13 11:00,13,115.62,115.64,115.58,115.61,14446
20060601|2006-04-13 11:30,13,115.61,115.62,115.58,115.61,8569
20060601|2006-04-13 12:00,13,115.61,115.63,115.58,115.6,5642
20060601|2006-04-13 12:30,13,115.6,115.6,115.57,115.59,2074
20060601|2006-04-13 13:00,13,115.59,115.59,115.58,115.58,97
20060601|2006-04-13 13:30,13,115.58,115.6,115.57,115.59,478
20060601|2006-04-13 14:00,13,115.58,115.59,115.58,115.58,237
20060601|2006-04-13 14:30,13,115.58,115.6,115.56,115.56,975
20060601|2006-04-13 15:00,13,115.56,115.56,115.56,115.56,15
20060601|2006-04-18 01:00,18,115.76,115.8,115.69,115.69,30191
20060601|2006-04-18 01:30,18,115.7,115.79,115.69,115.74,23786
20060601|2006-04-18 02:00,18,115.74,115.82,115.73,115.76,31241
20060601|2006-04-18 02:30,18,115.76,115.8,115.62,115.68,79009
20060601|2006-04-18 03:00,18,115.68,115.76,115.66,115.75,45549
20060601|2006-04-18 03:30,18,115.75,115.78,115.73,115.77,37424
20060601|2006-04-18 04:00,18,115.76,115.82,115.76,115.8,34402
20060601|2006-04-18 04:30,18,115.8,115.88,115.8,115.83,59433
20060601|2006-04-18 05:00,18,115.84,115.87,115.82,115.85,22822
20060601|2006-04-18 05:30,18,115.86,115.86,115.78,115.83,32796
20060601|2006-04-18 06:00,18,115.83,115.88,115.8,115.82,25703
20060601|2006-04-18 06:30,18,115.82,115.86,115.81,115.82,22383
20060601|2006-04-18 07:00,18,115.82,115.87,115.78,115.85,43339
20060601|2006-04-18 07:30,18,115.85,115.89,115.68,115.76,166619
20060601|2006-04-18 08:00,18,115.77,115.77,115.62,115.64,103559
20060601|2006-04-18 08:30,18,115.64,115.67,115.57,115.65,90109
20060601|2006-04-18 09:00,18,115.65,115.68,115.62,115.65,57202
20060601|2006-04-18 09:30,18,115.65,115.69,115.52,115.54,88426
20060601|2006-04-18 10:00,18,115.54,115.64,115.54,115.63,54031
20060601|2006-04-18 10:30,18,115.63,115.68,115.61,115.65,42104
20060601|2006-04-18 11:00,18,115.65,115.74,115.65,115.73,31403
20060601|2006-04-18 11:30,18,115.73,115.74,115.67,115.7,8157
20060601|2006-04-18 12:00,18,115.7,115.71,115.67,115.68,2121
20060601|2006-04-18 12:30,18,115.67,115.74,115.67,115.74,3819
20060601|2006-04-18 13:00,18,115.73,115.79,115.66,115.75,12205
20060601|2006-04-18 13:30,18,115.75,115.75,115.71,115.72,2728
20060601|2006-04-18 14:00,18,115.73,115.73,115.7,115.71,1776
20060601|2006-04-18 14:30,18,115.71,115.77,115.68,115.76,5395
20060601|2006-04-18 15:00,18,115.76,115.76,115.76,115.76,193
20060601|2006-04-19 01:00,19,115.8,115.86,115.78,115.82,35739
20060601|2006-04-19 01:30,19,115.82,115.95,115.82,115.93,73654
20060601|2006-04-19 02:00,19,115.93,116.03,115.9,115.99,105430
20060601|2006-04-19 02:30,19,115.98,116.04,115.98,116,86827
20060601|2006-04-19 03:00,19,116,116.04,115.97,115.99,63850
20060601|2006-04-19 03:30,19,115.99,116.14,115.99,116.12,131367
20060601|2006-04-19 04:00,19,116.13,116.18,116.12,116.17,87513
20060601|2006-04-19 04:30,19,116.17,116.17,116.07,116.14,68265
20060601|2006-04-19 05:00,19,116.13,116.17,116.1,116.11,51651
20060601|2006-04-19 05:30,19,116.12,116.15,116.06,116.09,43364
20060601|2006-04-19 06:00,19,116.09,116.13,116.08,116.08,23738
20060601|2006-04-19 06:30,19,116.08,116.11,116.05,116.07,33003
20060601|2006-04-19 07:00,19,116.08,116.08,115.91,116,64868
20060601|2006-04-19 07:30,19,115.99,116.02,115.73,115.73,245581
20060601|2006-04-19 08:00,19,115.73,115.76,115.62,115.67,179019
20060601|2006-04-19 08:30,19,115.66,115.77,115.63,115.73,113328
20060601|2006-04-19 09:00,19,115.72,115.73,115.59,115.68,81945
20060601|2006-04-19 09:30,19,115.67,115.69,115.62,115.64,50657
20060601|2006-04-19 10:00,19,115.64,115.65,115.55,115.59,82828
20060601|2006-04-19 10:30,19,115.58,115.65,115.57,115.64,49807
20060601|2006-04-19 11:00,19,115.64,115.68,115.62,115.68,22101
20060601|2006-04-19 11:30,19,115.68,115.72,115.67,115.69,22185
20060601|2006-04-19 12:00,19,115.7,115.7,115.65,115.69,4199
20060601|2006-04-19 12:30,19,115.68,115.7,115.68,115.68,519
20060601|2006-04-19 13:00,19,115.67,115.68,115.66,115.68,637
20060601|2006-04-19 13:30,19,115.68,115.69,115.67,115.67,646
20060601|2006-04-19 14:00,19,115.68,115.71,115.67,115.69,1164
20060601|2006-04-19 14:30,19,115.69,115.71,115.68,115.71,824
20060601|2006-04-19 15:00,19,115.72,115.72,115.72,115.72,205
20060601|2006-04-20 01:00,20,115.7,115.7,115.59,115.62,34442
20060601|2006-04-20 01:30,20,115.62,115.72,115.59,115.71,30028
20060601|2006-04-20 02:00,20,115.71,115.79,115.71,115.79,70603
20060601|2006-04-20 02:30,20,115.79,115.8,115.63,115.66,76858
20060601|2006-04-20 03:00,20,115.66,115.73,115.64,115.71,68295
20060601|2006-04-20 03:30,20,115.71,115.72,115.64,115.66,64293
20060601|2006-04-20 04:00,20,115.66,115.81,115.63,115.81,114470
20060601|2006-04-20 04:30,20,115.81,115.86,115.8,115.85,80033
20060601|2006-04-20 05:00,20,115.84,115.91,115.82,115.88,55798
20060601|2006-04-20 05:30,20,115.87,115.88,115.82,115.83,31227
20060601|2006-04-20 06:00,20,115.83,115.83,115.73,115.73,69992
20060601|2006-04-20 06:30,20,115.73,115.76,115.71,115.72,38892
20060601|2006-04-20 07:00,20,115.72,115.8,115.67,115.75,58323
20060601|2006-04-20 07:30,20,115.74,115.78,115.66,115.77,115396
20060601|2006-04-20 08:00,20,115.76,115.84,115.73,115.78,69222
20060601|2006-04-20 08:30,20,115.78,115.8,115.74,115.79,36283
20060601|2006-04-20 09:00,20,115.79,115.88,115.77,115.84,63578
20060601|2006-04-20 09:30,20,115.84,115.85,115.77,115.8,62161
20060601|2006-04-20 10:00,20,115.8,115.87,115.79,115.83,29948
20060601|2006-04-20 10:30,20,115.82,115.86,115.79,115.79,22981
20060601|2006-04-20 11:00,20,115.79,115.85,115.74,115.79,42659
20060601|2006-04-20 11:30,20,115.79,115.8,115.72,115.74,9613
20060601|2006-04-20 12:00,20,115.74,115.77,115.72,115.77,5420
20060601|2006-04-20 12:30,20,115.76,115.79,115.74,115.78,2656
20060601|2006-04-20 13:00,20,115.78,115.79,115.76,115.77,1656
20060601|2006-04-20 13:30,20,115.77,115.78,115.75,115.77,413
20060601|2006-04-20 14:00,20,115.77,115.77,115.76,115.77,554
20060601|2006-04-20 14:30,20,115.76,115.79,115.74,115.77,1278
20060601|2006-04-20 15:00,20,115.79,115.79,115.79,115.79,77
20060601|2006-04-21 01:00,21,115.82,115.89,115.81,115.87,21639
20060601|2006-04-21 01:30,21,115.87,115.98,115.87,115.93,48984
20060601|2006-04-21 02:00,21,115.94,115.97,115.85,115.87,33976
20060601|2006-04-21 02:30,21,115.87,115.92,115.84,115.89,31043
20060601|2006-04-21 03:00,21,115.89,115.97,115.87,115.95,43478
20060601|2006-04-21 03:30,21,115.95,116.05,115.91,116.01,81371
20060601|2006-04-21 04:00,21,116,116.03,115.96,116,42462
20060601|2006-04-21 04:30,21,116,116.01,115.95,115.98,27108
20060601|2006-04-21 05:00,21,115.99,116.02,115.95,116,27357
20060601|2006-04-21 05:30,21,115.99,116.05,115.99,115.99,33055
20060601|2006-04-21 06:00,21,116,116.02,115.96,115.99,27275
20060601|2006-04-21 06:30,21,115.99,116,115.97,115.99,13315
20060601|2006-04-21 07:00,21,115.99,116.08,115.98,116.07,49618
20060601|2006-04-21 07:30,21,116.07,116.08,116,116.01,53220
20060601|2006-04-21 08:00,21,116.01,116.03,115.83,115.84,135378
20060601|2006-04-21 08:30,21,115.83,115.9,115.78,115.88,90412
20060601|2006-04-21 09:00,21,115.88,115.96,115.78,115.79,83087
20060601|2006-04-21 09:30,21,115.8,115.83,115.67,115.7,106593
20060601|2006-04-21 10:00,21,115.7,115.72,115.6,115.61,69867
20060601|2006-04-21 10:30,21,115.61,115.69,115.58,115.64,37265
20060601|2006-04-21 11:00,21,115.64,115.68,115.62,115.66,21310
20060601|2006-04-21 11:30,21,115.66,115.69,115.65,115.67,17404
20060601|2006-04-21 12:00,21,115.67,115.69,115.66,115.68,2286
20060601|2006-04-21 12:30,21,115.68,115.69,115.65,115.69,2706
20060601|2006-04-21 13:00,21,115.68,115.69,115.67,115.68,974
20060601|2006-04-21 13:30,21,115.68,115.73,115.68,115.73,2303
20060601|2006-04-21 14:00,21,115.73,115.8,115.72,115.76,4133
20060601|2006-04-21 14:30,21,115.77,115.78,115.76,115.76,1573
20060601|2006-04-21 15:00,21,115.77,115.77,115.77,115.77,73
20060601|2006-04-24 01:00,24,115.77,115.94,115.74,115.92,38274
20060601|2006-04-24 01:30,24,115.92,115.99,115.91,115.93,43698
20060601|2006-04-24 02:00,24,115.93,115.99,115.91,115.93,33092
20060601|2006-04-24 02:30,24,115.94,116.02,115.94,115.99,57990
20060601|2006-04-24 03:00,24,115.99,116,115.93,115.95,39305
20060601|2006-04-24 03:30,24,115.95,115.99,115.83,115.85,90168
20060601|2006-04-24 04:00,24,115.84,115.87,115.75,115.78,95580
20060601|2006-04-24 04:30,24,115.77,115.84,115.77,115.79,49781
20060601|2006-04-24 05:00,24,115.79,115.81,115.71,115.74,62202
20060601|2006-04-24 05:30,24,115.74,115.76,115.67,115.72,63651
20060601|2006-04-24 06:00,24,115.73,115.81,115.71,115.8,36497
20060601|2006-04-24 06:30,24,115.8,115.81,115.74,115.78,23837
20060601|2006-04-24 07:00,24,115.79,115.81,115.74,115.75,23095
20060601|2006-04-24 07:30,24,115.75,115.81,115.74,115.75,45736
20060601|2006-04-24 08:00,24,115.75,115.76,115.63,115.67,87162
20060601|2006-04-24 08:30,24,115.67,115.8,115.64,115.76,81108
20060601|2006-04-24 09:00,24,115.76,115.91,115.74,115.83,125643
20060601|2006-04-24 09:30,24,115.84,115.87,115.81,115.85,59278
20060601|2006-04-24 10:00,24,115.85,115.85,115.69,115.72,94089
20060601|2006-04-24 10:30,24,115.72,115.77,115.69,115.74,50947
20060601|2006-04-24 11:00,24,115.74,115.88,115.73,115.82,36984
20060601|2006-04-24 11:30,24,115.82,115.85,115.79,115.81,15419
20060601|2006-04-24 12:00,24,115.81,115.85,115.8,115.84,5292
20060601|2006-04-24 12:30,24,115.85,115.85,115.81,115.81,3576
20060601|2006-04-24 13:00,24,115.81,115.82,115.77,115.8,2993
20060601|2006-04-24 13:30,24,115.8,115.8,115.76,115.77,4309
20060601|2006-04-24 14:00,24,115.77,115.78,115.75,115.75,1555
20060601|2006-04-24 14:30,24,115.75,115.78,115.74,115.78,1610
20060601|2006-04-24 15:00,24,115.78,115.78,115.78,115.78,59
20060601|2006-04-25 01:00,25,115.87,115.92,115.82,115.92,33454
20060601|2006-04-25 01:30,25,115.91,115.93,115.86,115.86,30777
20060601|2006-04-25 02:00,25,115.87,115.9,115.84,115.87,32333
20060601|2006-04-25 02:30,25,115.87,115.9,115.65,115.66,97076
20060601|2006-04-25 03:00,25,115.67,115.73,115.33,115.39,372369
20060601|2006-04-25 03:30,25,115.38,115.46,115.36,115.38,137801
20060601|2006-04-25 04:00,25,115.38,115.43,115.37,115.37,85784
20060601|2006-04-25 04:30,25,115.37,115.45,115.37,115.4,72170
20060601|2006-04-25 05:00,25,115.4,115.47,115.34,115.41,78271
20060601|2006-04-25 05:30,25,115.41,115.44,115.34,115.42,49470
20060601|2006-04-25 06:00,25,115.42,115.43,115.35,115.42,41767
20060601|2006-04-25 06:30,25,115.41,115.45,115.4,115.43,20196
20060601|2006-04-25 07:00,25,115.43,115.47,115.38,115.41,48069
20060601|2006-04-25 07:30,25,115.41,115.44,115.36,115.39,73510
20060601|2006-04-25 08:00,25,115.39,115.45,115.39,115.42,49282
20060601|2006-04-25 08:30,25,115.43,115.45,115.26,115.27,82521
20060601|2006-04-25 09:00,25,115.26,115.3,115.18,115.23,239310
20060601|2006-04-25 09:30,25,115.23,115.28,115.19,115.25,122978
20060601|2006-04-25 10:00,25,115.26,115.31,115.22,115.3,79699
20060601|2006-04-25 10:30,25,115.3,115.35,115.27,115.33,60103
20060601|2006-04-25 11:00,25,115.34,115.34,115.27,115.29,25249
20060601|2006-04-25 11:30,25,115.28,115.38,115.28,115.35,15966
20060601|2006-04-25 12:00,25,115.35,115.36,115.27,115.32,9810
20060601|2006-04-25 12:30,25,115.32,115.34,115.31,115.34,1568
20060601|2006-04-25 13:00,25,115.34,115.34,115.32,115.32,1055
20060601|2006-04-25 13:30,25,115.31,115.35,115.3,115.33,3182
20060601|2006-04-25 14:00,25,115.32,115.33,115.3,115.3,2285
20060601|2006-04-25 14:30,25,115.31,115.31,115.29,115.3,1816
20060601|2006-04-25 15:00,25,115.28,115.28,115.28,115.28,73
20060601|2006-04-26 01:00,26,115.35,115.37,115.3,115.33,34186
20060601|2006-04-26 01:30,26,115.33,115.35,115.26,115.32,49692
20060601|2006-04-26 02:00,26,115.33,115.38,115.3,115.35,52249
20060601|2006-04-26 02:30,26,115.35,115.41,115.33,115.37,58357
20060601|2006-04-26 03:00,26,115.37,115.39,115.33,115.37,41671
20060601|2006-04-26 03:30,26,115.36,115.4,115.31,115.32,51882
20060601|2006-04-26 04:00,26,115.33,115.34,115.27,115.32,93314
20060601|2006-04-26 04:30,26,115.32,115.33,115.26,115.28,62079
20060601|2006-04-26 05:00,26,115.29,115.3,115.25,115.29,52020
20060601|2006-04-26 05:30,26,115.29,115.32,115.27,115.3,33563
20060601|2006-04-26 06:00,26,115.29,115.32,115.27,115.3,23434
20060601|2006-04-26 06:30,26,115.29,115.32,115.27,115.29,25775
20060601|2006-04-26 07:00,26,115.28,115.37,115.21,115.23,86254
20060601|2006-04-26 07:30,26,115.23,115.23,115.1,115.16,228989
20060601|2006-04-26 08:00,26,115.16,115.22,115.15,115.2,70181
20060601|2006-04-26 08:30,26,115.19,115.24,115.13,115.16,75559
20060601|2006-04-26 09:00,26,115.15,115.44,115.15,115.31,242302
20060601|2006-04-26 09:30,26,115.31,115.34,115.22,115.27,109404
20060601|2006-04-26 10:00,26,115.27,115.31,115.24,115.28,68954
20060601|2006-04-26 10:30,26,115.28,115.33,115.25,115.26,37238
20060601|2006-04-26 11:00,26,115.26,115.3,115.26,115.29,13908
20060601|2006-04-26 11:30,26,115.29,115.31,115.25,115.29,10773
20060601|2006-04-26 12:00,26,115.29,115.3,115.25,115.28,7738
20060601|2006-04-26 12:30,26,115.27,115.29,115.27,115.27,1008
20060601|2006-04-26 13:00,26,115.28,115.31,115.26,115.27,5397
20060601|2006-04-26 13:30,26,115.27,115.28,115.27,115.28,567
20060601|2006-04-26 14:00,26,115.29,115.29,115.27,115.28,199
20060601|2006-04-26 14:30,26,115.28,115.29,115.26,115.26,1132
20060601|2006-04-26 15:00,26,115.27,115.27,115.27,115.27,19
20060601|2006-04-27 01:00,27,115.26,115.34,115.26,115.32,25015
20060601|2006-04-27 01:30,27,115.32,115.32,115.26,115.28,17630
20060601|2006-04-27 02:00,27,115.28,115.36,115.25,115.33,42075
20060601|2006-04-27 02:30,27,115.33,115.35,115.28,115.29,27306
20060601|2006-04-27 03:00,27,115.29,115.33,115.22,115.27,104884
20060601|2006-04-27 03:30,27,115.27,115.28,114.96,114.97,224372
20060601|2006-04-27 04:00,27,114.96,115.05,114.95,115.05,156650
20060601|2006-04-27 04:30,27,115.05,115.09,115.03,115.04,77565
20060601|2006-04-27 05:00,27,115.05,115.08,115.03,115.06,37350
20060601|2006-04-27 05:30,27,115.06,115.15,115.06,115.14,41604
20060601|2006-04-27 06:00,27,115.14,115.15,115.11,115.13,36296
20060601|2006-04-27 06:30,27,115.13,115.13,115.02,115.03,48889
20060601|2006-04-27 07:00,27,115.03,115.05,114.91,115.02,112357
20060601|2006-04-27 07:30,27,115.02,115.09,114.99,115.07,87857
20060601|2006-04-27 08:00,27,115.06,115.14,115.05,115.09,69861
20060601|2006-04-27 08:30,27,115.09,115.28,115.07,115.27,86064
20060601|2006-04-27 09:00,27,115.26,115.43,115.17,115.18,300914
20060601|2006-04-27 09:30,27,115.18,115.47,115.18,115.35,212096
20060601|2006-04-27 10:00,27,115.36,115.41,115.34,115.41,57599
20060601|2006-04-27 10:30,27,115.41,115.58,115.38,115.54,119525
20060601|2006-04-27 11:00,27,115.53,115.56,115.5,115.52,34032
20060601|2006-04-27 11:30,27,115.52,115.52,115.43,115.47,21224
20060601|2006-04-27 12:00,27,115.46,115.51,115.43,115.49,10738
20060601|2006-04-27 12:30,27,115.49,115.49,115.44,115.44,1812
20060601|2006-04-27 13:00,27,115.44,115.48,115.44,115.45,2054
20060601|2006-04-27 13:30,27,115.46,115.47,115.44,115.46,1110
20060601|2006-04-27 14:00,27,115.46,115.48,115.45,115.48,848
20060601|2006-04-27 14:30,27,115.47,115.49,115.47,115.47,1210
20060601|2006-04-27 15:00,27,115.46,115.46,115.46,115.46,61
20060601|2006-04-28 01:00,28,115.59,115.61,115.56,115.57,43498
20060601|2006-04-28 01:30,28,115.56,115.57,115.51,115.55,34523
20060601|2006-04-28 02:00,28,115.54,115.55,115.36,115.39,98340
20060601|2006-04-28 02:30,28,115.4,115.42,115.32,115.33,94888
20060601|2006-04-28 03:00,28,115.34,115.35,115.24,115.28,117627
20060601|2006-04-28 03:30,28,115.29,115.35,115.25,115.32,71625
20060601|2006-04-28 04:00,28,115.33,115.36,115.28,115.29,43467
20060601|2006-04-28 04:30,28,115.29,115.32,115.27,115.28,25951
20060601|2006-04-28 05:00,28,115.28,115.32,115.27,115.28,19860
20060601|2006-04-28 05:30,28,115.28,115.32,115.28,115.31,14657
20060601|2006-04-28 06:00,28,115.31,115.32,115.29,115.31,15494
20060601|2006-04-28 06:30,28,115.31,115.31,115.28,115.29,13060
20060601|2006-04-28 07:00,28,115.29,115.36,115.25,115.32,51536
20060601|2006-04-28 07:30,28,115.32,115.44,115.28,115.42,167252
20060601|2006-04-28 08:00,28,115.41,115.45,115.34,115.38,81533
20060601|2006-04-28 08:30,28,115.37,115.42,115.35,115.41,77310
20060601|2006-04-28 09:00,28,115.41,115.54,115.4,115.5,134812
20060601|2006-04-28 09:30,28,115.49,115.5,115.35,115.48,103856
20060601|2006-04-28 10:00,28,115.47,115.65,115.47,115.58,164052
20060601|2006-04-28 10:30,28,115.59,115.68,115.54,115.66,55079
20060601|2006-04-28 11:00,28,115.67,115.74,115.65,115.72,65911
20060601|2006-04-28 11:30,28,115.71,115.71,115.63,115.66,21335
20060601|2006-04-28 12:00,28,115.66,115.68,115.65,115.67,4490
20060601|2006-04-28 12:30,28,115.68,115.7,115.65,115.65,2776
20060601|2006-04-28 13:00,28,115.64,115.67,115.64,115.66,1464
20060601|2006-04-28 13:30,28,115.66,115.69,115.66,115.68,1834
20060601|2006-04-28 14:00,28,115.68,115.69,115.66,115.66,1101
20060601|2006-04-28 14:30,28,115.66,115.68,115.66,115.67,2161
20060601|2006-04-28 15:00,28,115.67,115.67,115.67,115.67,44
20060601|2006-05-02 01:00,2,115.31,115.34,115.16,115.2,100940
20060601|2006-05-02 01:30,2,115.21,115.29,115.19,115.28,40293
20060601|2006-05-02 02:00,2,115.28,115.31,115.24,115.28,52296
20060601|2006-05-02 02:30,2,115.29,115.39,115.25,115.37,69339
20060601|2006-05-02 03:00,2,115.37,115.38,115.29,115.31,64317
20060601|2006-05-02 03:30,2,115.32,115.38,115.31,115.37,43824
20060601|2006-05-02 04:00,2,115.37,115.37,115.31,115.34,48223
20060601|2006-05-02 04:30,2,115.34,115.51,115.33,115.51,108344
20060601|2006-05-02 05:00,2,115.51,115.56,115.4,115.45,126192
20060601|2006-05-02 05:30,2,115.45,115.46,115.36,115.37,61101
20060601|2006-05-02 06:00,2,115.37,115.39,115.34,115.35,37742
20060601|2006-05-02 06:30,2,115.35,115.38,115.31,115.32,26313
20060601|2006-05-02 07:00,2,115.32,115.47,115.32,115.45,48957
20060601|2006-05-02 07:30,2,115.45,115.46,115.3,115.3,68451
20060601|2006-05-02 08:00,2,115.31,115.36,115.27,115.3,81215
20060601|2006-05-02 08:30,2,115.31,115.39,115.28,115.37,48464
20060601|2006-05-02 09:00,2,115.37,115.46,115.34,115.44,99689
20060601|2006-05-02 09:30,2,115.45,115.45,115.36,115.41,46550
20060601|2006-05-02 10:00,2,115.41,115.45,115.4,115.41,29616
20060601|2006-05-02 10:30,2,115.41,115.41,115.35,115.4,18021
20060601|2006-05-02 11:00,2,115.39,115.45,115.37,115.43,14681
20060601|2006-05-02 11:30,2,115.43,115.45,115.38,115.45,13608
20060601|2006-05-02 12:00,2,115.44,115.44,115.4,115.4,3110
20060601|2006-05-02 12:30,2,115.41,115.42,115.41,115.41,588
20060601|2006-05-02 13:00,2,115.42,115.44,115.42,115.43,138
20060601|2006-05-02 13:30,2,115.43,115.44,115.42,115.42,187
20060601|2006-05-02 14:00,2,115.43,115.43,115.39,115.39,1073
20060601|2006-05-02 14:30,2,115.39,115.41,115.39,115.39,390
20060601|2006-05-02 15:00,2,115.38,115.38,115.38,115.38,140
20060601|2006-05-03 01:00,3,115.35,115.41,115.35,115.4,11421
20060601|2006-05-03 01:30,3,115.4,115.4,115.32,115.34,28315
20060601|2006-05-03 02:00,3,115.34,115.38,115.28,115.31,45524
20060601|2006-05-03 02:30,3,115.31,115.32,115.24,115.26,62208
20060601|2006-05-03 03:00,3,115.26,115.32,115.25,115.32,40718
20060601|2006-05-03 03:30,3,115.32,115.34,115.3,115.31,36644
20060601|2006-05-03 04:00,3,115.31,115.32,115.27,115.28,36642
20060601|2006-05-03 04:30,3,115.29,115.31,115.27,115.3,22435
20060601|2006-05-03 05:00,3,115.29,115.4,115.29,115.38,52497
20060601|2006-05-03 05:30,3,115.39,115.45,115.35,115.38,72463
20060601|2006-05-03 06:00,3,115.38,115.41,115.34,115.35,26056
20060601|2006-05-03 06:30,3,115.35,115.37,115.32,115.35,17251
20060601|2006-05-03 07:00,3,115.35,115.37,115.31,115.35,42175
20060601|2006-05-03 07:30,3,115.35,115.36,115.27,115.28,51964
20060601|2006-05-03 08:00,3,115.29,115.37,115.28,115.33,74577
20060601|2006-05-03 08:30,3,115.34,115.4,115.25,115.27,86425
20060601|2006-05-03 09:00,3,115.27,115.3,115.2,115.26,152366
20060601|2006-05-03 09:30,3,115.26,115.28,115.16,115.22,105719
20060601|2006-05-03 10:00,3,115.22,115.27,115.2,115.21,47985
20060601|2006-05-03 10:30,3,115.21,115.24,115.16,115.23,42263
20060601|2006-05-03 11:00,3,115.23,115.27,115.2,115.25,16102
20060601|2006-05-03 11:30,3,115.25,115.27,115.22,115.26,11011
20060601|2006-05-03 12:00,3,115.26,115.27,115.25,115.25,2862
20060601|2006-05-03 12:30,3,115.25,115.25,115.23,115.25,2396
20060601|2006-05-03 13:00,3,115.25,115.25,115.23,115.24,327
20060601|2006-05-03 13:30,3,115.24,115.26,115.24,115.25,1090
20060601|2006-05-03 14:00,3,115.26,115.28,115.25,115.26,801
20060601|2006-05-03 14:30,3,115.27,115.28,115.26,115.27,705
20060601|2006-05-03 15:00,3,115.27,115.27,115.27,115.27,22
20060601|2006-05-04 01:00,4,115.28,115.29,115.24,115.25,23936
20060601|2006-05-04 01:30,4,115.25,115.27,115.22,115.22,24757
20060601|2006-05-04 02:00,4,115.22,115.25,115.19,115.24,34782
20060601|2006-05-04 02:30,4,115.25,115.26,115.21,115.24,38330
20060601|2006-05-04 03:00,4,115.25,115.26,115.2,115.21,38090
20060601|2006-05-04 03:30,4,115.2,115.22,115.14,115.21,112399
20060601|2006-05-04 04:00,4,115.21,115.23,115.18,115.22,54104
20060601|2006-05-04 04:30,4,115.22,115.22,115.19,115.2,23786
20060601|2006-05-04 05:00,4,115.2,115.22,115.16,115.17,27498
20060601|2006-05-04 05:30,4,115.17,115.18,115.1,115.16,64426
20060601|2006-05-04 06:00,4,115.15,115.21,115.12,115.2,42562
20060601|2006-05-04 06:30,4,115.19,115.23,115.17,115.21,38412
20060601|2006-05-04 07:00,4,115.21,115.21,115.11,115.11,48983
20060601|2006-05-04 07:30,4,115.11,115.16,114.82,114.88,301915
20060601|2006-05-04 08:00,4,114.88,115.13,114.87,115.12,231908
20060601|2006-05-04 08:30,4,115.13,115.16,115.05,115.07,94255
20060601|2006-05-04 09:00,4,115.07,115.13,115.04,115.07,67605
20060601|2006-05-04 09:30,4,115.07,115.07,115,115.04,60385
20060601|2006-05-04 10:00,4,115.04,115.06,114.96,115.01,59773
20060601|2006-05-04 10:30,4,115.01,115.03,114.98,115,22807
20060601|2006-05-04 11:00,4,114.99,115.01,114.98,114.99,10600
20060601|2006-05-04 11:30,4,114.98,115.02,114.97,115.02,10087
20060601|2006-05-04 12:00,4,115.02,115.03,114.99,115.02,3000
20060601|2006-05-04 12:30,4,115.03,115.04,115.02,115.03,1405
20060601|2006-05-04 13:00,4,115.02,115.04,115.01,115.02,1334
20060601|2006-05-04 13:30,4,115.03,115.03,115.01,115.03,543
20060601|2006-05-04 14:00,4,115.02,115.03,115.01,115.01,26
20060601|2006-05-04 14:30,4,115.02,115.05,115,115.05,1640
20060601|2006-05-04 15:00,4,115.03,115.03,115.03,115.03,151
20060601|2006-05-05 01:00,5,115.06,115.09,115.04,115.06,13209
20060601|2006-05-05 01:30,5,115.05,115.06,115.04,115.05,7382
20060601|2006-05-05 02:00,5,115.06,115.07,114.95,114.97,58209
20060601|2006-05-05 02:30,5,114.97,114.98,114.91,114.97,78414
20060601|2006-05-05 03:00,5,114.97,115,114.94,115,37401
20060601|2006-05-05 03:30,5,115,115.04,114.99,115.01,35370
20060601|2006-05-05 04:00,5,115.01,115.05,114.98,115.03,45968
20060601|2006-05-05 04:30,5,115.02,115.03,114.9,114.97,77142
20060601|2006-05-05 05:00,5,114.98,114.99,114.96,114.98,26100
20060601|2006-05-05 05:30,5,114.98,115,114.96,115,19897
20060601|2006-05-05 06:00,5,114.99,115,114.97,114.98,17796
20060601|2006-05-05 06:30,5,114.99,115.01,114.97,114.99,30792
20060601|2006-05-05 07:00,5,114.99,115.24,114.96,115.17,80271
20060601|2006-05-05 07:30,5,115.17,115.23,114.97,115.13,264402
20060601|2006-05-05 08:00,5,115.13,115.37,115.12,115.36,250743
20060601|2006-05-05 08:30,5,115.36,115.39,115.29,115.37,131946
20060601|2006-05-05 09:00,5,115.37,115.39,115.28,115.29,92987
20060601|2006-05-05 09:30,5,115.3,115.33,115.25,115.31,78181
20060601|2006-05-05 10:00,5,115.3,115.33,115.26,115.29,28277
20060601|2006-05-05 10:30,5,115.29,115.35,115.28,115.33,23535
20060601|2006-05-05 11:00,5,115.33,115.34,115.28,115.29,19539
20060601|2006-05-05 11:30,5,115.29,115.3,115.25,115.26,17187
20060601|2006-05-05 12:00,5,115.25,115.29,115.25,115.28,5436
20060601|2006-05-05 12:30,5,115.27,115.28,115.27,115.28,2975
20060601|2006-05-05 13:00,5,115.29,115.31,115.29,115.3,1024
20060601|2006-05-05 13:30,5,115.3,115.3,115.28,115.29,669
20060601|2006-05-05 14:00,5,115.28,115.31,115.26,115.27,706
20060601|2006-05-05 14:30,5,115.28,115.29,115.26,115.27,649
20060601|2006-05-05 15:00,5,115.26,115.26,115.26,115.26,41
20060601|2006-05-08 01:00,8,115.27,115.3,115.26,115.28,8955
20060601|2006-05-08 01:30,8,115.28,115.39,115.28,115.37,32209
20060601|2006-05-08 02:00,8,115.37,115.43,115.34,115.4,40843
20060601|2006-05-08 02:30,8,115.4,115.5,115.4,115.46,65157
20060601|2006-05-08 03:00,8,115.46,115.47,115.43,115.43,27068
20060601|2006-05-08 03:30,8,115.44,115.45,115.42,115.43,20369
20060601|2006-05-08 04:00,8,115.44,115.46,115.41,115.42,26698
20060601|2006-05-08 04:30,8,115.42,115.44,115.36,115.38,26385
20060601|2006-05-08 05:00,8,115.38,115.41,115.38,115.4,23098
20060601|2006-05-08 05:30,8,115.4,115.4,115.36,115.38,15177
20060601|2006-05-08 06:00,8,115.38,115.4,115.37,115.38,7498
20060601|2006-05-08 06:30,8,115.38,115.4,115.38,115.39,11238
20060601|2006-05-08 07:00,8,115.4,115.4,115.36,115.38,26167
20060601|2006-05-08 07:30,8,115.39,115.46,115.39,115.42,41622
20060601|2006-05-08 08:00,8,115.43,115.44,115.37,115.39,25395
20060601|2006-05-08 08:30,8,115.38,115.39,115.29,115.29,65566
20060601|2006-05-08 09:00,8,115.3,115.3,115.24,115.25,57916
20060601|2006-05-08 09:30,8,115.24,115.25,115.16,115.18,91214
20060601|2006-05-08 10:00,8,115.18,115.2,115.17,115.18,30466
20060601|2006-05-08 10:30,8,115.17,115.2,115.15,115.16,18310
20060601|2006-05-08 11:00,8,115.17,115.17,115.12,115.15,19218
20060601|2006-05-08 11:30,8,115.15,115.18,115.13,115.18,6623
20060601|2006-05-08 12:00,8,115.18,115.2,115.16,115.18,3509
20060601|2006-05-08 12:30,8,115.17,115.17,115.15,115.16,564
20060601|2006-05-08 13:00,8,115.15,115.16,115.15,115.16,697
20060601|2006-05-08 13:30,8,115.16,115.17,115.16,115.17,521
20060601|2006-05-08 14:00,8,115.18,115.18,115.15,115.17,1024
20060601|2006-05-08 14:30,8,115.17,115.18,115.16,115.18,909
20060601|2006-05-08 15:00,8,115.18,115.18,115.18,115.18,30
20060601|2006-05-09 01:00,9,115.19,115.2,115.13,115.14,22745
20060601|2006-05-09 01:30,9,115.14,115.16,115.11,115.12,25376
20060601|2006-05-09 02:00,9,115.13,115.15,115.08,115.11,46467
20060601|2006-05-09 02:30,9,115.11,115.11,115.05,115.09,57692
20060601|2006-05-09 03:00,9,115.08,115.11,115.05,115.1,54253
20060601|2006-05-09 03:30,9,115.1,115.11,115.05,115.07,46317
20060601|2006-05-09 04:00,9,115.06,115.12,115.04,115.1,65081
20060601|2006-05-09 04:30,9,115.1,115.17,114.99,115.15,141385
20060601|2006-05-09 05:00,9,115.15,115.17,115.06,115.09,77292
20060601|2006-05-09 05:30,9,115.08,115.1,115.04,115.06,28126
20060601|2006-05-09 06:00,9,115.06,115.12,115.06,115.09,14411
20060601|2006-05-09 06:30,9,115.09,115.14,115.07,115.07,20138
20060601|2006-05-09 07:00,9,115.07,115.11,115.06,115.09,25356
20060601|2006-05-09 07:30,9,115.08,115.09,115,115.03,61494
20060601|2006-05-09 08:00,9,115.04,115.11,115.03,115.1,45171
20060601|2006-05-09 08:30,9,115.09,115.14,115.08,115.12,37978
20060601|2006-05-09 09:00,9,115.12,115.13,115.08,115.09,49322
20060601|2006-05-09 09:30,9,115.08,115.12,115.06,115.09,42220
20060601|2006-05-09 10:00,9,115.1,115.13,115.1,115.1,22634
20060601|2006-05-09 10:30,9,115.1,115.11,115.06,115.06,18940
20060601|2006-05-09 11:00,9,115.06,115.07,115.03,115.04,12536
20060601|2006-05-09 11:30,9,115.05,115.06,115.02,115.05,9709
20060601|2006-05-09 12:00,9,115.04,115.06,115.03,115.06,3648
20060601|2006-05-09 12:30,9,115.05,115.07,115.05,115.06,1181
20060601|2006-05-09 13:00,9,115.05,115.06,115.05,115.06,1342
20060601|2006-05-09 13:30,9,115.07,115.09,115.07,115.08,1559
20060601|2006-05-09 14:00,9,115.08,115.09,115.06,115.06,374
20060601|2006-05-09 14:30,9,115.06,115.1,115.06,115.08,2414
20060601|2006-05-09 15:00,9,115.11,115.11,115.11,115.11,131
20060601|2006-05-10 01:00,10,115.06,115.06,114.95,114.99,44592
20060601|2006-05-10 01:30,10,114.98,115,114.9,114.91,73288
20060601|2006-05-10 02:00,10,114.91,114.97,114.86,114.95,112905
20060601|2006-05-10 02:30,10,114.94,114.96,114.93,114.95,33137
20060601|2006-05-10 03:00,10,114.96,115.07,114.95,114.99,83791
20060601|2006-05-10 03:30,10,115,115.03,114.97,115.01,42920
20060601|2006-05-10 04:00,10,115.01,115.04,114.99,115.02,44522
20060601|2006-05-10 04:30,10,115.02,115.18,114.99,115.17,169522
20060601|2006-05-10 05:00,10,115.17,115.18,115.14,115.17,42586
20060601|2006-05-10 05:30,10,115.17,115.27,115.13,115.23,155578
20060601|2006-05-10 06:00,10,115.23,115.28,115.21,115.21,56587
20060601|2006-05-10 06:30,10,115.21,115.3,115.18,115.29,50622
20060601|2006-05-10 07:00,10,115.29,115.39,115.28,115.32,130740
20060601|2006-05-10 07:30,10,115.33,115.36,115.28,115.29,70741
20060601|2006-05-10 08:00,10,115.29,115.35,115.28,115.31,51139
20060601|2006-05-10 08:30,10,115.3,115.37,115.29,115.35,41581
20060601|2006-05-10 09:00,10,115.36,115.36,115.3,115.32,43871
20060601|2006-05-10 09:30,10,115.31,115.36,115.31,115.34,35563
20060601|2006-05-10 10:00,10,115.34,115.37,115.32,115.35,28485
20060601|2006-05-10 10:30,10,115.36,115.48,115.34,115.45,68088
20060601|2006-05-10 11:00,10,115.45,115.47,115.42,115.43,27473
20060601|2006-05-10 11:30,10,115.43,115.47,115.39,115.39,24874
20060601|2006-05-10 12:00,10,115.4,115.43,115.39,115.39,8063
20060601|2006-05-10 12:30,10,115.39,115.39,115.35,115.37,6692
20060601|2006-05-10 13:00,10,115.36,115.41,115.16,115.2,49882
20060601|2006-05-10 13:30,10,115.19,115.27,115.17,115.25,15621
20060601|2006-05-10 14:00,10,115.25,115.26,115.23,115.25,2474
20060601|2006-05-10 14:30,10,115.25,115.26,115.22,115.22,1217
20060601|2006-05-10 15:00,10,115.24,115.24,115.24,115.24,77
20060601|2006-05-11 01:00,11,115.15,115.22,115.14,115.21,39648
20060601|2006-05-11 01:30,11,115.21,115.22,115.09,115.1,40710
20060601|2006-05-11 02:00,11,115.1,115.13,115.02,115.04,65327
20060601|2006-05-11 02:30,11,115.04,115.09,115.01,115.05,84835
20060601|2006-05-11 03:00,11,115.05,115.12,115.04,115.04,65921
20060601|2006-05-11 03:30,11,115.04,115.11,114.96,114.96,157442
20060601|2006-05-11 04:00,11,114.96,115,114.93,114.97,116049
20060601|2006-05-11 04:30,11,114.97,115.06,114.96,115.03,97083
20060601|2006-05-11 05:00,11,115.03,115.06,115.03,115.03,43020
20060601|2006-05-11 05:30,11,115.03,115.05,114.96,114.99,43546
20060601|2006-05-11 06:00,11,114.98,115.01,114.92,114.94,61695
20060601|2006-05-11 06:30,11,114.95,114.98,114.93,114.94,36695
20060601|2006-05-11 07:00,11,114.95,115.09,114.94,115.07,58668
20060601|2006-05-11 07:30,11,115.08,115.12,114.93,114.96,174383
20060601|2006-05-11 08:00,11,114.97,115.05,114.95,114.96,71559
20060601|2006-05-11 08:30,11,114.95,114.96,114.76,114.87,236319
20060601|2006-05-11 09:00,11,114.86,114.92,114.85,114.88,77097
20060601|2006-05-11 09:30,11,114.88,114.92,114.81,114.85,75399
20060601|2006-05-11 10:00,11,114.85,114.88,114.82,114.84,43237
20060601|2006-05-11 10:30,11,114.84,114.86,114.78,114.83,36221
20060601|2006-05-11 11:00,11,114.83,114.85,114.82,114.85,10552
20060601|2006-05-11 11:30,11,114.84,114.86,114.8,114.85,15021
20060601|2006-05-11 12:00,11,114.85,114.88,114.78,114.81,11539
20060601|2006-05-11 12:30,11,114.81,114.84,114.8,114.83,1242
20060601|2006-05-11 13:00,11,114.84,114.84,114.8,114.81,1297
20060601|2006-05-11 13:30,11,114.81,114.87,114.81,114.87,3081
20060601|2006-05-11 14:00,11,114.86,114.87,114.82,114.82,692
20060601|2006-05-11 14:30,11,114.82,114.84,114.78,114.78,2172
20060601|2006-05-11 15:00,11,114.78,114.78,114.78,114.78,238
20060601|2006-05-12 01:00,12,114.83,114.9,114.81,114.84,25841
20060601|2006-05-12 01:30,12,114.83,114.83,114.55,114.63,130976
20060601|2006-05-12 02:00,12,114.62,114.71,114.62,114.69,67971
20060601|2006-05-12 02:30,12,114.68,114.71,114.65,114.69,43426
20060601|2006-05-12 03:00,12,114.69,114.74,114.66,114.72,52823
20060601|2006-05-12 03:30,12,114.73,114.75,114.71,114.72,46927
20060601|2006-05-12 04:00,12,114.72,114.79,114.67,114.78,76019
20060601|2006-05-12 04:30,12,114.78,114.99,114.78,114.93,189213
20060601|2006-05-12 05:00,12,114.92,115.04,114.85,115.03,104439
20060601|2006-05-12 05:30,12,115.03,115.11,114.96,115.06,114373
20060601|2006-05-12 06:00,12,115.06,115.14,115.04,115.05,75020
20060601|2006-05-12 06:30,12,115.06,115.06,114.91,114.94,93191
20060601|2006-05-12 07:00,12,114.94,114.99,114.82,114.9,79715
20060601|2006-05-12 07:30,12,114.9,114.94,114.78,114.89,172215
20060601|2006-05-12 08:00,12,114.89,114.92,114.82,114.91,63051
20060601|2006-05-12 08:30,12,114.9,115.04,114.88,114.95,78642
20060601|2006-05-12 09:00,12,114.95,115.01,114.92,114.97,68688
20060601|2006-05-12 09:30,12,114.97,115.02,114.86,114.9,51735
20060601|2006-05-12 10:00,12,114.9,114.9,114.76,114.77,74978
20060601|2006-05-12 10:30,12,114.77,114.78,114.71,114.73,44051
20060601|2006-05-12 11:00,12,114.73,114.76,114.7,114.73,25980
20060601|2006-05-12 11:30,12,114.72,114.74,114.71,114.73,7542
20060601|2006-05-12 12:00,12,114.73,114.74,114.72,114.72,3327
20060601|2006-05-12 12:30,12,114.73,114.74,114.72,114.73,2672
20060601|2006-05-12 13:00,12,114.72,114.74,114.71,114.73,1218
20060601|2006-05-12 13:30,12,114.72,114.73,114.71,114.72,156
20060601|2006-05-12 14:00,12,114.72,114.73,114.68,114.68,2121
20060601|2006-05-12 14:30,12,114.68,114.69,114.67,114.67,1175
20060601|2006-05-12 15:00,12,114.68,114.68,114.68,114.68,23
20060601|2006-05-15 01:00,15,114.66,114.76,114.65,114.76,31608
20060601|2006-05-15 01:30,15,114.75,114.84,114.73,114.74,66505
20060601|2006-05-15 02:00,15,114.74,114.94,114.71,114.93,101521
20060601|2006-05-15 02:30,15,114.93,114.94,114.86,114.87,52095
20060601|2006-05-15 03:00,15,114.87,115.12,114.86,115.1,131650
20060601|2006-05-15 03:30,15,115.1,115.1,114.98,115.06,96060
20060601|2006-05-15 04:00,15,115.06,115.06,114.95,114.96,62231
20060601|2006-05-15 04:30,15,114.96,115.03,114.92,114.97,48038
20060601|2006-05-15 05:00,15,114.96,115.04,114.96,115.01,35911
20060601|2006-05-15 05:30,15,115,115.03,114.99,115,13162
20060601|2006-05-15 06:00,15,115,115.03,114.96,115.01,15124
20060601|2006-05-15 06:30,15,115.01,115.01,114.94,114.94,20501
20060601|2006-05-15 07:00,15,114.94,115.07,114.94,115.04,46220
20060601|2006-05-15 07:30,15,115.04,115.05,114.83,114.88,111666
20060601|2006-05-15 08:00,15,114.88,114.94,114.87,114.91,66251
20060601|2006-05-15 08:30,15,114.91,115.05,114.9,115.05,76877
20060601|2006-05-15 09:00,15,115.04,115.12,115.01,115.04,102882
20060601|2006-05-15 09:30,15,115.04,115.27,115.01,115.26,143743
20060601|2006-05-15 10:00,15,115.26,115.34,115.23,115.3,122927
20060601|2006-05-15 10:30,15,115.3,115.33,115.27,115.29,39640
20060601|2006-05-15 11:00,15,115.28,115.29,115.24,115.28,28309
20060601|2006-05-15 11:30,15,115.29,115.37,115.24,115.26,26090
20060601|2006-05-15 12:00,15,115.26,115.29,115.25,115.28,4454
20060601|2006-05-15 12:30,15,115.28,115.3,115.26,115.28,2122
20060601|2006-05-15 13:00,15,115.28,115.28,115.22,115.23,3205
20060601|2006-05-15 13:30,15,115.23,115.25,115.22,115.25,953
20060601|2006-05-15 14:00,15,115.25,115.25,115.23,115.24,594
20060601|2006-05-15 14:30,15,115.24,115.25,115.2,115.22,2099
20060601|2006-05-15 15:00,15,115.21,115.21,115.21,115.21,150
20060601|2006-05-16 01:00,16,115.26,115.42,115.26,115.38,79434
20060601|2006-05-16 01:30,16,115.38,115.45,115.37,115.42,57922
20060601|2006-05-16 02:00,16,115.42,115.45,115.24,115.26,118060
20060601|2006-05-16 02:30,16,115.26,115.37,115.25,115.34,77619
20060601|2006-05-16 03:00,16,115.34,115.35,115.29,115.31,35992
20060601|2006-05-16 03:30,16,115.31,115.4,115.23,115.38,74635
20060601|2006-05-16 04:00,16,115.38,115.49,115.35,115.4,162897
20060601|2006-05-16 04:30,16,115.39,115.4,115.33,115.38,53039
20060601|2006-05-16 05:00,16,115.38,115.4,115.33,115.36,31296
20060601|2006-05-16 05:30,16,115.37,115.4,115.33,115.35,30116
20060601|2006-05-16 06:00,16,115.35,115.37,115.31,115.37,18770
20060601|2006-05-16 06:30,16,115.37,115.39,115.35,115.35,21086
20060601|2006-05-16 07:00,16,115.35,115.46,115.31,115.42,74503
20060601|2006-05-16 07:30,16,115.43,115.53,115.38,115.48,211878
20060601|2006-05-16 08:00,16,115.49,115.5,115.36,115.4,116737
20060601|2006-05-16 08:30,16,115.4,115.42,115.35,115.41,48649
20060601|2006-05-16 09:00,16,115.41,115.47,115.4,115.45,49356
20060601|2006-05-16 09:30,16,115.45,115.65,115.43,115.62,168199
20060601|2006-05-16 10:00,16,115.62,115.69,115.57,115.66,112382
20060601|2006-05-16 10:30,16,115.65,115.67,115.61,115.67,45906
20060601|2006-05-16 11:00,16,115.66,115.67,115.61,115.64,22124
20060601|2006-05-16 11:30,16,115.64,115.65,115.61,115.63,15517
20060601|2006-05-16 12:00,16,115.63,115.66,115.61,115.62,8187
20060601|2006-05-16 12:30,16,115.63,115.68,115.62,115.65,7251
20060601|2006-05-16 13:00,16,115.65,115.65,115.63,115.63,991
20060601|2006-05-16 13:30,16,115.63,115.64,115.62,115.63,1046
20060601|2006-05-16 14:00,16,115.64,115.66,115.63,115.66,1013
20060601|2006-05-16 14:30,16,115.64,115.66,115.62,115.63,2675
20060601|2006-05-16 15:00,16,115.63,115.63,115.63,115.63,206
20060601|2006-05-17 01:00,17,115.61,115.62,115.56,115.58,33108
20060601|2006-05-17 01:30,17,115.58,115.63,115.53,115.54,43026
20060601|2006-05-17 02:00,17,115.54,115.58,115.52,115.57,51627
20060601|2006-05-17 02:30,17,115.57,115.57,115.43,115.45,173207
20060601|2006-05-17 03:00,17,115.45,115.5,115.43,115.46,58758
20060601|2006-05-17 03:30,17,115.46,115.49,115.43,115.46,102758
20060601|2006-05-17 04:00,17,115.46,115.54,115.41,115.53,114669
20060601|2006-05-17 04:30,17,115.53,115.54,115.45,115.48,78813
20060601|2006-05-17 05:00,17,115.48,115.5,115.35,115.39,114754
20060601|2006-05-17 05:30,17,115.4,115.41,115.34,115.4,64312
20060601|2006-05-17 06:00,17,115.4,115.45,115.39,115.42,38802
20060601|2006-05-17 06:30,17,115.42,115.47,115.42,115.45,19261
20060601|2006-05-17 07:00,17,115.46,115.46,115.22,115.24,79999
20060601|2006-05-17 07:30,17,115.24,115.34,115.1,115.16,305700
20060601|2006-05-17 08:00,17,115.16,115.19,115,115.01,180846
20060601|2006-05-17 08:30,17,115.02,115.1,114.99,115.09,106380
20060601|2006-05-17 09:00,17,115.1,115.14,114.85,114.92,265886
20060601|2006-05-17 09:30,17,114.91,114.98,114.89,114.94,86659
20060601|2006-05-17 10:00,17,114.93,115.08,114.91,115.06,93350
20060601|2006-05-17 10:30,17,115.06,115.08,115.02,115.06,41023
20060601|2006-05-17 11:00,17,115.05,115.07,115,115.05,25254
20060601|2006-05-17 11:30,17,115.05,115.1,115.04,115.08,14156
20060601|2006-05-17 12:00,17,115.07,115.08,115.02,115.06,4557
20060601|2006-05-17 12:30,17,115.05,115.05,115.02,115.03,1880
20060601|2006-05-17 13:00,17,115.03,115.03,115,115.01,1365
20060601|2006-05-17 13:30,17,115.01,115.12,115,115.11,5657
20060601|2006-05-17 14:00,17,115.11,115.11,115.05,115.06,823
20060601|2006-05-17 14:30,17,115.06,115.1,115.05,115.1,772
20060601|2006-05-17 15:00,17,115.08,115.08,115.08,115.08,100
20060601|2006-05-18 01:00,18,115.12,115.12,115.02,115.02,38716
20060601|2006-05-18 01:30,18,115.02,115.15,115,115.13,49783
20060601|2006-05-18 02:00,18,115.13,115.36,115.08,115.3,124317
20060601|2006-05-18 02:30,18,115.31,115.32,115.19,115.21,138900
20060601|2006-05-18 03:00,18,115.2,115.23,115.12,115.14,111648
20060601|2006-05-18 03:30,18,115.15,115.16,115.07,115.13,84294
20060601|2006-05-18 04:00,18,115.12,115.21,115.11,115.12,78676
20060601|2006-05-18 04:30,18,115.12,115.18,115.06,115.16,103521
20060601|2006-05-18 05:00,18,115.16,115.18,115.11,115.17,63358
20060601|2006-05-18 05:30,18,115.17,115.21,115.14,115.18,30974
20060601|2006-05-18 06:00,18,115.19,115.25,115.18,115.25,39424
20060601|2006-05-18 06:30,18,115.24,115.28,115.21,115.26,44189
20060601|2006-05-18 07:00,18,115.27,115.39,115.27,115.32,110045
20060601|2006-05-18 07:30,18,115.32,115.43,115.26,115.41,159161
20060601|2006-05-18 08:00,18,115.42,115.54,115.41,115.5,182782
20060601|2006-05-18 08:30,18,115.5,115.6,115.48,115.5,141966
20060601|2006-05-18 09:00,18,115.5,115.54,115.45,115.47,116385
20060601|2006-05-18 09:30,18,115.46,115.58,115.44,115.58,82465
20060601|2006-05-18 10:00,18,115.58,115.67,115.55,115.59,116394
20060601|2006-05-18 10:30,18,115.58,115.62,115.39,115.4,78116
20060601|2006-05-18 11:00,18,115.4,115.65,115.38,115.53,78062
20060601|2006-05-18 11:30,18,115.54,115.56,115.49,115.53,19362
20060601|2006-05-18 12:00,18,115.54,115.54,115.51,115.52,4581
20060601|2006-05-18 12:30,18,115.52,115.62,115.52,115.62,1610
20060601|2006-05-18 13:00,18,115.61,115.62,115.6,115.62,829
20060601|2006-05-18 13:30,18,115.62,115.63,115.58,115.6,1707
20060601|2006-05-18 14:00,18,115.61,115.64,115.6,115.63,472
20060601|2006-05-18 14:30,18,115.64,115.65,115.62,115.63,1754
20060601|2006-05-18 15:00,18,115.65,115.65,115.65,115.65,131
20060601|2006-05-19 01:00,19,115.74,115.83,115.72,115.76,76113
20060601|2006-05-19 01:30,19,115.76,115.8,115.7,115.78,52086
20060601|2006-05-19 02:00,19,115.79,115.79,115.67,115.74,67604
20060601|2006-05-19 02:30,19,115.74,115.75,115.51,115.56,133648
20060601|2006-05-19 03:00,19,115.56,115.59,115.47,115.51,89248
20060601|2006-05-19 03:30,19,115.51,115.55,115.44,115.53,80323
20060601|2006-05-19 04:00,19,115.52,115.64,115.49,115.63,75502
20060601|2006-05-19 04:30,19,115.63,115.65,115.57,115.63,72365
20060601|2006-05-19 05:00,19,115.63,115.63,115.42,115.47,119804
20060601|2006-05-19 05:30,19,115.47,115.57,115.47,115.51,58000
20060601|2006-05-19 06:00,19,115.51,115.62,115.46,115.6,38421
20060601|2006-05-19 06:30,19,115.61,115.63,115.57,115.58,27157
20060601|2006-05-19 07:00,19,115.58,115.63,115.54,115.56,58995
20060601|2006-05-19 07:30,19,115.56,115.63,115.52,115.58,80391
20060601|2006-05-19 08:00,19,115.58,115.61,115.52,115.57,54710
20060601|2006-05-19 08:30,19,115.58,115.82,115.54,115.8,159040
20060601|2006-05-19 09:00,19,115.81,115.89,115.74,115.82,124227
20060601|2006-05-19 09:30,19,115.82,115.84,115.76,115.83,62985
20060601|2006-05-19 10:00,19,115.83,115.89,115.73,115.75,90447
20060601|2006-05-19 10:30,19,115.75,115.85,115.73,115.81,33298
20060601|2006-05-19 11:00,19,115.82,115.83,115.74,115.77,22739
20060601|2006-05-19 11:30,19,115.76,115.78,115.7,115.72,16087
20060601|2006-05-19 12:00,19,115.72,115.73,115.67,115.69,3183
20060601|2006-05-19 12:30,19,115.69,115.69,115.64,115.65,3979
20060601|2006-05-19 13:00,19,115.65,115.7,115.65,115.67,1251
20060601|2006-05-19 13:30,19,115.67,115.69,115.67,115.69,273
20060601|2006-05-19 14:00,19,115.69,115.7,115.66,115.69,1622
20060601|2006-05-19 14:30,19,115.69,115.69,115.65,115.66,508
20060601|2006-05-19 15:00,19,115.65,115.65,115.65,115.65,198
20060601|2006-05-22 01:00,22,115.79,115.94,115.78,115.93,63766
20060601|2006-05-22 01:30,22,115.92,116,115.83,115.99,92719
20060601|2006-05-22 02:00,22,115.98,116.02,115.91,115.94,70298
20060601|2006-05-22 02:30,22,115.95,116.14,115.92,116.13,144945
20060601|2006-05-22 03:00,22,116.13,116.38,116.12,116.26,259188
20060601|2006-05-22 03:30,22,116.26,116.28,116.19,116.21,103558
20060601|2006-05-22 04:00,22,116.21,116.21,116.13,116.16,93060
20060601|2006-05-22 04:30,22,116.16,116.28,116.16,116.21,99766
20060601|2006-05-22 05:00,22,116.21,116.29,116.19,116.22,70980
20060601|2006-05-22 05:30,22,116.22,116.27,116.21,116.25,40155
20060601|2006-05-22 06:00,22,116.24,116.28,116.21,116.24,30406
20060601|2006-05-22 06:30,22,116.24,116.33,116.24,116.25,35575
20060601|2006-05-22 07:00,22,116.25,116.3,116.22,116.26,43063
20060601|2006-05-22 07:30,22,116.26,116.28,116.19,116.22,93439
20060601|2006-05-22 08:00,22,116.22,116.38,116.22,116.32,98796
20060601|2006-05-22 08:30,22,116.32,116.4,116.27,116.36,123516
20060601|2006-05-22 09:00,22,116.36,116.44,116.35,116.38,120043
20060601|2006-05-22 09:30,22,116.39,116.39,116.28,116.38,83216
20060601|2006-05-22 10:00,22,116.37,116.44,116.35,116.42,87025
20060601|2006-05-22 10:30,22,116.41,116.49,116.38,116.43,74441
20060601|2006-05-22 11:00,22,116.42,116.42,116.34,116.39,28715
20060601|2006-05-22 11:30,22,116.39,116.39,116.34,116.38,12912
20060601|2006-05-22 12:00,22,116.38,116.4,116.35,116.37,5297
20060601|2006-05-22 12:30,22,116.37,116.37,116.33,116.37,2341
20060601|2006-05-22 13:00,22,116.36,116.4,116.33,116.35,2498
20060601|2006-05-22 13:30,22,116.34,116.34,116.31,116.31,3430
20060601|2006-05-22 14:00,22,116.31,116.31,116.28,116.28,2835
20060601|2006-05-22 14:30,22,116.28,116.29,116.24,116.26,9078
20060601|2006-05-22 15:00,22,116.26,116.26,116.26,116.26,87
20060601|2006-05-23 01:00,23,116.37,116.37,116.27,116.3,39305
20060601|2006-05-23 01:30,23,116.3,116.33,116.2,116.22,73800
20060601|2006-05-23 02:00,23,116.22,116.25,116.11,116.15,96718
20060601|2006-05-23 02:30,23,116.15,116.19,116.13,116.17,48536
20060601|2006-05-23 03:00,23,116.17,116.32,116.16,116.31,95067
20060601|2006-05-23 03:30,23,116.3,116.35,116.28,116.34,73997
20060601|2006-05-23 04:00,23,116.34,116.37,116.29,116.35,59300
20060601|2006-05-23 04:30,23,116.36,116.41,116.28,116.37,135573
20060601|2006-05-23 05:00,23,116.37,116.37,116.25,116.33,100019
20060601|2006-05-23 05:30,23,116.33,116.43,116.29,116.31,130038
20060601|2006-05-23 06:00,23,116.3,116.34,116.28,116.29,43771
20060601|2006-05-23 06:30,23,116.29,116.3,116.18,116.25,80956
20060601|2006-05-23 07:00,23,116.24,116.27,116.19,116.22,56700
20060601|2006-05-23 07:30,23,116.22,116.26,116.15,116.23,130998
20060601|2006-05-23 08:00,23,116.23,116.26,116.17,116.19,81252
20060601|2006-05-23 08:30,23,116.19,116.36,116.18,116.34,105382
20060601|2006-05-23 09:00,23,116.34,116.39,116.29,116.37,101715
20060601|2006-05-23 09:30,23,116.36,116.38,116.27,116.28,62985
20060601|2006-05-23 10:00,23,116.28,116.37,116.18,116.31,108601
20060601|2006-05-23 10:30,23,116.3,116.34,116.27,116.32,51692
20060601|2006-05-23 11:00,23,116.32,116.33,116.29,116.3,9181
20060601|2006-05-23 11:30,23,116.3,116.33,116.3,116.32,5131
20060601|2006-05-23 12:00,23,116.32,116.34,116.29,116.29,5695
20060601|2006-05-23 12:30,23,116.3,116.3,116.27,116.27,2008
20060601|2006-05-23 13:00,23,116.27,116.32,116.27,116.3,544
20060601|2006-05-23 13:30,23,116.29,116.33,116.28,116.31,1916
20060601|2006-05-23 14:00,23,116.32,116.34,116.31,116.33,208
20060601|2006-05-23 14:30,23,116.34,116.39,116.33,116.39,2159
20060601|2006-05-23 15:00,23,116.39,116.39,116.39,116.39,105
20060601|2006-05-24 01:00,24,116.5,116.55,116.46,116.48,77352
20060601|2006-05-24 01:30,24,116.48,116.51,116.42,116.43,58395
20060601|2006-05-24 02:00,24,116.44,116.47,116.39,116.45,69486
20060601|2006-05-24 02:30,24,116.45,116.58,116.36,116.39,134485
20060601|2006-05-24 03:00,24,116.39,116.46,116.28,116.37,193521
20060601|2006-05-24 03:30,24,116.38,116.46,116.32,116.42,87644
20060601|2006-05-24 04:00,24,116.42,116.63,116.4,116.62,143651
20060601|2006-05-24 04:30,24,116.62,116.72,116.56,116.67,198907
20060601|2006-05-24 05:00,24,116.68,116.9,116.64,116.88,172225
20060601|2006-05-24 05:30,24,116.87,116.95,116.75,116.77,182847
20060601|2006-05-24 06:00,24,116.77,116.79,116.67,116.72,109169
20060601|2006-05-24 06:30,24,116.72,116.76,116.67,116.7,56079
20060601|2006-05-24 07:00,24,116.7,116.87,116.67,116.83,105174
20060601|2006-05-24 07:30,24,116.83,116.86,116.71,116.74,131356
20060601|2006-05-24 08:00,24,116.74,116.8,116.67,116.72,108142
20060601|2006-05-24 08:30,24,116.72,116.77,116.67,116.71,85008
20060601|2006-05-24 09:00,24,116.71,116.71,116.59,116.63,159382
20060601|2006-05-24 09:30,24,116.63,116.66,116.58,116.65,86692
20060601|2006-05-24 10:00,24,116.64,116.72,116.63,116.7,71116
20060601|2006-05-24 10:30,24,116.7,116.76,116.67,116.68,61337
20060601|2006-05-24 11:00,24,116.68,116.76,116.67,116.74,23491
20060601|2006-05-24 11:30,24,116.74,116.79,116.73,116.78,9493
20060601|2006-05-24 12:00,24,116.78,116.83,116.77,116.82,13101
20060601|2006-05-24 12:30,24,116.82,116.88,116.78,116.79,7457
20060601|2006-05-24 13:00,24,116.79,116.8,116.76,116.8,1353
20060601|2006-05-24 13:30,24,116.8,116.8,116.7,116.73,2814
20060601|2006-05-24 14:00,24,116.72,116.77,116.71,116.77,1066
20060601|2006-05-24 14:30,24,116.77,116.78,116.71,116.74,1894
20060601|2006-05-24 15:00,24,116.72,116.72,116.72,116.72,101
20060601|2006-05-25 01:00,25,116.75,116.82,116.72,116.72,35895
20060601|2006-05-25 01:30,25,116.72,116.81,116.71,116.71,25943
20060601|2006-05-25 02:00,25,116.71,116.72,116.61,116.64,63739
20060601|2006-05-25 02:30,25,116.65,116.73,116.63,116.72,62106
20060601|2006-05-25 03:00,25,116.72,116.78,116.71,116.72,40753
20060601|2006-05-25 03:30,25,116.71,116.76,116.69,116.72,43746
20060601|2006-05-25 04:00,25,116.72,116.73,116.66,116.68,29890
20060601|2006-05-25 04:30,25,116.69,116.74,116.67,116.71,47894
20060601|2006-05-25 05:00,25,116.71,116.79,116.64,116.77,48532
20060601|2006-05-25 05:30,25,116.77,116.78,116.74,116.77,23213
20060601|2006-05-25 06:00,25,116.77,116.83,116.75,116.79,36605
20060601|2006-05-25 06:30,25,116.79,116.8,116.71,116.73,38679
20060601|2006-05-25 07:00,25,116.73,116.82,116.69,116.81,55442
20060601|2006-05-25 07:30,25,116.82,116.9,116.71,116.8,170774
20060601|2006-05-25 08:00,25,116.8,116.82,116.73,116.79,72921
20060601|2006-05-25 08:30,25,116.79,116.83,116.76,116.77,48621
20060601|2006-05-25 09:00,25,116.77,116.86,116.76,116.82,61111
20060601|2006-05-25 09:30,25,116.81,116.85,116.8,116.83,33295
20060601|2006-05-25 10:00,25,116.82,116.85,116.75,116.76,38457
20060601|2006-05-25 10:30,25,116.76,116.79,116.72,116.77,36525
20060601|2006-05-25 11:00,25,116.77,116.82,116.74,116.8,22414
20060601|2006-05-25 11:30,25,116.81,116.82,116.78,116.79,6155
20060601|2006-05-25 12:00,25,116.79,116.81,116.76,116.77,4212
20060601|2006-05-25 12:30,25,116.76,116.8,116.75,116.78,1334
20060601|2006-05-25 13:00,25,116.78,116.79,116.71,116.72,4234
20060601|2006-05-25 13:30,25,116.72,116.73,116.63,116.65,9629
20060601|2006-05-25 14:00,25,116.64,116.66,116.62,116.64,2424
20060601|2006-05-25 14:30,25,116.64,116.66,116.64,116.64,558
20060601|2006-05-25 15:00,25,116.62,116.62,116.62,116.62,240
20060601|2006-05-26 01:00,26,116.65,116.69,116.53,116.59,49795
20060601|2006-05-26 01:30,26,116.59,116.61,116.46,116.51,68790
20060601|2006-05-26 02:00,26,116.51,116.57,116.49,116.51,40796
20060601|2006-05-26 02:30,26,116.51,116.6,116.49,116.59,57041
20060601|2006-05-26 03:00,26,116.59,116.62,116.56,116.61,51142
20060601|2006-05-26 03:30,26,116.61,116.66,116.59,116.62,47663
20060601|2006-05-26 04:00,26,116.62,116.68,116.61,116.63,43066
20060601|2006-05-26 04:30,26,116.63,116.64,116.58,116.6,30376
20060601|2006-05-26 05:00,26,116.6,116.61,116.57,116.6,27748
20060601|2006-05-26 05:30,26,116.6,116.63,116.56,116.57,29008
20060601|2006-05-26 06:00,26,116.58,116.63,116.57,116.59,15031
20060601|2006-05-26 06:30,26,116.59,116.62,116.57,116.61,16097
20060601|2006-05-26 07:00,26,116.61,116.67,116.58,116.64,42889
20060601|2006-05-26 07:30,26,116.63,116.76,116.52,116.72,153721
20060601|2006-05-26 08:00,26,116.72,116.76,116.69,116.72,54396
20060601|2006-05-26 08:30,26,116.72,116.81,116.7,116.78,74769
20060601|2006-05-26 09:00,26,116.78,116.82,116.75,116.76,58791
20060601|2006-05-26 09:30,26,116.76,116.81,116.72,116.75,63489
20060601|2006-05-26 10:00,26,116.75,116.77,116.71,116.74,18908
20060601|2006-05-26 10:30,26,116.73,116.74,116.7,116.73,14781
20060601|2006-05-26 11:00,26,116.73,116.76,116.72,116.74,6951
20060601|2006-05-26 11:30,26,116.74,116.76,116.71,116.72,3702
20060601|2006-05-26 12:00,26,116.72,116.73,116.7,116.7,1897
20060601|2006-05-26 12:30,26,116.7,116.72,116.69,116.7,2243
20060601|2006-05-26 13:00,26,116.7,116.71,116.7,116.7,755
20060601|2006-05-26 13:30,26,116.71,116.72,116.71,116.71,673
20060601|2006-05-26 14:00,26,116.71,116.71,116.69,116.7,306
20060601|2006-05-26 14:30,26,116.7,116.7,116.68,116.68,699
20060601|2006-05-26 15:00,26,116.68,116.68,116.68,116.68,8
20060601|2006-05-29 01:00,29,116.65,116.66,116.61,116.63,8373
20060601|2006-05-29 01:30,29,116.62,116.64,116.52,116.59,16707
20060601|2006-05-29 02:00,29,116.59,116.63,116.57,116.6,7894
20060601|2006-05-29 02:30,29,116.61,116.61,116.57,116.59,7830
20060601|2006-05-29 03:00,29,116.59,116.6,116.56,116.58,9527
20060601|2006-05-29 03:30,29,116.58,116.58,116.53,116.56,18152
20060601|2006-05-29 04:00,29,116.56,116.59,116.54,116.58,10252
20060601|2006-05-29 04:30,29,116.58,116.59,116.57,116.57,10309
20060601|2006-05-29 05:00,29,116.57,116.58,116.54,116.56,9595
20060601|2006-05-29 05:30,29,116.56,116.57,116.54,116.55,8390
20060601|2006-05-29 06:00,29,116.55,116.58,116.55,116.57,3994
20060601|2006-05-29 06:30,29,116.57,116.59,116.56,116.58,2993
20060601|2006-05-29 07:00,29,116.58,116.6,116.58,116.59,3260
20060601|2006-05-29 07:30,29,116.59,116.6,116.58,116.59,3026
20060601|2006-05-29 08:00,29,116.58,116.59,116.57,116.58,4017
20060601|2006-05-29 08:30,29,116.59,116.6,116.57,116.59,7610
20060601|2006-05-29 09:00,29,116.59,116.67,116.59,116.66,12615
20060601|2006-05-29 09:30,29,116.65,116.7,116.65,116.69,9522
20060601|2006-05-29 10:00,29,116.69,116.7,116.66,116.66,6397
20060601|2006-05-29 10:30,29,116.66,116.69,116.65,116.68,3648
20060601|2006-05-29 11:00,29,116.69,116.69,116.66,116.67,1386
20060601|2006-05-29 11:30,29,116.67,116.69,116.66,116.67,1473
20060601|2006-05-29 12:00,29,116.67,116.69,116.66,116.67,743
20060601|2006-05-29 12:30,29,116.67,116.68,116.66,116.67,132
20060601|2006-05-29 13:00,29,116.66,116.67,116.65,116.67,238
20060601|2006-05-29 13:30,29,116.68,116.68,116.66,116.67,79
20060601|2006-05-29 14:00,29,116.66,116.67,116.66,116.67,3
20060601|2006-05-29 14:30,29,116.67,116.69,116.65,116.67,380
20060601|2006-05-29 15:00,29,116.65,116.65,116.65,116.65,4
20060601|2006-05-30 01:00,30,116.71,116.75,116.68,116.73,15375
20060601|2006-05-30 01:30,30,116.72,116.89,116.71,116.83,73676
20060601|2006-05-30 02:00,30,116.83,116.84,116.75,116.77,47354
20060601|2006-05-30 02:30,30,116.76,116.81,116.69,116.72,70290
20060601|2006-05-30 03:00,30,116.72,116.74,116.62,116.65,104168
20060601|2006-05-30 03:30,30,116.65,116.67,116.52,116.54,134850
20060601|2006-05-30 04:00,30,116.54,116.59,116.5,116.51,112097
20060601|2006-05-30 04:30,30,116.51,116.52,116.43,116.48,110183
20060601|2006-05-30 05:00,30,116.48,116.48,116.41,116.48,58918
20060601|2006-05-30 05:30,30,116.48,116.48,116.41,116.43,44488
20060601|2006-05-30 06:00,30,116.44,116.47,116.41,116.43,38154
20060601|2006-05-30 06:30,30,116.44,116.48,116.43,116.48,36750
20060601|2006-05-30 07:00,30,116.48,116.51,116.43,116.44,43497
20060601|2006-05-30 07:30,30,116.44,116.44,116.34,116.36,94691
20060601|2006-05-30 08:00,30,116.37,116.39,116.21,116.24,152998
20060601|2006-05-30 08:30,30,116.24,116.3,116.22,116.26,103065
20060601|2006-05-30 09:00,30,116.27,116.4,116.23,116.38,143232
20060601|2006-05-30 09:30,30,116.37,116.39,116.29,116.3,52130
20060601|2006-05-30 10:00,30,116.3,116.32,116.25,116.26,60292
20060601|2006-05-30 10:30,30,116.26,116.3,116.26,116.29,25612
20060601|2006-05-30 11:00,30,116.29,116.34,116.28,116.29,16639
20060601|2006-05-30 11:30,30,116.3,116.32,116.27,116.31,9304
20060601|2006-05-30 12:00,30,116.32,116.32,116.28,116.3,5224
20060601|2006-05-30 12:30,30,116.3,116.34,116.3,116.31,1619
20060601|2006-05-30 13:00,30,116.31,116.32,116.27,116.28,1345
20060601|2006-05-30 13:30,30,116.29,116.29,116.27,116.28,975
20060601|2006-05-30 14:00,30,116.28,116.3,116.27,116.27,812
20060601|2006-05-30 14:30,30,116.28,116.29,116.26,116.28,1443
20060601|2006-05-30 15:00,30,116.29,116.29,116.29,116.29,26
20060601|2006-05-31 01:00,31,116.39,116.43,116.34,116.38,37304
20060601|2006-05-31 01:30,31,116.39,116.46,116.36,116.4,61035
20060601|2006-05-31 02:00,31,116.4,116.45,116.33,116.35,79750
20060601|2006-05-31 02:30,31,116.35,116.38,116.3,116.32,88639
20060601|2006-05-31 03:00,31,116.32,116.38,116.32,116.34,46606
20060601|2006-05-31 03:30,31,116.34,116.37,116.27,116.29,64143
20060601|2006-05-31 04:00,31,116.3,116.3,116.15,116.21,190610
20060601|2006-05-31 04:30,31,116.2,116.2,116.02,116.04,166398
20060601|2006-05-31 05:00,31,116.05,116.11,115.98,116.02,123399
20060601|2006-05-31 05:30,31,116.02,116.08,116.01,116.06,65729
20060601|2006-05-31 06:00,31,116.06,116.06,115.94,116,87765
20060601|2006-05-31 06:30,31,115.99,116.04,115.97,116.01,40194
20060601|2006-05-31 07:00,31,116.01,116.08,115.99,116.06,59482
20060601|2006-05-31 07:30,31,116.07,116.12,116.03,116.08,91115
20060601|2006-05-31 08:00,31,116.08,116.1,116.03,116.07,37807
20060601|2006-05-31 08:30,31,116.06,116.08,115.96,115.98,102651
20060601|2006-05-31 09:00,31,115.98,116.1,115.92,116.06,145332
20060601|2006-05-31 09:30,31,116.06,116.08,116.02,116.07,54588
20060601|2006-05-31 10:00,31,116.07,116.1,115.88,115.89,144178
20060601|2006-05-31 10:30,31,115.89,115.93,115.85,115.89,81640
20060601|2006-05-31 11:00,31,115.89,115.94,115.83,115.88,53348
20060601|2006-05-31 11:30,31,115.87,115.92,115.86,115.89,16261
20060601|2006-05-31 12:00,31,115.89,115.9,115.85,115.86,14600
20060601|2006-05-31 12:30,31,115.86,115.94,115.8,115.84,7637
20060601|2006-05-31 13:00,31,115.84,115.89,115.81,115.83,7176
20060601|2006-05-31 13:30,31,115.82,115.86,115.81,115.84,2267
20060601|2006-05-31 14:00,31,115.84,115.86,115.81,115.81,1281
20060601|2006-05-31 14:30,31,115.82,115.84,115.8,115.81,2078
20060601|2006-05-31 15:00,31,115.8,115.8,115.8,115.8,227
20060601|2006-06-01 01:00,1,115.78,115.8,115.72,115.75,57567
20060601|2006-06-01 01:30,1,115.75,115.75,115.62,115.62,102134
20060601|2006-06-01 02:00,1,115.62,115.66,115.57,115.62,95687
20060601|2006-06-01 02:30,1,115.61,115.64,115.57,115.61,76763
20060601|2006-06-01 03:00,1,115.6,115.63,115.57,115.61,118916
20060601|2006-06-01 03:30,1,115.62,115.68,115.59,115.67,85412
20060601|2006-06-01 04:00,1,115.67,115.75,115.65,115.68,147161
20060601|2006-06-01 04:30,1,115.68,115.73,115.66,115.73,82460
20060601|2006-06-01 05:00,1,115.73,115.76,115.7,115.71,72296
20060601|2006-06-01 05:30,1,115.71,115.74,115.66,115.69,36237
20060601|2006-06-01 06:00,1,115.69,115.71,115.66,115.68,39288
20060601|2006-06-01 06:30,1,115.67,115.69,115.63,115.69,51982
20060601|2006-06-01 07:00,1,115.68,115.72,115.64,115.7,55276
20060601|2006-06-01 07:30,1,115.7,115.76,115.67,115.71,110874
20060601|2006-06-01 08:00,1,115.71,115.77,115.68,115.75,57748
20060601|2006-06-01 08:30,1,115.75,115.83,115.69,115.79,91525
20060601|2006-06-01 09:00,1,115.78,115.84,115.73,115.77,112206
20060601|2006-06-01 09:30,1,115.76,115.86,115.75,115.84,83606
20060601|2006-06-01 10:00,1,115.84,115.88,115.79,115.84,89840
20060601|2006-06-01 10:30,1,115.84,115.85,115.8,115.82,26281
20060601|2006-06-01 11:00,1,115.82,115.82,115.78,115.79,19964
20060601|2006-06-01 11:30,1,115.79,115.82,115.79,115.8,7371
20060601|2006-06-01 12:00,1,115.8,115.8,115.77,115.77,3592
20060601|2006-06-01 12:30,1,115.77,115.79,115.77,115.79,1465
20060601|2006-06-01 13:00,1,115.79,115.8,115.78,115.78,857
20060601|2006-06-01 13:30,1,115.78,115.82,115.78,115.81,958
20060601|2006-06-01 14:00,1,115.81,115.82,115.8,115.81,627
20060601|2006-06-01 14:30,1,115.81,115.84,115.76,115.79,3475
20060601|2006-06-01 15:00,1,115.8,115.8,115.8,115.8,2
20060601|2006-06-02 01:00,2,115.81,115.81,115.71,115.73,30036
20060601|2006-06-02 01:30,2,115.73,115.76,115.71,115.73,18081
20060601|2006-06-02 02:00,2,115.73,115.83,115.72,115.82,36164
20060601|2006-06-02 02:30,2,115.82,115.84,115.75,115.77,24416
20060601|2006-06-02 03:00,2,115.77,115.8,115.76,115.78,46516
20060601|2006-06-02 03:30,2,115.78,115.81,115.73,115.74,51215
20060601|2006-06-02 04:00,2,115.75,115.77,115.72,115.75,34321
20060601|2006-06-02 04:30,2,115.75,115.76,115.72,115.74,20297
20060601|2006-06-02 05:00,2,115.73,115.75,115.71,115.71,30878
20060601|2006-06-02 05:30,2,115.72,115.75,115.7,115.75,34414
20060601|2006-06-02 06:00,2,115.74,115.74,115.69,115.7,24081
20060601|2006-06-02 06:30,2,115.71,115.74,115.68,115.69,44280
20060601|2006-06-02 07:00,2,115.69,115.94,115.64,115.92,140594
20060601|2006-06-02 07:30,2,115.91,116.18,115.9,116.17,317810
20060601|2006-06-02 08:00,2,116.17,116.33,116.17,116.29,269452
20060601|2006-06-02 08:30,2,116.28,116.3,116.24,116.28,98675
20060601|2006-06-02 09:00,2,116.29,116.35,116.25,116.35,56876
20060601|2006-06-02 09:30,2,116.35,116.37,116.31,116.35,97002
20060601|2006-06-02 10:00,2,116.28,116.39,116.27,116.36,123161
20060601|2006-06-02 10:30,2,116.36,116.4,116.33,116.38,58213
20060601|2006-06-02 11:00,2,116.38,116.41,116.37,116.38,54170
20060601|2006-06-02 11:30,2,116.39,116.43,116.35,116.36,22801
20060601|2006-06-02 12:00,2,116.37,116.4,116.36,116.38,4376
20060601|2006-06-02 12:30,2,116.38,116.38,116.35,116.37,4549
20060601|2006-06-02 13:00,2,116.36,116.41,116.36,116.4,6661
20060601|2006-06-02 13:30,2,116.4,116.41,116.39,116.4,1105
20060601|2006-06-02 14:00,2,116.4,116.41,116.38,116.38,459
20060601|2006-06-02 14:30,2,116.37,116.39,116.37,116.39,1305
20060601|2006-06-02 15:00,2,116.4,116.4,116.4,116.4,103
20060601|2006-06-05 01:00,5,116.36,116.39,116.31,116.32,20806
20060601|2006-06-05 01:30,5,116.32,116.41,116.3,116.34,23441
20060601|2006-06-05 02:00,5,116.34,116.42,116.32,116.34,18547
20060601|2006-06-05 02:30,5,116.34,116.34,116.26,116.32,80999
20060601|2006-06-05 03:00,5,116.32,116.43,116.31,116.37,60959
20060601|2006-06-05 03:30,5,116.37,116.44,116.34,116.36,59422
20060601|2006-06-05 04:00,5,116.36,116.39,116.33,116.34,39121
20060601|2006-06-05 04:30,5,116.34,116.36,116.29,116.34,32052
20060601|2006-06-05 05:00,5,116.33,116.36,116.32,116.32,27217
20060601|2006-06-05 05:30,5,116.33,116.33,116.3,116.3,7553
20060601|2006-06-05 06:00,5,116.31,116.32,116.26,116.3,30232
20060601|2006-06-05 06:30,5,116.29,116.31,116.26,116.31,33413
20060601|2006-06-05 07:00,5,116.31,116.35,116.29,116.31,31526
20060601|2006-06-05 07:30,5,116.31,116.34,116.29,116.3,41347
20060601|2006-06-05 08:00,5,116.3,116.31,116.24,116.27,45981
20060601|2006-06-05 08:30,5,116.26,116.29,116.23,116.25,25541
20060601|2006-06-05 09:00,5,116.26,116.26,116.15,116.17,106960
20060601|2006-06-05 09:30,5,116.17,116.18,116.04,116.06,101446
20060601|2006-06-05 10:00,5,116.06,116.1,116.01,116.06,66982
20060601|2006-06-05 10:30,5,116.07,116.08,116,116.03,47622
20060601|2006-06-05 11:00,5,116.04,116.07,116.03,116.05,22029
20060601|2006-06-05 11:30,5,116.05,116.09,116.04,116.08,22550
20060601|2006-06-05 12:00,5,116.08,116.09,116.06,116.07,6995
20060601|2006-06-05 12:30,5,116.06,116.08,116.05,116.07,6712
20060601|2006-06-05 13:00,5,116.07,116.08,115.96,116.01,7948
20060601|2006-06-05 13:30,5,116.01,116.03,115.97,115.97,7213
20060601|2006-06-05 14:00,5,115.97,115.99,115.96,115.97,1760
20060601|2006-06-05 14:30,5,115.96,115.98,115.94,115.95,3015
20060601|2006-06-05 15:00,5,115.95,115.95,115.95,115.95,25
20060601|2006-06-06 01:00,6,115.94,115.95,115.88,115.94,56221
20060601|2006-06-06 01:30,6,115.94,116.01,115.88,116,39282
20060601|2006-06-06 02:00,6,116,116.02,115.95,115.96,43892
20060601|2006-06-06 02:30,6,115.95,115.99,115.8,115.87,149908
20060601|2006-06-06 03:00,6,115.87,115.88,115.76,115.82,110886
20060601|2006-06-06 03:30,6,115.82,115.86,115.79,115.84,90873
20060601|2006-06-06 04:00,6,115.84,115.84,115.8,115.82,56851
20060601|2006-06-06 04:30,6,115.82,115.85,115.82,115.84,53106
20060601|2006-06-06 05:00,6,115.84,115.86,115.81,115.82,72275
20060601|2006-06-06 05:30,6,115.82,115.83,115.79,115.8,32296
20060601|2006-06-06 06:00,6,115.81,115.81,115.76,115.8,54125
20060601|2006-06-06 06:30,6,115.8,115.8,115.75,115.78,44342
20060601|2006-06-06 07:00,6,115.77,115.84,115.66,115.69,93510
20060601|2006-06-06 07:30,6,115.69,115.75,115.66,115.73,111484
20060601|2006-06-06 08:00,6,115.73,115.74,115.68,115.7,108367
20060601|2006-06-06 08:30,6,115.69,115.75,115.66,115.74,133060
20060601|2006-06-06 09:00,6,115.73,115.76,115.67,115.69,163992
20060601|2006-06-06 09:30,6,115.69,115.69,115.61,115.64,121188
20060601|2006-06-06 10:00,6,115.63,115.72,115.63,115.72,67226
20060601|2006-06-06 10:30,6,115.72,115.87,115.7,115.85,102913
20060601|2006-06-06 11:00,6,115.85,115.86,115.76,115.77,32839
20060601|2006-06-06 11:30,6,115.77,115.78,115.67,115.74,32843
20060601|2006-06-06 12:00,6,115.73,115.75,115.69,115.75,13538
20060601|2006-06-06 12:30,6,115.75,115.77,115.74,115.76,1733
20060601|2006-06-06 13:00,6,115.76,115.77,115.74,115.76,1806
20060601|2006-06-06 13:30,6,115.76,115.76,115.75,115.76,686
20060601|2006-06-06 14:00,6,115.76,115.76,115.74,115.74,425
20060601|2006-06-06 14:30,6,115.73,115.75,115.7,115.73,2856
20060601|2006-06-06 15:00,6,115.72,115.72,115.72,115.72,18
20060601|2006-06-07 01:00,7,115.83,115.85,115.77,115.78,35432
20060601|2006-06-07 01:30,7,115.78,115.8,115.72,115.8,35206
20060601|2006-06-07 02:00,7,115.8,115.86,115.79,115.82,58494
20060601|2006-06-07 02:30,7,115.82,115.83,115.65,115.66,61803
20060601|2006-06-07 03:00,7,115.67,115.77,115.66,115.76,67028
20060601|2006-06-07 03:30,7,115.75,115.81,115.69,115.71,70405
20060601|2006-06-07 04:00,7,115.71,115.76,115.69,115.72,79725
20060601|2006-06-07 04:30,7,115.72,115.75,115.69,115.74,60478
20060601|2006-06-07 05:00,7,115.74,115.83,115.71,115.75,95377
20060601|2006-06-07 05:30,7,115.75,115.78,115.74,115.77,31433
20060601|2006-06-07 06:00,7,115.77,115.79,115.7,115.7,31851
20060601|2006-06-07 06:30,7,115.7,115.72,115.68,115.71,35341
20060601|2006-06-07 07:00,7,115.71,115.79,115.7,115.73,54119
20060601|2006-06-07 07:30,7,115.73,115.77,115.72,115.74,43075
20060601|2006-06-07 08:00,7,115.74,115.75,115.68,115.69,38692
20060601|2006-06-07 08:30,7,115.68,115.69,115.54,115.57,93730
20060601|2006-06-07 09:00,7,115.57,115.7,115.53,115.67,151932
20060601|2006-06-07 09:30,7,115.67,115.73,115.63,115.72,47730
20060601|2006-06-07 10:00,7,115.71,115.74,115.69,115.72,69809
20060601|2006-06-07 10:30,7,115.73,115.73,115.68,115.68,41461
20060601|2006-06-07 11:00,7,115.68,115.69,115.66,115.68,8316
20060601|2006-06-07 11:30,7,115.68,115.73,115.66,115.73,12446
20060601|2006-06-07 12:00,7,115.72,115.73,115.7,115.72,8107
20060601|2006-06-07 12:30,7,115.72,115.73,115.71,115.73,4348
20060601|2006-06-07 13:00,7,115.72,115.73,115.72,115.73,866
20060601|2006-06-07 13:30,7,115.72,115.72,115.7,115.7,294
20060601|2006-06-07 14:00,7,115.72,115.73,115.71,115.72,94
20060601|2006-06-07 14:30,7,115.71,115.74,115.7,115.74,699
20060601|2006-06-08 01:00,8,115.88,116.01,115.88,115.92,50746
20060601|2006-06-08 01:30,8,115.92,115.96,115.9,115.93,20111
20060601|2006-06-08 02:00,8,115.93,115.95,115.85,115.9,15223
20060601|2006-06-08 02:30,8,115.9,116.13,115.88,116.09,35602
20060601|2006-06-08 03:00,8,116.09,116.16,116.07,116.08,22458
20060601|2006-06-08 03:30,8,116.08,116.13,116.06,116.09,12859
20060601|2006-06-08 04:00,8,116.09,116.1,116.03,116.06,4581
20060601|2006-06-08 04:30,8,116.05,116.1,116.05,116.08,4543
20060601|2006-06-08 05:00,8,116.1,116.15,116.09,116.09,7654
20060901|2005-12-19 09:30,19,119.4,120,119.4,120,2
20060901|2005-12-20 07:30,20,119.37,119.37,119.37,119.37,1
20060901|2006-01-06 07:30,6,122,122.12,122,122.12,5
20060901|2006-01-18 08:30,18,121.89,121.89,121.89,121.89,1
20060901|2006-01-20 06:30,20,121.26,121.26,121.26,121.26,1
20060901|2006-01-20 08:30,20,121.26,121.26,121.26,121.26,101
20060901|2006-01-25 07:30,25,120.64,120.64,120.64,120.64,1
20060901|2006-02-03 05:30,3,119.55,119.55,119.55,119.55,1
20060901|2006-02-03 06:30,3,119.55,119.55,119.55,119.55,38
20060901|2006-02-03 09:30,3,119.6,119.6,119.6,119.6,1
20060901|2006-02-03 10:00,3,119.74,119.74,119.74,119.74,1
20060901|2006-02-06 11:30,6,119.73,119.73,119.73,119.73,1
20060901|2006-02-10 05:30,10,120,120,120,120,1
20060901|2006-02-10 08:00,10,120.2,120.2,120.2,120.2,1
20060901|2006-02-13 01:30,13,119.83,119.83,119.83,119.83,1
20060901|2006-02-15 06:30,15,119.84,119.84,119.84,119.84,1
20060901|2006-02-17 10:00,17,120.11,120.11,120.11,120.11,1
20060901|2006-02-17 12:00,17,120.14,120.14,120.14,120.14,1
20060901|2006-02-20 04:30,20,120.24,120.24,120.24,120.24,3
20060901|2006-02-21 03:00,21,120.35,120.35,120.35,120.35,1
20060901|2006-02-21 06:30,21,120.24,120.24,120.24,120.24,2
20060901|2006-02-22 03:30,22,120.14,120.19,120.14,120.19,7
20060901|2006-02-22 04:30,22,120.22,120.22,120.22,120.22,1
20060901|2006-02-22 06:30,22,120.24,120.24,120.24,120.24,1
20060901|2006-02-22 07:00,22,120.28,120.3,120.28,120.3,2
20060901|2006-02-22 07:30,22,120.33,120.33,120.33,120.33,1
20060901|2006-02-22 09:00,22,120.52,120.52,120.52,120.52,1
20060901|2006-02-23 03:30,23,120.4,120.4,120.37,120.37,2
20060901|2006-02-24 03:30,24,120.06,120.06,120.06,120.06,1
20060901|2006-02-28 05:00,28,119.85,119.85,119.85,119.85,3
20060901|2006-02-28 09:30,28,120,120,120,120,1
20060901|2006-03-01 02:00,1,119.93,119.93,119.89,119.91,6
20060901|2006-03-01 02:30,1,119.94,119.94,119.94,119.94,1
20060901|2006-03-01 07:30,1,119.76,119.76,119.75,119.75,2
20060901|2006-03-01 09:00,1,119.75,119.75,119.75,119.75,1
20060901|2006-03-02 07:00,2,119.74,119.74,119.74,119.74,1
20060901|2006-03-02 07:30,2,119.51,119.51,119.47,119.5,53
20060901|2006-03-02 08:00,2,119.31,119.31,119.31,119.31,1
20060901|2006-03-02 08:30,2,119.29,119.29,119.2,119.2,72
20060901|2006-03-02 09:30,2,119.15,119.15,119.15,119.15,1
20060901|2006-03-02 10:30,2,119.18,119.18,119.16,119.16,3
20060901|2006-03-03 01:00,3,119.11,119.11,119.11,119.11,1
20060901|2006-03-03 03:00,3,119.01,119.01,119.01,119.01,1
20060901|2006-03-03 05:00,3,119.16,119.16,119.16,119.16,1
20060901|2006-03-03 06:00,3,119.16,119.16,119.16,119.16,1
20060901|2006-03-03 09:00,3,119,119,119,119,1
20060901|2006-03-06 01:30,6,118.93,118.93,118.93,118.93,2
20060901|2006-03-06 02:00,6,118.97,118.97,118.97,118.97,2
20060901|2006-03-06 03:00,6,118.93,118.93,118.93,118.93,4
20060901|2006-03-06 06:30,6,118.89,118.89,118.71,118.71,2
20060901|2006-03-06 07:00,6,118.83,118.88,118.83,118.87,6
20060901|2006-03-06 07:30,6,118.92,118.94,118.87,118.88,9
20060901|2006-03-06 08:00,6,118.88,118.88,118.86,118.86,3
20060901|2006-03-06 09:30,6,118.98,118.98,118.98,118.98,1
20060901|2006-03-06 10:00,6,119.04,119.04,119.04,119.04,3
20060901|2006-03-07 03:00,7,118.67,118.67,118.67,118.67,3
20060901|2006-03-07 03:30,7,118.69,118.69,118.69,118.69,1
20060901|2006-03-07 04:00,7,118.7,118.7,118.7,118.7,1
20060901|2006-03-07 05:00,7,118.68,118.7,118.68,118.7,3
20060901|2006-03-07 06:00,7,118.66,118.66,118.62,118.62,3
20060901|2006-03-07 08:30,7,118.79,118.8,118.79,118.8,2
20060901|2006-03-08 02:00,8,118.92,118.92,118.81,118.81,14
20060901|2006-03-08 02:30,8,118.93,118.94,118.93,118.94,3
20060901|2006-03-08 03:30,8,118.87,118.87,118.82,118.82,3
20060901|2006-03-08 04:00,8,118.83,118.83,118.83,118.83,1
20060901|2006-03-08 07:00,8,118.55,118.55,118.5,118.5,2
20060901|2006-03-08 08:30,8,118.59,118.59,118.59,118.59,15
20060901|2006-03-09 04:00,9,118.45,118.47,118.43,118.43,412
20060901|2006-03-09 05:00,9,118.5,118.5,118.49,118.49,10
20060901|2006-03-09 05:30,9,118.5,118.5,118.5,118.5,1
20060901|2006-03-09 06:00,9,118.44,118.44,118.44,118.44,1
20060901|2006-03-09 08:00,9,118.45,118.49,118.45,118.49,2
20060901|2006-03-09 08:30,9,118.62,118.62,118.62,118.62,1
20060901|2006-03-09 10:00,9,118.54,118.54,118.54,118.54,3
20060901|2006-03-09 11:30,9,118.5,118.5,118.48,118.48,2
20060901|2006-03-09 12:30,9,118.51,118.51,118.51,118.51,1
20060901|2006-03-09 14:00,9,118.54,118.54,118.54,118.54,1
20060901|2006-03-10 03:30,10,118.44,118.44,118.44,118.44,1
20060901|2006-03-10 04:00,10,118.45,118.45,118.45,118.45,13
20060901|2006-03-10 06:30,10,118.47,118.47,118.47,118.47,1
20060901|2006-03-10 07:30,10,118.57,118.57,118.57,118.57,1
20060901|2006-03-10 08:00,10,118.4,118.4,118.35,118.35,18
20060901|2006-03-10 08:30,10,118.23,118.23,118.21,118.21,2
20060901|2006-03-10 11:30,10,118.19,118.19,118.19,118.19,1
20060901|2006-03-10 14:00,10,118.25,118.25,118.25,118.25,1
20060901|2006-03-13 02:00,13,118.17,118.17,118.17,118.17,1
20060901|2006-03-13 02:30,13,118.05,118.05,118.05,118.05,1
20060901|2006-03-13 03:00,13,118.03,118.03,118.03,118.03,1
20060901|2006-03-13 05:00,13,118.03,118.06,118.03,118.06,2
20060901|2006-03-13 06:30,13,118.1,118.1,118.1,118.1,5
20060901|2006-03-13 10:00,13,118.11,118.11,118.1,118.1,2
20060901|2006-03-13 10:30,13,118.02,118.02,118.02,118.02,1
20060901|2006-03-13 11:00,13,117.99,117.99,117.99,117.99,1
20060901|2006-03-14 02:00,14,118.14,118.15,118.12,118.12,55
20060901|2006-03-14 04:00,14,118.18,118.22,118.17,118.22,14
20060901|2006-03-14 05:00,14,118.32,118.32,118.32,118.32,1
20060901|2006-03-14 06:00,14,118.31,118.31,118.31,118.31,1
20060901|2006-03-14 06:30,14,118.36,118.36,118.36,118.36,10
20060901|2006-03-14 07:00,14,118.36,118.38,118.36,118.38,3
20060901|2006-03-14 08:30,14,118.33,118.39,118.33,118.39,2
20060901|2006-03-14 09:00,14,118.49,118.49,118.49,118.49,2
20060901|2006-03-14 09:30,14,118.49,118.49,118.49,118.49,1
20060901|2006-03-14 10:30,14,118.45,118.45,118.45,118.45,40
20060901|2006-03-14 11:30,14,118.51,118.51,118.51,118.51,1
20060901|2006-03-14 12:00,14,118.5,118.5,118.5,118.5,2
20060901|2006-03-15 01:30,15,118.49,118.49,118.49,118.49,40
20060901|2006-03-15 02:00,15,118.38,118.38,118.38,118.38,1
20060901|2006-03-15 02:30,15,118.3,118.3,118.3,118.3,1
20060901|2006-03-15 03:30,15,118.4,118.4,118.4,118.4,1
20060901|2006-03-15 04:00,15,118.45,118.45,118.45,118.45,1
20060901|2006-03-15 07:00,15,118.46,118.46,118.46,118.46,1
20060901|2006-03-15 07:30,15,118.36,118.36,118.36,118.36,1
20060901|2006-03-15 09:30,15,118.37,118.37,118.37,118.37,3
20060901|2006-03-15 10:00,15,118.23,118.23,118.21,118.21,2
20060901|2006-03-15 10:30,15,118.21,118.21,118.21,118.21,432
20060901|2006-03-15 13:00,15,118.21,118.21,118.21,118.21,1
20060901|2006-03-16 01:00,16,118.1,118.22,118.1,118.22,2
20060901|2006-03-16 02:00,16,118.17,118.17,118.17,118.17,1
20060901|2006-03-16 03:00,16,118.25,118.25,118.25,118.25,1
20060901|2006-03-16 04:00,16,118.17,118.17,118.17,118.17,4
20060901|2006-03-16 04:30,16,118.07,118.07,118.01,118.01,14
20060901|2006-03-16 05:00,16,118.05,118.05,118.03,118.03,2
20060901|2006-03-16 06:00,16,118.05,118.05,118.05,118.05,1
20060901|2006-03-16 06:30,16,118.04,118.04,118.04,118.04,1
20060901|2006-03-16 07:30,16,118.15,118.21,118.15,118.21,13
20060901|2006-03-16 08:30,16,118.22,118.3,118.22,118.3,3
20060901|2006-03-16 09:00,16,118.42,118.46,118.42,118.46,8
20060901|2006-03-16 09:30,16,118.5,118.5,118.46,118.46,218
20060901|2006-03-16 11:00,16,118.6,118.6,118.6,118.6,1
20060901|2006-03-16 11:30,16,118.59,118.61,118.59,118.61,2
20060901|2006-03-16 12:00,16,118.57,118.57,118.57,118.57,6
20060901|2006-03-16 12:30,16,118.57,118.57,118.57,118.57,3
20060901|2006-03-16 13:00,16,118.6,118.6,118.6,118.6,1
20060901|2006-03-17 01:30,17,118.52,118.52,118.52,118.52,2
20060901|2006-03-17 02:30,17,118.62,118.7,118.62,118.7,4
20060901|2006-03-17 03:00,17,118.72,118.79,118.72,118.79,8
20060901|2006-03-17 04:00,17,118.73,118.73,118.73,118.73,1
20060901|2006-03-17 05:00,17,118.7,118.7,118.7,118.7,2
20060901|2006-03-17 06:00,17,118.69,118.69,118.69,118.69,1
20060901|2006-03-17 07:30,17,118.65,118.66,118.65,118.66,3
20060901|2006-03-17 08:00,17,118.5,118.5,118.28,118.28,8
20060901|2006-03-17 08:30,17,118.27,118.32,118.26,118.32,33
20060901|2006-03-17 09:00,17,118.24,118.29,118.2,118.27,107
20060901|2006-03-17 09:30,17,118.24,118.24,118.18,118.18,126
20060901|2006-03-17 10:00,17,118.18,118.18,118.18,118.18,2
20060901|2006-03-17 14:00,17,118.23,118.23,118.23,118.23,2
20060901|2006-03-20 01:00,20,118.14,118.18,118.14,118.18,3
20060901|2006-03-20 01:30,20,118.2,118.2,118.18,118.18,3
20060901|2006-03-20 02:00,20,118.16,118.16,118.13,118.13,2
20060901|2006-03-20 02:30,20,118.18,118.18,118.18,118.18,1
20060901|2006-03-20 03:00,20,118.2,118.21,118.2,118.21,2
20060901|2006-03-20 03:30,20,118.19,118.19,118.19,118.19,2
20060901|2006-03-20 04:00,20,118.23,118.23,118.23,118.23,6
20060901|2006-03-20 06:00,20,118.32,118.33,118.32,118.33,674
20060901|2006-03-20 08:00,20,118.33,118.46,118.33,118.46,17
20060901|2006-03-20 08:30,20,118.51,118.51,118.46,118.46,4
20060901|2006-03-20 10:00,20,118.45,118.45,118.45,118.45,14
20060901|2006-03-20 11:30,20,118.43,118.43,118.41,118.41,15
20060901|2006-03-20 12:30,20,118.43,118.43,118.43,118.43,1
20060901|2006-03-21 01:30,21,118.33,118.33,118.33,118.33,1
20060901|2006-03-21 06:30,21,118.59,118.59,118.59,118.59,1
20060901|2006-03-21 07:00,21,118.61,118.61,118.61,118.61,2
20060901|2006-03-21 07:30,21,118.55,118.57,118.53,118.57,13
20060901|2006-03-21 08:00,21,118.56,118.56,118.56,118.56,10
20060901|2006-03-21 08:30,21,118.47,118.47,118.36,118.36,4
20060901|2006-03-21 11:00,21,118.44,118.44,118.44,118.44,1
20060901|2006-03-22 01:30,22,118.45,118.45,118.44,118.45,4
20060901|2006-03-22 04:00,22,118.56,118.56,118.56,118.56,1
20060901|2006-03-22 07:00,22,118.61,118.61,118.61,118.61,1
20060901|2006-03-22 07:30,22,118.69,118.75,118.69,118.75,12
20060901|2006-03-22 08:30,22,118.66,118.74,118.66,118.74,3
20060901|2006-03-22 09:30,22,118.63,118.63,118.61,118.61,3
20060901|2006-03-22 10:30,22,118.65,118.65,118.65,118.65,1
20060901|2006-03-23 03:00,23,118.79,118.84,118.79,118.84,2
20060901|2006-03-23 04:00,23,118.82,118.82,118.82,118.82,1
20060901|2006-03-23 04:30,23,118.81,118.81,118.81,118.81,2
20060901|2006-03-23 06:00,23,118.82,118.82,118.82,118.82,2
20060901|2006-03-23 06:30,23,118.85,118.86,118.85,118.86,2
20060901|2006-03-23 07:30,23,118.79,118.79,118.79,118.79,2
20060901|2006-03-23 08:00,23,118.73,118.75,118.69,118.69,5
20060901|2006-03-23 09:00,23,118.61,118.61,118.57,118.57,4
20060901|2006-03-23 09:30,23,118.47,118.47,118.36,118.36,3
20060901|2006-03-23 10:00,23,118.39,118.39,118.39,118.39,1
20060901|2006-03-23 12:00,23,118.42,118.42,118.42,118.42,1
20060901|2006-03-23 12:30,23,118.4,118.4,118.4,118.4,1
20060901|2006-03-23 14:30,23,118.39,118.39,118.38,118.38,6
20060901|2006-03-24 01:00,24,118.43,118.43,118.43,118.43,3
20060901|2006-03-24 05:00,24,118.39,118.39,118.39,118.39,3
20060901|2006-03-24 06:30,24,118.39,118.39,118.37,118.37,7
20060901|2006-03-24 07:00,24,118.41,118.41,118.41,118.41,1
20060901|2006-03-24 10:00,24,118.7,118.7,118.7,118.7,2
20060901|2006-03-24 11:00,24,118.75,118.75,118.73,118.73,2
20060901|2006-03-24 13:30,24,118.71,118.71,118.71,118.71,5
20060901|2006-03-24 14:30,24,118.73,118.73,118.73,118.73,1
20060901|2006-03-27 00:00,27,118.71,118.71,118.71,118.71,1
20060901|2006-03-27 01:00,27,118.8,118.81,118.8,118.81,2
20060901|2006-03-27 01:30,27,118.83,118.84,118.83,118.84,2
20060901|2006-03-27 02:00,27,118.82,118.82,118.82,118.82,1
20060901|2006-03-27 03:00,27,118.77,118.77,118.77,118.77,2
20060901|2006-03-27 03:30,27,118.75,118.75,118.75,118.75,1
20060901|2006-03-27 04:00,27,118.69,118.69,118.69,118.69,1
20060901|2006-03-27 05:30,27,118.69,118.69,118.69,118.69,1
20060901|2006-03-27 06:30,27,118.71,118.71,118.71,118.71,4
20060901|2006-03-27 07:00,27,118.7,118.7,118.7,118.7,1
20060901|2006-03-27 07:30,27,118.74,118.74,118.74,118.74,1
20060901|2006-03-27 10:00,27,118.66,118.66,118.63,118.63,3
20060901|2006-03-27 13:30,27,118.64,118.64,118.64,118.64,1
20060901|2006-03-28 00:00,28,118.64,118.64,118.64,118.64,1
20060901|2006-03-28 01:00,28,118.59,118.59,118.59,118.59,1
20060901|2006-03-28 01:30,28,118.51,118.51,118.34,118.34,253
20060901|2006-03-28 02:00,28,118.22,118.22,118.01,118.01,74
20060901|2006-03-28 03:00,28,118.13,118.13,118.13,118.13,1
20060901|2006-03-28 03:30,28,118.05,118.05,118.05,118.05,1
20060901|2006-03-28 04:30,28,118.06,118.08,118.06,118.08,2
20060901|2006-03-28 05:00,28,118.07,118.07,118.07,118.07,1
20060901|2006-03-28 05:30,28,118.08,118.08,118.08,118.08,10
20060901|2006-03-28 06:00,28,118.07,118.07,118.07,118.07,2
20060901|2006-03-28 06:30,28,118.01,118.01,118.01,118.01,1
20060901|2006-03-28 07:00,28,117.96,117.96,117.96,117.96,10
20060901|2006-03-28 07:30,28,117.99,118.01,117.99,118,18
20060901|2006-03-28 09:00,28,117.91,117.91,117.81,117.83,496
20060901|2006-03-28 09:30,28,117.81,117.81,117.81,117.81,3
20060901|2006-03-28 10:00,28,117.86,117.86,117.86,117.86,20
20060901|2006-03-28 11:00,28,117.86,117.86,117.86,117.86,3
20060901|2006-03-29 00:00,29,117.72,117.72,117.72,117.72,1
20060901|2006-03-29 00:30,29,117.7,117.7,117.7,117.7,2
20060901|2006-03-29 03:00,29,117.67,117.67,117.6,117.6,4
20060901|2006-03-29 04:00,29,117.62,117.63,117.62,117.63,2
20060901|2006-03-29 04:30,29,117.67,117.67,117.67,117.67,464
20060901|2006-03-29 05:00,29,117.68,117.68,117.68,117.68,1
20060901|2006-03-29 05:30,29,117.68,117.68,117.68,117.68,1
20060901|2006-03-29 06:30,29,117.74,117.74,117.74,117.74,1
20060901|2006-03-29 07:00,29,117.65,117.65,117.65,117.65,1
20060901|2006-03-29 07:30,29,117.68,117.68,117.65,117.65,4
20060901|2006-03-29 08:30,29,117.6,117.62,117.6,117.6,5
20060901|2006-03-29 09:00,29,117.62,117.62,117.6,117.6,3
20060901|2006-03-29 10:00,29,117.61,117.61,117.61,117.61,1
20060901|2006-03-29 11:00,29,117.57,117.57,117.56,117.56,2
20060901|2006-03-29 11:30,29,117.57,117.57,117.57,117.57,1
20060901|2006-03-30 00:00,30,117.54,117.54,117.54,117.54,1
20060901|2006-03-30 00:30,30,117.66,117.66,117.66,117.66,1
20060901|2006-03-30 01:00,30,117.61,117.61,117.61,117.61,2
20060901|2006-03-30 01:30,30,117.56,117.57,117.55,117.55,4
20060901|2006-03-30 02:00,30,117.58,117.59,117.58,117.59,4
20060901|2006-03-30 02:30,30,117.54,117.54,117.54,117.54,1
20060901|2006-03-30 03:30,30,117.6,117.64,117.6,117.64,3
20060901|2006-03-30 04:30,30,117.54,117.54,117.51,117.51,2
20060901|2006-03-30 05:30,30,117.5,117.5,117.48,117.48,2
20060901|2006-03-30 06:00,30,117.46,117.46,117.32,117.32,45
20060901|2006-03-30 06:30,30,117.43,117.43,117.37,117.37,3
20060901|2006-03-30 07:30,30,117.42,117.42,117.42,117.42,1
20060901|2006-03-30 08:00,30,117.41,117.48,117.41,117.48,5
20060901|2006-03-30 08:30,30,117.43,117.53,117.43,117.53,7
20060901|2006-03-30 10:00,30,117.33,117.35,117.33,117.35,3
20060901|2006-03-30 10:30,30,117.33,117.33,117.31,117.32,4
20060901|2006-03-30 11:30,30,117.31,117.31,117.31,117.31,4
20060901|2006-03-30 13:00,30,117.31,117.31,117.31,117.31,10
20060901|2006-03-30 13:30,30,117.32,117.32,117.32,117.32,4
20060901|2006-03-31 00:00,31,117.43,117.43,117.43,117.43,1
20060901|2006-03-31 00:30,31,117.44,117.44,117.44,117.44,4
20060901|2006-03-31 01:00,31,117.51,117.51,117.51,117.51,1
20060901|2006-03-31 01:30,31,117.51,117.52,117.51,117.52,2
20060901|2006-03-31 02:00,31,117.53,117.53,117.53,117.53,3
20060901|2006-03-31 02:30,31,117.48,117.48,117.47,117.47,10
20060901|2006-03-31 04:30,31,117.41,117.41,117.41,117.41,1
20060901|2006-03-31 06:00,31,117.45,117.45,117.45,117.45,1
20060901|2006-03-31 08:30,31,117.44,117.44,117.44,117.44,1
20060901|2006-03-31 09:00,31,117.58,117.59,117.58,117.59,2
20060901|2006-03-31 09:30,31,117.47,117.5,117.47,117.5,4
20060901|2006-03-31 10:00,31,117.48,117.48,117.48,117.48,1
20060901|2006-03-31 12:00,31,117.33,117.34,117.3,117.3,4
20060901|2006-04-03 01:00,3,117.3,117.31,117.3,117.31,2
20060901|2006-04-03 01:30,3,117.29,117.29,117.29,117.29,1
20060901|2006-04-03 03:00,3,117.29,117.29,117.29,117.29,18
20060901|2006-04-03 03:30,3,117.29,117.3,117.28,117.28,3
20060901|2006-04-03 04:00,3,117.3,117.3,117.3,117.3,2
20060901|2006-04-03 06:00,3,117.29,117.29,117.29,117.29,2
20060901|2006-04-03 06:30,3,117.26,117.26,116.9,116.9,103
20060901|2006-04-03 07:00,3,116.84,116.92,116.84,116.88,8
20060901|2006-04-03 07:30,3,116.87,116.88,116.87,116.88,2
20060901|2006-04-03 08:00,3,116.91,116.95,116.91,116.91,5
20060901|2006-04-03 08:30,3,116.86,116.97,116.8,116.97,31
20060901|2006-04-03 09:00,3,116.87,116.87,116.86,116.86,25
20060901|2006-04-03 09:30,3,116.97,117,116.94,116.94,13
20060901|2006-04-03 10:00,3,117.03,117.03,117.03,117.03,1
20060901|2006-04-03 11:30,3,116.99,116.99,116.99,116.99,1
20060901|2006-04-04 01:00,4,116.99,117.06,116.99,117.06,3
20060901|2006-04-04 01:30,4,117.06,117.12,117.06,117.09,7
20060901|2006-04-04 02:00,4,117.16,117.16,117.16,117.16,1
20060901|2006-04-04 02:30,4,116.96,116.96,116.95,116.95,3
20060901|2006-04-04 03:00,4,116.94,116.94,116.94,116.94,1
20060901|2006-04-04 04:00,4,116.85,116.85,116.85,116.85,2
20060901|2006-04-04 04:30,4,116.87,116.87,116.87,116.87,1
20060901|2006-04-04 05:30,4,116.89,116.89,116.89,116.89,1
20060901|2006-04-04 06:30,4,116.94,116.94,116.94,116.94,2
20060901|2006-04-04 07:00,4,116.99,116.99,116.99,116.99,3
20060901|2006-04-04 07:30,4,116.84,116.84,116.84,116.84,1
20060901|2006-04-04 08:00,4,116.88,116.88,116.88,116.88,1
20060901|2006-04-04 08:30,4,117,117.01,116.95,116.95,31
20060901|2006-04-04 09:00,4,116.96,116.96,116.92,116.92,3
20060901|2006-04-04 09:30,4,116.9,116.9,116.9,116.9,2
20060901|2006-04-04 10:00,4,116.88,116.88,116.88,116.88,10
20060901|2006-04-04 11:00,4,116.84,116.84,116.73,116.79,17
20060901|2006-04-04 11:30,4,116.72,116.72,116.7,116.7,5
20060901|2006-04-05 01:00,5,116.78,116.78,116.78,116.78,7
20060901|2006-04-05 01:30,5,116.8,116.8,116.8,116.8,1
20060901|2006-04-05 02:00,5,116.86,116.87,116.86,116.87,4
20060901|2006-04-05 02:30,5,116.87,116.87,116.78,116.85,14
20060901|2006-04-05 03:30,5,116.9,116.9,116.9,116.9,1
20060901|2006-04-05 04:00,5,116.9,116.9,116.9,116.9,1
20060901|2006-04-05 05:00,5,116.85,116.85,116.85,116.85,1
20060901|2006-04-05 09:00,5,116.76,116.76,116.7,116.7,23
20060901|2006-04-05 09:30,5,116.66,116.71,116.62,116.71,43
20060901|2006-04-05 10:30,5,116.75,116.75,116.75,116.75,1
20060901|2006-04-05 11:00,5,116.76,116.78,116.76,116.78,4
20060901|2006-04-05 13:30,5,116.73,116.73,116.73,116.73,1
20060901|2006-04-05 14:30,5,116.75,116.75,116.75,116.75,1
20060901|2006-04-06 01:00,6,116.68,116.68,116.68,116.68,1
20060901|2006-04-06 01:30,6,116.65,116.65,116.64,116.64,3
20060901|2006-04-06 02:00,6,116.63,116.63,116.61,116.61,31
20060901|2006-04-06 03:30,6,116.59,116.59,116.59,116.59,20
20060901|2006-04-06 04:00,6,116.54,116.54,116.54,116.54,2
20060901|2006-04-06 04:30,6,116.51,116.51,116.51,116.51,1
20060901|2006-04-06 05:00,6,116.51,116.51,116.51,116.51,1
20060901|2006-04-06 06:00,6,116.44,116.44,116.4,116.4,22
20060901|2006-04-06 07:00,6,116.5,116.5,116.5,116.5,1
20060901|2006-04-06 07:30,6,116.49,117.03,116.49,116.85,38
20060901|2006-04-06 08:00,6,116.9,116.9,116.7,116.71,15
20060901|2006-04-06 08:30,6,116.79,116.8,116.75,116.75,39
20060901|2006-04-06 09:00,6,116.62,116.62,116.34,116.34,9
20060901|2006-04-06 09:30,6,116.37,116.5,116.37,116.5,18
20060901|2006-04-06 10:00,6,116.49,116.49,116.4,116.43,72
20060901|2006-04-06 10:30,6,116.37,116.37,116.31,116.31,4
20060901|2006-04-06 11:30,6,116.37,116.37,116.37,116.37,1
20060901|2006-04-06 12:00,6,116.39,116.39,116.37,116.37,7
20060901|2006-04-07 01:00,7,116.35,116.35,116.35,116.35,1
20060901|2006-04-07 02:00,7,116.5,116.53,116.5,116.53,23
20060901|2006-04-07 02:30,7,116.61,116.63,116.61,116.63,3
20060901|2006-04-07 03:00,7,116.6,116.6,116.6,116.6,1
20060901|2006-04-07 03:30,7,116.59,116.59,116.5,116.5,9
20060901|2006-04-07 04:00,7,116.52,116.52,116.52,116.52,3
20060901|2006-04-07 05:00,7,116.54,116.54,116.52,116.52,4
20060901|2006-04-07 07:30,7,116.45,116.54,116.45,116.51,13
20060901|2006-04-07 08:00,7,116.47,116.47,116.22,116.23,30
20060901|2006-04-07 08:30,7,116.3,116.31,116.27,116.27,4
20060901|2006-04-07 10:00,7,116.35,116.35,116.35,116.35,1
20060901|2006-04-07 10:30,7,116.31,116.31,116.31,116.31,8
20060901|2006-04-07 11:00,7,116.3,116.3,116.3,116.3,1
20060901|2006-04-07 11:30,7,116.27,116.27,116.27,116.27,1
20060901|2006-04-10 01:00,10,116.27,116.27,116.27,116.27,1
20060901|2006-04-10 03:00,10,116.45,116.47,116.45,116.46,3
20060901|2006-04-10 04:00,10,116.39,116.39,116.37,116.37,2
20060901|2006-04-10 05:00,10,116.26,116.26,116.25,116.25,2
20060901|2006-04-10 06:30,10,116.3,116.3,116.3,116.3,1
20060901|2006-04-10 07:30,10,116.35,116.35,116.3,116.3,6
20060901|2006-04-10 08:00,10,116.35,116.35,116.35,116.35,2
20060901|2006-04-10 08:30,10,116.3,116.35,116.3,116.35,4
20060901|2006-04-10 09:00,10,116.3,116.3,116.3,116.3,2
20060901|2006-04-10 10:00,10,116.3,116.3,116.3,116.3,171
20060901|2006-04-10 12:30,10,116.25,116.25,116.25,116.25,1
20060901|2006-04-11 01:00,11,116.27,116.27,116.27,116.27,1
20060901|2006-04-11 01:30,11,116.35,116.35,116.35,116.35,1
20060901|2006-04-11 02:30,11,116.38,116.38,116.38,116.38,260
20060901|2006-04-11 03:00,11,116.38,116.45,116.38,116.45,8
20060901|2006-04-11 03:30,11,116.43,116.43,116.42,116.42,563
20060901|2006-04-11 04:00,11,116.46,116.55,116.46,116.55,5
20060901|2006-04-11 04:30,11,116.55,116.55,116.55,116.55,4
20060901|2006-04-11 06:00,11,116.53,116.53,116.53,116.53,2
20060901|2006-04-11 06:30,11,116.54,116.54,116.54,116.54,1
20060901|2006-04-11 07:00,11,116.51,116.51,116.51,116.51,200
20060901|2006-04-11 07:30,11,116.52,116.52,116.52,116.52,1
20060901|2006-04-11 08:00,11,116.54,116.54,116.54,116.54,1
20060901|2006-04-11 08:30,11,116.59,116.63,116.59,116.63,3
20060901|2006-04-11 09:00,11,116.64,116.64,116.64,116.64,1
20060901|2006-04-11 10:30,11,116.45,116.52,116.45,116.52,2
20060901|2006-04-11 11:00,11,116.52,116.52,116.52,116.52,1
20060901|2006-04-11 13:00,11,116.56,116.56,116.56,116.56,1
20060901|2006-04-12 01:00,12,116.64,116.66,116.64,116.66,4
20060901|2006-04-12 01:30,12,116.65,116.65,116.62,116.62,2
20060901|2006-04-12 02:00,12,116.63,116.63,116.63,116.63,1
20060901|2006-04-12 03:00,12,116.65,116.65,116.65,116.65,1
20060901|2006-04-12 03:30,12,116.65,116.65,116.65,116.65,1
20060901|2006-04-12 04:30,12,116.62,116.62,116.62,116.62,2
20060901|2006-04-12 06:00,12,116.66,116.66,116.66,116.66,2
20060901|2006-04-12 06:30,12,116.68,116.74,116.68,116.74,5
20060901|2006-04-12 08:30,12,116.7,116.7,116.7,116.7,2
20060901|2006-04-12 09:00,12,116.58,116.58,116.58,116.58,1
20060901|2006-04-12 09:30,12,116.58,116.58,116.48,116.48,393
20060901|2006-04-12 10:30,12,116.47,116.47,116.4,116.4,23
20060901|2006-04-12 12:00,12,116.4,116.4,116.4,116.4,1
20060901|2006-04-13 01:00,13,116.42,116.42,116.42,116.42,1
20060901|2006-04-13 01:30,13,116.38,116.38,116.38,116.38,1
20060901|2006-04-13 02:00,13,116.3,116.3,116.3,116.3,1
20060901|2006-04-13 04:00,13,116.26,116.26,116.17,116.17,30
20060901|2006-04-13 04:30,13,116.12,116.13,116.03,116.03,7
20060901|2006-04-13 05:00,13,115.95,115.95,115.87,115.87,10
20060901|2006-04-13 05:30,13,115.88,115.88,115.82,115.82,3
20060901|2006-04-13 06:00,13,115.85,115.85,115.85,115.85,20
20060901|2006-04-13 06:30,13,115.9,115.97,115.9,115.97,61
20060901|2006-04-13 07:00,13,115.93,115.93,115.93,115.93,3
20060901|2006-04-13 07:30,13,115.93,115.93,115.76,115.8,17
20060901|2006-04-13 08:00,13,115.79,115.79,115.79,115.79,1
20060901|2006-04-13 08:30,13,115.86,115.86,115.86,115.86,1
20060901|2006-04-13 09:00,13,115.9,115.91,115.87,115.87,5
20060901|2006-04-13 09:30,13,115.86,115.86,115.7,115.7,171
20060901|2006-04-13 11:00,13,115.78,115.78,115.78,115.78,2
20060901|2006-04-13 13:00,13,115.75,115.75,115.75,115.75,2
20060901|2006-04-13 14:00,13,115.76,115.76,115.76,115.76,1
20060901|2006-04-18 01:00,18,115.77,115.97,115.77,115.94,5
20060901|2006-04-18 01:30,18,115.91,115.91,115.91,115.91,4
20060901|2006-04-18 02:00,18,115.91,115.95,115.91,115.95,13
20060901|2006-04-18 02:30,18,115.95,115.95,115.95,115.95,1
20060901|2006-04-18 03:00,18,115.86,115.91,115.86,115.91,3
20060901|2006-04-18 04:00,18,115.95,115.97,115.95,115.97,17
20060901|2006-04-18 04:30,18,115.99,116.04,115.99,116.04,65
20060901|2006-04-18 07:00,18,116,116.01,115.99,116.01,54
20060901|2006-04-18 07:30,18,115.89,115.89,115.89,115.89,1
20060901|2006-04-18 08:00,18,115.85,115.86,115.81,115.81,3
20060901|2006-04-18 08:30,18,115.8,115.8,115.77,115.77,3
20060901|2006-04-18 09:00,18,115.83,115.83,115.83,115.83,5
20060901|2006-04-18 09:30,18,115.71,115.71,115.71,115.71,2
20060901|2006-04-18 10:00,18,115.72,115.72,115.72,115.72,1
20060901|2006-04-18 10:30,18,115.81,115.81,115.81,115.81,1
20060901|2006-04-18 11:00,18,115.91,115.91,115.91,115.91,3
20060901|2006-04-18 13:00,18,115.93,115.93,115.88,115.88,3
20060901|2006-04-19 01:00,19,115.95,115.95,115.95,115.95,1
20060901|2006-04-19 02:00,19,116.14,116.2,116.14,116.2,3
20060901|2006-04-19 02:30,19,116.18,116.18,116.18,116.18,1
20060901|2006-04-19 03:00,19,116.21,116.22,116.2,116.2,103
20060901|2006-04-19 03:30,19,116.18,116.33,116.18,116.33,13
20060901|2006-04-19 04:00,19,116.33,116.34,116.33,116.34,2
20060901|2006-04-19 05:30,19,116.33,116.33,116.27,116.27,9
20060901|2006-04-19 06:00,19,116.28,116.33,116.28,116.33,28
20060901|2006-04-19 06:30,19,116.29,116.29,116.29,116.29,2
20060901|2006-04-19 07:00,19,116.26,116.26,116.26,116.26,1
20060901|2006-04-19 07:30,19,116.01,116.01,115.92,115.92,548
20060901|2006-04-19 08:00,19,115.9,115.94,115.85,115.85,5
20060901|2006-04-19 08:30,19,115.82,115.88,115.82,115.88,5
20060901|2006-04-19 09:00,19,115.78,115.78,115.78,115.78,1
20060901|2006-04-19 10:00,19,115.82,115.82,115.73,115.73,14
20060901|2006-04-19 10:30,19,115.74,115.77,115.74,115.75,3
20060901|2006-04-19 12:00,19,115.85,115.87,115.85,115.87,2
20060901|2006-04-19 12:30,19,115.86,115.86,115.86,115.86,2
20060901|2006-04-20 01:00,20,115.9,115.9,115.76,115.76,14
20060901|2006-04-20 01:30,20,115.79,115.79,115.79,115.79,2
20060901|2006-04-20 02:00,20,115.89,115.89,115.89,115.89,2
20060901|2006-04-20 04:00,20,115.93,115.93,115.93,115.93,1
20060901|2006-04-20 04:30,20,116,116.02,116,116.02,3
20060901|2006-04-20 05:00,20,116.04,116.07,116.04,116.07,4
20060901|2006-04-20 06:00,20,115.96,115.96,115.93,115.93,25
20060901|2006-04-20 06:30,20,115.9,115.9,115.89,115.89,3
20060901|2006-04-20 07:00,20,115.9,115.93,115.86,115.93,5
20060901|2006-04-20 08:00,20,115.96,115.99,115.96,115.99,2
20060901|2006-04-20 09:00,20,115.96,116.02,115.96,116.02,11
20060901|2006-04-20 09:30,20,115.95,115.95,115.95,115.95,2
20060901|2006-04-20 11:30,20,115.94,115.94,115.9,115.9,15
20060901|2006-04-21 01:00,21,115.97,115.97,115.97,115.97,1
20060901|2006-04-21 01:30,21,116.09,116.1,116.09,116.1,2
20060901|2006-04-21 03:00,21,116.1,116.11,116.1,116.11,209
20060901|2006-04-21 03:30,21,116.18,116.18,116.18,116.18,1
20060901|2006-04-21 04:00,21,116.14,116.19,116.14,116.19,5
20060901|2006-04-21 04:30,21,116.13,116.13,116.13,116.13,2
20060901|2006-04-21 05:30,21,116.18,116.18,116.18,116.18,2
20060901|2006-04-21 06:00,21,116.16,116.16,116.16,116.16,351
20060901|2006-04-21 07:00,21,116.16,116.22,116.16,116.22,2
20060901|2006-04-21 07:30,21,116.22,116.24,116.22,116.24,8
20060901|2006-04-21 08:00,21,116.2,116.2,116.05,116.05,4
20060901|2006-04-21 08:30,21,115.98,115.98,115.98,115.98,4
20060901|2006-04-21 09:00,21,116.05,116.06,116,116,154
20060901|2006-04-21 09:30,21,115.91,115.91,115.86,115.86,3
20060901|2006-04-21 10:00,21,115.87,115.87,115.86,115.86,4
20060901|2006-04-21 11:00,21,115.81,115.83,115.81,115.82,3
20060901|2006-04-21 11:30,21,115.83,115.83,115.83,115.83,1
20060901|2006-04-21 12:00,21,115.82,115.82,115.82,115.82,2
20060901|2006-04-21 12:30,21,115.84,115.84,115.84,115.84,1
20060901|2006-04-24 01:00,24,115.9,115.9,115.9,115.9,1
20060901|2006-04-24 01:30,24,116.13,116.13,116.13,116.13,2
20060901|2006-04-24 02:00,24,116.14,116.14,116.14,116.14,1
20060901|2006-04-24 02:30,24,116.15,116.15,116.15,116.15,1
20060901|2006-04-24 04:00,24,115.98,115.98,115.92,115.92,3
20060901|2006-04-24 04:30,24,115.97,115.97,115.97,115.97,1
20060901|2006-04-24 05:00,24,115.91,115.91,115.91,115.91,2
20060901|2006-04-24 05:30,24,115.86,115.86,115.86,115.86,3
20060901|2006-04-24 06:00,24,115.92,115.92,115.92,115.92,3
20060901|2006-04-24 06:30,24,115.97,115.97,115.94,115.96,4
20060901|2006-04-24 08:00,24,115.84,115.84,115.82,115.82,3
20060901|2006-04-24 08:30,24,115.87,115.94,115.87,115.94,2
20060901|2006-04-24 09:00,24,116.07,116.07,116.07,116.07,1
20060901|2006-04-24 09:30,24,116,116,116,116,1
20060901|2006-04-24 10:00,24,115.93,115.93,115.88,115.9,3
20060901|2006-04-24 11:00,24,116,116,116,116,1
20060901|2006-04-24 14:00,24,115.93,115.94,115.93,115.94,2
20060901|2006-04-25 01:00,25,116.02,116.02,116,116,2
20060901|2006-04-25 01:30,25,116.07,116.07,116.07,116.07,1
20060901|2006-04-25 02:30,25,116.06,116.06,115.83,115.83,4
20060901|2006-04-25 03:00,25,115.86,115.86,115.5,115.53,904
20060901|2006-04-25 03:30,25,115.53,115.57,115.53,115.56,14
20060901|2006-04-25 04:00,25,115.55,115.57,115.55,115.57,97
20060901|2006-04-25 04:30,25,115.59,115.59,115.59,115.59,5
20060901|2006-04-25 05:00,25,115.59,115.59,115.51,115.51,30
20060901|2006-04-25 06:00,25,115.52,115.54,115.51,115.54,211
20060901|2006-04-25 06:30,25,115.58,115.58,115.58,115.58,1
20060901|2006-04-25 07:00,25,115.57,115.57,115.55,115.55,7
20060901|2006-04-25 08:00,25,115.55,115.58,115.55,115.58,177
20060901|2006-04-25 08:30,25,115.58,115.58,115.41,115.41,406
20060901|2006-04-25 09:00,25,115.41,115.41,115.36,115.36,2
20060901|2006-04-25 09:30,25,115.35,115.36,115.34,115.34,258
20060901|2006-04-25 10:30,25,115.43,115.43,115.42,115.42,2
20060901|2006-04-26 01:00,26,115.52,115.52,115.46,115.46,8
20060901|2006-04-26 01:30,26,115.46,115.46,115.46,115.46,33
20060901|2006-04-26 02:00,26,115.5,115.5,115.5,115.5,1
20060901|2006-04-26 02:30,26,115.53,115.53,115.53,115.53,2
20060901|2006-04-26 03:30,26,115.54,115.54,115.49,115.49,22
20060901|2006-04-26 04:30,26,115.43,115.43,115.43,115.43,1
20060901|2006-04-26 05:00,26,115.45,115.45,115.45,115.45,5
20060901|2006-04-26 07:00,26,115.43,115.43,115.37,115.37,26
20060901|2006-04-26 07:30,26,115.34,115.34,115.26,115.32,6
20060901|2006-04-26 08:00,26,115.3,115.33,115.3,115.33,11
20060901|2006-04-26 08:30,26,115.38,115.38,115.3,115.3,5
20060901|2006-04-26 09:00,26,115.44,115.52,115.44,115.52,1096
20060901|2006-04-26 09:30,26,115.4,115.4,115.39,115.39,2
20060901|2006-04-26 14:30,26,115.44,115.44,115.44,115.44,1
20060901|2006-04-27 01:00,27,115.44,115.44,115.44,115.44,1
20060901|2006-04-27 01:30,27,115.43,115.43,115.41,115.41,4
20060901|2006-04-27 02:00,27,115.44,115.48,115.44,115.48,149
20060901|2006-04-27 02:30,27,115.48,115.48,115.44,115.44,2
20060901|2006-04-27 03:00,27,115.44,115.44,115.44,115.44,1
20060901|2006-04-27 03:30,27,115.39,115.39,115.18,115.18,6
20060901|2006-04-27 04:00,27,115.13,115.13,115.13,115.13,25
20060901|2006-04-27 04:30,27,115.21,115.21,115.21,115.21,1
20060901|2006-04-27 05:00,27,115.21,115.21,115.21,115.21,2
20060901|2006-04-27 05:30,27,115.28,115.28,115.28,115.28,1
20060901|2006-04-27 06:00,27,115.27,115.27,115.25,115.25,40
20060901|2006-04-27 07:00,27,115.14,115.16,115.1,115.16,33
20060901|2006-04-27 07:30,27,115.21,115.21,115.21,115.21,2
20060901|2006-04-27 08:00,27,115.2,115.25,115.2,115.25,22
20060901|2006-04-27 08:30,27,115.23,115.35,115.23,115.35,22
20060901|2006-04-27 09:00,27,115.45,115.5,115.39,115.39,15
20060901|2006-04-27 09:30,27,115.44,115.6,115.44,115.6,3
20060901|2006-04-27 10:00,27,115.49,115.5,115.49,115.5,2
20060901|2006-04-27 10:30,27,115.61,115.69,115.59,115.69,27
20060901|2006-04-27 11:30,27,115.65,115.65,115.65,115.65,1
20060901|2006-04-27 13:30,27,115.61,115.61,115.61,115.61,1
20060901|2006-04-28 01:00,28,115.69,115.73,115.69,115.73,3
20060901|2006-04-28 01:30,28,115.66,115.7,115.66,115.7,133
20060901|2006-04-28 02:00,28,115.61,115.61,115.61,115.61,1
20060901|2006-04-28 02:30,28,115.55,115.55,115.51,115.51,2
20060901|2006-04-28 03:00,28,115.42,115.44,115.42,115.44,2
20060901|2006-04-28 03:30,28,115.45,115.45,115.45,115.45,83
20060901|2006-04-28 07:30,28,115.51,115.56,115.51,115.56,2
20060901|2006-04-28 08:00,28,115.52,115.52,115.52,115.52,1
20060901|2006-04-28 09:00,28,115.58,115.68,115.58,115.68,1170
20060901|2006-04-28 09:30,28,115.58,115.61,115.58,115.61,7
20060901|2006-04-28 10:00,28,115.64,115.8,115.64,115.78,704
20060901|2006-04-28 10:30,28,115.82,115.82,115.82,115.82,1
20060901|2006-04-28 11:00,28,115.87,115.87,115.87,115.87,5
20060901|2006-05-02 01:00,2,115.42,115.47,115.35,115.35,35
20060901|2006-05-02 01:30,2,115.41,115.41,115.41,115.41,9
20060901|2006-05-02 02:00,2,115.44,115.44,115.44,115.44,1
20060901|2006-05-02 02:30,2,115.41,115.49,115.41,115.49,6
20060901|2006-05-02 03:00,2,115.48,115.48,115.48,115.48,1
20060901|2006-05-02 03:30,2,115.52,115.53,115.51,115.51,5
20060901|2006-05-02 04:30,2,115.56,115.63,115.56,115.63,7
20060901|2006-05-02 05:00,2,115.68,115.68,115.65,115.65,2
20060901|2006-05-02 06:00,2,115.51,115.51,115.51,115.51,1
20060901|2006-05-02 06:30,2,115.5,115.5,115.5,115.5,2
20060901|2006-05-02 07:00,2,115.52,115.59,115.52,115.59,4
20060901|2006-05-02 08:00,2,115.47,115.47,115.47,115.47,1
20060901|2006-05-02 08:30,2,115.49,115.49,115.49,115.49,1
20060901|2006-05-02 11:30,2,115.58,115.58,115.58,115.58,2
20060901|2006-05-02 14:30,2,115.54,115.54,115.54,115.54,1
20060901|2006-05-03 01:00,3,115.52,115.52,115.52,115.52,1
20060901|2006-05-03 02:00,3,115.47,115.47,115.43,115.43,11
20060901|2006-05-03 02:30,3,115.47,115.47,115.4,115.4,13
20060901|2006-05-03 03:00,3,115.43,115.43,115.43,115.43,1
20060901|2006-05-03 03:30,3,115.46,115.46,115.46,115.46,1
20060901|2006-05-03 04:00,3,115.45,115.45,115.45,115.45,1
20060901|2006-05-03 05:00,3,115.46,115.46,115.46,115.46,2
20060901|2006-05-03 05:30,3,115.55,115.55,115.55,115.55,1225
20060901|2006-05-03 06:00,3,115.53,115.53,115.53,115.53,2
20060901|2006-05-03 07:30,3,115.5,115.5,115.5,115.5,2
20060901|2006-05-03 08:00,3,115.47,115.51,115.47,115.51,103
20060901|2006-05-03 08:30,3,115.5,115.5,115.5,115.5,2
20060901|2006-05-03 09:00,3,115.41,115.41,115.38,115.38,7
20060901|2006-05-03 09:30,3,115.39,115.39,115.32,115.32,149
20060901|2006-05-03 10:30,3,115.35,115.35,115.35,115.35,4
20060901|2006-05-03 12:00,3,115.4,115.4,115.4,115.4,2
20060901|2006-05-04 01:00,4,115.41,115.41,115.41,115.41,1
20060901|2006-05-04 01:30,4,115.42,115.42,115.42,115.42,2
20060901|2006-05-04 02:00,4,115.36,115.36,115.36,115.36,2
20060901|2006-05-04 02:30,4,115.36,115.4,115.36,115.4,2
20060901|2006-05-04 03:00,4,115.39,115.39,115.39,115.39,5
20060901|2006-05-04 03:30,4,115.35,115.35,115.32,115.35,14
20060901|2006-05-04 04:30,4,115.35,115.35,115.35,115.35,3
20060901|2006-05-04 05:00,4,115.35,115.35,115.31,115.31,7
20060901|2006-05-04 05:30,4,115.3,115.3,115.25,115.25,501
20060901|2006-05-04 06:00,4,115.3,115.32,115.3,115.32,3
20060901|2006-05-04 06:30,4,115.33,115.33,115.33,115.33,50
20060901|2006-05-04 07:00,4,115.32,115.32,115.28,115.3,13
20060901|2006-05-04 07:30,4,115.24,115.24,114.98,114.98,1025
20060901|2006-05-04 08:00,4,115.05,115.25,115.05,115.25,472
20060901|2006-05-04 08:30,4,115.26,115.27,115.26,115.27,3
20060901|2006-05-04 09:00,4,115.17,115.17,115.17,115.17,1
20060901|2006-05-04 09:30,4,115.18,115.18,115.16,115.16,2
20060901|2006-05-04 10:00,4,115.16,115.16,115.11,115.11,6
20060901|2006-05-04 14:00,4,115.13,115.13,115.13,115.13,2
20060901|2006-05-05 01:00,5,115.16,115.16,115.16,115.16,1
20060901|2006-05-05 01:30,5,115.18,115.18,115.18,115.18,6
20060901|2006-05-05 02:00,5,115.17,115.17,115.11,115.11,261
20060901|2006-05-05 02:30,5,115.07,115.07,115.07,115.07,2
20060901|2006-05-05 04:30,5,115.08,115.08,115.08,115.08,560
20060901|2006-05-05 06:00,5,115.12,115.12,115.12,115.12,8
20060901|2006-05-05 06:30,5,115.13,115.13,115.13,115.13,56
20060901|2006-05-05 07:00,5,115.26,115.35,115.26,115.33,101
20060901|2006-05-05 07:30,5,115.29,115.29,115.15,115.26,68
20060901|2006-05-05 08:00,5,115.31,115.45,115.31,115.45,22
20060901|2006-05-05 08:30,5,115.46,115.51,115.46,115.51,33
20060901|2006-05-05 09:00,5,115.53,115.53,115.53,115.53,4
20060901|2006-05-05 10:00,5,115.44,115.44,115.42,115.42,161
20060901|2006-05-05 10:30,5,115.45,115.45,115.45,115.45,1
20060901|2006-05-05 11:30,5,115.42,115.42,115.42,115.42,1
20060901|2006-05-05 12:30,5,115.43,115.43,115.41,115.41,2
20060901|2006-05-08 01:00,8,115.41,115.41,115.41,115.41,2
20060901|2006-05-08 01:30,8,115.47,115.47,115.47,115.47,1
20060901|2006-05-08 02:00,8,115.56,115.56,115.56,115.56,5
20060901|2006-05-08 02:30,8,115.59,115.59,115.59,115.59,3
20060901|2006-05-08 03:00,8,115.6,115.6,115.6,115.6,6
20060901|2006-05-08 04:00,8,115.61,115.61,115.56,115.56,6
20060901|2006-05-08 04:30,8,115.52,115.52,115.52,115.52,1
20060901|2006-05-08 05:00,8,115.56,115.56,115.56,115.56,1
20060901|2006-05-08 07:30,8,115.57,115.59,115.57,115.59,2
20060901|2006-05-08 08:00,8,115.57,115.57,115.54,115.54,54
20060901|2006-05-08 08:30,8,115.53,115.53,115.48,115.48,22
20060901|2006-05-08 09:00,8,115.43,115.43,115.4,115.4,2
20060901|2006-05-08 09:30,8,115.33,115.33,115.33,115.33,1
20060901|2006-05-08 10:00,8,115.34,115.34,115.34,115.34,1
20060901|2006-05-08 14:30,8,115.32,115.32,115.32,115.32,1
20060901|2006-05-09 01:00,9,115.32,115.32,115.32,115.32,1
20060901|2006-05-09 03:00,9,115.23,115.23,115.23,115.23,2
20060901|2006-05-09 03:30,9,115.2,115.2,115.2,115.2,6
20060901|2006-05-09 04:00,9,115.21,115.24,115.21,115.24,4
20060901|2006-05-09 04:30,9,115.13,115.26,115.13,115.26,3
20060901|2006-05-09 05:00,9,115.26,115.27,115.26,115.27,8
20060901|2006-05-09 06:30,9,115.22,115.22,115.22,115.22,12
20060901|2006-05-09 07:00,9,115.21,115.21,115.21,115.21,1
20060901|2006-05-09 07:30,9,115.2,115.2,115.2,115.2,200
20060901|2006-05-09 08:00,9,115.22,115.22,115.22,115.22,1
20060901|2006-05-09 08:30,9,115.25,115.25,115.25,115.25,1
20060901|2006-05-09 09:00,9,115.25,115.25,115.22,115.22,26
20060901|2006-05-09 10:00,9,115.26,115.26,115.26,115.26,50
20060901|2006-05-09 10:30,9,115.21,115.21,115.21,115.21,1
20060901|2006-05-09 13:30,9,115.21,115.21,115.21,115.21,1
20060901|2006-05-10 01:00,10,115.08,115.14,115.07,115.14,207
20060901|2006-05-10 01:30,10,115.07,115.07,115.04,115.05,7
20060901|2006-05-10 02:00,10,115.04,115.04,115.04,115.04,100
20060901|2006-05-10 03:00,10,115.09,115.12,115.09,115.12,4
20060901|2006-05-10 03:30,10,115.12,115.12,115.12,115.12,1
20060901|2006-05-10 04:00,10,115.14,115.14,115.14,115.14,10
20060901|2006-05-10 04:30,10,115.28,115.28,115.28,115.28,1
20060901|2006-05-10 05:00,10,115.27,115.27,115.27,115.27,1
20060901|2006-05-10 05:30,10,115.3,115.36,115.3,115.36,510
20060901|2006-05-10 06:00,10,115.36,115.36,115.36,115.36,3
20060901|2006-05-10 07:00,10,115.49,115.49,115.45,115.45,7
20060901|2006-05-10 07:30,10,115.44,115.44,115.44,115.44,40
20060901|2006-05-10 08:30,10,115.45,115.5,115.44,115.5,409
20060901|2006-05-10 09:00,10,115.46,115.48,115.46,115.47,3
20060901|2006-05-10 09:30,10,115.46,115.46,115.46,115.46,1
20060901|2006-05-10 10:00,10,115.48,115.49,115.48,115.48,105
20060901|2006-05-10 10:30,10,115.49,115.58,115.49,115.58,258
20060901|2006-05-10 11:30,10,115.54,115.54,115.54,115.54,1
20060901|2006-05-10 13:00,10,115.49,115.49,115.31,115.31,16
20060901|2006-05-10 13:30,10,115.3,115.3,115.3,115.3,3
20060901|2006-05-11 01:00,11,115.29,115.32,115.29,115.32,241
20060901|2006-05-11 01:30,11,115.28,115.28,115.25,115.25,5
20060901|2006-05-11 02:00,11,115.22,115.22,115.22,115.22,101
20060901|2006-05-11 03:30,11,115.15,115.16,115.08,115.08,9
20060901|2006-05-11 04:00,11,115.08,115.08,115.06,115.08,742
20060901|2006-05-11 04:30,11,115.08,115.16,115.08,115.16,36
20060901|2006-05-11 05:30,11,115.15,115.15,115.08,115.08,15
20060901|2006-05-11 06:00,11,115.08,115.08,115.08,115.08,10
20060901|2006-05-11 06:30,11,115.05,115.05,115.05,115.05,2
20060901|2006-05-11 07:00,11,115.08,115.19,115.08,115.19,10
20060901|2006-05-11 07:30,11,115.21,115.24,115.07,115.09,413
20060901|2006-05-11 08:00,11,115.08,115.13,115.08,115.08,232
20060901|2006-05-11 08:30,11,115.06,115.06,114.89,114.94,147
20060901|2006-05-11 09:00,11,114.98,115,114.97,114.97,28
20060901|2006-05-11 09:30,11,114.95,114.95,114.91,114.93,12
20060901|2006-05-11 10:00,11,114.95,114.95,114.91,114.91,2
20060901|2006-05-11 10:30,11,114.93,114.93,114.92,114.92,70
20060901|2006-05-11 11:30,11,114.95,114.95,114.9,114.95,11
20060901|2006-05-11 12:00,11,114.94,114.94,114.94,114.94,4
20060901|2006-05-11 12:30,11,114.9,114.9,114.9,114.9,2
20060901|2006-05-11 13:00,11,114.94,114.94,114.91,114.91,7
20060901|2006-05-11 13:30,11,114.95,114.95,114.95,114.95,10
20060901|2006-05-12 01:00,12,114.94,114.96,114.94,114.96,4
20060901|2006-05-12 01:30,12,114.8,114.8,114.66,114.69,14
20060901|2006-05-12 02:00,12,114.76,114.79,114.74,114.78,195
20060901|2006-05-12 03:00,12,114.77,114.8,114.75,114.8,258
20060901|2006-05-12 03:30,12,114.82,114.83,114.82,114.83,7
20060901|2006-05-12 04:00,12,114.81,114.86,114.76,114.86,64
20060901|2006-05-12 04:30,12,115,115.05,115,115.05,5
20060901|2006-05-12 05:00,12,114.97,114.97,114.97,114.97,1500
20060901|2006-05-12 05:30,12,115.06,115.14,115.06,115.14,4
20060901|2006-05-12 06:30,12,115.1,115.1,115.1,115.1,1
20060901|2006-05-12 07:00,12,115.06,115.06,115.01,115.01,20
20060901|2006-05-12 07:30,12,114.9,114.98,114.9,114.98,26
20060901|2006-05-12 08:00,12,114.92,114.98,114.92,114.98,284
20060901|2006-05-12 08:30,12,115.06,115.13,115.06,115.08,812
20060901|2006-05-12 09:00,12,115.07,115.1,115.05,115.05,141
20060901|2006-05-12 09:30,12,115.09,115.09,115.09,115.09,1
20060901|2006-05-12 10:00,12,114.99,114.99,114.89,114.92,14
20060901|2006-05-12 10:30,12,114.86,114.86,114.81,114.83,79
20060901|2006-05-12 11:00,12,114.8,114.8,114.8,114.8,1
20060901|2006-05-12 12:00,12,114.8,114.8,114.8,114.8,1
20060901|2006-05-12 14:00,12,114.79,114.79,114.79,114.79,8
20060901|2006-05-12 14:30,12,114.77,114.77,114.77,114.77,1
20060901|2006-05-15 01:00,15,114.76,114.76,114.72,114.72,5
20060901|2006-05-15 01:30,15,114.9,114.9,114.9,114.9,100
20060901|2006-05-15 02:00,15,114.81,115,114.81,115,66
20060901|2006-05-15 02:30,15,114.94,114.98,114.94,114.98,3
20060901|2006-05-15 03:00,15,115.06,115.14,115.06,115.14,92
20060901|2006-05-15 03:30,15,115.16,115.16,115.08,115.13,12
20060901|2006-05-15 04:00,15,115.05,115.05,115.05,115.05,2
20060901|2006-05-15 04:30,15,115.07,115.07,115.07,115.07,4
20060901|2006-05-15 05:00,15,115.05,115.06,115.05,115.06,546
20060901|2006-05-15 05:30,15,115.09,115.09,115.09,115.09,1
20060901|2006-05-15 06:00,15,115.1,115.1,115.1,115.1,1
20060901|2006-05-15 06:30,15,115.1,115.1,115.01,115.01,3
20060901|2006-05-15 07:00,15,115.02,115.13,115.02,115.12,66
20060901|2006-05-15 07:30,15,115.05,115.05,114.94,114.94,233
20060901|2006-05-15 08:00,15,114.97,114.97,114.97,114.97,2
20060901|2006-05-15 09:00,15,115.14,115.19,115.08,115.13,446
20060901|2006-05-15 09:30,15,115.16,115.33,115.16,115.33,492
20060901|2006-05-15 10:00,15,115.35,115.39,115.34,115.39,242
20060901|2006-05-15 10:30,15,115.38,115.39,115.36,115.36,6
20060901|2006-05-15 13:00,15,115.34,115.34,115.3,115.3,2
20060901|2006-05-15 14:30,15,115.31,115.31,115.31,115.31,2
20060901|2006-05-16 01:00,16,115.36,115.5,115.34,115.5,99
20060901|2006-05-16 01:30,16,115.47,115.5,115.46,115.5,315
20060901|2006-05-16 02:00,16,115.43,115.43,115.43,115.43,17
20060901|2006-05-16 02:30,16,115.39,115.39,115.37,115.37,26
20060901|2006-05-16 03:30,16,115.37,115.37,115.35,115.35,3
20060901|2006-05-16 04:00,16,115.55,115.55,115.5,115.5,520
20060901|2006-05-16 04:30,16,115.47,115.47,115.45,115.47,106
20060901|2006-05-16 05:30,16,115.45,115.46,115.43,115.46,3
20060901|2006-05-16 06:30,16,115.44,115.44,115.44,115.44,1
20060901|2006-05-16 07:00,16,115.4,115.53,115.4,115.53,205
20060901|2006-05-16 07:30,16,115.52,115.6,115.5,115.56,27
20060901|2006-05-16 08:00,16,115.54,115.54,115.48,115.49,110
20060901|2006-05-16 08:30,16,115.5,115.5,115.45,115.45,133
20060901|2006-05-16 09:00,16,115.5,115.54,115.5,115.52,637
20060901|2006-05-16 09:30,16,115.53,115.74,115.53,115.72,777
20060901|2006-05-16 10:00,16,115.71,115.77,115.71,115.77,237
20060901|2006-05-16 10:30,16,115.73,115.73,115.73,115.73,8
20060901|2006-05-16 11:00,16,115.77,115.77,115.74,115.74,72
20060901|2006-05-16 11:30,16,115.73,115.75,115.73,115.75,72
20060901|2006-05-16 12:30,16,115.75,115.75,115.75,115.75,431
20060901|2006-05-16 13:30,16,115.73,115.73,115.72,115.72,2
20060901|2006-05-16 14:30,16,115.72,115.72,115.72,115.72,1
20060901|2006-05-17 01:00,17,115.7,115.7,115.67,115.67,2
20060901|2006-05-17 01:30,17,115.65,115.65,115.65,115.65,3
20060901|2006-05-17 02:00,17,115.65,115.67,115.63,115.67,821
20060901|2006-05-17 02:30,17,115.59,115.6,115.53,115.53,78
20060901|2006-05-17 03:00,17,115.58,115.58,115.56,115.56,152
20060901|2006-05-17 04:00,17,115.53,115.63,115.53,115.63,80
20060901|2006-05-17 04:30,17,115.63,115.63,115.63,115.63,399
20060901|2006-05-17 05:00,17,115.6,115.6,115.49,115.49,146
20060901|2006-05-17 05:30,17,115.51,115.51,115.5,115.51,3
20060901|2006-05-17 06:00,17,115.48,115.52,115.48,115.51,505
20060901|2006-05-17 07:00,17,115.51,115.51,115.37,115.37,253
20060901|2006-05-17 07:30,17,115.42,115.42,115.2,115.22,1362
20060901|2006-05-17 08:00,17,115.24,115.24,115.1,115.1,254
20060901|2006-05-17 08:30,17,115.07,115.15,115.07,115.15,347
20060901|2006-05-17 09:00,17,115.1,115.1,114.95,114.96,69
20060901|2006-05-17 09:30,17,114.98,115.03,114.97,114.99,1252
20060901|2006-05-17 10:00,17,114.99,115.1,114.97,115.1,743
20060901|2006-05-17 10:30,17,115.08,115.09,115.07,115.09,139
20060901|2006-05-17 11:00,17,115.08,115.1,115.08,115.09,4
20060901|2006-05-17 11:30,17,115.1,115.14,115.1,115.13,615
20060901|2006-05-17 12:30,17,115.09,115.1,115.09,115.1,2
20060901|2006-05-17 13:00,17,115.06,115.06,115.06,115.06,1
20060901|2006-05-17 13:30,17,115.06,115.14,115.06,115.14,6
20060901|2006-05-17 14:30,17,115.14,115.14,115.11,115.11,2
20060901|2006-05-18 01:00,18,115.12,115.14,115.09,115.09,13
20060901|2006-05-18 01:30,18,115.08,115.17,115.07,115.17,140
20060901|2006-05-18 02:00,18,115.13,115.35,115.13,115.35,515
20060901|2006-05-18 02:30,18,115.29,115.3,115.26,115.28,19
20060901|2006-05-18 03:00,18,115.21,115.21,115.21,115.21,14
20060901|2006-05-18 03:30,18,115.18,115.19,115.17,115.17,45
20060901|2006-05-18 04:00,18,115.2,115.22,115.2,115.22,2
20060901|2006-05-18 04:30,18,115.21,115.21,115.12,115.15,4
20060901|2006-05-18 05:00,18,115.19,115.21,115.19,115.21,82
20060901|2006-05-18 05:30,18,115.2,115.23,115.2,115.23,153
20060901|2006-05-18 06:00,18,115.24,115.28,115.24,115.28,3
20060901|2006-05-18 06:30,18,115.28,115.3,115.28,115.3,2
20060901|2006-05-18 07:00,18,115.31,115.41,115.31,115.41,5
20060901|2006-05-18 07:30,18,115.37,115.45,115.37,115.45,17
20060901|2006-05-18 08:00,18,115.49,115.6,115.49,115.58,636
20060901|2006-05-18 08:30,18,115.57,115.57,115.57,115.57,1
20060901|2006-05-18 09:00,18,115.54,115.56,115.54,115.56,3
20060901|2006-05-18 09:30,18,115.52,115.59,115.52,115.59,122
20060901|2006-05-18 10:00,18,115.63,115.72,115.63,115.71,295
20060901|2006-05-18 10:30,18,115.66,115.66,115.51,115.51,6
20060901|2006-05-18 11:00,18,115.57,115.66,115.57,115.66,102
20060901|2006-05-18 12:00,18,115.58,115.58,115.58,115.58,1
20060901|2006-05-18 13:00,18,115.65,115.68,115.65,115.68,2
20060901|2006-05-18 14:00,18,115.69,115.69,115.69,115.69,2
20060901|2006-05-18 14:30,18,115.68,115.7,115.68,115.7,5
20060901|2006-05-19 01:00,19,115.77,115.89,115.77,115.85,310
20060901|2006-05-19 01:30,19,115.81,115.84,115.79,115.84,352
20060901|2006-05-19 02:00,19,115.85,115.86,115.75,115.77,664
20060901|2006-05-19 02:30,19,115.81,115.81,115.62,115.62,91
20060901|2006-05-19 03:00,19,115.63,115.63,115.6,115.63,258
20060901|2006-05-19 03:30,19,115.54,115.54,115.54,115.54,2
20060901|2006-05-19 04:00,19,115.69,115.69,115.69,115.69,320
20060901|2006-05-19 05:00,19,115.55,115.55,115.55,115.55,2
20060901|2006-05-19 05:30,19,115.61,115.63,115.61,115.61,9
20060901|2006-05-19 06:00,19,115.56,115.56,115.56,115.56,4
20060901|2006-05-19 07:00,19,115.65,115.65,115.65,115.65,100
20060901|2006-05-19 08:30,19,115.8,115.86,115.8,115.86,344
20060901|2006-05-19 09:00,19,115.88,115.96,115.87,115.92,76
20060901|2006-05-19 09:30,19,115.91,115.91,115.88,115.91,516
20060901|2006-05-19 10:00,19,115.91,115.97,115.87,115.87,55
20060901|2006-05-19 10:30,19,115.88,115.88,115.88,115.88,4
20060901|2006-05-19 11:00,19,115.9,115.9,115.87,115.87,3
20060901|2006-05-19 11:30,19,115.83,115.83,115.83,115.83,1
20060901|2006-05-19 12:00,19,115.82,115.82,115.82,115.82,2
20060901|2006-05-19 12:30,19,115.77,115.77,115.76,115.76,14
20060901|2006-05-22 01:00,22,115.91,116.02,115.91,116.02,9
20060901|2006-05-22 01:30,22,115.96,116.08,115.95,116.08,128
20060901|2006-05-22 02:00,22,116.09,116.09,116.05,116.05,8
20060901|2006-05-22 02:30,22,116.1,116.22,116.1,116.22,1022
20060901|2006-05-22 03:00,22,116.24,116.45,116.24,116.36,236
20060901|2006-05-22 03:30,22,116.35,116.35,116.28,116.3,2021
20060901|2006-05-22 04:00,22,116.29,116.29,116.23,116.23,2208
20060901|2006-05-22 04:30,22,116.28,116.37,116.28,116.37,597
20060901|2006-05-22 05:00,22,116.3,116.4,116.3,116.36,901
20060901|2006-05-22 05:30,22,116.34,116.37,116.32,116.35,351
20060901|2006-05-22 06:00,22,116.34,116.36,116.32,116.32,9
20060901|2006-05-22 06:30,22,116.42,116.42,116.37,116.38,205
20060901|2006-05-22 07:30,22,116.32,116.32,116.29,116.29,3
20060901|2006-05-22 08:00,22,116.35,116.46,116.35,116.4,161
20060901|2006-05-22 08:30,22,116.49,116.49,116.46,116.46,3
20060901|2006-05-22 09:00,22,116.51,116.53,116.49,116.52,944
20060901|2006-05-22 09:30,22,116.4,116.45,116.4,116.41,234
20060901|2006-05-22 10:00,22,116.51,116.54,116.49,116.54,31
20060901|2006-05-22 10:30,22,116.5,116.59,116.5,116.59,761
20060901|2006-05-22 11:00,22,116.51,116.51,116.46,116.46,3
20060901|2006-05-22 11:30,22,116.46,116.46,116.45,116.45,252
20060901|2006-05-22 12:30,22,116.48,116.48,116.48,116.48,1
20060901|2006-05-22 13:00,22,116.47,116.47,116.47,116.47,2
20060901|2006-05-22 13:30,22,116.42,116.42,116.42,116.42,1
20060901|2006-05-22 14:00,22,116.41,116.41,116.41,116.41,1
20060901|2006-05-22 14:30,22,116.39,116.39,116.39,116.39,2
20060901|2006-05-23 01:00,23,116.53,116.53,116.4,116.42,227
20060901|2006-05-23 01:30,23,116.37,116.4,116.34,116.34,9
20060901|2006-05-23 02:00,23,116.35,116.35,116.25,116.29,74
20060901|2006-05-23 02:30,23,116.27,116.28,116.25,116.28,103
20060901|2006-05-23 03:00,23,116.29,116.4,116.29,116.4,524
20060901|2006-05-23 03:30,23,116.39,116.42,116.39,116.42,4
20060901|2006-05-23 04:00,23,116.45,116.45,116.43,116.44,23
20060901|2006-05-23 04:30,23,116.48,116.5,116.45,116.5,5
20060901|2006-05-23 05:00,23,116.4,116.43,116.36,116.43,197
20060901|2006-05-23 05:30,23,116.5,116.54,116.45,116.45,13
20060901|2006-05-23 06:30,23,116.36,116.36,116.32,116.32,26
20060901|2006-05-23 07:00,23,116.33,116.37,116.33,116.37,2
20060901|2006-05-23 07:30,23,116.32,116.36,116.27,116.36,1348
20060901|2006-05-23 08:00,23,116.32,116.32,116.27,116.27,217
20060901|2006-05-23 08:30,23,116.36,116.47,116.36,116.45,36
20060901|2006-05-23 09:00,23,116.46,116.49,116.46,116.49,21
20060901|2006-05-23 09:30,23,116.45,116.45,116.4,116.4,14
20060901|2006-05-23 10:00,23,116.31,116.4,116.31,116.4,4
20060901|2006-05-23 10:30,23,116.45,116.45,116.45,116.45,70
20060901|2006-05-23 11:00,23,116.41,116.41,116.41,116.41,50
20060901|2006-05-23 12:00,23,116.42,116.42,116.42,116.42,25
20060901|2006-05-23 13:30,23,116.43,116.43,116.43,116.43,1
20060901|2006-05-23 14:30,23,116.45,116.48,116.45,116.48,2
20060901|2006-05-24 01:00,24,116.6,116.65,116.57,116.6,193
20060901|2006-05-24 01:30,24,116.6,116.61,116.55,116.58,55
20060901|2006-05-24 02:00,24,116.55,116.56,116.54,116.56,24
20060901|2006-05-24 02:30,24,116.59,116.66,116.5,116.5,2856
20060901|2006-05-24 03:00,24,116.55,116.55,116.4,116.5,83
20060901|2006-05-24 03:30,24,116.47,116.54,116.47,116.54,157
20060901|2006-05-24 04:00,24,116.57,116.75,116.57,116.75,1275
20060901|2006-05-24 04:30,24,116.69,116.84,116.68,116.8,869
20060901|2006-05-24 05:00,24,116.79,117.01,116.77,117.01,2460
20060901|2006-05-24 05:30,24,117.01,117.08,116.91,116.91,5538
20060901|2006-05-24 06:00,24,116.9,116.9,116.84,116.88,441
20060901|2006-05-24 06:30,24,116.86,116.87,116.85,116.85,55
20060901|2006-05-24 07:00,24,116.85,116.96,116.82,116.96,88
20060901|2006-05-24 07:30,24,116.97,117,116.88,116.92,35
20060901|2006-05-24 08:00,24,116.9,116.95,116.84,116.84,161
20060901|2006-05-24 08:30,24,116.88,116.9,116.84,116.85,175
20060901|2006-05-24 09:00,24,116.81,116.81,116.74,116.76,1078
20060901|2006-05-24 09:30,24,116.76,116.78,116.72,116.73,102
20060901|2006-05-24 10:00,24,116.8,116.85,116.8,116.82,203
20060901|2006-05-24 10:30,24,116.88,116.88,116.85,116.87,731
20060901|2006-05-24 11:00,24,116.82,116.88,116.82,116.88,448
20060901|2006-05-24 11:30,24,116.9,116.93,116.9,116.91,18
20060901|2006-05-24 12:00,24,116.93,116.96,116.93,116.96,9
20060901|2006-05-24 12:30,24,116.98,117.01,116.94,116.94,27
20060901|2006-05-24 13:00,24,116.93,116.93,116.93,116.93,15
20060901|2006-05-24 13:30,24,116.91,116.91,116.85,116.85,4
20060901|2006-05-25 01:00,25,116.92,116.92,116.9,116.9,102
20060901|2006-05-25 01:30,25,116.9,116.93,116.9,116.93,4
20060901|2006-05-25 02:00,25,116.84,116.84,116.8,116.8,271
20060901|2006-05-25 02:30,25,116.84,116.85,116.84,116.84,316
20060901|2006-05-25 03:00,25,116.9,116.9,116.86,116.87,578
20060901|2006-05-25 03:30,25,116.86,116.86,116.86,116.86,51
20060901|2006-05-25 04:30,25,116.86,116.86,116.86,116.86,2
20060901|2006-05-25 05:00,25,116.8,116.92,116.79,116.91,790
20060901|2006-05-25 05:30,25,116.9,116.9,116.9,116.9,1
20060901|2006-05-25 06:00,25,116.91,116.95,116.91,116.93,237
20060901|2006-05-25 06:30,25,116.91,116.92,116.87,116.87,67
20060901|2006-05-25 07:00,25,116.87,116.87,116.85,116.86,21
20060901|2006-05-25 07:30,25,116.98,117.02,116.88,116.93,1338
20060901|2006-05-25 08:00,25,116.96,116.96,116.89,116.94,281
20060901|2006-05-25 08:30,25,116.97,116.97,116.93,116.95,135
20060901|2006-05-25 09:00,25,116.98,117,116.94,116.98,68
20060901|2006-05-25 10:00,25,116.98,116.98,116.92,116.93,24
20060901|2006-05-25 10:30,25,116.89,116.91,116.88,116.91,121
20060901|2006-05-25 11:00,25,116.95,116.95,116.92,116.94,115
20060901|2006-05-25 11:30,25,116.96,116.96,116.94,116.94,226
20060901|2006-05-25 12:00,25,116.94,116.94,116.92,116.92,2
20060901|2006-05-25 12:30,25,116.9,116.9,116.9,116.9,1
20060901|2006-05-25 13:00,25,116.88,116.88,116.88,116.88,1
20060901|2006-05-25 13:30,25,116.88,116.89,116.82,116.82,13
20060901|2006-05-25 14:00,25,116.8,116.8,116.78,116.78,5
20060901|2006-05-25 14:30,25,116.79,116.79,116.79,116.79,1
20060901|2006-05-26 01:00,26,116.83,116.83,116.7,116.75,1897
20060901|2006-05-26 01:30,26,116.75,116.77,116.62,116.64,62
20060901|2006-05-26 02:00,26,116.65,116.7,116.64,116.66,429
20060901|2006-05-26 02:30,26,116.66,116.74,116.66,116.74,165
20060901|2006-05-26 03:00,26,116.76,116.76,116.71,116.73,1030
20060901|2006-05-26 03:30,26,116.75,116.8,116.75,116.78,429
20060901|2006-05-26 04:00,26,116.78,116.81,116.77,116.77,42
20060901|2006-05-26 04:30,26,116.78,116.78,116.75,116.75,1576
20060901|2006-05-26 05:00,26,116.75,116.75,116.73,116.73,874
20060901|2006-05-26 05:30,26,116.76,116.77,116.74,116.74,36
20060901|2006-05-26 06:00,26,116.75,116.76,116.75,116.76,20
20060901|2006-05-26 06:30,26,116.75,116.75,116.75,116.75,802
20060901|2006-05-26 07:00,26,116.75,116.79,116.75,116.79,243
20060901|2006-05-26 07:30,26,116.75,116.89,116.68,116.86,751
20060901|2006-05-26 08:00,26,116.87,116.88,116.85,116.88,488
20060901|2006-05-26 08:30,26,116.87,116.95,116.87,116.95,769
20060901|2006-05-26 09:00,26,116.95,116.95,116.94,116.95,1813
20060901|2006-05-26 09:30,26,116.92,116.96,116.89,116.9,234
20060901|2006-05-26 10:00,26,116.89,116.91,116.89,116.89,726
20060901|2006-05-26 10:30,26,116.89,116.89,116.89,116.89,1
20060901|2006-05-26 11:00,26,116.9,116.9,116.88,116.88,25
20060901|2006-05-26 11:30,26,116.91,116.91,116.89,116.89,87
20060901|2006-05-26 12:00,26,116.89,116.89,116.89,116.89,5
20060901|2006-05-26 12:30,26,116.87,116.87,116.87,116.87,20
20060901|2006-05-26 13:00,26,116.87,116.87,116.87,116.87,1
20060901|2006-05-26 14:00,26,116.87,116.87,116.87,116.87,2
20060901|2006-05-26 14:30,26,116.86,116.86,116.86,116.86,20
20060901|2006-05-29 01:00,29,116.95,116.95,116.81,116.81,137
20060901|2006-05-29 01:30,29,116.73,116.76,116.73,116.76,4
20060901|2006-05-29 02:00,29,116.76,116.78,116.75,116.75,257
20060901|2006-05-29 02:30,29,116.73,116.75,116.73,116.75,26
20060901|2006-05-29 03:00,29,116.75,116.75,116.73,116.75,295
20060901|2006-05-29 03:30,29,116.72,116.72,116.7,116.7,225
20060901|2006-05-29 04:00,29,116.7,116.73,116.7,116.73,200
20060901|2006-05-29 04:30,29,116.74,116.75,116.71,116.71,2651
20060901|2006-05-29 05:00,29,116.7,116.7,116.68,116.7,187
20060901|2006-05-29 05:30,29,116.7,116.71,116.7,116.7,65
20060901|2006-05-29 06:00,29,116.7,116.72,116.7,116.71,101
20060901|2006-05-29 06:30,29,116.71,116.71,116.71,116.71,2
20060901|2006-05-29 07:00,29,116.74,116.74,116.73,116.73,2
20060901|2006-05-29 07:30,29,116.73,116.74,116.73,116.74,29
20060901|2006-05-29 08:30,29,116.74,116.75,116.72,116.75,567
20060901|2006-05-29 09:00,29,116.79,116.79,116.79,116.79,51
20060901|2006-05-29 09:30,29,116.82,116.83,116.81,116.83,190
20060901|2006-05-29 10:00,29,116.83,116.83,116.82,116.83,51
20060901|2006-05-29 10:30,29,116.81,116.82,116.8,116.82,331
20060901|2006-05-29 11:00,29,116.82,116.82,116.82,116.82,1
20060901|2006-05-29 12:00,29,116.83,116.83,116.83,116.83,25
20060901|2006-05-29 13:00,29,116.81,116.81,116.81,116.81,1
20060901|2006-05-30 01:00,30,116.82,116.87,116.82,116.87,579
20060901|2006-05-30 01:30,30,116.87,117.02,116.87,116.98,1922
20060901|2006-05-30 02:00,30,116.98,116.99,116.93,116.93,401
20060901|2006-05-30 02:30,30,116.92,116.96,116.87,116.87,1093
20060901|2006-05-30 03:00,30,116.87,116.87,116.79,116.82,2118
20060901|2006-05-30 03:30,30,116.8,116.8,116.69,116.7,5433
20060901|2006-05-30 04:00,30,116.69,116.74,116.67,116.68,2797
20060901|2006-05-30 04:30,30,116.66,116.68,116.6,116.68,461
20060901|2006-05-30 05:00,30,116.62,116.62,116.59,116.6,2370
20060901|2006-05-30 05:30,30,116.59,116.6,116.59,116.6,29
20060901|2006-05-30 06:00,30,116.6,116.61,116.59,116.61,3418
20060901|2006-05-30 06:30,30,116.6,116.62,116.6,116.62,1713
20060901|2006-05-30 07:00,30,116.64,116.65,116.6,116.61,766
20060901|2006-05-30 07:30,30,116.57,116.57,116.49,116.52,1722
20060901|2006-05-30 08:00,30,116.52,116.52,116.37,116.39,7910
20060901|2006-05-30 08:30,30,116.38,116.44,116.38,116.38,2040
20060901|2006-05-30 09:00,30,116.47,116.54,116.45,116.49,10307
20060901|2006-05-30 09:30,30,116.49,116.52,116.46,116.46,385
20060901|2006-05-30 10:00,30,116.44,116.44,116.4,116.42,4290
20060901|2006-05-30 10:30,30,116.42,116.44,116.4,116.44,1012
20060901|2006-05-30 11:00,30,116.45,116.48,116.45,116.48,519
20060901|2006-05-30 11:30,30,116.44,116.45,116.42,116.44,140
20060901|2006-05-30 12:00,30,116.44,116.44,116.44,116.44,1
20060901|2006-05-30 12:30,30,116.44,116.44,116.44,116.44,14
20060901|2006-05-30 13:00,30,116.42,116.42,116.41,116.42,102
20060901|2006-05-30 13:30,30,116.42,116.42,116.42,116.42,20
20060901|2006-05-30 14:00,30,116.43,116.43,116.43,116.43,1
20060901|2006-05-31 01:00,31,116.55,116.57,116.54,116.57,1216
20060901|2006-05-31 01:30,31,116.55,116.6,116.55,116.58,835
20060901|2006-05-31 02:00,31,116.53,116.58,116.5,116.5,5175
20060901|2006-05-31 02:30,31,116.52,116.52,116.47,116.47,1128
20060901|2006-05-31 03:00,31,116.48,116.51,116.48,116.49,558
20060901|2006-05-31 03:30,31,116.5,116.52,116.44,116.44,1623
20060901|2006-05-31 04:00,31,116.43,116.43,116.31,116.32,4318
20060901|2006-05-31 04:30,31,116.34,116.35,116.17,116.19,4640
20060901|2006-05-31 05:00,31,116.18,116.24,116.14,116.15,2512
20060901|2006-05-31 05:30,31,116.16,116.21,116.16,116.19,3894
20060901|2006-05-31 06:00,31,116.19,116.19,116.07,116.12,2649
20060901|2006-05-31 06:30,31,116.12,116.17,116.11,116.15,1177
20060901|2006-05-31 07:00,31,116.14,116.2,116.13,116.19,1128
20060901|2006-05-31 07:30,31,116.21,116.24,116.19,116.19,1628
20060901|2006-05-31 08:00,31,116.22,116.22,116.17,116.2,911
20060901|2006-05-31 08:30,31,116.19,116.21,116.1,116.12,2043
20060901|2006-05-31 09:00,31,116.11,116.22,116.06,116.22,18028
20060901|2006-05-31 09:30,31,116.17,116.19,116.15,116.19,501
20060901|2006-05-31 10:00,31,116.2,116.22,116,116.01,16347
20060901|2006-05-31 10:30,31,116,116.04,115.97,116.02,1589
20060901|2006-05-31 11:00,31,116.02,116.06,115.96,115.99,1325
20060901|2006-05-31 11:30,31,115.99,116.02,115.99,116.02,176
20060901|2006-05-31 12:00,31,116.01,116.01,115.99,115.99,13
20060901|2006-05-31 12:30,31,115.98,116.02,115.92,115.93,125
20060901|2006-05-31 13:00,31,115.97,115.97,115.97,115.97,1
20060901|2006-05-31 13:30,31,115.96,115.96,115.96,115.96,570
20060901|2006-05-31 14:00,31,115.94,115.94,115.94,115.94,10
20060901|2006-05-31 14:30,31,115.94,115.94,115.93,115.93,23
20060901|2006-06-01 01:00,1,115.89,115.91,115.83,115.85,6443
20060901|2006-06-01 01:30,1,115.85,115.85,115.72,115.72,32053
20060901|2006-06-01 02:00,1,115.73,115.75,115.68,115.74,5225
20060901|2006-06-01 02:30,1,115.71,115.74,115.68,115.69,2532
20060901|2006-06-01 03:00,1,115.72,115.73,115.67,115.7,46216
20060901|2006-06-01 03:30,1,115.71,115.75,115.69,115.75,4015
20060901|2006-06-01 04:00,1,115.76,115.83,115.75,115.8,31523
20060901|2006-06-01 04:30,1,115.78,115.84,115.78,115.84,8875
20060901|2006-06-01 05:00,1,115.83,115.87,115.81,115.81,5025
20060901|2006-06-01 05:30,1,115.81,115.84,115.77,115.8,4654
20060901|2006-06-01 06:00,1,115.79,115.81,115.78,115.79,1997
20060901|2006-06-01 06:30,1,115.78,115.78,115.74,115.78,3950
20060901|2006-06-01 07:00,1,115.8,115.82,115.76,115.8,3504
20060901|2006-06-01 07:30,1,115.8,115.86,115.79,115.82,6525
20060901|2006-06-01 08:00,1,115.81,115.86,115.8,115.85,2143
20060901|2006-06-01 08:30,1,115.85,115.91,115.8,115.9,8752
20060901|2006-06-01 09:00,1,115.89,115.94,115.84,115.87,3600
20060901|2006-06-01 09:30,1,115.87,115.96,115.86,115.96,6025
20060901|2006-06-01 10:00,1,115.94,115.98,115.89,115.93,28020
20060901|2006-06-01 10:30,1,115.94,115.94,115.91,115.91,513
20060901|2006-06-01 11:00,1,115.92,115.92,115.89,115.9,2090
20060901|2006-06-01 11:30,1,115.9,115.92,115.9,115.92,881
20060901|2006-06-01 12:00,1,115.91,115.91,115.89,115.89,75
20060901|2006-06-01 13:30,1,115.9,115.91,115.9,115.9,43
20060901|2006-06-01 14:00,1,115.93,115.93,115.93,115.93,6
20060901|2006-06-01 14:30,1,115.94,115.96,115.93,115.94,49
20060901|2006-06-02 01:00,2,115.86,115.91,115.83,115.83,11193
20060901|2006-06-02 01:30,2,115.83,115.86,115.82,115.82,3373
20060901|2006-06-02 02:00,2,115.83,115.94,115.82,115.94,12175
20060901|2006-06-02 02:30,2,115.92,115.93,115.87,115.87,3190
20060901|2006-06-02 03:00,2,115.89,115.9,115.87,115.89,23719
20060901|2006-06-02 03:30,2,115.89,115.91,115.86,115.86,11268
20060901|2006-06-02 04:00,2,115.86,115.86,115.83,115.85,5631
20060901|2006-06-02 04:30,2,115.85,115.86,115.82,115.84,3169
20060901|2006-06-02 05:00,2,115.83,115.85,115.82,115.82,6756
20060901|2006-06-02 05:30,2,115.82,115.84,115.82,115.84,1847
20060901|2006-06-02 06:00,2,115.83,115.83,115.8,115.81,2466
20060901|2006-06-02 06:30,2,115.81,115.84,115.79,115.79,11708
20060901|2006-06-02 07:00,2,115.78,116.05,115.75,116.02,48303
20060901|2006-06-02 07:30,2,116.01,116.29,116.01,116.27,22976
20060901|2006-06-02 08:00,2,116.3,116.45,116.29,116.41,55384
20060901|2006-06-02 08:30,2,116.41,116.42,116.37,116.41,12447
20060901|2006-06-02 09:00,2,116.39,116.46,116.37,116.46,10734
20060901|2006-06-02 09:30,2,116.47,116.5,116.44,116.48,20730
20060901|2006-06-02 10:00,2,116.42,116.52,116.41,116.5,12199
20060901|2006-06-02 10:30,2,116.5,116.52,116.46,116.5,3531
20060901|2006-06-02 11:00,2,116.52,116.55,116.52,116.52,5997
20060901|2006-06-02 11:30,2,116.54,116.55,116.5,116.5,1539
20060901|2006-06-02 12:00,2,116.52,116.53,116.5,116.53,462
20060901|2006-06-02 12:30,2,116.52,116.52,116.5,116.52,367
20060901|2006-06-02 13:30,2,116.55,116.56,116.54,116.54,596
20060901|2006-06-02 14:00,2,116.55,116.55,116.54,116.54,22
20060901|2006-06-02 14:30,2,116.52,116.54,116.51,116.51,69
20060901|2006-06-02 15:00,2,116.49,116.49,116.49,116.49,1
20060901|2006-06-05 01:00,5,116.5,116.53,116.47,116.47,3828
20060901|2006-06-05 01:30,5,116.46,116.54,116.46,116.5,2566
20060901|2006-06-05 02:00,5,116.51,116.55,116.47,116.48,2790
20060901|2006-06-05 02:30,5,116.48,116.48,116.42,116.47,26581
20060901|2006-06-05 03:00,5,116.48,116.57,116.48,116.52,14166
20060901|2006-06-05 03:30,5,116.51,116.58,116.5,116.5,14570
20060901|2006-06-05 04:00,5,116.51,116.53,116.47,116.49,8539
20060901|2006-06-05 04:30,5,116.49,116.5,116.45,116.48,13900
20060901|2006-06-05 05:00,5,116.48,116.5,116.47,116.48,8181
20060901|2006-06-05 05:30,5,116.47,116.47,116.45,116.45,3565
20060901|2006-06-05 06:00,5,116.45,116.46,116.42,116.44,15564
20060901|2006-06-05 06:30,5,116.44,116.45,116.41,116.45,4665
20060901|2006-06-05 07:00,5,116.45,116.49,116.44,116.47,6184
20060901|2006-06-05 07:30,5,116.46,116.48,116.44,116.45,11729
20060901|2006-06-05 08:00,5,116.45,116.46,116.39,116.41,11462
20060901|2006-06-05 08:30,5,116.41,116.43,116.38,116.39,3540
20060901|2006-06-05 09:00,5,116.4,116.41,116.3,116.31,33158
20060901|2006-06-05 09:30,5,116.32,116.33,116.19,116.2,22761
20060901|2006-06-05 10:00,5,116.21,116.24,116.16,116.21,16804
20060901|2006-06-05 10:30,5,116.21,116.22,116.15,116.17,8309
20060901|2006-06-05 11:00,5,116.17,116.21,116.17,116.19,6002
20060901|2006-06-05 11:30,5,116.19,116.22,116.19,116.22,7358
20060901|2006-06-05 12:00,5,116.23,116.23,116.22,116.22,2071
20060901|2006-06-05 12:30,5,116.21,116.23,116.2,116.2,5908
20060901|2006-06-05 13:00,5,116.23,116.23,116.1,116.17,407
20060901|2006-06-05 13:30,5,116.14,116.17,116.12,116.12,137
20060901|2006-06-05 14:00,5,116.11,116.13,116.11,116.13,632
20060901|2006-06-05 14:30,5,116.11,116.13,116.1,116.1,467
20060901|2006-06-06 01:00,6,116.09,116.09,116.02,116.08,22139
20060901|2006-06-06 01:30,6,116.08,116.15,116.03,116.14,11919
20060901|2006-06-06 02:00,6,116.14,116.16,116.1,116.11,18725
20060901|2006-06-06 02:30,6,116.11,116.12,115.94,116.02,42267
20060901|2006-06-06 03:00,6,116.02,116.02,115.91,115.96,55008
20060901|2006-06-06 03:30,6,115.97,115.99,115.94,115.99,38020
20060901|2006-06-06 04:00,6,115.99,115.99,115.95,115.97,21540
20060901|2006-06-06 04:30,6,115.98,115.99,115.96,115.98,24424
20060901|2006-06-06 05:00,6,115.98,116,115.95,115.97,21734
20060901|2006-06-06 05:30,6,115.96,115.97,115.93,115.94,19577
20060901|2006-06-06 06:00,6,115.95,115.95,115.92,115.93,39554
20060901|2006-06-06 06:30,6,115.94,115.95,115.9,115.92,21605
20060901|2006-06-06 07:00,6,115.92,115.98,115.8,115.83,29580
20060901|2006-06-06 07:30,6,115.84,115.89,115.81,115.86,53915
20060901|2006-06-06 08:00,6,115.87,115.88,115.82,115.84,71202
20060901|2006-06-06 08:30,6,115.84,115.88,115.81,115.87,84498
20060901|2006-06-06 09:00,6,115.88,115.9,115.81,115.83,126017
20060901|2006-06-06 09:30,6,115.82,115.82,115.76,115.78,98468
20060901|2006-06-06 10:00,6,115.78,115.87,115.77,115.87,34870
20060901|2006-06-06 10:30,6,115.86,116.01,115.84,116,44791
20060901|2006-06-06 11:00,6,115.99,116,115.91,115.91,12251
20060901|2006-06-06 11:30,6,115.92,115.93,115.81,115.89,13157
20060901|2006-06-06 12:00,6,115.89,115.91,115.84,115.9,6930
20060901|2006-06-06 12:30,6,115.9,115.92,115.9,115.9,347
20060901|2006-06-06 13:00,6,115.91,115.91,115.89,115.91,309
20060901|2006-06-06 13:30,6,115.9,115.91,115.9,115.91,16
20060901|2006-06-06 14:00,6,115.9,115.9,115.89,115.89,64
20060901|2006-06-06 14:30,6,115.88,115.88,115.86,115.87,364
20060901|2006-06-07 01:00,7,116.01,116.01,115.92,115.93,29243
20060901|2006-06-07 01:30,7,115.93,115.95,115.88,115.95,19805
20060901|2006-06-07 02:00,7,115.96,116.01,115.95,115.98,36988
20060901|2006-06-07 02:30,7,115.98,115.98,115.81,115.82,52646
20060901|2006-06-07 03:00,7,115.82,115.92,115.81,115.91,48352
20060901|2006-06-07 03:30,7,115.91,115.97,115.84,115.86,56851
20060901|2006-06-07 04:00,7,115.87,115.91,115.85,115.88,81200
20060901|2006-06-07 04:30,7,115.88,115.91,115.85,115.89,65993
20060901|2006-06-07 05:00,7,115.89,115.99,115.86,115.91,121408
20060901|2006-06-07 05:30,7,115.9,115.93,115.9,115.92,37201
20060901|2006-06-07 06:00,7,115.92,115.94,115.85,115.86,38867
20060901|2006-06-07 06:30,7,115.86,115.88,115.84,115.87,29651
20060901|2006-06-07 07:00,7,115.87,115.94,115.86,115.88,57996
20060901|2006-06-07 07:30,7,115.89,115.92,115.88,115.9,51486
20060901|2006-06-07 08:00,7,115.89,115.9,115.83,115.84,47567
20060901|2006-06-07 08:30,7,115.84,115.84,115.69,115.72,134123
20060901|2006-06-07 09:00,7,115.72,115.85,115.68,115.81,195897
20060901|2006-06-07 09:30,7,115.82,115.87,115.78,115.86,63102
20060901|2006-06-07 10:00,7,115.86,115.88,115.83,115.85,69773
20060901|2006-06-07 10:30,7,115.85,115.87,115.82,115.82,51977
20060901|2006-06-07 11:00,7,115.83,115.84,115.81,115.82,14594
20060901|2006-06-07 11:30,7,115.83,115.87,115.81,115.86,16229
20060901|2006-06-07 12:00,7,115.86,115.87,115.84,115.86,11019
20060901|2006-06-07 12:30,7,115.86,115.88,115.85,115.88,4971
20060901|2006-06-07 13:00,7,115.87,115.88,115.86,115.87,911
20060901|2006-06-07 13:30,7,115.88,115.88,115.85,115.86,876
20060901|2006-06-07 14:00,7,115.86,115.87,115.85,115.86,225
20060901|2006-06-07 14:30,7,115.86,115.88,115.85,115.88,1186
20060901|2006-06-07 15:00,7,115.88,115.88,115.88,115.88,107
20060901|2006-06-08 01:00,8,116.05,116.16,116.04,116.08,83871
20060901|2006-06-08 01:30,8,116.09,116.14,116.07,116.13,44630
20060901|2006-06-08 02:00,8,116.12,116.15,116.02,116.09,62902
20060901|2006-06-08 02:30,8,116.09,116.34,116.07,116.29,141991
20060901|2006-06-08 03:00,8,116.29,116.39,116.28,116.31,118828
20060901|2006-06-08 03:30,8,116.3,116.34,116.28,116.31,64050
20060901|2006-06-08 04:00,8,116.31,116.33,116.25,116.28,51583
20060901|2006-06-08 04:30,8,116.27,116.32,116.26,116.31,38081
20060901|2006-06-08 05:00,8,116.31,116.38,116.31,116.32,53676
20060901|2006-06-08 05:30,8,116.32,116.32,116.26,116.29,28104
20060901|2006-06-08 06:00,8,116.29,116.3,116.25,116.28,20963
20060901|2006-06-08 06:30,8,116.28,116.34,116.12,116.17,97551
20060901|2006-06-08 07:00,8,116.17,116.22,116.1,116.11,76742
20060901|2006-06-08 07:30,8,116.11,116.19,115.9,115.99,200104
20060901|2006-06-08 08:00,8,115.99,116.1,115.96,116.08,103753
20060901|2006-06-08 08:30,8,116.07,116.13,115.94,115.97,98145
20060901|2006-06-08 09:00,8,115.97,116.23,115.96,116.23,99002
20060901|2006-06-08 09:30,8,116.23,116.44,116.23,116.42,158157
20060901|2006-06-08 10:00,8,116.41,116.54,116.34,116.49,92144
20060901|2006-06-08 10:30,8,116.49,116.64,116.48,116.59,90663
20060901|2006-06-08 11:00,8,116.59,116.61,116.55,116.57,23396
20060901|2006-06-08 11:30,8,116.57,116.58,116.48,116.52,17407
20060901|2006-06-08 12:00,8,116.53,116.63,116.53,116.58,13973
20060901|2006-06-08 12:30,8,116.59,116.6,116.53,116.54,2258
20060901|2006-06-08 13:00,8,116.53,116.54,116.5,116.51,2947
20060901|2006-06-08 13:30,8,116.51,116.51,116.43,116.44,5763
20060901|2006-06-08 14:00,8,116.44,116.45,116.41,116.43,2756
20060901|2006-06-08 14:30,8,116.43,116.43,116.37,116.4,6537
20060901|2006-06-08 15:00,8,116.4,116.4,116.4,116.4,77
20060901|2006-06-09 01:00,9,116.38,116.43,116.35,116.41,32268
20060901|2006-06-09 01:30,9,116.4,116.49,116.4,116.43,31735
20060901|2006-06-09 02:00,9,116.43,116.48,116.36,116.42,38659
20060901|2006-06-09 02:30,9,116.43,116.59,116.42,116.55,68963
20060901|2006-06-09 03:00,9,116.54,116.59,116.49,116.52,56086
20060901|2006-06-09 03:30,9,116.52,116.53,116.44,116.49,45219
20060901|2006-06-09 04:00,9,116.49,116.59,116.47,116.55,48894
20060901|2006-06-09 04:30,9,116.55,116.63,116.55,116.58,71388
20060901|2006-06-09 05:00,9,116.57,116.68,116.56,116.57,94859
20060901|2006-06-09 05:30,9,116.58,116.66,116.57,116.59,44710
20060901|2006-06-09 06:00,9,116.59,116.59,116.48,116.49,52841
20060901|2006-06-09 06:30,9,116.49,116.53,116.49,116.53,19292
20060901|2006-06-09 07:00,9,116.52,116.54,116.42,116.43,41159
20060901|2006-06-09 07:30,9,116.44,116.47,116.31,116.44,105670
20060901|2006-06-09 08:00,9,116.44,116.53,116.43,116.48,65579
20060901|2006-06-09 08:30,9,116.49,116.57,116.47,116.54,58992
20060901|2006-06-09 09:00,9,116.53,116.58,116.5,116.54,33287
20060901|2006-06-09 09:30,9,116.54,116.58,116.47,116.48,41191
20060901|2006-06-09 10:00,9,116.48,116.57,116.45,116.49,40322
20060901|2006-06-09 10:30,9,116.49,116.54,116.48,116.5,18284
20060901|2006-06-09 11:00,9,116.5,116.54,116.48,116.53,8620
20060901|2006-06-09 11:30,9,116.53,116.55,116.49,116.54,4916
20060901|2006-06-09 12:00,9,116.53,116.57,116.53,116.55,1429
20060901|2006-06-09 12:30,9,116.54,116.55,116.5,116.5,896
20060901|2006-06-09 13:00,9,116.5,116.53,116.5,116.51,367
20060901|2006-06-09 13:30,9,116.51,116.52,116.51,116.51,108
20060901|2006-06-09 14:00,9,116.53,116.54,116.53,116.54,213
20060901|2006-06-09 14:30,9,116.53,116.53,116.46,116.48,1553
20060901|2006-06-09 15:00,9,116.48,116.48,116.48,116.48,8
20060901|2006-06-12 01:00,12,116.47,116.57,116.46,116.53,9044
20060901|2006-06-12 01:30,12,116.53,116.55,116.45,116.46,11304
20060901|2006-06-12 02:00,12,116.46,116.5,116.43,116.48,17882
20060901|2006-06-12 02:30,12,116.48,116.49,116.42,116.47,22827
20060901|2006-06-12 03:00,12,116.48,116.54,116.46,116.53,31090
20060901|2006-06-12 03:30,12,116.53,116.59,116.51,116.59,34087
20060901|2006-06-12 04:00,12,116.59,116.61,116.57,116.57,43659
20060901|2006-06-12 04:30,12,116.57,116.64,116.56,116.59,50149
20060901|2006-06-12 05:00,12,116.6,116.62,116.55,116.56,35864
20060901|2006-06-12 05:30,12,116.56,116.6,116.56,116.59,16849
20060901|2006-06-12 06:00,12,116.59,116.63,116.58,116.6,15978
20060901|2006-06-12 06:30,12,116.61,116.62,116.56,116.61,15644
20060901|2006-06-12 07:00,12,116.61,116.61,116.54,116.56,32961
20060901|2006-06-12 07:30,12,116.56,116.63,116.54,116.59,30909
20060901|2006-06-12 08:00,12,116.59,116.66,116.57,116.64,41867
20060901|2006-06-12 08:30,12,116.64,116.67,116.61,116.65,37365
20060901|2006-06-12 09:00,12,116.64,116.68,116.63,116.67,44113
20060901|2006-06-12 09:30,12,116.66,116.71,116.61,116.7,51984
20060901|2006-06-12 10:00,12,116.69,116.71,116.67,116.7,46977
20060901|2006-06-12 10:30,12,116.7,116.75,116.68,116.68,36957
20060901|2006-06-12 11:00,12,116.69,116.73,116.68,116.72,16923
20060901|2006-06-12 11:30,12,116.72,116.72,116.67,116.69,5455
20060901|2006-06-12 12:00,12,116.69,116.7,116.67,116.67,2689
20060901|2006-06-12 12:30,12,116.66,116.67,116.65,116.66,2837
20060901|2006-06-12 13:00,12,116.66,116.71,116.66,116.69,552
20060901|2006-06-12 13:30,12,116.7,116.72,116.68,116.7,489
20060901|2006-06-12 14:00,12,116.71,116.74,116.69,116.74,1272
20060901|2006-06-12 14:30,12,116.74,116.77,116.73,116.75,2753
20060901|2006-06-12 15:00,12,116.75,116.75,116.75,116.75,58
20060901|2006-06-13 01:00,13,116.8,116.93,116.8,116.92,63138
20060901|2006-06-13 01:30,13,116.92,117.03,116.89,117,82209
20060901|2006-06-13 02:00,13,117,117.02,116.95,116.99,58016
20060901|2006-06-13 02:30,13,116.99,117.21,116.97,117.15,190784
20060901|2006-06-13 03:00,13,117.15,117.16,117.1,117.12,85069
20060901|2006-06-13 03:30,13,117.13,117.24,117.12,117.21,82149
20060901|2006-06-13 04:00,13,117.21,117.26,117.13,117.15,91209
20060901|2006-06-13 04:30,13,117.15,117.18,117.12,117.14,48749
20060901|2006-06-13 05:00,13,117.13,117.18,117.12,117.17,35576
20060901|2006-06-13 05:30,13,117.17,117.21,117.15,117.2,31010
20060901|2006-06-13 06:00,13,117.2,117.21,117.16,117.18,22220
20060901|2006-06-13 06:30,13,117.19,117.22,117.15,117.16,32675
20060901|2006-06-13 07:00,13,117.16,117.18,117.1,117.12,51479
20060901|2006-06-13 07:30,13,117.12,117.14,117.02,117.08,157741
20060901|2006-06-13 08:00,13,117.08,117.14,117.07,117.07,85515
20060901|2006-06-13 08:30,13,117.07,117.08,116.86,116.9,168667
20060901|2006-06-13 09:00,13,116.9,117,116.89,116.94,104626
20060901|2006-06-13 09:30,13,116.94,117.12,116.93,117.12,105949
20060901|2006-06-13 10:00,13,117.12,117.2,117.08,117.14,122791
20060901|2006-06-13 10:30,13,117.13,117.18,117.09,117.11,34221
20060901|2006-06-13 11:00,13,117.11,117.18,117.1,117.14,23228
20060901|2006-06-13 11:30,13,117.15,117.16,117.09,117.11,8322
20060901|2006-06-13 12:00,13,117.11,117.15,117.11,117.14,2797
20060901|2006-06-13 12:30,13,117.13,117.15,117.12,117.12,2437
20060901|2006-06-13 13:00,13,117.11,117.13,117.1,117.11,1783
20060901|2006-06-13 13:30,13,117.12,117.15,117.11,117.14,1338
20060901|2006-06-13 14:00,13,117.14,117.15,117.11,117.11,943
20060901|2006-06-13 14:30,13,117.11,117.11,117.07,117.09,3356
20060901|2006-06-13 15:00,13,117.09,117.09,117.09,117.09,25
20060901|2006-06-14 01:00,14,117.02,117.06,116.97,117.03,32897
20060901|2006-06-14 01:30,14,117.02,117.07,116.93,116.95,39381
20060901|2006-06-14 02:00,14,116.96,117,116.92,117,56602
20060901|2006-06-14 02:30,14,117,117.03,116.96,116.97,38981
20060901|2006-06-14 03:00,14,116.97,116.97,116.92,116.96,37268
20060901|2006-06-14 03:30,14,116.96,116.96,116.9,116.91,57750
20060901|2006-06-14 04:00,14,116.9,117.01,116.9,117,40949
20060901|2006-06-14 04:30,14,117,117.07,116.99,117.05,55188
20060901|2006-06-14 05:00,14,117.05,117.09,117.03,117.04,35594
20060901|2006-06-14 05:30,14,117.03,117.06,117.03,117.05,18169
20060901|2006-06-14 06:00,14,117.05,117.11,117.04,117.11,29536
20060901|2006-06-14 06:30,14,117.11,117.15,117.09,117.13,43722
20060901|2006-06-14 07:00,14,117.13,117.16,116.95,116.96,64878
20060901|2006-06-14 07:30,14,116.96,117.12,116.82,116.84,258796
20060901|2006-06-14 08:00,14,116.84,116.93,116.82,116.92,106986
20060901|2006-06-14 08:30,14,116.92,116.92,116.82,116.88,80599
20060901|2006-06-14 09:00,14,116.89,116.91,116.8,116.85,107007
20060901|2006-06-14 09:30,14,116.84,116.93,116.83,116.89,54602
20060901|2006-06-14 10:00,14,116.89,116.92,116.86,116.88,29278
20060901|2006-06-14 10:30,14,116.88,116.89,116.82,116.86,34969
20060901|2006-06-14 11:00,14,116.85,116.88,116.75,116.77,44897
20060901|2006-06-14 11:30,14,116.76,116.8,116.75,116.77,16707
20060901|2006-06-14 12:00,14,116.77,116.81,116.76,116.8,8352
20060901|2006-06-14 12:30,14,116.79,116.81,116.78,116.79,2759
20060901|2006-06-14 13:00,14,116.79,116.8,116.71,116.74,10226
20060901|2006-06-14 13:30,14,116.74,116.79,116.74,116.78,1021
20060901|2006-06-14 14:00,14,116.78,116.79,116.74,116.74,717
20060901|2006-06-14 14:30,14,116.75,116.75,116.69,116.73,2451
20060901|2006-06-14 15:00,14,116.76,116.76,116.76,116.76,43
20060901|2006-06-15 01:00,15,116.74,116.78,116.66,116.7,33892
20060901|2006-06-15 01:30,15,116.7,116.74,116.68,116.72,20968
20060901|2006-06-15 02:00,15,116.72,116.72,116.61,116.68,63455
20060901|2006-06-15 02:30,15,116.68,116.73,116.62,116.65,55768
20060901|2006-06-15 03:00,15,116.65,116.69,116.61,116.63,38121
20060901|2006-06-15 03:30,15,116.62,116.66,116.53,116.58,121841
20060901|2006-06-15 04:00,15,116.59,116.62,116.51,116.54,61273
20060901|2006-06-15 04:30,15,116.53,116.56,116.46,116.5,103357
20060901|2006-06-15 05:00,15,116.5,116.52,116.45,116.51,54783
20060901|2006-06-15 05:30,15,116.5,116.57,116.49,116.53,44920
20060901|2006-06-15 06:00,15,116.54,116.56,116.5,116.52,22758
20060901|2006-06-15 06:30,15,116.51,116.55,116.5,116.54,23347
20060901|2006-06-15 07:00,15,116.54,116.57,116.42,116.42,47650
20060901|2006-06-15 07:30,15,116.42,116.45,116.34,116.37,162846
20060901|2006-06-15 08:00,15,116.37,116.51,116.35,116.42,90657
20060901|2006-06-15 08:30,15,116.43,116.44,116.36,116.37,54401
20060901|2006-06-15 09:00,15,116.38,116.44,116.37,116.41,37021
20060901|2006-06-15 09:30,15,116.41,116.41,116.32,116.38,57678
20060901|2006-06-15 10:00,15,116.38,116.4,116.33,116.34,38660
20060901|2006-06-15 10:30,15,116.34,116.41,116.33,116.38,23393
20060901|2006-06-15 11:00,15,116.37,116.39,116.34,116.38,17740
20060901|2006-06-15 11:30,15,116.37,116.4,116.34,116.38,9318
20060901|2006-06-15 12:00,15,116.38,116.4,116.37,116.4,3398
20060901|2006-06-15 12:30,15,116.39,116.39,116.35,116.38,1821
20060901|2006-06-15 13:00,15,116.38,116.39,116.36,116.39,1152
20060901|2006-06-15 13:30,15,116.39,116.4,116.36,116.38,1125
20060901|2006-06-15 14:00,15,116.37,116.38,116.32,116.33,3153
20060901|2006-06-15 14:30,15,116.32,116.34,116.29,116.32,6611
20060901|2006-06-15 15:00,15,116.3,116.3,116.3,116.3,105
20060901|2006-06-16 01:00,16,116.32,116.32,116.23,116.25,44376
20060901|2006-06-16 01:30,16,116.25,116.3,116.24,116.28,37770
20060901|2006-06-16 02:00,16,116.28,116.36,116.27,116.33,44014
20060901|2006-06-16 02:30,16,116.34,116.35,116.25,116.32,44801
20060901|2006-06-16 03:00,16,116.33,116.39,116.32,116.34,31297
20060901|2006-06-16 03:30,16,116.34,116.39,116.32,116.37,29738
20060901|2006-06-16 04:00,16,116.38,116.48,116.34,116.43,67477
20060901|2006-06-16 04:30,16,116.43,116.56,116.42,116.54,63585
20060901|2006-06-16 05:00,16,116.53,116.58,116.5,116.55,42294
20060901|2006-06-16 05:30,16,116.55,116.58,116.51,116.56,39242
20060901|2006-06-16 06:00,16,116.55,116.57,116.53,116.54,11407
20060901|2006-06-16 06:30,16,116.53,116.56,116.51,116.56,19231
20060901|2006-06-16 07:00,16,116.56,116.58,116.54,116.56,18951
20060901|2006-06-16 07:30,16,116.57,116.63,116.56,116.6,62375
20060901|2006-06-16 08:00,16,116.61,116.65,116.52,116.53,55873
20060901|2006-06-16 08:30,16,116.54,116.56,116.46,116.48,54877
20060901|2006-06-16 09:00,16,116.48,116.57,116.46,116.52,59434
20060901|2006-06-16 09:30,16,116.52,116.55,116.46,116.46,29008
20060901|2006-06-16 10:00,16,116.47,116.52,116.46,116.51,27714
20060901|2006-06-16 10:30,16,116.5,116.51,116.42,116.44,22407
20060901|2006-06-16 11:00,16,116.44,116.46,116.42,116.44,6812
20060901|2006-06-16 11:30,16,116.44,116.45,116.42,116.43,5884
20060901|2006-06-16 12:00,16,116.43,116.46,116.42,116.45,1013
20060901|2006-06-16 12:30,16,116.46,116.49,116.46,116.47,3025
20060901|2006-06-16 13:00,16,116.46,116.47,116.37,116.38,7078
20060901|2006-06-16 13:30,16,116.39,116.39,116.33,116.34,3796
20060901|2006-06-16 14:00,16,116.33,116.39,116.33,116.38,1064
20060901|2006-06-16 14:30,16,116.38,116.39,116.36,116.36,1070
20060901|2006-06-16 15:00,16,116.36,116.36,116.36,116.36,38
20060901|2006-06-19 01:00,19,116.33,116.33,116.27,116.31,18792
20060901|2006-06-19 01:30,19,116.31,116.34,116.28,116.31,15749
20060901|2006-06-19 02:00,19,116.31,116.36,116.3,116.36,22998
20060901|2006-06-19 02:30,19,116.35,116.36,116.29,116.29,27010
20060901|2006-06-19 03:00,19,116.29,116.31,116.12,116.13,96385
20060901|2006-06-19 03:30,19,116.13,116.18,116.12,116.17,53606
20060901|2006-06-19 04:00,19,116.17,116.24,116.16,116.18,48326
20060901|2006-06-19 04:30,19,116.18,116.19,116.14,116.17,29486
20060901|2006-06-19 05:00,19,116.17,116.18,116.12,116.14,27877
20060901|2006-06-19 05:30,19,116.14,116.19,116.1,116.17,30105
20060901|2006-06-19 06:00,19,116.17,116.22,116.17,116.19,21942
20060901|2006-06-19 06:30,19,116.19,116.19,116.14,116.16,21174
20060901|2006-06-19 07:00,19,116.17,116.23,116.15,116.19,25503
20060901|2006-06-19 07:30,19,116.19,116.24,116.17,116.18,35222
20060901|2006-06-19 08:00,19,116.18,116.21,116.15,116.19,41426
20060901|2006-06-19 08:30,19,116.18,116.22,116.16,116.22,32635
20060901|2006-06-19 09:00,19,116.21,116.3,116.2,116.28,54922
20060901|2006-06-19 09:30,19,116.28,116.29,116.22,116.25,37875
20060901|2006-06-19 10:00,19,116.25,116.25,116.16,116.21,43495
20060901|2006-06-19 10:30,19,116.21,116.22,116.12,116.14,28009
20060901|2006-06-19 11:00,19,116.15,116.16,116.1,116.12,17265
20060901|2006-06-19 11:30,19,116.11,116.14,116.1,116.13,7539
20060901|2006-06-19 12:00,19,116.13,116.2,116.13,116.18,3930
20060901|2006-06-19 12:30,19,116.19,116.21,116.17,116.19,2152
20060901|2006-06-19 13:00,19,116.2,116.2,116.16,116.18,948
20060901|2006-06-19 13:30,19,116.18,116.19,116.17,116.18,280
20060901|2006-06-19 14:00,19,116.18,116.19,116.17,116.17,1073
20060901|2006-06-19 14:30,19,116.16,116.2,116.15,116.18,1752
20060901|2006-06-19 15:00,19,116.19,116.19,116.19,116.19,52
20060901|2006-06-20 01:00,20,116.19,116.28,116.19,116.26,23676
20060901|2006-06-20 01:30,20,116.27,116.33,116.22,116.33,33119
20060901|2006-06-20 02:00,20,116.32,116.37,116.3,116.34,51858
20060901|2006-06-20 02:30,20,116.34,116.35,116.28,116.33,33740
20060901|2006-06-20 03:00,20,116.33,116.34,116.28,116.29,31899
20060901|2006-06-20 03:30,20,116.3,116.37,116.3,116.35,34560
20060901|2006-06-20 04:00,20,116.35,116.36,116.3,116.31,26340
20060901|2006-06-20 04:30,20,116.32,116.42,116.3,116.4,49081
20060901|2006-06-20 05:00,20,116.4,116.43,116.38,116.42,34256
20060901|2006-06-20 05:30,20,116.42,116.44,116.4,116.42,14937
20060901|2006-06-20 06:00,20,116.42,116.44,116.38,116.4,16258
20060901|2006-06-20 06:30,20,116.41,116.42,116.39,116.41,15782
20060901|2006-06-20 07:00,20,116.42,116.42,116.33,116.35,30602
20060901|2006-06-20 07:30,20,116.36,116.39,116.2,116.24,120859
20060901|2006-06-20 08:00,20,116.24,116.27,116.17,116.19,67849
20060901|2006-06-20 08:30,20,116.19,116.21,116.13,116.16,81741
20060901|2006-06-20 09:00,20,116.16,116.17,116.01,116.04,105849
20060901|2006-06-20 09:30,20,116.04,116.06,115.95,115.96,90033
20060901|2006-06-20 10:00,20,115.95,115.97,115.89,115.93,82829
20060901|2006-06-20 10:30,20,115.93,115.97,115.92,115.93,24836
20060901|2006-06-20 11:00,20,115.94,115.97,115.92,115.96,20349
20060901|2006-06-20 11:30,20,115.96,116,115.95,116,10937
20060901|2006-06-20 12:00,20,116,116,115.96,115.97,3892
20060901|2006-06-20 12:30,20,115.98,116,115.95,115.96,2504
20060901|2006-06-20 13:00,20,115.96,115.98,115.95,115.96,939
20060901|2006-06-20 13:30,20,115.96,115.97,115.94,115.94,803
20060901|2006-06-20 14:00,20,115.95,115.97,115.93,115.94,2766
20060901|2006-06-20 14:30,20,115.94,115.95,115.93,115.95,2515
20060901|2006-06-20 15:00,20,115.95,115.95,115.95,115.95,21
20060901|2006-06-21 01:00,21,115.99,115.99,115.88,115.94,30255
20060901|2006-06-21 01:30,21,115.94,115.95,115.77,115.79,69781
20060901|2006-06-21 02:00,21,115.8,115.88,115.79,115.86,40873
20060901|2006-06-21 02:30,21,115.87,115.87,115.76,115.86,59300
20060901|2006-06-21 03:00,21,115.86,115.89,115.83,115.89,33327
20060901|2006-06-21 03:30,21,115.88,115.92,115.79,115.79,72282
20060901|2006-06-21 04:00,21,115.79,115.83,115.77,115.81,40506
20060901|2006-06-21 04:30,21,115.81,115.86,115.79,115.84,36639
20060901|2006-06-21 05:00,21,115.84,115.9,115.81,115.85,56326
20060901|2006-06-21 05:30,21,115.85,115.85,115.78,115.83,47695
20060901|2006-06-21 06:00,21,115.83,115.88,115.81,115.83,44737
20060901|2006-06-21 06:30,21,115.83,115.87,115.81,115.86,22326
20060901|2006-06-21 07:00,21,115.86,115.87,115.82,115.84,33146
20060901|2006-06-21 07:30,21,115.83,115.9,115.82,115.89,44234
20060901|2006-06-21 08:00,21,115.89,115.91,115.83,115.84,40864
20060901|2006-06-21 08:30,21,115.85,115.86,115.72,115.75,87150
20060901|2006-06-21 09:00,21,115.75,115.79,115.72,115.78,54813
20060901|2006-06-21 09:30,21,115.77,115.85,115.75,115.85,41036
20060901|2006-06-21 10:00,21,115.84,115.85,115.78,115.79,34179
20060901|2006-06-21 10:30,21,115.79,115.8,115.74,115.76,25504
20060901|2006-06-21 11:00,21,115.75,115.76,115.71,115.73,15069
20060901|2006-06-21 11:30,21,115.73,115.77,115.71,115.76,5802
20060901|2006-06-21 12:00,21,115.76,115.78,115.75,115.76,2921
20060901|2006-06-21 12:30,21,115.76,115.76,115.74,115.75,826
20060901|2006-06-21 13:00,21,115.75,115.75,115.73,115.74,1599
20060901|2006-06-21 13:30,21,115.73,115.74,115.73,115.73,334
20060901|2006-06-21 14:00,21,115.73,115.74,115.72,115.72,668
20060901|2006-06-21 14:30,21,115.72,115.73,115.7,115.71,2465
20060901|2006-06-21 15:00,21,115.72,115.72,115.72,115.72,39
20060901|2006-06-22 01:00,22,115.69,115.69,115.55,115.6,56953
20060901|2006-06-22 01:30,22,115.61,115.64,115.58,115.59,27512
20060901|2006-06-22 02:00,22,115.59,115.66,115.59,115.66,38088
20060901|2006-06-22 02:30,22,115.66,115.67,115.63,115.66,47387
20060901|2006-06-22 03:00,22,115.66,115.7,115.62,115.65,53551
20060901|2006-06-22 03:30,22,115.65,115.67,115.6,115.65,45480
20060901|2006-06-22 04:00,22,115.65,115.69,115.62,115.65,38860
20060901|2006-06-22 04:30,22,115.66,115.69,115.64,115.69,27338
20060901|2006-06-22 05:00,22,115.69,115.7,115.64,115.68,37965
20060901|2006-06-22 05:30,22,115.69,115.69,115.63,115.65,21104
20060901|2006-06-22 06:00,22,115.66,115.68,115.62,115.67,20779
20060901|2006-06-22 06:30,22,115.67,115.7,115.61,115.63,26533
20060901|2006-06-22 07:00,22,115.63,115.66,115.61,115.65,21251
20060901|2006-06-22 07:30,22,115.65,115.69,115.57,115.6,81239
20060901|2006-06-22 08:00,22,115.61,115.64,115.57,115.58,46393
20060901|2006-06-22 08:30,22,115.59,115.62,115.56,115.59,45078
20060901|2006-06-22 09:00,22,115.59,115.62,115.56,115.58,50209
20060901|2006-06-22 09:30,22,115.58,115.61,115.42,115.45,90216
20060901|2006-06-22 10:00,22,115.46,115.46,115.3,115.35,127000
20060901|2006-06-22 10:30,22,115.36,115.39,115.33,115.37,36766
20060901|2006-06-22 11:00,22,115.37,115.4,115.36,115.39,18937
20060901|2006-06-22 11:30,22,115.38,115.4,115.36,115.39,13314
20060901|2006-06-22 12:00,22,115.38,115.38,115.35,115.36,4277
20060901|2006-06-22 12:30,22,115.37,115.4,115.36,115.39,1165
20060901|2006-06-22 13:00,22,115.39,115.39,115.38,115.38,1174
20060901|2006-06-22 13:30,22,115.38,115.38,115.37,115.37,843
20060901|2006-06-22 14:00,22,115.37,115.37,115.35,115.36,722
20060901|2006-06-22 14:30,22,115.35,115.36,115.32,115.32,3195
20060901|2006-06-22 15:00,22,115.31,115.31,115.31,115.31,443
20060901|2006-06-23 01:00,23,115.33,115.45,115.31,115.44,38084
20060901|2006-06-23 01:30,23,115.43,115.44,115.39,115.43,19444
20060901|2006-06-23 02:00,23,115.43,115.45,115.32,115.34,38689
20060901|2006-06-23 02:30,23,115.33,115.46,115.33,115.43,44182
20060901|2006-06-23 03:00,23,115.43,115.48,115.38,115.41,52844
20060901|2006-06-23 03:30,23,115.41,115.43,115.35,115.39,49449
20060901|2006-06-23 04:00,23,115.38,115.39,115.32,115.34,56894
20060901|2006-06-23 04:30,23,115.34,115.4,115.32,115.37,43789
20060901|2006-06-23 05:00,23,115.37,115.45,115.35,115.44,36792
20060901|2006-06-23 05:30,23,115.44,115.45,115.39,115.41,19447
20060901|2006-06-23 06:00,23,115.42,115.44,115.4,115.42,12892
20060901|2006-06-23 06:30,23,115.41,115.44,115.4,115.43,15804
20060901|2006-06-23 07:00,23,115.43,115.52,115.42,115.51,53514
20060901|2006-06-23 07:30,23,115.51,115.6,115.41,115.42,164762
20060901|2006-06-23 08:00,23,115.42,115.44,115.15,115.24,195115
20060901|2006-06-23 08:30,23,115.25,115.3,115.2,115.23,70742
20060901|2006-06-23 09:00,23,115.22,115.28,115.21,115.25,40662
20060901|2006-06-23 09:30,23,115.25,115.25,115.14,115.15,59851
20060901|2006-06-23 10:00,23,115.15,115.17,115.11,115.17,54614
20060901|2006-06-23 10:30,23,115.17,115.22,115.16,115.19,20864
20060901|2006-06-23 11:00,23,115.2,115.21,115.15,115.18,15589
20060901|2006-06-23 11:30,23,115.17,115.2,115.15,115.19,4133
20060901|2006-06-23 12:00,23,115.19,115.2,115.19,115.2,1790
20060901|2006-06-23 12:30,23,115.2,115.2,115.18,115.19,1421
20060901|2006-06-23 13:00,23,115.2,115.22,115.2,115.22,1608
20060901|2006-06-23 13:30,23,115.21,115.22,115.21,115.21,391
20060901|2006-06-23 14:00,23,115.22,115.22,115.2,115.22,124
20060901|2006-06-23 14:30,23,115.21,115.25,115.15,115.24,2533
20060901|2006-06-23 15:00,23,115.19,115.19,115.19,115.19,200
20060901|2006-06-26 01:00,26,115.28,115.28,115.2,115.21,22261
20060901|2006-06-26 01:30,26,115.22,115.28,115.22,115.25,11550
20060901|2006-06-26 02:00,26,115.24,115.31,115.21,115.29,23217
20060901|2006-06-26 02:30,26,115.28,115.29,115.23,115.25,22240
20060901|2006-06-26 03:00,26,115.25,115.37,115.24,115.34,35234
20060901|2006-06-26 03:30,26,115.33,115.36,115.27,115.29,47803
20060901|2006-06-26 04:00,26,115.29,115.32,115.06,115.14,104834
20060901|2006-06-26 04:30,26,115.13,115.18,115.12,115.15,36344
20060901|2006-06-26 05:00,26,115.15,115.17,115.09,115.1,37732
20060901|2006-06-26 05:30,26,115.09,115.17,115.09,115.15,30402
20060901|2006-06-26 06:00,26,115.15,115.17,114.98,115.05,78042
20060901|2006-06-26 06:30,26,115.05,115.09,115.02,115.08,28305
20060901|2006-06-26 07:00,26,115.08,115.15,115.07,115.14,37862
20060901|2006-06-26 07:30,26,115.14,115.16,115.11,115.13,24409
20060901|2006-06-26 08:00,26,115.13,115.19,115.12,115.15,30355
20060901|2006-06-26 08:30,26,115.14,115.16,115.04,115.08,47502
20060901|2006-06-26 09:00,26,115.07,115.17,115.06,115.11,69460
20060901|2006-06-26 09:30,26,115.1,115.12,115.03,115.05,36525
20060901|2006-06-26 10:00,26,115.04,115.08,115.01,115.08,48192
20060901|2006-06-26 10:30,26,115.08,115.12,115.07,115.09,19144
20060901|2006-06-26 11:00,26,115.09,115.1,115.07,115.09,9821
20060901|2006-06-26 11:30,26,115.08,115.11,115.07,115.1,5978
20060901|2006-06-26 12:00,26,115.11,115.14,115.1,115.13,5252
20060901|2006-06-26 12:30,26,115.12,115.13,115.09,115.11,1699
20060901|2006-06-26 13:00,26,115.11,115.12,115.1,115.11,112
20060901|2006-06-26 13:30,26,115.11,115.12,115.1,115.11,571
20060901|2006-06-26 14:00,26,115.1,115.11,115.1,115.1,234
20060901|2006-06-26 14:30,26,115.1,115.13,115.1,115.13,1535
20060901|2006-06-26 15:00,26,115.14,115.14,115.14,115.14,76
20060901|2006-06-27 01:00,27,115.15,115.18,115.11,115.18,22284
20060901|2006-06-27 01:30,27,115.18,115.21,115.17,115.19,21615
20060901|2006-06-27 02:00,27,115.2,115.25,115.18,115.19,40507
20060901|2006-06-27 02:30,27,115.2,115.23,114.92,114.93,153888
20060901|2006-06-27 03:00,27,114.93,115.02,114.86,114.98,167756
20060901|2006-06-27 03:30,27,114.98,115,114.91,114.95,62751
20060901|2006-06-27 04:00,27,114.94,115,114.92,114.99,50959
20060901|2006-06-27 04:30,27,114.99,115.01,114.92,114.95,50739
20060901|2006-06-27 05:00,27,114.94,114.98,114.91,114.98,34763
20060901|2006-06-27 05:30,27,114.97,115.01,114.95,115.01,25787
20060901|2006-06-27 06:00,27,115,115.08,114.99,115.05,39480
20060901|2006-06-27 06:30,27,115.05,115.08,115.02,115.07,24146
20060901|2006-06-27 07:00,27,115.07,115.12,115.03,115.05,56171
20060901|2006-06-27 07:30,27,115.05,115.08,115.02,115.06,51024
20060901|2006-06-27 08:00,27,115.05,115.05,114.99,115,47877
20060901|2006-06-27 08:30,27,115,115.09,114.97,115.03,63295
20060901|2006-06-27 09:00,27,115.03,115.18,115.02,115.1,123340
20060901|2006-06-27 09:30,27,115.1,115.12,115,115.05,59237
20060901|2006-06-27 10:00,27,115.05,115.13,115.03,115.1,54231
20060901|2006-06-27 10:30,27,115.1,115.11,115.05,115.07,29817
20060901|2006-06-27 11:00,27,115.07,115.1,115.06,115.1,9623
20060901|2006-06-27 11:30,27,115.1,115.1,115.07,115.08,7964
20060901|2006-06-27 12:00,27,115.08,115.08,115.02,115.03,5569
20060901|2006-06-27 12:30,27,115.03,115.03,114.92,114.98,9445
20060901|2006-06-27 13:00,27,114.98,115,114.98,114.99,1046
20060901|2006-06-27 13:30,27,114.99,115.04,114.98,115.03,878
20060901|2006-06-27 14:00,27,115.03,115.05,115.01,115.04,538
20060901|2006-06-27 14:30,27,115.04,115.08,115.03,115.05,1652
20060901|2006-06-27 15:00,27,115.06,115.06,115.06,115.06,9
20060901|2006-06-28 01:00,28,115.06,115.1,115.05,115.08,15781
20060901|2006-06-28 01:30,28,115.07,115.1,115.03,115.06,21199
20060901|2006-06-28 02:00,28,115.06,115.11,115.05,115.09,23532
20060901|2006-06-28 02:30,28,115.08,115.09,115.06,115.07,23163
20060901|2006-06-28 03:00,28,115.06,115.1,115.05,115.07,33349
20060901|2006-06-28 03:30,28,115.07,115.11,115.05,115.09,50493
20060901|2006-06-28 04:00,28,115.1,115.16,115.09,115.13,65623
20060901|2006-06-28 04:30,28,115.13,115.15,115.11,115.13,46797
20060901|2006-06-28 05:00,28,115.13,115.13,115.1,115.12,23774
20060901|2006-06-28 05:30,28,115.12,115.14,115.09,115.09,21056
20060901|2006-06-28 06:00,28,115.09,115.12,115.07,115.08,15240
20060901|2006-06-28 06:30,28,115.08,115.1,115.06,115.09,20896
20060901|2006-06-28 07:00,28,115.1,115.1,115,115.02,43849
20060901|2006-06-28 07:30,28,115.02,115.03,114.93,114.93,77192
20060901|2006-06-28 08:00,28,114.94,115.02,114.92,115,70149
20060901|2006-06-28 08:30,28,115.01,115.03,114.98,115.02,50954
20060901|2006-06-28 09:00,28,115.03,115.11,114.99,115.02,88943
20060901|2006-06-28 09:30,28,115.02,115.03,114.95,115.01,55053
20060901|2006-06-28 10:00,28,115.02,115.09,115.02,115.07,35378
20060901|2006-06-28 10:30,28,115.08,115.09,115.05,115.08,10667
20060901|2006-06-28 11:00,28,115.08,115.09,115.06,115.07,8366
20060901|2006-06-28 11:30,28,115.07,115.1,115.06,115.07,6286
20060901|2006-06-28 12:00,28,115.07,115.07,115.04,115.05,4108
20060901|2006-06-28 12:30,28,115.05,115.06,115.02,115.06,3554
20060901|2006-06-28 13:00,28,115.05,115.05,114.99,114.99,2865
20060901|2006-06-28 13:30,28,114.99,115,114.97,114.97,1164
20060901|2006-06-28 14:00,28,114.97,114.98,114.96,114.98,1721
20060901|2006-06-28 14:30,28,114.98,115,114.97,114.98,1279
20060901|2006-06-28 15:00,28,114.97,114.97,114.97,114.97,8
20060901|2006-06-29 01:00,29,114.96,115,114.94,114.99,14723
20060901|2006-06-29 01:30,29,114.99,115.02,114.98,115.01,10489
20060901|2006-06-29 02:00,29,115.01,115.02,114.94,114.98,29252
20060901|2006-06-29 02:30,29,114.98,115,114.95,115,34374
20060901|2006-06-29 03:00,29,115,115.14,114.99,115.14,91260
20060901|2006-06-29 03:30,29,115.14,115.14,115.06,115.12,47369
20060901|2006-06-29 04:00,29,115.12,115.15,115.08,115.1,30104
20060901|2006-06-29 04:30,29,115.1,115.1,115.04,115.07,33499
20060901|2006-06-29 05:00,29,115.07,115.1,115.06,115.09,19443
20060901|2006-06-29 05:30,29,115.09,115.12,115.07,115.11,18876
20060901|2006-06-29 06:00,29,115.1,115.13,115.08,115.11,15329
20060901|2006-06-29 06:30,29,115.11,115.15,115.1,115.12,43653
20060901|2006-06-29 07:00,29,115.12,115.34,115.11,115.33,92684
20060901|2006-06-29 07:30,29,115.33,115.41,115.27,115.34,146635
20060901|2006-06-29 08:00,29,115.33,115.35,115.28,115.33,59080
20060901|2006-06-29 08:30,29,115.33,115.34,115.3,115.33,36402
20060901|2006-06-29 09:00,29,115.32,115.41,115.31,115.38,62808
20060901|2006-06-29 09:30,29,115.39,115.47,115.37,115.43,87559
20060901|2006-06-29 10:00,29,115.42,115.46,115.34,115.37,58251
20060901|2006-06-29 10:30,29,115.38,115.41,115.36,115.38,15480
20060901|2006-06-29 11:00,29,115.38,115.42,115.37,115.41,18087
20060901|2006-06-29 11:30,29,115.41,115.42,115.37,115.38,10478
20060901|2006-06-29 12:00,29,115.38,115.39,115.36,115.37,4780
20060901|2006-06-29 12:30,29,115.37,115.38,115.35,115.36,3229
20060901|2006-06-29 13:00,29,115.36,115.48,115.32,115.38,19326
20060901|2006-06-29 13:30,29,115.38,115.47,115.37,115.45,5464
20060901|2006-06-29 14:00,29,115.45,115.46,115.44,115.46,1057
20060901|2006-06-29 14:30,29,115.47,115.5,115.44,115.5,2819
20060901|2006-06-29 15:00,29,115.5,115.5,115.5,115.5,262
20060901|2006-06-30 01:00,30,115.56,115.59,115.51,115.54,33301
20060901|2006-06-30 01:30,30,115.54,115.55,115.49,115.49,25231
20060901|2006-06-30 02:00,30,115.49,115.5,115.23,115.24,114789
20060901|2006-06-30 02:30,30,115.24,115.26,115.15,115.2,97682
20060901|2006-06-30 03:00,30,115.21,115.28,115.2,115.27,41894
20060901|2006-06-30 03:30,30,115.27,115.28,115.19,115.21,35993
20060901|2006-06-30 04:00,30,115.21,115.21,115.03,115.08,112563
20060901|2006-06-30 04:30,30,115.08,115.13,115.06,115.08,28729
20060901|2006-06-30 05:00,30,115.08,115.11,114.96,115.02,73682
20060901|2006-06-30 05:30,30,115.01,115.11,115.01,115.09,30902
20060901|2006-06-30 06:00,30,115.09,115.1,115,115.04,27898
20060901|2006-06-30 06:30,30,115.04,115.06,115.01,115.02,24385
20060901|2006-06-30 07:00,30,115.03,115.1,114.99,115.06,41062
20060901|2006-06-30 07:30,30,115.06,115.19,115.02,115.1,122639
20060901|2006-06-30 08:00,30,115.09,115.14,115.06,115.13,42259
20060901|2006-06-30 08:30,30,115.12,115.24,115.1,115.21,68123
20060901|2006-06-30 09:00,30,115.2,115.25,115.14,115.24,70672
20060901|2006-06-30 09:30,30,115.23,115.28,115.22,115.26,49306
20060901|2006-06-30 10:00,30,115.27,115.39,115.26,115.31,64766
20060901|2006-06-30 10:30,30,115.31,115.37,115.29,115.35,27053
20060901|2006-06-30 11:00,30,115.35,115.39,115.34,115.36,11617
20060901|2006-06-30 11:30,30,115.37,115.4,115.34,115.38,8969
20060901|2006-06-30 12:00,30,115.38,115.42,115.38,115.4,2764
20060901|2006-06-30 12:30,30,115.4,115.44,115.38,115.4,3538
20060901|2006-06-30 13:00,30,115.39,115.42,115.37,115.42,1945
20060901|2006-06-30 13:30,30,115.42,115.42,115.4,115.42,730
20060901|2006-06-30 14:00,30,115.41,115.42,115.37,115.4,368
20060901|2006-06-30 14:30,30,115.4,115.41,115.38,115.4,484
20060901|2006-06-30 15:00,30,115.42,115.42,115.42,115.42,41
20060901|2006-07-03 01:00,3,115.38,115.44,115.31,115.42,29088
20060901|2006-07-03 01:30,3,115.42,115.52,115.41,115.46,38768
20060901|2006-07-03 02:00,3,115.46,115.52,115.41,115.48,29887
20060901|2006-07-03 02:30,3,115.48,115.49,115.39,115.45,33289
20060901|2006-07-03 03:00,3,115.45,115.47,115.31,115.32,34111
20060901|2006-07-03 03:30,3,115.32,115.35,115.29,115.32,38078
20060901|2006-07-03 04:00,3,115.32,115.36,115.28,115.31,26468
20060901|2006-07-03 04:30,3,115.3,115.31,115.19,115.19,44191
20060901|2006-07-03 05:00,3,115.19,115.25,115.16,115.22,49883
20060901|2006-07-03 05:30,3,115.21,115.24,115.18,115.2,22831
20060901|2006-07-03 06:00,3,115.2,115.23,115.18,115.2,21776
20060901|2006-07-03 06:30,3,115.21,115.25,115.2,115.23,15444
20060901|2006-07-03 07:00,3,115.24,115.26,115.2,115.22,17266
20060901|2006-07-03 07:30,3,115.21,115.22,115.15,115.16,35578
20060901|2006-07-03 08:00,3,115.17,115.18,115.1,115.14,43510
20060901|2006-07-03 08:30,3,115.14,115.24,115.12,115.22,28134
20060901|2006-07-03 09:00,3,115.21,115.27,115.19,115.2,46788
20060901|2006-07-03 09:30,3,115.21,115.25,115.2,115.23,18392
20060901|2006-07-03 10:00,3,115.23,115.24,115.15,115.18,24207
20060901|2006-07-03 10:30,3,115.19,115.19,115.16,115.18,11373
20060901|2006-07-03 11:00,3,115.18,115.22,115.16,115.21,6825
20060901|2006-07-03 11:30,3,115.22,115.23,115.2,115.21,4576
20060901|2006-07-03 12:00,3,115.21,115.29,115.21,115.26,4693
20060901|2006-07-03 12:30,3,115.25,115.26,115.25,115.25,443
20060901|2006-07-03 13:00,3,115.25,115.26,115.25,115.25,421
20060901|2006-07-03 13:30,3,115.24,115.26,115.24,115.24,120
20060901|2006-07-03 14:00,3,115.25,115.25,115.23,115.25,81
20060901|2006-07-03 14:30,3,115.25,115.29,115.23,115.28,192
20060901|2006-07-03 15:00,3,115.24,115.24,115.24,115.24,6
20060901|2006-07-04 01:00,4,115.21,115.22,115.13,115.15,18233
20060901|2006-07-04 01:30,4,115.15,115.2,115.15,115.19,8387
20060901|2006-07-04 02:00,4,115.19,115.28,115.18,115.28,32823
20060901|2006-07-04 02:30,4,115.27,115.3,115.26,115.29,30086
20060901|2006-07-04 03:00,4,115.29,115.33,115.28,115.29,36818
20060901|2006-07-04 03:30,4,115.29,115.3,115.23,115.25,31873
20060901|2006-07-04 04:00,4,115.25,115.28,115.23,115.27,18349
20060901|2006-07-04 04:30,4,115.27,115.38,115.25,115.36,51621
20060901|2006-07-04 05:00,4,115.36,115.36,115.31,115.33,27968
20060901|2006-07-04 05:30,4,115.34,115.34,115.31,115.32,10517
20060901|2006-07-04 06:00,4,115.32,115.35,115.31,115.34,6576
20060901|2006-07-04 06:30,4,115.35,115.36,115.33,115.34,9054
20060901|2006-07-04 07:00,4,115.35,115.36,115.31,115.32,8551
20060901|2006-07-04 07:30,4,115.33,115.35,115.32,115.35,7454
20060901|2006-07-04 08:00,4,115.35,115.36,115.32,115.34,10121
20060901|2006-07-04 08:30,4,115.33,115.34,115.26,115.28,15218
20060901|2006-07-04 09:00,4,115.28,115.34,115.27,115.32,9458
20060901|2006-07-04 09:30,4,115.33,115.34,115.29,115.3,6079
20060901|2006-07-04 10:00,4,115.3,115.31,115.28,115.29,7591
20060901|2006-07-04 10:30,4,115.29,115.31,115.29,115.3,5372
20060901|2006-07-04 11:00,4,115.3,115.3,115.28,115.29,2658
20060901|2006-07-04 11:30,4,115.3,115.3,115.28,115.28,1472
20060901|2006-07-04 12:00,4,115.27,115.28,115.26,115.27,326
20060901|2006-07-04 12:30,4,115.27,115.27,115.26,115.27,294
20060901|2006-07-04 13:00,4,115.26,115.26,115.25,115.26,451
20060901|2006-07-04 13:30,4,115.26,115.27,115.26,115.27,202
20060901|2006-07-04 14:00,4,115.27,115.28,115.27,115.28,5
20060901|2006-07-04 14:30,4,115.27,115.27,115.25,115.26,266
20060901|2006-07-04 15:00,4,115.26,115.26,115.26,115.26,62
20060901|2006-07-05 01:00,5,115.36,115.36,115.22,115.23,19934
20060901|2006-07-05 01:30,5,115.22,115.24,115.14,115.16,39247
20060901|2006-07-05 02:00,5,115.16,115.18,115.06,115.1,61283
20060901|2006-07-05 02:30,5,115.1,115.15,115.07,115.07,56598
20060901|2006-07-05 03:00,5,115.07,115.07,114.99,115.05,94058
20060901|2006-07-05 03:30,5,115.05,115.09,115.01,115.08,98900
20060901|2006-07-05 04:00,5,115.08,115.09,114.95,114.97,73509
20060901|2006-07-05 04:30,5,114.97,115.05,114.96,115.05,54404
20060901|2006-07-05 05:00,5,115.04,115.06,114.99,115.03,25790
20060901|2006-07-05 05:30,5,115.02,115.06,115,115.01,19292
20060901|2006-07-05 06:00,5,115.01,115.06,114.98,115.05,18569
20060901|2006-07-05 06:30,5,115.05,115.14,115.04,115.12,57314
20060901|2006-07-05 07:00,5,115.12,115.14,114.93,114.95,133742
20060901|2006-07-05 07:30,5,114.95,114.99,114.86,114.91,121373
20060901|2006-07-05 08:00,5,114.91,114.97,114.89,114.94,56856
20060901|2006-07-05 08:30,5,114.94,114.96,114.74,114.78,103250
20060901|2006-07-05 09:00,5,114.79,114.85,114.65,114.74,144934
20060901|2006-07-05 09:30,5,114.73,114.76,114.66,114.69,66086
20060901|2006-07-05 10:00,5,114.7,114.78,114.7,114.74,55278
20060901|2006-07-05 10:30,5,114.73,114.78,114.73,114.77,22350
20060901|2006-07-05 11:00,5,114.78,114.79,114.75,114.78,11577
20060901|2006-07-05 11:30,5,114.78,114.79,114.75,114.77,7800
20060901|2006-07-05 12:00,5,114.77,114.81,114.77,114.8,5077
20060901|2006-07-05 12:30,5,114.8,114.8,114.79,114.79,1397
20060901|2006-07-05 13:00,5,114.79,114.8,114.78,114.8,529
20060901|2006-07-05 13:30,5,114.79,114.81,114.79,114.8,1255
20060901|2006-07-05 14:00,5,114.8,114.8,114.79,114.8,419
20060901|2006-07-05 14:30,5,114.79,114.83,114.79,114.81,1216
20060901|2006-07-05 15:00,5,114.82,114.82,114.82,114.82,33
20060901|2006-07-06 01:00,6,114.8,114.87,114.78,114.84,42686
20060901|2006-07-06 01:30,6,114.84,114.89,114.84,114.85,38761
20060901|2006-07-06 02:00,6,114.84,114.87,114.8,114.83,32055
20060901|2006-07-06 02:30,6,114.82,114.83,114.74,114.77,49344
20060901|2006-07-06 03:00,6,114.77,114.81,114.72,114.77,39736
20060901|2006-07-06 03:30,6,114.78,114.8,114.74,114.78,55444
20060901|2006-07-06 04:00,6,114.77,114.91,114.77,114.88,80408
20060901|2006-07-06 04:30,6,114.88,114.94,114.87,114.89,45421
20060901|2006-07-06 05:00,6,114.89,114.96,114.89,114.91,55078
20060901|2006-07-06 05:30,6,114.91,114.94,114.9,114.92,16850
20060901|2006-07-06 06:00,6,114.93,114.96,114.92,114.92,37690
20060901|2006-07-06 06:30,6,114.93,115,114.84,114.89,89991
20060901|2006-07-06 07:00,6,114.89,114.94,114.84,114.93,54337
20060901|2006-07-06 07:30,6,114.92,114.94,114.67,114.8,196502
20060901|2006-07-06 08:00,6,114.8,114.88,114.75,114.84,78201
20060901|2006-07-06 08:30,6,114.84,114.97,114.84,114.97,91907
20060901|2006-07-06 09:00,6,114.97,115.09,114.92,115.06,141602
20060901|2006-07-06 09:30,6,115.06,115.08,114.84,114.87,101216
20060901|2006-07-06 10:00,6,114.87,114.99,114.87,114.98,40065
20060901|2006-07-06 10:30,6,114.98,115.05,114.96,114.98,24094
20060901|2006-07-06 11:00,6,114.98,115,114.94,114.95,8434
20060901|2006-07-06 11:30,6,114.96,114.98,114.93,114.94,5226
20060901|2006-07-06 12:00,6,114.94,114.95,114.92,114.93,2436
20060901|2006-07-06 12:30,6,114.93,114.95,114.92,114.94,1050
20060901|2006-07-06 13:00,6,114.93,114.94,114.92,114.94,614
20060901|2006-07-06 13:30,6,114.94,114.96,114.93,114.95,1030
20060901|2006-07-06 14:00,6,114.95,114.99,114.95,114.98,1457
20060901|2006-07-06 14:30,6,114.99,115.02,114.96,114.96,1849
20060901|2006-07-06 15:00,6,114.94,114.94,114.94,114.94,18
20060901|2006-07-07 01:00,7,114.97,115,114.96,114.99,6868
20060901|2006-07-07 01:30,7,114.98,115.06,114.98,115.02,15832
20060901|2006-07-07 02:00,7,115.02,115.04,114.97,115.02,26876
20060901|2006-07-07 02:30,7,115.02,115.08,115.01,115.07,27239
20060901|2006-07-07 03:00,7,115.06,115.07,115.03,115.03,17391
20060901|2006-07-07 03:30,7,115.03,115.06,115.02,115.05,21271
20060901|2006-07-07 04:00,7,115.05,115.08,115.05,115.07,26133
20060901|2006-07-07 04:30,7,115.06,115.08,115.01,115.01,39339
20060901|2006-07-07 05:00,7,115.02,115.07,115.01,115.04,20665
20060901|2006-07-07 05:30,7,115.05,115.07,115.04,115.05,14798
20060901|2006-07-07 06:00,7,115.05,115.06,115.03,115.04,13111
20060901|2006-07-07 06:30,7,115.05,115.08,115.04,115.07,17950
20060901|2006-07-07 07:00,7,115.06,115.53,115.02,115.31,98160
20060901|2006-07-07 07:30,7,115.28,115.34,115.12,115.14,240075
20060901|2006-07-07 08:00,7,115.14,115.27,115.12,115.25,94717
20060901|2006-07-07 08:30,7,115.26,115.34,115.15,115.3,121323
20060901|2006-07-07 09:00,7,115.29,115.33,115.2,115.31,67097
20060901|2006-07-07 09:30,7,115.31,115.4,115.29,115.37,70786
20060901|2006-07-07 10:00,7,115.38,115.42,115.35,115.36,51723
20060901|2006-07-07 10:30,7,115.36,115.44,115.35,115.43,19978
20060901|2006-07-07 11:00,7,115.42,115.47,115.39,115.39,19410
20060901|2006-07-07 11:30,7,115.4,115.42,115.38,115.38,13482
20060901|2006-07-07 12:00,7,115.39,115.42,115.37,115.41,3257
20060901|2006-07-07 12:30,7,115.42,115.42,115.39,115.4,767
20060901|2006-07-07 13:00,7,115.39,115.4,115.38,115.39,457
20060901|2006-07-07 13:30,7,115.39,115.39,115.37,115.37,741
20060901|2006-07-07 14:00,7,115.37,115.39,115.37,115.37,328
20060901|2006-07-07 14:30,7,115.38,115.38,115.36,115.37,2345
20060901|2006-07-07 15:00,7,115.38,115.38,115.38,115.38,104
20060901|2006-07-10 01:00,10,115.31,115.39,115.3,115.38,9293
20060901|2006-07-10 01:30,10,115.37,115.41,115.31,115.33,22686
20060901|2006-07-10 02:00,10,115.34,115.4,115.29,115.29,33707
20060901|2006-07-10 02:30,10,115.28,115.34,115.21,115.23,44769
20060901|2006-07-10 03:00,10,115.23,115.28,115.22,115.26,32553
20060901|2006-07-10 03:30,10,115.26,115.31,115.23,115.3,18968
20060901|2006-07-10 04:00,10,115.29,115.3,115.24,115.25,16399
20060901|2006-07-10 04:30,10,115.25,115.32,115.25,115.28,23104
20060901|2006-07-10 05:00,10,115.28,115.3,115.27,115.29,9781
20060901|2006-07-10 05:30,10,115.28,115.3,115.24,115.25,15167
20060901|2006-07-10 06:00,10,115.25,115.28,115.25,115.26,10118
20060901|2006-07-10 06:30,10,115.26,115.29,115.26,115.27,7391
20060901|2006-07-10 07:00,10,115.28,115.28,115.15,115.19,75942
20060901|2006-07-10 07:30,10,115.19,115.22,115.17,115.21,27975
20060901|2006-07-10 08:00,10,115.22,115.29,115.21,115.23,53561
20060901|2006-07-10 08:30,10,115.23,115.26,115.19,115.22,23836
20060901|2006-07-10 09:00,10,115.22,115.24,115.17,115.17,32733
20060901|2006-07-10 09:30,10,115.18,115.23,115.15,115.16,31180
20060901|2006-07-10 10:00,10,115.16,115.19,115.13,115.17,32191
20060901|2006-07-10 10:30,10,115.17,115.23,115.17,115.17,16009
20060901|2006-07-10 11:00,10,115.17,115.23,115.17,115.22,7789
20060901|2006-07-10 11:30,10,115.23,115.25,115.21,115.25,3622
20060901|2006-07-10 12:00,10,115.25,115.27,115.24,115.26,3666
20060901|2006-07-10 12:30,10,115.26,115.28,115.25,115.27,2780
20060901|2006-07-10 13:00,10,115.27,115.27,115.26,115.26,188
20060901|2006-07-10 13:30,10,115.27,115.29,115.27,115.29,1217
20060901|2006-07-10 14:00,10,115.29,115.29,115.26,115.26,526
20060901|2006-07-10 14:30,10,115.27,115.27,115.25,115.26,1561
20060901|2006-07-10 15:00,10,115.28,115.28,115.28,115.28,104
20060901|2006-07-11 01:00,11,115.28,115.28,115.22,115.23,9081
20060901|2006-07-11 01:30,11,115.24,115.27,115.21,115.25,12732
20060901|2006-07-11 02:00,11,115.25,115.38,115.24,115.35,53652
20060901|2006-07-11 02:30,11,115.35,115.4,115.34,115.39,48969
20060901|2006-07-11 03:00,11,115.38,115.41,115.35,115.4,45959
20060901|2006-07-11 03:30,11,115.4,115.46,115.39,115.44,45736
20060901|2006-07-11 04:00,11,115.44,115.45,115.38,115.4,31485
20060901|2006-07-11 04:30,11,115.39,115.46,115.37,115.43,33238
20060901|2006-07-11 05:00,11,115.44,115.45,115.37,115.38,24420
20060901|2006-07-11 05:30,11,115.38,115.4,115.37,115.4,10241
20060901|2006-07-11 06:00,11,115.39,115.46,115.39,115.46,20761
20060901|2006-07-11 06:30,11,115.46,115.47,115.43,115.44,30231
20060901|2006-07-11 07:00,11,115.44,115.45,115.4,115.41,24959
20060901|2006-07-11 07:30,11,115.41,115.41,115.3,115.36,70759
20060901|2006-07-11 08:00,11,115.35,115.42,115.33,115.37,68448
20060901|2006-07-11 08:30,11,115.37,115.41,115.36,115.38,45646
20060901|2006-07-11 09:00,11,115.38,115.45,115.37,115.43,73978
20060901|2006-07-11 09:30,11,115.43,115.52,115.43,115.52,76049
20060901|2006-07-11 10:00,11,115.51,115.6,115.5,115.57,101004
20060901|2006-07-11 10:30,11,115.57,115.58,115.51,115.52,31351
20060901|2006-07-11 11:00,11,115.53,115.54,115.51,115.53,16662
20060901|2006-07-11 11:30,11,115.53,115.57,115.53,115.54,9902
20060901|2006-07-11 12:00,11,115.54,115.56,115.51,115.53,3456
20060901|2006-07-11 12:30,11,115.52,115.54,115.5,115.52,1179
20060901|2006-07-11 13:00,11,115.51,115.53,115.5,115.53,1468
20060901|2006-07-11 13:30,11,115.52,115.53,115.51,115.53,1705
20060901|2006-07-11 14:00,11,115.53,115.54,115.52,115.52,636
20060901|2006-07-11 14:30,11,115.52,115.53,115.51,115.52,3236
20060901|2006-07-11 15:00,11,115.52,115.52,115.52,115.52,42
20060901|2006-07-12 01:00,12,115.49,115.54,115.47,115.48,30977
20060901|2006-07-12 01:30,12,115.48,115.49,115.44,115.45,32524
20060901|2006-07-12 02:00,12,115.45,115.46,115.38,115.39,41515
20060901|2006-07-12 02:30,12,115.39,115.42,115.35,115.37,57036
20060901|2006-07-12 03:00,12,115.37,115.38,115.26,115.28,100383
20060901|2006-07-12 03:30,12,115.28,115.32,115.25,115.29,62488
20060901|2006-07-12 04:00,12,115.28,115.32,115.26,115.27,51445
20060901|2006-07-12 04:30,12,115.27,115.28,115.23,115.25,72342
20060901|2006-07-12 05:00,12,115.25,115.26,115.17,115.22,74377
20060901|2006-07-12 05:30,12,115.22,115.24,115.17,115.18,27350
20060901|2006-07-12 06:00,12,115.17,115.18,115.06,115.09,92644
20060901|2006-07-12 06:30,12,115.09,115.13,115.08,115.08,32821
20060901|2006-07-12 07:00,12,115.09,115.15,115.03,115.12,66643
20060901|2006-07-12 07:30,12,115.12,115.2,115.07,115.14,85217
20060901|2006-07-12 08:00,12,115.15,115.17,115.11,115.13,56322
20060901|2006-07-12 08:30,12,115.13,115.2,115.11,115.18,51635
20060901|2006-07-12 09:00,12,115.18,115.25,115.18,115.24,68460
20060901|2006-07-12 09:30,12,115.24,115.27,115.19,115.21,42868
20060901|2006-07-12 10:00,12,115.2,115.2,115.14,115.18,37910
20060901|2006-07-12 10:30,12,115.18,115.23,115.17,115.22,18208
20060901|2006-07-12 11:00,12,115.22,115.28,115.22,115.26,20044
20060901|2006-07-12 11:30,12,115.27,115.3,115.25,115.29,15945
20060901|2006-07-12 12:00,12,115.28,115.3,115.26,115.28,7415
20060901|2006-07-12 12:30,12,115.29,115.3,115.27,115.29,6092
20060901|2006-07-12 13:00,12,115.28,115.32,115.28,115.29,8857
20060901|2006-07-12 13:30,12,115.3,115.31,115.28,115.31,5732
20060901|2006-07-12 14:00,12,115.31,115.31,115.29,115.3,1357
20060901|2006-07-12 14:30,12,115.29,115.32,115.29,115.32,2167
20060901|2006-07-12 15:00,12,115.31,115.31,115.31,115.31,210
20060901|2006-07-13 01:00,13,115.3,115.37,115.3,115.33,30031
20060901|2006-07-13 01:30,13,115.34,115.47,115.33,115.45,61240
20060901|2006-07-13 02:00,13,115.46,115.64,115.45,115.58,172623
20060901|2006-07-13 02:30,13,115.59,115.7,115.53,115.64,160894
20060901|2006-07-13 03:00,13,115.64,115.67,115.57,115.6,87486
20060901|2006-07-13 03:30,13,115.61,115.62,115.57,115.59,54693
20060901|2006-07-13 04:00,13,115.58,115.67,115.57,115.59,57374
20060901|2006-07-13 04:30,13,115.59,115.65,115.55,115.63,47845
20060901|2006-07-13 05:00,13,115.63,115.67,115.61,115.64,32239
20060901|2006-07-13 05:30,13,115.64,115.68,115.58,115.59,26329
20060901|2006-07-13 06:00,13,115.59,115.64,115.59,115.62,23120
20060901|2006-07-13 06:30,13,115.62,115.7,115.61,115.64,50101
20060901|2006-07-13 07:00,13,115.64,115.69,115.62,115.65,46277
20060901|2006-07-13 07:30,13,115.65,115.66,115.51,115.54,106441
20060901|2006-07-13 08:00,13,115.55,115.56,115.39,115.42,140568
20060901|2006-07-13 08:30,13,115.41,115.57,115.4,115.56,86200
20060901|2006-07-13 09:00,13,115.56,115.64,115.54,115.57,91997
20060901|2006-07-13 09:30,13,115.57,115.63,115.52,115.63,73704
20060901|2006-07-13 10:00,13,115.63,115.68,115.58,115.62,62470
20060901|2006-07-13 10:30,13,115.61,115.65,115.58,115.61,24816
20060901|2006-07-13 11:00,13,115.61,115.62,115.55,115.57,18112
20060901|2006-07-13 11:30,13,115.57,115.6,115.57,115.58,10399
20060901|2006-07-13 12:00,13,115.58,115.66,115.58,115.64,6311
20060901|2006-07-13 12:30,13,115.64,115.7,115.64,115.68,6169
20060901|2006-07-13 13:00,13,115.68,115.77,115.67,115.74,11598
20060901|2006-07-13 13:30,13,115.74,115.77,115.71,115.74,1856
20060901|2006-07-13 14:00,13,115.74,115.77,115.74,115.76,1524
20060901|2006-07-13 14:30,13,115.76,115.78,115.73,115.73,1509
20060901|2006-07-13 15:00,13,115.74,115.74,115.74,115.74,13
20060901|2006-07-14 01:00,14,115.79,116.03,115.79,115.88,92498
20060901|2006-07-14 01:30,14,115.88,115.98,115.88,115.96,51550
20060901|2006-07-14 02:00,14,115.97,116.01,115.93,115.95,63633
20060901|2006-07-14 02:30,14,115.95,116.02,115.93,115.94,61951
20060901|2006-07-14 03:00,14,115.94,116.05,115.92,115.99,83184
20060901|2006-07-14 03:30,14,115.99,116.07,115.99,116.05,83429
20060901|2006-07-14 04:00,14,116.05,116.05,115.94,115.95,49603
20060901|2006-07-14 04:30,14,115.95,116.01,115.93,116,24883
20060901|2006-07-14 05:00,14,116,116.04,115.97,115.98,29790
20060901|2006-07-14 05:30,14,115.98,116.1,115.98,116.08,50007
20060901|2006-07-14 06:00,14,116.08,116.1,116.04,116.05,30731
20060901|2006-07-14 06:30,14,116.05,116.08,116.04,116.06,20708
20060901|2006-07-14 07:00,14,116.05,116.22,116.04,116.14,102824
20060901|2006-07-14 07:30,14,116.14,116.18,115.98,116.01,159547
20060901|2006-07-14 08:00,14,116,116.14,115.97,116.02,101487
20060901|2006-07-14 08:30,14,116.02,116.12,116.01,116.05,73650
20060901|2006-07-14 09:00,14,116.05,116.15,116.02,116.06,72680
20060901|2006-07-14 09:30,14,116.06,116.11,116.05,116.11,52059
20060901|2006-07-14 10:00,14,116.11,116.21,116.08,116.18,67508
20060901|2006-07-14 10:30,14,116.18,116.26,116.17,116.2,60305
20060901|2006-07-14 11:00,14,116.19,116.24,116.18,116.21,19036
20060901|2006-07-14 11:30,14,116.22,116.23,116.18,116.2,10322
20060901|2006-07-14 12:00,14,116.2,116.21,116.15,116.16,2727
20060901|2006-07-14 12:30,14,116.16,116.18,116.15,116.16,1699
20060901|2006-07-14 13:00,14,116.15,116.16,116.13,116.14,1131
20060901|2006-07-14 13:30,14,116.14,116.16,116.13,116.14,432
20060901|2006-07-14 14:00,14,116.14,116.14,116.09,116.1,2552
20060901|2006-07-14 14:30,14,116.1,116.16,116.1,116.15,1644
20060901|2006-07-14 15:00,14,116.14,116.14,116.14,116.14,211
20060901|2006-07-17 01:00,17,116.2,116.21,116.12,116.15,28898
20060901|2006-07-17 01:30,17,116.15,116.16,116.04,116.1,41818
20060901|2006-07-17 02:00,17,116.1,116.16,116.07,116.11,30261
20060901|2006-07-17 02:30,17,116.11,116.28,116.1,116.21,83972
20060901|2006-07-17 03:00,17,116.22,116.3,116.21,116.28,43818
20060901|2006-07-17 03:30,17,116.27,116.29,116.19,116.2,36145
20060901|2006-07-17 04:00,17,116.2,116.23,116.13,116.18,38840
20060901|2006-07-17 04:30,17,116.19,116.25,116.15,116.21,29687
20060901|2006-07-17 05:00,17,116.22,116.24,115.95,116.11,166323
20060901|2006-07-17 05:30,17,116.11,116.17,116.09,116.12,43616
20060901|2006-07-17 06:00,17,116.11,116.24,116.04,116.22,66015
20060901|2006-07-17 06:30,17,116.22,116.22,116.14,116.16,29985
20060901|2006-07-17 07:00,17,116.16,116.21,116.12,116.2,30729
20060901|2006-07-17 07:30,17,116.2,116.2,116.07,116.09,53569
20060901|2006-07-17 08:00,17,116.09,116.12,115.99,116.05,67390
20060901|2006-07-17 08:30,17,116.04,116.05,115.97,116.02,59961
20060901|2006-07-17 09:00,17,116.01,116.12,116,116.1,46953
20060901|2006-07-17 09:30,17,116.11,116.12,116.04,116.07,42815
20060901|2006-07-17 10:00,17,116.07,116.14,116.04,116.11,30125
20060901|2006-07-17 10:30,17,116.11,116.11,116.07,116.08,15210
20060901|2006-07-17 11:00,17,116.08,116.1,116.07,116.08,11343
20060901|2006-07-17 11:30,17,116.08,116.11,116.08,116.11,5122
20060901|2006-07-17 12:00,17,116.11,116.13,116.11,116.11,1559
20060901|2006-07-17 12:30,17,116.12,116.14,116.11,116.12,943
20060901|2006-07-17 13:00,17,116.12,116.16,116.12,116.15,1481
20060901|2006-07-17 13:30,17,116.15,116.16,116.13,116.15,403
20060901|2006-07-17 14:00,17,116.15,116.16,116.12,116.16,381
20060901|2006-07-17 14:30,17,116.16,116.18,116.15,116.18,977
20060901|2006-07-17 15:00,17,116.18,116.18,116.18,116.18,40
20060901|2006-07-18 01:00,18,116.15,116.19,116.12,116.14,16428
20060901|2006-07-18 01:30,18,116.13,116.18,116.1,116.15,17576
20060901|2006-07-18 02:00,18,116.14,116.18,116.02,116.04,54758
20060901|2006-07-18 02:30,18,116.04,116.08,116,116.06,52079
20060901|2006-07-18 03:00,18,116.05,116.09,116.01,116.03,49197
20060901|2006-07-18 03:30,18,116.02,116.18,116,116.12,85050
20060901|2006-07-18 04:00,18,116.11,116.15,116.06,116.08,68464
20060901|2006-07-18 04:30,18,116.09,116.09,115.98,116.07,88894
20060901|2006-07-18 05:00,18,116.07,116.15,116.04,116.14,45758
20060901|2006-07-18 05:30,18,116.13,116.18,116.12,116.15,32289
20060901|2006-07-18 06:00,18,116.15,116.18,116.11,116.13,25323
20060901|2006-07-18 06:30,18,116.14,116.21,116.12,116.14,31673
20060901|2006-07-18 07:00,18,116.13,116.16,116.06,116.09,44836
20060901|2006-07-18 07:30,18,116.1,116.13,116.01,116.03,126030
20060901|2006-07-18 08:00,18,116.03,116.09,116.02,116.03,42916
20060901|2006-07-18 08:30,18,116.03,116.03,115.84,115.85,180640
20060901|2006-07-18 09:00,18,115.85,115.9,115.82,115.86,84325
20060901|2006-07-18 09:30,18,115.86,115.9,115.85,115.9,34491
20060901|2006-07-18 10:00,18,115.89,115.95,115.88,115.91,37963
20060901|2006-07-18 10:30,18,115.9,115.91,115.87,115.89,18631
20060901|2006-07-18 11:00,18,115.88,115.92,115.87,115.9,7159
20060901|2006-07-18 11:30,18,115.9,115.91,115.86,115.9,12854
20060901|2006-07-18 12:00,18,115.89,115.93,115.89,115.92,4242
20060901|2006-07-18 12:30,18,115.92,115.96,115.92,115.94,4511
20060901|2006-07-18 13:00,18,115.93,115.95,115.92,115.92,821
20060901|2006-07-18 13:30,18,115.92,115.94,115.9,115.93,496
20060901|2006-07-18 14:00,18,115.92,115.94,115.91,115.94,319
20060901|2006-07-18 14:30,18,115.93,115.93,115.9,115.92,2110
20060901|2006-07-18 15:00,18,115.9,115.9,115.9,115.9,62
20060901|2006-07-19 01:00,19,115.91,115.93,115.87,115.91,15144
20060901|2006-07-19 01:30,19,115.91,115.91,115.82,115.82,27601
20060901|2006-07-19 02:00,19,115.82,115.84,115.77,115.81,70523
20060901|2006-07-19 02:30,19,115.81,115.83,115.77,115.79,50313
20060901|2006-07-19 03:00,19,115.79,115.83,115.77,115.82,43502
20060901|2006-07-19 03:30,19,115.82,115.82,115.72,115.75,81402
20060901|2006-07-19 04:00,19,115.75,115.78,115.72,115.73,43700
20060901|2006-07-19 04:30,19,115.73,115.77,115.73,115.74,24192
20060901|2006-07-19 05:00,19,115.74,115.76,115.71,115.73,27486
20060901|2006-07-19 05:30,19,115.74,115.74,115.65,115.67,56384
20060901|2006-07-19 06:00,19,115.67,115.73,115.67,115.71,20296
20060901|2006-07-19 06:30,19,115.7,115.71,115.68,115.7,13454
20060901|2006-07-19 07:00,19,115.7,115.74,115.58,115.66,59271
20060901|2006-07-19 07:30,19,115.66,115.68,115.59,115.63,111369
20060901|2006-07-19 08:00,19,115.63,115.66,115.61,115.66,42622
20060901|2006-07-19 08:30,19,115.65,115.83,115.64,115.75,52243
20060901|2006-07-19 09:00,19,115.74,116.17,115.73,116.13,318637
20060901|2006-07-19 09:30,19,116.14,116.19,116.08,116.15,176638
20060901|2006-07-19 10:00,19,116.14,116.24,116.09,116.19,104065
20060901|2006-07-19 10:30,19,116.19,116.23,116.16,116.19,76336
20060901|2006-07-19 11:00,19,116.19,116.25,116.19,116.22,24352
20060901|2006-07-19 11:30,19,116.22,116.24,116.15,116.15,14897
20060901|2006-07-19 12:00,19,116.16,116.23,116.13,116.22,8167
20060901|2006-07-19 12:30,19,116.22,116.26,116.22,116.24,3471
20060901|2006-07-19 13:00,19,116.25,116.27,116.22,116.23,3295
20060901|2006-07-19 13:30,19,116.24,116.25,116.22,116.24,1899
20060901|2006-07-19 14:00,19,116.23,116.26,116.23,116.26,433
20060901|2006-07-19 14:30,19,116.25,116.27,116.23,116.25,2985
20060901|2006-07-19 15:00,19,116.25,116.25,116.25,116.25,161
20060901|2006-07-20 01:00,20,116.21,116.22,116.1,116.11,29839
20060901|2006-07-20 01:30,20,116.11,116.15,116.08,116.11,40553
20060901|2006-07-20 02:00,20,116.11,116.13,116.05,116.11,42987
20060901|2006-07-20 02:30,20,116.1,116.13,116.07,116.08,28658
20060901|2006-07-20 03:00,20,116.08,116.1,116.02,116.02,50767
20060901|2006-07-20 03:30,20,116.02,116.08,116.01,116.07,47221
20060901|2006-07-20 04:00,20,116.06,116.13,116.06,116.1,48075
20060901|2006-07-20 04:30,20,116.1,116.18,116.09,116.16,56671
20060901|2006-07-20 05:00,20,116.16,116.17,116.13,116.15,22774
20060901|2006-07-20 05:30,20,116.15,116.18,116.13,116.15,30131
20060901|2006-07-20 06:00,20,116.15,116.17,116.13,116.15,14551
20060901|2006-07-20 06:30,20,116.16,116.16,116.09,116.1,25343
20060901|2006-07-20 07:00,20,116.1,116.12,116.07,116.09,30639
20060901|2006-07-20 07:30,20,116.09,116.09,116.02,116.07,77737
20060901|2006-07-20 08:00,20,116.07,116.1,116.05,116.09,39324
20060901|2006-07-20 08:30,20,116.09,116.13,116.06,116.09,34560
20060901|2006-07-20 09:00,20,116.1,116.24,116.08,116.22,111536
20060901|2006-07-20 09:30,20,116.22,116.25,116.19,116.22,57293
20060901|2006-07-20 10:00,20,116.21,116.27,116.15,116.22,46156
20060901|2006-07-20 10:30,20,116.22,116.24,116.16,116.21,23567
20060901|2006-07-20 11:00,20,116.21,116.23,116.12,116.15,30338
20060901|2006-07-20 11:30,20,116.15,116.2,116.15,116.19,9483
20060901|2006-07-20 12:00,20,116.19,116.24,116.12,116.14,12302
20060901|2006-07-20 12:30,20,116.14,116.19,116.12,116.18,2630
20060901|2006-07-20 13:00,20,116.17,116.21,116.14,116.16,1912
20060901|2006-07-20 13:30,20,116.15,116.24,116.13,116.24,1539
20060901|2006-07-20 14:00,20,116.24,116.29,116.23,116.26,3699
20060901|2006-07-20 14:30,20,116.27,116.38,116.27,116.34,11665
20060901|2006-07-20 15:00,20,116.34,116.34,116.34,116.34,40
20060901|2006-07-21 01:00,21,116.27,116.45,116.27,116.4,64202
20060901|2006-07-21 01:30,21,116.41,116.41,116.36,116.39,29126
20060901|2006-07-21 02:00,21,116.39,116.4,116.32,116.36,45344
20060901|2006-07-21 02:30,21,116.35,116.47,116.33,116.42,59466
20060901|2006-07-21 03:00,21,116.42,116.44,116.38,116.39,43650
20060901|2006-07-21 03:30,21,116.39,116.45,116.36,116.39,48893
20060901|2006-07-21 04:00,21,116.39,116.39,116.28,116.31,88452
20060901|2006-07-21 04:30,21,116.31,116.33,116.24,116.27,50877
20060901|2006-07-21 05:00,21,116.28,116.33,116.28,116.29,29141
20060901|2006-07-21 05:30,21,116.3,116.33,116.29,116.33,12014
20060901|2006-07-21 06:00,21,116.33,116.36,116.32,116.34,20872
20060901|2006-07-21 06:30,21,116.35,116.42,116.34,116.38,36587
20060901|2006-07-21 07:00,21,116.39,116.4,116.36,116.38,29554
20060901|2006-07-21 07:30,21,116.39,116.49,116.38,116.49,59923
20060901|2006-07-21 08:00,21,116.48,116.52,116.43,116.47,64297
20060901|2006-07-21 08:30,21,116.47,116.49,116.39,116.43,47073
20060901|2006-07-21 09:00,21,116.43,116.47,116.39,116.44,40979
20060901|2006-07-21 09:30,21,116.45,116.48,116.39,116.47,39391
20060901|2006-07-21 10:00,21,116.48,116.53,116.45,116.5,33132
20060901|2006-07-21 10:30,21,116.5,116.53,116.45,116.46,24781
20060901|2006-07-21 11:00,21,116.46,116.49,116.44,116.44,7657
20060901|2006-07-21 11:30,21,116.44,116.44,116.39,116.41,10278
20060901|2006-07-21 12:00,21,116.41,116.44,116.41,116.42,1661
20060901|2006-07-21 12:30,21,116.43,116.44,116.41,116.43,1777
20060901|2006-07-21 13:00,21,116.43,116.43,116.4,116.41,643
20060901|2006-07-21 13:30,21,116.4,116.4,116.36,116.4,1345
20060901|2006-07-21 14:00,21,116.39,116.41,116.38,116.41,1116
20060901|2006-07-21 14:30,21,116.39,116.44,116.37,116.37,1294
20060901|2006-07-21 15:00,21,116.36,116.36,116.36,116.36,62
20060901|2006-07-24 01:00,24,116.37,116.37,116.29,116.33,28928
20060901|2006-07-24 01:30,24,116.33,116.36,116.3,116.33,17233
20060901|2006-07-24 02:00,24,116.33,116.37,116.32,116.36,15801
20060901|2006-07-24 02:30,24,116.37,116.41,116.35,116.39,24692
20060901|2006-07-24 03:00,24,116.4,116.4,116.36,116.36,10451
20060901|2006-07-24 03:30,24,116.36,116.39,116.32,116.32,20006
20060901|2006-07-24 04:00,24,116.32,116.38,116.32,116.36,25636
20060901|2006-07-24 04:30,24,116.36,116.37,116.33,116.35,14875
20060901|2006-07-24 05:00,24,116.35,116.36,116.33,116.36,10740
20060901|2006-07-24 05:30,24,116.37,116.38,116.34,116.37,10665
20060901|2006-07-24 06:00,24,116.38,116.41,116.37,116.37,23948
20060901|2006-07-24 06:30,24,116.37,116.4,116.36,116.38,11438
20060901|2006-07-24 07:00,24,116.38,116.39,116.33,116.39,28984
20060901|2006-07-24 07:30,24,116.39,116.44,116.38,116.42,40553
20060901|2006-07-24 08:00,24,116.43,116.5,116.41,116.49,61789
20060901|2006-07-24 08:30,24,116.49,116.5,116.44,116.46,53030
20060901|2006-07-24 09:00,24,116.46,116.49,116.46,116.47,24487
20060901|2006-07-24 09:30,24,116.46,116.49,116.43,116.48,28314
20060901|2006-07-24 10:00,24,116.47,116.48,116.43,116.45,24908
20060901|2006-07-24 10:30,24,116.45,116.46,116.39,116.4,18632
20060901|2006-07-24 11:00,24,116.41,116.47,116.4,116.46,9836
20060901|2006-07-24 11:30,24,116.45,116.47,116.43,116.47,5083
20060901|2006-07-24 12:00,24,116.48,116.48,116.43,116.43,1539
20060901|2006-07-24 12:30,24,116.44,116.45,116.43,116.45,569
20060901|2006-07-24 13:00,24,116.44,116.46,116.44,116.45,125
20060901|2006-07-24 13:30,24,116.44,116.44,116.42,116.43,339
20060901|2006-07-24 14:00,24,116.42,116.44,116.42,116.43,146
20060901|2006-07-24 14:30,24,116.43,116.43,116.39,116.39,1568
20060901|2006-07-24 15:00,24,116.4,116.4,116.4,116.4,76
20060901|2006-07-25 01:00,25,116.34,116.43,116.34,116.4,20223
20060901|2006-07-25 01:30,25,116.4,116.41,116.35,116.38,18172
20060901|2006-07-25 02:00,25,116.38,116.42,116.36,116.41,20460
20060901|2006-07-25 02:30,25,116.4,116.64,116.4,116.57,157295
20060901|2006-07-25 03:00,25,116.56,116.61,116.54,116.55,56933
20060901|2006-07-25 03:30,25,116.55,116.65,116.55,116.61,67150
20060901|2006-07-25 04:00,25,116.6,116.69,116.6,116.67,101059
20060901|2006-07-25 04:30,25,116.67,116.69,116.64,116.66,33653
20060901|2006-07-25 05:00,25,116.66,116.67,116.62,116.65,24544
20060901|2006-07-25 05:30,25,116.64,116.68,116.62,116.63,17449
20060901|2006-07-25 06:00,25,116.64,116.69,116.63,116.68,18031
20060901|2006-07-25 06:30,25,116.68,116.69,116.65,116.66,15832
20060901|2006-07-25 07:00,25,116.65,116.66,116.58,116.61,36944
20060901|2006-07-25 07:30,25,116.61,116.66,116.59,116.61,30604
20060901|2006-07-25 08:00,25,116.61,116.61,116.52,116.56,83032
20060901|2006-07-25 08:30,25,116.57,116.61,116.5,116.5,58179
20060901|2006-07-25 09:00,25,116.49,116.51,116.38,116.38,132130
20060901|2006-07-25 09:30,25,116.38,116.46,116.37,116.4,77723
20060901|2006-07-25 10:00,25,116.41,116.42,116.33,116.37,54814
20060901|2006-07-25 10:30,25,116.37,116.44,116.36,116.4,32084
20060901|2006-07-25 11:00,25,116.39,116.41,116.37,116.4,9789
20060901|2006-07-25 11:30,25,116.4,116.43,116.39,116.41,5388
20060901|2006-07-25 12:00,25,116.4,116.43,116.37,116.39,7490
20060901|2006-07-25 12:30,25,116.39,116.39,116.37,116.38,762
20060901|2006-07-25 13:00,25,116.38,116.38,116.37,116.38,319
20060901|2006-07-25 13:30,25,116.38,116.39,116.35,116.35,1804
20060901|2006-07-25 14:00,25,116.36,116.36,116.35,116.35,373
20060901|2006-07-25 14:30,25,116.35,116.36,116.33,116.36,2002
20060901|2006-07-25 15:00,25,116.36,116.36,116.36,116.36,111
20060901|2006-07-26 01:00,26,116.38,116.38,116.33,116.35,24537
20060901|2006-07-26 01:30,26,116.35,116.39,116.33,116.39,21781
20060901|2006-07-26 02:00,26,116.39,116.47,116.39,116.46,47344
20060901|2006-07-26 02:30,26,116.47,116.52,116.36,116.4,81258
20060901|2006-07-26 03:00,26,116.4,116.41,116.28,116.33,162696
20060901|2006-07-26 03:30,26,116.33,116.34,116.27,116.28,105233
20060901|2006-07-26 04:00,26,116.29,116.29,116.13,116.16,195802
20060901|2006-07-26 04:30,26,116.17,116.18,116.04,116.06,101702
20060901|2006-07-26 05:00,26,116.07,116.1,116.03,116.08,65848
20060901|2006-07-26 05:30,26,116.09,116.12,116.08,116.09,30569
20060901|2006-07-26 06:00,26,116.09,116.1,116.03,116.03,33171
20060901|2006-07-26 06:30,26,116.03,116.1,116.03,116.09,32031
20060901|2006-07-26 07:00,26,116.09,116.13,116.06,116.11,47172
20060901|2006-07-26 07:30,26,116.11,116.15,116.08,116.09,46040
20060901|2006-07-26 08:00,26,116.09,116.12,116.07,116.11,28250
20060901|2006-07-26 08:30,26,116.11,116.16,116.09,116.15,43469
20060901|2006-07-26 09:00,26,116.15,116.22,116.15,116.2,90911
20060901|2006-07-26 09:30,26,116.2,116.21,116.16,116.18,49327
20060901|2006-07-26 10:00,26,116.18,116.23,116.17,116.21,38430
20060901|2006-07-26 10:30,26,116.2,116.25,116.19,116.24,31049
20060901|2006-07-26 11:00,26,116.23,116.24,116.2,116.2,13592
20060901|2006-07-26 11:30,26,116.2,116.24,116.2,116.22,8788
20060901|2006-07-26 12:00,26,116.22,116.24,116.21,116.22,5845
20060901|2006-07-26 12:30,26,116.22,116.25,116.2,116.24,2669
20060901|2006-07-26 13:00,26,116.25,116.34,116.23,116.33,13397
20060901|2006-07-26 13:30,26,116.32,116.33,116.29,116.32,4440
20060901|2006-07-26 14:00,26,116.31,116.33,116.3,116.31,821
20060901|2006-07-26 14:30,26,116.32,116.34,116.29,116.34,666
20060901|2006-07-26 15:00,26,116.34,116.34,116.34,116.34,64
20060901|2006-07-27 01:00,27,116.37,116.47,116.33,116.45,54972
20060901|2006-07-27 01:30,27,116.46,116.49,116.43,116.48,44286
20060901|2006-07-27 02:00,27,116.48,116.57,116.48,116.52,82889
20060901|2006-07-27 02:30,27,116.52,116.62,116.52,116.58,105353
20060901|2006-07-27 03:00,27,116.59,116.61,116.54,116.55,49374
20060901|2006-07-27 03:30,27,116.55,116.56,116.51,116.54,41740
20060901|2006-07-27 04:00,27,116.55,116.58,116.52,116.56,37788
20060901|2006-07-27 04:30,27,116.56,116.58,116.49,116.53,25995
20060901|2006-07-27 05:00,27,116.52,116.58,116.52,116.57,16076
20060901|2006-07-27 05:30,27,116.56,116.58,116.54,116.57,17180
20060901|2006-07-27 06:00,27,116.57,116.58,116.55,116.56,12029
20060901|2006-07-27 06:30,27,116.57,116.57,116.54,116.55,10940
20060901|2006-07-27 07:00,27,116.55,116.56,116.43,116.46,48114
20060901|2006-07-27 07:30,27,116.45,116.55,116.36,116.53,166946
20060901|2006-07-27 08:00,27,116.52,116.66,116.52,116.64,154386
20060901|2006-07-27 08:30,27,116.65,116.67,116.57,116.65,84708
20060901|2006-07-27 09:00,27,116.65,116.71,116.54,116.58,122865
20060901|2006-07-27 09:30,27,116.58,116.61,116.52,116.55,63551
20060901|2006-07-27 10:00,27,116.55,116.58,116.47,116.53,85875
20060901|2006-07-27 10:30,27,116.52,116.57,116.52,116.53,33704
20060901|2006-07-27 11:00,27,116.53,116.53,116.47,116.49,18798
20060901|2006-07-27 11:30,27,116.49,116.54,116.49,116.51,8492
20060901|2006-07-27 12:00,27,116.51,116.52,116.47,116.5,8522
20060901|2006-07-27 12:30,27,116.51,116.54,116.5,116.51,1800
20060901|2006-07-27 13:00,27,116.52,116.53,116.5,116.5,771
20060901|2006-07-27 13:30,27,116.5,116.51,116.48,116.49,669
20060901|2006-07-27 14:00,27,116.49,116.5,116.47,116.49,974
20060901|2006-07-27 14:30,27,116.49,116.5,116.46,116.48,1702
20060901|2006-07-27 15:00,27,116.51,116.51,116.51,116.51,219
20060901|2006-07-28 01:00,28,116.47,116.5,116.43,116.43,24349
20060901|2006-07-28 01:30,28,116.43,116.48,116.38,116.4,29709
20060901|2006-07-28 02:00,28,116.41,116.44,116.4,116.44,21646
20060901|2006-07-28 02:30,28,116.44,116.44,116.39,116.43,31747
20060901|2006-07-28 03:00,28,116.44,116.49,116.4,116.49,48536
20060901|2006-07-28 03:30,28,116.49,116.51,116.45,116.47,39705
20060901|2006-07-28 04:00,28,116.47,116.5,116.44,116.49,30953
20060901|2006-07-28 04:30,28,116.48,116.5,116.46,116.47,13577
20060901|2006-07-28 05:00,28,116.47,116.48,116.44,116.47,12370
20060901|2006-07-28 05:30,28,116.48,116.55,116.47,116.51,24522
20060901|2006-07-28 06:00,28,116.51,116.52,116.5,116.5,9037
20060901|2006-07-28 06:30,28,116.51,116.51,116.48,116.49,10422
20060901|2006-07-28 07:00,28,116.49,116.62,116.44,116.59,50179
20060901|2006-07-28 07:30,28,116.6,116.78,116.6,116.71,206741
20060901|2006-07-28 08:00,28,116.7,116.81,116.7,116.78,130969
20060901|2006-07-28 08:30,28,116.79,116.87,116.73,116.82,126495
20060901|2006-07-28 09:00,28,116.82,116.85,116.76,116.78,74010
20060901|2006-07-28 09:30,28,116.79,116.81,116.75,116.76,39039
20060901|2006-07-28 10:00,28,116.76,116.81,116.75,116.78,36251
20060901|2006-07-28 10:30,28,116.78,116.8,116.77,116.78,14371
20060901|2006-07-28 11:00,28,116.78,116.79,116.74,116.74,9619
20060901|2006-07-28 11:30,28,116.74,116.75,116.7,116.71,9983
20060901|2006-07-28 12:00,28,116.71,116.74,116.7,116.73,1214
20060901|2006-07-28 12:30,28,116.72,116.73,116.71,116.72,599
20060901|2006-07-28 13:00,28,116.71,116.73,116.71,116.73,124
20060901|2006-07-28 13:30,28,116.73,116.75,116.73,116.74,1301
20060901|2006-07-28 14:00,28,116.74,116.77,116.73,116.75,949
20060901|2006-07-28 14:30,28,116.77,116.77,116.73,116.77,1561
20060901|2006-07-28 15:00,28,116.74,116.74,116.74,116.74,83
20060901|2006-07-31 01:00,31,116.73,116.73,116.62,116.64,26084
20060901|2006-07-31 01:30,31,116.63,116.68,116.63,116.65,15055
20060901|2006-07-31 02:00,31,116.66,116.68,116.61,116.65,22477
20060901|2006-07-31 02:30,31,116.65,116.7,116.64,116.66,20290
20060901|2006-07-31 03:00,31,116.66,116.66,116.59,116.62,25971
20060901|2006-07-31 03:30,31,116.63,116.65,116.59,116.63,27280
20060901|2006-07-31 04:00,31,116.62,116.69,116.62,116.65,38042
20060901|2006-07-31 04:30,31,116.66,116.67,116.61,116.62,35289
20060901|2006-07-31 05:00,31,116.62,116.63,116.57,116.6,28791
20060901|2006-07-31 05:30,31,116.61,116.62,116.55,116.58,22149
20060901|2006-07-31 06:00,31,116.58,116.61,116.56,116.6,14112
20060901|2006-07-31 06:30,31,116.61,116.66,116.61,116.65,19322
20060901|2006-07-31 07:00,31,116.65,116.66,116.6,116.61,22316
20060901|2006-07-31 07:30,31,116.61,116.65,116.57,116.63,50772
20060901|2006-07-31 08:00,31,116.64,116.74,116.59,116.7,64238
20060901|2006-07-31 08:30,31,116.7,116.73,116.66,116.67,47440
20060901|2006-07-31 09:00,31,116.67,116.75,116.66,116.71,53799
20060901|2006-07-31 09:30,31,116.71,116.81,116.7,116.78,108870
20060901|2006-07-31 10:00,31,116.79,116.84,116.78,116.83,72891
20060901|2006-07-31 10:30,31,116.83,116.83,116.75,116.77,33351
20060901|2006-07-31 11:00,31,116.77,116.79,116.75,116.78,8702
20060901|2006-07-31 11:30,31,116.78,116.79,116.76,116.76,4903
20060901|2006-07-31 12:00,31,116.76,116.79,116.76,116.78,3028
20060901|2006-07-31 12:30,31,116.78,116.8,116.76,116.76,2083
20060901|2006-07-31 13:00,31,116.77,116.78,116.75,116.75,792
20060901|2006-07-31 13:30,31,116.75,116.77,116.75,116.75,177
20060901|2006-07-31 14:00,31,116.76,116.78,116.75,116.78,168
20060901|2006-07-31 14:30,31,116.78,116.8,116.76,116.78,1516
20060901|2006-07-31 15:00,31,116.8,116.8,116.8,116.8,4
20060901|2006-08-01 01:00,1,116.78,116.8,116.74,116.75,18199
20060901|2006-08-01 01:30,1,116.76,116.85,116.76,116.8,34611
20060901|2006-08-01 02:00,1,116.8,116.8,116.7,116.74,45827
20060901|2006-08-01 02:30,1,116.75,116.78,116.69,116.72,58042
20060901|2006-08-01 03:00,1,116.71,116.72,116.61,116.64,73611
20060901|2006-08-01 03:30,1,116.64,116.66,116.62,116.63,40282
20060901|2006-08-01 04:00,1,116.64,116.65,116.6,116.64,47927
20060901|2006-08-01 04:30,1,116.64,116.64,116.59,116.6,46063
20060901|2006-08-01 05:00,1,116.61,116.64,116.59,116.61,34827
20060901|2006-08-01 05:30,1,116.61,116.65,116.6,116.64,29303
20060901|2006-08-01 06:00,1,116.63,116.67,116.62,116.64,17114
20060901|2006-08-01 06:30,1,116.64,116.66,116.63,116.64,12533
20060901|2006-08-01 07:00,1,116.64,116.67,116.56,116.65,45196
20060901|2006-08-01 07:30,1,116.65,116.69,116.45,116.56,245049
20060901|2006-08-01 08:00,1,116.56,116.63,116.52,116.58,78733
20060901|2006-08-01 08:30,1,116.58,116.63,116.47,116.48,76789
20060901|2006-08-01 09:00,1,116.48,116.62,116.44,116.59,154548
20060901|2006-08-01 09:30,1,116.59,116.71,116.56,116.68,86543
20060901|2006-08-01 10:00,1,116.68,116.75,116.67,116.72,47081
20060901|2006-08-01 10:30,1,116.72,116.76,116.69,116.76,27562
20060901|2006-08-01 11:00,1,116.76,116.77,116.73,116.75,17272
20060901|2006-08-01 11:30,1,116.74,116.8,116.73,116.74,11390
20060901|2006-08-01 12:00,1,116.74,116.75,116.71,116.75,1734
20060901|2006-08-01 12:30,1,116.75,116.77,116.75,116.75,2096
20060901|2006-08-01 13:00,1,116.74,116.76,116.73,116.75,456
20060901|2006-08-01 13:30,1,116.76,116.77,116.74,116.77,724
20060901|2006-08-01 14:00,1,116.77,116.79,116.75,116.78,2190
20060901|2006-08-01 14:30,1,116.78,116.8,116.77,116.8,732
20060901|2006-08-01 15:00,1,116.8,116.8,116.8,116.8,167
20060901|2006-08-02 01:00,2,116.79,116.92,116.78,116.88,53355
20060901|2006-08-02 01:30,2,116.87,116.9,116.83,116.88,30223
20060901|2006-08-02 02:00,2,116.88,116.94,116.83,116.84,65560
20060901|2006-08-02 02:30,2,116.83,116.84,116.77,116.82,47893
20060901|2006-08-02 03:00,2,116.82,116.85,116.8,116.8,16734
20060901|2006-08-02 03:30,2,116.8,116.81,116.78,116.78,30867
20060901|2006-08-02 04:00,2,116.78,116.81,116.76,116.8,34242
20060901|2006-08-02 04:30,2,116.79,116.8,116.75,116.76,23375
20060901|2006-08-02 05:00,2,116.75,116.77,116.74,116.76,18594
20060901|2006-08-02 05:30,2,116.75,116.8,116.75,116.77,18216
20060901|2006-08-02 06:00,2,116.78,116.79,116.75,116.77,10392
20060901|2006-08-02 06:30,2,116.77,116.83,116.76,116.81,18700
20060901|2006-08-02 07:00,2,116.8,116.86,116.73,116.76,70196
20060901|2006-08-02 07:30,2,116.76,116.77,116.67,116.67,74347
20060901|2006-08-02 08:00,2,116.68,116.69,116.59,116.62,122905
20060901|2006-08-02 08:30,2,116.62,116.66,116.59,116.61,62920
20060901|2006-08-02 09:00,2,116.62,116.63,116.55,116.62,87320
20060901|2006-08-02 09:30,2,116.61,116.7,116.59,116.66,67494
20060901|2006-08-02 10:00,2,116.67,116.7,116.65,116.69,42043
20060901|2006-08-02 10:30,2,116.69,116.76,116.68,116.75,31979
20060901|2006-08-02 11:00,2,116.75,116.76,116.69,116.69,16042
20060901|2006-08-02 11:30,2,116.69,116.74,116.68,116.73,8673
20060901|2006-08-02 12:00,2,116.72,116.74,116.71,116.74,1765
20060901|2006-08-02 12:30,2,116.74,116.74,116.72,116.73,813
20060901|2006-08-02 13:00,2,116.73,116.75,116.72,116.74,1796
20060901|2006-08-02 13:30,2,116.74,116.74,116.72,116.73,1143
20060901|2006-08-02 14:00,2,116.73,116.75,116.72,116.72,1250
20060901|2006-08-02 14:30,2,116.73,116.75,116.71,116.74,1198
20060901|2006-08-02 15:00,2,116.73,116.73,116.73,116.73,11
20060901|2006-08-03 01:00,3,116.8,116.82,116.75,116.76,13310
20060901|2006-08-03 01:30,3,116.76,116.77,116.74,116.76,6729
20060901|2006-08-03 02:00,3,116.76,116.8,116.76,116.78,15205
20060901|2006-08-03 02:30,3,116.78,116.79,116.68,116.72,42070
20060901|2006-08-03 03:00,3,116.72,116.75,116.68,116.73,30616
20060901|2006-08-03 03:30,3,116.73,116.75,116.65,116.67,51384
20060901|2006-08-03 04:00,3,116.68,116.71,116.63,116.68,33267
20060901|2006-08-03 04:30,3,116.69,116.72,116.68,116.71,23040
20060901|2006-08-03 05:00,3,116.7,116.71,116.67,116.69,19336
20060901|2006-08-03 05:30,3,116.69,116.7,116.48,116.58,44010
20060901|2006-08-03 06:00,3,116.57,116.6,116.38,116.4,171303
20060901|2006-08-03 06:30,3,116.4,116.52,116.38,116.47,90391
20060901|2006-08-03 07:00,3,116.47,116.52,116.46,116.47,46174
20060901|2006-08-03 07:30,3,116.47,116.5,116.28,116.34,168117
20060901|2006-08-03 08:00,3,116.35,116.44,116.34,116.39,116500
20060901|2006-08-03 08:30,3,116.39,116.4,116.25,116.31,131750
20060901|2006-08-03 09:00,3,116.32,116.39,116.31,116.34,86399
20060901|2006-08-03 09:30,3,116.35,116.37,116.3,116.31,64120
20060901|2006-08-03 10:00,3,116.31,116.33,116.21,116.24,102267
20060901|2006-08-03 10:30,3,116.23,116.31,116.23,116.27,32018
20060901|2006-08-03 11:00,3,116.27,116.36,116.27,116.35,24768
20060901|2006-08-03 11:30,3,116.34,116.38,116.34,116.36,10305
20060901|2006-08-03 12:00,3,116.36,116.36,116.33,116.35,4973
20060901|2006-08-03 12:30,3,116.35,116.4,116.32,116.38,3478
20060901|2006-08-03 13:00,3,116.38,116.39,116.37,116.38,440
20060901|2006-08-03 13:30,3,116.38,116.39,116.37,116.37,980
20060901|2006-08-03 14:00,3,116.37,116.38,116.32,116.33,1581
20060901|2006-08-03 14:30,3,116.33,116.34,116.32,116.32,1191
20060901|2006-08-03 15:00,3,116.33,116.33,116.33,116.33,45
20060901|2006-08-04 01:00,4,116.33,116.41,116.33,116.39,25211
20060901|2006-08-04 01:30,4,116.4,116.41,116.35,116.38,19216
20060901|2006-08-04 02:00,4,116.38,116.38,116.31,116.32,25388
20060901|2006-08-04 02:30,4,116.33,116.33,116.15,116.24,112765
20060901|2006-08-04 03:00,4,116.25,116.25,116.19,116.21,31082
20060901|2006-08-04 03:30,4,116.2,116.29,116.19,116.27,36754
20060901|2006-08-04 04:00,4,116.28,116.31,116.26,116.29,35405
20060901|2006-08-04 04:30,4,116.29,116.31,116.25,116.29,32953
20060901|2006-08-04 05:00,4,116.29,116.33,116.27,116.3,28630
20060901|2006-08-04 05:30,4,116.29,116.33,116.28,116.32,17509
20060901|2006-08-04 06:00,4,116.31,116.38,116.31,116.37,30901
20060901|2006-08-04 06:30,4,116.36,116.42,116.36,116.4,21785
20060901|2006-08-04 07:00,4,116.4,116.71,116.4,116.69,86271
20060901|2006-08-04 07:30,4,116.68,116.85,116.59,116.85,277239
20060901|2006-08-04 08:00,4,116.85,116.9,116.77,116.84,160951
20060901|2006-08-04 08:30,4,116.85,116.97,116.79,116.97,111099
20060901|2006-08-04 09:00,4,116.97,116.99,116.87,116.92,82673
20060901|2006-08-04 09:30,4,116.92,116.96,116.89,116.9,34643
20060901|2006-08-04 10:00,4,116.9,116.97,116.88,116.94,28246
20060901|2006-08-04 10:30,4,116.94,116.95,116.89,116.92,18280
20060901|2006-08-04 11:00,4,116.93,116.96,116.92,116.92,10696
20060901|2006-08-04 11:30,4,116.93,116.95,116.91,116.92,7601
20060901|2006-08-04 12:00,4,116.92,116.93,116.91,116.91,4234
20060901|2006-08-04 12:30,4,116.92,116.92,116.91,116.92,1172
20060901|2006-08-04 13:00,4,116.92,116.93,116.9,116.92,430
20060901|2006-08-04 13:30,4,116.91,116.91,116.89,116.89,1133
20060901|2006-08-04 14:00,4,116.89,116.91,116.88,116.9,812
20060901|2006-08-04 14:30,4,116.91,116.92,116.88,116.88,989
20060901|2006-08-04 15:00,4,116.88,116.88,116.88,116.88,142
20060901|2006-08-07 01:00,7,116.87,116.93,116.86,116.91,15156
20060901|2006-08-07 01:30,7,116.91,117.02,116.88,116.89,34329
20060901|2006-08-07 02:00,7,116.89,116.98,116.89,116.91,20227
20060901|2006-08-07 02:30,7,116.91,116.92,116.86,116.89,18011
20060901|2006-08-07 03:00,7,116.89,116.92,116.88,116.91,25592
20060901|2006-08-07 03:30,7,116.91,116.92,116.83,116.84,24332
20060901|2006-08-07 04:00,7,116.85,116.9,116.83,116.87,30944
20060901|2006-08-07 04:30,7,116.88,116.89,116.84,116.85,21046
20060901|2006-08-07 05:00,7,116.85,116.88,116.83,116.87,16618
20060901|2006-08-07 05:30,7,116.86,116.9,116.86,116.9,18614
20060901|2006-08-07 06:00,7,116.89,116.94,116.89,116.9,17937
20060901|2006-08-07 06:30,7,116.9,116.94,116.89,116.92,15869
20060901|2006-08-07 07:00,7,116.92,116.94,116.89,116.94,22118
20060901|2006-08-07 07:30,7,116.93,116.98,116.91,116.95,37455
20060901|2006-08-07 08:00,7,116.95,116.96,116.9,116.92,27074
20060901|2006-08-07 08:30,7,116.93,116.96,116.89,116.89,25528
20060901|2006-08-07 09:00,7,116.9,116.93,116.86,116.92,38322
20060901|2006-08-07 09:30,7,116.92,116.94,116.91,116.92,13675
20060901|2006-08-07 10:00,7,116.92,116.94,116.9,116.91,18419
20060901|2006-08-07 10:30,7,116.91,116.93,116.9,116.92,8841
20060901|2006-08-07 11:00,7,116.92,116.94,116.91,116.93,6767
20060901|2006-08-07 11:30,7,116.93,116.94,116.91,116.93,4692
20060901|2006-08-07 12:00,7,116.93,116.94,116.91,116.92,3085
20060901|2006-08-07 12:30,7,116.92,116.92,116.9,116.9,1895
20060901|2006-08-07 13:00,7,116.9,116.92,116.88,116.91,549
20060901|2006-08-07 13:30,7,116.92,116.92,116.9,116.91,150
20060901|2006-08-07 14:00,7,116.91,116.94,116.91,116.94,637
20060901|2006-08-07 14:30,7,116.93,116.94,116.91,116.93,576
20060901|2006-08-07 15:00,7,116.92,116.92,116.92,116.92,11
20060901|2006-08-08 01:00,8,116.87,116.9,116.85,116.86,12892
20060901|2006-08-08 01:30,8,116.87,116.91,116.87,116.9,8388
20060901|2006-08-08 02:00,8,116.9,116.91,116.86,116.9,13301
20060901|2006-08-08 02:30,8,116.91,116.91,116.87,116.88,12880
20060901|2006-08-08 03:00,8,116.88,116.88,116.85,116.88,25892
20060901|2006-08-08 03:30,8,116.87,116.9,116.87,116.89,15262
20060901|2006-08-08 04:00,8,116.9,116.94,116.87,116.92,25003
20060901|2006-08-08 04:30,8,116.92,116.97,116.91,116.95,25335
20060901|2006-08-08 05:00,8,116.95,116.95,116.91,116.92,16134
20060901|2006-08-08 05:30,8,116.92,116.93,116.89,116.91,25564
20060901|2006-08-08 06:00,8,116.91,116.92,116.88,116.89,9657
20060901|2006-08-08 06:30,8,116.89,116.9,116.87,116.88,15968
20060901|2006-08-08 07:00,8,116.88,116.9,116.82,116.82,25297
20060901|2006-08-08 07:30,8,116.83,116.89,116.82,116.87,47990
20060901|2006-08-08 08:00,8,116.88,116.94,116.87,116.93,28818
20060901|2006-08-08 08:30,8,116.92,116.93,116.89,116.9,28644
20060901|2006-08-08 09:00,8,116.9,116.92,116.88,116.9,24532
20060901|2006-08-08 09:30,8,116.9,116.92,116.89,116.92,15357
20060901|2006-08-08 10:00,8,116.91,116.99,116.91,116.96,41369
20060901|2006-08-08 10:30,8,116.96,116.99,116.96,116.97,12294
20060901|2006-08-08 11:00,8,116.98,117,116.97,117,12839
20060901|2006-08-08 11:30,8,116.99,117.03,116.99,117.01,11955
20060901|2006-08-08 12:00,8,117.01,117.04,117,117.01,4642
20060901|2006-08-08 12:30,8,117.01,117.03,117.01,117.01,2351
20060901|2006-08-08 13:00,8,117.02,117.1,116.94,117.01,38263
20060901|2006-08-08 13:30,8,117.01,117.06,116.99,117.01,10395
20060901|2006-08-08 14:00,8,117.02,117.06,117.01,117.05,2164
20060901|2006-08-08 14:30,8,117.06,117.09,117.06,117.09,2331
20060901|2006-08-08 15:00,8,117.1,117.1,117.1,117.1,148
20060901|2006-08-09 01:00,9,116.99,116.99,116.84,116.85,32994
20060901|2006-08-09 01:30,9,116.84,116.87,116.66,116.7,74300
20060901|2006-08-09 02:00,9,116.71,116.79,116.69,116.78,42946
20060901|2006-08-09 02:30,9,116.78,116.79,116.67,116.72,45193
20060901|2006-08-09 03:00,9,116.71,116.76,116.71,116.74,23139
20060901|2006-08-09 03:30,9,116.74,116.8,116.74,116.75,30210
20060901|2006-08-09 04:00,9,116.75,116.77,116.71,116.72,36611
20060901|2006-08-09 04:30,9,116.73,116.79,116.73,116.78,25856
20060901|2006-08-09 05:00,9,116.77,116.79,116.73,116.73,13921
20060901|2006-08-09 05:30,9,116.73,116.78,116.73,116.76,18085
20060901|2006-08-09 06:00,9,116.76,116.77,116.73,116.74,14467
20060901|2006-08-09 06:30,9,116.75,116.75,116.7,116.7,18880
20060901|2006-08-09 07:00,9,116.7,116.7,116.64,116.66,60832
20060901|2006-08-09 07:30,9,116.66,116.68,116.63,116.67,54837
20060901|2006-08-09 08:00,9,116.67,116.71,116.62,116.62,41574
20060901|2006-08-09 08:30,9,116.62,116.67,116.61,116.67,45575
20060901|2006-08-09 09:00,9,116.67,116.76,116.66,116.73,40280
20060901|2006-08-09 09:30,9,116.74,116.76,116.72,116.73,22405
20060901|2006-08-09 10:00,9,116.73,116.74,116.69,116.71,22816
20060901|2006-08-09 10:30,9,116.72,116.72,116.67,116.68,13380
20060901|2006-08-09 11:00,9,116.68,116.71,116.68,116.7,6626
20060901|2006-08-09 11:30,9,116.69,116.73,116.68,116.72,4723
20060901|2006-08-09 12:00,9,116.72,116.75,116.67,116.73,8897
20060901|2006-08-09 12:30,9,116.74,116.76,116.74,116.75,1360
20060901|2006-08-09 13:00,9,116.74,116.76,116.74,116.75,569
20060901|2006-08-09 13:30,9,116.75,116.77,116.74,116.76,2389
20060901|2006-08-09 14:00,9,116.77,116.78,116.76,116.78,303
20060901|2006-08-09 14:30,9,116.78,116.78,116.77,116.78,1493
20060901|2006-08-09 15:00,9,116.78,116.78,116.78,116.78,27
20060901|2006-08-10 01:00,10,116.75,116.89,116.7,116.87,31497
20060901|2006-08-10 01:30,10,116.87,116.93,116.81,116.92,45679
20060901|2006-08-10 02:00,10,116.91,117.08,116.91,117,117705
20060901|2006-08-10 02:30,10,116.99,117.03,116.96,117,43845
20060901|2006-08-10 03:00,10,117,117.01,116.9,116.93,48602
20060901|2006-08-10 03:30,10,116.93,116.96,116.92,116.96,23171
20060901|2006-08-10 04:00,10,116.95,116.95,116.88,116.9,33031
20060901|2006-08-10 04:30,10,116.9,116.96,116.88,116.95,32275
20060901|2006-08-10 05:00,10,116.95,116.97,116.91,116.93,19258
20060901|2006-08-10 05:30,10,116.93,116.95,116.91,116.92,13572
20060901|2006-08-10 06:00,10,116.93,116.95,116.91,116.95,8364
20060901|2006-08-10 06:30,10,116.95,116.95,116.9,116.93,18896
20060901|2006-08-10 07:00,10,116.94,116.96,116.91,116.92,23317
20060901|2006-08-10 07:30,10,116.92,116.93,116.83,116.84,60057
20060901|2006-08-10 08:00,10,116.84,116.87,116.83,116.85,25003
20060901|2006-08-10 08:30,10,116.85,116.85,116.72,116.73,69726
20060901|2006-08-10 09:00,10,116.73,116.75,116.66,116.71,90375
20060901|2006-08-10 09:30,10,116.7,116.74,116.66,116.71,44897
20060901|2006-08-10 10:00,10,116.71,116.75,116.7,116.72,22090
20060901|2006-08-10 10:30,10,116.71,116.74,116.67,116.72,26396
20060901|2006-08-10 11:00,10,116.72,116.76,116.71,116.75,13200
20060901|2006-08-10 11:30,10,116.75,116.76,116.71,116.74,10284
20060901|2006-08-10 12:00,10,116.73,116.73,116.66,116.72,12940
20060901|2006-08-10 12:30,10,116.72,116.75,116.71,116.71,2628
20060901|2006-08-10 13:00,10,116.71,116.73,116.69,116.72,2194
20060901|2006-08-10 13:30,10,116.73,116.77,116.73,116.77,897
20060901|2006-08-10 14:00,10,116.76,116.77,116.73,116.73,309
20060901|2006-08-10 14:30,10,116.73,116.77,116.72,116.76,1204
20060901|2006-08-10 15:00,10,116.76,116.76,116.76,116.76,3
20060901|2006-08-11 01:00,11,116.77,116.78,116.68,116.69,15682
20060901|2006-08-11 01:30,11,116.68,116.72,116.54,116.58,64606
20060901|2006-08-11 02:00,11,116.57,116.61,116.54,116.56,49358
20060901|2006-08-11 02:30,11,116.56,116.56,116.53,116.54,46385
20060901|2006-08-11 03:00,11,116.53,116.56,116.47,116.47,62430
20060901|2006-08-11 03:30,11,116.47,116.5,116.44,116.44,76388
20060901|2006-08-11 04:00,11,116.44,116.52,116.42,116.43,59375
20060901|2006-08-11 04:30,11,116.44,116.44,116.38,116.42,75428
20060901|2006-08-11 05:00,11,116.43,116.45,116.41,116.41,19885
20060901|2006-08-11 05:30,11,116.42,116.47,116.42,116.45,20924
20060901|2006-08-11 06:00,11,116.45,116.47,116.42,116.45,16707
20060901|2006-08-11 06:30,11,116.46,116.48,116.45,116.47,15759
20060901|2006-08-11 07:00,11,116.47,116.5,116.33,116.35,51969
20060901|2006-08-11 07:30,11,116.36,116.45,116.34,116.43,105525
20060901|2006-08-11 08:00,11,116.42,116.45,116.34,116.35,62927
20060901|2006-08-11 08:30,11,116.35,116.42,116.34,116.41,51208
20060901|2006-08-11 09:00,11,116.41,116.44,116.35,116.36,33237
20060901|2006-08-11 09:30,11,116.37,116.37,116.25,116.32,74593
20060901|2006-08-11 10:00,11,116.32,116.35,116.28,116.3,25862
20060901|2006-08-11 10:30,11,116.31,116.33,116.26,116.27,18069
20060901|2006-08-11 11:00,11,116.27,116.29,116.25,116.27,8048
20060901|2006-08-11 11:30,11,116.27,116.3,116.25,116.29,7857
20060901|2006-08-11 12:00,11,116.3,116.3,116.27,116.29,1755
20060901|2006-08-11 12:30,11,116.28,116.32,116.28,116.29,1058
20060901|2006-08-11 13:00,11,116.29,116.3,116.28,116.28,100
20060901|2006-08-11 13:30,11,116.29,116.29,116.27,116.27,103
20060901|2006-08-11 14:00,11,116.28,116.3,116.27,116.27,605
20060901|2006-08-11 14:30,11,116.28,116.28,116.23,116.24,3095
20060901|2006-08-11 15:00,11,116.23,116.23,116.23,116.23,95
20060901|2006-08-14 01:00,14,116.18,116.18,115.95,116.06,62645
20060901|2006-08-14 01:30,14,116.06,116.1,116.02,116.07,28258
20060901|2006-08-14 02:00,14,116.08,116.12,116.05,116.09,36080
20060901|2006-08-14 02:30,14,116.1,116.12,116.06,116.06,31101
20060901|2006-08-14 03:00,14,116.07,116.08,116.03,116.06,32316
20060901|2006-08-14 03:30,14,116.06,116.08,116.04,116.05,21745
20060901|2006-08-14 04:00,14,116.06,116.14,116.06,116.11,35932
20060901|2006-08-14 04:30,14,116.12,116.13,116.08,116.09,21206
20060901|2006-08-14 05:00,14,116.09,116.12,116.08,116.09,17562
20060901|2006-08-14 05:30,14,116.1,116.12,116.07,116.08,14341
20060901|2006-08-14 06:00,14,116.08,116.08,116.04,116.06,21635
20060901|2006-08-14 06:30,14,116.06,116.09,116.06,116.07,7799
20060901|2006-08-14 07:00,14,116.07,116.11,116.04,116.1,19972
20060901|2006-08-14 07:30,14,116.1,116.14,116.09,116.13,21850
20060901|2006-08-14 08:00,14,116.13,116.14,116.03,116.07,52234
20060901|2006-08-14 08:30,14,116.06,116.1,116.06,116.07,24669
20060901|2006-08-14 09:00,14,116.06,116.12,116.05,116.09,29186
20060901|2006-08-14 09:30,14,116.1,116.1,116.06,116.07,30515
20060901|2006-08-14 10:00,14,116.07,116.1,116.07,116.08,21297
20060901|2006-08-14 10:30,14,116.08,116.09,116.06,116.08,15905
20060901|2006-08-14 11:00,14,116.08,116.09,116.06,116.08,6315
20060901|2006-08-14 11:30,14,116.07,116.09,116.05,116.05,3736
20060901|2006-08-14 12:00,14,116.06,116.07,116.05,116.06,1769
20060901|2006-08-14 12:30,14,116.05,116.05,116.02,116.04,2695
20060901|2006-08-14 13:00,14,116.05,116.05,116.02,116.03,488
20060901|2006-08-14 13:30,14,116.03,116.04,116.02,116.03,94
20060901|2006-08-14 14:00,14,116.04,116.05,116.03,116.04,375
20060901|2006-08-14 14:30,14,116.05,116.06,116.02,116.02,1691
20060901|2006-08-14 15:00,14,116.02,116.02,116.02,116.02,150
20060901|2006-08-15 01:00,15,116.01,116.03,115.95,115.98,24189
20060901|2006-08-15 01:30,15,115.98,115.98,115.91,115.95,29003
20060901|2006-08-15 02:00,15,115.95,116.01,115.95,116,22757
20060901|2006-08-15 02:30,15,116,116.04,115.99,116.03,25327
20060901|2006-08-15 03:00,15,116.04,116.09,116.03,116.07,27076
20060901|2006-08-15 03:30,15,116.07,116.11,116.04,116.07,46145
20060901|2006-08-15 04:00,15,116.07,116.11,116.05,116.08,14856
20060901|2006-08-15 04:30,15,116.08,116.15,116.08,116.12,34848
20060901|2006-08-15 05:00,15,116.13,116.15,116.1,116.11,16526
20060901|2006-08-15 05:30,15,116.11,116.13,116.08,116.09,16090
20060901|2006-08-15 06:00,15,116.1,116.13,116.09,116.09,10870
20060901|2006-08-15 06:30,15,116.1,116.1,116.04,116.08,20443
20060901|2006-08-15 07:00,15,116.08,116.32,116.07,116.3,66149
20060901|2006-08-15 07:30,15,116.3,116.34,116.23,116.28,135231
20060901|2006-08-15 08:00,15,116.28,116.32,116.24,116.3,54571
20060901|2006-08-15 08:30,15,116.29,116.4,116.28,116.37,82768
20060901|2006-08-15 09:00,15,116.37,116.45,116.37,116.39,84212
20060901|2006-08-15 09:30,15,116.39,116.4,116.33,116.35,37847
20060901|2006-08-15 10:00,15,116.34,116.39,116.33,116.36,25652
20060901|2006-08-15 10:30,15,116.36,116.4,116.36,116.38,15656
20060901|2006-08-15 11:00,15,116.39,116.44,116.38,116.4,13654
20060901|2006-08-15 11:30,15,116.4,116.41,116.36,116.4,14916
20060901|2006-08-15 12:00,15,116.4,116.43,116.39,116.39,5687
20060901|2006-08-15 12:30,15,116.4,116.42,116.37,116.38,2828
20060901|2006-08-15 13:00,15,116.39,116.4,116.38,116.39,178
20060901|2006-08-15 13:30,15,116.4,116.4,116.36,116.37,1038
20060901|2006-08-15 14:00,15,116.37,116.38,116.35,116.36,700
20060901|2006-08-15 14:30,15,116.37,116.38,116.35,116.36,945
20060901|2006-08-15 15:00,15,116.35,116.35,116.35,116.35,61
20060901|2006-08-16 01:00,16,116.33,116.33,116.29,116.3,16221
20060901|2006-08-16 01:30,16,116.3,116.34,116.29,116.31,15667
20060901|2006-08-16 02:00,16,116.31,116.37,116.29,116.33,24077
20060901|2006-08-16 02:30,16,116.33,116.34,116.29,116.32,31595
20060901|2006-08-16 03:00,16,116.33,116.34,116.3,116.32,32964
20060901|2006-08-16 03:30,16,116.31,116.34,116.26,116.27,70866
20060901|2006-08-16 04:00,16,116.28,116.41,116.27,116.4,72690
20060901|2006-08-16 04:30,16,116.4,116.41,116.35,116.36,43610
20060901|2006-08-16 05:00,16,116.37,116.4,116.36,116.38,17839
20060901|2006-08-16 05:30,16,116.38,116.44,116.37,116.41,32924
20060901|2006-08-16 06:00,16,116.41,116.43,116.38,116.38,14834
20060901|2006-08-16 06:30,16,116.38,116.42,116.36,116.41,16078
20060901|2006-08-16 07:00,16,116.4,116.54,116.36,116.51,60009
20060901|2006-08-16 07:30,16,116.51,116.57,116.47,116.55,154990
20060901|2006-08-16 08:00,16,116.55,116.69,116.52,116.67,159220
20060901|2006-08-16 08:30,16,116.66,116.68,116.61,116.62,77026
20060901|2006-08-16 09:00,16,116.62,116.66,116.61,116.65,31224
20060901|2006-08-16 09:30,16,116.65,116.73,116.65,116.71,64849
20060901|2006-08-16 10:00,16,116.71,116.74,116.68,116.74,37753
20060901|2006-08-16 10:30,16,116.73,116.74,116.71,116.72,27418
20060901|2006-08-16 11:00,16,116.72,116.75,116.72,116.73,17650
20060901|2006-08-16 11:30,16,116.74,116.75,116.71,116.73,8768
20060901|2006-08-16 12:00,16,116.73,116.78,116.73,116.75,9451
20060901|2006-08-16 12:30,16,116.76,116.77,116.73,116.73,4464
20060901|2006-08-16 13:00,16,116.72,116.73,116.71,116.71,1800
20060901|2006-08-16 13:30,16,116.71,116.71,116.69,116.7,1414
20060901|2006-08-16 14:00,16,116.71,116.72,116.7,116.7,184
20060901|2006-08-16 14:30,16,116.71,116.72,116.7,116.7,971
20060901|2006-08-16 15:00,16,116.7,116.7,116.7,116.7,51
20060901|2006-08-17 01:00,17,116.78,116.85,116.73,116.84,24733
20060901|2006-08-17 01:30,17,116.84,116.94,116.83,116.86,60014
20060901|2006-08-17 02:00,17,116.85,116.89,116.83,116.87,34220
20060901|2006-08-17 02:30,17,116.87,116.88,116.82,116.82,31049
20060901|2006-08-17 03:00,17,116.82,116.88,116.78,116.88,52626
20060901|2006-08-17 03:30,17,116.88,116.93,116.83,116.92,53143
20060901|2006-08-17 04:00,17,116.92,117.01,116.91,116.93,103360
20060901|2006-08-17 04:30,17,116.94,116.96,116.91,116.95,40876
20060901|2006-08-17 05:00,17,116.95,116.99,116.94,116.98,20449
20060901|2006-08-17 05:30,17,116.98,117.04,116.96,116.97,52847
20060901|2006-08-17 06:00,17,116.97,116.97,116.93,116.96,23651
20060901|2006-08-17 06:30,17,116.96,116.98,116.91,116.92,26278
20060901|2006-08-17 07:00,17,116.91,116.91,116.86,116.87,55493
20060901|2006-08-17 07:30,17,116.88,116.89,116.81,116.89,55504
20060901|2006-08-17 08:00,17,116.88,116.93,116.86,116.9,38446
20060901|2006-08-17 08:30,17,116.91,116.96,116.84,116.93,45865
20060901|2006-08-17 09:00,17,116.94,116.94,116.79,116.81,65415
20060901|2006-08-17 09:30,17,116.81,116.82,116.77,116.8,47012
20060901|2006-08-17 10:00,17,116.79,116.85,116.78,116.84,28141
20060901|2006-08-17 10:30,17,116.85,116.85,116.78,116.8,31972
20060901|2006-08-17 11:00,17,116.79,116.87,116.79,116.82,24352
20060901|2006-08-17 11:30,17,116.82,116.83,116.76,116.79,13059
20060901|2006-08-17 12:00,17,116.79,116.8,116.78,116.79,2913
20060901|2006-08-17 12:30,17,116.78,116.8,116.78,116.79,2568
20060901|2006-08-17 13:00,17,116.8,116.8,116.78,116.78,753
20060901|2006-08-17 13:30,17,116.77,116.79,116.75,116.78,2172
20060901|2006-08-17 14:00,17,116.79,116.79,116.77,116.79,361
20060901|2006-08-17 14:30,17,116.8,116.81,116.79,116.81,738
20060901|2006-08-17 15:00,17,116.81,116.81,116.81,116.81,23
20060901|2006-08-18 01:00,18,116.84,116.84,116.71,116.73,24511
20060901|2006-08-18 01:30,18,116.73,116.76,116.67,116.72,27388
20060901|2006-08-18 02:00,18,116.72,116.84,116.72,116.8,32021
20060901|2006-08-18 02:30,18,116.8,116.8,116.65,116.7,65899
20060901|2006-08-18 03:00,18,116.71,116.76,116.7,116.74,38486
20060901|2006-08-18 03:30,18,116.73,116.78,116.7,116.75,17859
20060901|2006-08-18 04:00,18,116.75,116.77,116.67,116.77,39855
20060901|2006-08-18 04:30,18,116.77,116.82,116.77,116.8,31748
20060901|2006-08-18 05:00,18,116.79,116.87,116.79,116.85,25382
20060901|2006-08-18 05:30,18,116.85,116.9,116.84,116.89,23694
20060901|2006-08-18 06:00,18,116.89,116.89,116.84,116.86,14578
20060901|2006-08-18 06:30,18,116.85,116.89,116.82,116.88,21209
20060901|2006-08-18 07:00,18,116.87,116.88,116.82,116.84,15585
20060901|2006-08-18 07:30,18,116.83,116.86,116.81,116.83,30243
20060901|2006-08-18 08:00,18,116.82,116.91,116.81,116.88,38151
20060901|2006-08-18 08:30,18,116.89,116.98,116.85,116.9,93394
20060901|2006-08-18 09:00,18,116.9,117,116.88,116.98,54868
20060901|2006-08-18 09:30,18,116.98,117.01,116.91,116.92,40555
20060901|2006-08-18 10:00,18,116.93,117.02,116.92,116.99,36084
20060901|2006-08-18 10:30,18,116.99,117.03,116.98,117.01,30651
20060901|2006-08-18 11:00,18,117.01,117.04,116.99,117,14606
20060901|2006-08-18 11:30,18,117,117.01,116.97,116.98,5372
20060901|2006-08-18 12:00,18,116.98,117.01,116.97,116.99,2097
20060901|2006-08-18 12:30,18,116.99,117.01,116.99,117.01,919
20060901|2006-08-18 13:00,18,117.01,117.01,116.99,117,471
20060901|2006-08-18 13:30,18,117,117.03,116.99,117.03,1717
20060901|2006-08-18 14:00,18,117.02,117.03,117.01,117.02,353
20060901|2006-08-18 14:30,18,117.02,117.02,117,117.01,548
20060901|2006-08-18 15:00,18,116.98,116.98,116.98,116.98,66
20060901|2006-08-21 01:00,21,117.04,117.2,116.99,117.16,61670
20060901|2006-08-21 01:30,21,117.16,117.34,117.14,117.29,82764
20060901|2006-08-21 02:00,21,117.28,117.39,117.27,117.32,95608
20060901|2006-08-21 02:30,21,117.33,117.33,117.25,117.28,37089
20060901|2006-08-21 03:00,21,117.28,117.31,117.25,117.29,30662
20060901|2006-08-21 03:30,21,117.29,117.29,117.22,117.24,35748
20060901|2006-08-21 04:00,21,117.23,117.26,117.19,117.22,45103
20060901|2006-08-21 04:30,21,117.23,117.31,117.21,117.26,30082
20060901|2006-08-21 05:00,21,117.25,117.29,117.25,117.27,11244
20060901|2006-08-21 05:30,21,117.26,117.29,117.25,117.26,18447
20060901|2006-08-21 06:00,21,117.26,117.28,117.24,117.24,12515
20060901|2006-08-21 06:30,21,117.25,117.26,117.2,117.2,23355
20060901|2006-08-21 07:00,21,117.2,117.21,117.13,117.16,50797
20060901|2006-08-21 07:30,21,117.16,117.23,117.14,117.2,42980
20060901|2006-08-21 08:00,21,117.21,117.22,117.17,117.22,26656
20060901|2006-08-21 08:30,21,117.22,117.3,117.21,117.29,42079
20060901|2006-08-21 09:00,21,117.3,117.31,117.26,117.28,34453
20060901|2006-08-21 09:30,21,117.29,117.29,117.25,117.25,24372
20060901|2006-08-21 10:00,21,117.26,117.34,117.25,117.31,35484
20060901|2006-08-21 10:30,21,117.31,117.43,117.31,117.38,59559
20060901|2006-08-21 11:00,21,117.39,117.44,117.38,117.41,18722
20060901|2006-08-21 11:30,21,117.41,117.41,117.36,117.37,9479
20060901|2006-08-21 12:00,21,117.37,117.38,117.35,117.36,2103
20060901|2006-08-21 12:30,21,117.36,117.36,117.33,117.35,2312
20060901|2006-08-21 13:00,21,117.34,117.37,117.33,117.36,716
20060901|2006-08-21 13:30,21,117.37,117.37,117.35,117.36,738
20060901|2006-08-21 14:00,21,117.36,117.38,117.35,117.38,721
20060901|2006-08-21 14:30,21,117.38,117.43,117.37,117.41,1329
20060901|2006-08-21 15:00,21,117.43,117.43,117.43,117.43,251
20060901|2006-08-22 01:00,22,117.39,117.4,117.31,117.37,19806
20060901|2006-08-22 01:30,22,117.38,117.39,117.33,117.38,17628
20060901|2006-08-22 02:00,22,117.38,117.38,117.32,117.34,23893
20060901|2006-08-22 02:30,22,117.34,117.45,117.34,117.39,67838
20060901|2006-08-22 03:00,22,117.39,117.4,117.35,117.38,32326
20060901|2006-08-22 03:30,22,117.38,117.53,117.34,117.52,62926
20060901|2006-08-22 04:00,22,117.51,117.75,117.47,117.69,279156
20060901|2006-08-22 04:30,22,117.69,117.75,117.66,117.72,92155
20060901|2006-08-22 05:00,22,117.72,117.81,117.71,117.78,131310
20060901|2006-08-22 05:30,22,117.78,117.79,117.73,117.77,44776
20060901|2006-08-22 06:00,22,117.77,117.79,117.73,117.77,37087
20060901|2006-08-22 06:30,22,117.77,117.84,117.68,117.69,66537
20060901|2006-08-22 07:00,22,117.68,117.75,117.66,117.72,59737
20060901|2006-08-22 07:30,22,117.73,117.75,117.68,117.71,54404
20060901|2006-08-22 08:00,22,117.71,117.77,117.69,117.76,46715
20060901|2006-08-22 08:30,22,117.75,117.79,117.72,117.74,68460
20060901|2006-08-22 09:00,22,117.74,117.87,117.74,117.79,122767
20060901|2006-08-22 09:30,22,117.78,117.86,117.75,117.84,73975
20060901|2006-08-22 10:00,22,117.84,117.9,117.83,117.84,58521
20060901|2006-08-22 10:30,22,117.84,117.87,117.79,117.86,29098
20060901|2006-08-22 11:00,22,117.85,117.88,117.84,117.86,12288
20060901|2006-08-22 11:30,22,117.86,117.86,117.8,117.8,10666
20060901|2006-08-22 12:00,22,117.8,117.82,117.74,117.76,11125
20060901|2006-08-22 12:30,22,117.75,117.76,117.74,117.75,3238
20060901|2006-08-22 13:00,22,117.75,117.77,117.74,117.77,1457
20060901|2006-08-22 13:30,22,117.77,117.79,117.76,117.79,660
20060901|2006-08-22 14:00,22,117.77,117.79,117.77,117.79,640
20060901|2006-08-22 14:30,22,117.79,117.81,117.79,117.8,1080
20060901|2006-08-22 15:00,22,117.83,117.83,117.83,117.83,140
20060901|2006-08-23 01:00,23,117.78,117.8,117.72,117.76,22304
20060901|2006-08-23 01:30,23,117.76,117.76,117.68,117.73,35523
20060901|2006-08-23 02:00,23,117.73,117.81,117.71,117.78,39239
20060901|2006-08-23 02:30,23,117.78,117.83,117.76,117.78,33371
20060901|2006-08-23 03:00,23,117.79,117.79,117.71,117.75,35933
20060901|2006-08-23 03:30,23,117.74,117.76,117.71,117.72,29254
20060901|2006-08-23 04:00,23,117.72,117.73,117.66,117.71,47889
20060901|2006-08-23 04:30,23,117.71,117.72,117.66,117.67,31393
20060901|2006-08-23 05:00,23,117.68,117.71,117.65,117.69,26216
20060901|2006-08-23 05:30,23,117.69,117.74,117.68,117.73,26462
20060901|2006-08-23 06:00,23,117.73,117.74,117.7,117.71,13817
20060901|2006-08-23 06:30,23,117.71,117.71,117.68,117.7,12453
20060901|2006-08-23 07:00,23,117.7,117.78,117.69,117.74,45161
20060901|2006-08-23 07:30,23,117.74,117.74,117.65,117.65,43141
20060901|2006-08-23 08:00,23,117.65,117.66,117.59,117.63,97710
20060901|2006-08-23 08:30,23,117.63,117.78,117.61,117.75,77079
20060901|2006-08-23 09:00,23,117.76,117.76,117.55,117.58,145466
20060901|2006-08-23 09:30,23,117.58,117.71,117.57,117.67,84382
20060901|2006-08-23 10:00,23,117.67,117.76,117.66,117.71,55709
20060901|2006-08-23 10:30,23,117.71,117.73,117.67,117.72,24304
20060901|2006-08-23 11:00,23,117.71,117.73,117.71,117.72,13452
20060901|2006-08-23 11:30,23,117.72,117.74,117.72,117.72,6245
20060901|2006-08-23 12:00,23,117.72,117.73,117.69,117.72,5181
20060901|2006-08-23 12:30,23,117.72,117.74,117.72,117.74,615
20060901|2006-08-23 13:00,23,117.73,117.77,117.73,117.75,1249
20060901|2006-08-23 13:30,23,117.76,117.79,117.75,117.78,2641
20060901|2006-08-23 14:00,23,117.78,117.79,117.77,117.77,240
20060901|2006-08-23 14:30,23,117.78,117.78,117.75,117.76,1810
20060901|2006-08-23 15:00,23,117.77,117.77,117.77,117.77,69
20060901|2006-08-24 01:00,24,117.8,117.82,117.74,117.78,18157
20060901|2006-08-24 01:30,24,117.78,117.81,117.76,117.77,15722
20060901|2006-08-24 02:00,24,117.77,117.8,117.75,117.77,29891
20060901|2006-08-24 02:30,24,117.77,117.99,117.57,117.62,101055
20060901|2006-08-24 03:00,24,117.62,117.63,117.49,117.53,184206
20060901|2006-08-24 03:30,24,117.53,117.64,117.48,117.61,85528
20060901|2006-08-24 04:00,24,117.61,117.68,117.6,117.66,72863
20060901|2006-08-24 04:30,24,117.66,117.68,117.64,117.66,24745
20060901|2006-08-24 05:00,24,117.66,117.69,117.64,117.69,11475
20060901|2006-08-24 05:30,24,117.69,117.77,117.69,117.74,39842
20060901|2006-08-24 06:00,24,117.74,117.75,117.7,117.71,19948
20060901|2006-08-24 06:30,24,117.71,117.78,117.7,117.77,17320
20060901|2006-08-24 07:00,24,117.77,117.86,117.72,117.77,60993
20060901|2006-08-24 07:30,24,117.78,117.89,117.73,117.85,87107
20060901|2006-08-24 08:00,24,117.85,117.96,117.84,117.9,99948
20060901|2006-08-24 08:30,24,117.89,117.94,117.88,117.91,52796
20060901|2006-08-24 09:00,24,117.92,117.96,117.84,117.91,73467
20060901|2006-08-24 09:30,24,117.91,117.95,117.87,117.88,49802
20060901|2006-08-24 10:00,24,117.89,117.89,117.78,117.82,50644
20060901|2006-08-24 10:30,24,117.82,117.87,117.81,117.82,16551
20060901|2006-08-24 11:00,24,117.82,117.86,117.81,117.83,7390
20060901|2006-08-24 11:30,24,117.83,117.84,117.81,117.83,4786
20060901|2006-08-24 12:00,24,117.83,117.87,117.83,117.86,2361
20060901|2006-08-24 12:30,24,117.86,117.87,117.83,117.85,1735
20060901|2006-08-24 13:00,24,117.85,117.86,117.84,117.85,401
20060901|2006-08-24 13:30,24,117.85,117.87,117.84,117.85,854
20060901|2006-08-24 14:00,24,117.85,117.86,117.85,117.85,144
20060901|2006-08-24 14:30,24,117.84,117.86,117.84,117.84,853
20060901|2006-08-24 15:00,24,117.84,117.84,117.84,117.84,98
20060901|2006-08-25 01:00,25,117.99,118.11,117.98,118.06,61141
20060901|2006-08-25 01:30,25,118.07,118.09,117.99,118.01,27462
20060901|2006-08-25 02:00,25,118.01,118.01,117.9,117.93,40433
20060901|2006-08-25 02:30,25,117.93,117.95,117.9,117.94,20511
20060901|2006-08-25 03:00,25,117.93,117.99,117.93,117.94,35060
20060901|2006-08-25 03:30,25,117.94,117.95,117.91,117.94,23218
20060901|2006-08-25 04:00,25,117.95,117.97,117.93,117.95,46160
20060901|2006-08-25 04:30,25,117.95,117.98,117.93,117.96,15984
20060901|2006-08-25 05:00,25,117.96,117.97,117.92,117.92,13218
20060901|2006-08-25 05:30,25,117.92,117.95,117.92,117.94,5882
20060901|2006-08-25 06:00,25,117.93,117.96,117.93,117.94,10844
20060901|2006-08-25 06:30,25,117.95,117.96,117.94,117.95,9217
20060901|2006-08-25 07:00,25,117.94,117.95,117.87,117.88,41447
20060901|2006-08-25 07:30,25,117.88,117.92,117.88,117.88,19567
20060901|2006-08-25 08:00,25,117.88,117.9,117.82,117.87,60671
20060901|2006-08-25 08:30,25,117.87,117.95,117.86,117.94,28367
20060901|2006-08-25 09:00,25,117.94,117.98,117.87,117.95,46650
20060901|2006-08-25 09:30,25,117.95,118.01,117.94,117.99,30997
20060901|2006-08-25 10:00,25,117.99,118.05,117.98,118.02,27688
20060901|2006-08-25 10:30,25,118.01,118.03,117.96,118,16182
20060901|2006-08-25 11:00,25,118,118.01,117.96,117.98,7271
20060901|2006-08-25 11:30,25,117.98,117.99,117.97,117.98,4349
20060901|2006-08-25 12:00,25,117.98,118.03,117.98,118.02,2879
20060901|2006-08-25 12:30,25,118.02,118.03,118.01,118.02,639
20060901|2006-08-25 13:00,25,118.01,118.01,118,118,144
20060901|2006-08-25 13:30,25,118,118.01,117.99,118,37
20060901|2006-08-25 14:00,25,117.99,118.01,117.99,118,215
20060901|2006-08-25 14:30,25,118,118,117.97,117.97,589
20060901|2006-08-25 15:00,25,118.01,118.01,118.01,118.01,13
20060901|2006-08-28 01:00,28,117.99,118.02,117.87,117.9,15365
20060901|2006-08-28 01:30,28,117.91,117.98,117.9,117.97,9330
20060901|2006-08-28 02:00,28,117.97,117.97,117.9,117.92,9774
20060901|2006-08-28 02:30,28,117.92,117.99,117.91,117.98,10298
20060901|2006-08-28 03:00,28,117.98,117.99,117.88,117.91,17128
20060901|2006-08-28 03:30,28,117.91,117.95,117.89,117.9,11882
20060901|2006-08-28 04:00,28,117.9,117.91,117.85,117.88,25653
20060901|2006-08-28 04:30,28,117.89,117.89,117.85,117.87,7842
20060901|2006-08-28 05:00,28,117.87,117.93,117.87,117.92,9496
20060901|2006-08-28 05:30,28,117.92,117.94,117.92,117.94,5173
20060901|2006-08-28 06:00,28,117.93,117.94,117.9,117.91,3285
20060901|2006-08-28 06:30,28,117.92,117.92,117.89,117.89,8630
20060901|2006-08-28 07:00,28,117.9,117.92,117.88,117.91,4949
20060901|2006-08-28 07:30,28,117.9,117.91,117.87,117.89,12632
20060901|2006-08-28 08:00,28,117.89,117.89,117.84,117.88,15629
20060901|2006-08-28 08:30,28,117.87,117.91,117.86,117.87,16530
20060901|2006-08-28 09:00,28,117.87,117.9,117.86,117.89,9990
20060901|2006-08-28 09:30,28,117.89,117.95,117.88,117.95,15585
20060901|2006-08-28 10:00,28,117.95,118.02,117.94,118.02,20420
20060901|2006-08-28 10:30,28,118.02,118.04,117.99,118,8774
20060901|2006-08-28 11:00,28,118,118.03,118,118.03,2965
20060901|2006-08-28 11:30,28,118.02,118.03,118.01,118.02,2014
20060901|2006-08-28 12:00,28,118.02,118.02,117.98,117.98,1436
20060901|2006-08-28 12:30,28,117.98,117.98,117.96,117.97,1001
20060901|2006-08-28 13:00,28,117.97,117.99,117.97,117.98,168
20060901|2006-08-28 13:30,28,117.98,118.01,117.97,117.98,622
20060901|2006-08-28 14:00,28,117.98,117.98,117.96,117.98,493
20060901|2006-08-28 14:30,28,117.98,117.98,117.96,117.96,757
20060901|2006-08-28 15:00,28,117.96,117.96,117.96,117.96,99
20060901|2006-08-29 01:00,29,117.85,117.9,117.84,117.89,18243
20060901|2006-08-29 01:30,29,117.89,117.93,117.88,117.91,17953
20060901|2006-08-29 02:00,29,117.92,117.94,117.73,117.76,88458
20060901|2006-08-29 02:30,29,117.76,117.78,117.69,117.73,74584
20060901|2006-08-29 03:00,29,117.72,117.8,117.72,117.79,43720
20060901|2006-08-29 03:30,29,117.8,117.81,117.78,117.81,31969
20060901|2006-08-29 04:00,29,117.8,117.8,117.74,117.75,29038
20060901|2006-08-29 04:30,29,117.76,117.77,117.73,117.75,19840
20060901|2006-08-29 05:00,29,117.76,117.76,117.72,117.75,13912
20060901|2006-08-29 05:30,29,117.75,117.77,117.74,117.75,15285
20060901|2006-08-29 06:00,29,117.75,117.8,117.74,117.77,23652
20060901|2006-08-29 06:30,29,117.77,117.79,117.76,117.77,8679
20060901|2006-08-29 07:00,29,117.78,117.83,117.76,117.77,35190
20060901|2006-08-29 07:30,29,117.78,117.78,117.75,117.75,26346
20060901|2006-08-29 08:00,29,117.76,117.79,117.73,117.77,32909
20060901|2006-08-29 08:30,29,117.77,117.87,117.76,117.83,34198
20060901|2006-08-29 09:00,29,117.83,117.84,117.72,117.76,76503
20060901|2006-08-29 09:30,29,117.76,117.77,117.66,117.67,54384
20060901|2006-08-29 10:00,29,117.66,117.69,117.62,117.68,46207
20060901|2006-08-29 10:30,29,117.68,117.69,117.64,117.68,17493
20060901|2006-08-29 11:00,29,117.68,117.69,117.65,117.68,10070
20060901|2006-08-29 11:30,29,117.69,117.69,117.66,117.68,5553
20060901|2006-08-29 12:00,29,117.67,117.7,117.65,117.68,4423
20060901|2006-08-29 12:30,29,117.68,117.71,117.63,117.68,3800
20060901|2006-08-29 13:00,29,117.68,117.79,117.68,117.78,10083
20060901|2006-08-29 13:30,29,117.78,117.91,117.77,117.9,7037
20060901|2006-08-29 14:00,29,117.9,117.91,117.88,117.9,1358
20060901|2006-08-29 14:30,29,117.89,117.92,117.89,117.91,1072
20060901|2006-08-29 15:00,29,117.91,117.91,117.91,117.91,56
20060901|2006-08-30 01:00,30,117.93,117.93,117.83,117.84,31297
20060901|2006-08-30 01:30,30,117.84,117.86,117.8,117.85,26536
20060901|2006-08-30 02:00,30,117.85,117.88,117.81,117.83,25755
20060901|2006-08-30 02:30,30,117.84,117.85,117.78,117.84,36163
20060901|2006-08-30 03:00,30,117.84,117.84,117.78,117.8,26263
20060901|2006-08-30 03:30,30,117.79,117.82,117.77,117.8,39645
20060901|2006-08-30 04:00,30,117.8,117.83,117.78,117.81,16609
20060901|2006-08-30 04:30,30,117.8,117.84,117.79,117.82,16207
20060901|2006-08-30 05:00,30,117.82,117.84,117.8,117.81,13826
20060901|2006-08-30 05:30,30,117.81,117.82,117.75,117.77,19123
20060901|2006-08-30 06:00,30,117.78,117.81,117.76,117.8,15249
20060901|2006-08-30 06:30,30,117.79,117.82,117.78,117.8,15049
20060901|2006-08-30 07:00,30,117.81,117.87,117.8,117.83,39556
20060901|2006-08-30 07:30,30,117.83,117.85,117.71,117.82,119029
20060901|2006-08-30 08:00,30,117.82,117.94,117.8,117.89,123414
20060901|2006-08-30 08:30,30,117.89,117.97,117.87,117.91,76713
20060901|2006-08-30 09:00,30,117.91,117.94,117.9,117.94,33441
20060901|2006-08-30 09:30,30,117.93,117.98,117.92,117.95,44850
20060901|2006-08-30 10:00,30,117.95,117.97,117.92,117.95,23215
20060901|2006-08-30 10:30,30,117.94,117.96,117.92,117.92,23785
20060901|2006-08-30 11:00,30,117.93,117.95,117.92,117.92,13169
20060901|2006-08-30 11:30,30,117.93,117.93,117.87,117.89,16896
20060901|2006-08-30 12:00,30,117.89,117.94,117.89,117.94,6477
20060901|2006-08-30 12:30,30,117.94,117.96,117.93,117.93,2542
20060901|2006-08-30 13:00,30,117.94,117.94,117.91,117.92,613
20060901|2006-08-30 13:30,30,117.91,117.91,117.88,117.88,1091
20060901|2006-08-30 14:00,30,117.89,117.93,117.89,117.89,867
20060901|2006-08-30 14:30,30,117.9,117.92,117.89,117.91,1952
20060901|2006-08-30 15:00,30,117.91,117.91,117.91,117.91,35
20060901|2006-08-31 01:00,31,117.97,118,117.92,117.93,19868
20060901|2006-08-31 01:30,31,117.92,117.95,117.89,117.89,10645
20060901|2006-08-31 02:00,31,117.9,117.94,117.87,117.93,22980
20060901|2006-08-31 02:30,31,117.93,117.97,117.91,117.91,26814
20060901|2006-08-31 03:00,31,117.91,117.95,117.9,117.94,36176
20060901|2006-08-31 03:30,31,117.94,117.96,117.93,117.94,31810
20060901|2006-08-31 04:00,31,117.94,117.97,117.92,117.96,28498
20060901|2006-08-31 04:30,31,117.96,117.99,117.93,117.94,39072
20060901|2006-08-31 05:00,31,117.95,117.96,117.93,117.95,16631
20060901|2006-08-31 05:30,31,117.94,117.95,117.93,117.93,13123
20060901|2006-08-31 06:00,31,117.94,117.95,117.93,117.95,16986
20060901|2006-08-31 06:30,31,117.94,117.97,117.93,117.96,21429
20060901|2006-08-31 07:00,31,117.96,117.99,117.93,117.98,22859
20060901|2006-08-31 07:30,31,117.97,117.98,117.74,117.81,212432
20060901|2006-08-31 08:00,31,117.81,118.07,117.79,118.05,169708
20060901|2006-08-31 08:30,31,118.05,118.24,118.03,118.18,239288
20060901|2006-08-31 09:00,31,118.17,118.23,118.12,118.19,101170
20060901|2006-08-31 09:30,31,118.19,118.25,118.17,118.21,84664
20060901|2006-08-31 10:00,31,118.22,118.3,118.2,118.29,92667
20060901|2006-08-31 10:30,31,118.29,118.32,118.25,118.27,52920
20060901|2006-08-31 11:00,31,118.28,118.31,118.25,118.29,22526
20060901|2006-08-31 11:30,31,118.29,118.31,118.27,118.29,15927
20060901|2006-08-31 12:00,31,118.29,118.32,118.28,118.31,5013
20060901|2006-08-31 12:30,31,118.31,118.34,118.31,118.33,5561
20060901|2006-08-31 13:00,31,118.33,118.34,118.31,118.32,1587
20060901|2006-08-31 13:30,31,118.31,118.34,118.29,118.32,2334
20060901|2006-08-31 14:00,31,118.32,118.32,118.31,118.32,713
20060901|2006-08-31 14:30,31,118.32,118.35,118.31,118.34,2718
20060901|2006-08-31 15:00,31,118.35,118.35,118.35,118.35,569
20060901|2006-09-01 01:00,1,118.31,118.32,118.24,118.26,23365
20060901|2006-09-01 01:30,1,118.26,118.28,118.2,118.21,33019
20060901|2006-09-01 02:00,1,118.21,118.22,118.18,118.2,43857
20060901|2006-09-01 02:30,1,118.2,118.24,118.18,118.22,49508
20060901|2006-09-01 03:00,1,118.22,118.28,118.2,118.28,31429
20060901|2006-09-01 03:30,1,118.28,118.31,118.23,118.23,51220
20060901|2006-09-01 04:00,1,118.23,118.26,118.21,118.24,76831
20060901|2006-09-01 04:30,1,118.24,118.28,118.22,118.25,139731
20060901|2006-09-01 05:00,1,118.25,118.28,118.22,118.27,36648
20060901|2006-09-01 05:30,1,118.26,118.3,118.25,118.28,33097
20060901|2006-09-01 06:00,1,118.27,118.29,118.25,118.26,16497
20060901|2006-09-01 06:30,1,118.26,118.31,118.26,118.3,35704
20060901|2006-09-01 07:00,1,118.3,118.39,118.2,118.22,80102
20060901|2006-09-01 07:30,1,118.22,118.45,118.19,118.25,234740
20060901|2006-09-01 08:00,1,118.24,118.28,118.19,118.24,89852
20060901|2006-09-01 08:30,1,118.25,118.32,118.19,118.32,86575
20060901|2006-09-01 09:00,1,118.31,118.34,118.26,118.28,115232
20060901|2006-09-01 09:30,1,118.29,118.45,118.28,118.43,111260
20060901|2006-09-01 10:00,1,118.43,118.49,118.41,118.45,69109
20060901|2006-09-01 10:30,1,118.45,118.48,118.43,118.44,32419
20060901|2006-09-01 11:00,1,118.44,118.46,118.43,118.45,33063
20060901|2006-09-01 11:30,1,118.45,118.45,118.42,118.43,5619
20060901|2006-09-01 12:00,1,118.42,118.44,118.41,118.42,3964
20060901|2006-09-01 12:30,1,118.42,118.45,118.42,118.44,1038
20060901|2006-09-01 13:00,1,118.45,118.47,118.45,118.46,643
20060901|2006-09-01 13:30,1,118.46,118.46,118.44,118.46,484
20060901|2006-09-01 14:00,1,118.45,118.46,118.45,118.45,351
20060901|2006-09-01 14:30,1,118.45,118.45,118.43,118.44,328
20060901|2006-09-01 15:00,1,118.45,118.45,118.45,118.45,30
20060901|2006-09-04 01:00,4,118.36,118.37,118.31,118.36,13357
20060901|2006-09-04 01:30,4,118.35,118.38,118.32,118.36,9483
20060901|2006-09-04 02:00,4,118.36,118.37,118.32,118.36,21232
20060901|2006-09-04 02:30,4,118.36,118.37,118.33,118.37,17883
20060901|2006-09-04 03:00,4,118.37,118.4,118.33,118.33,68131
20060901|2006-09-04 03:30,4,118.34,118.35,118.31,118.32,46195
20060901|2006-09-04 04:00,4,118.32,118.32,118.29,118.31,31624
20060901|2006-09-04 04:30,4,118.31,118.34,118.3,118.33,33596
20060901|2006-09-04 05:00,4,118.33,118.35,118.33,118.34,38835
20060901|2006-09-04 05:30,4,118.34,118.38,118.34,118.37,31162
20060901|2006-09-04 06:00,4,118.37,118.39,118.35,118.37,8474
20060901|2006-09-04 06:30,4,118.37,118.37,118.35,118.36,15354
20060901|2006-09-04 07:00,4,118.36,118.38,118.35,118.36,15491
20060901|2006-09-04 07:30,4,118.36,118.39,118.36,118.38,25996
20060901|2006-09-04 08:00,4,118.38,118.38,118.35,118.36,21280
20060901|2006-09-04 08:30,4,118.36,118.37,118.32,118.36,64301
20060901|2006-09-04 09:00,4,118.37,118.38,118.35,118.37,39825
20060901|2006-09-04 09:30,4,118.36,118.39,118.36,118.37,21187
20060901|2006-09-04 10:00,4,118.37,118.38,118.36,118.36,26576
20060901|2006-09-04 10:30,4,118.36,118.37,118.36,118.37,7426
20060901|2006-09-04 11:00,4,118.36,118.39,118.36,118.38,3417
20060901|2006-09-04 11:30,4,118.37,118.39,118.36,118.38,4529
20060901|2006-09-04 12:00,4,118.38,118.38,118.37,118.38,214
20060901|2006-09-04 12:30,4,118.38,118.39,118.38,118.39,41
20060901|2006-09-04 13:00,4,118.39,118.39,118.38,118.39,20
20060901|2006-09-04 13:30,4,118.38,118.39,118.38,118.39,9
20060901|2006-09-04 14:00,4,118.38,118.39,118.38,118.38,25
20060901|2006-09-04 14:30,4,118.39,118.39,118.38,118.39,214
20060901|2006-09-04 15:00,4,118.39,118.39,118.39,118.39,22
20060901|2006-09-05 01:00,5,118.32,118.33,118.28,118.3,34251
20060901|2006-09-05 01:30,5,118.3,118.31,118.25,118.26,49372
20060901|2006-09-05 02:00,5,118.26,118.27,118.23,118.24,65331
20060901|2006-09-05 02:30,5,118.25,118.25,118.17,118.24,109303
20060901|2006-09-05 03:00,5,118.24,118.27,118.21,118.23,92195
20060901|2006-09-05 03:30,5,118.23,118.23,118.13,118.14,93336
20060901|2006-09-05 04:00,5,118.14,118.14,118.07,118.12,127221
20060901|2006-09-05 04:30,5,118.12,118.16,118.08,118.09,65089
20060901|2006-09-05 05:00,5,118.09,118.12,118.06,118.11,60090
20060901|2006-09-05 05:30,5,118.11,118.13,118.1,118.13,32412
20060901|2006-09-05 06:00,5,118.13,118.15,118.11,118.12,64249
20060901|2006-09-05 06:30,5,118.12,118.19,118.12,118.16,148551
20060901|2006-09-05 07:00,5,118.16,118.19,118.13,118.18,160193
20060901|2006-09-05 07:30,5,118.18,118.18,118.1,118.12,76652
20060901|2006-09-05 08:00,5,118.12,118.16,118.12,118.15,63184
20060901|2006-09-05 08:30,5,118.15,118.2,118.12,118.15,125039
20060901|2006-09-05 09:00,5,118.15,118.16,118.07,118.07,101455
20060901|2006-09-05 09:30,5,118.08,118.08,117.98,118.03,158675
20060901|2006-09-05 10:00,5,118.03,118.05,117.99,118.01,68121
20060901|2006-09-05 10:30,5,118,118.02,117.95,118.02,54927
20060901|2006-09-05 11:00,5,118.02,118.04,118,118.03,24623
20060901|2006-09-05 11:30,5,118.03,118.03,117.99,118.02,11485
20060901|2006-09-05 12:00,5,118.01,118.02,117.99,118,4413
20060901|2006-09-05 12:30,5,118,118.01,117.99,117.99,2779
20060901|2006-09-05 13:00,5,117.99,118.01,117.98,117.99,784
20060901|2006-09-05 13:30,5,118,118,117.98,117.99,1220
20060901|2006-09-05 14:00,5,117.99,117.99,117.97,117.98,2002
20060901|2006-09-05 14:30,5,117.98,117.99,117.95,117.96,3083
20060901|2006-09-05 15:00,5,117.95,117.95,117.95,117.95,26
20060901|2006-09-06 01:00,6,117.97,118.05,117.95,118.04,44215
20060901|2006-09-06 01:30,6,118.05,118.05,117.97,118.03,48327
20060901|2006-09-06 02:00,6,118.03,118.05,117.96,117.96,65887
20060901|2006-09-06 02:30,6,117.96,118.01,117.9,117.92,87359
20060901|2006-09-06 03:00,6,117.93,117.94,117.89,117.91,80693
20060901|2006-09-06 03:30,6,117.91,117.94,117.83,117.83,101121
20060901|2006-09-06 04:00,6,117.83,117.85,117.77,117.81,138830
20060901|2006-09-06 04:30,6,117.8,117.83,117.76,117.78,127976
20060901|2006-09-06 05:00,6,117.78,117.79,117.7,117.74,127768
20060901|2006-09-06 05:30,6,117.74,117.76,117.72,117.74,121059
20060901|2006-09-06 06:00,6,117.75,117.77,117.72,117.74,34284
20060901|2006-09-06 06:30,6,117.74,117.75,117.71,117.71,44228
20060901|2006-09-06 07:00,6,117.72,117.74,117.62,117.64,83672
20060901|2006-09-06 07:30,6,117.63,117.69,117.59,117.66,142731
20060901|2006-09-06 08:00,6,117.65,117.68,117.63,117.64,41981
20060901|2006-09-06 08:30,6,117.64,117.68,117.61,117.64,61689
20060901|2006-09-06 09:00,6,117.64,117.73,117.64,117.68,63111
20060901|2006-09-06 09:30,6,117.68,117.72,117.67,117.7,106451
20060901|2006-09-06 10:00,6,117.69,117.7,117.6,117.62,110985
20060901|2006-09-06 10:30,6,117.62,117.66,117.61,117.65,23694
20060901|2006-09-06 11:00,6,117.65,117.66,117.64,117.64,31405
20060901|2006-09-06 11:30,6,117.65,117.68,117.64,117.66,7922
20060901|2006-09-06 12:00,6,117.67,117.7,117.66,117.67,1446
20060901|2006-09-06 12:30,6,117.68,117.7,117.68,117.69,501
20060901|2006-09-06 13:00,6,117.68,117.72,117.66,117.71,4769
20060901|2006-09-06 13:30,6,117.71,117.72,117.7,117.71,265
20060901|2006-09-06 14:00,6,117.72,117.72,117.7,117.72,2191
20060901|2006-09-06 14:30,6,117.71,117.73,117.7,117.71,2167
20060901|2006-09-06 15:00,6,117.72,117.72,117.72,117.72,21
20060901|2006-09-07 01:00,7,117.77,117.77,117.7,117.7,12110
20060901|2006-09-07 01:30,7,117.7,117.7,117.66,117.67,12310
20060901|2006-09-07 02:00,7,117.67,117.72,117.66,117.68,13342
20060901|2006-09-07 02:30,7,117.67,117.68,117.65,117.67,30372
20060901|2006-09-07 03:00,7,117.67,117.7,117.63,117.64,22636
20060901|2006-09-07 03:30,7,117.64,117.68,117.62,117.68,18832
20060901|2006-09-07 04:00,7,117.68,117.69,117.65,117.67,8823
20060901|2006-09-07 04:30,7,117.67,117.69,117.64,117.64,7793
20060901|2006-09-07 05:00,7,117.66,117.7,117.66,117.68,28440
20061201|2006-04-27 10:30,27,114.99,114.99,114.99,114.99,1
20061201|2006-05-03 09:30,3,114.7,114.7,114.7,114.7,1
20061201|2006-05-10 04:30,10,114.44,114.44,114.44,114.44,1
20061201|2006-05-11 08:30,11,114.29,114.29,114.29,114.29,1
20061201|2006-05-15 05:30,15,114.3,114.3,114.3,114.3,1
20061201|2006-05-22 01:00,22,115.28,115.28,115.28,115.28,1
20061201|2006-05-22 01:30,22,115.35,115.35,115.35,115.35,1
20061201|2006-05-22 06:30,22,115.69,115.69,115.69,115.69,1
20061201|2006-05-22 09:00,22,115.71,115.71,115.71,115.71,1
20061201|2006-05-23 01:00,23,115.69,115.69,115.69,115.69,1
20061201|2006-05-23 11:30,23,115.62,115.62,115.58,115.58,2
20061201|2006-05-24 11:00,24,116.1,116.1,116.1,116.1,1
20061201|2006-05-26 02:00,26,115.88,116,115.88,116,5
20061201|2006-05-29 02:30,29,116.04,116.04,116.04,116.04,1
20061201|2006-05-30 03:30,30,116,116,116,116,1
20061201|2006-05-31 07:30,31,115.55,115.55,115.55,115.55,10
20061201|2006-05-31 08:00,31,115.52,115.52,115.52,115.52,1
20061201|2006-05-31 08:30,31,115.51,115.51,115.46,115.46,2
20061201|2006-05-31 12:00,31,115.35,115.35,115.35,115.35,1
20061201|2006-06-01 01:30,1,115.08,115.08,115.08,115.08,1
20061201|2006-06-05 09:30,5,115.65,115.65,115.65,115.65,1
20061201|2006-06-05 11:30,5,115.57,115.57,115.57,115.57,2
20061201|2006-06-06 04:30,6,115.33,115.33,115.33,115.33,1
20061201|2006-06-06 05:30,6,115.33,115.33,115.33,115.33,3
20061201|2006-06-06 07:30,6,115.19,115.19,115.19,115.19,4
20061201|2006-06-06 09:30,6,115.09,115.09,115.09,115.09,1
20061201|2006-06-06 10:30,6,115.28,115.35,115.28,115.35,2
20061201|2006-06-06 11:30,6,115.19,115.19,115.19,115.19,1
20061201|2006-06-07 02:00,7,115.3,115.3,115.3,115.3,1
20061201|2006-06-07 02:30,7,115.29,115.29,115.15,115.15,170
20061201|2006-06-07 03:00,7,115.16,115.19,115.16,115.19,187
20061201|2006-06-07 03:30,7,115.26,115.26,115.26,115.26,37
20061201|2006-06-07 04:00,7,115.21,115.21,115.18,115.18,20
20061201|2006-06-07 04:30,7,115.19,115.19,115.17,115.17,40
20061201|2006-06-07 05:00,7,115.21,115.28,115.18,115.22,140
20061201|2006-06-07 05:30,7,115.22,115.23,115.22,115.23,109
20061201|2006-06-07 06:00,7,115.23,115.23,115.18,115.18,60
20061201|2006-06-07 06:30,7,115.17,115.17,115.15,115.16,120
20061201|2006-06-07 07:00,7,115.19,115.22,115.19,115.2,256
20061201|2006-06-07 07:30,7,115.21,115.21,115.21,115.21,24
20061201|2006-06-07 08:00,7,115.19,115.2,115.16,115.16,86
20061201|2006-06-07 08:30,7,115.12,115.12,115.02,115.05,246
20061201|2006-06-07 09:00,7,115,115.14,115,115.12,412
20061201|2006-06-07 09:30,7,115.12,115.16,115.11,115.16,150
20061201|2006-06-07 10:00,7,115.15,115.16,115.15,115.16,50
20061201|2006-06-08 01:00,8,115.37,115.37,115.37,115.37,1
20061201|2006-06-08 02:00,8,115.43,115.43,115.43,115.43,2
20061201|2006-06-08 03:00,8,115.65,115.65,115.65,115.65,2
20061201|2006-06-08 09:30,8,115.64,115.64,115.64,115.64,1
20061201|2006-06-08 11:00,8,115.9,115.9,115.9,115.9,1
20061201|2006-06-09 05:00,9,115.95,115.95,115.95,115.95,1
20061201|2006-06-12 03:30,12,115.81,115.81,115.81,115.81,1
20061201|2006-06-12 05:00,12,115.86,115.86,115.86,115.86,1
20061201|2006-06-13 02:00,13,116.26,116.26,116.26,116.26,1
20061201|2006-06-13 05:30,13,116.5,116.5,116.5,116.5,4
20061201|2006-06-14 02:30,14,116.32,116.32,116.32,116.32,1
20061201|2006-06-14 03:00,14,116.25,116.25,116.25,116.25,5
20061201|2006-06-14 04:30,14,116.32,116.32,116.32,116.32,1
20061201|2006-06-14 07:00,14,116.32,116.32,116.32,116.32,1
20061201|2006-06-14 11:00,14,116.12,116.12,116.12,116.12,1
20061201|2006-06-15 01:00,15,115.96,115.96,115.96,115.96,1
20061201|2006-06-15 02:00,15,115.95,116.01,115.95,116.01,2
20061201|2006-06-15 02:30,15,116,116,115.95,115.95,2
20061201|2006-06-15 03:30,15,115.9,115.9,115.9,115.9,5
20061201|2006-06-15 04:00,15,115.92,115.92,115.92,115.92,1
20061201|2006-06-15 04:30,15,115.82,115.82,115.82,115.82,1
20061201|2006-06-15 05:30,15,115.87,115.87,115.87,115.87,10
20061201|2006-06-15 07:00,15,115.75,115.75,115.75,115.75,1
20061201|2006-06-15 07:30,15,115.71,115.72,115.67,115.67,3
20061201|2006-06-15 08:30,15,115.72,115.72,115.72,115.72,1
20061201|2006-06-15 09:30,15,115.65,115.65,115.65,115.65,1
20061201|2006-06-16 01:00,16,115.6,115.6,115.6,115.6,5
20061201|2006-06-16 02:00,16,115.64,115.64,115.64,115.64,1
20061201|2006-06-16 03:00,16,115.68,115.68,115.68,115.68,1
20061201|2006-06-16 04:00,16,115.74,115.75,115.73,115.73,11
20061201|2006-06-16 04:30,16,115.8,115.8,115.8,115.8,1
20061201|2006-06-16 05:30,16,115.86,115.86,115.86,115.86,10
20061201|2006-06-16 07:30,16,115.88,115.93,115.88,115.89,20
20061201|2006-06-16 08:00,16,115.95,115.95,115.95,115.95,2
20061201|2006-06-19 01:00,19,115.65,115.65,115.65,115.65,1
20061201|2006-06-19 02:30,19,115.61,115.61,115.61,115.61,1
20061201|2006-06-19 03:00,19,115.55,115.55,115.48,115.48,4
20061201|2006-06-19 04:00,19,115.5,115.5,115.5,115.5,1
20061201|2006-06-19 05:30,19,115.41,115.45,115.41,115.45,2
20061201|2006-06-19 06:30,19,115.5,115.5,115.5,115.5,3
20061201|2006-06-19 09:00,19,115.53,115.53,115.53,115.53,1
20061201|2006-06-19 09:30,19,115.53,115.53,115.53,115.53,1
20061201|2006-06-19 10:30,19,115.48,115.48,115.47,115.47,2
20061201|2006-06-20 02:00,20,115.63,115.67,115.62,115.67,6
20061201|2006-06-20 04:30,20,115.65,115.7,115.65,115.7,6
20061201|2006-06-20 09:00,20,115.39,115.39,115.39,115.39,1
20061201|2006-06-20 09:30,20,115.33,115.33,115.33,115.33,2
20061201|2006-06-20 10:00,20,115.23,115.23,115.23,115.23,1
20061201|2006-06-21 01:00,21,115.17,115.19,115.17,115.19,16
20061201|2006-06-21 01:30,21,115.11,115.11,115.11,115.11,5
20061201|2006-06-21 02:00,21,115.19,115.19,115.19,115.19,1
20061201|2006-06-21 03:00,21,115.16,115.16,115.16,115.16,1
20061201|2006-06-21 03:30,21,115.21,115.21,115.18,115.18,6
20061201|2006-06-21 04:00,21,115.09,115.09,115.09,115.09,1
20061201|2006-06-21 07:00,21,115.15,115.15,115.15,115.15,1
20061201|2006-06-21 09:30,21,115.08,115.08,115.08,115.08,1
20061201|2006-06-21 11:00,21,115.02,115.02,115.02,115.02,1
20061201|2006-06-21 14:30,21,115.01,115.01,115.01,115.01,1
20061201|2006-06-22 01:00,22,114.88,114.93,114.86,114.92,14
20061201|2006-06-22 02:00,22,114.91,114.91,114.9,114.9,2
20061201|2006-06-22 02:30,22,114.98,114.98,114.98,114.98,1
20061201|2006-06-22 03:00,22,115,115,115,115,1
20061201|2006-06-22 05:00,22,115,115,115,115,1
20061201|2006-06-22 07:30,22,114.9,114.9,114.9,114.9,1
20061201|2006-06-22 08:30,22,114.9,114.9,114.9,114.9,1
20061201|2006-06-22 09:30,22,114.85,114.85,114.74,114.74,7
20061201|2006-06-22 10:00,22,114.75,114.75,114.65,114.65,7
20061201|2006-06-22 11:30,22,114.69,114.69,114.69,114.69,1
20061201|2006-06-22 14:30,22,114.67,114.67,114.67,114.67,5
20061201|2006-06-23 02:00,23,114.76,114.76,114.68,114.68,2
20061201|2006-06-23 03:00,23,114.76,114.79,114.76,114.79,4
20061201|2006-06-23 04:00,23,114.66,114.66,114.66,114.66,1
20061201|2006-06-23 07:00,23,114.8,114.8,114.79,114.79,2
20061201|2006-06-23 07:30,23,114.85,114.85,114.85,114.85,1
20061201|2006-06-23 08:00,23,114.64,114.64,114.51,114.52,5
20061201|2006-06-23 08:30,23,114.58,114.58,114.53,114.53,2
20061201|2006-06-23 09:00,23,114.57,114.57,114.57,114.57,1
20061201|2006-06-23 09:30,23,114.54,114.54,114.52,114.52,3
20061201|2006-06-23 10:00,23,114.48,114.48,114.46,114.46,2
20061201|2006-06-23 10:30,23,114.48,114.48,114.48,114.48,1
20061201|2006-06-23 11:30,23,114.48,114.48,114.48,114.48,1
20061201|2006-06-26 01:00,26,114.55,114.55,114.55,114.55,1
20061201|2006-06-26 01:30,26,114.58,114.58,114.58,114.58,1
20061201|2006-06-26 03:00,26,114.57,114.6,114.57,114.6,2
20061201|2006-06-26 03:30,26,114.65,114.65,114.63,114.63,3
20061201|2006-06-26 04:00,26,114.57,114.57,114.47,114.47,10
20061201|2006-06-26 04:30,26,114.47,114.47,114.47,114.47,1
20061201|2006-06-26 05:00,26,114.47,114.47,114.44,114.44,3
20061201|2006-06-26 05:30,26,114.45,114.46,114.45,114.46,2
20061201|2006-06-26 06:00,26,114.37,114.38,114.36,114.36,4
20061201|2006-06-26 07:00,26,114.46,114.46,114.46,114.46,1
20061201|2006-06-26 08:30,26,114.46,114.46,114.46,114.46,1
20061201|2006-06-26 09:00,26,114.43,114.46,114.42,114.46,151
20061201|2006-06-26 10:00,26,114.36,114.36,114.35,114.35,2
20061201|2006-06-26 12:30,26,114.41,114.41,114.41,114.41,1
20061201|2006-06-26 14:30,26,114.41,114.41,114.41,114.41,1
20061201|2006-06-27 01:00,27,114.43,114.43,114.43,114.43,1
20061201|2006-06-27 02:00,27,114.5,114.5,114.5,114.5,1
20061201|2006-06-27 02:30,27,114.43,114.43,114.31,114.31,3
20061201|2006-06-27 03:00,27,114.29,114.29,114.24,114.24,2
20061201|2006-06-27 03:30,27,114.29,114.29,114.29,114.29,3
20061201|2006-06-27 05:00,27,114.25,114.3,114.25,114.3,2
20061201|2006-06-27 06:00,27,114.36,114.38,114.36,114.38,2
20061201|2006-06-27 07:00,27,114.41,114.41,114.41,114.41,1
20061201|2006-06-27 09:00,27,114.45,114.46,114.45,114.46,2
20061201|2006-06-27 09:30,27,114.36,114.36,114.35,114.35,2
20061201|2006-06-27 10:00,27,114.45,114.45,114.42,114.42,2
20061201|2006-06-27 10:30,27,114.44,114.44,114.44,114.44,1
20061201|2006-06-27 12:30,27,114.32,114.32,114.32,114.32,1
20061201|2006-06-28 01:00,28,114.42,114.42,114.42,114.42,1
20061201|2006-06-28 02:30,28,114.4,114.4,114.4,114.4,1
20061201|2006-06-28 04:30,28,114.47,114.47,114.47,114.47,1
20061201|2006-06-28 05:00,28,114.47,114.47,114.47,114.47,2
20061201|2006-06-28 07:30,28,114.35,114.35,114.35,114.35,1
20061201|2006-06-28 08:00,28,114.28,114.28,114.28,114.28,1
20061201|2006-06-29 01:00,29,114.28,114.28,114.28,114.28,1
20061201|2006-06-29 03:00,29,114.42,114.47,114.42,114.47,3
20061201|2006-06-29 06:00,29,114.42,114.42,114.42,114.42,1
20061201|2006-06-29 07:00,29,114.51,114.66,114.51,114.66,6
20061201|2006-06-29 07:30,29,114.62,114.62,114.62,114.62,1
20061201|2006-06-29 08:30,29,114.64,114.64,114.64,114.64,1
20061201|2006-06-29 09:00,29,114.7,114.74,114.7,114.71,65
20061201|2006-06-30 01:00,30,114.85,114.85,114.85,114.85,1
20061201|2006-06-30 02:00,30,114.7,114.7,114.7,114.7,1
20061201|2006-06-30 02:30,30,114.53,114.55,114.53,114.55,2
20061201|2006-06-30 04:00,30,114.42,114.42,114.41,114.41,2
20061201|2006-06-30 08:30,30,114.47,114.47,114.47,114.47,1
20061201|2006-06-30 10:00,30,114.68,114.68,114.68,114.68,1
20061201|2006-06-30 11:00,30,114.68,114.68,114.68,114.68,1
20061201|2006-06-30 12:00,30,114.73,114.73,114.73,114.73,1
20061201|2006-06-30 12:30,30,114.75,114.75,114.75,114.75,1
20061201|2006-06-30 13:30,30,114.73,114.73,114.73,114.73,2
20061201|2006-07-03 01:00,3,114.65,114.65,114.65,114.65,1
20061201|2006-07-03 03:00,3,114.69,114.69,114.69,114.69,1
20061201|2006-07-03 03:30,3,114.66,114.66,114.66,114.66,1
20061201|2006-07-03 04:30,3,114.55,114.55,114.53,114.53,2
20061201|2006-07-03 05:00,3,114.52,114.52,114.52,114.52,1
20061201|2006-07-03 05:30,3,114.55,114.55,114.55,114.55,1
20061201|2006-07-03 12:00,3,114.6,114.6,114.6,114.6,1
20061201|2006-07-04 01:00,4,114.51,114.51,114.5,114.5,2
20061201|2006-07-04 02:30,4,114.6,114.61,114.6,114.61,2
20061201|2006-07-05 01:00,5,114.62,114.62,114.56,114.56,3
20061201|2006-07-05 01:30,5,114.5,114.5,114.5,114.5,1
20061201|2006-07-05 02:00,5,114.44,114.44,114.44,114.44,2
20061201|2006-07-05 03:00,5,114.38,114.38,114.38,114.38,1
20061201|2006-07-05 03:30,5,114.36,114.36,114.36,114.36,1
20061201|2006-07-05 04:00,5,114.32,114.32,114.31,114.31,3
20061201|2006-07-05 07:00,5,114.31,114.31,114.31,114.31,13
20061201|2006-07-05 08:00,5,114.27,114.27,114.27,114.27,1
20061201|2006-07-05 08:30,5,114.24,114.24,114.1,114.1,9
20061201|2006-07-05 09:00,5,114.11,114.16,114.04,114.08,47
20061201|2006-07-05 09:30,5,114.03,114.03,114,114,2
20061201|2006-07-05 10:30,5,114.07,114.07,114.07,114.07,1
20061201|2006-07-05 11:00,5,114.08,114.08,114.08,114.08,1
20061201|2006-07-05 11:30,5,114.09,114.09,114.09,114.09,2
20061201|2006-07-06 01:00,6,114.12,114.15,114.12,114.15,2
20061201|2006-07-06 02:00,6,114.18,114.18,114.18,114.18,25
20061201|2006-07-06 02:30,6,114.11,114.11,114.09,114.09,15
20061201|2006-07-06 03:00,6,114.07,114.07,114.07,114.07,1
20061201|2006-07-06 04:00,6,114.19,114.19,114.19,114.19,2
20061201|2006-07-06 05:00,6,114.27,114.27,114.27,114.27,1
20061201|2006-07-06 06:00,6,114.27,114.27,114.27,114.27,1
20061201|2006-07-06 06:30,6,114.3,114.33,114.3,114.33,3
20061201|2006-07-06 07:00,6,114.24,114.25,114.18,114.25,4
20061201|2006-07-06 07:30,6,114.05,114.13,114.05,114.08,509
20061201|2006-07-06 08:00,6,114.11,114.17,114.11,114.17,3
20061201|2006-07-06 08:30,6,114.23,114.29,114.23,114.29,4
20061201|2006-07-06 09:00,6,114.33,114.39,114.3,114.39,68
20061201|2006-07-06 09:30,6,114.31,114.31,114.21,114.21,3
20061201|2006-07-06 10:00,6,114.28,114.32,114.28,114.32,2
20061201|2006-07-06 10:30,6,114.37,114.37,114.37,114.37,5
20061201|2006-07-06 12:00,6,114.27,114.27,114.27,114.27,2
20061201|2006-07-06 13:00,6,114.27,114.27,114.27,114.27,1
20061201|2006-07-06 14:30,6,114.32,114.32,114.32,114.32,1
20061201|2006-07-07 01:00,7,114.28,114.28,114.28,114.28,1
20061201|2006-07-07 01:30,7,114.38,114.38,114.38,114.38,1
20061201|2006-07-07 04:30,7,114.38,114.39,114.38,114.39,4
20061201|2006-07-07 07:00,7,114.41,114.81,114.41,114.63,21
20061201|2006-07-07 07:30,7,114.6,114.63,114.46,114.46,9
20061201|2006-07-07 08:00,7,114.47,114.5,114.47,114.5,9
20061201|2006-07-07 08:30,7,114.57,114.57,114.57,114.57,1
20061201|2006-07-07 09:00,7,114.63,114.63,114.63,114.63,1
20061201|2006-07-07 09:30,7,114.7,114.7,114.7,114.7,1
20061201|2006-07-07 10:30,7,114.71,114.71,114.71,114.71,1
20061201|2006-07-07 14:30,7,114.71,114.71,114.71,114.71,1
20061201|2006-07-10 01:00,10,114.64,114.64,114.64,114.64,1
20061201|2006-07-10 01:30,10,114.7,114.7,114.68,114.68,4
20061201|2006-07-10 02:00,10,114.72,114.72,114.63,114.63,4
20061201|2006-07-10 02:30,10,114.6,114.6,114.6,114.6,1
20061201|2006-07-10 03:30,10,114.64,114.64,114.63,114.63,3
20061201|2006-07-10 05:30,10,114.6,114.6,114.6,114.6,1
20061201|2006-07-10 07:30,10,114.51,114.52,114.51,114.52,2
20061201|2006-07-10 08:00,10,114.6,114.6,114.6,114.6,1
20061201|2006-07-11 01:00,11,114.56,114.56,114.56,114.56,1
20061201|2006-07-11 02:30,11,114.69,114.69,114.69,114.69,1
20061201|2006-07-11 03:30,11,114.74,114.75,114.74,114.75,2
20061201|2006-07-11 05:00,11,114.71,114.71,114.71,114.71,1
20061201|2006-07-11 06:00,11,114.75,114.75,114.75,114.75,1
20061201|2006-07-11 07:30,11,114.71,114.71,114.71,114.71,1
20061201|2006-07-11 09:00,11,114.75,114.75,114.75,114.75,1
20061201|2006-07-11 09:30,11,114.77,114.8,114.77,114.8,4
20061201|2006-07-11 10:00,11,114.85,114.9,114.85,114.9,3
20061201|2006-07-12 01:00,12,114.82,114.82,114.8,114.8,2
20061201|2006-07-12 02:00,12,114.79,114.79,114.75,114.75,3
20061201|2006-07-12 02:30,12,114.7,114.7,114.7,114.7,1
20061201|2006-07-12 03:00,12,114.64,114.64,114.64,114.64,1
20061201|2006-07-12 05:30,12,114.5,114.5,114.5,114.5,1
20061201|2006-07-12 06:00,12,114.43,114.43,114.43,114.43,2
20061201|2006-07-12 07:00,12,114.39,114.45,114.39,114.45,2
20061201|2006-07-12 09:00,12,114.56,114.56,114.56,114.56,1
20061201|2006-07-12 10:00,12,114.49,114.49,114.49,114.49,1
20061201|2006-07-13 01:00,13,114.65,114.65,114.65,114.65,1
20061201|2006-07-13 01:30,13,114.78,114.78,114.78,114.78,3
20061201|2006-07-13 02:00,13,114.79,114.93,114.79,114.92,114
20061201|2006-07-13 02:30,13,114.93,115.01,114.93,115.01,5
20061201|2006-07-13 03:00,13,114.94,114.94,114.94,114.94,1
20061201|2006-07-13 03:30,13,114.92,114.92,114.92,114.92,1
20061201|2006-07-13 04:00,13,114.9,114.9,114.9,114.9,3
20061201|2006-07-13 05:00,13,114.99,114.99,114.99,114.99,1
20061201|2006-07-13 06:30,13,114.95,114.98,114.95,114.98,2
20061201|2006-07-13 07:30,13,114.85,114.85,114.85,114.85,1
20061201|2006-07-13 08:00,13,114.75,114.75,114.75,114.75,1
20061201|2006-07-13 08:30,13,114.76,114.78,114.76,114.78,3
20061201|2006-07-13 09:30,13,114.88,114.88,114.88,114.88,1
20061201|2006-07-13 13:00,13,115.02,115.07,115.02,115.07,2
20061201|2006-07-13 14:00,13,115.09,115.09,115.09,115.09,2
20061201|2006-07-14 01:00,14,115.16,115.16,115.16,115.16,1
20061201|2006-07-14 02:00,14,115.3,115.3,115.26,115.26,39
20061201|2006-07-14 03:00,14,115.27,115.35,115.27,115.35,7
20061201|2006-07-14 04:00,14,115.31,115.31,115.3,115.3,6
20061201|2006-07-14 07:00,14,115.39,115.5,115.39,115.5,9
20061201|2006-07-14 08:00,14,115.32,115.32,115.32,115.32,1
20061201|2006-07-14 12:00,14,115.52,115.52,115.52,115.52,1
20061201|2006-07-14 14:00,14,115.45,115.45,115.45,115.45,2
20061201|2006-07-17 01:00,17,115.47,115.47,115.47,115.47,1
20061201|2006-07-17 01:30,17,115.4,115.4,115.4,115.4,2
20061201|2006-07-17 02:00,17,115.42,115.42,115.42,115.42,1
20061201|2006-07-17 02:30,17,115.55,115.58,115.55,115.58,6
20061201|2006-07-17 03:00,17,115.55,115.55,115.55,115.55,1
20061201|2006-07-17 07:30,17,115.52,115.52,115.41,115.41,2
20061201|2006-07-17 08:00,17,115.35,115.35,115.35,115.35,1
20061201|2006-07-17 08:30,17,115.34,115.34,115.34,115.34,1
20061201|2006-07-18 01:00,18,115.48,115.48,115.48,115.48,1
20061201|2006-07-18 01:30,18,115.43,115.43,115.43,115.43,1
20061201|2006-07-18 02:00,18,115.41,115.41,115.41,115.41,1
20061201|2006-07-18 02:30,18,115.36,115.36,115.36,115.36,1
20061201|2006-07-18 04:00,18,115.43,115.43,115.43,115.43,1
20061201|2006-07-18 04:30,18,115.34,115.34,115.31,115.34,3
20061201|2006-07-18 05:00,18,115.38,115.43,115.38,115.43,2
20061201|2006-07-18 05:30,18,115.47,115.47,115.47,115.47,20
20061201|2006-07-18 07:30,18,115.36,115.36,115.36,115.36,1
20061201|2006-07-18 08:30,18,115.26,115.26,115.22,115.22,4
20061201|2006-07-18 09:00,18,115.18,115.18,115.18,115.18,3
20061201|2006-07-19 01:00,19,115.21,115.21,115.21,115.21,1
20061201|2006-07-19 01:30,19,115.17,115.17,115.17,115.17,2
20061201|2006-07-19 02:00,19,115.15,115.15,115.12,115.12,3
20061201|2006-07-19 04:00,19,115.07,115.07,115.07,115.07,1
20061201|2006-07-19 04:30,19,115.06,115.06,115.06,115.06,6
20061201|2006-07-19 05:30,19,115.01,115.01,115,115,2
20061201|2006-07-19 07:00,19,115.03,115.03,114.92,114.92,45
20061201|2006-07-19 07:30,19,114.93,114.93,114.93,114.93,1
20061201|2006-07-19 09:00,19,115.27,115.45,115.27,115.45,4
20061201|2006-07-19 09:30,19,115.47,115.47,115.46,115.46,2
20061201|2006-07-19 10:30,19,115.53,115.53,115.53,115.53,3
20061201|2006-07-20 01:00,20,115.54,115.54,115.54,115.54,1
20061201|2006-07-20 03:00,20,115.38,115.38,115.34,115.34,10
20061201|2006-07-20 07:00,20,115.41,115.41,115.41,115.41,2
20061201|2006-07-20 07:30,20,115.34,115.34,115.34,115.34,1
20061201|2006-07-20 09:00,20,115.55,115.55,115.55,115.55,8
20061201|2006-07-20 11:30,20,115.48,115.48,115.48,115.48,2
20061201|2006-07-20 14:30,20,115.63,115.63,115.63,115.63,2
20061201|2006-07-21 01:00,21,115.61,115.61,115.61,115.61,1
20061201|2006-07-21 01:30,21,115.72,115.72,115.7,115.7,2
20061201|2006-07-21 02:00,21,115.67,115.67,115.67,115.67,11
20061201|2006-07-21 02:30,21,115.71,115.71,115.71,115.71,10
20061201|2006-07-21 03:00,21,115.72,115.72,115.71,115.71,10
20061201|2006-07-21 04:30,21,115.57,115.6,115.57,115.6,11
20061201|2006-07-21 06:30,21,115.71,115.71,115.71,115.71,1
20061201|2006-07-21 07:00,21,115.69,115.69,115.69,115.69,1
20061201|2006-07-21 09:00,21,115.73,115.73,115.73,115.73,100
20061201|2006-07-21 09:30,21,115.76,115.79,115.76,115.79,2
20061201|2006-07-21 10:00,21,115.81,115.81,115.81,115.81,1
20061201|2006-07-21 11:00,21,115.79,115.79,115.79,115.79,1
20061201|2006-07-21 11:30,21,115.75,115.75,115.75,115.75,1
20061201|2006-07-24 01:00,24,115.68,115.68,115.68,115.68,1
20061201|2006-07-24 02:00,24,115.68,115.68,115.68,115.68,1
20061201|2006-07-24 02:30,24,115.7,115.7,115.7,115.7,1
20061201|2006-07-24 03:30,24,115.68,115.68,115.66,115.66,2
20061201|2006-07-24 05:00,24,115.67,115.67,115.67,115.67,5
20061201|2006-07-24 07:00,24,115.7,115.7,115.7,115.7,201
20061201|2006-07-24 08:30,24,115.8,115.8,115.78,115.78,12
20061201|2006-07-25 01:00,25,115.67,115.67,115.67,115.67,1
20061201|2006-07-25 01:30,25,115.72,115.72,115.72,115.72,1
20061201|2006-07-25 02:30,25,115.86,115.94,115.86,115.93,18
20061201|2006-07-25 03:00,25,115.89,115.89,115.88,115.88,3
20061201|2006-07-25 03:30,25,115.92,115.92,115.92,115.92,1
20061201|2006-07-25 04:00,25,115.96,115.98,115.96,115.98,4
20061201|2006-07-25 04:30,25,115.99,115.99,115.99,115.99,1
20061201|2006-07-25 09:00,25,115.82,115.82,115.69,115.69,56
20061201|2006-07-25 10:00,25,115.71,115.71,115.71,115.71,1
20061201|2006-07-25 10:30,25,115.73,115.73,115.73,115.73,1
20061201|2006-07-26 01:00,26,115.67,115.67,115.67,115.67,1
20061201|2006-07-26 03:00,26,115.64,115.67,115.64,115.67,2
20061201|2006-07-26 03:30,26,115.63,115.63,115.63,115.63,1
20061201|2006-07-26 04:00,26,115.58,115.58,115.45,115.45,3
20061201|2006-07-26 04:30,26,115.37,115.39,115.37,115.39,26
20061201|2006-07-26 06:00,26,115.36,115.36,115.36,115.36,5
20061201|2006-07-26 06:30,26,115.36,115.36,115.36,115.36,1
20061201|2006-07-26 09:00,26,115.49,115.5,115.49,115.5,2
20061201|2006-07-27 01:00,27,115.67,115.67,115.67,115.67,1
20061201|2006-07-27 01:30,27,115.78,115.79,115.78,115.79,25
20061201|2006-07-27 02:00,27,115.84,115.84,115.83,115.83,3
20061201|2006-07-27 02:30,27,115.93,115.93,115.93,115.93,1
20061201|2006-07-27 03:30,27,115.84,115.84,115.84,115.84,1
20061201|2006-07-27 07:00,27,115.85,115.85,115.78,115.78,51
20061201|2006-07-27 07:30,27,115.75,115.75,115.7,115.71,14
20061201|2006-07-27 08:30,27,115.9,115.91,115.9,115.91,15
20061201|2006-07-27 09:00,27,115.99,116,115.89,115.89,35
20061201|2006-07-27 09:30,27,115.88,115.88,115.88,115.88,2
20061201|2006-07-27 10:30,27,115.88,115.88,115.87,115.87,26
20061201|2006-07-28 01:00,28,115.78,115.78,115.78,115.78,1
20061201|2006-07-28 03:30,28,115.81,115.81,115.81,115.81,1
20061201|2006-07-28 07:00,28,115.82,115.82,115.82,115.82,1
20061201|2006-07-28 07:30,28,115.98,116.09,115.98,116.08,8
20061201|2006-07-28 08:00,28,116.06,116.1,116.06,116.1,110
20061201|2006-07-28 08:30,28,116.11,116.19,116.1,116.16,36
20061201|2006-07-28 09:00,28,116.12,116.12,116.12,116.12,1
20061201|2006-07-28 09:30,28,116.08,116.08,116.08,116.08,1
20061201|2006-07-28 12:30,28,116.04,116.04,116.04,116.04,1
20061201|2006-07-31 01:00,31,116.02,116.02,116.02,116.02,1
20061201|2006-07-31 01:30,31,115.99,115.99,115.99,115.99,2
20061201|2006-07-31 03:00,31,115.95,115.95,115.95,115.95,2
20061201|2006-07-31 04:00,31,115.97,115.98,115.97,115.98,39
20061201|2006-07-31 06:00,31,115.91,115.91,115.91,115.91,50
20061201|2006-07-31 07:30,31,115.91,115.96,115.91,115.96,2
20061201|2006-07-31 08:30,31,116.03,116.03,116.03,116.03,1
20061201|2006-07-31 10:00,31,116.14,116.14,116.14,116.14,1
20061201|2006-07-31 10:30,31,116.09,116.09,116.09,116.09,2
20061201|2006-08-01 01:00,1,116.11,116.11,116.11,116.11,1
20061201|2006-08-01 02:00,1,116.05,116.05,116.05,116.05,1
20061201|2006-08-01 02:30,1,116.05,116.05,116.05,116.05,5
20061201|2006-08-01 03:00,1,116.01,116.01,115.95,115.95,2
20061201|2006-08-01 05:00,1,115.96,115.96,115.96,115.96,2
20061201|2006-08-01 07:30,1,115.88,115.88,115.78,115.78,18
20061201|2006-08-01 08:00,1,115.91,115.91,115.91,115.91,1
20061201|2006-08-01 09:00,1,115.87,115.87,115.87,115.87,1
20061201|2006-08-01 09:30,1,116,116,116,116,1
20061201|2006-08-01 10:30,1,116.02,116.03,116.02,116.03,2
20061201|2006-08-02 02:00,2,116.25,116.25,116.19,116.19,7
20061201|2006-08-02 03:00,2,116.17,116.17,116.17,116.17,1
20061201|2006-08-02 07:30,2,116.01,116.01,116.01,116.01,50
20061201|2006-08-02 08:00,2,115.97,115.97,115.95,115.95,13
20061201|2006-08-02 08:30,2,115.98,115.98,115.98,115.98,10
20061201|2006-08-02 09:00,2,115.9,115.9,115.89,115.89,51
20061201|2006-08-02 09:30,2,115.94,115.94,115.94,115.94,10
20061201|2006-08-02 10:00,2,116,116,116,116,1
20061201|2006-08-02 12:00,2,116.06,116.06,116.06,116.06,2
20061201|2006-08-03 01:00,3,116.11,116.11,116.11,116.11,1
20061201|2006-08-03 03:30,3,116.02,116.02,116.02,116.02,2
20061201|2006-08-03 04:00,3,115.98,115.98,115.98,115.98,2
20061201|2006-08-03 05:30,3,115.98,115.98,115.98,115.98,1
20061201|2006-08-03 06:00,3,115.76,115.76,115.76,115.76,5
20061201|2006-08-03 06:30,3,115.79,115.83,115.79,115.83,5
20061201|2006-08-03 07:30,3,115.8,115.8,115.65,115.7,5
20061201|2006-08-03 08:00,3,115.75,115.75,115.71,115.73,19
20061201|2006-08-03 08:30,3,115.68,115.68,115.64,115.64,3
20061201|2006-08-03 09:00,3,115.65,115.65,115.65,115.65,1
20061201|2006-08-03 09:30,3,115.65,115.65,115.65,115.65,2
20061201|2006-08-03 12:30,3,115.72,115.72,115.72,115.72,1
20061201|2006-08-04 01:00,4,115.69,115.69,115.69,115.69,2
20061201|2006-08-04 02:00,4,115.64,115.64,115.64,115.64,2
20061201|2006-08-04 02:30,4,115.5,115.52,115.5,115.5,7
20061201|2006-08-04 04:30,4,115.6,115.6,115.6,115.6,2
20061201|2006-08-04 06:00,4,115.7,115.7,115.7,115.7,1
20061201|2006-08-04 07:00,4,115.74,115.88,115.74,115.88,6
20061201|2006-08-04 07:30,4,116.02,116.13,115.95,116.12,15
20061201|2006-08-04 08:00,4,116.19,116.21,116.11,116.11,7
20061201|2006-08-04 08:30,4,116.26,116.26,116.26,116.26,50
20061201|2006-08-04 09:00,4,116.3,116.3,116.3,116.3,1
20061201|2006-08-04 09:30,4,116.21,116.21,116.21,116.21,1
20061201|2006-08-04 10:00,4,116.27,116.27,116.27,116.27,5
20061201|2006-08-04 10:30,4,116.24,116.24,116.24,116.24,1
20061201|2006-08-04 11:30,4,116.24,116.24,116.24,116.24,4
20061201|2006-08-04 13:00,4,116.24,116.24,116.24,116.24,1
20061201|2006-08-07 01:00,7,116.22,116.23,116.19,116.19,3
20061201|2006-08-07 03:00,7,116.22,116.22,116.22,116.22,60
20061201|2006-08-07 04:00,7,116.16,116.16,116.16,116.16,1
20061201|2006-08-07 04:30,7,116.17,116.17,116.17,116.17,2
20061201|2006-08-07 05:00,7,116.19,116.19,116.19,116.19,70
20061201|2006-08-07 08:00,7,116.26,116.26,116.23,116.23,3
20061201|2006-08-08 01:00,8,116.18,116.18,116.18,116.18,1
20061201|2006-08-08 03:00,8,116.19,116.19,116.19,116.19,2
20061201|2006-08-08 09:00,8,116.21,116.21,116.21,116.21,100
20061201|2006-08-08 13:00,8,116.37,116.37,116.37,116.37,1
20061201|2006-08-08 13:30,8,116.33,116.33,116.33,116.33,1
20061201|2006-08-08 14:30,8,116.39,116.39,116.39,116.39,1
20061201|2006-08-09 01:00,9,116.3,116.3,116.29,116.29,2
20061201|2006-08-09 01:30,9,116.05,116.05,116.03,116.03,3
20061201|2006-08-09 02:30,9,116.08,116.08,116.06,116.06,3
20061201|2006-08-09 03:00,9,116.03,116.03,116.03,116.03,1
20061201|2006-08-09 03:30,9,116.09,116.09,116.09,116.09,5
20061201|2006-08-09 04:00,9,116.05,116.05,116.05,116.05,800
20061201|2006-08-09 04:30,9,116.08,116.08,116.08,116.08,1
20061201|2006-08-09 07:00,9,115.97,115.97,115.97,115.97,200
20061201|2006-08-09 07:30,9,115.97,115.98,115.95,115.97,7
20061201|2006-08-09 09:00,9,116.02,116.02,116.02,116.02,2
20061201|2006-08-09 10:00,9,116.05,116.05,116.05,116.05,1
20061201|2006-08-09 12:00,9,116.04,116.04,116.04,116.04,1
20061201|2006-08-09 14:00,9,116.08,116.08,116.08,116.08,1
20061201|2006-08-10 01:00,10,116.06,116.06,116.05,116.05,3
20061201|2006-08-10 01:30,10,116.13,116.18,116.13,116.18,4
20061201|2006-08-10 02:00,10,116.23,116.3,116.23,116.3,2
20061201|2006-08-10 02:30,10,116.28,116.28,116.28,116.28,2
20061201|2006-08-10 03:30,10,116.25,116.25,116.25,116.25,2
20061201|2006-08-10 04:00,10,116.21,116.22,116.21,116.22,9
20061201|2006-08-10 04:30,10,116.19,116.19,116.19,116.19,1
20061201|2006-08-10 08:00,10,116.17,116.17,116.17,116.17,2
20061201|2006-08-10 08:30,10,116.14,116.15,116.14,116.15,3
20061201|2006-08-10 09:00,10,116.03,116.03,116.03,116.03,1
20061201|2006-08-10 09:30,10,116,116,116,116,1
20061201|2006-08-10 10:30,10,116.01,116.01,116.01,116.01,1
20061201|2006-08-11 01:00,11,116.07,116.07,116.07,116.07,1
20061201|2006-08-11 01:30,11,115.89,115.9,115.89,115.9,2
20061201|2006-08-11 02:00,11,115.87,115.87,115.87,115.87,1
20061201|2006-08-11 02:30,11,115.85,115.85,115.85,115.85,200
20061201|2006-08-11 03:00,11,115.86,115.86,115.81,115.81,6
20061201|2006-08-11 03:30,11,115.8,115.8,115.76,115.78,376
20061201|2006-08-11 04:30,11,115.71,115.73,115.7,115.73,9
20061201|2006-08-11 05:30,11,115.76,115.78,115.76,115.78,508
20061201|2006-08-11 06:30,11,115.79,115.79,115.77,115.77,4
20061201|2006-08-11 07:00,11,115.77,115.82,115.66,115.66,253
20061201|2006-08-11 07:30,11,115.68,115.73,115.68,115.73,5
20061201|2006-08-11 08:30,11,115.67,115.67,115.67,115.67,1
20061201|2006-08-11 09:30,11,115.64,115.64,115.6,115.62,7
20061201|2006-08-11 10:00,11,115.65,115.65,115.65,115.65,1
20061201|2006-08-11 10:30,11,115.6,115.6,115.6,115.6,2
20061201|2006-08-11 14:30,11,115.57,115.57,115.55,115.55,6
20061201|2006-08-14 01:00,14,115.54,115.54,115.4,115.4,6
20061201|2006-08-14 01:30,14,115.36,115.36,115.36,115.36,1
20061201|2006-08-14 02:30,14,115.41,115.41,115.41,115.41,1
20061201|2006-08-14 03:00,14,115.38,115.38,115.36,115.37,133
20061201|2006-08-14 03:30,14,115.37,115.37,115.36,115.36,82
20061201|2006-08-14 05:00,14,115.42,115.42,115.42,115.42,45
20061201|2006-08-14 07:30,14,115.42,115.42,115.42,115.42,2
20061201|2006-08-14 08:00,14,115.41,115.41,115.35,115.35,4
20061201|2006-08-14 09:00,14,115.38,115.38,115.38,115.38,4
20061201|2006-08-14 10:00,14,115.38,115.4,115.38,115.4,502
20061201|2006-08-14 11:00,14,115.4,115.4,115.4,115.4,25
20061201|2006-08-14 11:30,14,115.41,115.41,115.4,115.4,2
20061201|2006-08-14 12:30,14,115.36,115.36,115.36,115.36,1
20061201|2006-08-14 13:00,14,115.35,115.35,115.35,115.35,1
20061201|2006-08-14 14:00,14,115.35,115.35,115.35,115.35,1
20061201|2006-08-15 01:00,15,115.31,115.33,115.31,115.32,108
20061201|2006-08-15 01:30,15,115.24,115.27,115.24,115.27,6
20061201|2006-08-15 02:00,15,115.28,115.32,115.28,115.32,2
20061201|2006-08-15 03:00,15,115.37,115.37,115.37,115.37,300
20061201|2006-08-15 04:30,15,115.41,115.45,115.41,115.45,59
20061201|2006-08-15 05:30,15,115.42,115.42,115.42,115.42,2
20061201|2006-08-15 06:00,15,115.42,115.42,115.42,115.42,1
20061201|2006-08-15 07:00,15,115.44,115.58,115.43,115.58,3
20061201|2006-08-15 07:30,15,115.61,115.63,115.59,115.59,5
20061201|2006-08-15 08:00,15,115.57,115.57,115.57,115.57,1
20061201|2006-08-15 08:30,15,115.62,115.64,115.62,115.64,3
20061201|2006-08-15 09:00,15,115.7,115.76,115.7,115.71,905
20061201|2006-08-15 10:00,15,115.68,115.68,115.68,115.68,1
20061201|2006-08-15 10:30,15,115.69,115.69,115.69,115.69,1
20061201|2006-08-15 12:30,15,115.71,115.71,115.71,115.71,2
20061201|2006-08-15 14:30,15,115.68,115.68,115.68,115.68,1
20061201|2006-08-16 01:00,16,115.63,115.65,115.63,115.65,4
20061201|2006-08-16 01:30,16,115.62,115.63,115.62,115.63,2
20061201|2006-08-16 04:00,16,115.68,115.68,115.68,115.68,30
20061201|2006-08-16 04:30,16,115.71,115.71,115.71,115.71,1
20061201|2006-08-16 05:00,16,115.68,115.68,115.68,115.68,90
20061201|2006-08-16 06:00,16,115.71,115.71,115.71,115.71,1
20061201|2006-08-16 07:00,16,115.72,115.73,115.72,115.73,11
20061201|2006-08-16 07:30,16,115.84,115.85,115.8,115.85,126
20061201|2006-08-16 08:00,16,115.88,115.97,115.88,115.97,18
20061201|2006-08-16 08:30,16,115.99,115.99,115.99,115.99,3
20061201|2006-08-16 09:00,16,115.94,115.96,115.94,115.95,28
20061201|2006-08-16 09:30,16,116,116.02,115.99,115.99,10
20061201|2006-08-16 10:00,16,116.02,116.04,116.02,116.04,218
20061201|2006-08-16 10:30,16,116.05,116.05,116.04,116.04,1201
20061201|2006-08-16 11:30,16,116.04,116.04,116.04,116.04,150
20061201|2006-08-16 12:30,16,116.05,116.05,116.05,116.05,1
20061201|2006-08-17 01:00,17,116.12,116.12,116.07,116.09,29
20061201|2006-08-17 01:30,17,116.17,116.25,116.16,116.25,30
20061201|2006-08-17 02:00,17,116.18,116.18,116.16,116.17,709
20061201|2006-08-17 02:30,17,116.18,116.18,116.18,116.18,1001
20061201|2006-08-17 03:30,17,116.2,116.22,116.2,116.22,701
20061201|2006-08-17 04:00,17,116.25,116.3,116.25,116.3,439
20061201|2006-08-17 04:30,17,116.26,116.26,116.26,116.26,1
20061201|2006-08-17 06:30,17,116.25,116.25,116.25,116.25,1
20061201|2006-08-17 07:00,17,116.22,116.22,116.19,116.19,2001
20061201|2006-08-17 07:30,17,116.19,116.19,116.19,116.19,2
20061201|2006-08-17 08:00,17,116.23,116.23,116.23,116.23,1
20061201|2006-08-17 08:30,17,116.17,116.22,116.17,116.22,3
20061201|2006-08-17 09:00,17,116.23,116.23,116.23,116.23,1
20061201|2006-08-17 10:30,17,116.15,116.15,116.15,116.15,1
20061201|2006-08-17 11:00,17,116.14,116.16,116.14,116.16,3
20061201|2006-08-17 11:30,17,116.09,116.11,116.09,116.11,8
20061201|2006-08-17 12:00,17,116.09,116.11,116.09,116.11,6
20061201|2006-08-18 01:00,18,116.08,116.15,116.08,116.15,124
20061201|2006-08-18 01:30,18,116.01,116.02,116,116.02,5
20061201|2006-08-18 02:30,18,116.02,116.02,116.02,116.02,17
20061201|2006-08-18 05:30,18,116.21,116.21,116.21,116.21,1
20061201|2006-08-18 06:30,18,116.18,116.18,116.18,116.18,2
20061201|2006-08-18 07:00,18,116.19,116.19,116.19,116.19,1
20061201|2006-08-18 07:30,18,116.14,116.14,116.14,116.14,2
20061201|2006-08-18 08:00,18,116.14,116.14,116.14,116.14,91
20061201|2006-08-18 08:30,18,116.19,116.26,116.19,116.22,63
20061201|2006-08-18 09:30,18,116.28,116.28,116.28,116.28,2
20061201|2006-08-18 10:00,18,116.27,116.32,116.27,116.32,6
20061201|2006-08-18 10:30,18,116.33,116.33,116.32,116.33,12
20061201|2006-08-18 12:00,18,116.29,116.29,116.29,116.29,1
20061201|2006-08-21 01:00,21,116.35,116.49,116.35,116.49,48
20061201|2006-08-21 01:30,21,116.49,116.63,116.49,116.63,30
20061201|2006-08-21 02:00,21,116.61,116.63,116.6,116.62,253
20061201|2006-08-21 02:30,21,116.6,116.6,116.6,116.6,22
20061201|2006-08-21 03:00,21,116.61,116.61,116.58,116.6,5
20061201|2006-08-21 03:30,21,116.58,116.58,116.56,116.56,5
20061201|2006-08-21 04:00,21,116.52,116.56,116.52,116.56,4
20061201|2006-08-21 04:30,21,116.61,116.61,116.61,116.61,66
20061201|2006-08-21 05:00,21,116.6,116.6,116.6,116.6,3
20061201|2006-08-21 05:30,21,116.59,116.6,116.58,116.59,2038
20061201|2006-08-21 06:30,21,116.56,116.56,116.52,116.52,12
20061201|2006-08-21 07:00,21,116.5,116.5,116.45,116.45,189
20061201|2006-08-21 08:30,21,116.6,116.6,116.6,116.6,281
20061201|2006-08-21 09:00,21,116.62,116.62,116.59,116.61,70
20061201|2006-08-21 09:30,21,116.59,116.59,116.58,116.58,585
20061201|2006-08-21 10:00,21,116.58,116.63,116.58,116.63,2
20061201|2006-08-21 10:30,21,116.64,116.73,116.64,116.7,173
20061201|2006-08-21 11:00,21,116.7,116.75,116.7,116.72,32
20061201|2006-08-21 11:30,21,116.68,116.68,116.68,116.68,1
20061201|2006-08-21 12:30,21,116.66,116.66,116.66,116.66,2
20061201|2006-08-21 13:30,21,116.68,116.68,116.68,116.68,1
20061201|2006-08-22 01:00,22,116.67,116.7,116.66,116.7,24
20061201|2006-08-22 02:00,22,116.64,116.64,116.64,116.64,1
20061201|2006-08-22 02:30,22,116.7,116.75,116.7,116.71,18
20061201|2006-08-22 03:30,22,116.7,116.81,116.7,116.81,57
20061201|2006-08-22 04:00,22,116.85,117.02,116.85,117.01,254
20061201|2006-08-22 04:30,22,117,117.03,117,117.02,538
20061201|2006-08-22 05:00,22,117.04,117.13,117.04,117.08,1442
20061201|2006-08-22 05:30,22,117.09,117.09,117.07,117.08,2660
20061201|2006-08-22 06:00,22,117.08,117.08,117.08,117.08,15
20061201|2006-08-22 06:30,22,117.11,117.13,117.02,117.02,418
20061201|2006-08-22 07:00,22,116.99,117,116.99,117,2
20061201|2006-08-22 07:30,22,117.02,117.02,117.02,117.02,50
20061201|2006-08-22 08:00,22,117.05,117.07,117.05,117.05,43
20061201|2006-08-22 08:30,22,117.07,117.1,117.07,117.07,346
20061201|2006-08-22 09:00,22,117.12,117.18,117.12,117.15,44
20061201|2006-08-22 09:30,22,117.13,117.17,117.13,117.17,12
20061201|2006-08-22 10:00,22,117.2,117.2,117.16,117.16,287
20061201|2006-08-22 10:30,22,117.14,117.18,117.13,117.18,447
20061201|2006-08-22 11:00,22,117.18,117.19,117.18,117.19,270
20061201|2006-08-22 11:30,22,117.18,117.18,117.18,117.18,1
20061201|2006-08-22 12:30,22,117.08,117.08,117.08,117.08,1
20061201|2006-08-22 13:00,22,117.07,117.07,117.07,117.07,2
20061201|2006-08-23 01:00,23,117.13,117.13,117.05,117.09,474
20061201|2006-08-23 01:30,23,117.08,117.08,117.04,117.04,252
20061201|2006-08-23 02:00,23,117.06,117.11,117.06,117.11,251
20061201|2006-08-23 02:30,23,117.1,117.15,117.1,117.15,125
20061201|2006-08-23 03:00,23,117.09,117.09,117.05,117.06,15
20061201|2006-08-23 03:30,23,117.09,117.09,117.04,117.04,247
20061201|2006-08-23 04:00,23,117.01,117.03,117.01,117.03,2
20061201|2006-08-23 04:30,23,117.02,117.02,117.02,117.02,24
20061201|2006-08-23 05:00,23,116.99,116.99,116.99,116.99,45
20061201|2006-08-23 07:00,23,117.06,117.08,117.06,117.08,2
20061201|2006-08-23 08:00,23,116.97,116.98,116.94,116.96,172
20061201|2006-08-23 08:30,23,116.96,117,116.96,117,127
20061201|2006-08-23 09:00,23,117.04,117.05,116.9,116.9,112
20061201|2006-08-23 09:30,23,117.01,117.01,117.01,117.01,1031
20061201|2006-08-23 10:00,23,117.02,117.02,117.02,117.02,5
20061201|2006-08-23 10:30,23,117.04,117.05,117.01,117.01,5
20061201|2006-08-23 11:00,23,117.04,117.04,117.04,117.04,1
20061201|2006-08-23 13:30,23,117.1,117.1,117.1,117.1,100
20061201|2006-08-24 01:00,24,117.1,117.11,117.1,117.1,118
20061201|2006-08-24 01:30,24,117.1,117.1,117.1,117.1,5
20061201|2006-08-24 02:00,24,117.08,117.1,117.08,117.1,18
20061201|2006-08-24 02:30,24,117.11,117.3,116.96,116.96,232
20061201|2006-08-24 03:00,24,116.87,116.89,116.83,116.84,442
20061201|2006-08-24 03:30,24,116.81,116.92,116.81,116.92,422
20061201|2006-08-24 04:00,24,116.96,116.99,116.95,116.99,111
20061201|2006-08-24 04:30,24,116.98,116.98,116.98,116.98,3
20061201|2006-08-24 05:00,24,117.02,117.02,117.02,117.02,47
20061201|2006-08-24 05:30,24,117.02,117.02,117.02,117.02,51
20061201|2006-08-24 07:00,24,117.12,117.15,117.1,117.15,249
20061201|2006-08-24 07:30,24,117.09,117.17,117.09,117.17,105
20061201|2006-08-24 08:00,24,117.21,117.27,117.21,117.24,970
20061201|2006-08-24 08:30,24,117.22,117.24,117.22,117.24,396
20061201|2006-08-24 09:00,24,117.18,117.24,117.18,117.24,2
20061201|2006-08-24 09:30,24,117.23,117.23,117.22,117.22,8
20061201|2006-08-24 10:00,24,117.19,117.21,117.15,117.15,1263
20061201|2006-08-24 10:30,24,117.14,117.14,117.14,117.14,50
20061201|2006-08-24 11:00,24,117.19,117.19,117.19,117.19,1
20061201|2006-08-24 11:30,24,117.14,117.16,117.14,117.16,8
20061201|2006-08-25 01:00,25,117.36,117.4,117.33,117.39,93
20061201|2006-08-25 01:30,25,117.4,117.4,117.4,117.4,10
20061201|2006-08-25 02:00,25,117.28,117.29,117.28,117.29,20
20061201|2006-08-25 02:30,25,117.25,117.25,117.24,117.25,519
20061201|2006-08-25 03:00,25,117.3,117.3,117.26,117.26,535
20061201|2006-08-25 03:30,25,117.24,117.28,117.24,117.27,435
20061201|2006-08-25 04:00,25,117.27,117.29,117.27,117.27,61
20061201|2006-08-25 04:30,25,117.3,117.3,117.3,117.3,1
20061201|2006-08-25 05:00,25,117.28,117.28,117.27,117.27,152
20061201|2006-08-25 05:30,25,117.28,117.28,117.28,117.28,44
20061201|2006-08-25 06:00,25,117.28,117.29,117.28,117.29,42
20061201|2006-08-25 06:30,25,117.29,117.3,117.29,117.29,202
20061201|2006-08-25 07:00,25,117.25,117.25,117.21,117.21,52
20061201|2006-08-25 07:30,25,117.24,117.24,117.24,117.24,100
20061201|2006-08-25 08:00,25,117.2,117.22,117.17,117.22,21
20061201|2006-08-25 08:30,25,117.21,117.25,117.21,117.25,153
20061201|2006-08-25 09:00,25,117.28,117.3,117.28,117.3,35
20061201|2006-08-25 09:30,25,117.32,117.33,117.3,117.31,223
20061201|2006-08-25 10:00,25,117.34,117.36,117.34,117.36,64
20061201|2006-08-25 10:30,25,117.35,117.35,117.31,117.32,18
20061201|2006-08-25 11:30,25,117.31,117.31,117.3,117.3,5
20061201|2006-08-25 12:00,25,117.33,117.33,117.33,117.33,15
20061201|2006-08-25 12:30,25,117.36,117.36,117.36,117.36,3
20061201|2006-08-28 01:00,28,117.4,117.4,117.23,117.23,286
20061201|2006-08-28 01:30,28,117.29,117.29,117.29,117.29,4
20061201|2006-08-28 02:00,28,117.27,117.27,117.27,117.27,24
20061201|2006-08-28 02:30,28,117.27,117.32,117.27,117.32,272
20061201|2006-08-28 03:00,28,117.27,117.27,117.23,117.25,39
20061201|2006-08-28 03:30,28,117.25,117.27,117.23,117.23,74
20061201|2006-08-28 04:00,28,117.24,117.24,117.19,117.19,105
20061201|2006-08-28 04:30,28,117.22,117.22,117.21,117.21,4
20061201|2006-08-28 05:00,28,117.2,117.24,117.2,117.24,8
20061201|2006-08-28 05:30,28,117.27,117.27,117.27,117.27,1
20061201|2006-08-28 06:00,28,117.26,117.26,117.26,117.26,1
20061201|2006-08-28 06:30,28,117.24,117.24,117.24,117.24,1
20061201|2006-08-28 07:00,28,117.23,117.23,117.23,117.23,2
20061201|2006-08-28 07:30,28,117.24,117.24,117.24,117.24,4
20061201|2006-08-28 08:00,28,117.22,117.22,117.22,117.22,800
20061201|2006-08-28 08:30,28,117.22,117.23,117.22,117.23,220
20061201|2006-08-28 09:00,28,117.23,117.23,117.22,117.22,26
20061201|2006-08-28 09:30,28,117.22,117.28,117.22,117.28,292
20061201|2006-08-28 10:00,28,117.3,117.35,117.3,117.34,584
20061201|2006-08-28 10:30,28,117.35,117.35,117.35,117.35,59
20061201|2006-08-28 11:00,28,117.34,117.36,117.34,117.35,1242
20061201|2006-08-28 11:30,28,117.36,117.36,117.36,117.36,1
20061201|2006-08-28 12:00,28,117.33,117.33,117.33,117.33,1
20061201|2006-08-28 14:00,28,117.3,117.31,117.29,117.31,51
20061201|2006-08-29 01:00,29,117.2,117.24,117.19,117.24,146
20061201|2006-08-29 01:30,29,117.25,117.25,117.25,117.25,1
20061201|2006-08-29 02:00,29,117.22,117.22,117.07,117.09,876
20061201|2006-08-29 02:30,29,117.08,117.1,117.03,117.04,4418
20061201|2006-08-29 03:00,29,117.06,117.12,117.06,117.12,14
20061201|2006-08-29 03:30,29,117.13,117.13,117.11,117.13,428
20061201|2006-08-29 04:00,29,117.1,117.1,117.07,117.07,33
20061201|2006-08-29 04:30,29,117.07,117.07,117.06,117.07,1249
20061201|2006-08-29 05:00,29,117.07,117.07,117.07,117.07,153
20061201|2006-08-29 05:30,29,117.1,117.1,117.09,117.09,1050
20061201|2006-08-29 06:00,29,117.08,117.12,117.08,117.12,59
20061201|2006-08-29 06:30,29,117.11,117.11,117.09,117.09,76
20061201|2006-08-29 07:00,29,117.12,117.15,117.11,117.11,1168
20061201|2006-08-29 07:30,29,117.09,117.12,117.08,117.11,1007
20061201|2006-08-29 08:00,29,117.08,117.1,117.08,117.1,283
20061201|2006-08-29 08:30,29,117.1,117.18,117.09,117.16,162
20061201|2006-08-29 09:00,29,117.17,117.17,117.06,117.06,126
20061201|2006-08-29 09:30,29,117.07,117.08,116.99,116.99,393
20061201|2006-08-29 10:00,29,117,117,116.95,117,1342
20061201|2006-08-29 10:30,29,117,117,116.97,116.97,546
20061201|2006-08-29 11:00,29,117.01,117.01,116.97,117,320
20061201|2006-08-29 11:30,29,117.01,117.01,117,117,26
20061201|2006-08-29 12:30,29,117.01,117.02,116.97,116.97,8
20061201|2006-08-29 13:00,29,117.08,117.1,117.08,117.1,122
20061201|2006-08-29 13:30,29,117.1,117.23,117.1,117.23,197
20061201|2006-08-29 14:00,29,117.22,117.22,117.21,117.21,52
20061201|2006-08-29 14:30,29,117.22,117.23,117.22,117.23,3
20061201|2006-08-30 01:00,30,117.23,117.23,117.19,117.19,3242
20061201|2006-08-30 01:30,30,117.17,117.18,117.15,117.18,104
20061201|2006-08-30 02:00,30,117.19,117.21,117.16,117.16,374
20061201|2006-08-30 02:30,30,117.18,117.18,117.13,117.15,167
20061201|2006-08-30 03:00,30,117.17,117.17,117.12,117.14,289
20061201|2006-08-30 03:30,30,117.12,117.14,117.11,117.14,178
20061201|2006-08-30 04:00,30,117.14,117.14,117.13,117.13,122
20061201|2006-08-30 04:30,30,117.13,117.17,117.13,117.15,330
20061201|2006-08-30 05:00,30,117.16,117.16,117.15,117.15,193
20061201|2006-08-30 05:30,30,117.15,117.15,117.09,117.1,429
20061201|2006-08-30 06:00,30,117.11,117.13,117.11,117.13,19
20061201|2006-08-30 06:30,30,117.12,117.15,117.12,117.15,284
20061201|2006-08-30 07:00,30,117.14,117.2,117.14,117.17,205
20061201|2006-08-30 07:30,30,117.14,117.14,117.06,117.14,1319
20061201|2006-08-30 08:00,30,117.16,117.27,117.16,117.22,1080
20061201|2006-08-30 08:30,30,117.2,117.3,117.2,117.24,887
20061201|2006-08-30 09:00,30,117.25,117.28,117.24,117.28,389
20061201|2006-08-30 09:30,30,117.26,117.3,117.26,117.29,1249
20061201|2006-08-30 10:00,30,117.27,117.3,117.27,117.27,968
20061201|2006-08-30 10:30,30,117.27,117.27,117.27,117.27,169
20061201|2006-08-30 11:00,30,117.27,117.27,117.25,117.25,44
20061201|2006-08-30 11:30,30,117.24,117.24,117.22,117.24,148
20061201|2006-08-30 12:00,30,117.23,117.26,117.23,117.26,2
20061201|2006-08-30 12:30,30,117.27,117.27,117.27,117.27,1
20061201|2006-08-30 13:30,30,117.24,117.24,117.22,117.22,15
20061201|2006-08-31 01:00,31,117.34,117.34,117.25,117.27,1759
20061201|2006-08-31 01:30,31,117.27,117.27,117.27,117.27,56
20061201|2006-08-31 02:00,31,117.22,117.25,117.2,117.25,894
20061201|2006-08-31 02:30,31,117.29,117.3,117.25,117.25,646
20061201|2006-08-31 03:00,31,117.24,117.27,117.24,117.26,129
20061201|2006-08-31 03:30,31,117.28,117.29,117.27,117.29,347
20061201|2006-08-31 04:00,31,117.29,117.3,117.29,117.29,1522
20061201|2006-08-31 04:30,31,117.3,117.32,117.28,117.28,4315
20061201|2006-08-31 05:00,31,117.27,117.29,117.27,117.28,708
20061201|2006-08-31 05:30,31,117.28,117.28,117.26,117.27,3265
20061201|2006-08-31 06:00,31,117.27,117.27,117.27,117.27,5127
20061201|2006-08-31 06:30,31,117.27,117.3,117.26,117.3,2377
20061201|2006-08-31 07:00,31,117.3,117.32,117.28,117.32,787
20061201|2006-08-31 07:30,31,117.29,117.29,117.09,117.2,7807
20061201|2006-08-31 08:00,31,117.15,117.41,117.14,117.38,3190
20061201|2006-08-31 08:30,31,117.39,117.58,117.39,117.52,20029
20061201|2006-08-31 09:00,31,117.5,117.55,117.47,117.52,2202
20061201|2006-08-31 09:30,31,117.51,117.57,117.5,117.56,929
20061201|2006-08-31 10:00,31,117.55,117.62,117.53,117.62,3274
20061201|2006-08-31 10:30,31,117.61,117.63,117.58,117.59,1488
20061201|2006-08-31 11:00,31,117.6,117.62,117.6,117.62,168
20061201|2006-08-31 11:30,31,117.62,117.63,117.6,117.62,670
20061201|2006-08-31 12:00,31,117.62,117.64,117.62,117.64,29
20061201|2006-08-31 12:30,31,117.65,117.65,117.64,117.65,204
20061201|2006-08-31 13:00,31,117.65,117.66,117.65,117.66,190
20061201|2006-08-31 13:30,31,117.64,117.67,117.61,117.67,321
20061201|2006-08-31 14:00,31,117.65,117.65,117.64,117.64,2
20061201|2006-08-31 14:30,31,117.66,117.66,117.66,117.66,15
20061201|2006-09-01 01:00,1,117.66,117.66,117.57,117.6,873
20061201|2006-09-01 01:30,1,117.59,117.59,117.52,117.53,386
20061201|2006-09-01 02:00,1,117.52,117.54,117.5,117.52,1182
20061201|2006-09-01 02:30,1,117.54,117.56,117.52,117.54,4481
20061201|2006-09-01 03:00,1,117.54,117.61,117.54,117.61,3817
20061201|2006-09-01 03:30,1,117.62,117.63,117.56,117.56,2055
20061201|2006-09-01 04:00,1,117.54,117.58,117.53,117.56,6471
20061201|2006-09-01 04:30,1,117.56,117.59,117.56,117.57,86488
20061201|2006-09-01 05:00,1,117.56,117.59,117.54,117.57,467
20061201|2006-09-01 05:30,1,117.59,117.6,117.59,117.6,2483
20061201|2006-09-01 06:00,1,117.6,117.6,117.58,117.58,3540
20061201|2006-09-01 06:30,1,117.6,117.61,117.57,117.61,14465
20061201|2006-09-01 07:00,1,117.63,117.7,117.53,117.53,7045
20061201|2006-09-01 07:30,1,117.53,117.76,117.53,117.58,7012
20061201|2006-09-01 08:00,1,117.57,117.59,117.52,117.53,8151
20061201|2006-09-01 08:30,1,117.56,117.6,117.51,117.6,3706
20061201|2006-09-01 09:00,1,117.64,117.65,117.59,117.61,33705
20061201|2006-09-01 09:30,1,117.61,117.76,117.61,117.76,22860
20061201|2006-09-01 10:00,1,117.73,117.81,117.73,117.79,8926
20061201|2006-09-01 10:30,1,117.78,117.81,117.75,117.78,2700
20061201|2006-09-01 11:00,1,117.76,117.79,117.75,117.77,8966
20061201|2006-09-01 11:30,1,117.77,117.78,117.75,117.77,859
20061201|2006-09-01 12:00,1,117.76,117.76,117.73,117.74,55
20061201|2006-09-01 12:30,1,117.75,117.76,117.74,117.76,36
20061201|2006-09-01 13:00,1,117.77,117.78,117.77,117.78,10
20061201|2006-09-01 13:30,1,117.79,117.79,117.79,117.79,1
20061201|2006-09-01 14:30,1,117.78,117.78,117.77,117.77,4
20061201|2006-09-04 01:00,4,117.72,117.72,117.65,117.68,2061
20061201|2006-09-04 01:30,4,117.67,117.7,117.66,117.7,257
20061201|2006-09-04 02:00,4,117.69,117.7,117.65,117.68,7368
20061201|2006-09-04 02:30,4,117.68,117.7,117.66,117.68,6366
20061201|2006-09-04 03:00,4,117.68,117.72,117.66,117.66,45862
20061201|2006-09-04 03:30,4,117.66,117.67,117.64,117.64,26949
20061201|2006-09-04 04:00,4,117.64,117.65,117.62,117.63,10027
20061201|2006-09-04 04:30,4,117.63,117.66,117.62,117.66,9698
20061201|2006-09-04 05:00,4,117.66,117.68,117.66,117.68,23033
20061201|2006-09-04 05:30,4,117.67,117.72,117.67,117.7,19176
20061201|2006-09-04 06:00,4,117.7,117.72,117.68,117.7,1476
20061201|2006-09-04 06:30,4,117.71,117.71,117.69,117.7,1182
20061201|2006-09-04 07:00,4,117.7,117.72,117.69,117.7,12920
20061201|2006-09-04 07:30,4,117.7,117.73,117.69,117.72,14684
20061201|2006-09-04 08:00,4,117.71,117.72,117.69,117.69,3024
20061201|2006-09-04 08:30,4,117.7,117.71,117.66,117.69,36717
20061201|2006-09-04 09:00,4,117.69,117.71,117.69,117.7,11167
20061201|2006-09-04 09:30,4,117.7,117.72,117.69,117.71,5177
20061201|2006-09-04 10:00,4,117.7,117.71,117.69,117.69,15310
20061201|2006-09-04 10:30,4,117.7,117.71,117.7,117.7,7602
20061201|2006-09-04 11:00,4,117.7,117.72,117.7,117.71,418
20061201|2006-09-04 11:30,4,117.7,117.72,117.7,117.71,808
20061201|2006-09-04 12:00,4,117.72,117.72,117.72,117.72,1644
20061201|2006-09-04 13:00,4,117.71,117.71,117.71,117.71,13
20061201|2006-09-04 14:30,4,117.71,117.72,117.71,117.72,12
20061201|2006-09-05 01:00,5,117.67,117.67,117.62,117.63,18085
20061201|2006-09-05 01:30,5,117.63,117.64,117.59,117.59,12754
20061201|2006-09-05 02:00,5,117.58,117.6,117.57,117.58,37491
20061201|2006-09-05 02:30,5,117.57,117.58,117.51,117.57,32906
20061201|2006-09-05 03:00,5,117.58,117.6,117.55,117.56,24952
20061201|2006-09-05 03:30,5,117.55,117.55,117.46,117.47,36050
20061201|2006-09-05 04:00,5,117.47,117.48,117.4,117.45,51005
20061201|2006-09-05 04:30,5,117.44,117.49,117.41,117.43,23636
20061201|2006-09-05 05:00,5,117.43,117.45,117.4,117.44,17608
20061201|2006-09-05 05:30,5,117.45,117.46,117.43,117.46,17277
20061201|2006-09-05 06:00,5,117.47,117.48,117.45,117.45,35004
20061201|2006-09-05 06:30,5,117.46,117.52,117.45,117.49,74997
20061201|2006-09-05 07:00,5,117.49,117.51,117.46,117.49,132674
20061201|2006-09-05 07:30,5,117.5,117.5,117.43,117.45,48280
20061201|2006-09-05 08:00,5,117.45,117.48,117.45,117.47,43490
20061201|2006-09-05 08:30,5,117.48,117.52,117.45,117.47,75662
20061201|2006-09-05 09:00,5,117.47,117.48,117.4,117.4,46249
20061201|2006-09-05 09:30,5,117.4,117.4,117.31,117.37,83812
20061201|2006-09-05 10:00,5,117.36,117.37,117.32,117.33,38524
20061201|2006-09-05 10:30,5,117.33,117.34,117.27,117.33,28941
20061201|2006-09-05 11:00,5,117.34,117.37,117.33,117.35,19110
20061201|2006-09-05 11:30,5,117.35,117.35,117.32,117.33,6317
20061201|2006-09-05 12:00,5,117.34,117.34,117.31,117.31,2042
20061201|2006-09-05 12:30,5,117.32,117.33,117.32,117.32,1623
20061201|2006-09-05 13:00,5,117.32,117.33,117.31,117.32,263
20061201|2006-09-05 13:30,5,117.32,117.33,117.31,117.31,1050
20061201|2006-09-05 14:00,5,117.31,117.32,117.3,117.3,448
20061201|2006-09-05 14:30,5,117.29,117.29,117.27,117.28,1303
20061201|2006-09-05 15:00,5,117.27,117.27,117.27,117.27,20
20061201|2006-09-06 01:00,6,117.32,117.37,117.28,117.36,35927
20061201|2006-09-06 01:30,6,117.37,117.37,117.3,117.35,34771
20061201|2006-09-06 02:00,6,117.35,117.37,117.29,117.3,48922
20061201|2006-09-06 02:30,6,117.3,117.32,117.22,117.24,66836
20061201|2006-09-06 03:00,6,117.25,117.26,117.22,117.23,70960
20061201|2006-09-06 03:30,6,117.24,117.26,117.15,117.15,87425
20061201|2006-09-06 04:00,6,117.16,117.17,117.1,117.13,94251
20061201|2006-09-06 04:30,6,117.12,117.15,117.09,117.09,128480
20061201|2006-09-06 05:00,6,117.09,117.11,117.02,117.06,104029
20061201|2006-09-06 05:30,6,117.06,117.07,117.04,117.06,117739
20061201|2006-09-06 06:00,6,117.06,117.08,117.03,117.05,33648
20061201|2006-09-06 06:30,6,117.05,117.06,117.02,117.03,49836
20061201|2006-09-06 07:00,6,117.03,117.05,116.93,116.94,88116
20061201|2006-09-06 07:30,6,116.95,117,116.9,116.96,138918
20061201|2006-09-06 08:00,6,116.96,116.98,116.94,116.94,42916
20061201|2006-09-06 08:30,6,116.93,116.98,116.91,116.95,70073
20061201|2006-09-06 09:00,6,116.94,117.04,116.94,116.97,92622
20061201|2006-09-06 09:30,6,116.98,117.02,116.97,116.99,117413
20061201|2006-09-06 10:00,6,116.99,116.99,116.9,116.93,121068
20061201|2006-09-06 10:30,6,116.94,116.98,116.93,116.98,37965
20061201|2006-09-06 11:00,6,116.97,116.99,116.96,116.97,32743
20061201|2006-09-06 11:30,6,116.98,117.01,116.97,116.99,11057
20061201|2006-09-06 12:00,6,117,117.03,116.99,117,3760
20061201|2006-09-06 12:30,6,117.01,117.02,117.01,117.01,1518
20061201|2006-09-06 13:00,6,117,117.04,117,117.04,7879
20061201|2006-09-06 13:30,6,117.03,117.05,117.03,117.05,1153
20061201|2006-09-06 14:00,6,117.04,117.04,117.03,117.04,1301
20061201|2006-09-06 14:30,6,117.04,117.05,117.03,117.04,2549
20061201|2006-09-06 15:00,6,117.03,117.03,117.03,117.03,20
20061201|2006-09-07 01:00,7,117.1,117.1,117.01,117.02,29992
20061201|2006-09-07 01:30,7,117.01,117.02,116.97,116.98,37810
20061201|2006-09-07 02:00,7,116.98,117.04,116.97,116.98,49701
20061201|2006-09-07 02:30,7,116.98,117,116.96,116.99,54502
20061201|2006-09-07 03:00,7,116.98,117.01,116.93,116.95,69195
20061201|2006-09-07 03:30,7,116.95,116.99,116.92,116.99,121350
20061201|2006-09-07 04:00,7,116.98,117,116.95,116.97,46215
20061201|2006-09-07 04:30,7,116.98,116.99,116.94,116.95,34315
20061201|2006-09-07 05:00,7,116.95,117,116.94,116.96,66768
20061201|2006-09-07 05:30,7,116.97,116.98,116.83,116.87,97774
20061201|2006-09-07 06:00,7,116.86,116.89,116.83,116.87,39221
20061201|2006-09-07 06:30,7,116.87,116.88,116.82,116.82,20320
20061201|2006-09-07 07:00,7,116.83,116.83,116.69,116.75,112354
20061201|2006-09-07 07:30,7,116.75,116.82,116.74,116.81,60086
20061201|2006-09-07 08:00,7,116.81,116.85,116.76,116.76,64874
20061201|2006-09-07 08:30,7,116.77,116.8,116.74,116.79,39594
20061201|2006-09-07 09:00,7,116.79,116.89,116.79,116.87,49670
20061201|2006-09-07 09:30,7,116.88,117.12,116.86,117.07,135155
20061201|2006-09-07 10:00,7,117.07,117.19,117.06,117.13,157937
20061201|2006-09-07 10:30,7,117.12,117.21,117.12,117.18,55352
20061201|2006-09-07 11:00,7,117.17,117.18,117.15,117.15,15263
20061201|2006-09-07 11:30,7,117.16,117.19,117.14,117.17,12502
20061201|2006-09-07 12:00,7,117.17,117.21,117.16,117.2,7010
20061201|2006-09-07 12:30,7,117.19,117.21,117.16,117.17,2312
20061201|2006-09-07 13:00,7,117.17,117.21,117.17,117.2,1397
20061201|2006-09-07 13:30,7,117.2,117.2,117.12,117.16,2843
20061201|2006-09-07 14:00,7,117.15,117.17,117.15,117.17,178
20061201|2006-09-07 14:30,7,117.18,117.21,117.17,117.21,1676
20061201|2006-09-07 15:00,7,117.2,117.2,117.2,117.2,107
20061201|2006-09-08 01:00,8,117.15,117.15,117.1,117.14,23214
20061201|2006-09-08 01:30,8,117.14,117.22,117.13,117.17,41619
20061201|2006-09-08 02:00,8,117.17,117.33,117.16,117.32,105977
20061201|2006-09-08 02:30,8,117.32,117.34,117.26,117.29,65804
20061201|2006-09-08 03:00,8,117.28,117.34,117.27,117.33,47745
20061201|2006-09-08 03:30,8,117.33,117.35,117.3,117.34,66156
20061201|2006-09-08 04:00,8,117.34,117.36,117.27,117.28,65906
20061201|2006-09-08 04:30,8,117.28,117.37,117.23,117.33,94304
20061201|2006-09-08 05:00,8,117.33,117.37,117.31,117.31,49728
20061201|2006-09-08 05:30,8,117.32,117.38,117.31,117.35,35708
20061201|2006-09-08 06:00,8,117.35,117.36,117.34,117.36,2191
20061201|2006-09-08 06:30,8,117.35,117.37,117.34,117.35,5621
20061201|2006-09-08 07:00,8,117.3,117.32,117.28,117.3,19098
20061201|2006-09-08 07:30,8,117.3,117.34,117.25,117.33,49589
20061201|2006-09-08 08:00,8,117.33,117.4,117.29,117.38,60563
20061201|2006-09-08 08:30,8,117.38,117.47,117.37,117.45,99954
20061201|2006-09-08 09:00,8,117.44,117.45,117.32,117.35,79953
20061201|2006-09-08 09:30,8,117.36,117.43,117.33,117.4,43565
20061201|2006-09-08 10:00,8,117.4,117.4,117.36,117.38,25136
20061201|2006-09-08 10:30,8,117.38,117.4,117.36,117.36,12918
20061201|2006-09-08 11:00,8,117.36,117.39,117.34,117.35,10253
20061201|2006-09-08 11:30,8,117.36,117.37,117.33,117.34,5878
20061201|2006-09-08 12:00,8,117.34,117.37,117.33,117.34,4358
20061201|2006-09-08 12:30,8,117.33,117.35,117.33,117.34,158
20061201|2006-09-08 13:00,8,117.34,117.35,117.33,117.34,316
20061201|2006-09-08 13:30,8,117.34,117.35,117.33,117.33,1025
20061201|2006-09-08 14:00,8,117.32,117.33,117.31,117.31,934
20061201|2006-09-08 14:30,8,117.32,117.33,117.31,117.31,1648
20061201|2006-09-08 15:00,8,117.32,117.32,117.32,117.32,405
20061201|2006-09-11 01:00,11,117.31,117.36,117.16,117.23,64784
20061201|2006-09-11 01:30,11,117.23,117.29,117.22,117.28,32222
20061201|2006-09-11 02:00,11,117.27,117.29,117.12,117.13,76347
20061201|2006-09-11 02:30,11,117.13,117.24,117.13,117.23,49184
20061201|2006-09-11 03:00,11,117.23,117.25,117.17,117.21,39874
20061201|2006-09-11 03:30,11,117.21,117.31,117.2,117.3,59561
20061201|2006-09-11 04:00,11,117.3,117.33,117.26,117.32,40627
20061201|2006-09-11 04:30,11,117.33,117.38,117.3,117.33,58385
20061201|2006-09-11 05:00,11,117.34,117.38,117.33,117.36,26288
20061201|2006-09-11 05:30,11,117.36,117.37,117.32,117.33,16921
20061201|2006-09-11 06:00,11,117.33,117.37,117.33,117.35,28778
20061201|2006-09-11 06:30,11,117.34,117.37,117.32,117.35,26764
20061201|2006-09-11 07:00,11,117.35,117.42,117.33,117.35,53702
20061201|2006-09-11 07:30,11,117.36,117.39,117.35,117.37,24110
20061201|2006-09-11 08:00,11,117.37,117.42,117.37,117.39,31217
20061201|2006-09-11 08:30,11,117.4,117.4,117.25,117.26,68101
20061201|2006-09-11 09:00,11,117.26,117.27,117.17,117.19,115955
20061201|2006-09-11 09:30,11,117.19,117.21,117.11,117.16,82857
20061201|2006-09-11 10:00,11,117.16,117.27,117.16,117.26,60456
20061201|2006-09-11 10:30,11,117.26,117.27,117.22,117.24,19199
20061201|2006-09-11 11:00,11,117.24,117.25,117.18,117.18,14434
20061201|2006-09-11 11:30,11,117.19,117.22,117.16,117.17,12731
20061201|2006-09-11 12:00,11,117.17,117.19,117.17,117.19,3392
20061201|2006-09-11 12:30,11,117.19,117.19,117.17,117.19,1123
20061201|2006-09-11 13:00,11,117.19,117.21,117.19,117.2,925
20061201|2006-09-11 13:30,11,117.2,117.24,117.19,117.22,2096
20061201|2006-09-11 14:00,11,117.22,117.23,117.21,117.21,343
20061201|2006-09-11 14:30,11,117.21,117.22,117.2,117.22,701
20061201|2006-09-11 15:00,11,117.21,117.21,117.21,117.21,69
20061201|2006-09-12 01:00,12,117.15,117.19,117.04,117.05,51863
20061201|2006-09-12 01:30,12,117.06,117.08,116.93,116.99,89610
20061201|2006-09-12 02:00,12,116.98,117.01,116.88,116.98,129564
20061201|2006-09-12 02:30,12,116.98,117.06,116.94,116.94,87671
20061201|2006-09-12 03:00,12,116.94,116.95,116.87,116.91,101401
20061201|2006-09-12 03:30,12,116.92,116.99,116.9,116.96,75089
20061201|2006-09-12 04:00,12,116.96,117,116.94,116.98,44089
20061201|2006-09-12 04:30,12,116.97,116.98,116.89,116.91,39638
20061201|2006-09-12 05:00,12,116.92,116.95,116.88,116.95,48254
20061201|2006-09-12 05:30,12,116.95,116.98,116.92,116.95,26726
20061201|2006-09-12 06:00,12,116.95,116.97,116.91,116.92,22666
20061201|2006-09-12 06:30,12,116.92,116.95,116.92,116.93,11486
20061201|2006-09-12 07:00,12,116.94,116.98,116.92,116.97,47074
20061201|2006-09-12 07:30,12,116.98,117.04,116.94,116.98,112677
20061201|2006-09-12 08:00,12,116.98,117.06,116.96,116.97,100362
20061201|2006-09-12 08:30,12,116.97,116.99,116.84,116.89,106126
20061201|2006-09-12 09:00,12,116.89,116.97,116.87,116.89,78717
20061201|2006-09-12 09:30,12,116.89,116.92,116.87,116.91,34638
20061201|2006-09-12 10:00,12,116.91,116.95,116.89,116.9,37799
20061201|2006-09-12 10:30,12,116.9,116.92,116.87,116.9,21122
20061201|2006-09-12 11:00,12,116.9,116.93,116.89,116.92,16883
20061201|2006-09-12 11:30,12,116.91,116.92,116.89,116.91,10241
20061201|2006-09-12 12:00,12,116.91,117.06,116.91,117.05,20740
20061201|2006-09-12 12:30,12,117.06,117.11,117.05,117.06,13676
20061201|2006-09-12 13:00,12,117.06,117.12,117.06,117.11,6271
20061201|2006-09-12 13:30,12,117.11,117.14,117.08,117.08,4858
20061201|2006-09-12 14:00,12,117.1,117.12,117.1,117.12,150
20061201|2006-09-12 14:30,12,117.11,117.16,117.1,117.15,3664
20061201|2006-09-12 15:00,12,117.16,117.16,117.16,117.16,26
20061201|2006-09-13 01:00,13,117.14,117.21,117.1,117.16,62660
20061201|2006-09-13 01:30,13,117.16,117.16,117.1,117.13,40887
20061201|2006-09-13 02:00,13,117.13,117.23,117.12,117.2,72974
20061201|2006-09-13 02:30,13,117.2,117.25,117.18,117.24,72821
20061201|2006-09-13 03:00,13,117.24,117.28,117.22,117.25,91381
20061201|2006-09-13 03:30,13,117.26,117.29,117.22,117.28,52781
20061201|2006-09-13 04:00,13,117.29,117.3,117.24,117.24,83869
20061201|2006-09-13 04:30,13,117.25,117.31,117.22,117.22,81317
20061201|2006-09-13 05:00,13,117.22,117.29,117.21,117.28,58468
20061201|2006-09-13 05:30,13,117.27,117.32,117.27,117.29,48507
20061201|2006-09-13 06:00,13,117.29,117.37,117.29,117.34,72951
20061201|2006-09-13 06:30,13,117.34,117.36,117.31,117.31,18950
20061201|2006-09-13 07:00,13,117.31,117.36,117.3,117.33,41323
20061201|2006-09-13 07:30,13,117.33,117.35,117.29,117.3,45237
20061201|2006-09-13 08:00,13,117.29,117.39,117.29,117.33,69128
20061201|2006-09-13 08:30,13,117.34,117.36,117.3,117.35,40370
20061201|2006-09-13 09:00,13,117.34,117.37,117.32,117.33,41649
20061201|2006-09-13 09:30,13,117.33,117.37,117.25,117.27,63798
20061201|2006-09-13 10:00,13,117.27,117.37,117.26,117.35,41762
20061201|2006-09-13 10:30,13,117.34,117.37,117.33,117.35,23046
20061201|2006-09-13 11:00,13,117.36,117.39,117.34,117.38,16105
20061201|2006-09-13 11:30,13,117.38,117.4,117.36,117.38,16136
20061201|2006-09-13 12:00,13,117.38,117.39,117.36,117.36,2071
20061201|2006-09-13 12:30,13,117.36,117.38,117.35,117.36,2153
20061201|2006-09-13 13:00,13,117.36,117.37,117.34,117.35,1860
20061201|2006-09-13 13:30,13,117.35,117.37,117.31,117.31,2675
20061201|2006-09-13 14:00,13,117.32,117.34,117.32,117.33,1339
20061201|2006-09-13 14:30,13,117.34,117.35,117.33,117.33,1502
20061201|2006-09-13 15:00,13,117.34,117.34,117.34,117.34,3
20061201|2006-09-14 01:00,14,117.28,117.31,117.25,117.28,20205
20061201|2006-09-14 01:30,14,117.28,117.32,117.22,117.3,35313
20061201|2006-09-14 02:00,14,117.3,117.32,117.29,117.31,3303
20061201|2006-09-14 03:30,14,117.27,117.32,117.19,117.28,99968
20061201|2006-09-14 04:00,14,117.29,117.33,117.23,117.3,41142
20061201|2006-09-14 04:30,14,117.29,117.3,117.23,117.26,35593
20061201|2006-09-14 05:00,14,117.26,117.28,117.24,117.26,30191
20061201|2006-09-14 05:30,14,117.25,117.3,117.25,117.29,20129
20061201|2006-09-14 06:00,14,117.3,117.3,117.27,117.29,11193
20061201|2006-09-14 06:30,14,117.29,117.35,117.29,117.35,22619
20061201|2006-09-14 07:00,14,117.34,117.39,117.25,117.29,62544
20061201|2006-09-14 07:30,14,117.28,117.34,117.22,117.3,187264
20061201|2006-09-14 08:00,14,117.3,117.32,117.23,117.25,68082
20061201|2006-09-14 08:30,14,117.25,117.29,117.22,117.26,62357
20061201|2006-09-14 09:00,14,117.26,117.36,117.25,117.3,50032
20061201|2006-09-14 09:30,14,117.3,117.33,117.27,117.33,53333
20061201|2006-09-14 10:00,14,117.33,117.38,117.32,117.34,41938
20061201|2006-09-14 10:30,14,117.33,117.36,117.31,117.32,30640
20061201|2006-09-14 11:00,14,117.32,117.33,117.3,117.3,11521
20061201|2006-09-14 11:30,14,117.31,117.32,117.26,117.27,11315
20061201|2006-09-14 12:00,14,117.27,117.31,117.26,117.28,4051
20061201|2006-09-14 12:30,14,117.29,117.3,117.28,117.29,214
20061201|2006-09-14 13:00,14,117.29,117.29,117.24,117.25,4964
20061201|2006-09-14 13:30,14,117.25,117.25,117.18,117.19,14798
20061201|2006-09-14 14:00,14,117.19,117.19,117.14,117.16,7781
20061201|2006-09-14 14:30,14,117.15,117.17,117.15,117.15,1459
20061201|2006-09-14 15:00,14,117.15,117.15,117.15,117.15,52
20061201|2006-09-15 01:00,15,117.12,117.17,117.12,117.16,27013
20061201|2006-09-15 01:30,15,117.15,117.16,117.08,117.12,48464
20061201|2006-09-15 02:00,15,117.12,117.15,117.1,117.13,31159
20061201|2006-09-15 02:30,15,117.13,117.16,117.07,117.11,51394
20061201|2006-09-15 03:00,15,117.11,117.14,117.09,117.13,30672
20061201|2006-09-15 03:30,15,117.13,117.15,117.1,117.14,26105
20061201|2006-09-15 04:00,15,117.15,117.18,117.13,117.18,39804
20061201|2006-09-15 04:30,15,117.18,117.19,117.15,117.17,20557
20061201|2006-09-15 05:00,15,117.17,117.19,117.14,117.17,23258
20061201|2006-09-15 05:30,15,117.18,117.18,117.15,117.16,9686
20061201|2006-09-15 06:00,15,117.16,117.17,117.14,117.16,14209
20061201|2006-09-15 06:30,15,117.16,117.19,117.16,117.18,16399
20061201|2006-09-15 07:00,15,117.18,117.35,117.17,117.27,75722
20061201|2006-09-15 07:30,15,117.27,117.53,117.24,117.5,274499
20061201|2006-09-15 08:00,15,117.5,117.54,117.41,117.49,145191
20061201|2006-09-15 08:30,15,117.49,117.59,117.44,117.58,115376
20061201|2006-09-15 09:00,15,117.57,117.59,117.48,117.51,79005
20061201|2006-09-15 09:30,15,117.51,117.56,117.49,117.5,50569
20061201|2006-09-15 10:00,15,117.5,117.53,117.45,117.49,41876
20061201|2006-09-15 10:30,15,117.49,117.5,117.45,117.47,17462
20061201|2006-09-15 11:00,15,117.47,117.48,117.39,117.4,30740
20061201|2006-09-15 11:30,15,117.4,117.4,117.32,117.33,32674
20061201|2006-09-15 12:00,15,117.33,117.38,117.32,117.35,4488
20061201|2006-09-15 12:30,15,117.35,117.36,117.33,117.34,1224
20061201|2006-09-15 13:00,15,117.34,117.34,117.31,117.32,2938
20061201|2006-09-15 13:30,15,117.32,117.32,117.25,117.26,9306
20061201|2006-09-15 14:00,15,117.25,117.28,117.24,117.26,2737
20061201|2006-09-15 14:30,15,117.26,117.28,117.24,117.25,2072
20061201|2006-09-15 15:00,15,117.24,117.24,117.24,117.24,284
20061201|2006-09-18 01:00,18,117.16,117.16,117,117.13,69222
20061201|2006-09-18 01:30,18,117.13,117.13,117.03,117.05,43403
20061201|2006-09-18 02:00,18,117.04,117.11,116.97,117.11,87170
20061201|2006-09-18 02:30,18,117.1,117.11,117.03,117.06,42321
20061201|2006-09-18 03:00,18,117.06,117.06,116.96,117,52971
20061201|2006-09-18 03:30,18,117,117.03,116.97,117.03,48394
20061201|2006-09-18 04:00,18,117.02,117.05,117,117.01,53335
20061201|2006-09-18 04:30,18,117.01,117.03,116.95,117,47149
20061201|2006-09-18 05:00,18,117,117.03,116.99,117,19349
20061201|2006-09-18 05:30,18,117.01,117.04,116.97,117.04,19790
20061201|2006-09-18 06:00,18,117.04,117.09,116.98,117.01,37778
20061201|2006-09-18 06:30,18,117.01,117.09,116.98,117.06,48776
20061201|2006-09-18 07:00,18,117.06,117.09,117.02,117.03,34676
20061201|2006-09-18 07:30,18,117.03,117.07,116.98,117.02,62492
20061201|2006-09-18 08:00,18,117.02,117.02,116.85,116.9,174040
20061201|2006-09-18 08:30,18,116.9,116.94,116.9,116.93,54734
20061201|2006-09-18 09:00,18,116.93,116.98,116.93,116.96,75116
20061201|2006-09-18 09:30,18,116.96,117.01,116.93,116.99,40039
20061201|2006-09-18 10:00,18,116.99,117,116.93,116.97,27625
20061201|2006-09-18 10:30,18,116.96,116.97,116.93,116.94,14299
20061201|2006-09-18 11:00,18,116.95,116.96,116.93,116.95,13343
20061201|2006-09-18 11:30,18,116.95,117,116.94,116.98,9345
20061201|2006-09-18 12:00,18,116.98,117,116.96,116.99,4391
20061201|2006-09-18 12:30,18,116.99,117,116.97,116.98,2169
20061201|2006-09-18 13:00,18,116.98,117.05,116.98,117.05,6175
20061201|2006-09-18 13:30,18,117.05,117.09,117.04,117.07,3359
20061201|2006-09-18 14:00,18,117.08,117.08,117.06,117.07,786
20061201|2006-09-18 14:30,18,117.07,117.09,117.06,117.08,1736
20061201|2006-09-18 15:00,18,117.09,117.09,117.09,117.09,156
20061201|2006-09-19 01:00,19,117.03,117.04,116.97,116.97,25977
20061201|2006-09-19 01:30,19,116.98,117.04,116.95,117.03,43049
20061201|2006-09-19 02:00,19,117.03,117.13,117.02,117.08,93315
20061201|2006-09-19 02:30,19,117.08,117.15,117.06,117.13,50179
20061201|2006-09-19 03:00,19,117.12,117.16,117.03,117.05,72266
20061201|2006-09-19 03:30,19,117.04,117.23,117.03,117.17,68556
20061201|2006-09-19 04:00,19,117.18,117.22,117.04,117.08,174720
20061201|2006-09-19 04:30,19,117.09,117.09,116.94,116.97,113408
20061201|2006-09-19 05:00,19,116.97,117.01,116.93,117.01,53343
20061201|2006-09-19 05:30,19,117,117.04,116.99,117.02,27960
20061201|2006-09-19 06:00,19,117.02,117.09,117,117.04,23449
20061201|2006-09-19 06:30,19,117.05,117.07,117.02,117.05,22277
20061201|2006-09-19 07:00,19,117.04,117.26,117.04,117.24,74266
20061201|2006-09-19 07:30,19,117.25,117.35,117.2,117.33,285918
20061201|2006-09-19 08:00,19,117.32,117.36,117.28,117.3,121949
20061201|2006-09-19 08:30,19,117.3,117.4,117.3,117.36,113886
20061201|2006-09-19 09:00,19,117.37,117.39,117.34,117.36,59251
20061201|2006-09-19 09:30,19,117.37,117.4,117.34,117.36,68632
20061201|2006-09-19 10:00,19,117.37,117.45,117.35,117.44,65500
20061201|2006-09-19 10:30,19,117.44,117.45,117.38,117.41,38056
20061201|2006-09-19 11:00,19,117.41,117.45,117.41,117.45,26323
20061201|2006-09-19 11:30,19,117.45,117.47,117.42,117.43,16486
20061201|2006-09-19 12:00,19,117.42,117.45,117.42,117.45,7191
20061201|2006-09-19 12:30,19,117.45,117.45,117.42,117.43,3366
20061201|2006-09-19 13:00,19,117.44,117.45,117.42,117.44,1290
20061201|2006-09-19 13:30,19,117.44,117.49,117.44,117.45,6213
20061201|2006-09-19 14:00,19,117.46,117.5,117.46,117.49,4743
20061201|2006-09-19 14:30,19,117.49,117.5,117.48,117.5,2790
20061201|2006-09-19 15:00,19,117.5,117.5,117.5,117.5,134
20061201|2006-09-20 01:00,20,117.47,117.52,117.42,117.47,42741
20061201|2006-09-20 01:30,20,117.46,117.49,117.43,117.46,28216
20061201|2006-09-20 02:00,20,117.47,117.47,117.39,117.4,45269
20061201|2006-09-20 02:30,20,117.41,117.47,117.4,117.43,41967
20061201|2006-09-20 03:00,20,117.43,117.45,117.41,117.45,29565
20061201|2006-09-20 03:30,20,117.45,117.48,117.4,117.43,42495
20061201|2006-09-20 04:00,20,117.43,117.49,117.43,117.48,46048
20061201|2006-09-20 04:30,20,117.47,117.5,117.44,117.5,37908
20061201|2006-09-20 05:00,20,117.49,117.53,117.47,117.53,37381
20061201|2006-09-20 05:30,20,117.53,117.53,117.46,117.47,30253
20061201|2006-09-20 06:00,20,117.47,117.48,117.45,117.47,16995
20061201|2006-09-20 06:30,20,117.46,117.47,117.45,117.46,7471
20061201|2006-09-20 07:00,20,117.47,117.47,117.44,117.45,22374
20061201|2006-09-20 07:30,20,117.45,117.55,117.45,117.52,56001
20061201|2006-09-20 08:00,20,117.52,117.62,117.51,117.59,107926
20061201|2006-09-20 08:30,20,117.59,117.6,117.54,117.58,57047
20061201|2006-09-20 09:00,20,117.58,117.6,117.49,117.5,62319
20061201|2006-09-20 09:30,20,117.49,117.5,117.44,117.48,45869
20061201|2006-09-20 10:00,20,117.49,117.52,117.46,117.51,33924
20061201|2006-09-20 10:30,20,117.52,117.53,117.46,117.47,27707
20061201|2006-09-20 11:00,20,117.48,117.5,117.46,117.49,11903
20061201|2006-09-20 11:30,20,117.49,117.5,117.47,117.5,9104
20061201|2006-09-20 12:00,20,117.49,117.5,117.48,117.48,2180
20061201|2006-09-20 12:30,20,117.48,117.5,117.48,117.5,2541
20061201|2006-09-20 13:00,20,117.51,117.53,117.37,117.46,29105
20061201|2006-09-20 13:30,20,117.47,117.49,117.38,117.41,9866
20061201|2006-09-20 14:00,20,117.41,117.43,117.4,117.43,982
20061201|2006-09-20 14:30,20,117.43,117.43,117.41,117.41,638
20061201|2006-09-20 15:00,20,117.39,117.39,117.39,117.39,186
20061201|2006-09-21 01:00,21,117.38,117.39,117.33,117.34,19861
20061201|2006-09-21 01:30,21,117.35,117.35,117.28,117.31,33706
20061201|2006-09-21 02:00,21,117.31,117.33,117.29,117.31,20563
20061201|2006-09-21 02:30,21,117.31,117.37,117.31,117.33,33137
20061201|2006-09-21 03:00,21,117.33,117.35,117.29,117.3,26718
20061201|2006-09-21 03:30,21,117.3,117.32,117.28,117.3,45745
20061201|2006-09-21 04:00,21,117.31,117.35,117.3,117.35,32504
20061201|2006-09-21 04:30,21,117.34,117.36,117.32,117.34,40362
20061201|2006-09-21 05:00,21,117.35,117.35,117.31,117.33,17555
20061201|2006-09-21 05:30,21,117.33,117.38,117.32,117.37,19860
20061201|2006-09-21 06:00,21,117.37,117.38,117.33,117.34,21105
20061201|2006-09-21 06:30,21,117.34,117.35,117.32,117.33,8824
20061201|2006-09-21 07:00,21,117.33,117.37,117.32,117.35,15382
20061201|2006-09-21 07:30,21,117.35,117.42,117.33,117.4,77816
20061201|2006-09-21 08:00,21,117.39,117.44,117.38,117.43,52576
20061201|2006-09-21 08:30,21,117.43,117.48,117.42,117.48,61450
20061201|2006-09-21 09:00,21,117.47,117.59,117.47,117.56,119268
20061201|2006-09-21 09:30,21,117.55,117.6,117.54,117.57,60612
20061201|2006-09-21 10:00,21,117.57,117.58,117.52,117.57,52452
20061201|2006-09-21 10:30,21,117.57,117.7,117.56,117.67,76263
20061201|2006-09-21 11:00,21,117.67,117.9,117.66,117.88,148803
20061201|2006-09-21 11:30,21,117.88,117.93,117.83,117.85,54500
20061201|2006-09-21 12:00,21,117.86,117.9,117.85,117.89,12858
20061201|2006-09-21 12:30,21,117.9,117.91,117.86,117.9,4385
20061201|2006-09-21 13:00,21,117.89,117.91,117.88,117.91,2434
20061201|2006-09-21 13:30,21,117.91,117.96,117.91,117.93,2502
20061201|2006-09-21 14:00,21,117.93,117.97,117.91,117.97,2095
20061201|2006-09-21 14:30,21,117.96,118.02,117.96,118.02,5900
20061201|2006-09-21 15:00,21,118.02,118.02,118.02,118.02,100
20061201|2006-09-22 01:00,22,117.98,118.02,117.87,117.88,52612
20061201|2006-09-22 01:30,22,117.87,117.97,117.86,117.9,51576
20061201|2006-09-22 02:00,22,117.9,117.94,117.84,117.92,64689
20061201|2006-09-22 02:30,22,117.92,118,117.89,117.94,73785
20061201|2006-09-22 03:00,22,117.94,118.03,117.94,117.97,57372
20061201|2006-09-22 03:30,22,117.97,118.13,117.95,118.08,101404
20061201|2006-09-22 04:00,22,118.09,118.17,118.09,118.12,119949
20061201|2006-09-22 04:30,22,118.13,118.14,118.03,118.1,77328
20061201|2006-09-22 05:00,22,118.1,118.12,118.06,118.11,52378
20061201|2006-09-22 05:30,22,118.11,118.19,118.1,118.17,60549
20061201|2006-09-22 06:00,22,118.18,118.23,118.15,118.17,87954
20061201|2006-09-22 06:30,22,118.16,118.18,118.12,118.15,49811
20061201|2006-09-22 07:00,22,118.14,118.15,118.02,118.09,78412
20061201|2006-09-22 07:30,22,118.09,118.1,118,118.02,71426
20061201|2006-09-22 08:00,22,118.02,118.09,117.94,118.07,109907
20061201|2006-09-22 08:30,22,118.08,118.16,118.05,118.15,70448
20061201|2006-09-22 09:00,22,118.15,118.19,118.12,118.16,47248
20061201|2006-09-22 09:30,22,118.16,118.21,118.12,118.21,37281
20061201|2006-09-22 10:00,22,118.2,118.28,118.15,118.25,60819
20061201|2006-09-22 10:30,22,118.25,118.25,118.16,118.19,25109
20061201|2006-09-22 11:00,22,118.19,118.26,118.17,118.23,18412
20061201|2006-09-22 11:30,22,118.23,118.27,118.23,118.26,7570
20061201|2006-09-22 12:00,22,118.26,118.27,118.24,118.24,2513
20061201|2006-09-22 12:30,22,118.24,118.26,118.24,118.26,1025
20061201|2006-09-22 13:00,22,118.26,118.27,118.24,118.25,1491
20061201|2006-09-22 13:30,22,118.25,118.26,118.25,118.25,599
20061201|2006-09-22 14:00,22,118.25,118.26,118.21,118.22,1276
20061201|2006-09-22 14:30,22,118.22,118.25,118.2,118.24,2039
20061201|2006-09-22 15:00,22,118.24,118.24,118.24,118.24,126
20061201|2006-09-25 01:00,25,118.19,118.26,118.16,118.24,34992
20061201|2006-09-25 01:30,25,118.24,118.25,118.19,118.25,25788
20061201|2006-09-25 02:00,25,118.24,118.37,118.23,118.31,87685
20061201|2006-09-25 02:30,25,118.3,118.38,118.25,118.35,65768
20061201|2006-09-25 03:00,25,118.35,118.38,118.32,118.34,43413
20061201|2006-09-25 03:30,25,118.34,118.45,118.33,118.42,66962
20061201|2006-09-25 04:00,25,118.41,118.44,118.36,118.44,49112
20061201|2006-09-25 04:30,25,118.44,118.45,118.38,118.4,61865
20061201|2006-09-25 05:00,25,118.4,118.4,118.32,118.35,64074
20061201|2006-09-25 05:30,25,118.35,118.38,118.33,118.36,30726
20061201|2006-09-25 06:00,25,118.36,118.41,118.34,118.39,16361
20061201|2006-09-25 06:30,25,118.39,118.41,118.36,118.4,19053
20061201|2006-09-25 07:00,25,118.39,118.41,118.33,118.36,45953
20061201|2006-09-25 07:30,25,118.36,118.4,118.34,118.39,54633
20061201|2006-09-25 08:00,25,118.39,118.42,118.35,118.41,57449
20061201|2006-09-25 08:30,25,118.4,118.47,118.33,118.38,112545
20061201|2006-09-25 09:00,25,118.38,118.57,118.37,118.49,193869
20061201|2006-09-25 09:30,25,118.48,118.53,118.44,118.45,73174
20061201|2006-09-25 10:00,25,118.45,118.56,118.45,118.53,57532
20061201|2006-09-25 10:30,25,118.53,118.55,118.47,118.53,37820
20061201|2006-09-25 11:00,25,118.52,118.55,118.5,118.51,28739
20061201|2006-09-25 11:30,25,118.5,118.55,118.49,118.5,11841
20061201|2006-09-25 12:00,25,118.5,118.51,118.46,118.48,8644
20061201|2006-09-25 12:30,25,118.48,118.57,118.48,118.56,5934
20061201|2006-09-25 13:00,25,118.55,118.56,118.53,118.54,846
20061201|2006-09-25 13:30,25,118.54,118.56,118.51,118.51,726
20061201|2006-09-25 14:00,25,118.52,118.54,118.51,118.54,341
20061201|2006-09-25 14:30,25,118.54,118.59,118.53,118.58,2779
20061201|2006-09-25 15:00,25,118.59,118.59,118.59,118.59,168
20061201|2006-09-26 01:00,26,118.52,118.55,118.46,118.5,32378
20061201|2006-09-26 01:30,26,118.49,118.51,118.41,118.42,41895
20061201|2006-09-26 02:00,26,118.43,118.51,118.42,118.46,41670
20061201|2006-09-26 02:30,26,118.46,118.51,118.35,118.38,69889
20061201|2006-09-26 03:00,26,118.39,118.44,118.34,118.39,132710
20061201|2006-09-26 03:30,26,118.4,118.43,118.31,118.36,142837
20061201|2006-09-26 04:00,26,118.36,118.42,118.36,118.4,53857
20061201|2006-09-26 04:30,26,118.4,118.57,118.39,118.54,92462
20061201|2006-09-26 05:00,26,118.54,118.56,118.52,118.53,48480
20061201|2006-09-26 05:30,26,118.53,118.55,118.49,118.52,31294
20061201|2006-09-26 06:00,26,118.51,118.54,118.5,118.51,18563
20061201|2006-09-26 06:30,26,118.5,118.52,118.48,118.5,22625
20061201|2006-09-26 07:00,26,118.5,118.55,118.46,118.52,63852
20061201|2006-09-26 07:30,26,118.52,118.55,118.48,118.51,54834
20061201|2006-09-26 08:00,26,118.51,118.53,118.47,118.53,41847
20061201|2006-09-26 08:30,26,118.52,118.55,118.45,118.45,61301
20061201|2006-09-26 09:00,26,118.44,118.63,118.41,118.57,179037
20061201|2006-09-26 09:30,26,118.57,118.6,118.54,118.55,66245
20061201|2006-09-26 10:00,26,118.55,118.58,118.52,118.55,57424
20061201|2006-09-26 10:30,26,118.54,118.56,118.47,118.49,35437
20061201|2006-09-26 11:00,26,118.48,118.57,118.47,118.57,22148
20061201|2006-09-26 11:30,26,118.57,118.58,118.52,118.52,15465
20061201|2006-09-26 12:00,26,118.54,118.55,118.52,118.53,3565
20061201|2006-09-26 12:30,26,118.54,118.56,118.52,118.53,1964
20061201|2006-09-26 13:00,26,118.54,118.54,118.49,118.51,1791
20061201|2006-09-26 13:30,26,118.51,118.51,118.48,118.49,923
20061201|2006-09-26 14:00,26,118.5,118.5,118.47,118.5,1630
20061201|2006-09-26 14:30,26,118.5,118.51,118.47,118.47,1023
20061201|2006-09-26 15:00,26,118.47,118.47,118.47,118.47,13
20061201|2006-09-27 01:00,27,118.4,118.43,118.37,118.4,27493
20061201|2006-09-27 01:30,27,118.4,118.45,118.38,118.41,28974
20061201|2006-09-27 02:00,27,118.41,118.46,118.35,118.37,48762
20061201|2006-09-27 02:30,27,118.38,118.42,118.33,118.34,53570
20061201|2006-09-27 03:00,27,118.34,118.35,118.3,118.32,97700
20061201|2006-09-27 03:30,27,118.33,118.33,118.25,118.28,110711
20061201|2006-09-27 04:00,27,118.28,118.35,118.24,118.33,74662
20061201|2006-09-27 04:30,27,118.33,118.36,118.3,118.36,40131
20061201|2006-09-27 05:00,27,118.37,118.43,118.35,118.39,61270
20061201|2006-09-27 05:30,27,118.39,118.43,118.35,118.38,44427
20061201|2006-09-27 06:00,27,118.38,118.42,118.38,118.4,28176
20061201|2006-09-27 06:30,27,118.4,118.48,118.39,118.47,42234
20061201|2006-09-27 07:00,27,118.46,118.59,118.43,118.58,67390
20061201|2006-09-27 07:30,27,118.58,118.7,118.56,118.61,210288
20061201|2006-09-27 08:00,27,118.61,118.65,118.57,118.61,70976
20061201|2006-09-27 08:30,27,118.61,118.64,118.53,118.59,70087
20061201|2006-09-27 09:00,27,118.59,118.6,118.46,118.46,137322
20061201|2006-09-27 09:30,27,118.46,118.49,118.31,118.41,169448
20061201|2006-09-27 10:00,27,118.4,118.44,118.37,118.41,52488
20061201|2006-09-27 10:30,27,118.41,118.42,118.39,118.39,23444
20061201|2006-09-27 11:00,27,118.4,118.42,118.39,118.4,13638
20061201|2006-09-27 11:30,27,118.4,118.42,118.38,118.4,7018
20061201|2006-09-27 12:00,27,118.39,118.42,118.36,118.39,7407
20061201|2006-09-27 12:30,27,118.39,118.42,118.38,118.42,1906
20061201|2006-09-27 13:00,27,118.42,118.42,118.4,118.42,818
20061201|2006-09-27 13:30,27,118.42,118.42,118.4,118.4,198
20061201|2006-09-27 14:00,27,118.4,118.41,118.39,118.4,47
20061201|2006-09-27 14:30,27,118.39,118.39,118.34,118.36,1434
20061201|2006-09-27 15:00,27,118.38,118.38,118.38,118.38,14
20061201|2006-09-28 01:00,28,118.35,118.39,118.33,118.38,15913
20061201|2006-09-28 01:30,28,118.38,118.44,118.34,118.42,27049
20061201|2006-09-28 02:00,28,118.43,118.46,118.39,118.39,43181
20061201|2006-09-28 02:30,28,118.39,118.39,118.32,118.36,73196
20061201|2006-09-28 03:00,28,118.35,118.37,118.27,118.28,80575
20061201|2006-09-28 03:30,28,118.28,118.35,118.27,118.34,50338
20061201|2006-09-28 04:00,28,118.35,118.36,118.31,118.32,34814
20061201|2006-09-28 04:30,28,118.32,118.43,118.29,118.4,68551
20061201|2006-09-28 05:00,28,118.39,118.46,118.37,118.44,56278
20061201|2006-09-28 05:30,28,118.45,118.48,118.43,118.44,44735
20061201|2006-09-28 06:00,28,118.43,118.46,118.4,118.43,27143
20061201|2006-09-28 06:30,28,118.43,118.46,118.34,118.37,50636
20061201|2006-09-28 07:00,28,118.37,118.48,118.31,118.42,61083
20061201|2006-09-28 07:30,28,118.42,118.43,118.21,118.28,192037
20061201|2006-09-28 08:00,28,118.27,118.34,118.25,118.32,91558
20061201|2006-09-28 08:30,28,118.31,118.34,118.29,118.32,54479
20061201|2006-09-28 09:00,28,118.32,118.33,118.22,118.23,71193
20061201|2006-09-28 09:30,28,118.23,118.27,118.2,118.23,48786
20061201|2006-09-28 10:00,28,118.23,118.3,118.22,118.29,58271
20061201|2006-09-28 10:30,28,118.29,118.31,118.26,118.28,25353
20061201|2006-09-28 11:00,28,118.27,118.31,118.26,118.3,13051
20061201|2006-09-28 11:30,28,118.29,118.32,118.28,118.31,6307
20061201|2006-09-28 12:00,28,118.31,118.43,118.31,118.36,22538
20061201|2006-09-28 12:30,28,118.35,118.37,118.31,118.34,2098
20061201|2006-09-28 13:00,28,118.33,118.35,118.32,118.35,717
20061201|2006-09-28 13:30,28,118.34,118.36,118.34,118.35,518
20061201|2006-09-28 14:00,28,118.36,118.38,118.36,118.38,220
20061201|2006-09-28 14:30,28,118.38,118.43,118.37,118.43,4245
20061201|2006-09-28 15:00,28,118.42,118.42,118.42,118.42,29
20061201|2006-09-29 01:00,29,118.47,118.47,118.39,118.41,25192
20061201|2006-09-29 01:30,29,118.41,118.43,118.37,118.39,21359
20061201|2006-09-29 02:00,29,118.4,118.4,118.37,118.39,15527
20061201|2006-09-29 02:30,29,118.39,118.42,118.34,118.41,29102
20061201|2006-09-29 03:00,29,118.41,118.52,118.39,118.49,53998
20061201|2006-09-29 03:30,29,118.49,118.57,118.45,118.46,89232
20061201|2006-09-29 04:00,29,118.47,118.51,118.41,118.44,90389
20061201|2006-09-29 04:30,29,118.43,118.48,118.42,118.47,35797
20061201|2006-09-29 05:00,29,118.48,118.5,118.44,118.47,39542
20061201|2006-09-29 05:30,29,118.47,118.49,118.44,118.47,29950
20061201|2006-09-29 06:00,29,118.47,118.52,118.46,118.51,29142
20061201|2006-09-29 06:30,29,118.51,118.53,118.48,118.49,17284
20061201|2006-09-29 07:00,29,118.49,118.5,118.38,118.44,52754
20061201|2006-09-29 07:30,29,118.44,118.49,118.28,118.35,157853
20061201|2006-09-29 08:00,29,118.34,118.43,118.33,118.39,97991
20061201|2006-09-29 08:30,29,118.4,118.45,118.27,118.32,93335
20061201|2006-09-29 09:00,29,118.32,118.38,118.08,118.1,247807
20061201|2006-09-29 09:30,29,118.09,118.17,118.06,118.17,133815
20061201|2006-09-29 10:00,29,118.17,118.17,118.03,118.08,89771
20061201|2006-09-29 10:30,29,118.08,118.11,118.02,118.07,40388
20061201|2006-09-29 11:00,29,118.07,118.1,118.05,118.05,15633
20061201|2006-09-29 11:30,29,118.05,118.07,118.02,118.05,11769
20061201|2006-09-29 12:00,29,118.04,118.07,118.04,118.06,3496
20061201|2006-09-29 12:30,29,118.07,118.09,118.06,118.08,2687
20061201|2006-09-29 13:00,29,118.08,118.1,118.07,118.08,2146
20061201|2006-09-29 13:30,29,118.08,118.11,118.07,118.1,1981
20061201|2006-09-29 14:00,29,118.09,118.1,118.09,118.1,460
20061201|2006-09-29 14:30,29,118.09,118.11,118.08,118.11,646
20061201|2006-09-29 15:00,29,118.11,118.11,118.11,118.11,94
20061201|2006-10-02 01:00,2,118.01,118.04,117.93,117.95,57815
20061201|2006-10-02 01:30,2,117.95,117.99,117.92,117.95,32006
20061201|2006-10-02 02:00,2,117.95,118,117.88,117.89,62958
20061201|2006-10-02 02:30,2,117.89,117.93,117.86,117.91,68376
20061201|2006-10-02 03:00,2,117.9,117.9,117.83,117.84,72219
20061201|2006-10-02 03:30,2,117.85,117.92,117.84,117.89,43006
20061201|2006-10-02 04:00,2,117.89,117.93,117.86,117.93,36850
20061201|2006-10-02 04:30,2,117.93,117.96,117.9,117.9,33598
20061201|2006-10-02 05:00,2,117.91,117.94,117.89,117.92,22396
20061201|2006-10-02 05:30,2,117.93,117.95,117.88,117.88,25868
20061201|2006-10-02 06:00,2,117.88,117.9,117.86,117.89,28956
20061201|2006-10-02 06:30,2,117.88,117.9,117.86,117.88,19002
20061201|2006-10-02 07:00,2,117.87,117.93,117.86,117.92,26516
20061201|2006-10-02 07:30,2,117.92,117.97,117.91,117.96,31565
20061201|2006-10-02 08:00,2,117.96,117.97,117.93,117.95,26379
20061201|2006-10-02 08:30,2,117.95,118.07,117.92,118.01,89102
20061201|2006-10-02 09:00,2,118.02,118.16,118,118.1,146122
20061201|2006-10-02 09:30,2,118.1,118.27,118.09,118.27,135155
20061201|2006-10-02 10:00,2,118.26,118.38,118.25,118.35,100206
20061201|2006-10-02 10:30,2,118.35,118.36,118.29,118.3,39500
20061201|2006-10-02 11:00,2,118.3,118.34,118.29,118.32,15611
20061201|2006-10-02 11:30,2,118.32,118.33,118.3,118.3,8621
20061201|2006-10-02 12:00,2,118.3,118.31,118.26,118.3,6542
20061201|2006-10-02 12:30,2,118.3,118.32,118.29,118.3,1733
20061201|2006-10-02 13:00,2,118.3,118.31,118.29,118.29,549
20061201|2006-10-02 13:30,2,118.29,118.3,118.26,118.27,2012
20061201|2006-10-02 14:00,2,118.27,118.3,118.27,118.29,520
20061201|2006-10-02 14:30,2,118.29,118.3,118.27,118.27,739
20061201|2006-10-02 15:00,2,118.27,118.27,118.27,118.27,31
20061201|2006-10-03 01:00,3,118.23,118.3,118.23,118.28,20588
20061201|2006-10-03 01:30,3,118.27,118.31,118.26,118.29,25140
20061201|2006-10-03 02:00,3,118.28,118.33,118.27,118.33,23901
20061201|2006-10-03 02:30,3,118.33,118.35,118.29,118.29,36124
20061201|2006-10-03 03:00,3,118.3,118.35,118.3,118.31,41640
20061201|2006-10-03 03:30,3,118.31,118.32,118.25,118.27,36767
20061201|2006-10-03 04:00,3,118.27,118.33,118.25,118.31,59890
20061201|2006-10-03 04:30,3,118.31,118.31,118.26,118.28,30259
20061201|2006-10-03 05:00,3,118.27,118.29,118.25,118.29,26351
20061201|2006-10-03 05:30,3,118.29,118.3,118.21,118.23,28578
20061201|2006-10-03 06:00,3,118.23,118.27,118.22,118.23,16427
20061201|2006-10-03 06:30,3,118.23,118.24,118.07,118.08,84181
20061201|2006-10-03 07:00,3,118.09,118.09,117.87,117.91,182231
20061201|2006-10-03 07:30,3,117.91,117.96,117.87,117.92,117451
20061201|2006-10-03 08:00,3,117.91,118.07,117.9,118.06,91834
20061201|2006-10-03 08:30,3,118.06,118.11,118.03,118.04,89188
20061201|2006-10-03 09:00,3,118.04,118.04,117.92,117.93,99504
20061201|2006-10-03 09:30,3,117.94,117.96,117.89,117.91,52474
20061201|2006-10-03 10:00,3,117.91,117.94,117.89,117.91,39404
20061201|2006-10-03 10:30,3,117.91,117.99,117.85,117.91,67823
20061201|2006-10-03 11:00,3,117.9,117.91,117.82,117.89,39719
20061201|2006-10-03 11:30,3,117.89,117.93,117.88,117.92,12575
20061201|2006-10-03 12:00,3,117.92,117.96,117.92,117.94,5487
20061201|2006-10-03 12:30,3,117.94,117.96,117.93,117.93,786
20061201|2006-10-03 13:00,3,117.93,117.97,117.92,117.96,1792
20061201|2006-10-03 13:30,3,117.96,117.96,117.94,117.95,337
20061201|2006-10-03 14:00,3,117.94,117.95,117.94,117.95,152
20061201|2006-10-03 14:30,3,117.94,117.95,117.94,117.95,966
20061201|2006-10-03 15:00,3,117.95,117.95,117.95,117.95,7
20061201|2006-10-04 01:00,4,117.88,117.94,117.87,117.91,24151
20061201|2006-10-04 01:30,4,117.9,117.91,117.77,117.8,83619
20061201|2006-10-04 02:00,4,117.8,117.85,117.76,117.76,68233
20061201|2006-10-04 02:30,4,117.77,117.85,117.76,117.84,59576
20061201|2006-10-04 03:00,4,117.84,117.92,117.83,117.89,68103
20061201|2006-10-04 03:30,4,117.89,117.91,117.87,117.91,34229
20061201|2006-10-04 04:00,4,117.91,117.98,117.91,117.97,52838
20061201|2006-10-04 04:30,4,117.96,117.97,117.89,117.89,29261
20061201|2006-10-04 05:00,4,117.89,117.94,117.88,117.93,32612
20061201|2006-10-04 05:30,4,117.94,118.15,117.94,118.11,125640
20061201|2006-10-04 06:00,4,118.11,118.18,118.11,118.17,55696
20061201|2006-10-04 06:30,4,118.16,118.16,118.11,118.12,23239
20061201|2006-10-04 07:00,4,118.12,118.22,118.11,118.17,110116
20061201|2006-10-04 07:30,4,118.18,118.26,118.14,118.24,94277
20061201|2006-10-04 08:00,4,118.24,118.24,118.13,118.16,52202
20061201|2006-10-04 08:30,4,118.16,118.33,118.13,118.31,69848
20061201|2006-10-04 09:00,4,118.3,118.35,118.26,118.3,175868
20061201|2006-10-04 09:30,4,118.31,118.31,118.21,118.25,60499
20061201|2006-10-04 10:00,4,118.24,118.29,118.24,118.26,41987
20061201|2006-10-04 10:30,4,118.25,118.27,118.24,118.24,17262
20061201|2006-10-04 11:00,4,118.25,118.26,118.23,118.24,25897
20061201|2006-10-04 11:30,4,118.23,118.26,118.21,118.23,10417
20061201|2006-10-04 12:00,4,118.23,118.27,118.21,118.26,9059
20061201|2006-10-04 12:30,4,118.25,118.32,118.25,118.3,10077
20061201|2006-10-04 13:00,4,118.3,118.32,118.28,118.28,4419
20061201|2006-10-04 13:30,4,118.28,118.28,118.25,118.27,2487
20061201|2006-10-04 14:00,4,118.27,118.31,118.27,118.29,1405
20061201|2006-10-04 14:30,4,118.29,118.35,118.29,118.34,4923
20061201|2006-10-04 15:00,4,118.35,118.35,118.35,118.35,127
20061201|2006-10-05 01:00,5,118.25,118.25,118.17,118.19,39638
20061201|2006-10-05 01:30,5,118.18,118.2,118.15,118.16,26496
20061201|2006-10-05 02:00,5,118.16,118.18,118.13,118.15,45395
20061201|2006-10-05 02:30,5,118.14,118.2,118.14,118.18,38235
20061201|2006-10-05 03:00,5,118.18,118.21,118.16,118.16,41470
20061201|2006-10-05 03:30,5,118.17,118.19,118.14,118.19,67100
20061201|2006-10-05 04:00,5,118.18,118.2,118.16,118.17,29573
20061201|2006-10-05 04:30,5,118.18,118.18,118.14,118.16,28098
20061201|2006-10-05 05:00,5,118.17,118.18,118.15,118.16,15425
20061201|2006-10-05 05:30,5,118.17,118.18,118.15,118.16,21604
20061201|2006-10-05 06:00,5,118.16,118.28,118.15,118.21,63564
20061201|2006-10-05 06:30,5,118.22,118.26,118.21,118.24,37449
20061201|2006-10-05 07:00,5,118.24,118.28,118.22,118.23,28287
20061201|2006-10-05 07:30,5,118.23,118.37,118.1,118.31,201461
20061201|2006-10-05 08:00,5,118.3,118.36,118.23,118.35,96161
20061201|2006-10-05 08:30,5,118.35,118.36,118.26,118.26,63391
20061201|2006-10-05 09:00,5,118.27,118.28,118.06,118.13,150934
20061201|2006-10-05 09:30,5,118.14,118.14,118.04,118.08,114165
20061201|2006-10-05 10:00,5,118.08,118.14,118.07,118.13,41799
20061201|2006-10-05 10:30,5,118.13,118.21,118.13,118.19,42317
20061201|2006-10-05 11:00,5,118.2,118.2,118.12,118.12,18291
20061201|2006-10-05 11:30,5,118.12,118.15,118.08,118.14,13478
20061201|2006-10-05 12:00,5,118.14,118.17,118.11,118.11,4510
20061201|2006-10-05 12:30,5,118.12,118.15,118.11,118.14,1415
20061201|2006-10-05 13:00,5,118.13,118.17,118.13,118.13,1037
20061201|2006-10-05 13:30,5,118.13,118.14,118.11,118.11,289
20061201|2006-10-05 14:00,5,118.11,118.13,118.11,118.12,143
20061201|2006-10-05 14:30,5,118.12,118.12,118.1,118.1,497
20061201|2006-10-05 15:00,5,118.1,118.1,118.1,118.1,55
20061201|2006-10-06 01:00,6,118.13,118.21,118.13,118.18,11159
20061201|2006-10-06 01:30,6,118.19,118.26,118.18,118.23,25841
20061201|2006-10-06 02:00,6,118.23,118.27,118.2,118.23,35513
20061201|2006-10-06 02:30,6,118.24,118.3,118.21,118.26,33064
20061201|2006-10-06 03:00,6,118.26,118.32,118.24,118.32,44104
20061201|2006-10-06 03:30,6,118.32,118.34,118.29,118.32,56938
20061201|2006-10-06 04:00,6,118.31,118.34,118.28,118.29,46862
20061201|2006-10-06 04:30,6,118.29,118.3,118.21,118.24,38467
20061201|2006-10-06 05:00,6,118.23,118.3,118.23,118.28,34300
20061201|2006-10-06 05:30,6,118.28,118.31,118.25,118.28,22547
20061201|2006-10-06 06:00,6,118.28,118.3,118.25,118.27,14750
20061201|2006-10-06 06:30,6,118.27,118.28,118.25,118.26,11207
20061201|2006-10-06 07:00,6,118.27,118.6,118.26,118.36,89449
20061201|2006-10-06 07:30,6,118.37,118.37,117.95,117.97,363441
20061201|2006-10-06 08:00,6,117.97,118.08,117.96,118.03,151157
20061201|2006-10-06 08:30,6,118.04,118.05,117.88,117.89,181044
20061201|2006-10-06 09:00,6,117.89,117.93,117.85,117.87,125311
20061201|2006-10-06 09:30,6,117.88,117.91,117.82,117.89,112132
20061201|2006-10-06 10:00,6,117.89,117.91,117.7,117.74,128250
20061201|2006-10-06 10:30,6,117.74,117.8,117.73,117.75,51631
20061201|2006-10-06 11:00,6,117.74,117.76,117.72,117.72,21214
20061201|2006-10-06 11:30,6,117.72,117.74,117.7,117.73,15326
20061201|2006-10-06 12:00,6,117.73,117.74,117.71,117.73,1866
20061201|2006-10-06 12:30,6,117.73,117.73,117.71,117.71,925
20061201|2006-10-06 13:00,6,117.71,117.72,117.7,117.7,719
20061201|2006-10-06 13:30,6,117.71,117.72,117.7,117.71,547
20061201|2006-10-06 14:00,6,117.71,117.72,117.7,117.7,990
20061201|2006-10-06 14:30,6,117.7,117.71,117.67,117.69,3627
20061201|2006-10-06 15:00,6,117.68,117.68,117.68,117.68,93
20061201|2006-10-09 01:00,9,117.78,117.8,117.66,117.7,47684
20061201|2006-10-09 01:30,9,117.7,117.76,117.64,117.75,51814
20061201|2006-10-09 02:00,9,117.75,117.77,117.68,117.71,33978
20061201|2006-10-09 02:30,9,117.7,117.7,117.63,117.69,62434
20061201|2006-10-09 03:00,9,117.69,117.77,117.68,117.75,43152
20061201|2006-10-09 03:30,9,117.75,117.76,117.7,117.74,36012
20061201|2006-10-09 04:00,9,117.74,117.78,117.72,117.75,32780
20061201|2006-10-09 04:30,9,117.74,117.74,117.68,117.7,29787
20061201|2006-10-09 05:00,9,117.7,117.75,117.7,117.74,17273
20061201|2006-10-09 05:30,9,117.75,117.78,117.74,117.76,19187
20061201|2006-10-09 06:00,9,117.77,117.78,117.74,117.75,12228
20061201|2006-10-09 06:30,9,117.74,117.75,117.7,117.72,9055
20061201|2006-10-09 07:00,9,117.72,117.75,117.71,117.72,14868
20061201|2006-10-09 07:30,9,117.73,117.73,117.71,117.71,12110
20061201|2006-10-09 08:00,9,117.71,117.71,117.68,117.7,18748
20061201|2006-10-09 08:30,9,117.69,117.72,117.69,117.71,13797
20061201|2006-10-09 09:00,9,117.71,117.75,117.69,117.74,21214
20061201|2006-10-09 09:30,9,117.74,117.75,117.7,117.72,12784
20061201|2006-10-09 10:00,9,117.72,117.75,117.71,117.72,17415
20061201|2006-10-09 10:30,9,117.72,117.73,117.7,117.72,6969
20061201|2006-10-09 11:00,9,117.72,117.73,117.71,117.71,3106
20061201|2006-10-09 11:30,9,117.71,117.72,117.69,117.7,4721
20061201|2006-10-09 12:00,9,117.7,117.73,117.7,117.72,1909
20061201|2006-10-09 12:30,9,117.72,117.74,117.72,117.74,1381
20061201|2006-10-09 13:00,9,117.74,117.75,117.73,117.74,651
20061201|2006-10-09 13:30,9,117.74,117.75,117.74,117.74,446
20061201|2006-10-09 14:00,9,117.74,117.74,117.72,117.72,162
20061201|2006-10-09 14:30,9,117.74,117.75,117.71,117.71,1152
20061201|2006-10-09 15:00,9,117.71,117.71,117.71,117.71,7
20061201|2006-10-10 01:00,10,117.67,117.7,117.64,117.69,27645
20061201|2006-10-10 01:30,10,117.69,117.71,117.6,117.65,68641
20061201|2006-10-10 02:00,10,117.66,117.68,117.63,117.63,40625
20061201|2006-10-10 02:30,10,117.63,117.67,117.63,117.64,43521
20061201|2006-10-10 03:00,10,117.64,117.64,117.54,117.59,129097
20061201|2006-10-10 03:30,10,117.59,117.61,117.4,117.44,181260
20061201|2006-10-10 04:00,10,117.44,117.47,117.42,117.46,82737
20061201|2006-10-10 04:30,10,117.45,117.46,117.35,117.41,138019
20061201|2006-10-10 05:00,10,117.41,117.49,117.39,117.48,51626
20061201|2006-10-10 05:30,10,117.49,117.5,117.45,117.49,30768
20061201|2006-10-10 06:00,10,117.49,117.51,117.45,117.48,25454
20061201|2006-10-10 06:30,10,117.47,117.48,117.4,117.4,29004
20061201|2006-10-10 07:00,10,117.4,117.47,117.39,117.43,53623
20061201|2006-10-10 07:30,10,117.43,117.47,117.39,117.44,50967
20061201|2006-10-10 08:00,10,117.44,117.45,117.38,117.44,62348
20061201|2006-10-10 08:30,10,117.43,117.46,117.39,117.44,59868
20061201|2006-10-10 09:00,10,117.44,117.5,117.43,117.44,74276
20061201|2006-10-10 09:30,10,117.45,117.46,117.27,117.31,170139
20061201|2006-10-10 10:00,10,117.3,117.33,117.2,117.25,138333
20061201|2006-10-10 10:30,10,117.24,117.27,117.21,117.26,61532
20061201|2006-10-10 11:00,10,117.26,117.29,117.21,117.25,39051
20061201|2006-10-10 11:30,10,117.26,117.3,117.24,117.29,12373
20061201|2006-10-10 12:00,10,117.28,117.29,117.26,117.26,3088
20061201|2006-10-10 12:30,10,117.26,117.27,117.22,117.24,4800
20061201|2006-10-10 13:00,10,117.25,117.27,117.24,117.26,1989
20061201|2006-10-10 13:30,10,117.27,117.27,117.26,117.27,709
20061201|2006-10-10 14:00,10,117.26,117.27,117.25,117.25,1008
20061201|2006-10-10 14:30,10,117.25,117.27,117.24,117.24,1394
20061201|2006-10-10 15:00,10,117.21,117.21,117.21,117.21,622
20061201|2006-10-11 01:00,11,117.28,117.36,117.26,117.36,49241
20061201|2006-10-11 01:30,11,117.36,117.37,117.32,117.35,46063
20061201|2006-10-11 02:00,11,117.36,117.38,117.28,117.28,65591
20061201|2006-10-11 02:30,11,117.28,117.32,117.25,117.29,70105
20061201|2006-10-11 03:00,11,117.3,117.36,117.29,117.31,61974
20061201|2006-10-11 03:30,11,117.3,117.38,117.29,117.37,80145
20061201|2006-10-11 04:00,11,117.37,117.45,117.34,117.42,134269
20061201|2006-10-11 04:30,11,117.42,117.46,117.39,117.42,78386
20061201|2006-10-11 05:00,11,117.42,117.43,117.38,117.39,39581
20061201|2006-10-11 05:30,11,117.38,117.39,117.33,117.36,41807
20061201|2006-10-11 06:00,11,117.36,117.46,117.35,117.44,32404
20061201|2006-10-11 06:30,11,117.45,117.46,117.37,117.37,24053
20061201|2006-10-11 07:00,11,117.37,117.39,117.27,117.27,58802
20061201|2006-10-11 07:30,11,117.28,117.3,117.23,117.28,78137
20061201|2006-10-11 08:00,11,117.28,117.35,117.28,117.34,61542
20061201|2006-10-11 08:30,11,117.33,117.37,117.3,117.35,60370
20061201|2006-10-11 09:00,11,117.35,117.39,117.34,117.37,44805
20061201|2006-10-11 09:30,11,117.37,117.44,117.3,117.34,73292
20061201|2006-10-11 10:00,11,117.34,117.34,117.26,117.28,44004
20061201|2006-10-11 10:30,11,117.29,117.3,117.26,117.27,12799
20061201|2006-10-11 11:00,11,117.27,117.3,117.27,117.29,8842
20061201|2006-10-11 11:30,11,117.29,117.3,117.26,117.29,6594
20061201|2006-10-11 12:00,11,117.29,117.3,117.27,117.28,2861
20061201|2006-10-11 12:30,11,117.27,117.29,117.23,117.23,4307
20061201|2006-10-11 13:00,11,117.22,117.24,117.03,117.04,39728
20061201|2006-10-11 13:30,11,117.04,117.18,117.03,117.07,12502
20061201|2006-10-11 14:00,11,117.07,117.11,117.07,117.11,1968
20061201|2006-10-11 14:30,11,117.11,117.12,117.09,117.1,712
20061201|2006-10-11 15:00,11,117.09,117.09,117.09,117.09,24
20061201|2006-10-12 01:00,12,117.06,117.13,117.03,117.11,60618
20061201|2006-10-12 01:30,12,117.12,117.16,117.1,117.14,33639
20061201|2006-10-12 02:00,12,117.14,117.16,117.09,117.14,47769
20061201|2006-10-12 02:30,12,117.14,117.17,117.1,117.12,36885
20061201|2006-10-12 03:00,12,117.13,117.16,117.07,117.08,68416
20061201|2006-10-12 03:30,12,117.07,117.1,117.04,117.09,64361
20061201|2006-10-12 04:00,12,117.09,117.2,117.09,117.17,95012
20061201|2006-10-12 04:30,12,117.16,117.17,117.12,117.16,33963
20061201|2006-10-12 05:00,12,117.16,117.18,117.15,117.17,29213
20061201|2006-10-12 05:30,12,117.18,117.23,117.16,117.23,23654
20061201|2006-10-12 06:00,12,117.23,117.24,117.19,117.21,37757
20061201|2006-10-12 06:30,12,117.21,117.23,117.18,117.22,32375
20061201|2006-10-12 07:00,12,117.21,117.28,117.2,117.25,68852
20061201|2006-10-12 07:30,12,117.26,117.41,117.26,117.38,158337
20061201|2006-10-12 08:00,12,117.38,117.43,117.34,117.35,94391
20061201|2006-10-12 08:30,12,117.35,117.38,117.32,117.36,51087
20061201|2006-10-12 09:00,12,117.37,117.39,117.33,117.34,34992
20061201|2006-10-12 09:30,12,117.34,117.47,117.34,117.38,86067
20061201|2006-10-12 10:00,12,117.38,117.38,117.31,117.31,39012
20061201|2006-10-12 10:30,12,117.32,117.34,117.28,117.3,36071
20061201|2006-10-12 11:00,12,117.3,117.36,117.3,117.34,27564
20061201|2006-10-12 11:30,12,117.35,117.39,117.34,117.37,13989
20061201|2006-10-12 12:00,12,117.38,117.39,117.32,117.34,6367
20061201|2006-10-12 12:30,12,117.34,117.38,117.33,117.38,1649
20061201|2006-10-12 13:00,12,117.38,117.38,117.3,117.3,3857
20061201|2006-10-12 13:30,12,117.32,117.34,117.28,117.28,2073
20061201|2006-10-12 14:00,12,117.28,117.3,117.28,117.3,409
20061201|2006-10-12 14:30,12,117.3,117.3,117.28,117.28,453
20061201|2006-10-12 15:00,12,117.28,117.28,117.28,117.28,14
20061201|2006-10-13 01:00,13,117.27,117.34,117.27,117.29,14857
20061201|2006-10-13 01:30,13,117.29,117.36,117.26,117.35,21069
20061201|2006-10-13 02:00,13,117.35,117.37,117.27,117.33,30881
20061201|2006-10-13 02:30,13,117.33,117.34,117.25,117.26,38040
20061201|2006-10-13 03:00,13,117.26,117.32,117.24,117.32,42950
20061201|2006-10-13 03:30,13,117.32,117.33,117.3,117.31,32661
20061201|2006-10-13 04:00,13,117.32,117.32,117.26,117.27,25517
20061201|2006-10-13 04:30,13,117.26,117.34,117.25,117.33,25875
20061201|2006-10-13 05:00,13,117.32,117.33,117.29,117.3,14434
20061201|2006-10-13 05:30,13,117.3,117.31,117.28,117.29,12324
20061201|2006-10-13 06:00,13,117.3,117.34,117.3,117.34,8781
20061201|2006-10-13 06:30,13,117.33,117.39,117.33,117.36,30004
20061201|2006-10-13 07:00,13,117.36,117.5,117.35,117.43,73608
20061201|2006-10-13 07:30,13,117.43,117.44,117,117.07,361318
20061201|2006-10-13 08:00,13,117.07,117.15,117.07,117.11,110332
20061201|2006-10-13 08:30,13,117.11,117.16,117.01,117.04,78852
20061201|2006-10-13 09:00,13,117.04,117.18,117.04,117.12,130773
20061201|2006-10-13 09:30,13,117.12,117.15,117.08,117.12,54075
20061201|2006-10-13 10:00,13,117.12,117.14,117.05,117.1,48074
20061201|2006-10-13 10:30,13,117.1,117.12,117.06,117.08,24482
20061201|2006-10-13 11:00,13,117.08,117.1,117.05,117.06,15236
20061201|2006-10-13 11:30,13,117.06,117.06,116.98,117.01,32472
20061201|2006-10-13 12:00,13,117,117.05,117,117.01,5591
20061201|2006-10-13 12:30,13,117.01,117.01,116.98,117.01,3631
20061201|2006-10-13 13:00,13,117.01,117.05,117.01,117.04,610
20061201|2006-10-13 13:30,13,117.04,117.07,117.03,117.06,1436
20061201|2006-10-13 14:00,13,117.06,117.08,117.05,117.05,302
20061201|2006-10-13 14:30,13,117.06,117.08,117.04,117.05,388
20061201|2006-10-13 15:00,13,117.04,117.04,117.04,117.04,41
20061201|2006-10-16 01:00,16,116.96,117.05,116.96,117.03,29309
20061201|2006-10-16 01:30,16,117.03,117.06,117,117.03,22541
20061201|2006-10-16 02:00,16,117.03,117.07,116.95,117.02,49535
20061201|2006-10-16 02:30,16,117.01,117.06,117,117.04,46004
20061201|2006-10-16 03:00,16,117.05,117.13,117.03,117.09,60298
20061201|2006-10-16 03:30,16,117.09,117.11,117.07,117.08,29503
20061201|2006-10-16 04:00,16,117.08,117.09,117.05,117.08,17750
20061201|2006-10-16 04:30,16,117.07,117.09,117.05,117.08,13345
20061201|2006-10-16 05:00,16,117.08,117.08,117.04,117.05,17352
20061201|2006-10-16 05:30,16,117.04,117.06,117.02,117.03,30094
20061201|2006-10-16 06:00,16,117.04,117.05,117.02,117.04,12019
20061201|2006-10-16 06:30,16,117.04,117.06,117.03,117.05,14446
20061201|2006-10-16 07:00,16,117.06,117.1,116.99,117,48386
20061201|2006-10-16 07:30,16,117,117.19,116.95,117.17,157059
20061201|2006-10-16 08:00,16,117.16,117.18,117.07,117.1,86394
20061201|2006-10-16 08:30,16,117.11,117.13,117.06,117.09,33919
20061201|2006-10-16 09:00,16,117.09,117.09,117,117.04,59174
20061201|2006-10-16 09:30,16,117.05,117.14,117.03,117.12,53361
20061201|2006-10-16 10:00,16,117.12,117.13,117.07,117.09,29466
20061201|2006-10-16 10:30,16,117.1,117.1,117.07,117.08,14625
20061201|2006-10-16 11:00,16,117.08,117.09,117.06,117.09,8139
20061201|2006-10-16 11:30,16,117.08,117.09,117.07,117.08,4455
20061201|2006-10-16 12:00,16,117.08,117.09,117.07,117.08,1902
20061201|2006-10-16 12:30,16,117.08,117.09,117.06,117.07,1580
20061201|2006-10-16 13:00,16,117.07,117.09,117.06,117.08,495
20061201|2006-10-16 13:30,16,117.08,117.09,117.07,117.08,453
20061201|2006-10-16 14:00,16,117.08,117.08,117.07,117.08,675
20061201|2006-10-16 14:30,16,117.07,117.1,117.06,117.09,1351
20061201|2006-10-16 15:00,16,117.09,117.09,117.09,117.09,43
20061201|2006-10-17 01:00,17,117.08,117.14,117.07,117.13,14594
20061201|2006-10-17 01:30,17,117.12,117.21,117.12,117.19,30868
20061201|2006-10-17 02:00,17,117.19,117.25,117.18,117.22,58757
20061201|2006-10-17 02:30,17,117.22,117.25,117.19,117.21,52021
20061201|2006-10-17 03:00,17,117.22,117.23,117.13,117.16,38858
20061201|2006-10-17 03:30,17,117.17,117.27,117.14,117.16,65972
20061201|2006-10-17 04:00,17,117.16,117.29,117.15,117.25,97643
20061201|2006-10-17 04:30,17,117.24,117.3,117.23,117.25,56038
20061201|2006-10-17 05:00,17,117.24,117.29,117.23,117.28,27829
20061201|2006-10-17 05:30,17,117.28,117.3,117.24,117.26,22025
20061201|2006-10-17 06:00,17,117.26,117.3,117.24,117.28,17878
20061201|2006-10-17 06:30,17,117.28,117.29,117.26,117.26,9453
20061201|2006-10-17 07:00,17,117.27,117.29,117.11,117.18,58736
20061201|2006-10-17 07:30,17,117.17,117.33,117.16,117.31,176758
20061201|2006-10-17 08:00,17,117.31,117.4,117.26,117.34,165998
20061201|2006-10-17 08:30,17,117.34,117.38,117.32,117.35,78636
20061201|2006-10-17 09:00,17,117.34,117.38,117.32,117.36,45174
20061201|2006-10-17 09:30,17,117.36,117.39,117.31,117.34,58482
20061201|2006-10-17 10:00,17,117.34,117.35,117.3,117.33,27884
20061201|2006-10-17 10:30,17,117.33,117.37,117.33,117.36,13313
20061201|2006-10-17 11:00,17,117.36,117.37,117.33,117.33,9816
20061201|2006-10-17 11:30,17,117.34,117.34,117.3,117.32,14597
20061201|2006-10-17 12:00,17,117.32,117.33,117.27,117.29,11603
20061201|2006-10-17 12:30,17,117.29,117.29,117.23,117.25,6055
20061201|2006-10-17 13:00,17,117.26,117.27,117.19,117.2,7289
20061201|2006-10-17 13:30,17,117.22,117.23,117.21,117.23,1850
20061201|2006-10-17 14:00,17,117.22,117.25,117.22,117.24,1128
20061201|2006-10-17 14:30,17,117.23,117.27,117.23,117.25,1913
20061201|2006-10-17 15:00,17,117.24,117.24,117.24,117.24,7
20061201|2006-10-18 01:00,18,117.22,117.22,117.16,117.19,31163
20061201|2006-10-18 01:30,18,117.2,117.27,117.18,117.25,30791
20061201|2006-10-18 02:00,18,117.25,117.26,117.2,117.2,35932
20061201|2006-10-18 02:30,18,117.21,117.23,117.18,117.22,40589
20061201|2006-10-18 03:00,18,117.21,117.26,117.21,117.25,36910
20061201|2006-10-18 03:30,18,117.25,117.28,117.23,117.25,74759
20061201|2006-10-18 04:00,18,117.25,117.28,117.25,117.26,34358
20061201|2006-10-18 04:30,18,117.27,117.3,117.22,117.22,84248
20061201|2006-10-18 05:00,18,117.22,117.24,117.21,117.22,41238
20061201|2006-10-18 05:30,18,117.22,117.23,117.2,117.22,35026
20061201|2006-10-18 06:00,18,117.22,117.25,117.21,117.24,21743
20061201|2006-10-18 06:30,18,117.25,117.27,117.22,117.22,26958
20061201|2006-10-18 07:00,18,117.22,117.25,117.15,117.2,53071
20061201|2006-10-18 07:30,18,117.19,117.26,117.04,117.12,321478
20061201|2006-10-18 08:00,18,117.11,117.25,117.07,117.23,122950
20061201|2006-10-18 08:30,18,117.23,117.25,117.18,117.23,77993
20061201|2006-10-18 09:00,18,117.22,117.37,117.21,117.26,138508
20061201|2006-10-18 09:30,18,117.27,117.29,117.23,117.24,37861
20061201|2006-10-18 10:00,18,117.24,117.24,117.15,117.17,55069
20061201|2006-10-18 10:30,18,117.17,117.18,117.13,117.17,31869
20061201|2006-10-18 11:00,18,117.17,117.2,117.16,117.16,12752
20061201|2006-10-18 11:30,18,117.15,117.18,117.15,117.15,4743
20061201|2006-10-18 12:00,18,117.16,117.19,117.15,117.19,1596
20061201|2006-10-18 12:30,18,117.18,117.21,117.18,117.2,1374
20061201|2006-10-18 13:00,18,117.2,117.21,117.19,117.21,830
20061201|2006-10-18 13:30,18,117.2,117.2,117.17,117.18,1250
20061201|2006-10-18 14:00,18,117.18,117.21,117.18,117.2,417
20061201|2006-10-18 14:30,18,117.21,117.23,117.18,117.21,2751
20061201|2006-10-18 15:00,18,117.19,117.19,117.19,117.19,21
20061201|2006-10-19 01:00,19,117.14,117.21,117.14,117.19,19614
20061201|2006-10-19 01:30,19,117.2,117.24,117.18,117.24,15967
20061201|2006-10-19 02:00,19,117.23,117.25,117.2,117.22,22623
20061201|2006-10-19 02:30,19,117.23,117.25,117.19,117.2,32713
20061201|2006-10-19 03:00,19,117.2,117.24,117.18,117.22,49718
20061201|2006-10-19 03:30,19,117.22,117.22,117.11,117.17,77902
20061201|2006-10-19 04:00,19,117.17,117.19,117.13,117.16,46219
20061201|2006-10-19 04:30,19,117.17,117.17,117.13,117.16,34056
20061201|2006-10-19 05:00,19,117.16,117.18,117.15,117.15,21929
20061201|2006-10-19 05:30,19,117.16,117.16,117.14,117.14,15383
20061201|2006-10-19 06:00,19,117.14,117.15,117.05,117.07,56227
20061201|2006-10-19 06:30,19,117.06,117.1,117.05,117.08,44852
20061201|2006-10-19 07:00,19,117.08,117.09,117.01,117.03,71070
20061201|2006-10-19 07:30,19,117.03,117.06,116.86,116.88,312753
20061201|2006-10-19 08:00,19,116.88,116.95,116.87,116.93,93368
20061201|2006-10-19 08:30,19,116.93,116.99,116.9,116.96,117426
20061201|2006-10-19 09:00,19,116.96,117,116.92,116.97,82019
20061201|2006-10-19 09:30,19,116.97,117.02,116.97,116.98,52531
20061201|2006-10-19 10:00,19,116.98,117,116.9,116.92,52945
20061201|2006-10-19 10:30,19,116.92,117.06,116.89,117.02,66460
20061201|2006-10-19 11:00,19,117.01,117.06,116.96,117.02,94522
20061201|2006-10-19 11:30,19,117.02,117.05,117,117.04,15118
20061201|2006-10-19 12:00,19,117.04,117.06,117,117.01,3409
20061201|2006-10-19 12:30,19,117.01,117.02,116.97,116.98,2001
20061201|2006-10-19 13:00,19,116.99,117.02,116.98,116.99,1029
20061201|2006-10-19 13:30,19,116.99,117.02,116.97,117.01,2435
20061201|2006-10-19 14:00,19,117.01,117.02,117,117,433
20061201|2006-10-19 14:30,19,117.01,117.01,116.97,117,1276
20061201|2006-10-19 15:00,19,116.97,116.97,116.97,116.97,52
20061201|2006-10-20 01:00,20,116.96,117,116.93,116.99,19002
20061201|2006-10-20 01:30,20,117,117.03,116.97,117.01,15639
20061201|2006-10-20 02:00,20,117.01,117.02,116.99,117.01,19324
20061201|2006-10-20 02:30,20,117,117.09,116.99,117.08,47042
20061201|2006-10-20 03:00,20,117.08,117.15,117.08,117.12,77100
20061201|2006-10-20 03:30,20,117.12,117.18,117.1,117.14,50874
20061201|2006-10-20 04:00,20,117.14,117.17,117.11,117.13,37187
20061201|2006-10-20 04:30,20,117.13,117.15,117.1,117.1,19091
20061201|2006-10-20 05:00,20,117.1,117.14,117.1,117.13,14982
20061201|2006-10-20 05:30,20,117.14,117.18,117.11,117.13,30256
20061201|2006-10-20 06:00,20,117.13,117.16,117.13,117.14,12145
20061201|2006-10-20 06:30,20,117.15,117.23,117.14,117.21,34344
20061201|2006-10-20 07:00,20,117.2,117.21,117.16,117.17,28435
20061201|2006-10-20 07:30,20,117.17,117.2,117.12,117.14,35934
20061201|2006-10-20 08:00,20,117.14,117.15,116.94,116.95,132973
20061201|2006-10-20 08:30,20,116.96,117.05,116.96,117,89907
20061201|2006-10-20 09:00,20,117,117,116.91,116.98,98395
20061201|2006-10-20 09:30,20,116.98,117.02,116.95,116.98,43007
20061201|2006-10-20 10:00,20,116.98,117.02,116.97,117.01,22438
20061201|2006-10-20 10:30,20,117.02,117.03,117,117,11854
20061201|2006-10-20 11:00,20,117,117.01,116.97,116.98,14420
20061201|2006-10-20 11:30,20,116.98,117,116.97,116.98,6637
20061201|2006-10-20 12:00,20,116.98,116.99,116.96,116.99,2505
20061201|2006-10-20 12:30,20,116.99,116.99,116.97,116.98,260
20061201|2006-10-20 13:00,20,116.98,116.99,116.97,116.97,71
20061201|2006-10-20 13:30,20,116.97,116.98,116.97,116.97,88
20061201|2006-10-20 14:00,20,116.98,116.99,116.97,116.97,421
20061201|2006-10-20 14:30,20,116.98,117,116.96,116.98,2602
20061201|2006-10-20 15:00,20,116.98,116.98,116.98,116.98,25
20061201|2006-10-23 01:00,23,116.95,116.95,116.72,116.76,98329
20061201|2006-10-23 01:30,23,116.77,116.8,116.71,116.73,63134
20061201|2006-10-23 02:00,23,116.73,116.74,116.58,116.64,177297
20061201|2006-10-23 02:30,23,116.64,116.69,116.63,116.68,41255
20061201|2006-10-23 03:00,23,116.67,116.69,116.65,116.69,35873
20061201|2006-10-23 03:30,23,116.69,116.73,116.68,116.72,31366
20061201|2006-10-23 04:00,23,116.73,116.73,116.68,116.69,24666
20061201|2006-10-23 04:30,23,116.69,116.74,116.69,116.72,25904
20061201|2006-10-23 05:00,23,116.73,116.74,116.64,116.64,38504
20061201|2006-10-23 05:30,23,116.65,116.7,116.64,116.68,19544
20061201|2006-10-23 06:00,23,116.69,116.7,116.68,116.68,8786
20061201|2006-10-23 06:30,23,116.69,116.71,116.66,116.67,28896
20061201|2006-10-23 07:00,23,116.66,116.73,116.66,116.7,28037
20061201|2006-10-23 07:30,23,116.69,116.74,116.66,116.73,37372
20061201|2006-10-23 08:00,23,116.73,116.73,116.62,116.64,56582
20061201|2006-10-23 08:30,23,116.64,116.67,116.62,116.63,54359
20061201|2006-10-23 09:00,23,116.63,116.73,116.63,116.69,50569
20061201|2006-10-23 09:30,23,116.68,116.71,116.66,116.67,29965
20061201|2006-10-23 10:00,23,116.67,116.69,116.61,116.66,45219
20061201|2006-10-23 10:30,23,116.66,116.67,116.62,116.63,29917
20061201|2006-10-23 11:00,23,116.63,116.64,116.58,116.62,25611
20061201|2006-10-23 11:30,23,116.62,116.64,116.6,116.63,8052
20061201|2006-10-23 12:00,23,116.63,116.67,116.63,116.67,5474
20061201|2006-10-23 12:30,23,116.66,116.68,116.63,116.64,3472
20061201|2006-10-23 13:00,23,116.65,116.66,116.63,116.64,2636
20061201|2006-10-23 13:30,23,116.63,116.64,116.61,116.64,2977
20061201|2006-10-23 14:00,23,116.64,116.64,116.62,116.63,3314
20061201|2006-10-23 14:30,23,116.63,116.64,116.61,116.62,832
20061201|2006-10-23 15:00,23,116.65,116.65,116.65,116.65,182
20061201|2006-10-24 01:00,24,116.58,116.68,116.56,116.67,53996
20061201|2006-10-24 01:30,24,116.68,116.77,116.67,116.76,76930
20061201|2006-10-24 02:00,24,116.76,116.78,116.74,116.78,60502
20061201|2006-10-24 02:30,24,116.78,116.79,116.72,116.73,39591
20061201|2006-10-24 03:00,24,116.74,116.75,116.69,116.72,51574
20061201|2006-10-24 03:30,24,116.72,116.77,116.7,116.72,52941
20061201|2006-10-24 04:00,24,116.72,116.74,116.67,116.7,38021
20061201|2006-10-24 04:30,24,116.69,116.71,116.65,116.71,40592
20061201|2006-10-24 05:00,24,116.71,116.73,116.69,116.69,27431
20061201|2006-10-24 05:30,24,116.7,116.7,116.65,116.68,17693
20061201|2006-10-24 06:00,24,116.68,116.71,116.67,116.67,20724
20061201|2006-10-24 06:30,24,116.68,116.68,116.65,116.66,22415
20061201|2006-10-24 07:00,24,116.66,116.7,116.63,116.64,55338
20061201|2006-10-24 07:30,24,116.64,116.68,116.53,116.6,170113
20061201|2006-10-24 08:00,24,116.6,116.68,116.59,116.63,85534
20061201|2006-10-24 08:30,24,116.64,116.69,116.6,116.68,55035
20061201|2006-10-24 09:00,24,116.69,116.72,116.63,116.67,100275
20061201|2006-10-24 09:30,24,116.66,116.71,116.64,116.65,46056
20061201|2006-10-24 10:00,24,116.65,116.69,116.64,116.65,36447
20061201|2006-10-24 10:30,24,116.65,116.65,116.62,116.64,22303
20061201|2006-10-24 11:00,24,116.63,116.65,116.62,116.63,13468
20061201|2006-10-24 11:30,24,116.63,116.66,116.62,116.65,7228
20061201|2006-10-24 12:00,24,116.65,116.67,116.64,116.64,2851
20061201|2006-10-24 12:30,24,116.65,116.66,116.64,116.64,2019
20061201|2006-10-24 13:00,24,116.64,116.66,116.64,116.65,301
20061201|2006-10-24 13:30,24,116.65,116.65,116.63,116.63,1714
20061201|2006-10-24 14:00,24,116.64,116.64,116.63,116.64,283
20061201|2006-10-24 14:30,24,116.64,116.65,116.63,116.63,2043
20061201|2006-10-24 15:00,24,116.63,116.63,116.63,116.63,31
20061201|2006-10-25 01:00,25,116.6,116.67,116.59,116.64,19563
20061201|2006-10-25 01:30,25,116.64,116.66,116.63,116.66,7831
20061201|2006-10-25 02:00,25,116.65,116.67,116.64,116.66,21380
20061201|2006-10-25 02:30,25,116.65,116.68,116.43,116.45,77673
20061201|2006-10-25 03:00,25,116.44,116.53,116.44,116.48,168994
20061201|2006-10-25 03:30,25,116.48,116.51,116.46,116.48,55615
20061201|2006-10-25 04:00,25,116.48,116.54,116.47,116.54,42655
20061201|2006-10-25 04:30,25,116.53,116.54,116.51,116.51,17842
20061201|2006-10-25 05:00,25,116.52,116.56,116.51,116.54,28857
20061201|2006-10-25 05:30,25,116.54,116.55,116.51,116.52,15314
20061201|2006-10-25 06:00,25,116.52,116.53,116.46,116.47,31755
20061201|2006-10-25 06:30,25,116.47,116.5,116.45,116.49,35521
20061201|2006-10-25 07:00,25,116.48,116.53,116.48,116.5,32378
20061201|2006-10-25 07:30,25,116.51,116.51,116.46,116.5,25469
20061201|2006-10-25 08:00,25,116.51,116.52,116.49,116.5,21738
20061201|2006-10-25 08:30,25,116.51,116.56,116.5,116.55,67539
20061201|2006-10-25 09:00,25,116.54,116.64,116.54,116.63,116071
20061201|2006-10-25 09:30,25,116.63,116.63,116.55,116.59,53411
20061201|2006-10-25 10:00,25,116.59,116.6,116.56,116.59,36684
20061201|2006-10-25 10:30,25,116.6,116.61,116.56,116.58,30252
20061201|2006-10-25 11:00,25,116.58,116.58,116.51,116.54,20408
20061201|2006-10-25 11:30,25,116.54,116.56,116.53,116.54,11353
20061201|2006-10-25 12:00,25,116.54,116.55,116.52,116.55,2259
20061201|2006-10-25 12:30,25,116.54,116.57,116.53,116.56,6973
20061201|2006-10-25 13:00,25,116.56,116.69,116.5,116.6,33260
20061201|2006-10-25 13:30,25,116.6,116.68,116.58,116.66,14599
20061201|2006-10-25 14:00,25,116.66,116.69,116.66,116.69,2676
20061201|2006-10-25 14:30,25,116.69,116.73,116.68,116.7,6188
20061201|2006-10-25 15:00,25,116.73,116.73,116.73,116.73,257
20061201|2006-10-26 01:00,26,116.72,116.83,116.72,116.82,54615
20061201|2006-10-26 01:30,26,116.82,116.84,116.77,116.77,43522
20061201|2006-10-26 02:00,26,116.77,116.77,116.67,116.7,67968
20061201|2006-10-26 02:30,26,116.7,116.71,116.63,116.68,91237
20061201|2006-10-26 03:00,26,116.68,116.69,116.59,116.64,91860
20061201|2006-10-26 03:30,26,116.63,116.67,116.61,116.64,48259
20061201|2006-10-26 04:00,26,116.65,116.74,116.65,116.73,71582
20061201|2006-10-26 04:30,26,116.73,116.73,116.7,116.73,26784
20061201|2006-10-26 05:00,26,116.73,116.74,116.71,116.73,17525
20061201|2006-10-26 05:30,26,116.72,116.72,116.67,116.7,21994
20061201|2006-10-26 06:00,26,116.69,116.69,116.67,116.68,13531
20061201|2006-10-26 06:30,26,116.69,116.72,116.69,116.7,17182
20061201|2006-10-26 07:00,26,116.7,116.72,116.63,116.71,46786
20061201|2006-10-26 07:30,26,116.71,116.78,116.68,116.76,140321
20061201|2006-10-26 08:00,26,116.75,116.79,116.68,116.74,71379
20061201|2006-10-26 08:30,26,116.74,116.8,116.69,116.74,65702
20061201|2006-10-26 09:00,26,116.73,116.8,116.71,116.78,91232
20061201|2006-10-26 09:30,26,116.78,116.8,116.71,116.73,49657
20061201|2006-10-26 10:00,26,116.73,116.79,116.7,116.77,37673
20061201|2006-10-26 10:30,26,116.77,116.8,116.76,116.79,26574
20061201|2006-10-26 11:00,26,116.79,116.82,116.78,116.8,18793
20061201|2006-10-26 11:30,26,116.8,116.82,116.77,116.79,11416
20061201|2006-10-26 12:00,26,116.79,116.81,116.76,116.79,7358
20061201|2006-10-26 12:30,26,116.78,116.81,116.78,116.81,1172
20061201|2006-10-26 13:00,26,116.81,116.82,116.8,116.8,2794
20061201|2006-10-26 13:30,26,116.79,116.81,116.79,116.81,229
20061201|2006-10-26 14:00,26,116.81,116.81,116.79,116.79,781
20061201|2006-10-26 14:30,26,116.8,116.82,116.78,116.82,1694
20061201|2006-10-26 15:00,26,116.82,116.82,116.82,116.82,129
20061201|2006-10-27 01:00,27,116.78,116.82,116.78,116.82,11823
20061201|2006-10-27 01:30,27,116.82,116.82,116.76,116.77,18919
20061201|2006-10-27 02:00,27,116.76,116.77,116.7,116.71,50057
20061201|2006-10-27 02:30,27,116.71,116.79,116.71,116.74,48110
20061201|2006-10-27 03:00,27,116.74,116.89,116.73,116.87,112497
20061201|2006-10-27 03:30,27,116.88,116.95,116.87,116.94,116922
20061201|2006-10-27 04:00,27,116.94,116.95,116.9,116.93,66432
20061201|2006-10-27 04:30,27,116.94,116.94,116.89,116.92,41716
20061201|2006-10-27 05:00,27,116.91,116.93,116.87,116.9,58668
20061201|2006-10-27 05:30,27,116.89,116.94,116.87,116.92,35778
20061201|2006-10-27 06:00,27,116.93,116.95,116.89,116.94,31194
20061201|2006-10-27 06:30,27,116.93,116.98,116.92,116.97,54564
20061201|2006-10-27 07:00,27,116.96,117.11,116.94,117.07,78471
20061201|2006-10-27 07:30,27,117.07,117.23,117.07,117.19,262189
20061201|2006-10-27 08:00,27,117.19,117.24,117.16,117.22,97272
20061201|2006-10-27 08:30,27,117.22,117.31,117.21,117.26,122795
20061201|2006-10-27 09:00,27,117.26,117.28,117.16,117.19,107823
20061201|2006-10-27 09:30,27,117.18,117.2,117.13,117.16,77836
20061201|2006-10-27 10:00,27,117.16,117.24,117.15,117.23,37125
20061201|2006-10-27 10:30,27,117.22,117.26,117.21,117.25,19753
20061201|2006-10-27 11:00,27,117.25,117.26,117.21,117.24,14607
20061201|2006-10-27 11:30,27,117.24,117.27,117.2,117.21,12841
20061201|2006-10-27 12:00,27,117.2,117.21,117.16,117.18,6751
20061201|2006-10-27 12:30,27,117.18,117.2,117.18,117.19,1514
20061201|2006-10-27 13:00,27,117.2,117.24,117.2,117.22,1757
20061201|2006-10-27 13:30,27,117.23,117.24,117.21,117.23,699
20061201|2006-10-27 14:00,27,117.23,117.24,117.21,117.24,1204
20061201|2006-10-27 14:30,27,117.24,117.26,117.21,117.23,1869
20061201|2006-10-27 15:00,27,117.23,117.23,117.23,117.23,14
20061201|2006-10-30 01:00,30,117.24,117.26,117.19,117.22,21943
20061201|2006-10-30 01:30,30,117.22,117.27,117.22,117.24,24426
20061201|2006-10-30 02:00,30,117.23,117.26,117.2,117.23,34398
20061201|2006-10-30 02:30,30,117.23,117.25,117.18,117.2,23317
20061201|2006-10-30 03:00,30,117.2,117.34,117.2,117.32,89879
20061201|2006-10-30 03:30,30,117.32,117.36,117.28,117.28,68859
20061201|2006-10-30 04:00,30,117.28,117.34,117.27,117.32,33445
20061201|2006-10-30 04:30,30,117.32,117.34,117.29,117.33,23042
20061201|2006-10-30 05:00,30,117.32,117.4,117.31,117.38,55288
20061201|2006-10-30 05:30,30,117.38,117.42,117.38,117.41,55572
20061201|2006-10-30 06:00,30,117.41,117.43,117.37,117.42,37018
20061201|2006-10-30 06:30,30,117.41,117.44,117.4,117.42,24796
20061201|2006-10-30 07:00,30,117.42,117.45,117.39,117.42,35457
20061201|2006-10-30 07:30,30,117.42,117.43,117.32,117.39,139215
20061201|2006-10-30 08:00,30,117.39,117.43,117.32,117.35,71826
20061201|2006-10-30 08:30,30,117.34,117.36,117.29,117.34,85957
20061201|2006-10-30 09:00,30,117.34,117.38,117.31,117.36,51247
20061201|2006-10-30 09:30,30,117.36,117.39,117.33,117.33,38934
20061201|2006-10-30 10:00,30,117.34,117.37,117.31,117.35,33192
20061201|2006-10-30 10:30,30,117.36,117.38,117.34,117.36,17594
20061201|2006-10-30 11:00,30,117.36,117.39,117.35,117.38,10079
20061201|2006-10-30 11:30,30,117.39,117.41,117.38,117.4,8422
20061201|2006-10-30 12:00,30,117.4,117.41,117.37,117.38,1352
20061201|2006-10-30 12:30,30,117.39,117.4,117.38,117.39,547
20061201|2006-10-30 13:00,30,117.39,117.4,117.38,117.39,854
20061201|2006-10-30 13:30,30,117.39,117.41,117.38,117.41,747
20061201|2006-10-30 14:00,30,117.4,117.42,117.39,117.41,1999
20061201|2006-10-30 14:30,30,117.41,117.43,117.4,117.43,657
20061201|2006-10-30 15:00,30,117.43,117.43,117.43,117.43,51
20061201|2006-10-31 01:00,31,117.44,117.48,117.39,117.41,48690
20061201|2006-10-31 01:30,31,117.42,117.42,117.33,117.37,46433
20061201|2006-10-31 02:00,31,117.37,117.38,117.34,117.37,29493
20061201|2006-10-31 02:30,31,117.37,117.4,117.34,117.38,35295
20061201|2006-10-31 03:00,31,117.38,117.44,117.38,117.4,52975
20061201|2006-10-31 03:30,31,117.4,117.42,117.35,117.39,53553
20061201|2006-10-31 04:00,31,117.39,117.41,117.36,117.39,50112
20061201|2006-10-31 04:30,31,117.39,117.43,117.38,117.42,23277
20061201|2006-10-31 05:00,31,117.42,117.45,117.39,117.42,37464
20061201|2006-10-31 05:30,31,117.42,117.43,117.39,117.4,19937
20061201|2006-10-31 06:00,31,117.4,117.43,117.39,117.41,20100
20061201|2006-10-31 06:30,31,117.41,117.44,117.41,117.43,21540
20061201|2006-10-31 07:00,31,117.43,117.49,117.41,117.44,66780
20061201|2006-10-31 07:30,31,117.43,117.52,117.39,117.49,130441
20061201|2006-10-31 08:00,31,117.49,117.53,117.48,117.52,100441
20061201|2006-10-31 08:30,31,117.52,117.67,117.5,117.67,173407
20061201|2006-10-31 09:00,31,117.67,117.78,117.64,117.75,235962
20061201|2006-10-31 09:30,31,117.76,117.8,117.71,117.74,136592
20061201|2006-10-31 10:00,31,117.74,117.85,117.73,117.84,153927
20061201|2006-10-31 10:30,31,117.84,117.85,117.8,117.81,40491
20061201|2006-10-31 11:00,31,117.81,117.85,117.81,117.83,33061
20061201|2006-10-31 11:30,31,117.83,117.85,117.81,117.84,12836
20061201|2006-10-31 12:00,31,117.83,117.85,117.8,117.82,7913
20061201|2006-10-31 12:30,31,117.83,117.84,117.81,117.83,1865
20061201|2006-10-31 13:00,31,117.83,117.83,117.81,117.82,913
20061201|2006-10-31 13:30,31,117.82,117.84,117.82,117.83,1848
20061201|2006-10-31 14:00,31,117.82,117.85,117.82,117.85,925
20061201|2006-10-31 14:30,31,117.83,117.86,117.83,117.85,1883
20061201|2006-10-31 15:00,31,117.83,117.83,117.83,117.83,417
20061201|2006-11-01 01:00,1,117.82,117.83,117.75,117.75,25042
20061201|2006-11-01 01:30,1,117.76,117.83,117.74,117.83,39877
20061201|2006-11-01 02:00,1,117.83,117.83,117.72,117.77,50500
20061201|2006-11-01 02:30,1,117.77,117.78,117.73,117.77,34908
20061201|2006-11-01 03:00,1,117.77,117.8,117.74,117.77,38937
20061201|2006-11-01 03:30,1,117.77,117.8,117.75,117.78,25672
20061201|2006-11-01 04:00,1,117.78,117.79,117.75,117.77,33363
20061201|2006-11-01 04:30,1,117.77,117.79,117.75,117.79,13522
20061201|2006-11-01 05:00,1,117.79,117.97,117.78,117.94,119823
20061201|2006-11-01 05:30,1,117.93,118.03,117.93,118.01,81506
20061201|2006-11-01 06:00,1,118.01,118.02,117.95,117.98,33958
20061201|2006-11-01 06:30,1,117.98,118,117.95,117.98,25607
20061201|2006-11-01 07:00,1,117.98,118.02,117.9,117.92,85926
20061201|2006-11-01 07:30,1,117.92,117.94,117.87,117.91,60657
20061201|2006-11-01 08:00,1,117.91,117.98,117.88,117.96,41014
20061201|2006-11-01 08:30,1,117.96,118.14,117.95,118.13,75613
20061201|2006-11-01 09:00,1,118.13,118.18,118.11,118.13,189166
20061201|2006-11-01 09:30,1,118.13,118.15,118.06,118.1,90924
20061201|2006-11-01 10:00,1,118.1,118.18,118.09,118.15,82030
20061201|2006-11-01 10:30,1,118.14,118.16,118.13,118.15,34616
20061201|2006-11-01 11:00,1,118.15,118.16,118.1,118.14,31739
20061201|2006-11-01 11:30,1,118.15,118.16,118.11,118.11,14752
20061201|2006-11-01 12:00,1,118.12,118.15,118.12,118.15,3961
20061201|2006-11-01 12:30,1,118.15,118.18,118.15,118.16,2760
20061201|2006-11-01 13:00,1,118.16,118.2,118.16,118.17,5580
20061201|2006-11-01 13:30,1,118.17,118.18,118.15,118.18,4184
20061201|2006-11-01 14:00,1,118.19,118.2,118.17,118.19,3050
20061201|2006-11-01 14:30,1,118.19,118.2,118.17,118.18,3055
20061201|2006-11-01 15:00,1,118.18,118.18,118.18,118.18,722
20061201|2006-11-02 01:00,2,118.07,118.12,118.02,118.05,49980
20061201|2006-11-02 01:30,2,118.05,118.08,118.02,118.06,30439
20061201|2006-11-02 02:00,2,118.06,118.13,118.04,118.05,57759
20061201|2006-11-02 02:30,2,118.04,118.05,117.99,118.01,81183
20061201|2006-11-02 03:00,2,118,118.03,117.98,117.99,70532
20061201|2006-11-02 03:30,2,118,118.01,117.96,118,68999
20061201|2006-11-02 04:00,2,118,118.01,117.96,117.99,38386
20061201|2006-11-02 04:30,2,117.99,118.06,117.99,118.03,43317
20061201|2006-11-02 05:00,2,118.02,118.04,118,118,33705
20061201|2006-11-02 05:30,2,118,118.03,117.93,117.94,40232
20061201|2006-11-02 06:00,2,117.94,117.97,117.92,117.94,34981
20061201|2006-11-02 06:30,2,117.94,117.98,117.92,117.96,26658
20061201|2006-11-02 07:00,2,117.96,117.98,117.92,117.94,32175
20061201|2006-11-02 07:30,2,117.94,117.98,117.81,117.94,156503
20061201|2006-11-02 08:00,2,117.94,118.08,117.93,118.02,104961
20061201|2006-11-02 08:30,2,118.02,118.03,117.89,117.92,136111
20061201|2006-11-02 09:00,2,117.92,117.95,117.77,117.78,132681
20061201|2006-11-02 09:30,2,117.79,117.92,117.78,117.92,71445
20061201|2006-11-02 10:00,2,117.91,117.94,117.81,117.86,65059
20061201|2006-11-02 10:30,2,117.86,117.88,117.84,117.87,19431
20061201|2006-11-02 11:00,2,117.88,117.89,117.83,117.85,12695
20061201|2006-11-02 11:30,2,117.85,117.9,117.83,117.88,8254
20061201|2006-11-02 12:00,2,117.89,117.89,117.84,117.85,6294
20061201|2006-11-02 12:30,2,117.85,117.85,117.83,117.84,1675
20061201|2006-11-02 13:00,2,117.83,117.84,117.82,117.83,723
20061201|2006-11-02 13:30,2,117.84,117.85,117.82,117.84,1147
20061201|2006-11-02 14:00,2,117.84,117.84,117.82,117.82,510
20061201|2006-11-02 14:30,2,117.83,117.84,117.81,117.84,955
20061201|2006-11-02 15:00,2,117.84,117.84,117.84,117.84,132
20061201|2006-11-03 01:00,3,117.9,117.91,117.85,117.87,12615
20061201|2006-11-03 01:30,3,117.87,117.9,117.83,117.89,21796
20061201|2006-11-03 02:00,3,117.88,117.97,117.88,117.96,45455
20061201|2006-11-03 02:30,3,117.96,118.01,117.96,117.99,50141
20061201|2006-11-03 03:00,3,117.99,117.99,117.94,117.95,31022
20061201|2006-11-03 03:30,3,117.95,117.96,117.9,117.93,41789
20061201|2006-11-03 04:00,3,117.94,118,117.93,117.99,38119
20061201|2006-11-03 04:30,3,117.99,118.04,117.97,117.98,55742
20061201|2006-11-03 05:00,3,117.99,118.01,117.97,117.97,21116
20061201|2006-11-03 05:30,3,117.97,117.99,117.95,117.98,23310
20061201|2006-11-03 06:00,3,117.98,117.99,117.95,117.96,18823
20061201|2006-11-03 06:30,3,117.97,117.99,117.96,117.98,10457
20061201|2006-11-03 07:00,3,117.98,118.19,117.75,117.77,103438
20061201|2006-11-03 07:30,3,117.77,117.79,117.56,117.62,332710
20061201|2006-11-03 08:00,3,117.62,117.65,117.57,117.59,108268
20061201|2006-11-03 08:30,3,117.58,117.7,117.54,117.57,112655
20061201|2006-11-03 09:00,3,117.57,117.7,117.54,117.65,128850
20061201|2006-11-03 09:30,3,117.64,117.67,117.58,117.61,80195
20061201|2006-11-03 10:00,3,117.62,117.63,117.54,117.58,46557
20061201|2006-11-03 10:30,3,117.58,117.58,117.51,117.54,41904
20061201|2006-11-03 11:00,3,117.54,117.54,117.44,117.46,47111
20061201|2006-11-03 11:30,3,117.45,117.48,117.44,117.46,14921
20061201|2006-11-03 12:00,3,117.46,117.51,117.45,117.49,4503
20061201|2006-11-03 12:30,3,117.49,117.52,117.45,117.45,4168
20061201|2006-11-03 13:00,3,117.46,117.48,117.46,117.46,908
20061201|2006-11-03 13:30,3,117.46,117.47,117.45,117.46,1156
20061201|2006-11-03 14:00,3,117.46,117.47,117.44,117.44,353
20061201|2006-11-03 14:30,3,117.44,117.45,117.43,117.44,1283
20061201|2006-11-03 15:00,3,117.44,117.44,117.44,117.44,107
20061201|2006-11-06 01:00,6,117.44,117.45,117.38,117.42,36293
20061201|2006-11-06 01:30,6,117.42,117.46,117.39,117.43,37914
20061201|2006-11-06 02:00,6,117.43,117.47,117.42,117.46,24753
20061201|2006-11-06 02:30,6,117.46,117.48,117.42,117.44,40119
20061201|2006-11-06 03:00,6,117.44,117.5,117.43,117.45,35244
20061201|2006-11-06 03:30,6,117.46,117.48,117.45,117.47,20612
20061201|2006-11-06 04:00,6,117.47,117.49,117.42,117.44,34452
20061201|2006-11-06 04:30,6,117.43,117.49,117.43,117.49,22003
20061201|2006-11-06 05:00,6,117.49,117.52,117.45,117.48,29979
20061201|2006-11-06 05:30,6,117.48,117.49,117.45,117.45,22574
20061201|2006-11-06 06:00,6,117.45,117.46,117.41,117.44,21064
20061201|2006-11-06 06:30,6,117.45,117.45,117.41,117.44,15648
20061201|2006-11-06 07:00,6,117.43,117.48,117.4,117.46,32783
20061201|2006-11-06 07:30,6,117.46,117.48,117.37,117.42,81894
20061201|2006-11-06 08:00,6,117.43,117.46,117.41,117.44,34390
20061201|2006-11-06 08:30,6,117.43,117.44,117.39,117.4,30818
20061201|2006-11-06 09:00,6,117.39,117.4,117.33,117.35,67519
20061201|2006-11-06 09:30,6,117.34,117.37,117.3,117.34,49077
20061201|2006-11-06 10:00,6,117.35,117.42,117.33,117.41,31864
20061201|2006-11-06 10:30,6,117.4,117.41,117.36,117.37,12953
20061201|2006-11-06 11:00,6,117.36,117.39,117.36,117.37,12046
20061201|2006-11-06 11:30,6,117.37,117.38,117.35,117.35,4993
20061201|2006-11-06 12:00,6,117.35,117.38,117.34,117.38,2142
20061201|2006-11-06 12:30,6,117.37,117.41,117.37,117.41,886
20061201|2006-11-06 13:00,6,117.4,117.41,117.4,117.41,434
20061201|2006-11-06 13:30,6,117.41,117.44,117.41,117.44,2061
20061201|2006-11-06 14:00,6,117.44,117.44,117.41,117.41,1853
20061201|2006-11-06 14:30,6,117.42,117.44,117.41,117.43,1517
20061201|2006-11-06 15:00,6,117.45,117.45,117.45,117.45,1436
20061201|2006-11-07 01:00,7,117.49,117.51,117.44,117.47,22488
20061201|2006-11-07 01:30,7,117.46,117.48,117.44,117.47,23397
20061201|2006-11-07 02:00,7,117.47,117.47,117.43,117.47,39749
20061201|2006-11-07 02:30,7,117.47,117.63,117.46,117.6,141486
20061201|2006-11-07 03:00,7,117.6,117.66,117.6,117.62,80797
20061201|2006-11-07 03:30,7,117.61,117.65,117.58,117.65,69691
20061201|2006-11-07 04:00,7,117.65,117.66,117.62,117.64,34557
20061201|2006-11-07 04:30,7,117.64,117.68,117.61,117.65,56827
20061201|2006-11-07 05:00,7,117.66,117.73,117.64,117.7,128788
20061201|2006-11-07 05:30,7,117.69,117.74,117.68,117.69,52484
20061201|2006-11-07 06:00,7,117.69,117.73,117.64,117.68,48536
20061201|2006-11-07 06:30,7,117.68,117.7,117.62,117.63,40249
20061201|2006-11-07 07:00,7,117.62,117.67,117.6,117.67,42666
20061201|2006-11-07 07:30,7,117.66,117.74,117.66,117.73,66928
20061201|2006-11-07 08:00,7,117.72,117.79,117.68,117.74,96363
20061201|2006-11-07 08:30,7,117.74,117.8,117.72,117.79,70373
20061201|2006-11-07 09:00,7,117.8,117.87,117.77,117.82,117874
20061201|2006-11-07 09:30,7,117.83,117.83,117.79,117.79,47551
20061201|2006-11-07 10:00,7,117.79,117.86,117.78,117.84,53166
20061201|2006-11-07 10:30,7,117.84,117.86,117.79,117.82,27394
20061201|2006-11-07 11:00,7,117.82,117.83,117.8,117.82,13608
20061201|2006-11-07 11:30,7,117.82,117.82,117.78,117.79,5700
20061201|2006-11-07 12:00,7,117.78,117.8,117.77,117.78,7620
20061201|2006-11-07 12:30,7,117.78,117.84,117.78,117.84,4441
20061201|2006-11-07 13:00,7,117.83,117.85,117.8,117.8,1047
20061201|2006-11-07 13:30,7,117.8,117.81,117.73,117.74,5699
20061201|2006-11-07 14:00,7,117.74,117.78,117.74,117.75,760
20061201|2006-11-07 14:30,7,117.75,117.78,117.75,117.76,1132
20061201|2006-11-07 15:00,7,117.76,117.76,117.76,117.76,53
20061201|2006-11-08 01:00,8,117.81,117.85,117.78,117.8,26929
20061201|2006-11-08 01:30,8,117.8,117.8,117.7,117.74,49035
20061201|2006-11-08 02:00,8,117.74,117.79,117.73,117.78,41909
20061201|2006-11-08 02:30,8,117.79,117.94,117.76,117.92,114511
20061201|2006-11-08 03:00,8,117.92,118,117.91,117.95,109899
20061201|2006-11-08 03:30,8,117.96,117.96,117.9,117.92,59450
20061201|2006-11-08 04:00,8,117.92,117.99,117.91,117.95,62846
20061201|2006-11-08 04:30,8,117.95,117.99,117.94,117.98,41271
20061201|2006-11-08 05:00,8,117.97,117.98,117.88,117.9,70242
20061201|2006-11-08 05:30,8,117.9,117.97,117.89,117.94,49276
20061201|2006-11-08 06:00,8,117.94,117.94,117.87,117.89,43612
20061201|2006-11-08 06:30,8,117.89,117.92,117.86,117.89,35022
20061201|2006-11-08 07:00,8,117.88,117.89,117.82,117.88,68242
20061201|2006-11-08 07:30,8,117.87,117.89,117.83,117.84,61716
20061201|2006-11-08 08:00,8,117.84,117.84,117.72,117.76,121244
20061201|2006-11-08 08:30,8,117.76,117.8,117.75,117.77,57709
20061201|2006-11-08 09:00,8,117.78,117.79,117.68,117.74,75432
20061201|2006-11-08 09:30,8,117.74,117.74,117.6,117.61,111871
20061201|2006-11-08 10:00,8,117.61,117.67,117.59,117.65,68235
20061201|2006-11-08 10:30,8,117.65,117.66,117.62,117.66,22555
20061201|2006-11-08 11:00,8,117.66,117.7,117.63,117.7,16179
20061201|2006-11-08 11:30,8,117.7,117.73,117.69,117.71,16126
20061201|2006-11-08 12:00,8,117.71,117.77,117.69,117.74,12258
20061201|2006-11-08 12:30,8,117.74,117.75,117.72,117.74,1081
20061201|2006-11-08 13:00,8,117.73,117.78,117.73,117.76,2244
20061201|2006-11-08 13:30,8,117.76,117.77,117.75,117.76,1811
20061201|2006-11-08 14:00,8,117.76,117.77,117.75,117.77,713
20061201|2006-11-08 14:30,8,117.77,117.78,117.75,117.77,1037
20061201|2006-11-08 15:00,8,117.78,117.78,117.78,117.78,43
20061201|2006-11-09 01:00,9,117.82,117.84,117.76,117.77,30076
20061201|2006-11-09 01:30,9,117.77,117.81,117.77,117.78,13813
20061201|2006-11-09 02:00,9,117.77,117.82,117.69,117.7,44421
20061201|2006-11-09 02:30,9,117.7,117.7,117.63,117.65,76510
20061201|2006-11-09 03:00,9,117.65,117.67,117.63,117.66,41985
20061201|2006-11-09 03:30,9,117.66,117.7,117.65,117.69,43818
20061201|2006-11-09 04:00,9,117.69,117.71,117.68,117.68,37314
20061201|2006-11-09 04:30,9,117.69,117.7,117.61,117.62,56043
20061201|2006-11-09 05:00,9,117.62,117.69,117.62,117.67,28219
20061201|2006-11-09 05:30,9,117.67,117.7,117.66,117.68,22360
20061201|2006-11-09 06:00,9,117.68,117.75,117.68,117.74,29015
20061201|2006-11-09 06:30,9,117.74,117.78,117.73,117.77,22382
20061201|2006-11-09 07:00,9,117.77,117.81,117.74,117.75,49032
20061201|2006-11-09 07:30,9,117.75,117.8,117.68,117.72,136558
20061201|2006-11-09 08:00,9,117.72,117.79,117.7,117.79,70381
20061201|2006-11-09 08:30,9,117.79,117.8,117.74,117.79,33517
20061201|2006-11-09 09:00,9,117.78,117.87,117.75,117.82,98956
20061201|2006-11-09 09:30,9,117.83,117.84,117.78,117.8,31334
20061201|2006-11-09 10:00,9,117.8,117.87,117.79,117.83,40330
20061201|2006-11-09 10:30,9,117.83,117.86,117.79,117.85,27524
20061201|2006-11-09 11:00,9,117.85,117.86,117.82,117.83,12052
20061201|2006-11-09 11:30,9,117.84,117.86,117.82,117.83,7573
20061201|2006-11-09 12:00,9,117.83,117.85,117.79,117.83,7150
20061201|2006-11-09 12:30,9,117.84,117.84,117.78,117.8,3733
20061201|2006-11-09 13:00,9,117.8,117.82,117.8,117.82,480
20061201|2006-11-09 13:30,9,117.82,117.83,117.8,117.8,562
20061201|2006-11-09 14:00,9,117.81,117.82,117.8,117.81,87
20061201|2006-11-09 14:30,9,117.82,117.84,117.8,117.83,1229
20061201|2006-11-09 15:00,9,117.85,117.85,117.85,117.85,117
20061201|2006-11-10 01:00,10,117.91,118.02,117.9,117.96,65859
20061201|2006-11-10 01:30,10,117.96,118.12,117.92,118.12,87367
20061201|2006-11-10 02:00,10,118.12,118.16,118.08,118.09,109102
20061201|2006-11-10 02:30,10,118.09,118.12,118.04,118.06,47418
20061201|2006-11-10 03:00,10,118.06,118.1,118.04,118.07,49604
20061201|2006-11-10 03:30,10,118.07,118.11,117.98,117.99,75705
20061201|2006-11-10 04:00,10,117.99,118.04,117.94,117.95,65346
20061201|2006-11-10 04:30,10,117.95,117.99,117.89,117.92,60794
20061201|2006-11-10 05:00,10,117.92,117.99,117.9,117.96,49851
20061201|2006-11-10 05:30,10,117.95,117.99,117.94,117.99,25256
20061201|2006-11-10 06:00,10,117.98,117.99,117.91,117.96,23501
20061201|2006-11-10 06:30,10,117.96,117.96,117.91,117.94,18778
20061201|2006-11-10 07:00,10,117.94,117.96,117.92,117.95,25783
20061201|2006-11-10 07:30,10,117.96,118.03,117.91,117.98,71847
20061201|2006-11-10 08:00,10,117.98,118.02,117.92,118,57384
20061201|2006-11-10 08:30,10,118.01,118.08,118,118.03,74710
20061201|2006-11-10 09:00,10,118.03,118.1,118.02,118.1,50795
20061201|2006-11-10 09:30,10,118.1,118.14,118.07,118.11,81555
20061201|2006-11-10 10:00,10,118.11,118.12,118.06,118.08,32833
20061201|2006-11-10 10:30,10,118.09,118.09,118.04,118.06,26522
20061201|2006-11-10 11:00,10,118.07,118.09,118.06,118.06,11682
20061201|2006-11-10 11:30,10,118.06,118.07,118.01,118.01,7936
20061201|2006-11-10 12:00,10,118.02,118.02,118,118.02,2877
20061201|2006-11-10 12:30,10,118.02,118.06,118.01,118.05,2311
20061201|2006-11-10 13:00,10,118.05,118.06,118.04,118.05,453
20061201|2006-11-10 13:30,10,118.04,118.05,118.03,118.03,244
20061201|2006-11-10 14:00,10,118.03,118.03,118.02,118.02,283
20061201|2006-11-10 14:30,10,118.02,118.05,118.01,118.01,990
20061201|2006-11-10 15:00,10,118.03,118.03,118.03,118.03,100
20061201|2006-11-13 01:00,13,118.03,118.12,118.03,118.07,24755
20061201|2006-11-13 01:30,13,118.06,118.13,118.03,118.08,28594
20061201|2006-11-13 02:00,13,118.09,118.31,118.09,118.28,159652
20061201|2006-11-13 02:30,13,118.28,118.3,118.22,118.25,81443
20061201|2006-11-13 03:00,13,118.25,118.26,118.22,118.23,27633
20061201|2006-11-13 03:30,13,118.24,118.28,118.18,118.22,69699
20061201|2006-11-13 04:00,13,118.22,118.26,118.2,118.23,51962
20061201|2006-11-13 04:30,13,118.22,118.28,118.22,118.24,39954
20061201|2006-11-13 05:00,13,118.25,118.28,118.22,118.26,39940
20061201|2006-11-13 05:30,13,118.26,118.28,118.24,118.27,23628
20061201|2006-11-13 06:00,13,118.28,118.28,118.23,118.24,13077
20061201|2006-11-13 06:30,13,118.24,118.26,118.2,118.24,36277
20061201|2006-11-13 07:00,13,118.24,118.25,118.09,118.1,83640
20061201|2006-11-13 07:30,13,118.1,118.11,118.02,118.05,100586
20061201|2006-11-13 08:00,13,118.05,118.05,117.93,117.96,125590
20061201|2006-11-13 08:30,13,117.96,117.98,117.9,117.92,71409
20061201|2006-11-13 09:00,13,117.92,117.95,117.87,117.94,89188
20061201|2006-11-13 09:30,13,117.94,117.96,117.88,117.89,54363
20061201|2006-11-13 10:00,13,117.89,117.93,117.88,117.89,41536
20061201|2006-11-13 10:30,13,117.89,117.92,117.84,117.85,53945
20061201|2006-11-13 11:00,13,117.86,117.87,117.79,117.82,33913
20061201|2006-11-13 11:30,13,117.82,117.83,117.79,117.82,15519
20061201|2006-11-13 12:00,13,117.83,117.84,117.79,117.83,9807
20061201|2006-11-13 12:30,13,117.84,117.86,117.83,117.85,2733
20061201|2006-11-13 13:00,13,117.85,117.88,117.84,117.87,1246
20061201|2006-11-13 13:30,13,117.87,117.92,117.87,117.92,3159
20061201|2006-11-13 14:00,13,117.92,117.92,117.88,117.88,1860
20061201|2006-11-13 14:30,13,117.89,117.91,117.88,117.91,1063
20061201|2006-11-13 15:00,13,117.92,117.92,117.92,117.92,354
20061201|2006-11-14 01:00,14,117.77,117.82,117.73,117.78,42229
20061201|2006-11-14 01:30,14,117.78,117.79,117.66,117.71,69168
20061201|2006-11-14 02:00,14,117.71,117.77,117.69,117.73,76857
20061201|2006-11-14 02:30,14,117.73,117.8,117.72,117.76,59926
20061201|2006-11-14 03:00,14,117.76,117.82,117.75,117.81,60448
20061201|2006-11-14 03:30,14,117.81,117.86,117.75,117.83,100160
20061201|2006-11-14 04:00,14,117.82,117.89,117.79,117.84,87814
20061201|2006-11-14 04:30,14,117.84,117.86,117.81,117.85,24623
20061201|2006-11-14 05:00,14,117.86,117.88,117.84,117.87,19452
20061201|2006-11-14 05:30,14,117.86,117.91,117.86,117.87,19251
20061201|2006-11-14 06:00,14,117.88,117.9,117.87,117.9,14808
20061201|2006-11-14 06:30,14,117.89,117.93,117.88,117.92,20406
20061201|2006-11-14 07:00,14,117.93,118.16,117.91,118.16,102845
20061201|2006-11-14 07:30,14,118.16,118.24,118.12,118.2,243603
20061201|2006-11-14 08:00,14,118.2,118.26,118.13,118.14,101138
20061201|2006-11-14 08:30,14,118.14,118.18,118.11,118.15,72141
20061201|2006-11-14 09:00,14,118.15,118.17,118.06,118.14,97265
20061201|2006-11-14 09:30,14,118.14,118.14,118.06,118.08,88191
20061201|2006-11-14 10:00,14,118.08,118.11,118.03,118.1,72949
20061201|2006-11-14 10:30,14,118.11,118.13,118.1,118.12,25456
20061201|2006-11-14 11:00,14,118.12,118.13,118.09,118.12,13276
20061201|2006-11-14 11:30,14,118.12,118.14,118.09,118.1,10574
20061201|2006-11-14 12:00,14,118.09,118.1,118.07,118.08,3147
20061201|2006-11-14 12:30,14,118.08,118.1,118.07,118.09,1696
20061201|2006-11-14 13:00,14,118.1,118.11,118.08,118.1,568
20061201|2006-11-14 13:30,14,118.09,118.09,118.07,118.07,1265
20061201|2006-11-14 14:00,14,118.06,118.07,118.06,118.07,548
20061201|2006-11-14 14:30,14,118.06,118.07,118.05,118.06,2419
20061201|2006-11-14 15:00,14,118.06,118.06,118.06,118.06,211
20061201|2006-11-15 01:00,15,118.01,118.02,117.96,118.01,28225
20061201|2006-11-15 01:30,15,118.01,118.04,118,118.04,20943
20061201|2006-11-15 02:00,15,118.04,118.11,118.04,118.1,42949
20061201|2006-11-15 02:30,15,118.1,118.14,118.08,118.09,44170
20061201|2006-11-15 03:00,15,118.09,118.12,118.07,118.11,54575
20061201|2006-11-15 03:30,15,118.12,118.15,118.09,118.13,97718
20061201|2006-11-15 04:00,15,118.13,118.22,118.12,118.17,109507
20061201|2006-11-15 04:30,15,118.17,118.25,118.17,118.23,89170
20061201|2006-11-15 05:00,15,118.23,118.23,118.2,118.21,37041
20061201|2006-11-15 05:30,15,118.21,118.27,118.19,118.21,61096
20061201|2006-11-15 06:00,15,118.2,118.25,118.19,118.2,42067
20061201|2006-11-15 06:30,15,118.19,118.2,118.11,118.14,58942
20061201|2006-11-15 07:00,15,118.13,118.17,118.07,118.1,71878
20061201|2006-11-15 07:30,15,118.1,118.11,117.94,117.98,231268
20061201|2006-11-15 08:00,15,117.98,118.01,117.91,117.95,116566
20061201|2006-11-15 08:30,15,117.95,117.96,117.84,117.86,139739
20061201|2006-11-15 09:00,15,117.86,117.94,117.86,117.9,65191
20061201|2006-11-15 09:30,15,117.89,117.91,117.81,117.86,77828
20061201|2006-11-15 10:00,15,117.86,117.87,117.83,117.84,40924
20061201|2006-11-15 10:30,15,117.85,117.89,117.84,117.89,22783
20061201|2006-11-15 11:00,15,117.89,117.9,117.86,117.89,15777
20061201|2006-11-15 11:30,15,117.9,117.91,117.87,117.89,7647
20061201|2006-11-15 12:00,15,117.89,117.92,117.89,117.9,3983
20061201|2006-11-15 12:30,15,117.9,117.92,117.85,117.85,4035
20061201|2006-11-15 13:00,15,117.91,117.94,117.82,117.82,14314
20061201|2006-11-15 13:30,15,117.82,117.88,117.82,117.85,3251
20061201|2006-11-15 14:00,15,117.85,117.86,117.84,117.85,1468
20061201|2006-11-15 14:30,15,117.85,117.85,117.82,117.84,705
20061201|2006-11-15 15:00,15,117.82,117.82,117.82,117.82,27
20061201|2006-11-16 01:00,16,117.81,117.89,117.79,117.87,21527
20061201|2006-11-16 01:30,16,117.88,117.92,117.85,117.91,23475
20061201|2006-11-16 02:00,16,117.91,117.98,117.91,117.96,46679
20061201|2006-11-16 02:30,16,117.96,118,117.95,117.96,56134
20061201|2006-11-16 03:00,16,117.96,117.98,117.93,117.95,49022
20061201|2006-11-16 03:30,16,117.94,117.97,117.91,117.94,63674
20061201|2006-11-16 04:00,16,117.94,117.97,117.93,117.95,26477
20061201|2006-11-16 04:30,16,117.95,117.97,117.91,117.93,40302
20061201|2006-11-16 05:00,16,117.93,117.98,117.93,117.96,26616
20061201|2006-11-16 05:30,16,117.96,117.99,117.95,117.95,17836
20061201|2006-11-16 06:00,16,117.96,117.98,117.95,117.96,16956
20061201|2006-11-16 06:30,16,117.96,117.98,117.94,117.98,18716
20061201|2006-11-16 07:00,16,117.97,118.16,117.93,118.13,75094
20061201|2006-11-16 07:30,16,118.13,118.17,118.06,118.1,195593
20061201|2006-11-16 08:00,16,118.11,118.12,118.01,118.02,89988
20061201|2006-11-16 08:30,16,118.03,118.04,117.9,117.96,126693
20061201|2006-11-16 09:00,16,117.96,117.97,117.85,117.87,104704
20061201|2006-11-16 09:30,16,117.86,117.87,117.81,117.83,77279
20061201|2006-11-16 10:00,16,117.84,117.85,117.81,117.82,36142
20061201|2006-11-16 10:30,16,117.82,117.86,117.7,117.83,166303
20061201|2006-11-16 11:00,16,117.83,117.87,117.67,117.7,115642
20061201|2006-11-16 11:30,16,117.7,117.72,117.58,117.58,60713
20061201|2006-11-16 12:00,16,117.58,117.66,117.56,117.64,34143
20061201|2006-11-16 12:30,16,117.64,117.66,117.61,117.61,2220
20061201|2006-11-16 13:00,16,117.61,117.65,117.61,117.65,1254
20061201|2006-11-16 13:30,16,117.65,117.7,117.65,117.65,2063
20061201|2006-11-16 14:00,16,117.65,117.66,117.63,117.65,583
20061201|2006-11-16 14:30,16,117.65,117.67,117.62,117.67,1591
20061201|2006-11-16 15:00,16,117.65,117.65,117.65,117.65,51
20061201|2006-11-17 01:00,17,117.68,117.77,117.65,117.76,93695
20061201|2006-11-17 01:30,17,117.76,117.76,117.68,117.68,34923
20061201|2006-11-17 02:00,17,117.68,117.69,117.51,117.51,142127
20061201|2006-11-17 02:30,17,117.51,117.62,117.47,117.61,97695
20061201|2006-11-17 03:00,17,117.61,117.65,117.6,117.63,55942
20061201|2006-11-17 03:30,17,117.64,117.74,117.63,117.7,83274
20061201|2006-11-17 04:00,17,117.71,117.72,117.68,117.7,34845
20061201|2006-11-17 04:30,17,117.7,117.75,117.68,117.74,30032
20061201|2006-11-17 05:00,17,117.73,117.83,117.73,117.81,101606
20061201|2006-11-17 05:30,17,117.81,117.82,117.73,117.75,60197
20061201|2006-11-17 06:00,17,117.75,117.79,117.74,117.76,15635
20061201|2006-11-17 06:30,17,117.76,117.77,117.7,117.71,23105
20061201|2006-11-17 07:00,17,117.7,117.89,117.7,117.87,56209
20061201|2006-11-17 07:30,17,117.87,117.87,117.63,117.74,166812
20061201|2006-11-17 08:00,17,117.73,117.84,117.7,117.82,75295
20061201|2006-11-17 08:30,17,117.82,117.96,117.81,117.95,114805
20061201|2006-11-17 09:00,17,117.95,118.04,117.91,118.02,124352
20061201|2006-11-17 09:30,17,118.02,118.07,117.97,118.01,104490
20061201|2006-11-17 10:00,17,118,118.11,117.98,118.08,52607
20061201|2006-11-17 10:30,17,118.09,118.13,118.07,118.1,35286
20061201|2006-11-17 11:00,17,118.1,118.14,118.09,118.13,17801
20061201|2006-11-17 11:30,17,118.12,118.14,118.08,118.09,13492
20061201|2006-11-17 12:00,17,118.09,118.12,118.08,118.12,4552
20061201|2006-11-17 12:30,17,118.12,118.15,118.09,118.14,4308
20061201|2006-11-17 13:00,17,118.15,118.16,118.06,118.06,3431
20061201|2006-11-17 13:30,17,118.07,118.1,118.04,118.07,3220
20061201|2006-11-17 14:00,17,118.07,118.08,118.07,118.07,635
20061201|2006-11-17 14:30,17,118.07,118.08,118.06,118.07,2023
20061201|2006-11-17 15:00,17,118.07,118.07,118.07,118.07,198
20061201|2006-11-20 01:00,20,118.13,118.22,118.12,118.2,45898
20061201|2006-11-20 01:30,20,118.21,118.24,118.15,118.21,54566
20061201|2006-11-20 02:00,20,118.21,118.29,118.21,118.26,69521
20061201|2006-11-20 02:30,20,118.25,118.25,118.15,118.21,66984
20061201|2006-11-20 03:00,20,118.21,118.28,118.21,118.25,48207
20061201|2006-11-20 03:30,20,118.26,118.27,118.16,118.18,43399
20061201|2006-11-20 04:00,20,118.18,118.23,118.13,118.18,57127
20061201|2006-11-20 04:30,20,118.18,118.2,118.15,118.16,28815
20061201|2006-11-20 05:00,20,118.16,118.2,118.15,118.19,11001
20061201|2006-11-20 05:30,20,118.19,118.2,118.15,118.16,9963
20061201|2006-11-20 06:00,20,118.17,118.19,118.15,118.19,11400
20061201|2006-11-20 06:30,20,118.18,118.19,118.14,118.15,16109
20061201|2006-11-20 07:00,20,118.15,118.16,118.07,118.09,42163
20061201|2006-11-20 07:30,20,118.09,118.19,118.08,118.16,50321
20061201|2006-11-20 08:00,20,118.17,118.17,118.13,118.15,30021
20061201|2006-11-20 08:30,20,118.15,118.16,118.11,118.11,30742
20061201|2006-11-20 09:00,20,118.11,118.14,118.08,118.12,45233
20061201|2006-11-20 09:30,20,118.12,118.18,118.08,118.14,53252
20061201|2006-11-20 10:00,20,118.15,118.23,118.12,118.14,65979
20061201|2006-11-20 10:30,20,118.14,118.2,118.13,118.19,22489
20061201|2006-11-20 11:00,20,118.19,118.21,118.16,118.2,16718
20061201|2006-11-20 11:30,20,118.21,118.23,118.18,118.21,5627
20061201|2006-11-20 12:00,20,118.21,118.23,118.2,118.21,1173
20061201|2006-11-20 12:30,20,118.22,118.22,118.2,118.21,430
20061201|2006-11-20 13:00,20,118.22,118.23,118.21,118.23,411
20061201|2006-11-20 13:30,20,118.23,118.24,118.22,118.23,690
20061201|2006-11-20 14:00,20,118.23,118.24,118.23,118.24,145
20061201|2006-11-20 14:30,20,118.24,118.24,118.22,118.24,1038
20061201|2006-11-20 15:00,20,118.24,118.24,118.24,118.24,380
20061201|2006-11-21 01:00,21,118.3,118.4,118.28,118.33,95568
20061201|2006-11-21 01:30,21,118.32,118.36,118.29,118.36,26434
20061201|2006-11-21 02:00,21,118.35,118.37,118.3,118.3,38976
20061201|2006-11-21 02:30,21,118.31,118.34,118.26,118.31,60220
20061201|2006-11-21 03:00,21,118.32,118.32,118.26,118.28,47522
20061201|2006-11-21 03:30,21,118.27,118.3,118.25,118.29,36276
20061201|2006-11-21 04:00,21,118.29,118.3,118.24,118.25,34092
20061201|2006-11-21 04:30,21,118.25,118.29,118.23,118.27,36646
20061201|2006-11-21 05:00,21,118.26,118.32,118.26,118.29,40995
20061201|2006-11-21 05:30,21,118.28,118.31,118.28,118.3,16106
20061201|2006-11-21 06:00,21,118.3,118.32,118.27,118.29,15164
20061201|2006-11-21 06:30,21,118.3,118.3,118.18,118.19,46566
20061201|2006-11-21 07:00,21,118.19,118.2,118.12,118.17,89422
20061201|2006-11-21 07:30,21,118.17,118.21,118.16,118.17,45854
20061201|2006-11-21 08:00,21,118.17,118.18,118.11,118.15,69269
20061201|2006-11-21 08:30,21,118.16,118.18,118.1,118.1,44748
20061201|2006-11-21 09:00,21,118.1,118.18,118.08,118.17,79942
20061201|2006-11-21 09:30,21,118.17,118.19,118.15,118.17,26432
20061201|2006-11-21 10:00,21,118.17,118.23,118.16,118.21,29369
20061201|2006-11-21 10:30,21,118.21,118.22,118.17,118.19,13517
20061201|2006-11-21 11:00,21,118.19,118.19,118.17,118.19,7418
20061201|2006-11-21 11:30,21,118.18,118.21,118.17,118.2,6968
20061201|2006-11-21 12:00,21,118.21,118.21,118.19,118.2,2089
20061201|2006-11-21 12:30,21,118.2,118.26,118.2,118.25,5218
20061201|2006-11-21 13:00,21,118.25,118.27,118.25,118.25,2244
20061201|2006-11-21 13:30,21,118.26,118.26,118.24,118.26,966
20061201|2006-11-21 14:00,21,118.26,118.26,118.25,118.25,559
20061201|2006-11-21 14:30,21,118.26,118.27,118.25,118.27,1557
20061201|2006-11-21 15:00,21,118.27,118.27,118.27,118.27,219
20061201|2006-11-22 01:00,22,118.27,118.27,118.19,118.21,22101
20061201|2006-11-22 01:30,22,118.2,118.25,118.19,118.22,20643
20061201|2006-11-22 02:00,22,118.22,118.25,118.18,118.22,24745
20061201|2006-11-22 02:30,22,118.22,118.27,118.22,118.26,24505
20061201|2006-11-22 03:00,22,118.25,118.29,118.24,118.26,29767
20061201|2006-11-22 03:30,22,118.26,118.27,118.22,118.24,24964
20061201|2006-11-22 04:00,22,118.24,118.26,118.23,118.23,29791
20061201|2006-11-22 04:30,22,118.23,118.25,118.22,118.23,17154
20061201|2006-11-22 05:00,22,118.23,118.24,118.21,118.23,24685
20061201|2006-11-22 05:30,22,118.23,118.23,118.17,118.19,29334
20061201|2006-11-22 06:00,22,118.19,118.21,118.18,118.2,26731
20061201|2006-11-22 06:30,22,118.2,118.24,118.2,118.22,22322
20061201|2006-11-22 07:00,22,118.21,118.25,118.2,118.24,40007
20061201|2006-11-22 07:30,22,118.24,118.32,118.23,118.28,100991
20061201|2006-11-22 08:00,22,118.27,118.29,118.22,118.23,62022
20061201|2006-11-22 08:30,22,118.23,118.25,118.12,118.2,111334
20061201|2006-11-22 09:00,22,118.19,118.2,118.1,118.16,87771
20061201|2006-11-22 09:30,22,118.16,118.23,118.16,118.22,35312
20061201|2006-11-22 10:00,22,118.23,118.26,118.18,118.23,38743
20061201|2006-11-22 10:30,22,118.23,118.25,118.21,118.24,18902
20061201|2006-11-22 11:00,22,118.24,118.25,118.21,118.22,13239
20061201|2006-11-22 11:30,22,118.22,118.23,118.2,118.22,5076
20061201|2006-11-22 12:00,22,118.22,118.24,118.21,118.22,4012
20061201|2006-11-22 12:30,22,118.23,118.24,118.22,118.22,668
20061201|2006-11-22 13:00,22,118.22,118.23,118.22,118.23,94
20061201|2006-11-22 13:30,22,118.23,118.23,118.22,118.22,819
20061201|2006-11-22 14:00,22,118.22,118.23,118.21,118.23,225
20061201|2006-11-22 14:30,22,118.22,118.25,118.22,118.24,866
20061201|2006-11-22 15:00,22,118.25,118.25,118.25,118.25,327
20061201|2006-11-23 01:00,23,118.21,118.28,118.21,118.27,8163
20061201|2006-11-23 01:30,23,118.26,118.3,118.24,118.25,20524
20061201|2006-11-23 02:00,23,118.25,118.3,118.23,118.28,20146
20061201|2006-11-23 02:30,23,118.28,118.32,118.15,118.15,51877
20061201|2006-11-23 03:00,23,118.15,118.16,117.99,118.06,169306
20061201|2006-11-23 03:30,23,118.06,118.09,118.03,118.04,48414
20061201|2006-11-23 04:00,23,118.04,118.04,117.97,117.98,66231
20061201|2006-11-23 04:30,23,117.97,117.98,117.9,117.97,104288
20061201|2006-11-23 05:00,23,117.96,117.98,117.93,117.94,29484
20061201|2006-11-23 05:30,23,117.94,117.96,117.94,117.96,17559
20061201|2006-11-23 06:00,23,117.97,117.98,117.94,117.97,15625
20061201|2006-11-23 06:30,23,117.97,117.98,117.96,117.96,9708
20061201|2006-11-23 07:00,23,117.96,118.04,117.96,118.02,32355
20061201|2006-11-23 07:30,23,118.01,118.02,117.99,118,13630
20061201|2006-11-23 08:00,23,118.01,118.04,118,118.01,21326
20061201|2006-11-23 08:30,23,118.01,118.03,118,118.02,11522
20061201|2006-11-23 09:00,23,118.02,118.02,118.01,118.01,6863
20061201|2006-11-23 09:30,23,118.02,118.02,117.99,118,28888
20061201|2006-11-23 10:00,23,117.99,118,117.95,117.99,29481
20061201|2006-11-23 10:30,23,118,118.01,117.99,118,14250
20061201|2006-11-23 11:00,23,118,118.02,117.99,118.01,10876
20061201|2006-11-23 11:30,23,118.01,118.05,118,118.02,6988
20061201|2006-11-23 12:00,23,118.03,118.05,118.02,118.02,2185
20061201|2006-11-23 12:30,23,118.02,118.03,118.01,118.03,805
20061201|2006-11-23 13:00,23,118.01,118.03,118.01,118.03,717
20061201|2006-11-23 13:30,23,118.03,118.03,118.02,118.03,132
20061201|2006-11-23 14:00,23,118.03,118.03,118.03,118.03,15
20061201|2006-11-23 14:30,23,118.04,118.05,118.04,118.04,2854
20061201|2006-11-23 15:00,23,118.02,118.02,118.02,118.02,83
20061201|2006-11-24 01:00,24,118.09,118.1,118.03,118.05,16317
20061201|2006-11-24 01:30,24,118.05,118.09,118.04,118.07,11688
20061201|2006-11-24 02:00,24,118.07,118.17,117.98,118.16,56851
20061201|2006-11-24 02:30,24,118.16,118.38,118.13,118.32,203762
20061201|2006-11-24 03:00,24,118.31,118.39,118.27,118.37,78837
20061201|2006-11-24 03:30,24,118.37,118.47,118.34,118.39,114521
20061201|2006-11-24 04:00,24,118.38,118.39,118.33,118.38,38048
20061201|2006-11-24 04:30,24,118.38,118.43,118.36,118.37,46188
20061201|2006-11-24 05:00,24,118.37,118.38,118.33,118.37,29453
20061201|2006-11-24 05:30,24,118.37,118.39,118.33,118.35,18249
20061201|2006-11-24 06:00,24,118.35,118.37,118.34,118.34,10192
20061201|2006-11-24 06:30,24,118.35,118.37,118.31,118.37,17986
20061201|2006-11-24 07:00,24,118.36,118.39,118.35,118.37,16816
20061201|2006-11-24 07:30,24,118.38,118.4,118.34,118.36,19740
20061201|2006-11-24 08:00,24,118.36,118.41,118.35,118.41,18223
20061201|2006-11-24 08:30,24,118.4,118.41,118.37,118.39,22729
20061201|2006-11-24 09:00,24,118.39,118.49,118.38,118.45,56018
20061201|2006-11-24 09:30,24,118.45,118.46,118.41,118.44,44758
20061201|2006-11-24 10:00,24,118.44,118.47,118.4,118.41,29559
20061201|2006-11-24 10:30,24,118.41,118.44,118.39,118.39,20272
20061201|2006-11-24 11:00,24,118.39,118.41,118.36,118.37,11955
20061201|2006-11-24 11:30,24,118.37,118.38,118.33,118.33,12237
20061201|2006-11-24 12:00,24,118.33,118.37,118.33,118.36,2968
20061201|2006-11-24 12:30,24,118.36,118.36,118.32,118.32,1278
20061201|2006-11-24 13:00,24,118.32,118.35,118.32,118.34,483
20061201|2006-11-24 13:30,24,118.34,118.34,118.33,118.33,15
20061201|2006-11-24 14:00,24,118.34,118.35,118.33,118.33,138
20061201|2006-11-24 14:30,24,118.32,118.34,118.32,118.33,781
20061201|2006-11-24 15:00,24,118.32,118.32,118.32,118.32,29
20061201|2006-11-27 01:00,27,118.31,118.38,118.29,118.34,30779
20061201|2006-11-27 01:30,27,118.35,118.4,118.32,118.37,24326
20061201|2006-11-27 02:00,27,118.38,118.39,118.25,118.26,55999
20061201|2006-11-27 02:30,27,118.26,118.31,118.2,118.23,57408
20061201|2006-11-27 03:00,27,118.22,118.26,118.2,118.23,47458
20061201|2006-11-27 03:30,27,118.23,118.26,118.22,118.25,29739
20061201|2006-11-27 04:00,27,118.25,118.26,118.23,118.23,24537
20061201|2006-11-27 04:30,27,118.23,118.29,118.22,118.27,32213
20061201|2006-11-27 05:00,27,118.27,118.28,118.23,118.24,27741
20061201|2006-11-27 05:30,27,118.25,118.26,118.23,118.24,14390
20061201|2006-11-27 06:00,27,118.24,118.27,118.21,118.25,17658
20061201|2006-11-27 06:30,27,118.25,118.26,118.22,118.25,21546
20061201|2006-11-27 07:00,27,118.24,118.27,118.21,118.23,36626
20061201|2006-11-27 07:30,27,118.23,118.25,118.15,118.16,75930
20061201|2006-11-27 08:00,27,118.16,118.18,118.11,118.15,106951
20061201|2006-11-27 08:30,27,118.15,118.15,118.04,118.09,120709
20061201|2006-11-27 09:00,27,118.08,118.14,118.07,118.13,58577
20061201|2006-11-27 09:30,27,118.13,118.2,118.11,118.19,68511
20061201|2006-11-27 10:00,27,118.19,118.22,118.17,118.21,49532
20061201|2006-11-27 10:30,27,118.22,118.28,118.21,118.28,35401
20061201|2006-11-27 11:00,27,118.28,118.31,118.26,118.3,33098
20061201|2006-11-27 11:30,27,118.3,118.38,118.29,118.36,34264
20061201|2006-11-27 12:00,27,118.35,118.36,118.3,118.33,9538
20061201|2006-11-27 12:30,27,118.32,118.36,118.31,118.36,3840
20061201|2006-11-27 13:00,27,118.36,118.4,118.36,118.38,4107
20061201|2006-11-27 13:30,27,118.38,118.4,118.37,118.37,1369
20061201|2006-11-27 14:00,27,118.36,118.4,118.36,118.38,1041
20061201|2006-11-27 14:30,27,118.38,118.43,118.37,118.4,3583
20061201|2006-11-27 15:00,27,118.4,118.4,118.4,118.4,160
20061201|2006-11-28 01:00,28,118.39,118.42,118.32,118.33,36344
20061201|2006-11-28 01:30,28,118.33,118.41,118.33,118.38,33610
20061201|2006-11-28 02:00,28,118.38,118.4,118.31,118.34,52973
20061201|2006-11-28 02:30,28,118.34,118.37,118.26,118.33,81610
20061201|2006-11-28 03:00,28,118.33,118.36,118.28,118.31,63015
20061201|2006-11-28 03:30,28,118.31,118.32,118.26,118.3,35246
20061201|2006-11-28 04:00,28,118.31,118.35,118.28,118.29,44554
20061201|2006-11-28 04:30,28,118.29,118.33,118.27,118.29,47891
20061201|2006-11-28 05:00,28,118.29,118.31,118.25,118.26,32417
20061201|2006-11-28 05:30,28,118.27,118.31,118.27,118.29,25887
20061201|2006-11-28 06:00,28,118.29,118.3,118.27,118.27,11600
20061201|2006-11-28 06:30,28,118.27,118.31,118.26,118.29,21334
20061201|2006-11-28 07:00,28,118.29,118.44,118.29,118.4,64401
20061201|2006-11-28 07:30,28,118.41,118.55,118.4,118.45,237916
20061201|2006-11-28 08:00,28,118.45,118.49,118.44,118.44,70997
20061201|2006-11-28 08:30,28,118.44,118.5,118.37,118.38,89001
20061201|2006-11-28 09:00,28,118.38,118.42,118.3,118.32,128904
20061201|2006-11-28 09:30,28,118.33,118.43,118.32,118.42,57473
20061201|2006-11-28 10:00,28,118.42,118.46,118.4,118.4,66783
20061201|2006-11-28 10:30,28,118.4,118.42,118.38,118.4,21529
20061201|2006-11-28 11:00,28,118.41,118.43,118.29,118.3,26163
20061201|2006-11-28 11:30,28,118.31,118.34,118.29,118.33,29681
20061201|2006-11-28 12:00,28,118.32,118.38,118.32,118.37,13214
20061201|2006-11-28 12:30,28,118.38,118.41,118.37,118.38,3242
20061201|2006-11-28 13:00,28,118.38,118.39,118.37,118.39,731
20061201|2006-11-28 13:30,28,118.39,118.43,118.38,118.43,2424
20061201|2006-11-28 14:00,28,118.43,118.44,118.42,118.42,838
20061201|2006-11-28 14:30,28,118.43,118.44,118.42,118.44,541
20061201|2006-11-28 15:00,28,118.44,118.44,118.44,118.44,68
20061201|2006-11-29 01:00,29,118.42,118.42,118.36,118.37,24737
20061201|2006-11-29 01:30,29,118.36,118.38,118.36,118.38,13414
20061201|2006-11-29 02:00,29,118.37,118.43,118.36,118.41,26654
20061201|2006-11-29 02:30,29,118.41,118.42,118.34,118.35,37626
20061201|2006-11-29 03:00,29,118.35,118.38,118.33,118.36,31377
20061201|2006-11-29 03:30,29,118.36,118.36,118.32,118.32,33363
20061201|2006-11-29 04:00,29,118.32,118.35,118.31,118.33,48778
20061201|2006-11-29 04:30,29,118.34,118.36,118.33,118.33,23349
20061201|2006-11-29 05:00,29,118.33,118.38,118.3,118.31,44005
20061201|2006-11-29 05:30,29,118.31,118.37,118.3,118.35,45414
20061201|2006-11-29 06:00,29,118.35,118.36,118.33,118.35,21309
20061201|2006-11-29 06:30,29,118.35,118.36,118.34,118.36,13123
20061201|2006-11-29 07:00,29,118.36,118.41,118.26,118.31,58776
20061201|2006-11-29 07:30,29,118.32,118.36,118.24,118.35,137858
20061201|2006-11-29 08:00,29,118.35,118.45,118.35,118.43,162740
20061201|2006-11-29 08:30,29,118.43,118.47,118.39,118.46,84739
20061201|2006-11-29 09:00,29,118.47,118.47,118.31,118.31,119868
20061201|2006-11-29 09:30,29,118.31,118.35,118.22,118.23,85711
20061201|2006-11-29 10:00,29,118.24,118.25,118.17,118.23,109544
20061201|2006-11-29 10:30,29,118.23,118.25,118.18,118.2,32988
20061201|2006-11-29 11:00,29,118.21,118.24,118.18,118.23,18991
20061201|2006-11-29 11:30,29,118.22,118.23,118.18,118.22,15267
20061201|2006-11-29 12:00,29,118.22,118.22,118.14,118.2,11920
20061201|2006-11-29 12:30,29,118.19,118.23,118.16,118.18,3948
20061201|2006-11-29 13:00,29,118.18,118.22,118.13,118.16,5137
20061201|2006-11-29 13:30,29,118.15,118.18,118.14,118.14,1584
20061201|2006-11-29 14:00,29,118.13,118.17,118.12,118.15,973
20061201|2006-11-29 14:30,29,118.15,118.15,118.13,118.15,498
20061201|2006-11-29 15:00,29,118.13,118.13,118.13,118.13,125
20061201|2006-11-30 01:00,30,118.16,118.24,118.16,118.2,24052
20061201|2006-11-30 01:30,30,118.19,118.25,118.17,118.2,30458
20061201|2006-11-30 02:00,30,118.2,118.23,118.14,118.16,42058
20061201|2006-11-30 02:30,30,118.17,118.19,118.1,118.14,73540
20061201|2006-11-30 03:00,30,118.14,118.17,118.12,118.13,84248
20061201|2006-11-30 03:30,30,118.13,118.19,118.13,118.18,55658
20061201|2006-11-30 04:00,30,118.18,118.23,118.14,118.21,137624
20061201|2006-11-30 04:30,30,118.21,118.23,118.19,118.21,54224
20061201|2006-11-30 05:00,30,118.21,118.23,118.19,118.21,20575
20061201|2006-11-30 05:30,30,118.22,118.25,118.21,118.24,22463
20061201|2006-11-30 06:00,30,118.23,118.24,118.19,118.19,17343
20061201|2006-11-30 06:30,30,118.2,118.21,118.16,118.21,32407
20061201|2006-11-30 07:00,30,118.21,118.31,118.2,118.26,60266
20061201|2006-11-30 07:30,30,118.25,118.31,118.19,118.31,100715
20061201|2006-11-30 08:00,30,118.3,118.39,118.29,118.39,174507
20061201|2006-11-30 08:30,30,118.39,118.48,118.34,118.41,147450
20061201|2006-11-30 09:00,30,118.41,118.51,118.36,118.39,184322
20061201|2006-11-30 09:30,30,118.39,118.48,118.37,118.45,83738
20061201|2006-11-30 10:00,30,118.46,118.53,118.45,118.49,117262
20061201|2006-11-30 10:30,30,118.49,118.53,118.48,118.5,59169
20061201|2006-11-30 11:00,30,118.5,118.51,118.47,118.47,24051
20061201|2006-11-30 11:30,30,118.47,118.48,118.45,118.46,16572
20061201|2006-11-30 12:00,30,118.46,118.48,118.44,118.45,5419
20061201|2006-11-30 12:30,30,118.45,118.47,118.44,118.46,2849
20061201|2006-11-30 13:00,30,118.47,118.49,118.47,118.48,1039
20061201|2006-11-30 13:30,30,118.48,118.51,118.47,118.5,1522
20061201|2006-11-30 14:00,30,118.51,118.51,118.5,118.5,1554
20061201|2006-11-30 14:30,30,118.51,118.51,118.48,118.5,1348
20061201|2006-11-30 15:00,30,118.49,118.49,118.49,118.49,261
20061201|2006-12-01 01:00,1,118.52,118.55,118.46,118.47,30093
20061201|2006-12-01 01:30,1,118.47,118.5,118.43,118.43,29636
20061201|2006-12-01 02:00,1,118.43,118.45,118.4,118.41,35542
20061201|2006-12-01 02:30,1,118.42,118.46,118.4,118.42,41127
20061201|2006-12-01 03:00,1,118.42,118.43,118.35,118.38,64055
20061201|2006-12-01 03:30,1,118.38,118.43,118.35,118.38,57047
20061201|2006-12-01 04:00,1,118.37,118.39,118.34,118.36,57534
20061201|2006-12-01 04:30,1,118.37,118.38,118.36,118.37,23264
20061201|2006-12-01 05:00,1,118.38,118.4,118.37,118.39,45793
20061201|2006-12-01 05:30,1,118.39,118.44,118.37,118.4,41418
20061201|2006-12-01 06:00,1,118.4,118.42,118.39,118.42,54951
20061201|2006-12-01 06:30,1,118.41,118.44,118.4,118.41,43901
20061201|2006-12-01 07:00,1,118.4,118.43,118.35,118.38,70697
20061201|2006-12-01 07:30,1,118.38,118.41,118.35,118.37,50618
20061201|2006-12-01 08:00,1,118.38,118.42,118.36,118.4,72373
20061201|2006-12-01 08:30,1,118.4,118.55,118.39,118.49,95053
20061201|2006-12-01 09:00,1,118.5,118.75,118.48,118.72,299888
20061201|2006-12-01 09:30,1,118.73,118.88,118.73,118.77,208735
20061201|2006-12-01 10:00,1,118.78,118.78,118.7,118.73,91894
20061201|2006-12-01 10:30,1,118.73,118.75,118.7,118.71,49573
20061201|2006-12-01 11:00,1,118.72,118.75,118.71,118.71,24741
20061201|2006-12-01 11:30,1,118.71,118.73,118.69,118.71,67245
20061201|2006-12-01 12:00,1,118.71,118.76,118.7,118.75,29028
20061201|2006-12-01 12:30,1,118.75,118.76,118.73,118.74,17867
20061201|2006-12-01 13:00,1,118.74,118.75,118.71,118.75,467
20061201|2006-12-01 13:30,1,118.75,118.76,118.72,118.72,1418
20061201|2006-12-01 14:00,1,118.73,118.73,118.71,118.71,419
20061201|2006-12-01 14:30,1,118.72,118.72,118.7,118.72,787
20061201|2006-12-01 15:00,1,118.73,118.73,118.73,118.73,43
20061201|2006-12-04 01:00,4,118.68,118.73,118.66,118.7,41461
20061201|2006-12-04 01:30,4,118.7,118.7,118.63,118.68,26578
20061201|2006-12-04 02:00,4,118.67,118.73,118.66,118.66,37395
20061201|2006-12-04 02:30,4,118.67,118.71,118.67,118.68,69292
20061201|2006-12-04 03:00,4,118.68,118.7,118.66,118.68,49302
20061201|2006-12-04 03:30,4,118.68,118.7,118.66,118.66,57499
20061201|2006-12-04 04:00,4,118.67,118.7,118.65,118.68,56942
20061201|2006-12-04 04:30,4,118.68,118.69,118.66,118.67,59545
20061201|2006-12-04 05:00,4,118.67,118.68,118.64,118.66,46575
20061201|2006-12-04 05:30,4,118.66,118.69,118.66,118.68,16567
20061201|2006-12-04 06:00,4,118.68,118.69,118.66,118.67,20525
20061201|2006-12-04 06:30,4,118.67,118.68,118.62,118.63,49418
20061201|2006-12-04 07:00,4,118.63,118.65,118.59,118.6,53917
20061201|2006-12-04 07:30,4,118.6,118.66,118.59,118.65,48782
20061201|2006-12-04 08:00,4,118.65,118.69,118.6,118.61,63754
20061201|2006-12-04 08:30,4,118.61,118.65,118.59,118.63,76161
20061201|2006-12-04 09:00,4,118.64,118.66,118.59,118.64,77290
20061201|2006-12-04 09:30,4,118.64,118.7,118.63,118.68,66149
20061201|2006-12-04 10:00,4,118.68,118.73,118.67,118.7,50623
20061201|2006-12-04 10:30,4,118.69,118.7,118.62,118.66,42861
20061201|2006-12-04 11:00,4,118.66,118.67,118.63,118.67,28792
20061201|2006-12-04 11:30,4,118.67,118.7,118.66,118.7,8597
20061201|2006-12-04 12:00,4,118.69,118.7,118.67,118.69,6943
20061201|2006-12-04 12:30,4,118.7,118.72,118.67,118.68,8808
20061201|2006-12-04 13:00,4,118.67,118.7,118.67,118.69,706
20061201|2006-12-04 13:30,4,118.69,118.69,118.67,118.69,938
20061201|2006-12-04 14:00,4,118.69,118.71,118.69,118.7,2336
20061201|2006-12-04 14:30,4,118.7,118.7,118.66,118.68,2055
20061201|2006-12-04 15:00,4,118.68,118.68,118.68,118.68,21
20061201|2006-12-05 01:00,5,118.69,118.75,118.68,118.73,50457
20061201|2006-12-05 01:30,5,118.74,118.78,118.73,118.75,23811
20061201|2006-12-05 02:00,5,118.75,118.75,118.63,118.63,92193
20061201|2006-12-05 02:30,5,118.64,118.66,118.56,118.61,113701
20061201|2006-12-05 03:00,5,118.6,118.62,118.55,118.58,110012
20061201|2006-12-05 03:30,5,118.58,118.59,118.54,118.59,81858
20061201|2006-12-05 04:00,5,118.59,118.65,118.58,118.64,60051
20061201|2006-12-05 04:30,5,118.63,118.64,118.59,118.62,46657
20061201|2006-12-05 05:00,5,118.61,118.67,118.6,118.65,68488
20061201|2006-12-05 05:30,5,118.65,118.68,118.64,118.66,36126
20061201|2006-12-05 06:00,5,118.66,118.67,118.65,118.66,25464
20061201|2006-12-05 06:30,5,118.67,118.73,118.66,118.72,38788
20061201|2006-12-05 07:00,5,118.72,118.8,118.69,118.79,87381
20061201|2006-12-05 07:30,5,118.78,118.79,118.68,118.74,118198
20061201|2006-12-05 08:00,5,118.74,118.74,118.63,118.66,105098
20061201|2006-12-05 08:30,5,118.65,118.74,118.59,118.61,136724
20061201|2006-12-05 09:00,5,118.6,118.65,118.53,118.53,198114
20061201|2006-12-05 09:30,5,118.54,118.54,118.43,118.51,146575
20061201|2006-12-05 10:00,5,118.51,118.57,118.5,118.55,88352
20061201|2006-12-05 10:30,5,118.56,118.59,118.54,118.59,64033
20061201|2006-12-05 11:00,5,118.59,118.65,118.58,118.63,40237
20061201|2006-12-05 11:30,5,118.63,118.65,118.62,118.65,18595
20061201|2006-12-05 12:00,5,118.64,118.64,118.62,118.63,3169
20061201|2006-12-05 12:30,5,118.63,118.65,118.63,118.64,947
20061201|2006-12-05 13:00,5,118.63,118.64,118.63,118.64,825
20061201|2006-12-05 13:30,5,118.64,118.65,118.62,118.63,1528
20061201|2006-12-05 14:00,5,118.64,118.64,118.61,118.62,620
20061201|2006-12-05 14:30,5,118.62,118.63,118.6,118.62,2943
20061201|2006-12-05 15:00,5,118.63,118.63,118.63,118.63,15
20061201|2006-12-06 01:00,6,118.61,118.7,118.59,118.67,31430
20061201|2006-12-06 01:30,6,118.68,118.68,118.64,118.64,19644
20061201|2006-12-06 02:00,6,118.64,118.64,118.59,118.61,35415
20061201|2006-12-06 02:30,6,118.62,118.62,118.56,118.58,73385
20061201|2006-12-06 03:00,6,118.58,118.6,118.56,118.58,90584
20061201|2006-12-06 03:30,6,118.58,118.59,118.51,118.53,60109
20061201|2006-12-06 04:00,6,118.53,118.56,118.51,118.54,64822
20061201|2006-12-06 04:30,6,118.54,118.55,118.52,118.53,70225
20061201|2006-12-06 05:00,6,118.54,118.58,118.52,118.58,42437
20061201|2006-12-06 05:30,6,118.57,118.6,118.54,118.57,35882
20061201|2006-12-06 06:00,6,118.57,118.58,118.56,118.58,18593
20061201|2006-12-06 06:30,6,118.58,118.59,118.53,118.54,28224
20061201|2006-12-06 07:00,6,118.54,118.57,118.47,118.49,56232
20061201|2006-12-06 07:30,6,118.5,118.52,118.43,118.43,62640
20061201|2006-12-06 08:00,6,118.43,118.48,118.36,118.41,95375
20061201|2006-12-06 08:30,6,118.41,118.51,118.4,118.49,62227
20061201|2006-12-06 09:00,6,118.49,118.53,118.47,118.48,87091
20061201|2006-12-06 09:30,6,118.48,118.51,118.43,118.5,63729
20061201|2006-12-06 10:00,6,118.5,118.51,118.45,118.45,41882
20061201|2006-12-06 10:30,6,118.46,118.47,118.43,118.47,17713
20061201|2006-12-06 11:00,6,118.47,118.48,118.44,118.46,8389
20061201|2006-12-06 11:30,6,118.46,118.46,118.44,118.46,12377
20061201|2006-12-06 12:00,6,118.45,118.46,118.44,118.44,11692
20061201|2006-12-06 12:30,6,118.43,118.45,118.43,118.44,315
20061201|2006-12-06 13:00,6,118.44,118.44,118.4,118.43,491
20061201|2006-12-06 13:30,6,118.43,118.43,118.41,118.43,131
20061201|2006-12-06 14:00,6,118.43,118.44,118.41,118.43,465
20061201|2006-12-06 14:30,6,118.44,118.45,118.41,118.42,325
20061201|2006-12-06 15:00,6,118.44,118.44,118.44,118.44,15
20061201|2006-12-07 01:00,7,118.43,118.45,118.4,118.43,3500
20061201|2006-12-07 01:30,7,118.43,118.43,118.4,118.41,13375
20061201|2006-12-07 02:00,7,118.42,118.42,118.38,118.41,30534
20061201|2006-12-07 02:30,7,118.41,118.41,118.38,118.41,16371
20061201|2006-12-07 03:00,7,118.4,118.44,118.39,118.44,11154
20061201|2006-12-07 03:30,7,118.43,118.47,118.43,118.44,9418
20061201|2006-12-07 04:00,7,118.45,118.48,118.43,118.48,8637
20061201|2006-12-07 04:30,7,118.48,118.51,118.44,118.51,1786
20061201|2006-12-07 05:00,7,118.53,118.61,118.53,118.56,2549
20070301|2006-06-15 07:30,15,115.45,115.45,115.45,115.45,2
20070301|2006-06-15 09:00,15,115.4,115.4,115.4,115.4,1
20070301|2006-06-16 03:30,16,115.3,115.3,115.3,115.3,3
20070301|2006-06-16 04:00,16,115.3,115.3,115.3,115.3,1
20070301|2006-06-16 04:30,16,115.3,115.3,115.3,115.3,3
20070301|2006-07-18 08:30,18,114.91,114.95,114.91,114.95,3
20070301|2006-07-20 11:00,20,115.17,115.17,115.17,115.17,1
20070301|2006-07-26 02:30,26,115.67,115.67,115.5,115.5,2
20070301|2006-07-26 04:30,26,115.05,115.05,115.05,115.05,1
20070301|2006-07-27 11:30,27,115.55,115.55,115.55,115.55,1
20070301|2006-08-09 05:30,9,115.7,116,115.7,116,2
20070301|2006-08-11 10:00,11,115.74,115.74,115.74,115.74,1
20070301|2006-08-14 10:00,14,115.27,115.27,115.27,115.27,2
20070301|2006-08-15 09:00,15,115.57,115.57,115.57,115.57,1
20070301|2006-08-16 08:00,16,115.7,115.7,115.7,115.7,1
20070301|2006-08-17 08:00,17,116.1,116.1,116.1,116.1,1
20070301|2006-08-17 11:00,17,116.01,116.01,116.01,116.01,2
20070301|2006-08-18 09:30,18,116.16,116.16,116.16,116.16,1
20070301|2006-08-18 10:30,18,116.2,116.2,116.2,116.2,1
20070301|2006-08-22 02:30,22,116.72,116.72,116.72,116.72,1
20070301|2006-08-22 05:00,22,117.04,117.04,117.04,117.04,1
20070301|2006-08-22 06:00,22,117.04,117.04,117.04,117.04,1
20070301|2006-08-23 08:00,23,116.96,116.96,116.96,116.96,2
20070301|2006-08-24 02:30,24,117.1,117.1,117.1,117.1,2
20070301|2006-08-24 07:00,24,117.1,117.1,117.1,117.1,30
20070301|2006-08-25 02:30,25,117.25,117.25,117.25,117.25,2
20070301|2006-08-25 09:30,25,117.31,117.31,117.31,117.31,2
20070301|2006-08-25 10:30,25,117.33,117.33,117.33,117.33,1
20070301|2006-08-30 11:00,30,117.25,117.25,117.25,117.25,2
20070301|2006-08-30 12:00,30,117.25,117.25,117.25,117.25,1
20070301|2006-08-30 12:30,30,117.26,117.27,117.26,117.27,3
20070301|2006-08-31 02:30,31,117.28,117.28,117.28,117.28,1
20070301|2006-08-31 06:30,31,117.27,117.27,117.27,117.27,5
20070301|2006-08-31 07:30,31,117.15,117.15,117.15,117.15,2
20070301|2006-08-31 08:00,31,117.39,117.39,117.39,117.39,27
20070301|2006-08-31 08:30,31,117.53,117.53,117.51,117.51,3
20070301|2006-08-31 09:00,31,117.51,117.54,117.51,117.54,4
20070301|2006-08-31 09:30,31,117.55,117.55,117.53,117.53,3
20070301|2006-08-31 10:00,31,117.64,117.64,117.63,117.63,11
20070301|2006-08-31 11:30,31,117.65,117.65,117.65,117.65,1
20070301|2006-08-31 14:30,31,117.74,117.74,117.74,117.74,1
20070301|2006-09-01 02:30,1,117.58,117.58,117.58,117.58,2
20070301|2006-09-01 03:00,1,117.6,117.65,117.6,117.65,7
20070301|2006-09-01 03:30,1,117.67,117.67,117.63,117.63,6
20070301|2006-09-01 04:00,1,117.59,117.62,117.59,117.62,7
20070301|2006-09-01 04:30,1,117.61,117.61,117.61,117.61,4
20070301|2006-09-01 05:00,1,117.63,117.63,117.63,117.63,5
20070301|2006-09-01 05:30,1,117.64,117.64,117.64,117.64,1
20070301|2006-09-01 06:00,1,117.64,117.64,117.64,117.64,4
20070301|2006-09-01 07:00,1,117.7,117.7,117.7,117.7,1
20070301|2006-09-01 08:30,1,117.58,117.6,117.58,117.6,7
20070301|2006-09-01 12:30,1,117.79,117.79,117.79,117.79,1
20070301|2006-09-01 14:30,1,117.82,117.82,117.82,117.82,1
20070301|2006-09-04 04:30,4,117.71,117.71,117.71,117.71,1
20070301|2006-09-04 05:00,4,117.74,117.74,117.74,117.74,1
20070301|2006-09-04 08:00,4,117.76,117.76,117.76,117.76,1
20070301|2006-09-05 02:30,5,117.62,117.62,117.62,117.62,5
20070301|2006-09-05 03:00,5,117.63,117.63,117.62,117.62,30
20070301|2006-09-05 03:30,5,117.59,117.59,117.56,117.56,25
20070301|2006-09-05 04:00,5,117.55,117.55,117.48,117.52,73
20070301|2006-09-05 04:30,5,117.56,117.56,117.56,117.56,20
20070301|2006-09-05 05:00,5,117.53,117.53,117.49,117.52,113
20070301|2006-09-05 05:30,5,117.53,117.53,117.53,117.53,25
20070301|2006-09-05 06:00,5,117.55,117.55,117.55,117.55,75
20070301|2006-09-05 06:30,5,117.54,117.6,117.54,117.59,99
20070301|2006-09-05 07:00,5,117.58,117.58,117.56,117.57,135
20070301|2006-09-05 07:30,5,117.56,117.56,117.52,117.52,482
20070301|2006-09-05 08:00,5,117.53,117.55,117.53,117.54,231
20070301|2006-09-05 08:30,5,117.56,117.59,117.55,117.55,199
20070301|2006-09-05 09:00,5,117.55,117.55,117.51,117.51,165
20070301|2006-09-05 09:30,5,117.47,117.47,117.41,117.45,235
20070301|2006-09-05 10:00,5,117.44,117.45,117.41,117.41,218
20070301|2006-09-05 10:30,5,117.41,117.42,117.39,117.42,71
20070301|2006-09-05 11:00,5,117.42,117.44,117.42,117.44,17
20070301|2006-09-05 11:30,5,117.44,117.44,117.41,117.42,114
20070301|2006-09-05 13:00,5,117.4,117.4,117.4,117.4,6
20070301|2006-09-05 14:00,5,117.39,117.39,117.38,117.38,59
20070301|2006-09-06 01:00,6,117.38,117.44,117.38,117.44,675
20070301|2006-09-06 01:30,6,117.44,117.44,117.39,117.4,360
20070301|2006-09-06 02:00,6,117.45,117.45,117.4,117.4,145
20070301|2006-09-06 02:30,6,117.4,117.43,117.35,117.35,255
20070301|2006-09-06 03:00,6,117.37,117.37,117.34,117.35,52
20070301|2006-09-06 03:30,6,117.36,117.36,117.32,117.32,35
20070301|2006-09-06 04:00,6,117.27,117.28,117.23,117.25,226
20070301|2006-09-06 04:30,6,117.26,117.26,117.22,117.22,75
20070301|2006-09-06 05:00,6,117.2,117.2,117.16,117.16,61
20070301|2006-09-06 05:30,6,117.19,117.2,117.19,117.2,107
20070301|2006-09-06 06:00,6,117.16,117.16,117.16,117.16,1
20070301|2006-09-06 07:00,6,117.16,117.16,117.16,117.16,10
20070301|2006-09-06 07:30,6,117.11,117.11,117.06,117.1,142
20070301|2006-09-06 08:00,6,117.09,117.12,117.09,117.12,17
20070301|2006-09-06 08:30,6,117.14,117.17,117.14,117.16,18
20070301|2006-09-06 09:00,6,117.16,117.16,117.16,117.16,2
20070301|2006-09-06 09:30,6,117.18,117.2,117.18,117.2,29
20070301|2006-09-06 11:30,6,117.2,117.2,117.2,117.2,1
20070301|2006-09-06 12:00,6,117.17,117.17,117.17,117.17,2
20070301|2006-09-07 07:00,7,116.82,116.82,116.82,116.82,5
20070301|2006-09-07 07:30,7,116.87,116.87,116.86,116.86,20
20070301|2006-09-07 09:00,7,116.96,116.96,116.96,116.96,1
20070301|2006-09-07 09:30,7,117.11,117.11,117.11,117.11,100
20070301|2006-09-07 10:00,7,117.19,117.19,117.19,117.19,1
20070301|2006-09-07 10:30,7,117.3,117.3,117.3,117.3,1
20070301|2006-09-08 01:30,8,117.29,117.29,117.29,117.29,1
20070301|2006-09-08 02:00,8,117.41,117.41,117.41,117.41,1
20070301|2006-09-08 04:00,8,117.4,117.42,117.4,117.42,18
20070301|2006-09-08 08:00,8,117.43,117.48,117.43,117.48,5
20070301|2006-09-08 08:30,8,117.49,117.53,117.49,117.53,7
20070301|2006-09-11 01:00,11,117.38,117.38,117.38,117.38,1
20070301|2006-09-11 02:00,11,117.3,117.3,117.3,117.3,1
20070301|2006-09-11 10:00,11,117.35,117.39,117.35,117.36,32
20070301|2006-09-11 10:30,11,117.39,117.39,117.37,117.37,2
20070301|2006-09-11 12:00,11,117.33,117.33,117.33,117.33,1
20070301|2006-09-12 01:00,12,117.29,117.29,117.29,117.29,1
20070301|2006-09-12 01:30,12,117.16,117.16,117.16,117.16,1
20070301|2006-09-12 05:00,12,117.02,117.02,117.02,117.02,1
20070301|2006-09-12 05:30,12,117.07,117.07,117.07,117.07,1
20070301|2006-09-12 07:30,12,117.13,117.13,117.13,117.13,1
20070301|2006-09-12 08:30,12,116.97,116.97,116.97,116.97,1
20070301|2006-09-12 12:00,12,117.09,117.09,117.09,117.09,1
20070301|2006-09-12 12:30,12,117.18,117.18,117.18,117.18,1
20070301|2006-09-12 14:30,12,117.25,117.25,117.25,117.25,1
20070301|2006-09-13 04:00,13,117.4,117.4,117.4,117.4,5
20070301|2006-09-13 04:30,13,117.4,117.4,117.4,117.4,2
20070301|2006-09-13 05:30,13,117.4,117.4,117.4,117.4,1
20070301|2006-09-13 06:00,13,117.45,117.45,117.45,117.45,5
20070301|2006-09-13 08:00,13,117.48,117.48,117.48,117.48,2
20070301|2006-09-13 11:00,13,117.48,117.5,117.48,117.5,10
20070301|2006-09-14 07:00,14,117.48,117.48,117.48,117.48,1
20070301|2006-09-15 01:00,15,117.3,117.3,117.21,117.21,2
20070301|2006-09-15 03:30,15,117.27,117.27,117.27,117.27,13
20070301|2006-09-15 04:00,15,117.34,117.34,117.34,117.34,1
20070301|2006-09-15 07:00,15,117.37,117.37,117.37,117.37,13
20070301|2006-09-15 07:30,15,117.55,117.65,117.55,117.65,13
20070301|2006-09-15 08:30,15,117.69,117.69,117.69,117.69,1
20070301|2006-09-15 11:30,15,117.49,117.49,117.49,117.49,1
20070301|2006-09-15 14:30,15,117.41,117.41,117.41,117.41,1
20070301|2006-09-18 01:00,18,117.22,117.22,117.21,117.21,2
20070301|2006-09-18 02:00,18,117.2,117.2,117.2,117.2,2
20070301|2006-09-18 03:00,18,117.15,117.15,117.15,117.15,1
20070301|2006-09-18 04:00,18,117.22,117.22,117.22,117.22,1
20070301|2006-09-18 04:30,18,117.15,117.15,117.14,117.14,5
20070301|2006-09-18 10:30,18,117.12,117.12,117.12,117.12,1
20070301|2006-09-19 02:00,19,117.24,117.24,117.24,117.24,1
20070301|2006-09-19 02:30,19,117.3,117.3,117.3,117.3,1
20070301|2006-09-19 03:30,19,117.39,117.39,117.39,117.39,1
20070301|2006-09-19 04:00,19,117.35,117.35,117.3,117.3,2
20070301|2006-09-19 04:30,19,117.26,117.26,117.13,117.13,3
20070301|2006-09-19 05:00,19,117.17,117.17,117.17,117.17,1
20070301|2006-09-19 07:00,19,117.38,117.38,117.38,117.38,1
20070301|2006-09-19 07:30,19,117.37,117.42,117.37,117.42,3
20070301|2006-09-19 08:00,19,117.49,117.49,117.49,117.49,1
20070301|2006-09-19 08:30,19,117.5,117.57,117.5,117.57,604
20070301|2006-09-19 09:30,19,117.55,117.55,117.53,117.53,5
20070301|2006-09-19 10:00,19,117.56,117.56,117.56,117.56,1
20070301|2006-09-19 10:30,19,117.56,117.59,117.56,117.59,2
20070301|2006-09-19 11:00,19,117.6,117.6,117.6,117.6,2
20070301|2006-09-20 04:00,20,117.58,117.58,117.58,117.58,1
20070301|2006-09-21 07:30,21,117.53,117.55,117.53,117.55,2
20070301|2006-09-21 10:30,21,117.84,117.84,117.84,117.84,1
20070301|2006-09-21 11:00,21,117.98,117.98,117.98,117.98,2
20070301|2006-09-21 11:30,21,118.08,118.08,118.08,118.08,1
20070301|2006-09-22 02:00,22,118.11,118.12,118.1,118.1,60
20070301|2006-09-22 02:30,22,118.15,118.17,118.15,118.17,3
20070301|2006-09-22 03:00,22,118.13,118.13,118.13,118.13,1
20070301|2006-09-22 03:30,22,118.25,118.25,118.25,118.25,1
20070301|2006-09-22 04:00,22,118.34,118.34,118.34,118.34,1
20070301|2006-09-22 04:30,22,118.3,118.3,118.3,118.3,5
20070301|2006-09-22 06:00,22,118.42,118.42,118.42,118.42,5
20070301|2006-09-22 07:30,22,118.22,118.22,118.22,118.22,5
20070301|2006-09-22 08:00,22,118.19,118.19,118.12,118.12,11
20070301|2006-09-22 09:00,22,118.34,118.34,118.34,118.34,1
20070301|2006-09-22 09:30,22,118.29,118.29,118.29,118.29,5
20070301|2006-09-22 10:00,22,118.36,118.36,118.35,118.35,6
20070301|2006-09-25 01:00,25,118.37,118.37,118.34,118.34,2
20070301|2006-09-25 02:00,25,118.5,118.5,118.5,118.5,1
20070301|2006-09-25 03:30,25,118.55,118.55,118.55,118.55,2
20070301|2006-09-25 08:30,25,118.62,118.62,118.62,118.62,1
20070301|2006-09-25 09:00,25,118.64,118.74,118.64,118.74,7
20070301|2006-09-25 10:00,25,118.72,118.72,118.72,118.72,1
20070301|2006-09-25 10:30,25,118.71,118.71,118.71,118.71,1
20070301|2006-09-25 12:30,25,118.68,118.68,118.68,118.68,1
20070301|2006-09-25 13:30,25,118.68,118.68,118.68,118.68,1
20070301|2006-09-25 14:00,25,118.72,118.72,118.72,118.72,1
20070301|2006-09-26 01:30,26,118.59,118.59,118.59,118.59,1
20070301|2006-09-26 02:00,26,118.62,118.66,118.61,118.66,16
20070301|2006-09-26 02:30,26,118.65,118.65,118.65,118.65,1
20070301|2006-09-26 03:30,26,118.5,118.5,118.5,118.5,1
20070301|2006-09-26 04:30,26,118.71,118.71,118.71,118.71,1
20070301|2006-09-26 07:30,26,118.67,118.67,118.67,118.67,1
20070301|2006-09-26 08:30,26,118.69,118.69,118.69,118.69,9
20070301|2006-09-26 09:00,26,118.75,118.82,118.75,118.82,6
20070301|2006-09-27 01:00,27,118.56,118.56,118.56,118.56,1
20070301|2006-09-27 04:00,27,118.46,118.46,118.46,118.46,1
20070301|2006-09-27 07:00,27,118.77,118.77,118.77,118.77,1
20070301|2006-09-27 07:30,27,118.77,118.77,118.77,118.77,1
20070301|2006-09-27 08:00,27,118.82,118.83,118.82,118.83,24
20070301|2006-09-27 08:30,27,118.75,118.75,118.75,118.75,1
20070301|2006-09-27 13:00,27,118.62,118.62,118.62,118.62,1
20070301|2006-09-28 01:00,28,118.55,118.55,118.55,118.55,3
20070301|2006-09-28 02:00,28,118.64,118.64,118.64,118.64,1
20070301|2006-09-28 04:30,28,118.5,118.5,118.5,118.5,1
20070301|2006-09-28 07:00,28,118.62,118.62,118.62,118.62,1
20070301|2006-09-28 07:30,28,118.42,118.42,118.42,118.42,1
20070301|2006-09-28 08:30,28,118.5,118.5,118.5,118.5,1
20070301|2006-09-28 10:30,28,118.49,118.49,118.49,118.49,1
20070301|2006-09-28 14:30,28,118.62,118.62,118.62,118.62,1
20070301|2006-09-29 01:00,29,118.62,118.62,118.62,118.62,100
20070301|2006-09-29 03:30,29,118.75,118.75,118.75,118.75,1
20070301|2006-09-29 04:00,29,118.67,118.67,118.65,118.67,11
20070301|2006-09-29 06:00,29,118.72,118.72,118.72,118.72,1
20070301|2006-09-29 07:00,29,118.67,118.67,118.66,118.66,2
20070301|2006-09-29 07:30,29,118.58,118.59,118.58,118.59,2
20070301|2006-09-29 08:00,29,118.57,118.57,118.57,118.57,1
20070301|2006-09-29 08:30,29,118.62,118.62,118.52,118.52,26
20070301|2006-09-29 09:00,29,118.55,118.55,118.3,118.3,117
20070301|2006-09-29 09:30,29,118.29,118.35,118.29,118.35,11
20070301|2006-09-29 10:00,29,118.35,118.35,118.24,118.24,17
20070301|2006-09-29 10:30,29,118.3,118.3,118.3,118.3,1
20070301|2006-09-29 11:30,29,118.22,118.23,118.22,118.23,39
20070301|2006-09-29 12:00,29,118.23,118.23,118.23,118.23,5
20070301|2006-10-02 01:00,2,118.2,118.2,118.13,118.13,2
20070301|2006-10-02 01:30,2,118.16,118.16,118.12,118.12,17
20070301|2006-10-02 02:00,2,118.08,118.08,118.08,118.08,1
20070301|2006-10-02 02:30,2,118.05,118.11,118.04,118.11,19
20070301|2006-10-02 03:00,2,118.05,118.05,118.03,118.03,2
20070301|2006-10-02 03:30,2,118.03,118.1,118.03,118.08,31
20070301|2006-10-02 05:00,2,118.09,118.09,118.09,118.09,2
20070301|2006-10-02 07:00,2,118.06,118.06,118.06,118.06,2
20070301|2006-10-02 08:30,2,118.23,118.23,118.23,118.23,5
20070301|2006-10-02 09:00,2,118.23,118.33,118.23,118.29,30
20070301|2006-10-02 09:30,2,118.34,118.44,118.34,118.44,213
20070301|2006-10-02 10:00,2,118.45,118.55,118.45,118.55,18
20070301|2006-10-02 10:30,2,118.52,118.52,118.52,118.52,1
20070301|2006-10-02 11:00,2,118.54,118.54,118.54,118.54,3
20070301|2006-10-03 06:30,3,118.29,118.29,118.29,118.29,10
20070301|2006-10-03 07:00,3,118.27,118.27,118.08,118.1,70
20070301|2006-10-03 08:00,3,118.19,118.19,118.18,118.18,6
20070301|2006-10-03 08:30,3,118.24,118.24,118.24,118.24,1
20070301|2006-10-03 09:00,3,118.16,118.16,118.16,118.16,1
20070301|2006-10-03 09:30,3,118.07,118.09,118.06,118.09,26
20070301|2006-10-03 10:30,3,118.04,118.04,118.04,118.04,6
20070301|2006-10-03 11:00,3,118.05,118.07,118.02,118.07,6
20070301|2006-10-04 01:00,4,118.1,118.1,118.08,118.08,3
20070301|2006-10-04 01:30,4,117.96,117.96,117.96,117.96,11
20070301|2006-10-04 02:00,4,117.94,117.98,117.93,117.93,16
20070301|2006-10-04 02:30,4,117.93,117.96,117.93,117.94,21
20070301|2006-10-04 04:00,4,118.13,118.15,118.13,118.15,16
20070301|2006-10-04 05:30,4,118.25,118.3,118.25,118.3,15
20070301|2006-10-04 06:00,4,118.34,118.34,118.34,118.34,5
20070301|2006-10-04 07:30,4,118.38,118.38,118.38,118.38,1
20070301|2006-10-04 08:00,4,118.4,118.42,118.4,118.42,10
20070301|2006-10-04 08:30,4,118.34,118.5,118.34,118.5,7
20070301|2006-10-04 09:00,4,118.5,118.52,118.5,118.5,11
20070301|2006-10-04 09:30,4,118.47,118.47,118.41,118.41,6
20070301|2006-10-04 10:30,4,118.42,118.42,118.42,118.42,2
20070301|2006-10-04 11:00,4,118.42,118.42,118.42,118.42,3
20070301|2006-10-05 01:00,5,118.41,118.41,118.41,118.41,1
20070301|2006-10-05 03:00,5,118.38,118.38,118.35,118.35,2
20070301|2006-10-05 06:00,5,118.34,118.34,118.33,118.33,25
20070301|2006-10-05 07:30,5,118.3,118.49,118.3,118.49,6
20070301|2006-10-05 08:00,5,118.44,118.44,118.44,118.44,10
20070301|2006-10-05 08:30,5,118.52,118.52,118.52,118.52,1
20070301|2006-10-05 10:00,5,118.29,118.29,118.25,118.25,25
20070301|2006-10-06 01:00,6,118.33,118.33,118.33,118.33,1
20070301|2006-10-06 02:00,6,118.41,118.41,118.41,118.41,25
20070301|2006-10-06 03:00,6,118.43,118.46,118.43,118.46,2
20070301|2006-10-06 07:00,6,118.53,118.59,118.53,118.59,13
20070301|2006-10-06 07:30,6,118.51,118.51,118.21,118.21,91
20070301|2006-10-06 08:00,6,118.23,118.23,118.23,118.23,1
20070301|2006-10-06 08:30,6,118.21,118.21,118.06,118.06,9
20070301|2006-10-06 09:00,6,118.06,118.08,118.05,118.08,22
20070301|2006-10-06 09:30,6,118.03,118.03,118.02,118.02,9
20070301|2006-10-06 10:00,6,118.02,118.02,117.89,117.89,37
20070301|2006-10-06 10:30,6,117.93,117.93,117.93,117.93,1
20070301|2006-10-06 11:30,6,117.85,117.85,117.85,117.85,1
20070301|2006-10-06 12:00,6,117.87,117.87,117.84,117.84,7
20070301|2006-10-06 14:30,6,117.84,117.84,117.84,117.84,1
20070301|2006-10-09 01:00,9,117.9,117.9,117.9,117.9,1
20070301|2006-10-09 01:30,9,117.8,117.87,117.8,117.87,9
20070301|2006-10-09 02:30,9,117.78,117.79,117.78,117.79,2
20070301|2006-10-09 04:30,9,117.91,117.91,117.91,117.91,1
20070301|2006-10-10 01:00,10,117.83,117.83,117.83,117.83,1
20070301|2006-10-10 01:30,10,117.82,117.82,117.77,117.77,146
20070301|2006-10-10 02:00,10,117.81,117.81,117.79,117.79,2
20070301|2006-10-10 03:00,10,117.79,117.79,117.79,117.79,1
20070301|2006-10-10 03:30,10,117.65,117.66,117.56,117.56,26
20070301|2006-10-10 04:00,10,117.59,117.59,117.59,117.59,1
20070301|2006-10-10 04:30,10,117.51,117.54,117.5,117.51,66
20070301|2006-10-10 05:00,10,117.6,117.6,117.6,117.6,3
20070301|2006-10-10 07:30,10,117.59,117.59,117.58,117.58,2
20070301|2006-10-10 08:30,10,117.55,117.55,117.53,117.53,4
20070301|2006-10-10 09:30,10,117.54,117.54,117.44,117.44,25
20070301|2006-10-10 10:00,10,117.4,117.4,117.35,117.36,68
20070301|2006-10-10 10:30,10,117.38,117.39,117.38,117.39,2
20070301|2006-10-10 11:00,10,117.34,117.34,117.29,117.29,10
20070301|2006-10-10 11:30,10,117.36,117.39,117.35,117.35,11
20070301|2006-10-10 12:00,10,117.4,117.4,117.39,117.39,2
20070301|2006-10-10 12:30,10,117.38,117.38,117.38,117.38,1
20070301|2006-10-10 14:00,10,117.36,117.36,117.36,117.36,1
20070301|2006-10-11 01:00,11,117.41,117.41,117.41,117.41,1
20070301|2006-10-11 03:30,11,117.42,117.47,117.42,117.47,6
20070301|2006-10-11 04:00,11,117.53,117.58,117.53,117.58,52
20070301|2006-10-11 07:00,11,117.5,117.5,117.46,117.46,2
20070301|2006-10-11 08:30,11,117.46,117.49,117.45,117.45,3
20070301|2006-10-11 09:00,11,117.5,117.5,117.5,117.5,1
20070301|2006-10-11 09:30,11,117.51,117.53,117.48,117.48,102
20070301|2006-10-11 10:00,11,117.43,117.43,117.43,117.43,1
20070301|2006-10-11 12:30,11,117.36,117.36,117.36,117.36,1
20070301|2006-10-11 13:00,11,117.29,117.29,117.17,117.17,15
20070301|2006-10-11 13:30,11,117.15,117.21,117.15,117.21,4
20070301|2006-10-12 01:00,12,117.19,117.19,117.19,117.19,1
20070301|2006-10-12 01:30,12,117.23,117.23,117.22,117.22,10
20070301|2006-10-12 02:00,12,117.25,117.25,117.23,117.23,2
20070301|2006-10-12 02:30,12,117.27,117.29,117.26,117.26,4
20070301|2006-10-12 03:30,12,117.19,117.19,117.19,117.19,1
20070301|2006-10-12 05:00,12,117.3,117.3,117.3,117.3,1
20070301|2006-10-12 05:30,12,117.33,117.35,117.33,117.35,6
20070301|2006-10-12 06:00,12,117.35,117.35,117.35,117.35,1
20070301|2006-10-12 06:30,12,117.35,117.35,117.35,117.35,2
20070301|2006-10-12 07:00,12,117.35,117.39,117.35,117.38,4
20070301|2006-10-12 07:30,12,117.45,117.52,117.45,117.52,7
20070301|2006-10-12 09:30,12,117.5,117.58,117.5,117.58,53
20070301|2006-10-13 01:00,13,117.38,117.38,117.38,117.38,1
20070301|2006-10-13 01:30,13,117.46,117.46,117.46,117.46,1
20070301|2006-10-13 02:30,13,117.43,117.43,117.43,117.43,1
20070301|2006-10-13 03:00,13,117.4,117.45,117.4,117.45,7
20070301|2006-10-13 03:30,13,117.46,117.46,117.46,117.46,4
20070301|2006-10-13 06:30,13,117.48,117.48,117.48,117.48,1
20070301|2006-10-13 07:00,13,117.59,117.62,117.59,117.62,2
20070301|2006-10-13 07:30,13,117.37,117.37,117.16,117.16,23
20070301|2006-10-13 08:00,13,117.24,117.24,117.23,117.23,5
20070301|2006-10-13 08:30,13,117.25,117.28,117.17,117.17,9
20070301|2006-10-13 09:00,13,117.24,117.29,117.24,117.29,5
20070301|2006-10-13 10:30,13,117.21,117.21,117.21,117.21,8
20070301|2006-10-13 11:00,13,117.2,117.2,117.18,117.18,5
20070301|2006-10-13 11:30,13,117.13,117.15,117.12,117.12,11
20070301|2006-10-13 13:30,13,117.17,117.17,117.17,117.17,1
20070301|2006-10-13 14:00,13,117.18,117.18,117.18,117.18,1
20070301|2006-10-16 01:00,16,117.11,117.11,117.11,117.11,1
20070301|2006-10-16 02:00,16,117.14,117.2,117.07,117.11,23
20070301|2006-10-16 02:30,16,117.12,117.17,117.12,117.17,3
20070301|2006-10-16 03:00,16,117.17,117.2,117.17,117.2,4
20070301|2006-10-16 03:30,16,117.21,117.21,117.21,117.21,20
20070301|2006-10-16 05:00,16,117.16,117.16,117.16,117.16,20
20070301|2006-10-16 05:30,16,117.14,117.14,117.14,117.14,1
20070301|2006-10-16 06:30,16,117.19,117.19,117.19,117.19,1
20070301|2006-10-16 07:00,16,117.23,117.23,117.23,117.23,20
20070301|2006-10-16 07:30,16,117.15,117.29,117.08,117.29,6
20070301|2006-10-16 09:30,16,117.17,117.17,117.17,117.17,1
20070301|2006-10-16 10:30,16,117.21,117.21,117.21,117.21,1
20070301|2006-10-16 11:00,16,117.2,117.2,117.2,117.2,1
20070301|2006-10-17 01:00,17,117.25,117.25,117.25,117.25,1
20070301|2006-10-17 01:30,17,117.28,117.31,117.28,117.31,2
20070301|2006-10-17 02:00,17,117.31,117.31,117.31,117.31,1
20070301|2006-10-17 02:30,17,117.35,117.35,117.33,117.33,4
20070301|2006-10-17 03:00,17,117.28,117.28,117.28,117.28,20
20070301|2006-10-17 07:30,17,117.33,117.33,117.33,117.33,1
20070301|2006-10-17 08:00,17,117.48,117.51,117.48,117.51,3
20070301|2006-10-18 01:00,18,117.34,117.34,117.34,117.34,1
20070301|2006-10-18 05:30,18,117.35,117.35,117.35,117.35,1
20070301|2006-10-18 07:00,18,117.31,117.31,117.31,117.31,1
20070301|2006-10-18 07:30,18,117.19,117.19,117.19,117.19,3
20070301|2006-10-18 08:00,18,117.27,117.27,117.27,117.27,1
20070301|2006-10-18 08:30,18,117.37,117.37,117.37,117.37,1
20070301|2006-10-18 10:30,18,117.29,117.29,117.29,117.29,4
20070301|2006-10-19 01:00,19,117.31,117.31,117.31,117.31,1
20070301|2006-10-19 03:00,19,117.34,117.36,117.34,117.36,2
20070301|2006-10-19 06:00,19,117.24,117.24,117.24,117.24,1
20070301|2006-10-19 07:00,19,117.17,117.17,117.17,117.17,1
20070301|2006-10-19 07:30,19,117.13,117.13,117,117,74
20070301|2006-10-19 08:00,19,117.07,117.07,117.07,117.07,3
20070301|2006-10-19 08:30,19,117.11,117.11,117.11,117.11,1
20070301|2006-10-19 09:30,19,117.13,117.13,117.13,117.13,2
20070301|2006-10-19 10:00,19,117.09,117.09,117.09,117.09,1
20070301|2006-10-19 10:30,19,117.05,117.17,117.05,117.17,5
20070301|2006-10-19 11:00,19,117.14,117.14,117.14,117.14,1
20070301|2006-10-19 11:30,19,117.15,117.15,117.15,117.15,1
20070301|2006-10-20 01:00,20,117.11,117.11,117.09,117.09,2
20070301|2006-10-20 02:00,20,117.15,117.15,117.15,117.15,1
20070301|2006-10-20 03:00,20,117.26,117.26,117.25,117.26,36
20070301|2006-10-20 07:00,20,117.33,117.33,117.33,117.33,5
20070301|2006-10-20 07:30,20,117.28,117.28,117.28,117.28,1
20070301|2006-10-20 08:00,20,117.19,117.19,117.18,117.18,30
20070301|2006-10-20 09:00,20,117.09,117.09,117.06,117.06,103
20070301|2006-10-20 11:30,20,117.11,117.11,117.11,117.11,1
20070301|2006-10-23 01:00,23,117.02,117.02,116.87,116.87,120
20070301|2006-10-23 01:30,23,116.88,116.88,116.84,116.84,63
20070301|2006-10-23 02:00,23,116.8,116.8,116.71,116.78,82
20070301|2006-10-23 02:30,23,116.78,116.81,116.78,116.81,45
20070301|2006-10-23 03:00,23,116.79,116.79,116.79,116.79,1
20070301|2006-10-23 04:00,23,116.83,116.85,116.81,116.81,10
20070301|2006-10-23 05:00,23,116.87,116.87,116.78,116.78,7
20070301|2006-10-23 07:30,23,116.85,116.85,116.85,116.85,1
20070301|2006-10-23 08:30,23,116.77,116.77,116.77,116.77,2
20070301|2006-10-23 09:00,23,116.82,116.82,116.82,116.82,1
20070301|2006-10-23 10:30,23,116.79,116.79,116.79,116.79,1
20070301|2006-10-23 11:00,23,116.72,116.72,116.72,116.72,2
20070301|2006-10-23 11:30,23,116.74,116.74,116.74,116.74,1
20070301|2006-10-23 14:30,23,116.75,116.75,116.75,116.75,1
20070301|2006-10-24 01:00,24,116.74,116.75,116.74,116.75,52
20070301|2006-10-24 01:30,24,116.8,116.88,116.8,116.87,7
20070301|2006-10-24 02:00,24,116.9,116.9,116.9,116.9,8
20070301|2006-10-24 02:30,24,116.86,116.86,116.85,116.85,8
20070301|2006-10-24 07:30,24,116.75,116.75,116.69,116.73,23
20070301|2006-10-24 08:00,24,116.79,116.79,116.79,116.79,3
20070301|2006-10-24 08:30,24,116.8,116.8,116.8,116.8,1
20070301|2006-10-24 10:00,24,116.8,116.8,116.8,116.8,1
20070301|2006-10-25 01:00,25,116.77,116.77,116.77,116.77,1
20070301|2006-10-25 02:30,25,116.65,116.65,116.63,116.63,12
20070301|2006-10-25 03:00,25,116.58,116.62,116.58,116.6,210
20070301|2006-10-25 04:00,25,116.66,116.66,116.66,116.66,3
20070301|2006-10-25 04:30,25,116.65,116.65,116.65,116.65,100
20070301|2006-10-25 06:00,25,116.64,116.64,116.64,116.64,1
20070301|2006-10-25 08:30,25,116.67,116.67,116.67,116.67,1
20070301|2006-10-25 09:00,25,116.71,116.71,116.71,116.71,4
20070301|2006-10-25 11:00,25,116.68,116.68,116.68,116.68,1
20070301|2006-10-25 12:00,25,116.67,116.67,116.67,116.67,100
20070301|2006-10-25 14:30,25,116.84,116.84,116.84,116.84,1
20070301|2006-10-26 01:00,26,116.89,116.89,116.89,116.89,1
20070301|2006-10-26 01:30,26,116.95,116.95,116.95,116.95,1
20070301|2006-10-26 02:00,26,116.85,116.85,116.85,116.85,1
20070301|2006-10-26 03:00,26,116.77,116.77,116.77,116.77,1
20070301|2006-10-26 03:30,26,116.79,116.79,116.79,116.79,1
20070301|2006-10-26 04:00,26,116.85,116.85,116.85,116.85,1
20070301|2006-10-26 05:00,26,116.85,116.85,116.85,116.85,2
20070301|2006-10-26 08:00,26,116.85,116.85,116.85,116.85,4
20070301|2006-10-26 10:00,26,116.88,116.88,116.88,116.88,20
20070301|2006-10-26 11:00,26,116.95,116.95,116.95,116.95,2
20070301|2006-10-27 01:00,27,116.94,116.95,116.94,116.95,2
20070301|2006-10-27 03:30,27,117.04,117.09,117.04,117.09,41
20070301|2006-10-27 04:30,27,117.08,117.08,117.08,117.08,2
20070301|2006-10-27 05:00,27,117.05,117.05,117.05,117.05,1
20070301|2006-10-27 05:30,27,117.07,117.07,117.07,117.07,1
20070301|2006-10-27 07:00,27,117.11,117.2,117.11,117.2,2
20070301|2006-10-27 07:30,27,117.28,117.37,117.28,117.37,47
20070301|2006-10-27 08:00,27,117.35,117.35,117.35,117.35,1
20070301|2006-10-27 08:30,27,117.4,117.45,117.4,117.45,15
20070301|2006-10-27 09:30,27,117.3,117.31,117.3,117.3,51
20070301|2006-10-27 12:00,27,117.32,117.32,117.32,117.32,23
20070301|2006-10-27 13:00,27,117.36,117.36,117.36,117.36,1
20070301|2006-10-27 14:30,27,117.4,117.4,117.4,117.4,1
20070301|2006-10-30 01:00,30,117.41,117.41,117.41,117.41,1
20070301|2006-10-30 02:30,30,117.39,117.39,117.39,117.39,25
20070301|2006-10-30 03:00,30,117.44,117.49,117.44,117.49,2
20070301|2006-10-30 03:30,30,117.51,117.51,117.5,117.5,13
20070301|2006-10-30 05:30,30,117.55,117.55,117.55,117.55,1
20070301|2006-10-30 06:00,30,117.55,117.55,117.55,117.55,2
20070301|2006-10-30 06:30,30,117.59,117.59,117.59,117.59,1
20070301|2006-10-30 07:00,30,117.61,117.61,117.61,117.61,1
20070301|2006-10-30 07:30,30,117.51,117.53,117.51,117.53,12
20070301|2006-10-30 08:30,30,117.49,117.49,117.49,117.49,9
20070301|2006-10-30 09:30,30,117.55,117.55,117.55,117.55,20
20070301|2006-10-31 01:00,31,117.59,117.59,117.59,117.59,1
20070301|2006-10-31 02:00,31,117.54,117.54,117.54,117.54,3
20070301|2006-10-31 07:00,31,117.64,117.64,117.64,117.64,263
20070301|2006-10-31 07:30,31,117.6,117.6,117.6,117.6,1
20070301|2006-10-31 08:30,31,117.74,117.85,117.73,117.85,48
20070301|2006-10-31 09:00,31,117.87,117.95,117.87,117.95,34
20070301|2006-10-31 09:30,31,117.96,117.96,117.96,117.96,4
20070301|2006-10-31 10:00,31,117.96,118.02,117.96,118.02,16
20070301|2006-10-31 10:30,31,118.04,118.04,118.04,118.04,5
20070301|2006-10-31 11:00,31,118.01,118.01,118.01,118.01,3
20070301|2006-10-31 12:30,31,118.01,118.01,118.01,118.01,5
20070301|2006-10-31 13:30,31,118.03,118.03,118.03,118.03,3
20070301|2006-11-01 01:00,1,117.99,117.99,117.98,117.98,7
20070301|2006-11-01 02:00,1,117.96,117.96,117.93,117.93,4
20070301|2006-11-01 02:30,1,117.92,117.92,117.92,117.92,3
20070301|2006-11-01 05:00,1,118.07,118.14,118.07,118.09,41
20070301|2006-11-01 05:30,1,118.17,118.17,118.17,118.17,1
20070301|2006-11-01 06:00,1,118.15,118.15,118.15,118.15,5
20070301|2006-11-01 07:00,1,118.15,118.15,118.11,118.11,8
20070301|2006-11-01 07:30,1,118.12,118.12,118.12,118.12,1
20070301|2006-11-01 08:30,1,118.24,118.32,118.24,118.32,8
20070301|2006-11-01 09:00,1,118.36,118.36,118.32,118.35,122
20070301|2006-11-01 09:30,1,118.32,118.32,118.3,118.3,5
20070301|2006-11-01 10:00,1,118.34,118.37,118.34,118.36,12
20070301|2006-11-01 10:30,1,118.36,118.36,118.36,118.36,5
20070301|2006-11-01 11:00,1,118.34,118.34,118.34,118.34,6
20070301|2006-11-01 11:30,1,118.35,118.35,118.35,118.35,88
20070301|2006-11-01 12:00,1,118.35,118.35,118.35,118.35,4
20070301|2006-11-01 12:30,1,118.37,118.37,118.37,118.37,2
20070301|2006-11-01 13:00,1,118.38,118.38,118.38,118.38,1
20070301|2006-11-02 01:00,2,118.31,118.31,118.24,118.24,8
20070301|2006-11-02 01:30,2,118.24,118.24,118.24,118.24,195
20070301|2006-11-02 02:30,2,118.21,118.21,118.21,118.21,3
20070301|2006-11-02 03:00,2,118.2,118.2,118.2,118.2,5
20070301|2006-11-02 04:00,2,118.19,118.19,118.19,118.19,3
20070301|2006-11-02 04:30,2,118.22,118.22,118.22,118.22,5
20070301|2006-11-02 05:30,2,118.2,118.21,118.15,118.15,12
20070301|2006-11-02 06:00,2,118.13,118.13,118.13,118.13,2
20070301|2006-11-02 06:30,2,118.17,118.17,118.17,118.17,1
20070301|2006-11-02 07:30,2,118.11,118.13,118.02,118.13,23
20070301|2006-11-02 08:00,2,118.24,118.28,118.24,118.28,5
20070301|2006-11-02 09:00,2,118.09,118.09,117.97,117.97,22
20070301|2006-11-02 09:30,2,118.05,118.05,118.05,118.05,1
20070301|2006-11-02 10:00,2,118.1,118.1,118.02,118.06,15
20070301|2006-11-02 10:30,2,118.05,118.06,118.05,118.06,3
20070301|2006-11-02 11:00,2,118.04,118.04,118.04,118.04,1
20070301|2006-11-02 11:30,2,118.06,118.06,118.06,118.06,1
20070301|2006-11-02 12:00,2,118.04,118.04,118.04,118.04,1
20070301|2006-11-03 01:00,3,118.1,118.1,118.1,118.1,1
20070301|2006-11-03 02:00,3,118.1,118.17,118.1,118.17,7
20070301|2006-11-03 04:30,3,118.2,118.2,118.19,118.19,37
20070301|2006-11-03 05:30,3,118.16,118.16,118.16,118.16,1
20070301|2006-11-03 06:30,3,118.19,118.19,118.19,118.19,18
20070301|2006-11-03 07:00,3,118.25,118.34,118.17,118.34,9
20070301|2006-11-03 07:30,3,117.93,117.93,117.8,117.82,27
20070301|2006-11-03 08:00,3,117.8,117.8,117.79,117.79,3
20070301|2006-11-03 08:30,3,117.83,117.86,117.83,117.83,7
20070301|2006-11-03 09:00,3,117.76,117.86,117.76,117.86,5
20070301|2006-11-03 09:30,3,117.84,117.84,117.84,117.84,1
20070301|2006-11-03 10:00,3,117.77,117.77,117.77,117.77,1
20070301|2006-11-03 10:30,3,117.71,117.71,117.7,117.7,4
20070301|2006-11-03 11:00,3,117.65,117.65,117.64,117.64,6
20070301|2006-11-03 12:00,3,117.66,117.66,117.66,117.66,1
20070301|2006-11-03 14:00,3,117.65,117.65,117.65,117.65,1
20070301|2006-11-06 01:00,6,117.65,117.65,117.61,117.61,2
20070301|2006-11-06 01:30,6,117.59,117.61,117.59,117.61,6
20070301|2006-11-06 02:00,6,117.64,117.64,117.61,117.61,60
20070301|2006-11-06 02:30,6,117.66,117.66,117.66,117.66,1
20070301|2006-11-06 03:00,6,117.69,117.69,117.69,117.69,2
20070301|2006-11-06 04:00,6,117.69,117.69,117.69,117.69,8
20070301|2006-11-06 05:00,6,117.71,117.71,117.71,117.71,1
20070301|2006-11-06 07:00,6,117.65,117.65,117.65,117.65,5
20070301|2006-11-06 07:30,6,117.59,117.59,117.59,117.59,2
20070301|2006-11-06 08:00,6,117.62,117.62,117.62,117.62,5
20070301|2006-11-06 09:00,6,117.56,117.56,117.56,117.56,1
20070301|2006-11-06 09:30,6,117.52,117.55,117.5,117.55,144
20070301|2006-11-06 10:00,6,117.6,117.6,117.6,117.6,1
20070301|2006-11-06 11:30,6,117.56,117.56,117.56,117.56,1
20070301|2006-11-06 14:00,6,117.63,117.63,117.63,117.63,1
20070301|2006-11-06 14:30,6,117.61,117.61,117.61,117.61,1
20070301|2006-11-07 01:00,7,117.69,117.69,117.69,117.69,1
20070301|2006-11-07 02:30,7,117.71,117.71,117.71,117.71,1
20070301|2006-11-07 03:30,7,117.83,117.83,117.83,117.83,2
20070301|2006-11-07 06:00,7,117.91,117.92,117.91,117.92,4
20070301|2006-11-07 07:00,7,117.84,117.87,117.84,117.87,52
20070301|2006-11-07 08:00,7,117.97,117.99,117.97,117.99,5
20070301|2006-11-07 08:30,7,117.99,117.99,117.99,117.99,1
20070301|2006-11-07 09:00,7,118.07,118.07,118.07,118.07,4
20070301|2006-11-07 10:30,7,118.02,118.03,118.02,118.03,18
20070301|2006-11-07 11:30,7,118,118,118,118,1
20070301|2006-11-07 12:00,7,117.98,118,117.98,118,109
20070301|2006-11-07 13:00,7,118,118,118,118,11
20070301|2006-11-07 13:30,7,117.98,117.98,117.98,117.98,10
20070301|2006-11-08 01:00,8,118.03,118.03,118.03,118.03,1
20070301|2006-11-08 03:00,8,118.18,118.18,118.15,118.15,106
20070301|2006-11-08 04:00,8,118.15,118.15,118.15,118.15,1
20070301|2006-11-08 04:30,8,118.18,118.18,118.18,118.18,1
20070301|2006-11-08 05:30,8,118.16,118.16,118.16,118.16,1
20070301|2006-11-08 06:00,8,118.11,118.11,118.11,118.11,1
20070301|2006-11-08 06:30,8,118.13,118.13,118.13,118.13,2
20070301|2006-11-08 08:00,8,117.94,117.95,117.94,117.95,17
20070301|2006-11-08 09:00,8,117.98,117.98,117.93,117.93,285
20070301|2006-11-08 09:30,8,117.84,117.84,117.84,117.84,2
20070301|2006-11-08 10:00,8,117.82,117.87,117.82,117.87,17
20070301|2006-11-08 12:00,8,117.93,117.93,117.93,117.93,1
20070301|2006-11-08 12:30,8,117.94,117.94,117.94,117.94,1
20070301|2006-11-09 01:00,9,118,118.04,118,118.04,3
20070301|2006-11-09 02:00,9,117.95,117.96,117.95,117.96,5
20070301|2006-11-09 03:00,9,117.87,117.87,117.85,117.85,3
20070301|2006-11-09 03:30,9,117.87,117.87,117.87,117.87,100
20070301|2006-11-09 04:00,9,117.89,117.89,117.89,117.89,1
20070301|2006-11-09 04:30,9,117.87,117.87,117.83,117.83,11
20070301|2006-11-09 05:00,9,117.87,117.87,117.87,117.87,5
20070301|2006-11-09 06:30,9,117.95,117.95,117.95,117.95,2
20070301|2006-11-09 07:00,9,118,118,118,118,1
20070301|2006-11-09 07:30,9,117.9,117.9,117.9,117.9,1
20070301|2006-11-09 09:00,9,118.03,118.03,118.03,118.03,1
20070301|2006-11-09 10:30,9,118.04,118.04,118.04,118.04,2
20070301|2006-11-09 13:00,9,118.02,118.02,118.02,118.02,2
20070301|2006-11-09 14:30,9,118.02,118.02,118.02,118.02,1
20070301|2006-11-10 01:00,10,118.14,118.21,118.14,118.21,6
20070301|2006-11-10 01:30,10,118.16,118.28,118.16,118.28,55
20070301|2006-11-10 02:00,10,118.32,118.35,118.32,118.32,30
20070301|2006-11-10 02:30,10,118.27,118.27,118.27,118.27,2
20070301|2006-11-10 03:00,10,118.27,118.27,118.27,118.27,1
20070301|2006-11-10 03:30,10,118.3,118.31,118.23,118.23,8
20070301|2006-11-10 04:00,10,118.23,118.23,118.16,118.16,9
20070301|2006-11-10 05:00,10,118.15,118.19,118.15,118.19,2
20070301|2006-11-10 05:30,10,118.17,118.17,118.17,118.17,1
20070301|2006-11-10 06:00,10,118.14,118.14,118.12,118.12,2
20070301|2006-11-10 06:30,10,118.15,118.15,118.15,118.15,9
20070301|2006-11-10 07:00,10,118.13,118.14,118.13,118.14,2
20070301|2006-11-10 07:30,10,118.19,118.2,118.19,118.2,1194
20070301|2006-11-10 08:00,10,118.16,118.16,118.16,118.16,1
20070301|2006-11-10 08:30,10,118.23,118.25,118.23,118.23,4
20070301|2006-11-10 09:00,10,118.29,118.29,118.26,118.28,7
20070301|2006-11-10 09:30,10,118.33,118.35,118.3,118.32,29
20070301|2006-11-10 10:00,10,118.3,118.3,118.3,118.3,1
20070301|2006-11-10 10:30,10,118.26,118.29,118.26,118.29,3
20070301|2006-11-10 11:30,10,118.25,118.25,118.25,118.25,3
20070301|2006-11-10 12:00,10,118.22,118.22,118.22,118.22,3
20070301|2006-11-10 14:00,10,118.22,118.22,118.22,118.22,2
20070301|2006-11-13 01:00,13,118.28,118.31,118.28,118.31,7
20070301|2006-11-13 02:00,13,118.37,118.51,118.37,118.5,32
20070301|2006-11-13 02:30,13,118.46,118.46,118.46,118.46,3
20070301|2006-11-13 03:00,13,118.46,118.46,118.43,118.43,24
20070301|2006-11-13 03:30,13,118.41,118.41,118.41,118.41,2
20070301|2006-11-13 04:30,13,118.45,118.48,118.45,118.48,110
20070301|2006-11-13 05:00,13,118.48,118.48,118.47,118.47,11
20070301|2006-11-13 05:30,13,118.47,118.48,118.47,118.48,7
20070301|2006-11-13 06:00,13,118.47,118.47,118.47,118.47,2
20070301|2006-11-13 06:30,13,118.43,118.43,118.43,118.43,1
20070301|2006-11-13 07:00,13,118.46,118.46,118.38,118.38,9
20070301|2006-11-13 07:30,13,118.3,118.3,118.26,118.26,2
20070301|2006-11-13 08:00,13,118.24,118.24,118.15,118.15,111
20070301|2006-11-13 08:30,13,118.17,118.17,118.13,118.14,554
20070301|2006-11-13 09:00,13,118.09,118.14,118.09,118.14,104
20070301|2006-11-13 09:30,13,118.13,118.13,118.1,118.1,102
20070301|2006-11-13 10:30,13,118.12,118.12,118.07,118.07,113
20070301|2006-11-13 11:00,13,118.04,118.04,118.02,118.02,8
20070301|2006-11-13 11:30,13,118.01,118.02,118.01,118.02,2
20070301|2006-11-14 01:00,14,117.95,118,117.95,118,12
20070301|2006-11-14 01:30,14,117.96,117.96,117.87,117.87,119
20070301|2006-11-14 03:00,14,117.99,117.99,117.99,117.99,251
20070301|2006-11-14 03:30,14,118.04,118.04,117.99,117.99,4
20070301|2006-11-14 04:00,14,118.03,118.06,118.03,118.06,7
20070301|2006-11-14 07:00,14,118.15,118.29,118.15,118.29,889
20070301|2006-11-14 07:30,14,118.42,118.44,118.4,118.4,56
20070301|2006-11-14 08:00,14,118.43,118.44,118.38,118.39,7
20070301|2006-11-14 08:30,14,118.35,118.35,118.35,118.35,201
20070301|2006-11-14 09:00,14,118.3,118.3,118.3,118.3,1
20070301|2006-11-14 10:00,14,118.25,118.3,118.25,118.3,687
20070301|2006-11-14 10:30,14,118.32,118.32,118.32,118.32,76
20070301|2006-11-14 12:30,14,118.3,118.3,118.3,118.3,200
20070301|2006-11-14 13:00,14,118.28,118.28,118.28,118.28,1
20070301|2006-11-15 01:00,15,118.18,118.18,118.17,118.17,18
20070301|2006-11-15 01:30,15,118.23,118.23,118.23,118.23,1
20070301|2006-11-15 02:00,15,118.27,118.31,118.27,118.31,4
20070301|2006-11-15 02:30,15,118.29,118.29,118.29,118.29,204
20070301|2006-11-15 03:00,15,118.3,118.3,118.3,118.3,1
20070301|2006-11-15 03:30,15,118.32,118.32,118.32,118.32,1
20070301|2006-11-15 04:00,15,118.35,118.4,118.35,118.38,505
20070301|2006-11-15 04:30,15,118.39,118.44,118.39,118.43,517
20070301|2006-11-15 05:00,15,118.41,118.41,118.41,118.41,1
20070301|2006-11-15 05:30,15,118.45,118.46,118.45,118.46,670
20070301|2006-11-15 06:30,15,118.35,118.35,118.35,118.35,1
20070301|2006-11-15 07:30,15,118.29,118.29,118.19,118.19,1052
20070301|2006-11-15 08:00,15,118.18,118.18,118.15,118.15,8
20070301|2006-11-15 08:30,15,118.13,118.13,118.05,118.05,39
20070301|2006-11-15 09:30,15,118.08,118.08,118.01,118.06,25
20070301|2006-11-15 10:30,15,118.06,118.06,118.05,118.05,2
20070301|2006-11-15 11:30,15,118.09,118.09,118.08,118.08,2
20070301|2006-11-15 13:00,15,118.1,118.1,118.03,118.03,2
20070301|2006-11-15 14:30,15,118.04,118.04,118.02,118.02,2
20070301|2006-11-16 02:00,16,118.12,118.12,118.12,118.12,1
20070301|2006-11-16 02:30,16,118.16,118.19,118.16,118.19,13
20070301|2006-11-16 06:30,16,118.16,118.16,118.14,118.14,10
20070301|2006-11-16 07:00,16,118.23,118.33,118.23,118.33,3
20070301|2006-11-16 07:30,16,118.3,118.32,118.3,118.32,9
20070301|2006-11-16 08:00,16,118.24,118.24,118.24,118.24,662
20070301|2006-11-16 08:30,16,118.2,118.21,118.12,118.16,1815
20070301|2006-11-16 09:00,16,118.14,118.14,118.05,118.05,6262
20070301|2006-11-16 09:30,16,118.01,118.04,118.01,118.04,246
20070301|2006-11-16 10:00,16,118.01,118.01,118.01,118.01,2
20070301|2006-11-16 10:30,16,118,118,117.89,117.97,10
20070301|2006-11-16 11:00,16,117.88,117.9,117.87,117.9,5005
20070301|2006-11-16 11:30,16,117.84,117.84,117.81,117.81,3
20070301|2006-11-16 13:30,16,117.87,117.87,117.87,117.87,6
20070301|2006-11-16 14:30,16,117.84,117.84,117.82,117.82,6
20070301|2006-11-17 01:00,17,117.89,117.89,117.86,117.89,30659
20070301|2006-11-17 01:30,17,117.92,117.93,117.87,117.87,843
20070301|2006-11-17 02:00,17,117.81,117.81,117.68,117.68,855
20070301|2006-11-17 02:30,17,117.65,117.79,117.65,117.78,63
20070301|2006-11-17 03:30,17,117.88,117.88,117.88,117.88,50
20070301|2006-11-17 04:00,17,117.87,117.87,117.86,117.86,7
20070301|2006-11-17 04:30,17,117.91,117.91,117.9,117.9,3
20070301|2006-11-17 05:00,17,117.99,117.99,117.97,117.99,5162
20070301|2006-11-17 05:30,17,117.98,117.98,117.93,117.93,2
20070301|2006-11-17 07:00,17,118.05,118.05,118.04,118.04,4363
20070301|2006-11-17 07:30,17,117.97,117.97,117.86,117.86,1048
20070301|2006-11-17 08:00,17,118,118,118,118,1
20070301|2006-11-17 08:30,17,118,118.06,118,118.04,1402
20070301|2006-11-17 09:00,17,118.13,118.22,118.1,118.22,213
20070301|2006-11-17 09:30,17,118.23,118.24,118.17,118.24,161
20070301|2006-11-17 10:00,17,118.21,118.26,118.19,118.26,211
20070301|2006-11-17 10:30,17,118.28,118.28,118.26,118.26,10
20070301|2006-11-17 11:00,17,118.3,118.3,118.3,118.3,3
20070301|2006-11-17 11:30,17,118.32,118.32,118.27,118.27,10
20070301|2006-11-17 12:30,17,118.3,118.3,118.3,118.3,1
20070301|2006-11-17 13:00,17,118.33,118.33,118.33,118.33,2
20070301|2006-11-17 13:30,17,118.23,118.23,118.23,118.23,1
20070301|2006-11-17 14:30,17,118.25,118.25,118.25,118.25,100
20070301|2006-11-20 01:00,20,118.32,118.4,118.31,118.38,61
20070301|2006-11-20 01:30,20,118.35,118.42,118.35,118.42,37
20070301|2006-11-20 02:00,20,118.45,118.46,118.42,118.44,5943
20070301|2006-11-20 02:30,20,118.44,118.44,118.35,118.35,107
20070301|2006-11-20 03:00,20,118.45,118.45,118.41,118.41,21
20070301|2006-11-20 03:30,20,118.44,118.44,118.36,118.36,400
20070301|2006-11-20 04:00,20,118.36,118.36,118.35,118.35,2
20070301|2006-11-20 05:00,20,118.36,118.37,118.36,118.37,2
20070301|2006-11-20 05:30,20,118.38,118.38,118.38,118.38,1
20070301|2006-11-20 06:00,20,118.35,118.35,118.35,118.35,450
20070301|2006-11-20 06:30,20,118.35,118.35,118.35,118.35,13
20070301|2006-11-20 07:00,20,118.29,118.29,118.26,118.26,15
20070301|2006-11-20 08:30,20,118.31,118.31,118.31,118.31,106
20070301|2006-11-20 09:30,20,118.3,118.34,118.29,118.34,198
20070301|2006-11-20 10:00,20,118.34,118.41,118.32,118.32,141
20070301|2006-11-20 10:30,20,118.33,118.37,118.33,118.37,21
20070301|2006-11-20 11:00,20,118.36,118.38,118.36,118.38,12
20070301|2006-11-20 11:30,20,118.4,118.4,118.4,118.4,14
20070301|2006-11-20 14:30,20,118.41,118.41,118.41,118.41,1
20070301|2006-11-21 01:00,21,118.46,118.57,118.46,118.53,3500
20070301|2006-11-21 01:30,21,118.52,118.52,118.51,118.51,77
20070301|2006-11-21 02:00,21,118.55,118.55,118.55,118.55,1
20070301|2006-11-21 02:30,21,118.51,118.53,118.47,118.52,903
20070301|2006-11-21 03:00,21,118.47,118.47,118.47,118.47,10
20070301|2006-11-21 03:30,21,118.46,118.46,118.46,118.46,1
20070301|2006-11-21 04:00,21,118.44,118.45,118.43,118.44,62
20070301|2006-11-21 05:00,21,118.5,118.5,118.5,118.5,2
20070301|2006-11-21 05:30,21,118.48,118.49,118.48,118.49,7
20070301|2006-11-21 06:00,21,118.5,118.5,118.5,118.5,1
20070301|2006-11-21 06:30,21,118.42,118.42,118.39,118.39,15
20070301|2006-11-21 07:00,21,118.39,118.39,118.31,118.34,818
20070301|2006-11-21 07:30,21,118.37,118.37,118.37,118.37,206
20070301|2006-11-21 08:00,21,118.31,118.35,118.3,118.35,6
20070301|2006-11-21 08:30,21,118.34,118.35,118.28,118.28,334
20070301|2006-11-21 09:00,21,118.28,118.35,118.28,118.35,675
20070301|2006-11-21 09:30,21,118.35,118.36,118.35,118.36,179
20070301|2006-11-21 10:00,21,118.39,118.41,118.39,118.41,16
20070301|2006-11-21 10:30,21,118.38,118.38,118.38,118.38,10
20070301|2006-11-21 12:30,21,118.38,118.4,118.38,118.4,4
20070301|2006-11-21 13:00,21,118.43,118.43,118.43,118.43,1
20070301|2006-11-21 13:30,21,118.44,118.44,118.44,118.44,10
20070301|2006-11-21 14:30,21,118.44,118.44,118.44,118.44,1
20070301|2006-11-22 01:00,22,118.45,118.45,118.41,118.41,4
20070301|2006-11-22 01:30,22,118.37,118.37,118.37,118.37,1
20070301|2006-11-22 02:30,22,118.4,118.43,118.39,118.43,129
20070301|2006-11-22 03:00,22,118.44,118.45,118.44,118.45,15
20070301|2006-11-22 04:00,22,118.41,118.41,118.41,118.41,1
20070301|2006-11-22 04:30,22,118.42,118.42,118.42,118.42,1
20070301|2006-11-22 05:00,22,118.42,118.42,118.4,118.4,190
20070301|2006-11-22 05:30,22,118.4,118.4,118.4,118.4,33
20070301|2006-11-22 06:00,22,118.36,118.36,118.36,118.36,11
20070301|2006-11-22 07:00,22,118.4,118.42,118.4,118.42,2
20070301|2006-11-22 07:30,22,118.45,118.49,118.45,118.46,2451
20070301|2006-11-22 08:00,22,118.42,118.42,118.42,118.42,15
20070301|2006-11-22 08:30,22,118.41,118.41,118.3,118.36,109
20070301|2006-11-22 09:00,22,118.36,118.36,118.28,118.36,196
20070301|2006-11-22 12:00,22,118.41,118.41,118.41,118.41,2
20070301|2006-11-23 01:00,23,118.42,118.42,118.42,118.42,1
20070301|2006-11-23 01:30,23,118.43,118.46,118.43,118.46,274
20070301|2006-11-23 02:00,23,118.44,118.46,118.44,118.46,91
20070301|2006-11-23 02:30,23,118.46,118.49,118.34,118.34,211
20070301|2006-11-23 03:00,23,118.32,118.32,118.19,118.23,3022
20070301|2006-11-23 03:30,23,118.24,118.26,118.21,118.21,234
20070301|2006-11-23 04:00,23,118.21,118.22,118.18,118.18,582
20070301|2006-11-23 04:30,23,118.12,118.15,118.08,118.09,1486
20070301|2006-11-23 05:00,23,118.12,118.14,118.12,118.14,406
20070301|2006-11-23 05:30,23,118.12,118.12,118.12,118.12,1
20070301|2006-11-23 06:00,23,118.14,118.14,118.14,118.14,247
20070301|2006-11-23 06:30,23,118.14,118.15,118.14,118.15,31
20070301|2006-11-23 07:00,23,118.18,118.19,118.18,118.19,85
20070301|2006-11-23 07:30,23,118.19,118.19,118.17,118.17,48
20070301|2006-11-23 08:00,23,118.2,118.2,118.2,118.2,13
20070301|2006-11-23 08:30,23,118.17,118.17,118.16,118.17,39
20070301|2006-11-23 09:00,23,118.18,118.19,118.18,118.19,15
20070301|2006-11-23 09:30,23,118.18,118.18,118.18,118.18,40
20070301|2006-11-23 10:00,23,118.16,118.16,118.13,118.14,740
20070301|2006-11-23 10:30,23,118.18,118.18,118.18,118.18,511
20070301|2006-11-23 11:00,23,118.18,118.18,118.18,118.18,5
20070301|2006-11-23 11:30,23,118.19,118.19,118.19,118.19,5
20070301|2006-11-23 13:00,23,118.19,118.2,118.19,118.2,25
20070301|2006-11-23 14:30,23,118.21,118.21,118.21,118.21,3
20070301|2006-11-24 01:00,24,118.23,118.23,118.21,118.21,2
20070301|2006-11-24 01:30,24,118.22,118.25,118.22,118.25,32
20070301|2006-11-24 02:00,24,118.21,118.3,118.16,118.3,155
20070301|2006-11-24 02:30,24,118.31,118.54,118.31,118.48,2648
20070301|2006-11-24 03:00,24,118.49,118.56,118.46,118.56,561
20070301|2006-11-24 03:30,24,118.54,118.61,118.54,118.58,165
20070301|2006-11-24 04:00,24,118.53,118.55,118.51,118.55,150
20070301|2006-11-24 04:30,24,118.56,118.6,118.55,118.56,1075
20070301|2006-11-24 05:00,24,118.55,118.55,118.51,118.51,12
20070301|2006-11-24 05:30,24,118.54,118.55,118.54,118.55,66
20070301|2006-11-24 06:00,24,118.55,118.55,118.52,118.52,55
20070301|2006-11-24 06:30,24,118.51,118.54,118.49,118.54,466
20070301|2006-11-24 07:00,24,118.55,118.55,118.55,118.55,5
20070301|2006-11-24 08:00,24,118.55,118.56,118.54,118.55,206
20070301|2006-11-24 08:30,24,118.58,118.58,118.55,118.56,12
20070301|2006-11-24 09:00,24,118.58,118.65,118.57,118.63,234
20070301|2006-11-24 09:30,24,118.61,118.61,118.6,118.61,932
20070301|2006-11-24 10:00,24,118.62,118.62,118.59,118.59,304
20070301|2006-11-24 10:30,24,118.6,118.6,118.57,118.57,2
20070301|2006-11-24 11:00,24,118.56,118.58,118.55,118.55,36
20070301|2006-11-24 11:30,24,118.54,118.55,118.51,118.51,16
20070301|2006-11-24 12:30,24,118.49,118.49,118.49,118.49,8
20070301|2006-11-24 13:00,24,118.49,118.49,118.49,118.49,2
20070301|2006-11-24 13:30,24,118.52,118.52,118.52,118.52,2
20070301|2006-11-27 01:00,27,118.49,118.55,118.49,118.54,462
20070301|2006-11-27 01:30,27,118.51,118.56,118.51,118.56,14
20070301|2006-11-27 02:00,27,118.56,118.57,118.45,118.45,227
20070301|2006-11-27 02:30,27,118.45,118.46,118.4,118.41,972
20070301|2006-11-27 03:00,27,118.41,118.42,118.4,118.4,174
20070301|2006-11-27 03:30,27,118.4,118.42,118.4,118.42,193
20070301|2006-11-27 04:00,27,118.42,118.42,118.41,118.41,889
20070301|2006-11-27 04:30,27,118.41,118.45,118.41,118.45,437
20070301|2006-11-27 05:00,27,118.43,118.44,118.42,118.43,404
20070301|2006-11-27 05:30,27,118.41,118.42,118.41,118.41,241
20070301|2006-11-27 06:00,27,118.41,118.43,118.38,118.43,445
20070301|2006-11-27 06:30,27,118.42,118.42,118.41,118.42,100
20070301|2006-11-27 07:00,27,118.43,118.43,118.42,118.42,45
20070301|2006-11-27 07:30,27,118.41,118.42,118.33,118.33,1683
20070301|2006-11-27 08:00,27,118.32,118.35,118.3,118.35,403
20070301|2006-11-27 08:30,27,118.31,118.31,118.23,118.28,268
20070301|2006-11-27 09:00,27,118.26,118.3,118.24,118.3,164
20070301|2006-11-27 09:30,27,118.3,118.36,118.3,118.35,456
20070301|2006-11-27 10:00,27,118.37,118.39,118.35,118.38,316
20070301|2006-11-27 10:30,27,118.4,118.44,118.4,118.44,160
20070301|2006-11-27 11:00,27,118.45,118.46,118.45,118.45,412
20070301|2006-11-27 11:30,27,118.48,118.55,118.48,118.52,130
20070301|2006-11-27 12:00,27,118.51,118.51,118.51,118.51,2
20070301|2006-11-27 12:30,27,118.5,118.51,118.5,118.51,269
20070301|2006-11-27 13:00,27,118.56,118.57,118.55,118.55,265
20070301|2006-11-27 13:30,27,118.55,118.56,118.55,118.55,202
20070301|2006-11-27 14:30,27,118.54,118.58,118.54,118.58,7
20070301|2006-11-28 01:00,28,118.54,118.58,118.52,118.52,3631
20070301|2006-11-28 01:30,28,118.51,118.56,118.51,118.55,107
20070301|2006-11-28 02:00,28,118.55,118.57,118.49,118.5,2011
20070301|2006-11-28 02:30,28,118.5,118.54,118.43,118.48,1575
20070301|2006-11-28 03:00,28,118.48,118.52,118.47,118.48,1414
20070301|2006-11-28 03:30,28,118.48,118.48,118.44,118.44,37
20070301|2006-11-28 04:00,28,118.47,118.51,118.47,118.48,5116
20070301|2006-11-28 04:30,28,118.47,118.5,118.45,118.46,708
20070301|2006-11-28 05:00,28,118.49,118.49,118.44,118.46,75
20070301|2006-11-28 05:30,28,118.46,118.47,118.45,118.46,111
20070301|2006-11-28 06:00,28,118.46,118.46,118.45,118.45,43
20070301|2006-11-28 07:00,28,118.5,118.61,118.5,118.6,144
20070301|2006-11-28 07:30,28,118.61,118.71,118.61,118.66,12108
20070301|2006-11-28 08:00,28,118.65,118.66,118.62,118.62,4964
20070301|2006-11-28 08:30,28,118.63,118.65,118.56,118.56,1428
20070301|2006-11-28 09:00,28,118.57,118.58,118.48,118.5,2832
20070301|2006-11-28 09:30,28,118.54,118.59,118.53,118.59,1117
20070301|2006-11-28 10:00,28,118.6,118.63,118.57,118.57,1639
20070301|2006-11-28 10:30,28,118.57,118.58,118.57,118.58,302
20070301|2006-11-28 11:00,28,118.6,118.6,118.47,118.47,16
20070301|2006-11-28 11:30,28,118.5,118.5,118.5,118.5,50
20070301|2006-11-28 12:00,28,118.5,118.55,118.5,118.55,711
20070301|2006-11-28 13:00,28,118.55,118.55,118.55,118.55,48
20070301|2006-11-28 13:30,28,118.58,118.58,118.58,118.58,30
20070301|2006-11-28 14:00,28,118.59,118.59,118.59,118.59,4
20070301|2006-11-28 14:30,28,118.6,118.6,118.6,118.6,7
20070301|2006-11-29 01:00,29,118.61,118.61,118.53,118.53,4182
20070301|2006-11-29 01:30,29,118.53,118.55,118.53,118.54,470
20070301|2006-11-29 02:00,29,118.54,118.59,118.54,118.57,1354
20070301|2006-11-29 02:30,29,118.58,118.58,118.53,118.53,946
20070301|2006-11-29 03:00,29,118.52,118.54,118.51,118.53,2668
20070301|2006-11-29 03:30,29,118.52,118.53,118.5,118.5,864
20070301|2006-11-29 04:00,29,118.5,118.51,118.49,118.5,383
20070301|2006-11-29 04:30,29,118.5,118.53,118.5,118.52,1265
20070301|2006-11-29 05:00,29,118.51,118.55,118.48,118.48,1296
20070301|2006-11-29 05:30,29,118.5,118.54,118.5,118.53,1883
20070301|2006-11-29 06:00,29,118.51,118.52,118.51,118.52,95
20070301|2006-11-29 06:30,29,118.52,118.53,118.52,118.53,88
20070301|2006-11-29 07:00,29,118.54,118.58,118.46,118.46,302
20070301|2006-11-29 07:30,29,118.5,118.52,118.43,118.52,5365
20070301|2006-11-29 08:00,29,118.53,118.63,118.53,118.6,8953
20070301|2006-11-29 08:30,29,118.61,118.63,118.57,118.63,947
20070301|2006-11-29 09:00,29,118.63,118.65,118.49,118.49,3849
20070301|2006-11-29 09:30,29,118.49,118.52,118.4,118.41,570
20070301|2006-11-29 10:00,29,118.42,118.42,118.35,118.4,3019
20070301|2006-11-29 10:30,29,118.41,118.42,118.37,118.39,129
20070301|2006-11-29 11:00,29,118.36,118.38,118.36,118.37,205
20070301|2006-11-29 11:30,29,118.37,118.37,118.37,118.37,235
20070301|2006-11-29 12:00,29,118.38,118.4,118.34,118.34,55
20070301|2006-11-29 12:30,29,118.38,118.4,118.36,118.37,80
20070301|2006-11-29 13:00,29,118.31,118.31,118.31,118.31,1
20070301|2006-11-29 13:30,29,118.34,118.34,118.33,118.33,32
20070301|2006-11-29 14:00,29,118.3,118.32,118.3,118.32,7
20070301|2006-11-30 01:00,30,118.34,118.42,118.34,118.39,288
20070301|2006-11-30 01:30,30,118.36,118.42,118.35,118.39,84
20070301|2006-11-30 02:00,30,118.38,118.38,118.33,118.33,224
20070301|2006-11-30 02:30,30,118.34,118.36,118.28,118.32,4399
20070301|2006-11-30 03:00,30,118.32,118.34,118.3,118.3,33014
20070301|2006-11-30 03:30,30,118.3,118.35,118.29,118.34,5576
20070301|2006-11-30 04:00,30,118.34,118.4,118.32,118.38,75210
20070301|2006-11-30 04:30,30,118.39,118.41,118.38,118.39,23819
20070301|2006-11-30 05:00,30,118.37,118.39,118.37,118.38,566
20070301|2006-11-30 05:30,30,118.38,118.41,118.38,118.4,127
20070301|2006-11-30 06:00,30,118.38,118.38,118.37,118.37,33
20070301|2006-11-30 06:30,30,118.36,118.38,118.33,118.37,2948
20070301|2006-11-30 07:00,30,118.38,118.47,118.38,118.45,469
20070301|2006-11-30 07:30,30,118.39,118.45,118.38,118.45,596
20070301|2006-11-30 08:00,30,118.46,118.55,118.46,118.55,27065
20070301|2006-11-30 08:30,30,118.55,118.64,118.51,118.64,10498
20070301|2006-11-30 09:00,30,118.58,118.67,118.54,118.55,9851
20070301|2006-11-30 09:30,30,118.56,118.64,118.53,118.63,2805
20070301|2006-11-30 10:00,30,118.63,118.69,118.63,118.65,8280
20070301|2006-11-30 10:30,30,118.67,118.69,118.66,118.67,3977
20070301|2006-11-30 11:00,30,118.66,118.66,118.65,118.65,1351
20070301|2006-11-30 11:30,30,118.65,118.66,118.64,118.64,1090
20070301|2006-11-30 12:00,30,118.64,118.64,118.63,118.63,1095
20070301|2006-11-30 12:30,30,118.62,118.62,118.62,118.62,11
20070301|2006-11-30 13:00,30,118.65,118.66,118.65,118.65,52
20070301|2006-11-30 13:30,30,118.65,118.69,118.65,118.68,96
20070301|2006-11-30 14:00,30,118.69,118.69,118.67,118.67,5
20070301|2006-11-30 14:30,30,118.67,118.68,118.66,118.67,13
20070301|2006-11-30 15:00,30,118.7,118.7,118.7,118.7,50
20070301|2006-12-01 01:00,1,118.72,118.72,118.65,118.65,6268
20070301|2006-12-01 01:30,1,118.67,118.67,118.6,118.61,1485
20070301|2006-12-01 02:00,1,118.61,118.62,118.58,118.59,1669
20070301|2006-12-01 02:30,1,118.59,118.63,118.59,118.59,13211
20070301|2006-12-01 03:00,1,118.59,118.6,118.52,118.54,2988
20070301|2006-12-01 03:30,1,118.56,118.59,118.54,118.54,1720
20070301|2006-12-01 04:00,1,118.54,118.56,118.52,118.53,13036
20070301|2006-12-01 04:30,1,118.54,118.56,118.53,118.56,633
20070301|2006-12-01 05:00,1,118.55,118.57,118.55,118.56,20320
20070301|2006-12-01 05:30,1,118.56,118.61,118.56,118.58,4072
20070301|2006-12-01 06:00,1,118.57,118.6,118.57,118.59,10293
20070301|2006-12-01 06:30,1,118.59,118.61,118.58,118.58,20655
20070301|2006-12-01 07:00,1,118.58,118.59,118.53,118.57,27120
20070301|2006-12-01 07:30,1,118.57,118.58,118.54,118.56,6407
20070301|2006-12-01 08:00,1,118.56,118.6,118.55,118.58,11630
20070301|2006-12-01 08:30,1,118.58,118.73,118.57,118.67,2800
20070301|2006-12-01 09:00,1,118.68,118.93,118.67,118.91,75217
20070301|2006-12-01 09:30,1,118.91,119.06,118.91,118.97,20964
20070301|2006-12-01 10:00,1,118.93,118.96,118.89,118.92,20374
20070301|2006-12-01 10:30,1,118.93,118.93,118.88,118.89,3904
20070301|2006-12-01 11:00,1,118.92,118.92,118.91,118.91,86
20070301|2006-12-01 11:30,1,118.91,118.91,118.89,118.9,2403
20070301|2006-12-01 12:00,1,118.92,118.94,118.91,118.91,17551
20070301|2006-12-01 12:30,1,118.95,118.95,118.94,118.94,8
20070301|2006-12-01 13:30,1,118.95,118.96,118.93,118.93,13
20070301|2006-12-01 14:00,1,118.93,118.94,118.92,118.92,49
20070301|2006-12-01 14:30,1,118.93,118.93,118.92,118.92,2
20070301|2006-12-04 01:00,4,118.87,118.92,118.87,118.91,15945
20070301|2006-12-04 01:30,4,118.9,118.9,118.83,118.87,6729
20070301|2006-12-04 02:00,4,118.87,118.93,118.87,118.87,9462
20070301|2006-12-04 02:30,4,118.87,118.91,118.87,118.89,17777
20070301|2006-12-04 03:00,4,118.88,118.91,118.87,118.88,23728
20070301|2006-12-04 03:30,4,118.88,118.9,118.87,118.88,31069
20070301|2006-12-04 04:00,4,118.87,118.9,118.87,118.89,16105
20070301|2006-12-04 04:30,4,118.89,118.89,118.87,118.88,26379
20070301|2006-12-04 05:00,4,118.87,118.88,118.85,118.86,14341
20070301|2006-12-04 05:30,4,118.86,118.89,118.86,118.88,4093
20070301|2006-12-04 06:00,4,118.88,118.9,118.87,118.88,7743
20070301|2006-12-04 06:30,4,118.88,118.88,118.83,118.84,7982
20070301|2006-12-04 07:00,4,118.84,118.86,118.79,118.8,26547
20070301|2006-12-04 07:30,4,118.8,118.86,118.79,118.85,14756
20070301|2006-12-04 08:00,4,118.85,118.9,118.8,118.82,21530
20070301|2006-12-04 08:30,4,118.81,118.85,118.79,118.84,39500
20070301|2006-12-04 09:00,4,118.84,118.86,118.8,118.84,28664
20070301|2006-12-04 09:30,4,118.84,118.9,118.84,118.88,27780
20070301|2006-12-04 10:00,4,118.89,118.93,118.88,118.9,19421
20070301|2006-12-04 10:30,4,118.89,118.9,118.83,118.86,9756
20070301|2006-12-04 11:00,4,118.86,118.88,118.85,118.87,12030
20070301|2006-12-04 11:30,4,118.87,118.9,118.86,118.9,4402
20070301|2006-12-04 12:00,4,118.9,118.9,118.89,118.9,2445
20070301|2006-12-04 12:30,4,118.91,118.92,118.87,118.89,4439
20070301|2006-12-04 13:00,4,118.87,118.89,118.87,118.89,11
20070301|2006-12-04 13:30,4,118.89,118.89,118.88,118.88,66
20070301|2006-12-04 14:00,4,118.9,118.92,118.9,118.91,202
20070301|2006-12-04 14:30,4,118.9,118.9,118.88,118.89,352
20070301|2006-12-05 01:00,5,118.91,118.94,118.89,118.93,17526
20070301|2006-12-05 01:30,5,118.94,118.98,118.93,118.96,4560
20070301|2006-12-05 02:00,5,118.96,118.96,118.83,118.84,46633
20070301|2006-12-05 02:30,5,118.84,118.86,118.77,118.81,51063
20070301|2006-12-05 03:00,5,118.81,118.82,118.76,118.77,37478
20070301|2006-12-05 03:30,5,118.77,118.8,118.75,118.79,40518
20070301|2006-12-05 04:00,5,118.79,118.85,118.78,118.84,40727
20070301|2006-12-05 04:30,5,118.84,118.84,118.8,118.82,18742
20070301|2006-12-05 05:00,5,118.82,118.87,118.81,118.86,37227
20070301|2006-12-05 05:30,5,118.86,118.89,118.86,118.87,13802
20070301|2006-12-05 06:00,5,118.86,118.88,118.85,118.87,13465
20070301|2006-12-05 06:30,5,118.87,118.93,118.86,118.93,18084
20070301|2006-12-05 07:00,5,118.93,119,118.89,119,47398
20070301|2006-12-05 07:30,5,118.99,119,118.89,118.93,46494
20070301|2006-12-05 08:00,5,118.94,118.94,118.84,118.86,49648
20070301|2006-12-05 08:30,5,118.85,118.94,118.79,118.81,49588
20070301|2006-12-05 09:00,5,118.8,118.86,118.74,118.74,102530
20070301|2006-12-05 09:30,5,118.75,118.75,118.64,118.72,64071
20070301|2006-12-05 10:00,5,118.72,118.77,118.71,118.76,34969
20070301|2006-12-05 10:30,5,118.76,118.79,118.75,118.78,43443
20070301|2006-12-05 11:00,5,118.79,118.86,118.79,118.85,15676
20070301|2006-12-05 11:30,5,118.84,118.86,118.83,118.85,11926
20070301|2006-12-05 12:00,5,118.84,118.84,118.83,118.84,1592
20070301|2006-12-05 12:30,5,118.84,118.84,118.84,118.84,108
20070301|2006-12-05 13:00,5,118.85,118.85,118.83,118.84,430
20070301|2006-12-05 13:30,5,118.83,118.85,118.83,118.85,367
20070301|2006-12-05 14:00,5,118.84,118.84,118.82,118.83,426
20070301|2006-12-05 14:30,5,118.83,118.83,118.81,118.83,12217
20070301|2006-12-05 15:00,5,118.83,118.83,118.83,118.83,1
20070301|2006-12-06 01:00,6,118.82,118.91,118.8,118.88,35992
20070301|2006-12-06 01:30,6,118.89,118.89,118.85,118.86,20211
20070301|2006-12-06 02:00,6,118.85,118.86,118.8,118.82,27403
20070301|2006-12-06 02:30,6,118.82,118.82,118.76,118.79,65776
20070301|2006-12-06 03:00,6,118.79,118.8,118.77,118.79,88191
20070301|2006-12-06 03:30,6,118.79,118.79,118.71,118.73,57516
20070301|2006-12-06 04:00,6,118.73,118.77,118.72,118.75,73991
20070301|2006-12-06 04:30,6,118.75,118.75,118.72,118.75,76055
20070301|2006-12-06 05:00,6,118.75,118.79,118.74,118.78,38202
20070301|2006-12-06 05:30,6,118.78,118.8,118.75,118.78,47129
20070301|2006-12-06 06:00,6,118.77,118.79,118.76,118.78,22358
20070301|2006-12-06 06:30,6,118.78,118.8,118.73,118.75,32087
20070301|2006-12-06 07:00,6,118.75,118.78,118.67,118.7,80273
20070301|2006-12-06 07:30,6,118.71,118.72,118.63,118.64,70868
20070301|2006-12-06 08:00,6,118.64,118.68,118.57,118.61,123773
20070301|2006-12-06 08:30,6,118.61,118.71,118.61,118.69,84684
20070301|2006-12-06 09:00,6,118.69,118.74,118.68,118.69,111064
20070301|2006-12-06 09:30,6,118.69,118.73,118.65,118.72,92352
20070301|2006-12-06 10:00,6,118.72,118.74,118.68,118.69,56807
20070301|2006-12-06 10:30,6,118.7,118.7,118.66,118.7,24285
20070301|2006-12-06 11:00,6,118.69,118.71,118.67,118.69,16335
20070301|2006-12-06 11:30,6,118.7,118.7,118.68,118.69,12786
20070301|2006-12-06 12:00,6,118.69,118.7,118.66,118.67,14294
20070301|2006-12-06 12:30,6,118.67,118.68,118.65,118.65,1243
20070301|2006-12-06 13:00,6,118.66,118.66,118.63,118.66,1786
20070301|2006-12-06 13:30,6,118.66,118.66,118.64,118.65,265
20070301|2006-12-06 14:00,6,118.64,118.66,118.64,118.65,324
20070301|2006-12-06 14:30,6,118.66,118.67,118.64,118.66,1709
20070301|2006-12-06 15:00,6,118.65,118.65,118.65,118.65,9
20070301|2006-12-07 01:00,7,118.66,118.67,118.63,118.65,9764
20070301|2006-12-07 01:30,7,118.64,118.65,118.62,118.65,18561
20070301|2006-12-07 02:00,7,118.65,118.65,118.6,118.64,49914
20070301|2006-12-07 02:30,7,118.64,118.65,118.62,118.63,44219
20070301|2006-12-07 03:00,7,118.64,118.68,118.63,118.68,30327
20070301|2006-12-07 03:30,7,118.67,118.72,118.67,118.68,35697
20070301|2006-12-07 04:00,7,118.68,118.72,118.67,118.71,29762
20070301|2006-12-07 04:30,7,118.71,118.74,118.69,118.74,41357
20070301|2006-12-07 05:00,7,118.73,118.82,118.73,118.78,67221
20070301|2006-12-07 05:30,7,118.77,118.79,118.75,118.77,23924
20070301|2006-12-07 06:00,7,118.77,118.77,118.73,118.76,17881
20070301|2006-12-07 06:30,7,118.76,118.8,118.73,118.77,19807
20070301|2006-12-07 07:00,7,118.77,118.81,118.72,118.74,21241
20070301|2006-12-07 07:30,7,118.74,118.76,118.53,118.59,202344
20070301|2006-12-07 08:00,7,118.58,118.69,118.58,118.63,89858
20070301|2006-12-07 08:30,7,118.64,118.64,118.46,118.57,135774
20070301|2006-12-07 09:00,7,118.57,118.62,118.52,118.53,60187
20070301|2006-12-07 09:30,7,118.53,118.56,118.5,118.53,76013
20070301|2006-12-07 10:00,7,118.53,118.54,118.45,118.47,62638
20070301|2006-12-07 10:30,7,118.46,118.47,118.41,118.45,48182
20070301|2006-12-07 11:00,7,118.44,118.44,118.32,118.35,44483
20070301|2006-12-07 11:30,7,118.34,118.36,118.31,118.34,17656
20070301|2006-12-07 12:00,7,118.35,118.38,118.34,118.37,8569
20070301|2006-12-07 12:30,7,118.36,118.37,118.34,118.36,3723
20070301|2006-12-07 13:00,7,118.36,118.37,118.35,118.37,834
20070301|2006-12-07 13:30,7,118.36,118.42,118.36,118.41,2382
20070301|2006-12-07 14:00,7,118.41,118.42,118.4,118.41,325
20070301|2006-12-07 14:30,7,118.41,118.42,118.39,118.4,1405
20070301|2006-12-07 15:00,7,118.42,118.42,118.42,118.42,29
20070301|2006-12-08 01:00,8,118.4,118.45,118.39,118.43,8854
20070301|2006-12-08 01:30,8,118.43,118.43,118.32,118.33,30532
20070301|2006-12-08 02:00,8,118.33,118.41,118.32,118.38,38191
20070301|2006-12-08 02:30,8,118.38,118.44,118.36,118.43,43226
20070301|2006-12-08 03:00,8,118.43,118.5,118.42,118.48,42690
20070301|2006-12-08 03:30,8,118.49,118.49,118.42,118.43,22452
20070301|2006-12-08 04:00,8,118.43,118.45,118.41,118.43,21908
20070301|2006-12-08 04:30,8,118.44,118.46,118.42,118.45,19613
20070301|2006-12-08 05:00,8,118.45,118.45,118.4,118.4,18286
20070301|2006-12-08 05:30,8,118.41,118.43,118.39,118.41,14536
20070301|2006-12-08 06:00,8,118.41,118.44,118.41,118.44,8989
20070301|2006-12-08 06:30,8,118.43,118.45,118.41,118.45,26745
20070301|2006-12-08 07:00,8,118.45,118.47,118.16,118.24,82275
20070301|2006-12-08 07:30,8,118.24,118.55,118.21,118.47,285044
20070301|2006-12-08 08:00,8,118.48,118.66,118.47,118.59,173051
20070301|2006-12-08 08:30,8,118.59,118.64,118.53,118.61,72801
20070301|2006-12-08 09:00,8,118.61,118.67,118.41,118.41,129983
20070301|2006-12-08 09:30,8,118.41,118.46,118.32,118.32,83185
20070301|2006-12-08 10:00,8,118.32,118.34,118.26,118.26,76120
20070301|2006-12-08 10:30,8,118.26,118.28,118.12,118.12,89248
20070301|2006-12-08 11:00,8,118.12,118.18,118.09,118.16,44882
20070301|2006-12-08 11:30,8,118.17,118.19,118.15,118.16,9781
20070301|2006-12-08 12:00,8,118.16,118.18,118.14,118.17,3858
20070301|2006-12-08 12:30,8,118.17,118.18,118.15,118.15,1713
20070301|2006-12-08 13:00,8,118.15,118.16,118.12,118.13,1585
20070301|2006-12-08 13:30,8,118.13,118.13,118.08,118.09,2228
20070301|2006-12-08 14:00,8,118.1,118.1,118.06,118.07,2471
20070301|2006-12-08 14:30,8,118.07,118.09,118.05,118.07,2781
20070301|2006-12-08 15:00,8,118.08,118.08,118.08,118.08,94
20070301|2006-12-11 01:00,11,118.11,118.17,118.09,118.17,21061
20070301|2006-12-11 01:30,11,118.17,118.18,118.11,118.16,19086
20070301|2006-12-11 02:00,11,118.16,118.22,118.14,118.22,32367
20070301|2006-12-11 02:30,11,118.22,118.23,118.16,118.18,23933
20070301|2006-12-11 03:00,11,118.18,118.19,118.13,118.18,38161
20070301|2006-12-11 03:30,11,118.19,118.23,118.16,118.22,30164
20070301|2006-12-11 04:00,11,118.22,118.24,118.17,118.19,31272
20070301|2006-12-11 04:30,11,118.19,118.2,118.14,118.14,27287
20070301|2006-12-11 05:00,11,118.15,118.2,118.14,118.19,18378
20070301|2006-12-11 05:30,11,118.19,118.2,118.14,118.15,18677
20070301|2006-12-11 06:00,11,118.16,118.19,118.13,118.15,31439
20070301|2006-12-11 06:30,11,118.15,118.17,118.08,118.1,43864
20070301|2006-12-11 07:00,11,118.1,118.1,117.99,118.06,116986
20070301|2006-12-11 07:30,11,118.06,118.18,118.04,118.15,73641
20070301|2006-12-11 08:00,11,118.16,118.21,118.13,118.16,42741
20070301|2006-12-11 08:30,11,118.15,118.19,118.13,118.15,42901
20070301|2006-12-11 09:00,11,118.14,118.15,118.08,118.1,44541
20070301|2006-12-11 09:30,11,118.1,118.13,118.06,118.12,31436
20070301|2006-12-11 10:00,11,118.12,118.13,118.08,118.09,29635
20070301|2006-12-11 10:30,11,118.1,118.1,118.03,118.04,19725
20070301|2006-12-11 11:00,11,118.05,118.07,118.03,118.04,20415
20070301|2006-12-11 11:30,11,118.04,118.1,118.04,118.09,7809
20070301|2006-12-11 12:00,11,118.09,118.09,118.06,118.07,1211
20070301|2006-12-11 12:30,11,118.07,118.1,118.07,118.09,1185
20070301|2006-12-11 13:00,11,118.09,118.09,118.06,118.08,435
20070301|2006-12-11 13:30,11,118.07,118.11,118.07,118.09,920
20070301|2006-12-11 14:00,11,118.09,118.11,118.07,118.11,498
20070301|2006-12-11 14:30,11,118.09,118.1,118.09,118.1,647
20070301|2006-12-11 15:00,11,118.08,118.08,118.08,118.08,42
20070301|2006-12-12 01:00,12,118.11,118.16,118.11,118.15,10203
20070301|2006-12-12 01:30,12,118.15,118.15,118.12,118.14,10801
20070301|2006-12-12 02:00,12,118.13,118.15,118.09,118.13,19619
20070301|2006-12-12 02:30,12,118.13,118.18,118.12,118.14,29446
20070301|2006-12-12 03:00,12,118.14,118.19,118.14,118.16,30845
20070301|2006-12-12 03:30,12,118.17,118.19,118.05,118.11,51385
20070301|2006-12-12 04:00,12,118.11,118.12,118.01,118.06,87392
20070301|2006-12-12 04:30,12,118.06,118.08,118.03,118.08,30368
20070301|2006-12-12 05:00,12,118.08,118.1,118.04,118.05,32847
20070301|2006-12-12 05:30,12,118.04,118.05,117.97,118.05,48836
20070301|2006-12-12 06:00,12,118.04,118.16,118.03,118.16,43521
20070301|2006-12-12 06:30,12,118.16,118.16,118.11,118.12,30250
20070301|2006-12-12 07:00,12,118.12,118.14,118.07,118.07,56253
20070301|2006-12-12 07:30,12,118.07,118.13,118.05,118.09,55597
20070301|2006-12-12 08:00,12,118.1,118.14,118.08,118.11,32616
20070301|2006-12-12 08:30,12,118.11,118.19,118.1,118.15,54164
20070301|2006-12-12 09:00,12,118.15,118.18,118.14,118.14,44171
20070301|2006-12-12 09:30,12,118.14,118.15,118.09,118.13,34167
20070301|2006-12-12 10:00,12,118.12,118.12,118.06,118.09,32145
20070301|2006-12-12 10:30,12,118.09,118.11,118.05,118.06,21046
20070301|2006-12-12 11:00,12,118.06,118.09,118.05,118.08,12867
20070301|2006-12-12 11:30,12,118.08,118.1,118.08,118.08,6611
20070301|2006-12-12 12:00,12,118.08,118.09,118.08,118.09,3737
20070301|2006-12-12 12:30,12,118.09,118.09,118.05,118.06,2679
20070301|2006-12-12 13:00,12,118.05,118.19,118.03,118.17,14026
20070301|2006-12-12 13:30,12,118.17,118.2,118.12,118.17,12030
20070301|2006-12-12 14:00,12,118.17,118.19,118.15,118.15,1569
20070301|2006-12-12 14:30,12,118.15,118.15,118.12,118.13,2180
20070301|2006-12-12 15:00,12,118.12,118.12,118.12,118.12,21
20070301|2006-12-13 01:00,13,118.22,118.3,118.2,118.28,32039
20070301|2006-12-13 01:30,13,118.28,118.32,118.22,118.24,36842
20070301|2006-12-13 02:00,13,118.25,118.26,118.19,118.2,36847
20070301|2006-12-13 02:30,13,118.2,118.28,118.19,118.27,40397
20070301|2006-12-13 03:00,13,118.26,118.31,118.25,118.26,68760
20070301|2006-12-13 03:30,13,118.27,118.37,118.26,118.34,81977
20070301|2006-12-13 04:00,13,118.34,118.42,118.32,118.41,75555
20070301|2006-12-13 04:30,13,118.42,118.47,118.4,118.45,65763
20070301|2006-12-13 05:00,13,118.45,118.46,118.41,118.43,31487
20070301|2006-12-13 05:30,13,118.42,118.47,118.42,118.46,28327
20070301|2006-12-13 06:00,13,118.45,118.53,118.45,118.51,62510
20070301|2006-12-13 06:30,13,118.52,118.52,118.44,118.46,28704
20070301|2006-12-13 07:00,13,118.45,118.48,118.26,118.28,66363
20070301|2006-12-13 07:30,13,118.27,118.31,118.12,118.13,242705
20070301|2006-12-13 08:00,13,118.12,118.17,118.04,118.07,149443
20070301|2006-12-13 08:30,13,118.07,118.13,118.06,118.08,80458
20070301|2006-12-13 09:00,13,118.08,118.14,118.05,118.07,50608
20070301|2006-12-13 09:30,13,118.07,118.09,117.99,118.04,78966
20070301|2006-12-13 10:00,13,118.05,118.07,117.89,117.93,91406
20070301|2006-12-13 10:30,13,117.93,117.96,117.9,117.93,42932
20070301|2006-12-13 11:00,13,117.94,117.95,117.89,117.91,17436
20070301|2006-12-13 11:30,13,117.9,117.95,117.9,117.94,10262
20070301|2006-12-13 12:00,13,117.93,117.94,117.87,117.91,12910
20070301|2006-12-13 12:30,13,117.91,117.93,117.9,117.9,3501
20070301|2006-12-13 13:00,13,117.9,117.9,117.87,117.88,4242
20070301|2006-12-13 13:30,13,117.88,117.88,117.79,117.84,16999
20070301|2006-12-13 14:00,13,117.84,117.87,117.84,117.85,1777
20070301|2006-12-13 14:30,13,117.85,117.87,117.84,117.85,1202
20070301|2006-12-13 15:00,13,117.84,117.84,117.84,117.84,78
20070301|2006-12-14 01:00,14,117.9,117.96,117.88,117.93,28141
20070301|2006-12-14 01:30,14,117.93,117.97,117.81,117.84,37930
20070301|2006-12-14 02:00,14,117.84,117.94,117.84,117.92,40664
20070301|2006-12-14 02:30,14,117.92,117.96,117.9,117.95,29342
20070301|2006-12-14 03:00,14,117.95,117.98,117.94,117.96,36913
20070301|2006-12-14 03:30,14,117.95,117.97,117.92,117.92,34593
20070301|2006-12-14 04:00,14,117.92,117.94,117.72,117.75,121528
20070301|2006-12-14 04:30,14,117.74,117.81,117.72,117.79,58002
20070301|2006-12-14 05:00,14,117.79,117.81,117.74,117.76,34826
20070301|2006-12-14 05:30,14,117.77,117.85,117.76,117.85,23232
20070301|2006-12-14 06:00,14,117.84,117.93,117.84,117.88,36975
20070301|2006-12-14 06:30,14,117.88,117.91,117.85,117.91,22711
20070301|2006-12-14 07:00,14,117.91,117.93,117.74,117.75,49955
20070301|2006-12-14 07:30,14,117.75,117.82,117.69,117.81,114683
20070301|2006-12-14 08:00,14,117.81,117.87,117.79,117.84,65216
20070301|2006-12-14 08:30,14,117.84,117.84,117.71,117.71,74341
20070301|2006-12-14 09:00,14,117.71,117.78,117.69,117.69,54040
20070301|2006-12-14 09:30,14,117.7,117.73,117.65,117.7,82777
20070301|2006-12-14 10:00,14,117.7,117.71,117.57,117.61,87181
20070301|2006-12-14 10:30,14,117.61,117.67,117.57,117.65,38513
20070301|2006-12-14 11:00,14,117.65,117.67,117.61,117.62,16426
20070301|2006-12-14 11:30,14,117.62,117.63,117.6,117.62,10841
20070301|2006-12-14 12:00,14,117.63,117.64,117.6,117.62,4474
20070301|2006-12-14 12:30,14,117.61,117.62,117.53,117.54,6563
20070301|2006-12-14 13:00,14,117.54,117.58,117.54,117.56,2867
20070301|2006-12-14 13:30,14,117.56,117.58,117.53,117.57,2105
20070301|2006-12-14 14:00,14,117.57,117.59,117.54,117.55,778
20070301|2006-12-14 14:30,14,117.55,117.58,117.55,117.58,1098
20070301|2006-12-14 15:00,14,117.58,117.58,117.58,117.58,42
20070301|2006-12-15 01:00,15,117.51,117.6,117.51,117.6,15812
20070301|2006-12-15 01:30,15,117.59,117.65,117.58,117.65,19836
20070301|2006-12-15 02:00,15,117.64,117.7,117.64,117.65,40628
20070301|2006-12-15 02:30,15,117.64,117.68,117.63,117.65,30583
20070301|2006-12-15 03:00,15,117.64,117.66,117.55,117.57,48609
20070301|2006-12-15 03:30,15,117.56,117.59,117.47,117.55,88387
20070301|2006-12-15 04:00,15,117.55,117.59,117.54,117.56,38913
20070301|2006-12-15 04:30,15,117.57,117.58,117.53,117.55,28643
20070301|2006-12-15 05:00,15,117.55,117.56,117.52,117.53,23643
20070301|2006-12-15 05:30,15,117.54,117.54,117.47,117.49,27514
20070301|2006-12-15 06:00,15,117.48,117.51,117.43,117.48,39332
20070301|2006-12-15 06:30,15,117.48,117.54,117.47,117.52,38283
20070301|2006-12-15 07:00,15,117.53,117.81,117.5,117.8,71208
20070301|2006-12-15 07:30,15,117.8,117.87,117.72,117.79,218450
20070301|2006-12-15 08:00,15,117.78,117.83,117.73,117.82,98508
20070301|2006-12-15 08:30,15,117.82,117.83,117.74,117.79,77741
20070301|2006-12-15 09:00,15,117.79,117.79,117.63,117.69,93956
20070301|2006-12-15 09:30,15,117.69,117.71,117.61,117.62,36432
20070301|2006-12-15 10:00,15,117.62,117.63,117.39,117.46,112172
20070301|2006-12-15 10:30,15,117.46,117.49,117.42,117.44,29316
20070301|2006-12-15 11:00,15,117.44,117.44,117.37,117.39,25920
20070301|2006-12-15 11:30,15,117.38,117.39,117.34,117.36,17270
20070301|2006-12-15 12:00,15,117.36,117.38,117.27,117.29,15298
20070301|2006-12-15 12:30,15,117.29,117.32,117.29,117.32,5562
20070301|2006-12-15 13:00,15,117.32,117.35,117.3,117.34,1307
20070301|2006-12-15 13:30,15,117.34,117.34,117.31,117.31,1664
20070301|2006-12-15 14:00,15,117.31,117.32,117.29,117.31,2106
20070301|2006-12-15 14:30,15,117.3,117.35,117.3,117.33,3237
20070301|2006-12-15 15:00,15,117.33,117.33,117.33,117.33,160
20070301|2006-12-18 01:00,18,117.34,117.4,117.34,117.39,14406
20070301|2006-12-18 01:30,18,117.39,117.44,117.38,117.4,10791
20070301|2006-12-18 02:00,18,117.4,117.43,117.35,117.4,16047
20070301|2006-12-18 02:30,18,117.39,117.45,117.39,117.4,14295
20070301|2006-12-18 03:00,18,117.41,117.41,117.38,117.39,14230
20070301|2006-12-18 03:30,18,117.39,117.44,117.37,117.39,29743
20070301|2006-12-18 04:00,18,117.39,117.43,117.38,117.41,17611
20070301|2006-12-18 04:30,18,117.41,117.46,117.38,117.44,30593
20070301|2006-12-18 05:00,18,117.44,117.45,117.4,117.42,19785
20070301|2006-12-18 05:30,18,117.42,117.43,117.39,117.4,14551
20070301|2006-12-18 06:00,18,117.41,117.41,117.38,117.39,15258
20070301|2006-12-18 06:30,18,117.4,117.41,117.38,117.39,7231
20070301|2006-12-18 07:00,18,117.38,117.39,117.3,117.34,42834
20070301|2006-12-18 07:30,18,117.34,117.4,117.33,117.38,27635
20070301|2006-12-18 08:00,18,117.37,117.38,117.27,117.29,41256
20070301|2006-12-18 08:30,18,117.29,117.35,117.27,117.29,46770
20070301|2006-12-18 09:00,18,117.29,117.33,117.25,117.29,40102
20070301|2006-12-18 09:30,18,117.3,117.33,117.18,117.19,64614
20070301|2006-12-18 10:00,18,117.2,117.26,117.19,117.2,31103
20070301|2006-12-18 10:30,18,117.21,117.22,117.16,117.16,26856
20070301|2006-12-18 11:00,18,117.17,117.18,117.12,117.14,39051
20070301|2006-12-18 11:30,18,117.14,117.17,117.06,117.16,34290
20070301|2006-12-18 12:00,18,117.16,117.16,117.08,117.11,7989
20070301|2006-12-18 12:30,18,117.12,117.14,117.12,117.12,2549
20070301|2006-12-18 13:00,18,117.12,117.14,117.11,117.13,523
20070301|2006-12-18 13:30,18,117.14,117.15,117.12,117.15,754
20070301|2006-12-18 14:00,18,117.15,117.15,117.13,117.13,621
20070301|2006-12-18 14:30,18,117.13,117.14,117.12,117.14,1288
20070301|2006-12-18 15:00,18,117.15,117.15,117.15,117.15,289
20070301|2006-12-19 01:00,19,117.21,117.26,117.2,117.23,19110
20070301|2006-12-19 01:30,19,117.24,117.26,117.2,117.25,20026
20070301|2006-12-19 02:00,19,117.26,117.36,117.25,117.3,46617
20070301|2006-12-19 02:30,19,117.3,117.32,117.07,117.13,82874
20070301|2006-12-19 03:00,19,117.13,117.17,117.02,117.06,128842
20070301|2006-12-19 03:30,19,117.05,117.17,117.05,117.15,71073
20070301|2006-12-19 04:00,19,117.14,117.14,117.07,117.07,25791
20070301|2006-12-19 04:30,19,117.08,117.09,117.03,117.07,47318
20070301|2006-12-19 05:00,19,117.06,117.09,117.03,117.07,33410
20070301|2006-12-19 05:30,19,117.07,117.09,117.04,117.08,13479
20070301|2006-12-19 06:00,19,117.09,117.11,117.06,117.07,17941
20070301|2006-12-19 06:30,19,117.08,117.1,117.03,117.05,22697
20070301|2006-12-19 07:00,19,117.05,117.07,116.81,116.83,60601
20070301|2006-12-19 07:30,19,116.82,116.96,116.81,116.88,134719
20070301|2006-12-19 08:00,19,116.87,116.96,116.86,116.87,68269
20070301|2006-12-19 08:30,19,116.86,116.96,116.83,116.95,83212
20070301|2006-12-19 09:00,19,116.95,116.97,116.85,116.9,45690
20070301|2006-12-19 09:30,19,116.91,116.94,116.85,116.86,33711
20070301|2006-12-19 10:00,19,116.85,116.9,116.82,116.84,42527
20070301|2006-12-19 10:30,19,116.84,116.88,116.83,116.87,21104
20070301|2006-12-19 11:00,19,116.87,116.89,116.86,116.87,22526
20070301|2006-12-19 11:30,19,116.87,116.89,116.82,116.83,9188
20070301|2006-12-19 12:00,19,116.83,116.86,116.82,116.84,3807
20070301|2006-12-19 12:30,19,116.84,116.86,116.83,116.85,979
20070301|2006-12-19 13:00,19,116.85,116.85,116.83,116.85,1131
20070301|2006-12-19 13:30,19,116.85,116.85,116.82,116.83,750
20070301|2006-12-19 14:00,19,116.82,116.84,116.81,116.82,1553
20070301|2006-12-19 14:30,19,116.82,116.84,116.81,116.84,1512
20070301|2006-12-19 15:00,19,116.82,116.82,116.82,116.82,60
20070301|2006-12-20 01:00,20,116.87,116.9,116.86,116.87,12586
20070301|2006-12-20 01:30,20,116.87,116.92,116.87,116.91,12914
20070301|2006-12-20 02:00,20,116.91,116.94,116.88,116.88,18643
20070301|2006-12-20 02:30,20,116.87,116.94,116.84,116.9,32978
20070301|2006-12-20 03:00,20,116.9,117.03,116.9,116.94,53526
20070301|2006-12-20 03:30,20,116.95,117.01,116.94,116.96,36407
20070301|2006-12-20 04:00,20,116.97,116.98,116.89,116.9,29030
20070301|2006-12-20 04:30,20,116.89,116.9,116.73,116.78,74189
20070301|2006-12-20 05:00,20,116.78,116.84,116.78,116.83,25572
20070301|2006-12-20 05:30,20,116.82,116.82,116.76,116.78,22921
20070301|2006-12-20 06:00,20,116.79,116.81,116.78,116.8,17344
20070301|2006-12-20 06:30,20,116.79,116.8,116.77,116.79,13997
20070301|2006-12-20 07:00,20,116.79,116.85,116.78,116.79,26188
20070301|2006-12-20 07:30,20,116.78,116.84,116.78,116.82,26494
20070301|2006-12-20 08:00,20,116.82,116.83,116.77,116.78,23419
20070301|2006-12-20 08:30,20,116.78,116.88,116.76,116.85,41226
20070301|2006-12-20 09:00,20,116.85,116.93,116.83,116.89,46720
20070301|2006-12-20 09:30,20,116.88,116.95,116.86,116.92,39353
20070301|2006-12-20 10:00,20,116.92,116.97,116.91,116.95,33657
20070301|2006-12-20 10:30,20,116.94,116.96,116.92,116.93,12952
20070301|2006-12-20 11:00,20,116.93,116.94,116.85,116.87,12821
20070301|2006-12-20 11:30,20,116.87,116.89,116.85,116.85,9556
20070301|2006-12-20 12:00,20,116.86,116.88,116.84,116.86,3175
20070301|2006-12-20 12:30,20,116.86,116.87,116.85,116.87,710
20070301|2006-12-20 13:00,20,116.86,116.86,116.82,116.83,702
20070301|2006-12-20 13:30,20,116.84,116.86,116.83,116.86,318
20070301|2006-12-20 14:00,20,116.85,116.88,116.85,116.88,870
20070301|2006-12-20 14:30,20,116.88,116.88,116.85,116.88,1123
20070301|2006-12-20 15:00,20,116.89,116.89,116.89,116.89,38
20070301|2006-12-21 01:00,21,116.88,116.89,116.83,116.85,7093
20070301|2006-12-21 01:30,21,116.85,116.86,116.66,116.78,31958
20070301|2006-12-21 02:00,21,116.77,116.78,116.72,116.73,17476
20070301|2006-12-21 02:30,21,116.72,116.76,116.71,116.76,22716
20070301|2006-12-21 03:00,21,116.76,116.76,116.72,116.75,23582
20070301|2006-12-21 03:30,21,116.75,116.87,116.74,116.84,38129
20070301|2006-12-21 04:00,21,116.83,116.85,116.75,116.76,28281
20070301|2006-12-21 04:30,21,116.77,116.84,116.74,116.83,37153
20070301|2006-12-21 05:00,21,116.83,116.84,116.75,116.8,29441
20070301|2006-12-21 05:30,21,116.8,116.82,116.79,116.81,15847
20070301|2006-12-21 06:00,21,116.81,116.83,116.8,116.83,10030
20070301|2006-12-21 06:30,21,116.82,116.86,116.82,116.82,16999
20070301|2006-12-21 07:00,21,116.82,116.83,116.77,116.81,28185
20070301|2006-12-21 07:30,21,116.82,116.83,116.74,116.78,46126
20070301|2006-12-21 08:00,21,116.78,116.81,116.76,116.78,28121
20070301|2006-12-21 08:30,21,116.78,116.79,116.71,116.79,40790
20070301|2006-12-21 09:00,21,116.78,116.8,116.75,116.8,28320
20070301|2006-12-21 09:30,21,116.8,116.82,116.77,116.8,15038
20070301|2006-12-21 10:00,21,116.79,116.82,116.74,116.78,15468
20070301|2006-12-21 10:30,21,116.77,116.86,116.74,116.81,23325
20070301|2006-12-21 11:00,21,116.82,116.83,116.76,116.76,20527
20070301|2006-12-21 11:30,21,116.76,116.85,116.74,116.85,8742
20070301|2006-12-21 12:00,21,116.86,116.94,116.85,116.91,13423
20070301|2006-12-21 12:30,21,116.91,116.96,116.91,116.92,6888
20070301|2006-12-21 13:00,21,116.93,116.94,116.9,116.92,1286
20070301|2006-12-21 13:30,21,116.91,116.96,116.9,116.95,1291
20070301|2006-12-21 14:00,21,116.96,116.96,116.93,116.94,978
20070301|2006-12-21 14:30,21,116.94,116.95,116.92,116.94,1398
20070301|2006-12-21 15:00,21,116.95,116.95,116.95,116.95,45
20070301|2006-12-22 01:00,22,116.87,116.93,116.86,116.91,10482
20070301|2006-12-22 01:30,22,116.91,116.94,116.84,116.85,9407
20070301|2006-12-22 02:00,22,116.84,116.85,116.82,116.85,11808
20070301|2006-12-22 02:30,22,116.84,116.87,116.84,116.85,11420
20070301|2006-12-22 03:00,22,116.85,116.92,116.85,116.9,17298
20070301|2006-12-22 03:30,22,116.9,116.93,116.88,116.91,24749
20070301|2006-12-22 04:00,22,116.91,116.91,116.87,116.88,11061
20070301|2006-12-22 04:30,22,116.88,116.94,116.87,116.93,19794
20070301|2006-12-22 05:00,22,116.93,116.94,116.88,116.88,20522
20070301|2006-12-22 05:30,22,116.89,116.9,116.85,116.86,16345
20070301|2006-12-22 06:00,22,116.85,116.89,116.85,116.89,11311
20070301|2006-12-22 06:30,22,116.89,116.9,116.87,116.88,6058
20070301|2006-12-22 07:00,22,116.89,116.98,116.85,116.93,21423
20070301|2006-12-22 07:30,22,116.93,116.94,116.7,116.74,54882
20070301|2006-12-22 08:00,22,116.75,116.76,116.68,116.73,30792
20070301|2006-12-22 08:30,22,116.73,116.76,116.69,116.74,20442
20070301|2006-12-22 09:00,22,116.74,116.78,116.71,116.76,14256
20070301|2006-12-22 09:30,22,116.76,116.77,116.6,116.63,25793
20070301|2006-12-22 10:00,22,116.63,116.66,116.49,116.58,33241
20070301|2006-12-22 10:30,22,116.59,116.61,116.56,116.57,7385
20070301|2006-12-22 11:00,22,116.57,116.63,116.57,116.63,3415
20070301|2006-12-22 11:30,22,116.64,116.66,116.62,116.63,2981
20070301|2006-12-22 12:00,22,116.63,116.64,116.62,116.63,543
20070301|2006-12-22 12:30,22,116.64,116.67,116.62,116.62,512
20070301|2006-12-22 13:00,22,116.64,116.65,116.64,116.64,14
20070301|2006-12-22 13:30,22,116.64,116.65,116.63,116.64,55
20070301|2006-12-22 14:00,22,116.65,116.66,116.64,116.65,48
20070301|2006-12-22 14:30,22,116.65,116.68,116.65,116.67,496
20070301|2006-12-22 15:00,22,116.68,116.68,116.68,116.68,18
20070301|2006-12-27 01:00,27,116.47,116.66,116.44,116.57,10938
20070301|2006-12-27 01:30,27,116.57,116.67,116.57,116.65,7666
20070301|2006-12-27 02:00,27,116.65,116.68,116.64,116.66,6843
20070301|2006-12-27 02:30,27,116.66,116.71,116.65,116.69,8401
20070301|2006-12-27 03:00,27,116.69,116.73,116.67,116.67,10244
20070301|2006-12-27 03:30,27,116.67,116.7,116.61,116.64,17065
20070301|2006-12-27 04:00,27,116.64,116.68,116.62,116.63,12369
20070301|2006-12-27 04:30,27,116.63,116.69,116.6,116.66,15187
20070301|2006-12-27 05:00,27,116.66,116.67,116.62,116.64,12604
20070301|2006-12-27 05:30,27,116.64,116.64,116.62,116.62,4807
20070301|2006-12-27 06:00,27,116.62,116.64,116.61,116.62,5255
20070301|2006-12-27 06:30,27,116.62,116.65,116.62,116.63,6140
20070301|2006-12-27 07:00,27,116.63,116.65,116.62,116.62,15263
20070301|2006-12-27 07:30,27,116.62,116.65,116.58,116.6,13326
20070301|2006-12-27 08:00,27,116.6,116.61,116.48,116.5,27185
20070301|2006-12-27 08:30,27,116.5,116.52,116.42,116.43,31104
20070301|2006-12-27 09:00,27,116.42,116.46,116.31,116.33,38930
20070301|2006-12-27 09:30,27,116.33,116.39,116.33,116.38,20504
20070301|2006-12-27 10:00,27,116.38,116.39,116.26,116.27,27860
20070301|2006-12-27 10:30,27,116.27,116.32,116.26,116.32,6238
20070301|2006-12-27 11:00,27,116.32,116.33,116.29,116.29,3172
20070301|2006-12-27 11:30,27,116.3,116.3,116.26,116.28,4497
20070301|2006-12-27 12:00,27,116.28,116.28,116.26,116.27,1557
20070301|2006-12-27 12:30,27,116.27,116.27,116.24,116.27,2564
20070301|2006-12-27 13:00,27,116.26,116.27,116.25,116.27,30
20070301|2006-12-27 13:30,27,116.26,116.27,116.25,116.27,112
20070301|2006-12-27 14:00,27,116.26,116.27,116.25,116.26,52
20070301|2006-12-27 14:30,27,116.25,116.27,116.21,116.27,2335
20070301|2006-12-27 15:00,27,116.24,116.24,116.24,116.24,14
20070301|2006-12-28 01:00,28,116.2,116.29,116.19,116.29,7357
20070301|2006-12-28 01:30,28,116.28,116.3,116.24,116.29,11519
20070301|2006-12-28 02:00,28,116.29,116.33,116.28,116.32,10757
20070301|2006-12-28 02:30,28,116.32,116.32,116.26,116.27,11249
20070301|2006-12-28 03:00,28,116.27,116.27,116.19,116.25,28971
20070301|2006-12-28 03:30,28,116.25,116.27,116.2,116.21,31654
20070301|2006-12-28 04:00,28,116.21,116.26,116.2,116.25,12665
20070301|2006-12-28 04:30,28,116.25,116.29,116.25,116.28,26649
20070301|2006-12-28 05:00,28,116.27,116.34,116.27,116.29,23247
20070301|2006-12-28 05:30,28,116.29,116.32,116.28,116.31,9369
20070301|2006-12-28 06:00,28,116.31,116.32,116.29,116.32,6833
20070301|2006-12-28 06:30,28,116.32,116.35,116.29,116.33,12108
20070301|2006-12-28 07:00,28,116.33,116.34,116.29,116.31,11498
20070301|2006-12-28 07:30,28,116.31,116.34,116.28,116.29,21419
20070301|2006-12-28 08:00,28,116.3,116.3,116.22,116.29,23991
20070301|2006-12-28 08:30,28,116.29,116.3,116.05,116.05,26478
20070301|2006-12-28 09:00,28,116.04,116.11,115.96,116.04,78226
20070301|2006-12-28 09:30,28,116.05,116.09,116.02,116.08,30162
20070301|2006-12-28 10:00,28,116.08,116.1,116.06,116.07,14054
20070301|2006-12-28 10:30,28,116.08,116.09,116.02,116.05,10947
20070301|2006-12-28 11:00,28,116.05,116.08,116.05,116.07,4082
20070301|2006-12-28 11:30,28,116.08,116.08,116.03,116.06,4113
20070301|2006-12-28 12:00,28,116.06,116.07,116.03,116.06,1789
20070301|2006-12-28 12:30,28,116.06,116.06,116.04,116.04,376
20070301|2006-12-28 13:00,28,116.05,116.06,116.04,116.06,267
20070301|2006-12-28 13:30,28,116.06,116.1,116.05,116.1,681
20070301|2006-12-28 14:00,28,116.1,116.1,116.07,116.09,263
20070301|2006-12-28 14:30,28,116.08,116.12,116.08,116.12,894
20070301|2006-12-28 15:00,28,116.12,116.12,116.12,116.12,58
20070301|2006-12-29 01:00,29,116.15,116.18,116.13,116.13,5874
20070301|2006-12-29 01:30,29,116.13,116.14,116.07,116.08,7902
20070301|2006-12-29 02:00,29,116.09,116.12,116.05,116.12,9110
20070301|2006-12-29 02:30,29,116.12,116.14,116.09,116.11,10703
20070301|2006-12-29 03:00,29,116.11,116.17,116.1,116.12,19089
20070301|2006-12-29 03:30,29,116.13,116.17,116.12,116.16,11777
20070301|2006-12-29 04:00,29,116.15,116.26,116.15,116.24,20935
20070301|2006-12-29 04:30,29,116.24,116.31,116.23,116.27,20899
20070301|2006-12-29 05:00,29,116.27,116.32,116.27,116.3,14771
20070301|2006-12-29 05:30,29,116.3,116.34,116.27,116.3,16352
20070301|2006-12-29 06:00,29,116.3,116.37,116.27,116.35,22213
20070301|2006-12-29 06:30,29,116.36,116.37,116.31,116.31,9432
20070301|2006-12-29 07:00,29,116.31,116.34,116.27,116.28,10503
20070301|2006-12-29 07:30,29,116.28,116.28,116.18,116.2,14544
20070301|2006-12-29 08:00,29,116.2,116.2,116.15,116.17,13849
20070301|2006-12-29 08:30,29,116.17,116.19,116.1,116.16,11618
20070301|2006-12-29 09:00,29,116.16,116.18,116.07,116.09,6013
20070301|2006-12-29 09:30,29,116.09,116.11,116.01,116.02,14930
20070301|2006-12-29 10:00,29,116.03,116.03,116.03,116.03,609
20070301|2007-01-02 01:00,2,116.01,116.17,116.01,116.13,18425
20070301|2007-01-02 01:30,2,116.14,116.31,116.14,116.24,34656
20070301|2007-01-02 02:00,2,116.24,116.26,116.14,116.16,22311
20070301|2007-01-02 02:30,2,116.16,116.28,116.15,116.26,24308
20070301|2007-01-02 03:00,2,116.27,116.32,116.24,116.29,27033
20070301|2007-01-02 03:30,2,116.3,116.37,116.28,116.37,32463
20070301|2007-01-02 04:00,2,116.36,116.43,116.34,116.41,39742
20070301|2007-01-02 04:30,2,116.42,116.44,116.36,116.37,31007
20070301|2007-01-02 05:00,2,116.38,116.41,116.36,116.39,17404
20070301|2007-01-02 05:30,2,116.39,116.41,116.37,116.38,16658
20070301|2007-01-02 06:00,2,116.39,116.41,116.37,116.4,14907
20070301|2007-01-02 06:30,2,116.4,116.43,116.37,116.42,18774
20070301|2007-01-02 07:00,2,116.41,116.41,116.32,116.39,37473
20070301|2007-01-02 07:30,2,116.4,116.44,116.34,116.36,36847
20070301|2007-01-02 08:00,2,116.36,116.37,116.29,116.29,32422
20070301|2007-01-02 08:30,2,116.29,116.34,116.29,116.32,25784
20070301|2007-01-02 09:00,2,116.33,116.34,116.25,116.28,26440
20070301|2007-01-02 09:30,2,116.29,116.3,116.26,116.29,17246
20070301|2007-01-02 10:00,2,116.28,116.36,116.28,116.33,22584
20070301|2007-01-02 10:30,2,116.33,116.34,116.3,116.31,8763
20070301|2007-01-02 11:00,2,116.31,116.34,116.28,116.28,6140
20070301|2007-01-02 11:30,2,116.29,116.3,116.27,116.27,4288
20070301|2007-01-02 12:00,2,116.27,116.28,116.25,116.26,2450
20070301|2007-01-02 12:30,2,116.27,116.27,116.23,116.27,1181
20070301|2007-01-02 13:00,2,116.27,116.27,116.25,116.26,48
20070301|2007-01-02 13:30,2,116.27,116.29,116.27,116.28,401
20070301|2007-01-02 14:00,2,116.27,116.29,116.27,116.27,100
20070301|2007-01-02 14:30,2,116.27,116.29,116.26,116.26,327
20070301|2007-01-02 15:00,2,116.24,116.24,116.24,116.24,258
20070301|2007-01-03 01:00,3,116.24,116.3,116.23,116.24,12930
20070301|2007-01-03 01:30,3,116.24,116.28,116.23,116.27,26717
20070301|2007-01-03 02:00,3,116.27,116.28,116.2,116.22,51353
20070301|2007-01-03 02:30,3,116.23,116.25,116.19,116.21,43572
20070301|2007-01-03 03:00,3,116.22,116.24,116.19,116.23,37586
20070301|2007-01-03 03:30,3,116.23,116.25,116.21,116.22,52641
20070301|2007-01-03 04:00,3,116.21,116.34,116.21,116.3,80868
20070301|2007-01-03 04:30,3,116.3,116.33,116.3,116.31,39190
20070301|2007-01-03 05:00,3,116.31,116.34,116.31,116.33,22166
20070301|2007-01-03 05:30,3,116.32,116.33,116.3,116.31,15352
20070301|2007-01-03 06:00,3,116.31,116.31,116.26,116.28,19819
20070301|2007-01-03 06:30,3,116.28,116.32,116.27,116.31,18801
20070301|2007-01-03 07:00,3,116.3,116.46,116.3,116.42,124435
20070301|2007-01-03 07:30,3,116.42,116.44,116.37,116.38,67959
20070301|2007-01-03 08:00,3,116.39,116.45,116.37,116.45,37629
20070301|2007-01-03 08:30,3,116.45,116.45,116.31,116.37,73037
20070301|2007-01-03 09:00,3,116.37,116.38,116.17,116.17,132274
20070301|2007-01-03 09:30,3,116.17,116.22,116.14,116.18,73244
20070301|2007-01-03 10:00,3,116.17,116.2,116.13,116.16,37050
20070301|2007-01-03 10:30,3,116.16,116.18,116.14,116.14,20926
20070301|2007-01-03 11:00,3,116.15,116.17,116.14,116.17,12086
20070301|2007-01-03 11:30,3,116.17,116.19,116.16,116.18,4446
20070301|2007-01-03 12:00,3,116.19,116.2,116.17,116.18,2651
20070301|2007-01-03 12:30,3,116.18,116.2,116.15,116.18,2470
20070301|2007-01-03 13:00,3,116.18,116.23,116.17,116.2,6758
20070301|2007-01-03 13:30,3,116.2,116.23,116.2,116.23,2410
20070301|2007-01-03 14:00,3,116.24,116.25,116.23,116.24,813
20070301|2007-01-03 14:30,3,116.24,116.25,116.23,116.24,1297
20070301|2007-01-03 15:00,3,116.25,116.25,116.25,116.25,124
20070301|2007-01-04 01:00,4,116.25,116.25,116.19,116.2,15413
20070301|2007-01-04 01:30,4,116.2,116.25,116.19,116.22,17395
20070301|2007-01-04 02:00,4,116.22,116.23,116.16,116.17,40613
20070301|2007-01-04 02:30,4,116.17,116.22,116.15,116.21,64900
20070301|2007-01-04 03:00,4,116.21,116.27,116.16,116.24,78115
20070301|2007-01-04 03:30,4,116.24,116.29,116.21,116.28,84538
20070301|2007-01-04 04:00,4,116.29,116.33,116.28,116.31,49276
20070301|2007-01-04 04:30,4,116.31,116.31,116.26,116.27,19597
20070301|2007-01-04 05:00,4,116.27,116.3,116.27,116.29,11986
20070301|2007-01-04 05:30,4,116.29,116.31,116.28,116.31,16074
20070301|2007-01-04 06:00,4,116.32,116.32,116.3,116.31,11059
20070301|2007-01-04 06:30,4,116.31,116.31,116.28,116.3,15968
20070301|2007-01-04 07:00,4,116.3,116.34,116.29,116.29,25841
20070301|2007-01-04 07:30,4,116.29,116.31,116.22,116.31,93840
20070301|2007-01-04 08:00,4,116.31,116.31,116.26,116.29,39505
20070301|2007-01-04 08:30,4,116.29,116.32,116.21,116.28,46740
20070301|2007-01-04 09:00,4,116.28,116.38,116.27,116.35,102551
20070301|2007-01-04 09:30,4,116.34,116.42,116.33,116.35,57769
20070301|2007-01-04 10:00,4,116.35,116.38,116.31,116.37,36706
20070301|2007-01-04 10:30,4,116.37,116.38,116.32,116.36,27408
20070301|2007-01-04 11:00,4,116.35,116.38,116.32,116.34,15482
20070301|2007-01-04 11:30,4,116.33,116.36,116.32,116.33,6810
20070301|2007-01-04 12:00,4,116.33,116.33,116.28,116.31,6872
20070301|2007-01-04 12:30,4,116.31,116.33,116.31,116.32,929
20070301|2007-01-04 13:00,4,116.32,116.33,116.31,116.31,173
20070301|2007-01-04 13:30,4,116.32,116.33,116.31,116.32,481
20070301|2007-01-04 14:00,4,116.31,116.34,116.31,116.34,188
20070301|2007-01-04 14:30,4,116.33,116.35,116.32,116.35,527
20070301|2007-01-04 15:00,4,116.36,116.36,116.36,116.36,239
20070301|2007-01-05 01:00,5,116.38,116.48,116.38,116.46,27315
20070301|2007-01-05 01:30,5,116.46,116.55,116.44,116.51,46082
20070301|2007-01-05 02:00,5,116.51,116.52,116.46,116.48,29591
20070301|2007-01-05 02:30,5,116.47,116.48,116.44,116.47,31421
20070301|2007-01-05 03:00,5,116.47,116.47,116.39,116.42,36347
20070301|2007-01-05 03:30,5,116.42,116.45,116.36,116.43,63636
20070301|2007-01-05 04:00,5,116.43,116.45,116.4,116.4,33105
20070301|2007-01-05 04:30,5,116.4,116.44,116.39,116.44,26475
20070301|2007-01-05 05:00,5,116.44,116.44,116.41,116.42,13528
20070301|2007-01-05 05:30,5,116.42,116.42,116.38,116.41,20579
20070301|2007-01-05 06:00,5,116.4,116.41,116.4,116.41,10473
20070301|2007-01-05 06:30,5,116.41,116.42,116.38,116.4,21285
20070301|2007-01-05 07:00,5,116.4,116.42,115.9,115.97,108591
20070301|2007-01-05 07:30,5,115.97,116.03,115.75,115.83,349215
20070301|2007-01-05 08:00,5,115.83,115.89,115.81,115.81,117443
20070301|2007-01-05 08:30,5,115.81,115.9,115.79,115.87,91190
20070301|2007-01-05 09:00,5,115.87,115.88,115.82,115.87,63787
20070301|2007-01-05 09:30,5,115.86,115.9,115.83,115.84,43782
20070301|2007-01-05 10:00,5,115.84,115.91,115.83,115.86,49623
20070301|2007-01-05 10:30,5,115.85,115.89,115.85,115.86,21742
20070301|2007-01-05 11:00,5,115.87,115.9,115.87,115.89,9097
20070301|2007-01-05 11:30,5,115.88,115.95,115.88,115.94,14315
20070301|2007-01-05 12:00,5,115.94,115.95,115.93,115.94,3124
20070301|2007-01-05 12:30,5,115.94,115.95,115.92,115.93,1041
20070301|2007-01-05 13:00,5,115.93,115.96,115.92,115.96,3515
20070301|2007-01-05 13:30,5,115.96,115.99,115.95,115.97,3927
20070301|2007-01-05 14:00,5,115.97,115.98,115.97,115.97,330
20070301|2007-01-05 14:30,5,115.98,115.99,115.97,115.98,2328
20070301|2007-01-05 15:00,5,115.99,115.99,115.99,115.99,275
20070301|2007-01-08 01:00,8,116.01,116.05,115.97,115.97,26957
20070301|2007-01-08 01:30,8,115.98,115.99,115.91,115.94,28458
20070301|2007-01-08 02:00,8,115.94,115.98,115.86,115.89,37521
20070301|2007-01-08 02:30,8,115.89,115.97,115.88,115.96,36062
20070301|2007-01-08 03:00,8,115.96,115.98,115.9,115.91,31390
20070301|2007-01-08 03:30,8,115.9,115.96,115.88,115.9,35464
20070301|2007-01-08 04:00,8,115.9,115.92,115.84,115.87,52807
20070301|2007-01-08 04:30,8,115.87,115.9,115.87,115.89,27371
20070301|2007-01-08 05:00,8,115.88,115.9,115.87,115.89,15876
20070301|2007-01-08 05:30,8,115.89,115.94,115.89,115.93,23402
20070301|2007-01-08 06:00,8,115.92,115.94,115.91,115.93,16043
20070301|2007-01-08 06:30,8,115.94,115.96,115.9,115.92,25067
20070301|2007-01-08 07:00,8,115.92,115.94,115.89,115.92,39787
20070301|2007-01-08 07:30,8,115.92,115.94,115.88,115.9,42356
20070301|2007-01-08 08:00,8,115.89,115.93,115.86,115.89,48882
20070301|2007-01-08 08:30,8,115.9,115.98,115.89,115.96,60468
20070301|2007-01-08 09:00,8,115.96,116.03,115.93,116.02,86958
20070301|2007-01-08 09:30,8,116.02,116.03,115.97,115.99,49987
20070301|2007-01-08 10:00,8,115.99,116,115.92,115.94,29198
20070301|2007-01-08 10:30,8,115.94,115.98,115.93,115.96,21588
20070301|2007-01-08 11:00,8,115.97,115.98,115.94,115.97,9617
20070301|2007-01-08 11:30,8,115.97,115.97,115.92,115.95,12003
20070301|2007-01-08 12:00,8,115.96,115.98,115.94,115.94,2331
20070301|2007-01-08 12:30,8,115.95,115.95,115.93,115.93,689
20070301|2007-01-08 13:00,8,115.95,115.96,115.95,115.96,464
20070301|2007-01-08 13:30,8,115.96,115.96,115.95,115.96,675
20070301|2007-01-08 14:00,8,115.96,115.97,115.95,115.97,256
20070301|2007-01-08 14:30,8,115.96,115.98,115.96,115.98,335
20070301|2007-01-08 15:00,8,115.98,115.98,115.98,115.98,33
20070301|2007-01-09 01:00,9,115.94,115.95,115.89,115.9,19220
20070301|2007-01-09 01:30,9,115.9,115.94,115.9,115.92,26204
20070301|2007-01-09 02:00,9,115.92,115.92,115.77,115.81,90379
20070301|2007-01-09 02:30,9,115.81,115.85,115.79,115.79,61442
20070301|2007-01-09 03:00,9,115.8,115.87,115.78,115.87,72316
20070301|2007-01-09 03:30,9,115.87,115.87,115.79,115.84,82233
20070301|2007-01-09 04:00,9,115.85,115.93,115.82,115.91,64229
20070301|2007-01-09 04:30,9,115.91,115.94,115.89,115.91,66791
20070301|2007-01-09 05:00,9,115.91,115.98,115.89,115.89,77777
20070301|2007-01-09 05:30,9,115.9,115.92,115.88,115.9,29911
20070301|2007-01-09 06:00,9,115.89,115.9,115.84,115.88,30824
20070301|2007-01-09 06:30,9,115.89,115.91,115.87,115.89,19928
20070301|2007-01-09 07:00,9,115.88,115.92,115.85,115.86,40720
20070301|2007-01-09 07:30,9,115.87,115.92,115.85,115.89,55636
20070301|2007-01-09 08:00,9,115.89,115.94,115.86,115.9,61771
20070301|2007-01-09 08:30,9,115.91,115.93,115.84,115.85,67048
20070301|2007-01-09 09:00,9,115.86,115.87,115.81,115.85,55618
20070301|2007-01-09 09:30,9,115.85,115.86,115.69,115.71,146360
20070301|2007-01-09 10:00,9,115.72,115.74,115.63,115.65,139677
20070301|2007-01-09 10:30,9,115.66,115.73,115.66,115.69,48966
20070301|2007-01-09 11:00,9,115.69,115.72,115.67,115.7,30187
20070301|2007-01-09 11:30,9,115.7,115.73,115.68,115.68,20134
20070301|2007-01-09 12:00,9,115.69,115.73,115.67,115.73,4023
20070301|2007-01-09 12:30,9,115.72,115.72,115.69,115.69,1233
20070301|2007-01-09 13:00,9,115.69,115.71,115.69,115.7,1257
20070301|2007-01-09 13:30,9,115.7,115.72,115.7,115.7,1884
20070301|2007-01-09 14:00,9,115.7,115.71,115.69,115.69,665
20070301|2007-01-09 14:30,9,115.7,115.7,115.66,115.66,2251
20070301|2007-01-09 15:00,9,115.65,115.65,115.65,115.65,153
20070301|2007-01-10 01:00,10,115.65,115.72,115.65,115.69,28348
20070301|2007-01-10 01:30,10,115.68,115.74,115.68,115.71,23564
20070301|2007-01-10 02:00,10,115.71,115.76,115.7,115.73,49868
20070301|2007-01-10 02:30,10,115.73,115.8,115.7,115.76,78984
20070301|2007-01-10 03:00,10,115.77,115.84,115.73,115.83,82286
20070301|2007-01-10 03:30,10,115.84,115.84,115.75,115.75,64032
20070301|2007-01-10 04:00,10,115.75,115.77,115.71,115.74,97319
20070301|2007-01-10 04:30,10,115.74,115.78,115.73,115.74,44620
20070301|2007-01-10 05:00,10,115.74,115.75,115.68,115.69,42964
20070301|2007-01-10 05:30,10,115.69,115.72,115.68,115.69,21827
20070301|2007-01-10 06:00,10,115.69,115.7,115.62,115.68,51645
20070301|2007-01-10 06:30,10,115.67,115.68,115.59,115.67,47963
20070301|2007-01-10 07:00,10,115.66,115.68,115.6,115.63,56698
20070301|2007-01-10 07:30,10,115.64,115.69,115.62,115.66,95552
20070301|2007-01-10 08:00,10,115.65,115.75,115.59,115.62,115962
20070301|2007-01-10 08:30,10,115.62,115.69,115.59,115.66,86242
20070301|2007-01-10 09:00,10,115.65,115.69,115.52,115.54,126538
20070301|2007-01-10 09:30,10,115.54,115.61,115.53,115.58,70376
20070301|2007-01-10 10:00,10,115.58,115.63,115.57,115.6,43827
20070301|2007-01-10 10:30,10,115.6,115.62,115.55,115.57,26405
20070301|2007-01-10 11:00,10,115.57,115.6,115.54,115.57,16505
20070301|2007-01-10 11:30,10,115.57,115.61,115.57,115.61,10521
20070301|2007-01-10 12:00,10,115.61,115.61,115.58,115.6,5284
20070301|2007-01-10 12:30,10,115.6,115.61,115.58,115.6,1038
20070301|2007-01-10 13:00,10,115.6,115.61,115.6,115.6,202
20070301|2007-01-10 13:30,10,115.61,115.61,115.58,115.6,451
20070301|2007-01-10 14:00,10,115.59,115.59,115.58,115.59,410
20070301|2007-01-10 14:30,10,115.59,115.61,115.59,115.6,2120
20070301|2007-01-10 15:00,10,115.58,115.58,115.58,115.58,60
20070301|2007-01-11 01:00,11,115.58,115.61,115.57,115.6,11620
20070301|2007-01-11 01:30,11,115.61,115.64,115.6,115.62,13296
20070301|2007-01-11 02:00,11,115.62,115.62,115.55,115.55,34673
20070301|2007-01-11 02:30,11,115.55,115.59,115.54,115.57,27947
20070301|2007-01-11 03:00,11,115.56,115.6,115.54,115.55,51059
20070301|2007-01-11 03:30,11,115.55,115.56,115.52,115.54,49595
20070301|2007-01-11 04:00,11,115.55,115.59,115.54,115.59,43287
20070301|2007-01-11 04:30,11,115.59,115.6,115.58,115.58,23530
20070301|2007-01-11 05:00,11,115.59,115.65,115.58,115.63,37738
20070301|2007-01-11 05:30,11,115.63,115.65,115.45,115.45,58826
20070301|2007-01-11 06:00,11,115.45,115.53,115.36,115.39,132507
20070301|2007-01-11 06:30,11,115.4,115.45,115.36,115.37,69423
20070301|2007-01-11 07:00,11,115.37,115.42,115.34,115.37,73325
20070301|2007-01-11 07:30,11,115.37,115.69,115.34,115.67,203876
20070301|2007-01-11 08:00,11,115.67,115.73,115.48,115.6,191309
20070301|2007-01-11 08:30,11,115.6,115.77,115.59,115.71,139304
20070301|2007-01-11 09:00,11,115.71,115.76,115.57,115.59,104188
20070301|2007-01-11 09:30,11,115.58,115.67,115.57,115.59,55395
20070301|2007-01-11 10:00,11,115.59,115.68,115.58,115.66,48878
20070301|2007-01-11 10:30,11,115.66,115.66,115.61,115.63,23724
20070301|2007-01-11 11:00,11,115.62,115.67,115.61,115.66,12016
20070301|2007-01-11 11:30,11,115.65,115.68,115.64,115.66,9747
20070301|2007-01-11 12:00,11,115.66,115.66,115.58,115.62,13793
20070301|2007-01-11 12:30,11,115.61,115.61,115.54,115.55,6527
20070301|2007-01-11 13:00,11,115.54,115.55,115.52,115.52,2591
20070301|2007-01-11 13:30,11,115.52,115.56,115.51,115.55,1769
20070301|2007-01-11 14:00,11,115.55,115.56,115.51,115.52,978
20070301|2007-01-11 14:30,11,115.52,115.53,115.5,115.51,1809
20070301|2007-01-11 15:00,11,115.5,115.5,115.5,115.5,149
20070301|2007-01-12 01:00,12,115.56,115.61,115.53,115.58,26127
20070301|2007-01-12 01:30,12,115.58,115.65,115.54,115.63,26156
20070301|2007-01-12 02:00,12,115.63,115.64,115.51,115.54,49153
20070301|2007-01-12 02:30,12,115.54,115.59,115.48,115.53,54462
20070301|2007-01-12 03:00,12,115.53,115.57,115.42,115.46,68981
20070301|2007-01-12 03:30,12,115.46,115.47,115.36,115.41,100455
20070301|2007-01-12 04:00,12,115.41,115.46,115.35,115.42,70838
20070301|2007-01-12 04:30,12,115.42,115.44,115.39,115.42,31499
20070301|2007-01-12 05:00,12,115.41,115.42,115.4,115.41,30287
20070301|2007-01-12 05:30,12,115.41,115.49,115.41,115.45,44811
20070301|2007-01-12 06:00,12,115.44,115.46,115.41,115.43,23821
20070301|2007-01-12 06:30,12,115.42,115.45,115.42,115.44,22258
20070301|2007-01-12 07:00,12,115.44,115.47,115.33,115.4,66345
20070301|2007-01-12 07:30,12,115.39,115.43,115.21,115.31,217712
20070301|2007-01-12 08:00,12,115.3,115.35,115.27,115.34,89342
20070301|2007-01-12 08:30,12,115.34,115.35,115.27,115.31,66584
20070301|2007-01-12 09:00,12,115.31,115.33,115.22,115.31,79778
20070301|2007-01-12 09:30,12,115.32,115.35,115.15,115.18,106943
20070301|2007-01-12 10:00,12,115.18,115.24,115.15,115.22,75639
20070301|2007-01-12 10:30,12,115.22,115.25,115.2,115.21,21962
20070301|2007-01-12 11:00,12,115.21,115.23,115.2,115.22,10856
20070301|2007-01-12 11:30,12,115.22,115.23,115.18,115.2,17035
20070301|2007-01-12 12:00,12,115.2,115.2,115.19,115.2,1689
20070301|2007-01-12 12:30,12,115.2,115.21,115.18,115.19,1470
20070301|2007-01-12 13:00,12,115.19,115.21,115.19,115.2,373
20070301|2007-01-12 13:30,12,115.2,115.21,115.2,115.21,221
20070301|2007-01-12 14:00,12,115.21,115.21,115.2,115.2,206
20070301|2007-01-12 14:30,12,115.2,115.22,115.2,115.22,597
20070301|2007-01-12 15:00,12,115.19,115.19,115.19,115.19,95
20070301|2007-01-15 01:00,15,115.21,115.24,115.19,115.23,16800
20070301|2007-01-15 01:30,15,115.23,115.27,115.21,115.23,14771
20070301|2007-01-15 02:00,15,115.23,115.28,115.23,115.26,25416
20070301|2007-01-15 02:30,15,115.27,115.29,115.25,115.28,20049
20070301|2007-01-15 03:00,15,115.28,115.29,115.24,115.27,18917
20070301|2007-01-15 03:30,15,115.27,115.29,115.25,115.27,15906
20070301|2007-01-15 04:00,15,115.26,115.31,115.23,115.3,32487
20070301|2007-01-15 04:30,15,115.29,115.33,115.29,115.32,29257
20070301|2007-01-15 05:00,15,115.32,115.33,115.29,115.32,15777
20070301|2007-01-15 05:30,15,115.31,115.33,115.29,115.3,10578
20070301|2007-01-15 06:00,15,115.3,115.31,115.27,115.3,12167
20070301|2007-01-15 06:30,15,115.3,115.31,115.29,115.3,12248
20070301|2007-01-15 07:00,15,115.29,115.3,115.26,115.29,16313
20070301|2007-01-15 07:30,15,115.29,115.31,115.27,115.3,17128
20070301|2007-01-15 08:00,15,115.29,115.33,115.29,115.32,16130
20070301|2007-01-15 08:30,15,115.32,115.34,115.31,115.34,24703
20070301|2007-01-15 09:00,15,115.33,115.34,115.29,115.3,14565
20070301|2007-01-15 09:30,15,115.3,115.31,115.26,115.27,18472
20070301|2007-01-15 10:00,15,115.27,115.3,115.26,115.29,12923
20070301|2007-01-15 10:30,15,115.29,115.3,115.28,115.29,5541
20070301|2007-01-15 11:00,15,115.3,115.3,115.27,115.28,8444
20070301|2007-01-15 11:30,15,115.27,115.28,115.26,115.27,2183
20070301|2007-01-15 12:00,15,115.28,115.29,115.27,115.27,1353
20070301|2007-01-15 12:30,15,115.28,115.28,115.27,115.28,137
20070301|2007-01-15 13:00,15,115.27,115.28,115.27,115.28,17
20070301|2007-01-15 13:30,15,115.27,115.28,115.27,115.27,331
20070301|2007-01-15 14:00,15,115.27,115.28,115.27,115.27,75
20070301|2007-01-15 14:30,15,115.28,115.28,115.27,115.28,283
20070301|2007-01-15 15:00,15,115.28,115.28,115.28,115.28,36
20070301|2007-01-16 01:00,16,115.3,115.39,115.3,115.38,30962
20070301|2007-01-16 01:30,16,115.38,115.4,115.35,115.35,24569
20070301|2007-01-16 02:00,16,115.35,115.38,115.29,115.36,65659
20070301|2007-01-16 02:30,16,115.36,115.37,115.31,115.34,40842
20070301|2007-01-16 03:00,16,115.33,115.35,115.28,115.34,51506
20070301|2007-01-16 03:30,16,115.34,115.36,115.21,115.27,69926
20070301|2007-01-16 04:00,16,115.27,115.43,115.26,115.39,144252
20070301|2007-01-16 04:30,16,115.39,115.47,115.36,115.45,108072
20070301|2007-01-16 05:00,16,115.44,115.45,115.41,115.43,40444
20070301|2007-01-16 05:30,16,115.43,115.44,115.38,115.4,38163
20070301|2007-01-16 06:00,16,115.4,115.46,115.4,115.44,25619
20070301|2007-01-16 06:30,16,115.44,115.46,115.43,115.44,30175
20070301|2007-01-16 07:00,16,115.43,115.5,115.4,115.47,63190
20070301|2007-01-16 07:30,16,115.47,115.61,115.46,115.58,168933
20070301|2007-01-16 08:00,16,115.58,115.59,115.54,115.55,63967
20070301|2007-01-16 08:30,16,115.55,115.55,115.44,115.46,91089
20070301|2007-01-16 09:00,16,115.46,115.47,115.36,115.41,113783
20070301|2007-01-16 09:30,16,115.41,115.44,115.38,115.41,48194
20070301|2007-01-16 10:00,16,115.42,115.44,115.4,115.4,42189
20070301|2007-01-16 10:30,16,115.41,115.44,115.39,115.43,21541
20070301|2007-01-16 11:00,16,115.44,115.44,115.39,115.39,16927
20070301|2007-01-16 11:30,16,115.4,115.41,115.38,115.4,8763
20070301|2007-01-16 12:00,16,115.39,115.44,115.39,115.43,3431
20070301|2007-01-16 12:30,16,115.43,115.44,115.42,115.42,2936
20070301|2007-01-16 13:00,16,115.43,115.44,115.42,115.43,553
20070301|2007-01-16 13:30,16,115.43,115.44,115.42,115.43,560
20070301|2007-01-16 14:00,16,115.42,115.43,115.42,115.43,734
20070301|2007-01-16 14:30,16,115.43,115.43,115.41,115.43,1256
20070301|2007-01-16 15:00,16,115.41,115.41,115.41,115.41,31
20070301|2007-01-17 01:00,17,115.47,115.55,115.46,115.53,31703
20070301|2007-01-17 01:30,17,115.53,115.58,115.52,115.55,32181
20070301|2007-01-17 02:00,17,115.55,115.61,115.54,115.56,52158
20070301|2007-01-17 02:30,17,115.55,115.64,115.55,115.62,65542
20070301|2007-01-17 03:00,17,115.62,115.72,115.62,115.68,115542
20070301|2007-01-17 03:30,17,115.68,115.7,115.63,115.66,45253
20070301|2007-01-17 04:00,17,115.66,115.67,115.62,115.64,34895
20070301|2007-01-17 04:30,17,115.64,115.67,115.63,115.64,26477
20070301|2007-01-17 05:00,17,115.64,115.65,115.57,115.59,52631
20070301|2007-01-17 05:30,17,115.6,115.62,115.55,115.58,41783
20070301|2007-01-17 06:00,17,115.59,115.64,115.58,115.63,20158
20070301|2007-01-17 06:30,17,115.63,115.63,115.58,115.59,20453
20070301|2007-01-17 07:00,17,115.59,115.63,115.45,115.51,68929
20070301|2007-01-17 07:30,17,115.51,115.56,115.44,115.51,183754
20070301|2007-01-17 08:00,17,115.51,115.53,115.43,115.47,133289
20070301|2007-01-17 08:30,17,115.47,115.51,115.45,115.47,58331
20070301|2007-01-17 09:00,17,115.47,115.48,115.39,115.45,95640
20070301|2007-01-17 09:30,17,115.45,115.47,115.38,115.42,50181
20070301|2007-01-17 10:00,17,115.43,115.44,115.4,115.42,21812
20070301|2007-01-17 10:30,17,115.42,115.42,115.38,115.4,24158
20070301|2007-01-17 11:00,17,115.4,115.41,115.39,115.4,10724
20070301|2007-01-17 11:30,17,115.4,115.41,115.37,115.38,13939
20070301|2007-01-17 12:00,17,115.38,115.39,115.32,115.36,19671
20070301|2007-01-17 12:30,17,115.36,115.36,115.29,115.33,12911
20070301|2007-01-17 13:00,17,115.33,115.34,115.27,115.31,16689
20070301|2007-01-17 13:30,17,115.31,115.32,115.29,115.3,3690
20070301|2007-01-17 14:00,17,115.29,115.31,115.29,115.31,415
20070301|2007-01-17 14:30,17,115.3,115.32,115.3,115.31,2235
20070301|2007-01-17 15:00,17,115.31,115.31,115.31,115.31,200
20070301|2007-01-18 01:00,18,115.32,115.34,115.27,115.33,36925
20070301|2007-01-18 01:30,18,115.33,115.34,115.28,115.31,24284
20070301|2007-01-18 02:00,18,115.31,115.33,115.29,115.31,32292
20070301|2007-01-18 02:30,18,115.31,115.32,115.22,115.24,75792
20070301|2007-01-18 03:00,18,115.25,115.26,115.18,115.19,67602
20070301|2007-01-18 03:30,18,115.19,115.22,115.17,115.19,85801
20070301|2007-01-18 04:00,18,115.18,115.2,115.05,115.08,187236
20070301|2007-01-18 04:30,18,115.08,115.09,114.98,115.07,165729
20070301|2007-01-18 05:00,18,115.08,115.11,115.06,115.06,44666
20070301|2007-01-18 05:30,18,115.07,115.09,115.03,115.07,33208
20070301|2007-01-18 06:00,18,115.07,115.07,115.03,115.04,25981
20070301|2007-01-18 06:30,18,115.04,115.06,114.99,115.03,61486
20070301|2007-01-18 07:00,18,115.03,115.05,114.85,114.89,109599
20070301|2007-01-18 07:30,18,114.89,114.96,114.84,114.95,191516
20070301|2007-01-18 08:00,18,114.96,115.13,114.94,115.11,157603
20070301|2007-01-18 08:30,18,115.11,115.19,114.94,115.08,196288
20070301|2007-01-18 09:00,18,115.09,115.2,115.01,115.16,146901
20070301|2007-01-18 09:30,18,115.15,115.2,115.14,115.14,71884
20070301|2007-01-18 10:00,18,115.15,115.2,115.12,115.13,60610
20070301|2007-01-18 10:30,18,115.13,115.18,115.02,115.14,54981
20070301|2007-01-18 11:00,18,115.14,115.3,115.11,115.27,77336
20070301|2007-01-18 11:30,18,115.27,115.3,115.26,115.29,13514
20070301|2007-01-18 12:00,18,115.29,115.31,115.29,115.3,8053
20070301|2007-01-18 12:30,18,115.3,115.37,115.29,115.35,10041
20070301|2007-01-18 13:00,18,115.35,115.38,115.34,115.37,4866
20070301|2007-01-18 13:30,18,115.37,115.39,115.36,115.37,2012
20070301|2007-01-18 14:00,18,115.36,115.39,115.36,115.37,554
20070301|2007-01-18 14:30,18,115.37,115.39,115.37,115.39,2105
20070301|2007-01-18 15:00,18,115.39,115.39,115.39,115.39,413
20070301|2007-01-19 01:00,19,115.38,115.44,115.38,115.39,36428
20070301|2007-01-19 01:30,19,115.38,115.39,115.31,115.32,26867
20070301|2007-01-19 02:00,19,115.31,115.34,115.28,115.31,49670
20070301|2007-01-19 02:30,19,115.3,115.39,115.29,115.38,42299
20070301|2007-01-19 03:00,19,115.38,115.43,115.35,115.39,59086
20070301|2007-01-19 03:30,19,115.39,115.49,115.39,115.45,89262
20070301|2007-01-19 04:00,19,115.46,115.58,115.45,115.56,113913
20070301|2007-01-19 04:30,19,115.55,115.57,115.52,115.53,93383
20070301|2007-01-19 05:00,19,115.53,115.55,115.5,115.55,36209
20070301|2007-01-19 05:30,19,115.55,115.55,115.46,115.47,35489
20070301|2007-01-19 06:00,19,115.47,115.49,115.45,115.48,31080
20070301|2007-01-19 06:30,19,115.48,115.53,115.47,115.52,25878
20070301|2007-01-19 07:00,19,115.53,115.57,115.47,115.49,48300
20070301|2007-01-19 07:30,19,115.49,115.54,115.41,115.41,97142
20070301|2007-01-19 08:00,19,115.41,115.44,115.35,115.43,113727
20070301|2007-01-19 08:30,19,115.42,115.43,115.29,115.34,122951
20070301|2007-01-19 09:00,19,115.34,115.49,115.32,115.35,129320
20070301|2007-01-19 09:30,19,115.35,115.35,115.25,115.31,95038
20070301|2007-01-19 10:00,19,115.3,115.32,115.24,115.3,52761
20070301|2007-01-19 10:30,19,115.3,115.33,115.25,115.32,25790
20070301|2007-01-19 11:00,19,115.32,115.33,115.26,115.26,16995
20070301|2007-01-19 11:30,19,115.26,115.3,115.24,115.28,8510
20070301|2007-01-19 12:00,19,115.28,115.29,115.25,115.29,4507
20070301|2007-01-19 12:30,19,115.29,115.31,115.26,115.28,2772
20070301|2007-01-19 13:00,19,115.27,115.29,115.26,115.28,1953
20070301|2007-01-19 13:30,19,115.28,115.3,115.23,115.26,7694
20070301|2007-01-19 14:00,19,115.26,115.26,115.24,115.25,1574
20070301|2007-01-19 14:30,19,115.24,115.26,115.23,115.23,454
20070301|2007-01-19 15:00,19,115.25,115.25,115.25,115.25,54
20070301|2007-01-22 01:00,22,115.23,115.26,115.19,115.24,30233
20070301|2007-01-22 01:30,22,115.24,115.29,115.18,115.29,34116
20070301|2007-01-22 02:00,22,115.3,115.34,115.28,115.34,43589
20070301|2007-01-22 02:30,22,115.34,115.35,115.31,115.34,25566
20070301|2007-01-22 03:00,22,115.33,115.42,115.33,115.4,55933
20070301|2007-01-22 03:30,22,115.41,115.43,115.33,115.34,47816
20070301|2007-01-22 04:00,22,115.34,115.42,115.34,115.4,49582
20070301|2007-01-22 04:30,22,115.4,115.46,115.38,115.43,41888
20070301|2007-01-22 05:00,22,115.44,115.47,115.39,115.42,35111
20070301|2007-01-22 05:30,22,115.41,115.42,115.38,115.41,25895
20070301|2007-01-22 06:00,22,115.4,115.42,115.36,115.36,19464
20070301|2007-01-22 06:30,22,115.36,115.42,115.34,115.39,31278
20070301|2007-01-22 07:00,22,115.4,115.45,115.39,115.44,44144
20070301|2007-01-22 07:30,22,115.44,115.5,115.42,115.48,59402
20070301|2007-01-22 08:00,22,115.48,115.49,115.4,115.47,40150
20070301|2007-01-22 08:30,22,115.46,115.49,115.44,115.45,35153
20070301|2007-01-22 09:00,22,115.46,115.61,115.45,115.59,119473
20070301|2007-01-22 09:30,22,115.59,115.59,115.53,115.54,53712
20070301|2007-01-22 10:00,22,115.54,115.58,115.52,115.53,32552
20070301|2007-01-22 10:30,22,115.53,115.54,115.5,115.51,19448
20070301|2007-01-22 11:00,22,115.51,115.52,115.48,115.51,10922
20070301|2007-01-22 11:30,22,115.5,115.52,115.49,115.5,7098
20070301|2007-01-22 12:00,22,115.5,115.52,115.49,115.5,3564
20070301|2007-01-22 12:30,22,115.5,115.52,115.49,115.49,1862
20070301|2007-01-22 13:00,22,115.49,115.51,115.49,115.51,720
20070301|2007-01-22 13:30,22,115.51,115.53,115.5,115.52,1344
20070301|2007-01-22 14:00,22,115.53,115.55,115.53,115.53,365
20070301|2007-01-22 14:30,22,115.53,115.55,115.52,115.55,1390
20070301|2007-01-22 15:00,22,115.52,115.52,115.52,115.52,133
20070301|2007-01-23 01:00,23,115.48,115.58,115.47,115.57,28448
20070301|2007-01-23 01:30,23,115.57,115.59,115.51,115.56,29023
20070301|2007-01-23 02:00,23,115.56,115.67,115.56,115.63,82486
20070301|2007-01-23 02:30,23,115.63,115.63,115.57,115.6,48339
20070301|2007-01-23 03:00,23,115.6,115.62,115.57,115.62,38208
20070301|2007-01-23 03:30,23,115.61,115.65,115.6,115.63,45662
20070301|2007-01-23 04:00,23,115.62,115.68,115.6,115.64,59232
20070301|2007-01-23 04:30,23,115.64,115.67,115.62,115.63,38976
20070301|2007-01-23 05:00,23,115.63,115.69,115.63,115.66,42373
20070301|2007-01-23 05:30,23,115.67,115.71,115.65,115.66,37812
20070301|2007-01-23 06:00,23,115.66,115.7,115.65,115.68,26630
20070301|2007-01-23 06:30,23,115.68,115.7,115.65,115.68,32094
20070301|2007-01-23 07:00,23,115.68,115.75,115.66,115.67,91810
20070301|2007-01-23 07:30,23,115.67,115.71,115.64,115.66,92067
20070301|2007-01-23 08:00,23,115.66,115.67,115.54,115.57,150310
20070301|2007-01-23 08:30,23,115.57,115.61,115.52,115.58,111521
20070301|2007-01-23 09:00,23,115.58,115.61,115.53,115.55,86347
20070301|2007-01-23 09:30,23,115.55,115.62,115.55,115.59,78544
20070301|2007-01-23 10:00,23,115.59,115.61,115.55,115.59,52532
20070301|2007-01-23 10:30,23,115.59,115.61,115.52,115.54,43273
20070301|2007-01-23 11:00,23,115.53,115.55,115.52,115.53,17986
20070301|2007-01-23 11:30,23,115.53,115.54,115.49,115.53,26083
20070301|2007-01-23 12:00,23,115.53,115.54,115.44,115.45,17921
20070301|2007-01-23 12:30,23,115.46,115.48,115.43,115.43,4598
20070301|2007-01-23 13:00,23,115.44,115.47,115.43,115.44,1853
20070301|2007-01-23 13:30,23,115.44,115.45,115.41,115.41,2734
20070301|2007-01-23 14:00,23,115.41,115.43,115.4,115.42,3704
20070301|2007-01-23 14:30,23,115.42,115.43,115.38,115.39,4070
20070301|2007-01-23 15:00,23,115.38,115.38,115.38,115.38,169
20070301|2007-01-24 01:00,24,115.44,115.47,115.4,115.44,35505
20070301|2007-01-24 01:30,24,115.45,115.5,115.45,115.49,29615
20070301|2007-01-24 02:00,24,115.48,115.54,115.48,115.52,46697
20070301|2007-01-24 02:30,24,115.52,115.53,115.45,115.47,39325
20070301|2007-01-24 03:00,24,115.48,115.53,115.46,115.52,43311
20070301|2007-01-24 03:30,24,115.52,115.55,115.49,115.52,108471
20070301|2007-01-24 04:00,24,115.52,115.54,115.29,115.36,248841
20070301|2007-01-24 04:30,24,115.35,115.38,115.31,115.36,63735
20070301|2007-01-24 05:00,24,115.35,115.37,115.33,115.36,32177
20070301|2007-01-24 05:30,24,115.36,115.47,115.36,115.46,69383
20070301|2007-01-24 06:00,24,115.46,115.48,115.42,115.44,42712
20070301|2007-01-24 06:30,24,115.44,115.46,115.41,115.44,40571
20070301|2007-01-24 07:00,24,115.44,115.49,115.43,115.46,56644
20070301|2007-01-24 07:30,24,115.47,115.49,115.42,115.48,45863
20070301|2007-01-24 08:00,24,115.48,115.5,115.35,115.39,107598
20070301|2007-01-24 08:30,24,115.38,115.45,115.38,115.43,56647
20070301|2007-01-24 09:00,24,115.43,115.47,115.38,115.41,52524
20070301|2007-01-24 09:30,24,115.41,115.42,115.32,115.35,74664
20070301|2007-01-24 10:00,24,115.34,115.4,115.34,115.38,46243
20070301|2007-01-24 10:30,24,115.38,115.39,115.36,115.38,19602
20070301|2007-01-24 11:00,24,115.38,115.41,115.36,115.39,15220
20070301|2007-01-24 11:30,24,115.39,115.4,115.35,115.39,12659
20070301|2007-01-24 12:00,24,115.4,115.4,115.36,115.39,3901
20070301|2007-01-24 12:30,24,115.39,115.4,115.38,115.4,1165
20070301|2007-01-24 13:00,24,115.4,115.42,115.4,115.41,1593
20070301|2007-01-24 13:30,24,115.41,115.42,115.39,115.39,2355
20070301|2007-01-24 14:00,24,115.39,115.4,115.39,115.4,336
20070301|2007-01-24 14:30,24,115.4,115.4,115.36,115.36,2057
20070301|2007-01-24 15:00,24,115.36,115.36,115.36,115.36,38
20070301|2007-01-25 01:00,25,115.37,115.44,115.37,115.43,20071
20070301|2007-01-25 01:30,25,115.43,115.44,115.39,115.39,20369
20070301|2007-01-25 02:00,25,115.39,115.4,115.32,115.37,48192
20070301|2007-01-25 02:30,25,115.38,115.5,115.33,115.46,59022
20070301|2007-01-25 03:00,25,115.46,115.55,115.43,115.54,200892
20070301|2007-01-25 03:30,25,115.54,115.55,115.48,115.53,48632
20070301|2007-01-25 04:00,25,115.53,115.53,115.46,115.49,35935
20070301|2007-01-25 04:30,25,115.48,115.5,115.46,115.48,40713
20070301|2007-01-25 05:00,25,115.48,115.51,115.44,115.47,40264
20070301|2007-01-25 05:30,25,115.47,115.49,115.45,115.46,23385
20070301|2007-01-25 06:00,25,115.45,115.49,115.42,115.43,26082
20070301|2007-01-25 06:30,25,115.44,115.44,115.3,115.34,75443
20070301|2007-01-25 07:00,25,115.34,115.38,115.28,115.36,108801
20070301|2007-01-25 07:30,25,115.35,115.37,115.22,115.24,147083
20070301|2007-01-25 08:00,25,115.24,115.26,115.18,115.26,129975
20070301|2007-01-25 08:30,25,115.25,115.31,115.24,115.25,80716
20070301|2007-01-25 09:00,25,115.26,115.27,115.06,115.12,206504
20070301|2007-01-25 09:30,25,115.12,115.19,115.11,115.15,63414
20070301|2007-01-25 10:00,25,115.15,115.15,115.03,115.04,94457
20070301|2007-01-25 10:30,25,115.04,115.07,114.99,115.06,65392
20070301|2007-01-25 11:00,25,115.05,115.07,115,115.01,27656
20070301|2007-01-25 11:30,25,115.02,115.09,115.01,115.08,15036
20070301|2007-01-25 12:00,25,115.08,115.08,114.96,114.98,21176
20070301|2007-01-25 12:30,25,114.98,115,114.95,114.97,6607
20070301|2007-01-25 13:00,25,114.97,115.05,114.97,115.05,2491
20070301|2007-01-25 13:30,25,115.05,115.05,115.02,115.03,2982
20070301|2007-01-25 14:00,25,115.02,115.05,115.02,115.03,239
20070301|2007-01-25 14:30,25,115.04,115.05,115,115,808
20070301|2007-01-25 15:00,25,115,115,115,115,64
20070301|2007-01-26 01:00,26,115,115,114.91,114.96,34131
20070301|2007-01-26 01:30,26,114.95,114.98,114.9,114.97,38260
20070301|2007-01-26 02:00,26,114.97,114.99,114.92,114.96,36693
20070301|2007-01-26 02:30,26,114.97,115.05,114.94,114.96,73009
20070301|2007-01-26 03:00,26,114.97,115.07,114.97,115.03,72527
20070301|2007-01-26 03:30,26,115.03,115.04,114.99,115.03,36177
20070301|2007-01-26 04:00,26,115.03,115.04,114.94,114.98,51653
20070301|2007-01-26 04:30,26,114.97,115.01,114.96,115,31564
20070301|2007-01-26 05:00,26,114.99,115,114.95,114.97,37872
20070301|2007-01-26 05:30,26,114.97,114.98,114.86,114.9,84404
20070301|2007-01-26 06:00,26,114.89,114.91,114.8,114.85,95671
20070301|2007-01-26 06:30,26,114.85,114.87,114.83,114.85,56702
20070301|2007-01-26 07:00,26,114.85,114.9,114.77,114.79,78552
20070301|2007-01-26 07:30,26,114.78,114.95,114.72,114.92,209530
20070301|2007-01-26 08:00,26,114.93,114.94,114.85,114.87,72740
20070301|2007-01-26 08:30,26,114.87,114.92,114.78,114.81,84776
20070301|2007-01-26 09:00,26,114.81,114.98,114.77,114.95,135389
20070301|2007-01-26 09:30,26,114.95,115.01,114.92,114.95,83428
20070301|2007-01-26 10:00,26,114.96,115.02,114.94,115,55658
20070301|2007-01-26 10:30,26,115.01,115.01,114.95,114.97,41233
20070301|2007-01-26 11:00,26,114.97,114.98,114.93,114.96,9652
20070301|2007-01-26 11:30,26,114.95,114.97,114.94,114.95,10360
20070301|2007-01-26 12:00,26,114.95,114.95,114.92,114.94,2321
20070301|2007-01-26 12:30,26,114.93,114.93,114.89,114.91,2699
20070301|2007-01-26 13:00,26,114.92,114.94,114.91,114.93,171
20070301|2007-01-26 13:30,26,114.93,114.93,114.9,114.92,1428
20070301|2007-01-26 14:00,26,114.92,114.93,114.89,114.9,539
20070301|2007-01-26 14:30,26,114.9,114.92,114.9,114.9,1309
20070301|2007-01-26 15:00,26,114.9,114.9,114.9,114.9,5
20070301|2007-01-29 01:00,29,114.93,114.98,114.93,114.96,22353
20070301|2007-01-29 01:30,29,114.96,115.02,114.95,115.01,28972
20070301|2007-01-29 02:00,29,115.02,115.02,114.95,114.96,31903
20070301|2007-01-29 02:30,29,114.96,114.99,114.91,114.93,53611
20070301|2007-01-29 03:00,29,114.93,114.94,114.86,114.91,54853
20070301|2007-01-29 03:30,29,114.92,114.92,114.81,114.82,72415
20070301|2007-01-29 04:00,29,114.81,114.86,114.78,114.82,65218
20070301|2007-01-29 04:30,29,114.81,114.84,114.79,114.79,28340
20070301|2007-01-29 05:00,29,114.8,114.8,114.73,114.78,70722
20070301|2007-01-29 05:30,29,114.79,114.81,114.74,114.8,27196
20070301|2007-01-29 06:00,29,114.8,114.83,114.79,114.82,17173
20070301|2007-01-29 06:30,29,114.82,114.86,114.82,114.86,29486
20070301|2007-01-29 07:00,29,114.85,114.86,114.8,114.83,39327
20070301|2007-01-29 07:30,29,114.83,114.88,114.81,114.86,51954
20070301|2007-01-29 08:00,29,114.86,114.87,114.81,114.84,44537
20070301|2007-01-29 08:30,29,114.85,114.86,114.68,114.71,145892
20070301|2007-01-29 09:00,29,114.71,114.74,114.67,114.73,68693
20070301|2007-01-29 09:30,29,114.73,114.76,114.7,114.74,45735
20070301|2007-01-29 10:00,29,114.75,114.78,114.72,114.76,37718
20070301|2007-01-29 10:30,29,114.76,114.78,114.74,114.74,22991
20070301|2007-01-29 11:00,29,114.75,114.75,114.7,114.72,20796
20070301|2007-01-29 11:30,29,114.71,114.72,114.67,114.7,14446
20070301|2007-01-29 12:00,29,114.7,114.7,114.66,114.66,8552
20070301|2007-01-29 12:30,29,114.66,114.68,114.65,114.67,8769
20070301|2007-01-29 13:00,29,114.66,114.69,114.66,114.69,3428
20070301|2007-01-29 13:30,29,114.68,114.69,114.67,114.67,960
20070301|2007-01-29 14:00,29,114.67,114.68,114.66,114.67,1069
20070301|2007-01-29 14:30,29,114.66,114.68,114.65,114.66,2101
20070301|2007-01-29 15:00,29,114.67,114.67,114.67,114.67,135
20070301|2007-01-30 01:00,30,114.67,114.72,114.67,114.71,21489
20070301|2007-01-30 01:30,30,114.71,114.8,114.67,114.79,48739
20070301|2007-01-30 02:00,30,114.79,114.83,114.75,114.76,68202
20070301|2007-01-30 02:30,30,114.76,114.8,114.75,114.79,35600
20070301|2007-01-30 03:00,30,114.79,114.85,114.78,114.84,93693
20070301|2007-01-30 03:30,30,114.84,114.89,114.8,114.87,114733
20070301|2007-01-30 04:00,30,114.87,114.89,114.82,114.84,71314
20070301|2007-01-30 04:30,30,114.84,114.86,114.8,114.82,42508
20070301|2007-01-30 05:00,30,114.81,114.82,114.75,114.76,40790
20070301|2007-01-30 05:30,30,114.77,114.81,114.76,114.79,32836
20070301|2007-01-30 06:00,30,114.78,114.79,114.72,114.75,39473
20070301|2007-01-30 06:30,30,114.75,114.79,114.75,114.78,29833
20070301|2007-01-30 07:00,30,114.78,114.85,114.77,114.82,45745
20070301|2007-01-30 07:30,30,114.82,114.84,114.79,114.82,40810
20070301|2007-01-30 08:00,30,114.82,114.94,114.81,114.9,108316
20070301|2007-01-30 08:30,30,114.89,114.9,114.81,114.82,106068
20070301|2007-01-30 09:00,30,114.82,114.87,114.76,114.77,100218
20070301|2007-01-30 09:30,30,114.77,114.84,114.76,114.83,109445
20070301|2007-01-30 10:00,30,114.83,114.84,114.79,114.82,39846
20070301|2007-01-30 10:30,30,114.82,114.85,114.82,114.85,27278
20070301|2007-01-30 11:00,30,114.84,114.85,114.83,114.85,10328
20070301|2007-01-30 11:30,30,114.84,114.85,114.83,114.85,9448
20070301|2007-01-30 12:00,30,114.85,114.85,114.81,114.81,2947
20070301|2007-01-30 12:30,30,114.82,114.83,114.81,114.82,5572
20070301|2007-01-30 13:00,30,114.82,114.84,114.82,114.83,1247
20070301|2007-01-30 13:30,30,114.83,114.85,114.82,114.84,2914
20070301|2007-01-30 14:00,30,114.85,114.87,114.85,114.86,1577
20070301|2007-01-30 14:30,30,114.86,114.86,114.83,114.83,1977
20070301|2007-01-30 15:00,30,114.86,114.86,114.86,114.86,28
20070301|2007-01-31 01:00,31,114.85,114.94,114.84,114.93,30906
20070301|2007-01-31 01:30,31,114.94,114.98,114.92,114.93,34293
20070301|2007-01-31 02:00,31,114.93,114.98,114.91,114.94,32034
20070301|2007-01-31 02:30,31,114.94,114.96,114.91,114.95,38917
20070301|2007-01-31 03:00,31,114.95,114.95,114.9,114.93,41103
20070301|2007-01-31 03:30,31,114.92,114.98,114.91,114.95,59003
20070301|2007-01-31 04:00,31,114.95,114.96,114.92,114.93,47740
20070301|2007-01-31 04:30,31,114.93,114.98,114.92,114.94,55928
20070301|2007-01-31 05:00,31,114.94,114.95,114.92,114.94,25332
20070301|2007-01-31 05:30,31,114.93,114.96,114.92,114.93,22395
20070301|2007-01-31 06:00,31,114.93,114.93,114.86,114.88,38945
20070301|2007-01-31 06:30,31,114.87,114.89,114.77,114.79,73723
20070301|2007-01-31 07:00,31,114.8,114.84,114.65,114.75,117457
20070301|2007-01-31 07:30,31,114.74,114.79,114.62,114.7,249298
20070301|2007-01-31 08:00,31,114.69,114.74,114.63,114.72,107544
20070301|2007-01-31 08:30,31,114.72,114.87,114.7,114.86,196417
20070301|2007-01-31 09:00,31,114.86,114.99,114.84,114.95,195363
20070301|2007-01-31 09:30,31,114.94,115.08,114.94,115.03,184491
20070301|2007-01-31 10:00,31,115.02,115.03,114.92,114.94,139003
20070301|2007-01-31 10:30,31,114.93,114.94,114.89,114.9,46912
20070301|2007-01-31 11:00,31,114.89,114.92,114.87,114.88,19829
20070301|2007-01-31 11:30,31,114.88,114.89,114.84,114.85,14383
20070301|2007-01-31 12:00,31,114.85,114.86,114.81,114.85,10658
20070301|2007-01-31 12:30,31,114.85,114.89,114.84,114.85,4170
20070301|2007-01-31 13:00,31,114.85,114.99,114.74,114.9,33398
20070301|2007-01-31 13:30,31,114.9,114.93,114.82,114.93,11499
20070301|2007-01-31 14:00,31,114.93,114.97,114.92,114.97,4223
20070301|2007-01-31 14:30,31,114.97,114.99,114.95,114.99,2557
20070301|2007-01-31 15:00,31,114.99,114.99,114.99,114.99,131
20070301|2007-02-01 01:00,1,114.97,115.03,114.94,115.01,45680
20070301|2007-02-01 01:30,1,115,115.09,115,115.04,58600
20070301|2007-02-01 02:00,1,115.05,115.18,115.03,115.17,108307
20070301|2007-02-01 02:30,1,115.16,115.18,115.11,115.12,59715
20070301|2007-02-01 03:00,1,115.11,115.13,115.07,115.07,60043
20070301|2007-02-01 03:30,1,115.07,115.11,115.03,115.09,123470
20070301|2007-02-01 04:00,1,115.09,115.14,115.08,115.09,48323
20070301|2007-02-01 04:30,1,115.09,115.11,115.06,115.09,32895
20070301|2007-02-01 05:00,1,115.09,115.12,115.06,115.12,27073
20070301|2007-02-01 05:30,1,115.11,115.14,115.1,115.12,19183
20070301|2007-02-01 06:00,1,115.12,115.14,115.1,115.11,12624
20070301|2007-02-01 06:30,1,115.11,115.13,115.09,115.12,18914
20070301|2007-02-01 07:00,1,115.12,115.19,115.09,115.17,45570
20070301|2007-02-01 07:30,1,115.17,115.24,115.14,115.23,169977
20070301|2007-02-01 08:00,1,115.24,115.28,115.21,115.27,122837
20070301|2007-02-01 08:30,1,115.27,115.34,115.21,115.28,104681
20070301|2007-02-01 09:00,1,115.28,115.31,115.03,115.06,271319
20070301|2007-02-01 09:30,1,115.06,115.12,114.96,114.98,130897
20070301|2007-02-01 10:00,1,114.98,115.05,114.96,115.02,77399
20070301|2007-02-01 10:30,1,115.01,115.02,114.91,114.96,61060
20070301|2007-02-01 11:00,1,114.96,115,114.94,114.95,19905
20070301|2007-02-01 11:30,1,114.95,114.95,114.92,114.93,10483
20070301|2007-02-01 12:00,1,114.94,114.95,114.93,114.95,3041
20070301|2007-02-01 12:30,1,114.94,114.97,114.93,114.96,1695
20070301|2007-02-01 13:00,1,114.97,114.99,114.96,114.98,1729
20070301|2007-02-01 13:30,1,114.98,114.99,114.94,114.95,406
20070301|2007-02-01 14:00,1,114.95,114.97,114.95,114.96,769
20070301|2007-02-01 14:30,1,114.96,114.97,114.95,114.96,1159
20070301|2007-02-01 15:00,1,114.96,114.96,114.96,114.96,57
20070301|2007-02-02 01:00,2,114.95,114.98,114.93,114.97,13597
20070301|2007-02-02 01:30,2,114.97,114.97,114.86,114.89,38085
20070301|2007-02-02 02:00,2,114.89,114.91,114.87,114.91,24757
20070301|2007-02-02 02:30,2,114.91,114.96,114.9,114.95,27652
20070301|2007-02-02 03:00,2,114.95,114.96,114.9,114.9,22681
20070301|2007-02-02 03:30,2,114.9,114.92,114.87,114.88,27489
20070301|2007-02-02 04:00,2,114.87,114.9,114.87,114.89,25763
20070301|2007-02-02 04:30,2,114.88,114.91,114.87,114.91,25375
20070301|2007-02-02 05:00,2,114.9,114.93,114.86,114.88,27058
20070301|2007-02-02 05:30,2,114.88,114.9,114.85,114.88,26597
20070301|2007-02-02 06:00,2,114.87,114.91,114.87,114.89,22306
20070301|2007-02-02 06:30,2,114.89,114.9,114.88,114.89,9168
20070301|2007-02-02 07:00,2,114.89,115.06,114.86,114.96,70737
20070301|2007-02-02 07:30,2,114.96,115.17,114.93,114.97,314850
20070301|2007-02-02 08:00,2,114.96,115.14,114.85,114.99,302727
20070301|2007-02-02 08:30,2,114.98,115.16,114.98,115.09,137802
20070301|2007-02-02 09:00,2,115.09,115.27,115.07,115.24,175948
20070301|2007-02-02 09:30,2,115.24,115.34,115.21,115.31,132653
20070301|2007-02-02 10:00,2,115.32,115.32,115.24,115.29,67022
20070301|2007-02-02 10:30,2,115.28,115.29,115.25,115.26,26952
20070301|2007-02-02 11:00,2,115.26,115.29,115.25,115.28,15844
20070301|2007-02-02 11:30,2,115.27,115.29,115.22,115.23,10340
20070301|2007-02-02 12:00,2,115.24,115.25,115.22,115.23,3220
20070301|2007-02-02 12:30,2,115.23,115.24,115.21,115.22,1138
20070301|2007-02-02 13:00,2,115.22,115.24,115.21,115.23,881
20070301|2007-02-02 13:30,2,115.23,115.26,115.23,115.25,1167
20070301|2007-02-02 14:00,2,115.25,115.26,115.24,115.25,360
20070301|2007-02-02 14:30,2,115.24,115.28,115.24,115.28,1103
20070301|2007-02-02 15:00,2,115.28,115.28,115.28,115.28,196
20070301|2007-02-05 01:00,5,115.25,115.39,115.25,115.35,57045
20070301|2007-02-05 01:30,5,115.35,115.44,115.34,115.43,57370
20070301|2007-02-05 02:00,5,115.42,115.48,115.4,115.47,61546
20070301|2007-02-05 02:30,5,115.47,115.47,115.36,115.38,67850
20070301|2007-02-05 03:00,5,115.38,115.47,115.37,115.4,51309
20070301|2007-02-05 03:30,5,115.4,115.45,115.38,115.42,41263
20070301|2007-02-05 04:00,5,115.43,115.47,115.4,115.46,32761
20070301|2007-02-05 04:30,5,115.46,115.56,115.46,115.54,99098
20070301|2007-02-05 05:00,5,115.53,115.58,115.46,115.48,73877
20070301|2007-02-05 05:30,5,115.47,115.48,115.46,115.46,28460
20070301|2007-02-05 06:00,5,115.47,115.49,115.44,115.48,15873
20070301|2007-02-05 06:30,5,115.47,115.49,115.47,115.48,9216
20070301|2007-02-05 07:00,5,115.48,115.5,115.47,115.49,14091
20070301|2007-02-05 07:30,5,115.48,115.52,115.47,115.49,30077
20070301|2007-02-05 08:00,5,115.49,115.56,115.49,115.52,37892
20070301|2007-02-05 08:30,5,115.52,115.52,115.43,115.46,54620
20070301|2007-02-05 09:00,5,115.46,115.57,115.41,115.51,117423
20070301|2007-02-05 09:30,5,115.52,115.52,115.46,115.49,48327
20070301|2007-02-05 10:00,5,115.49,115.55,115.47,115.52,50270
20070301|2007-02-05 10:30,5,115.52,115.53,115.43,115.45,35582
20070301|2007-02-05 11:00,5,115.45,115.49,115.44,115.49,16087
20070301|2007-02-05 11:30,5,115.48,115.49,115.46,115.47,9672
20070301|2007-02-05 12:00,5,115.47,115.48,115.46,115.47,1449
20070301|2007-02-05 12:30,5,115.47,115.48,115.44,115.45,2051
20070301|2007-02-05 13:00,5,115.45,115.47,115.44,115.46,786
20070301|2007-02-05 13:30,5,115.46,115.47,115.45,115.46,916
20070301|2007-02-05 14:00,5,115.45,115.46,115.45,115.45,343
20070301|2007-02-05 14:30,5,115.45,115.46,115.44,115.45,1489
20070301|2007-02-05 15:00,5,115.47,115.47,115.47,115.47,104
20070301|2007-02-06 01:00,6,115.46,115.49,115.45,115.49,14308
20070301|2007-02-06 01:30,6,115.49,115.49,115.4,115.41,27873
20070301|2007-02-06 02:00,6,115.41,115.45,115.4,115.45,34904
20070301|2007-02-06 02:30,6,115.45,115.48,115.43,115.47,43690
20070301|2007-02-06 03:00,6,115.47,115.54,115.46,115.51,57149
20070301|2007-02-06 03:30,6,115.5,115.59,115.47,115.56,90010
20070301|2007-02-06 04:00,6,115.57,115.63,115.55,115.59,98458
20070301|2007-02-06 04:30,6,115.59,115.65,115.57,115.61,83451
20070301|2007-02-06 05:00,6,115.61,115.61,115.54,115.58,49367
20070301|2007-02-06 05:30,6,115.57,115.61,115.57,115.6,26316
20070301|2007-02-06 06:00,6,115.59,115.61,115.57,115.59,19037
20070301|2007-02-06 06:30,6,115.6,115.61,115.55,115.56,20290
20070301|2007-02-06 07:00,6,115.56,115.57,115.43,115.45,96481
20070301|2007-02-06 07:30,6,115.45,115.49,115.41,115.49,117945
20070301|2007-02-06 08:00,6,115.49,115.49,115.38,115.41,100580
20070301|2007-02-06 08:30,6,115.42,115.45,115.4,115.45,60035
20070301|2007-02-06 09:00,6,115.45,115.49,115.44,115.49,51168
20070301|2007-02-06 09:30,6,115.48,115.53,115.47,115.5,52938
20070301|2007-02-06 10:00,6,115.49,115.55,115.49,115.53,61690
20070301|2007-02-06 10:30,6,115.53,115.58,115.51,115.57,34822
20070301|2007-02-06 11:00,6,115.57,115.57,115.53,115.54,15449
20070301|2007-02-06 11:30,6,115.54,115.59,115.54,115.59,11908
20070301|2007-02-06 12:00,6,115.58,115.62,115.57,115.6,16819
20070301|2007-02-06 12:30,6,115.6,115.63,115.59,115.61,3982
20070301|2007-02-06 13:00,6,115.62,115.63,115.6,115.62,3400
20070301|2007-02-06 13:30,6,115.61,115.63,115.61,115.61,2447
20070301|2007-02-06 14:00,6,115.61,115.62,115.59,115.61,651
20070301|2007-02-06 14:30,6,115.6,115.62,115.59,115.61,981
20070301|2007-02-06 15:00,6,115.62,115.62,115.62,115.62,203
20070301|2007-02-07 01:00,7,115.62,115.65,115.57,115.58,34828
20070301|2007-02-07 01:30,7,115.58,115.65,115.56,115.64,28055
20070301|2007-02-07 02:00,7,115.64,115.68,115.6,115.64,62699
20070301|2007-02-07 02:30,7,115.64,115.65,115.55,115.57,64252
20070301|2007-02-07 03:00,7,115.56,115.6,115.56,115.58,29457
20070301|2007-02-07 03:30,7,115.58,115.59,115.49,115.5,74086
20070301|2007-02-07 04:00,7,115.51,115.53,115.43,115.47,113843
20070301|2007-02-07 04:30,7,115.46,115.49,115.42,115.49,59319
20070301|2007-02-07 05:00,7,115.48,115.5,115.45,115.45,48164
20070301|2007-02-07 05:30,7,115.45,115.47,115.44,115.47,19851
20070301|2007-02-07 06:00,7,115.47,115.5,115.44,115.48,24318
20070301|2007-02-07 06:30,7,115.48,115.49,115.46,115.48,12034
20070301|2007-02-07 07:00,7,115.48,115.5,115.41,115.44,59196
20070301|2007-02-07 07:30,7,115.45,115.54,115.44,115.52,93608
20070301|2007-02-07 08:00,7,115.51,115.63,115.48,115.6,120327
20070301|2007-02-07 08:30,7,115.6,115.64,115.53,115.55,103867
20070301|2007-02-07 09:00,7,115.55,115.55,115.45,115.54,98511
20070301|2007-02-07 09:30,7,115.53,115.58,115.5,115.55,57421
20070301|2007-02-07 10:00,7,115.56,115.59,115.54,115.57,66326
20070301|2007-02-07 10:30,7,115.58,115.62,115.56,115.58,38387
20070301|2007-02-07 11:00,7,115.58,115.58,115.55,115.58,13374
20070301|2007-02-07 11:30,7,115.57,115.59,115.56,115.58,11485
20070301|2007-02-07 12:00,7,115.57,115.6,115.54,115.59,6724
20070301|2007-02-07 12:30,7,115.58,115.61,115.58,115.6,2160
20070301|2007-02-07 13:00,7,115.6,115.6,115.58,115.6,1602
20070301|2007-02-07 13:30,7,115.6,115.62,115.59,115.62,1163
20070301|2007-02-07 14:00,7,115.62,115.63,115.61,115.62,766
20070301|2007-02-07 14:30,7,115.61,115.64,115.6,115.63,1191
20070301|2007-02-07 15:00,7,115.6,115.6,115.6,115.6,132
20070301|2007-02-08 01:00,8,115.55,115.61,115.55,115.61,26834
20070301|2007-02-08 01:30,8,115.6,115.62,115.53,115.54,23324
20070301|2007-02-08 02:00,8,115.54,115.59,115.52,115.55,23363
20070301|2007-02-08 02:30,8,115.55,115.58,115.48,115.52,57586
20070301|2007-02-08 03:00,8,115.52,115.54,115.47,115.52,43936
20070301|2007-02-08 03:30,8,115.51,115.53,115.47,115.48,31371
20070301|2007-02-08 04:00,8,115.48,115.51,115.47,115.47,39015
20070301|2007-02-08 04:30,8,115.48,115.52,115.48,115.51,30804
20070301|2007-02-08 05:00,8,115.51,115.56,115.49,115.53,36147
20070301|2007-02-08 05:30,8,115.53,115.58,115.5,115.54,32273
20070301|2007-02-08 06:00,8,115.54,115.59,115.5,115.53,46656
20070301|2007-02-08 06:30,8,115.53,115.55,115.49,115.54,32280
20070301|2007-02-08 07:00,8,115.53,115.56,115.5,115.55,22393
20070301|2007-02-08 07:30,8,115.54,115.59,115.44,115.46,135176
20070301|2007-02-08 08:00,8,115.46,115.48,115.31,115.38,236013
20070301|2007-02-08 08:30,8,115.38,115.42,115.32,115.4,116091
20070301|2007-02-08 09:00,8,115.4,115.43,115.36,115.41,70616
20070301|2007-02-08 09:30,8,115.41,115.44,115.38,115.38,46207
20070301|2007-02-08 10:00,8,115.38,115.45,115.38,115.42,54513
20070301|2007-02-08 10:30,8,115.42,115.45,115.39,115.4,44089
20070301|2007-02-08 11:00,8,115.41,115.42,115.37,115.38,13298
20070301|2007-02-08 11:30,8,115.38,115.4,115.36,115.39,12502
20070301|2007-02-08 12:00,8,115.4,115.45,115.39,115.4,22680
20070301|2007-02-08 12:30,8,115.41,115.44,115.38,115.39,9067
20070301|2007-02-08 13:00,8,115.39,115.42,115.38,115.39,1579
20070301|2007-02-08 13:30,8,115.4,115.41,115.38,115.4,2584
20070301|2007-02-08 14:00,8,115.4,115.41,115.39,115.39,449
20070301|2007-02-08 14:30,8,115.39,115.41,115.39,115.39,1108
20070301|2007-02-08 15:00,8,115.4,115.4,115.4,115.4,38
20070301|2007-02-09 01:00,9,115.41,115.45,115.4,115.45,12680
20070301|2007-02-09 01:30,9,115.45,115.45,115.26,115.28,77580
20070301|2007-02-09 02:00,9,115.28,115.31,115.26,115.27,51346
20070301|2007-02-09 02:30,9,115.27,115.29,115.23,115.24,80198
20070301|2007-02-09 03:00,9,115.25,115.26,115.18,115.2,113938
20070301|2007-02-09 03:30,9,115.21,115.26,115.2,115.23,50485
20070301|2007-02-09 04:00,9,115.24,115.3,115.21,115.27,58892
20070301|2007-02-09 04:30,9,115.28,115.29,115.25,115.29,43120
20070301|2007-02-09 05:00,9,115.29,115.29,115.25,115.26,21608
20070301|2007-02-09 05:30,9,115.26,115.3,115.23,115.28,30196
20070301|2007-02-09 06:00,9,115.28,115.29,115.22,115.22,22443
20070301|2007-02-09 06:30,9,115.23,115.24,115.12,115.13,113141
20070301|2007-02-09 07:00,9,115.13,115.16,115.1,115.13,82500
20070301|2007-02-09 07:30,9,115.14,115.18,115.09,115.15,85177
20070301|2007-02-09 08:00,9,115.15,115.15,115.06,115.1,102679
20070301|2007-02-09 08:30,9,115.1,115.14,115.06,115.1,75250
20070301|2007-02-09 09:00,9,115.11,115.11,115.03,115.03,69219
20070301|2007-02-09 09:30,9,115.03,115.08,115.02,115.05,109203
20070301|2007-02-09 10:00,9,115.06,115.09,115.01,115.03,50942
20070301|2007-02-09 10:30,9,115.03,115.06,115.01,115.03,27745
20070301|2007-02-09 11:00,9,115.04,115.05,114.94,114.98,50892
20070301|2007-02-09 11:30,9,114.98,115.02,114.97,115,17276
20070301|2007-02-09 12:00,9,115,115.02,114.98,114.98,4257
20070301|2007-02-09 12:30,9,114.98,115.03,114.98,115.02,2206
20070301|2007-02-09 13:00,9,115.01,115.01,114.98,115,849
20070301|2007-02-09 13:30,9,115,115.02,114.99,115.01,1840
20070301|2007-02-09 14:00,9,115.01,115.01,115,115,25
20070301|2007-02-09 14:30,9,115,115.01,114.97,114.98,2302
20070301|2007-02-09 15:00,9,115,115,115,115,58
20070301|2007-02-12 01:00,12,115.01,115.06,114.99,115.03,27725
20070301|2007-02-12 01:30,12,115.03,115.07,115.01,115.03,27681
20070301|2007-02-12 02:00,12,115.02,115.03,114.9,114.93,81468
20070301|2007-02-12 02:30,12,114.93,114.94,114.87,114.87,92050
20070301|2007-02-12 03:00,12,114.88,114.91,114.83,114.9,88261
20070301|2007-02-12 03:30,12,114.9,114.92,114.86,114.91,40640
20070301|2007-02-12 04:00,12,114.9,114.92,114.82,114.83,69253
20070301|2007-02-12 04:30,12,114.83,114.84,114.77,114.83,90616
20070301|2007-02-12 05:00,12,114.83,114.84,114.79,114.82,34974
20070301|2007-02-12 05:30,12,114.82,114.86,114.82,114.84,21131
20070301|2007-02-12 06:00,12,114.84,114.85,114.8,114.8,17820
20070301|2007-02-12 06:30,12,114.8,114.83,114.76,114.8,53262
20070301|2007-02-12 07:00,12,114.8,114.83,114.78,114.83,39346
20070301|2007-02-12 07:30,12,114.83,114.89,114.8,114.88,74685
20070301|2007-02-12 08:00,12,114.88,114.91,114.84,114.86,64659
20070301|2007-02-12 08:30,12,114.86,114.9,114.83,114.87,54390
20070301|2007-02-12 09:00,12,114.87,114.96,114.87,114.92,72085
20070301|2007-02-12 09:30,12,114.93,114.93,114.88,114.91,50094
20070301|2007-02-12 10:00,12,114.9,114.91,114.85,114.88,60291
20070301|2007-02-12 10:30,12,114.88,114.89,114.86,114.89,16697
20070301|2007-02-12 11:00,12,114.88,114.91,114.87,114.89,7419
20070301|2007-02-12 11:30,12,114.89,114.9,114.88,114.89,5810
20070301|2007-02-12 12:00,12,114.89,114.9,114.87,114.87,3576
20070301|2007-02-12 12:30,12,114.88,114.88,114.84,114.84,5653
20070301|2007-02-12 13:00,12,114.84,114.85,114.84,114.85,491
20070301|2007-02-12 13:30,12,114.84,114.88,114.84,114.85,1376
20070301|2007-02-12 14:00,12,114.87,114.88,114.86,114.87,327
20070301|2007-02-12 14:30,12,114.86,114.87,114.84,114.84,1412
20070301|2007-02-12 15:00,12,114.84,114.84,114.84,114.84,36
20070301|2007-02-13 01:00,13,114.77,114.79,114.73,114.79,55623
20070301|2007-02-13 01:30,13,114.79,114.8,114.69,114.75,78313
20070301|2007-02-13 02:00,13,114.74,114.77,114.69,114.73,61031
20070301|2007-02-13 02:30,13,114.72,114.76,114.71,114.73,45116
20070301|2007-02-13 03:00,13,114.73,114.78,114.68,114.77,63495
20070301|2007-02-13 03:30,13,114.77,114.82,114.72,114.73,89724
20070301|2007-02-13 04:00,13,114.73,114.84,114.69,114.83,139443
20070301|2007-02-13 04:30,13,114.84,114.88,114.81,114.88,81940
20070301|2007-02-13 05:00,13,114.87,114.88,114.82,114.83,48158
20070301|2007-02-13 05:30,13,114.82,114.85,114.81,114.84,30953
20070301|2007-02-13 06:00,13,114.84,114.84,114.79,114.82,25446
20070301|2007-02-13 06:30,13,114.82,114.85,114.81,114.84,18331
20070301|2007-02-13 07:00,13,114.84,114.85,114.79,114.8,33958
20070301|2007-02-13 07:30,13,114.8,114.9,114.8,114.85,93966
20070301|2007-02-13 08:00,13,114.84,114.86,114.77,114.81,103819
20070301|2007-02-13 08:30,13,114.82,114.83,114.78,114.82,80358
20070301|2007-02-13 09:00,13,114.82,114.83,114.72,114.75,108547
20070301|2007-02-13 09:30,13,114.75,114.8,114.75,114.76,42289
20070301|2007-02-13 10:00,13,114.76,114.78,114.73,114.75,38484
20070301|2007-02-13 10:30,13,114.75,114.76,114.71,114.73,47342
20070301|2007-02-13 11:00,13,114.73,114.76,114.72,114.75,18878
20070301|2007-02-13 11:30,13,114.75,114.76,114.73,114.74,8269
20070301|2007-02-13 12:00,13,114.74,114.74,114.72,114.72,3052
20070301|2007-02-13 12:30,13,114.72,114.74,114.72,114.74,1353
20070301|2007-02-13 13:00,13,114.73,114.75,114.72,114.74,729
20070301|2007-02-13 13:30,13,114.74,114.76,114.74,114.76,935
20070301|2007-02-13 14:00,13,114.75,114.76,114.75,114.76,99
20070301|2007-02-13 14:30,13,114.76,114.77,114.75,114.75,1049
20070301|2007-02-13 15:00,13,114.74,114.74,114.74,114.74,161
20070301|2007-02-14 01:00,14,114.79,114.79,114.7,114.72,32661
20070301|2007-02-14 01:30,14,114.72,114.76,114.72,114.76,22262
20070301|2007-02-14 02:00,14,114.76,114.8,114.73,114.77,36949
20070301|2007-02-14 02:30,14,114.77,114.82,114.75,114.8,55905
20070301|2007-02-14 03:00,14,114.8,114.81,114.75,114.77,54526
20070301|2007-02-14 03:30,14,114.77,114.78,114.74,114.76,64691
20070301|2007-02-14 04:00,14,114.75,114.79,114.74,114.78,65998
20070301|2007-02-14 04:30,14,114.78,114.8,114.72,114.78,77230
20070301|2007-02-14 05:00,14,114.79,114.81,114.76,114.79,49438
20070301|2007-02-14 05:30,14,114.79,114.85,114.79,114.84,47352
20070301|2007-02-14 06:00,14,114.83,114.84,114.8,114.8,31803
20070301|2007-02-14 06:30,14,114.8,114.83,114.8,114.82,21448
20070301|2007-02-14 07:00,14,114.82,114.88,114.8,114.84,46922
20070301|2007-02-14 07:30,14,114.85,114.9,114.81,114.84,143791
20070301|2007-02-14 08:00,14,114.84,114.88,114.83,114.87,57686
20070301|2007-02-14 08:30,14,114.87,115,114.84,114.98,90882
20070301|2007-02-14 09:00,14,114.98,115.13,114.96,115.09,298861
20070301|2007-02-14 09:30,14,115.09,115.1,114.95,114.97,182028
20070301|2007-02-14 10:00,14,114.97,114.99,114.93,114.96,97032
20070301|2007-02-14 10:30,14,114.96,115.03,114.95,115.02,74869
20070301|2007-02-14 11:00,14,115.02,115.04,114.97,114.98,41962
20070301|2007-02-14 11:30,14,114.98,114.99,114.95,114.97,14478
20070301|2007-02-14 12:00,14,114.96,114.99,114.94,114.99,8822
20070301|2007-02-14 12:30,14,114.98,115.03,114.98,115.02,4920
20070301|2007-02-14 13:00,14,115.02,115.05,115.01,115.04,3688
20070301|2007-02-14 13:30,14,115.05,115.07,115.02,115.03,3172
20070301|2007-02-14 14:00,14,115.03,115.04,115.02,115.03,761
20070301|2007-02-14 14:30,14,115.03,115.04,115.02,115.03,1556
20070301|2007-02-14 15:00,14,115.03,115.03,115.03,115.03,64
20070301|2007-02-15 01:00,15,114.98,115.05,114.96,115.03,35161
20070301|2007-02-15 01:30,15,115.02,115.05,114.96,114.98,34009
20070301|2007-02-15 02:00,15,114.97,115.02,114.95,115.02,50407
20070301|2007-02-15 02:30,15,115.02,115.17,115,115.15,134178
20070301|2007-02-15 03:00,15,115.15,115.25,115.15,115.23,136495
20070301|2007-02-15 03:30,15,115.23,115.27,115.21,115.23,123723
20070301|2007-02-15 04:00,15,115.23,115.24,115.18,115.19,59564
20070301|2007-02-15 04:30,15,115.19,115.21,115.17,115.19,53356
20070301|2007-02-15 05:00,15,115.19,115.23,115.18,115.22,28234
20070301|2007-02-15 05:30,15,115.22,115.29,115.21,115.28,51595
20070301|2007-02-15 06:00,15,115.28,115.28,115.25,115.27,26992
20070301|2007-02-15 06:30,15,115.27,115.27,115.23,115.26,34420
20070301|2007-02-15 07:00,15,115.26,115.33,115.23,115.31,81124
20070301|2007-02-15 07:30,15,115.31,115.38,115.3,115.34,180269
20070301|2007-02-15 08:00,15,115.34,115.42,115.3,115.4,155470
20070301|2007-02-15 08:30,15,115.41,115.42,115.36,115.41,87788
20070301|2007-02-15 09:00,15,115.41,115.44,115.39,115.42,72630
20070301|2007-02-15 09:30,15,115.42,115.49,115.37,115.42,167726
20070301|2007-02-15 10:00,15,115.42,115.48,115.41,115.43,66073
20070301|2007-02-15 10:30,15,115.43,115.48,115.39,115.48,43677
20070301|2007-02-15 11:00,15,115.48,115.55,115.47,115.52,97070
20070301|2007-02-15 11:30,15,115.52,115.54,115.45,115.46,30867
20070301|2007-02-15 12:00,15,115.46,115.5,115.45,115.49,10121
20070301|2007-02-15 12:30,15,115.48,115.48,115.46,115.47,2620
20070301|2007-02-15 13:00,15,115.47,115.49,115.46,115.48,923
20070301|2007-02-15 13:30,15,115.48,115.48,115.45,115.46,739
20070301|2007-02-15 14:00,15,115.47,115.48,115.45,115.46,1163
20070301|2007-02-15 14:30,15,115.46,115.47,115.44,115.45,1806
20070301|2007-02-15 15:00,15,115.43,115.43,115.43,115.43,514
20070301|2007-02-16 01:00,16,115.51,115.52,115.44,115.47,25085
20070301|2007-02-16 01:30,16,115.48,115.54,115.46,115.53,40110
20070301|2007-02-16 02:00,16,115.52,115.56,115.5,115.53,50400
20070301|2007-02-16 02:30,16,115.52,115.55,115.49,115.5,33467
20070301|2007-02-16 03:00,16,115.49,115.51,115.44,115.47,63313
20070301|2007-02-16 03:30,16,115.47,115.55,115.46,115.52,57886
20070301|2007-02-16 04:00,16,115.52,115.57,115.51,115.53,58347
20070301|2007-02-16 04:30,16,115.54,115.58,115.52,115.56,45066
20070301|2007-02-16 05:00,16,115.57,115.57,115.51,115.51,41021
20070301|2007-02-16 05:30,16,115.51,115.57,115.51,115.54,33688
20070301|2007-02-16 06:00,16,115.54,115.54,115.49,115.52,32158
20070301|2007-02-16 06:30,16,115.53,115.55,115.52,115.53,16952
20070301|2007-02-16 07:00,16,115.53,115.63,115.51,115.62,69737
20070301|2007-02-16 07:30,16,115.62,115.62,115.43,115.5,229128
20070301|2007-02-16 08:00,16,115.5,115.51,115.41,115.44,126067
20070301|2007-02-16 08:30,16,115.43,115.51,115.41,115.49,81710
20070301|2007-02-16 09:00,16,115.49,115.49,115.39,115.41,101484
20070301|2007-02-16 09:30,16,115.42,115.44,115.39,115.43,59657
20070301|2007-02-16 10:00,16,115.43,115.45,115.35,115.41,75364
20070301|2007-02-16 10:30,16,115.41,115.42,115.38,115.39,18799
20070301|2007-02-16 11:00,16,115.39,115.43,115.38,115.39,21235
20070301|2007-02-16 11:30,16,115.4,115.42,115.39,115.42,8680
20070301|2007-02-16 12:00,16,115.42,115.42,115.39,115.39,1963
20070301|2007-02-16 12:30,16,115.39,115.42,115.39,115.41,892
20070301|2007-02-16 13:00,16,115.41,115.42,115.41,115.42,432
20070301|2007-02-16 13:30,16,115.41,115.42,115.41,115.41,332
20070301|2007-02-16 14:00,16,115.41,115.41,115.38,115.38,865
20070301|2007-02-16 14:30,16,115.38,115.41,115.38,115.41,133
20070301|2007-02-16 15:00,16,115.42,115.42,115.42,115.42,229
20070301|2007-02-19 01:00,19,115.41,115.41,115.36,115.37,6677
20070301|2007-02-19 01:30,19,115.37,115.37,115.31,115.32,20300
20070301|2007-02-19 02:00,19,115.32,115.35,115.31,115.32,12483
20070301|2007-02-19 02:30,19,115.32,115.35,115.29,115.29,25945
20070301|2007-02-19 03:00,19,115.3,115.32,115.29,115.3,20841
20070301|2007-02-19 03:30,19,115.31,115.32,115.28,115.29,19600
20070301|2007-02-19 04:00,19,115.3,115.31,115.28,115.29,18876
20070301|2007-02-19 04:30,19,115.3,115.31,115.29,115.3,11467
20070301|2007-02-19 05:00,19,115.29,115.31,115.27,115.28,11928
20070301|2007-02-19 05:30,19,115.28,115.3,115.28,115.28,12102
20070301|2007-02-19 06:00,19,115.28,115.29,115.28,115.29,10492
20070301|2007-02-19 06:30,19,115.28,115.29,115.27,115.28,10127
20070301|2007-02-19 07:00,19,115.28,115.29,115.27,115.28,13822
20070301|2007-02-19 07:30,19,115.28,115.29,115.27,115.27,18508
20070301|2007-02-19 08:00,19,115.27,115.28,115.24,115.25,16907
20070301|2007-02-19 08:30,19,115.24,115.26,115.23,115.25,17425
20070301|2007-02-19 09:00,19,115.26,115.3,115.25,115.29,14197
20070301|2007-02-19 09:30,19,115.29,115.3,115.27,115.28,9138
20070301|2007-02-19 10:00,19,115.28,115.28,115.25,115.27,11256
20070301|2007-02-19 10:30,19,115.27,115.28,115.25,115.26,6494
20070301|2007-02-19 11:00,19,115.26,115.27,115.25,115.26,2948
20070301|2007-02-19 11:30,19,115.26,115.28,115.24,115.27,4022
20070301|2007-02-19 12:00,19,115.27,115.28,115.27,115.28,554
20070301|2007-02-19 12:30,19,115.28,115.28,115.25,115.27,247
20070301|2007-02-19 13:00,19,115.26,115.26,115.25,115.26,65
20070301|2007-02-19 13:30,19,115.26,115.26,115.25,115.26,58
20070301|2007-02-19 14:00,19,115.26,115.27,115.25,115.26,102
20070301|2007-02-19 14:30,19,115.25,115.28,115.25,115.28,284
20070301|2007-02-19 15:00,19,115.28,115.28,115.28,115.28,11
20070301|2007-02-20 01:00,20,115.29,115.29,115.24,115.25,15153
20070301|2007-02-20 01:30,20,115.25,115.25,115.19,115.19,40901
20070301|2007-02-20 02:00,20,115.19,115.2,115.15,115.19,59072
20070301|2007-02-20 02:30,20,115.2,115.2,115.09,115.11,98691
20070301|2007-02-20 03:00,20,115.11,115.13,115.1,115.12,24608
20070301|2007-02-20 03:30,20,115.12,115.12,115.06,115.08,59062
20070301|2007-02-20 04:00,20,115.08,115.09,115.01,115.01,92884
20070301|2007-02-20 04:30,20,115.02,115.03,114.96,115.01,97107
20070301|2007-02-20 05:00,20,115.01,115.04,115,115.03,39467
20070301|2007-02-20 05:30,20,115.02,115.07,115.02,115.05,49871
20070301|2007-02-20 06:00,20,115.04,115.11,115.03,115.09,53539
20070301|2007-02-20 06:30,20,115.09,115.17,115.08,115.16,63111
20070301|2007-02-20 07:00,20,115.16,115.18,115.12,115.15,51703
20070301|2007-02-20 07:30,20,115.15,115.18,115.14,115.17,43737
20070301|2007-02-20 08:00,20,115.18,115.18,115.06,115.11,69744
20070301|2007-02-20 08:30,20,115.11,115.15,115.08,115.14,36397
20070301|2007-02-20 09:00,20,115.14,115.16,115.11,115.14,64134
20070301|2007-02-20 09:30,20,115.14,115.27,115.13,115.25,87791
20070301|2007-02-20 10:00,20,115.26,115.33,115.24,115.31,108546
20070301|2007-02-20 10:30,20,115.3,115.37,115.29,115.36,53118
20070301|2007-02-20 11:00,20,115.36,115.4,115.36,115.39,34373
20070301|2007-02-20 11:30,20,115.38,115.4,115.37,115.39,20011
20070301|2007-02-20 12:00,20,115.38,115.4,115.34,115.35,8987
20070301|2007-02-20 12:30,20,115.35,115.38,115.34,115.37,1947
20070301|2007-02-20 13:00,20,115.37,115.39,115.37,115.37,545
20070301|2007-02-20 13:30,20,115.37,115.39,115.37,115.39,593
20070301|2007-02-20 14:00,20,115.39,115.39,115.38,115.38,258
20070301|2007-02-20 14:30,20,115.39,115.41,115.38,115.41,1586
20070301|2007-02-20 15:00,20,115.39,115.39,115.39,115.39,217
20070301|2007-02-21 01:00,21,115.4,115.46,115.39,115.45,41114
20070301|2007-02-21 01:30,21,115.46,115.49,115.44,115.46,52753
20070301|2007-02-21 02:00,21,115.46,115.48,115.41,115.45,39923
20070301|2007-02-21 02:30,21,115.44,115.51,115.44,115.48,68980
20070301|2007-02-21 03:00,21,115.47,115.51,115.46,115.47,52276
20070301|2007-02-21 03:30,21,115.47,115.53,115.47,115.5,61786
20070301|2007-02-21 04:00,21,115.5,115.54,115.49,115.52,54860
20070301|2007-02-21 04:30,21,115.53,115.55,115.52,115.54,41079
20070301|2007-02-21 05:00,21,115.54,115.55,115.49,115.49,45446
20070301|2007-02-21 05:30,21,115.49,115.51,115.47,115.5,30941
20070301|2007-02-21 06:00,21,115.49,115.5,115.47,115.47,14204
20070301|2007-02-21 06:30,21,115.48,115.51,115.46,115.5,20173
20070301|2007-02-21 07:00,21,115.5,115.52,115.32,115.39,78433
20070301|2007-02-21 07:30,21,115.39,115.43,115.28,115.28,257244
20070301|2007-02-21 08:00,21,115.28,115.3,115.21,115.26,150410
20070301|2007-02-21 08:30,21,115.26,115.33,115.26,115.29,87271
20070301|2007-02-21 09:00,21,115.29,115.39,115.29,115.38,81787
20070301|2007-02-21 09:30,21,115.38,115.4,115.35,115.37,53684
20070301|2007-02-21 10:00,21,115.38,115.44,115.36,115.42,71039
20070301|2007-02-21 10:30,21,115.42,115.45,115.41,115.41,23958
20070301|2007-02-21 11:00,21,115.42,115.42,115.39,115.41,14500
20070301|2007-02-21 11:30,21,115.41,115.42,115.4,115.41,9344
20070301|2007-02-21 12:00,21,115.42,115.44,115.41,115.42,5396
20070301|2007-02-21 12:30,21,115.42,115.44,115.38,115.39,4896
20070301|2007-02-21 13:00,21,115.39,115.44,115.39,115.43,4583
20070301|2007-02-21 13:30,21,115.43,115.43,115.4,115.41,1456
20070301|2007-02-21 14:00,21,115.41,115.43,115.41,115.43,178
20070301|2007-02-21 14:30,21,115.42,115.45,115.42,115.44,1138
20070301|2007-02-21 15:00,21,115.45,115.45,115.45,115.45,146
20070301|2007-02-22 01:00,22,115.41,115.47,115.4,115.46,35827
20070301|2007-02-22 01:30,22,115.47,115.47,115.36,115.38,41051
20070301|2007-02-22 02:00,22,115.38,115.41,115.36,115.37,34182
20070301|2007-02-22 02:30,22,115.38,115.4,115.33,115.34,36868
20070301|2007-02-22 03:00,22,115.34,115.38,115.32,115.36,45253
20070301|2007-02-22 03:30,22,115.37,115.37,115.33,115.34,24666
20070301|2007-02-22 04:00,22,115.34,115.34,115.24,115.26,92607
20070301|2007-02-22 04:30,22,115.25,115.31,115.24,115.3,61558
20070301|2007-02-22 05:00,22,115.3,115.37,115.29,115.35,83951
20070301|2007-02-22 05:30,22,115.36,115.36,115.28,115.3,40287
20070301|2007-02-22 06:00,22,115.31,115.33,115.29,115.32,33693
20070301|2007-02-22 06:30,22,115.31,115.31,115.23,115.23,47288
20070301|2007-02-22 07:00,22,115.24,115.32,115.22,115.28,50491
20070301|2007-02-22 07:30,22,115.29,115.29,115.1,115.11,187118
20070301|2007-02-22 08:00,22,115.11,115.18,115.11,115.16,81819
20070301|2007-02-22 08:30,22,115.17,115.22,115.16,115.21,70350
20070301|2007-02-22 09:00,22,115.21,115.25,115.2,115.21,38451
20070301|2007-02-22 09:30,22,115.22,115.23,115.08,115.09,102761
20070301|2007-02-22 10:00,22,115.09,115.14,115.05,115.14,96739
20070301|2007-02-22 10:30,22,115.13,115.15,115.06,115.1,51964
20070301|2007-02-22 11:00,22,115.1,115.11,115.07,115.1,22712
20070301|2007-02-22 11:30,22,115.1,115.11,115.08,115.09,11339
20070301|2007-02-22 12:00,22,115.1,115.12,115.08,115.1,8905
20070301|2007-02-22 12:30,22,115.1,115.1,115.07,115.09,4878
20070301|2007-02-22 13:00,22,115.08,115.09,115.07,115.09,2105
20070301|2007-02-22 13:30,22,115.09,115.1,115.08,115.09,1371
20070301|2007-02-22 14:00,22,115.09,115.1,115.09,115.09,896
20070301|2007-02-22 14:30,22,115.09,115.1,115.06,115.06,1316
20070301|2007-02-22 15:00,22,115.05,115.05,115.05,115.05,146
20070301|2007-02-23 01:00,23,115.05,115.07,114.98,114.98,40818
20070301|2007-02-23 01:30,23,114.97,115.09,114.97,115.08,31950
20070301|2007-02-23 02:00,23,115.08,115.09,115.06,115.07,22288
20070301|2007-02-23 02:30,23,115.08,115.17,115.04,115.12,57434
20070301|2007-02-23 03:00,23,115.12,115.22,115.11,115.2,117776
20070301|2007-02-23 03:30,23,115.19,115.31,115.19,115.3,104521
20070301|2007-02-23 04:00,23,115.3,115.32,115.27,115.28,67678
20070301|2007-02-23 04:30,23,115.28,115.39,115.28,115.33,94902
20070301|2007-02-23 05:00,23,115.34,115.34,115.31,115.33,29543
20070301|2007-02-23 05:30,23,115.32,115.33,115.29,115.32,25535
20070301|2007-02-23 06:00,23,115.31,115.31,115.27,115.29,20793
20070301|2007-02-23 06:30,23,115.29,115.32,115.27,115.3,17530
20070301|2007-02-23 07:00,23,115.29,115.35,115.29,115.34,27016
20070301|2007-02-23 07:30,23,115.34,115.35,115.3,115.33,59230
20070301|2007-02-23 08:00,23,115.32,115.43,115.32,115.41,82042
20070301|2007-02-23 08:30,23,115.41,115.46,115.38,115.42,127587
20070301|2007-02-23 09:00,23,115.42,115.49,115.39,115.47,89390
20070301|2007-02-23 09:30,23,115.48,115.49,115.42,115.44,58761
20070301|2007-02-23 10:00,23,115.45,115.52,115.44,115.48,65847
20070301|2007-02-23 10:30,23,115.48,115.5,115.42,115.45,36775
20070301|2007-02-23 11:00,23,115.46,115.47,115.41,115.43,26486
20070301|2007-02-23 11:30,23,115.43,115.47,115.42,115.45,11045
20070301|2007-02-23 12:00,23,115.45,115.47,115.45,115.46,3898
20070301|2007-02-23 12:30,23,115.46,115.48,115.46,115.47,3173
20070301|2007-02-23 13:00,23,115.47,115.47,115.45,115.45,1156
20070301|2007-02-23 13:30,23,115.44,115.46,115.42,115.46,1712
20070301|2007-02-23 14:00,23,115.45,115.45,115.42,115.43,1047
20070301|2007-02-23 14:30,23,115.44,115.46,115.43,115.45,995
20070301|2007-02-23 15:00,23,115.45,115.45,115.45,115.45,124
20070301|2007-02-26 01:00,26,115.44,115.64,115.44,115.58,77885
20070301|2007-02-26 01:30,26,115.58,115.73,115.57,115.69,92905
20070301|2007-02-26 02:00,26,115.68,115.85,115.68,115.77,167322
20070301|2007-02-26 02:30,26,115.77,115.78,115.72,115.74,76849
20070301|2007-02-26 03:00,26,115.75,115.78,115.73,115.76,44428
20070301|2007-02-26 03:30,26,115.76,115.76,115.72,115.74,45699
20070301|2007-02-26 04:00,26,115.73,115.88,115.73,115.83,125433
20070301|2007-02-26 04:30,26,115.83,115.87,115.81,115.83,49406
20070301|2007-02-26 05:00,26,115.84,115.92,115.82,115.9,59862
20070301|2007-02-26 05:30,26,115.9,115.95,115.86,115.89,82860
20070301|2007-02-26 06:00,26,115.89,115.9,115.86,115.87,25332
20070301|2007-02-26 06:30,26,115.86,115.87,115.83,115.85,25331
20070301|2007-02-26 07:00,26,115.85,115.91,115.83,115.84,46084
20070301|2007-02-26 07:30,26,115.84,115.94,115.83,115.94,60723
20070301|2007-02-26 08:00,26,115.93,115.94,115.88,115.91,61884
20070301|2007-02-26 08:30,26,115.91,115.96,115.87,115.88,93294
20070301|2007-02-26 09:00,26,115.87,115.87,115.83,115.85,91694
20070301|2007-02-26 09:30,26,115.84,115.9,115.8,115.81,81331
20070301|2007-02-26 10:00,26,115.81,115.92,115.8,115.9,61804
20070301|2007-02-26 10:30,26,115.9,115.97,115.89,115.95,34271
20070301|2007-02-26 11:00,26,115.95,115.98,115.93,115.94,26754
20070301|2007-02-26 11:30,26,115.93,115.97,115.92,115.93,13999
20070301|2007-02-26 12:00,26,115.93,115.94,115.91,115.93,5092
20070301|2007-02-26 12:30,26,115.93,115.96,115.93,115.95,3635
20070301|2007-02-26 13:00,26,115.95,115.96,115.94,115.96,1118
20070301|2007-02-26 13:30,26,115.96,115.96,115.94,115.96,630
20070301|2007-02-26 14:00,26,115.95,115.96,115.94,115.96,982
20070301|2007-02-26 14:30,26,115.96,115.96,115.93,115.93,999
20070301|2007-02-26 15:00,26,115.93,115.93,115.93,115.93,72
20070301|2007-02-27 01:00,27,115.95,115.99,115.91,115.97,52438
20070301|2007-02-27 01:30,27,115.97,116.09,115.97,116.06,97647
20070301|2007-02-27 02:00,27,116.07,116.11,116.05,116.07,62456
20070301|2007-02-27 02:30,27,116.07,116.16,116.06,116.07,102904
20070301|2007-02-27 03:00,27,116.07,116.13,116.07,116.11,66164
20070301|2007-02-27 03:30,27,116.11,116.22,116.08,116.09,130592
20070301|2007-02-27 04:00,27,116.1,116.14,116.05,116.05,80956
20070301|2007-02-27 04:30,27,116.06,116.12,116.01,116.05,114116
20070301|2007-02-27 05:00,27,116.05,116.1,116.02,116.07,62372
20070301|2007-02-27 05:30,27,116.07,116.1,116.06,116.08,27792
20070301|2007-02-27 06:00,27,116.08,116.11,116.06,116.1,26270
20070301|2007-02-27 06:30,27,116.1,116.12,116.07,116.12,42771
20070301|2007-02-27 07:00,27,116.12,116.21,116.09,116.18,74073
20070301|2007-02-27 07:30,27,116.19,116.24,116.15,116.17,175147
20070301|2007-02-27 08:00,27,116.17,116.18,116.09,116.11,106435
20070301|2007-02-27 08:30,27,116.1,116.12,116.01,116.06,89533
20070301|2007-02-27 09:00,27,116.06,116.12,116.02,116.12,110727
20070301|2007-02-27 09:30,27,116.11,116.17,116.08,116.15,55951
20070301|2007-02-27 10:00,27,116.16,116.21,116.14,116.2,67294
20070301|2007-02-27 10:30,27,116.2,116.21,116.16,116.2,37251
20070301|2007-02-27 11:00,27,116.19,116.25,116.18,116.21,31229
20070301|2007-02-27 11:30,27,116.21,116.26,116.19,116.24,21290
20070301|2007-02-27 12:00,27,116.24,116.27,116.23,116.24,8988
20070301|2007-02-27 12:30,27,116.24,116.29,116.24,116.29,6759
20070301|2007-02-27 13:00,27,116.29,116.33,116.29,116.32,10801
20070301|2007-02-27 13:30,27,116.33,116.46,116.32,116.46,15144
20070301|2007-02-27 14:00,27,116.46,116.66,116.43,116.47,24185
20070301|2007-02-27 14:30,27,116.47,116.56,116.47,116.55,14033
20070301|2007-02-27 15:00,27,116.53,116.53,116.53,116.53,422
20070301|2007-02-28 01:00,28,116.35,116.41,116.29,116.31,101806
20070301|2007-02-28 01:30,28,116.3,116.44,116.28,116.41,81173
20070301|2007-02-28 02:00,28,116.41,116.42,116.32,116.35,75289
20070301|2007-02-28 02:30,28,116.35,116.38,116.26,116.26,87232
20070301|2007-02-28 03:00,28,116.27,116.34,116.23,116.33,100608
20070301|2007-02-28 03:30,28,116.32,116.35,116.28,116.31,52080
20070301|2007-02-28 04:00,28,116.3,116.33,116.23,116.28,103970
20070301|2007-02-28 04:30,28,116.28,116.3,116.26,116.29,38732
20070301|2007-02-28 05:00,28,116.29,116.31,116.27,116.29,35356
20070301|2007-02-28 05:30,28,116.28,116.31,116.27,116.3,28393
20070301|2007-02-28 06:00,28,116.29,116.33,116.29,116.31,27921
20070301|2007-02-28 06:30,28,116.31,116.31,116.26,116.27,32639
20070301|2007-02-28 07:00,28,116.27,116.33,116.16,116.28,60563
20070301|2007-02-28 07:30,28,116.28,116.37,116.22,116.34,161481
20070301|2007-02-28 08:00,28,116.34,116.35,116.26,116.29,93524
20070301|2007-02-28 08:30,28,116.29,116.39,116.26,116.38,162502
20070301|2007-02-28 09:00,28,116.38,116.4,116.25,116.28,133035
20070301|2007-02-28 09:30,28,116.27,116.29,116.06,116.16,210541
20070301|2007-02-28 10:00,28,116.17,116.24,116.15,116.23,123593
20070301|2007-02-28 10:30,28,116.22,116.32,116.21,116.32,76018
20070301|2007-02-28 11:00,28,116.32,116.34,116.21,116.27,45320
20070301|2007-02-28 11:30,28,116.27,116.28,116.18,116.23,27967
20070301|2007-02-28 12:00,28,116.22,116.24,116.19,116.2,9387
20070301|2007-02-28 12:30,28,116.2,116.27,116.19,116.26,5092
20070301|2007-02-28 13:00,28,116.27,116.28,116.24,116.27,1682
20070301|2007-02-28 13:30,28,116.26,116.29,116.24,116.27,2678
20070301|2007-02-28 14:00,28,116.27,116.27,116.22,116.24,1003
20070301|2007-02-28 14:30,28,116.24,116.24,116.21,116.21,691
20070301|2007-02-28 15:00,28,116.23,116.23,116.23,116.23,16
20070301|2007-03-01 01:00,1,116.34,116.37,116.3,116.3,48475
20070301|2007-03-01 01:30,1,116.3,116.34,116.28,116.28,42248
20070301|2007-03-01 02:00,1,116.28,116.29,116.19,116.21,71468
20070301|2007-03-01 02:30,1,116.21,116.22,116.16,116.19,85315
20070301|2007-03-01 03:00,1,116.19,116.2,116.11,116.12,68106
20070301|2007-03-01 03:30,1,116.12,116.15,116.1,116.15,100084
20070301|2007-03-01 04:00,1,116.15,116.17,116.08,116.14,66681
20070301|2007-03-01 04:30,1,116.14,116.15,116.11,116.13,38002
20070301|2007-03-01 05:00,1,116.12,116.17,116.12,116.16,44506
20070301|2007-03-01 05:30,1,116.16,116.24,116.15,116.22,54328
20070301|2007-03-01 06:00,1,116.22,116.3,116.21,116.29,43124
20070301|2007-03-01 06:30,1,116.29,116.57,116.28,116.56,181954
20070301|2007-03-01 07:00,1,116.57,116.57,116.38,116.48,146652
20070301|2007-03-01 07:30,1,116.48,116.5,116.35,116.43,140506
20070301|2007-03-01 08:00,1,116.42,116.57,116.41,116.54,123473
20070301|2007-03-01 08:30,1,116.55,116.64,116.36,116.37,192191
20070301|2007-03-01 09:00,1,116.36,116.46,116.25,116.33,286544
20070301|2007-03-01 09:30,1,116.33,116.39,116.24,116.32,158659
20070301|2007-03-01 10:00,1,116.32,116.37,116.26,116.28,120194
20070301|2007-03-01 10:30,1,116.28,116.42,116.24,116.39,67604
20070301|2007-03-01 11:00,1,116.38,116.44,116.35,116.4,54346
20070301|2007-03-01 11:30,1,116.39,116.42,116.34,116.37,34578
20070301|2007-03-01 12:00,1,116.36,116.38,116.34,116.37,5389
20070301|2007-03-01 12:30,1,116.37,116.42,116.35,116.36,4024
20070301|2007-03-01 13:00,1,116.36,116.38,116.32,116.35,4276
20070301|2007-03-01 13:30,1,116.35,116.36,116.32,116.33,1647
20070301|2007-03-01 14:00,1,116.32,116.38,116.31,116.36,4024
20070301|2007-03-01 14:30,1,116.37,116.37,116.34,116.34,1753
20070301|2007-03-01 15:00,1,116.3,116.3,116.3,116.3,227
20070301|2007-03-02 01:00,2,116.38,116.4,116.32,116.32,22133
20070301|2007-03-02 01:30,2,116.32,116.33,116.26,116.28,34698
20070301|2007-03-02 02:00,2,116.28,116.3,116.23,116.27,56161
20070301|2007-03-02 02:30,2,116.27,116.33,116.25,116.33,46555
20070301|2007-03-02 03:00,2,116.33,116.44,116.32,116.42,101893
20070301|2007-03-02 03:30,2,116.41,116.45,116.38,116.43,58164
20070301|2007-03-02 04:00,2,116.43,116.43,116.34,116.39,76338
20070301|2007-03-02 04:30,2,116.38,116.4,116.36,116.37,27119
20070301|2007-03-02 05:00,2,116.37,116.4,116.36,116.38,37671
20070301|2007-03-02 05:30,2,116.38,116.46,116.37,116.46,37308
20070301|2007-03-02 06:00,2,116.45,116.49,116.42,116.43,68789
20070301|2007-03-02 06:30,2,116.42,116.43,116.37,116.42,40950
20070301|2007-03-02 07:00,2,116.41,116.53,116.41,116.43,84220
20070301|2007-03-02 07:30,2,116.43,116.52,116.42,116.46,74267
20070301|2007-03-02 08:00,2,116.46,116.5,116.43,116.45,54853
20070301|2007-03-02 08:30,2,116.45,116.48,116.37,116.44,110392
20070301|2007-03-02 09:00,2,116.43,116.44,116.3,116.41,122553
20070301|2007-03-02 09:30,2,116.41,116.43,116.34,116.42,64277
20070301|2007-03-02 10:00,2,116.42,116.45,116.4,116.44,93815
20070301|2007-03-02 10:30,2,116.44,116.5,116.43,116.47,33780
20070301|2007-03-02 11:00,2,116.47,116.51,116.47,116.5,20584
20070301|2007-03-02 11:30,2,116.51,116.56,116.46,116.46,21490
20070301|2007-03-02 12:00,2,116.47,116.54,116.46,116.54,5138
20070301|2007-03-02 12:30,2,116.54,116.54,116.5,116.51,1919
20070301|2007-03-02 13:00,2,116.51,116.56,116.5,116.54,2586
20070301|2007-03-02 13:30,2,116.53,116.54,116.47,116.48,2488
20070301|2007-03-02 14:00,2,116.48,116.48,116.47,116.47,757
20070301|2007-03-02 14:30,2,116.48,116.51,116.46,116.51,1569
20070301|2007-03-02 15:00,2,116.51,116.51,116.51,116.51,42
20070301|2007-03-05 01:00,5,116.72,116.79,116.68,116.71,102906
20070301|2007-03-05 01:30,5,116.71,116.82,116.69,116.79,77474
20070301|2007-03-05 02:00,5,116.79,116.82,116.74,116.77,94936
20070301|2007-03-05 02:30,5,116.77,116.79,116.73,116.73,71797
20070301|2007-03-05 03:00,5,116.73,116.82,116.71,116.81,88581
20070301|2007-03-05 03:30,5,116.81,116.84,116.76,116.8,84892
20070301|2007-03-05 04:00,5,116.8,116.82,116.77,116.78,58470
20070301|2007-03-05 04:30,5,116.78,116.85,116.77,116.83,61884
20070301|2007-03-05 05:00,5,116.82,116.89,116.82,116.83,93697
20070301|2007-03-05 05:30,5,116.82,116.88,116.81,116.81,60505
20070301|2007-03-05 06:00,5,116.82,116.85,116.81,116.84,33318
20070301|2007-03-05 06:30,5,116.83,116.84,116.72,116.73,63528
20070301|2007-03-05 07:00,5,116.74,116.76,116.69,116.74,112856
20070301|2007-03-05 07:30,5,116.74,116.77,116.71,116.73,112768
20070301|2007-03-05 08:00,5,116.72,116.75,116.67,116.75,116635
20070301|2007-03-05 08:30,5,116.75,116.76,116.66,116.71,130014
20070301|2007-03-05 09:00,5,116.71,116.75,116.6,116.65,170915
20070301|2007-03-05 09:30,5,116.66,116.72,116.65,116.67,101248
20070301|2007-03-05 10:00,5,116.67,116.69,116.62,116.63,86714
20070301|2007-03-05 10:30,5,116.64,116.71,116.61,116.7,78892
20070301|2007-03-05 11:00,5,116.7,116.73,116.68,116.72,39748
20070301|2007-03-05 11:30,5,116.71,116.74,116.69,116.71,23406
20070301|2007-03-05 12:00,5,116.72,116.72,116.7,116.72,3748
20070301|2007-03-05 12:30,5,116.72,116.72,116.67,116.67,4468
20070301|2007-03-05 13:00,5,116.67,116.69,116.65,116.67,2496
20070301|2007-03-05 13:30,5,116.68,116.68,116.65,116.65,1377
20070301|2007-03-05 14:00,5,116.66,116.72,116.65,116.69,2920
20070301|2007-03-05 14:30,5,116.7,116.74,116.69,116.74,1197
20070301|2007-03-05 15:00,5,116.73,116.73,116.73,116.73,16
20070301|2007-03-06 01:00,6,116.59,116.6,116.52,116.53,115152
20070301|2007-03-06 01:30,6,116.53,116.58,116.53,116.57,73812
20070301|2007-03-06 02:00,6,116.56,116.63,116.56,116.6,118544
20070301|2007-03-06 02:30,6,116.59,116.62,116.57,116.6,73514
20070301|2007-03-06 03:00,6,116.59,116.66,116.59,116.6,117826
20070301|2007-03-06 03:30,6,116.6,116.62,116.56,116.58,104039
20070301|2007-03-06 04:00,6,116.59,116.6,116.56,116.57,60207
20070301|2007-03-06 04:30,6,116.57,116.6,116.53,116.56,82660
20070301|2007-03-06 05:00,6,116.55,116.56,116.47,116.5,96599
20070301|2007-03-06 05:30,6,116.5,116.52,116.48,116.51,53435
20070301|2007-03-06 06:00,6,116.51,116.55,116.51,116.55,34200
20070301|2007-03-06 06:30,6,116.54,116.62,116.52,116.6,75169
20070301|2007-03-06 07:00,6,116.6,116.63,116.53,116.57,130907
20070301|2007-03-06 07:30,6,116.57,116.62,116.55,116.58,126706
20070301|2007-03-06 08:00,6,116.58,116.61,116.57,116.59,86421
20070301|2007-03-06 08:30,6,116.58,116.65,116.54,116.63,107153
20070301|2007-03-06 09:00,6,116.64,116.69,116.6,116.65,127170
20070301|2007-03-06 09:30,6,116.65,116.72,116.63,116.7,141432
20070301|2007-03-06 10:00,6,116.7,116.7,116.65,116.67,75672
20070301|2007-03-06 10:30,6,116.66,116.67,116.62,116.63,59810
20070301|2007-03-06 11:00,6,116.63,116.66,116.62,116.65,41814
20070301|2007-03-06 11:30,6,116.65,116.65,116.62,116.63,26357
20070301|2007-03-06 12:00,6,116.63,116.64,116.62,116.62,19903
20070301|2007-03-06 12:30,6,116.62,116.63,116.6,116.62,7454
20070301|2007-03-06 13:00,6,116.61,116.63,116.6,116.6,1325
20070301|2007-03-06 13:30,6,116.59,116.6,116.59,116.6,3079
20070301|2007-03-06 14:00,6,116.6,116.6,116.57,116.57,1276
20070301|2007-03-06 14:30,6,116.57,116.59,116.56,116.58,1162
20070301|2007-03-06 15:00,6,116.55,116.55,116.55,116.55,450
20070301|2007-03-07 01:00,7,116.62,116.66,116.6,116.64,47929
20070301|2007-03-07 01:30,7,116.64,116.67,116.57,116.58,39974
20070301|2007-03-07 02:00,7,116.58,116.61,116.58,116.6,47590
20070301|2007-03-07 02:30,7,116.61,116.63,116.59,116.61,73560
20070301|2007-03-07 03:00,7,116.6,116.61,116.56,116.58,53811
20070301|2007-03-07 03:30,7,116.58,116.58,116.52,116.55,116490
20070301|2007-03-07 04:00,7,116.54,116.57,116.52,116.53,65075
20070301|2007-03-07 04:30,7,116.53,116.55,116.51,116.52,62532
20070301|2007-03-07 05:00,7,116.53,116.59,116.52,116.58,42806
20070301|2007-03-07 05:30,7,116.58,116.6,116.55,116.56,49828
20070301|2007-03-07 06:00,7,116.57,116.58,116.55,116.57,37448
20070301|2007-03-07 06:30,7,116.58,116.6,116.57,116.58,34655
20070301|2007-03-07 07:00,7,116.59,116.63,116.54,116.56,84978
20070301|2007-03-07 07:30,7,116.56,116.61,116.56,116.57,33406
20070301|2007-03-07 08:00,7,116.56,116.6,116.55,116.58,42735
20070301|2007-03-07 08:30,7,116.59,116.6,116.54,116.58,47709
20070301|2007-03-07 09:00,7,116.59,116.6,116.56,116.59,67715
20070301|2007-03-07 09:30,7,116.6,116.66,116.57,116.65,56527
20070301|2007-03-07 10:00,7,116.66,116.71,116.65,116.7,71279
20070301|2007-03-07 10:30,7,116.7,116.71,116.66,116.67,44634
20070301|2007-03-07 11:00,7,116.67,116.7,116.67,116.67,17687
20070301|2007-03-07 11:30,7,116.67,116.69,116.66,116.66,5075
20070301|2007-03-07 12:00,7,116.66,116.66,116.63,116.64,2473
20070301|2007-03-07 12:30,7,116.64,116.67,116.62,116.67,19303
20070301|2007-03-07 13:00,7,116.66,116.77,116.66,116.76,5342
20070301|2007-03-07 13:30,7,116.75,116.78,116.74,116.76,1576
20070301|2007-03-07 14:00,7,116.76,116.76,116.73,116.74,292
20070301|2007-03-07 14:30,7,116.74,116.75,116.73,116.75,6471
20070301|2007-03-07 15:00,7,116.79,116.79,116.79,116.79,6
20070301|2007-03-08 01:00,8,116.66,116.68,116.64,116.65,21782
20070301|2007-03-08 01:30,8,116.65,116.66,116.64,116.64,13462
20070301|2007-03-08 02:00,8,116.64,116.72,116.64,116.71,68558
20070301|2007-03-08 02:30,8,116.71,116.71,116.69,116.7,22935
20070301|2007-03-08 03:00,8,116.7,116.72,116.65,116.65,31658
20070301|2007-03-08 03:30,8,116.66,116.67,116.61,116.62,21002
20070301|2007-03-08 04:00,8,116.62,116.62,116.57,116.61,26262
20070301|2007-03-08 04:30,8,116.59,116.61,116.46,116.46,46411
20070301|2007-03-08 05:00,8,116.47,116.48,116.44,116.47,4679
20070601|2006-09-13 01:00,13,116.75,116.75,116.59,116.59,4
20070601|2006-10-04 01:30,4,117.45,117.45,117.45,117.45,1
20070601|2006-10-24 02:30,24,116.45,116.45,116.36,116.36,2
20070601|2006-10-25 06:00,25,116.18,116.18,116.07,116.07,2
20070601|2006-11-08 13:00,8,117.5,117.5,117.38,117.38,4
20070601|2006-11-13 07:00,13,117.45,117.45,117.45,117.45,1
20070601|2006-11-14 07:00,14,117.7,117.7,117.7,117.7,1
20070601|2006-11-14 13:00,14,117.81,117.81,117.81,117.81,1
20070601|2006-11-17 02:00,17,117.34,117.34,117.34,117.34,1
20070601|2006-11-20 11:00,20,117.98,117.98,117.98,117.98,1
20070601|2006-11-21 06:00,21,118.12,118.12,118.12,118.12,200
20070601|2006-11-21 06:30,21,118.02,118.02,118.02,118.02,200
20070601|2006-11-22 10:30,22,117.95,118.05,117.95,118.05,601
20070601|2006-11-23 03:00,23,117.86,117.86,117.86,117.86,1
20070601|2006-11-23 03:30,23,117.88,117.88,117.88,117.88,2
20070601|2006-11-23 04:00,23,117.83,117.83,117.83,117.83,1
20070601|2006-11-23 12:00,23,117.82,117.82,117.82,117.82,1
20070601|2006-11-24 02:30,24,118.15,118.17,118.13,118.17,6
20070601|2006-11-24 03:00,24,118.16,118.16,118.16,118.16,1
20070601|2006-11-24 04:30,24,118.24,118.24,118.24,118.24,1
20070601|2006-11-24 09:00,24,118.27,118.27,118.21,118.21,4
20070601|2006-11-27 02:30,27,118.07,118.07,118.07,118.07,1
20070601|2006-11-27 04:30,27,118.07,118.07,118.07,118.07,1
20070601|2006-11-27 06:00,27,118.07,118.07,118.07,118.07,1
20070601|2006-11-27 07:30,27,118.03,118.03,118.03,118.03,1
20070601|2006-11-27 08:30,27,117.95,117.95,117.95,117.95,2
20070601|2006-11-28 07:00,28,118.15,118.23,118.15,118.23,3
20070601|2006-11-28 08:30,28,118.3,118.3,118.3,118.3,1
20070601|2006-11-28 09:30,28,118.2,118.2,118.2,118.2,1
20070601|2006-11-28 10:00,28,118.27,118.27,118.27,118.27,1
20070601|2006-11-29 08:00,29,118.25,118.25,118.25,118.25,1
20070601|2006-11-29 08:30,29,118.24,118.24,118.24,118.24,1
20070601|2006-11-29 09:30,29,118.09,118.09,118.09,118.09,1
20070601|2006-11-29 10:00,29,118.05,118.05,118.05,118.05,1
20070601|2006-11-30 02:30,30,117.95,117.95,117.95,117.95,1
20070601|2006-11-30 03:30,30,117.97,117.97,117.97,117.97,7
20070601|2006-11-30 04:00,30,118.02,118.02,118.01,118.01,2
20070601|2006-11-30 07:00,30,118.03,118.03,118.03,118.03,1
20070601|2006-11-30 08:30,30,118.14,118.21,118.14,118.21,7
20070601|2006-11-30 09:00,30,118.2,118.21,118.2,118.2,21
20070601|2006-11-30 10:00,30,118.26,118.29,118.26,118.26,82
20070601|2006-11-30 10:30,30,118.29,118.29,118.28,118.29,147
20070601|2006-11-30 11:30,30,118.25,118.25,118.25,118.25,1
20070601|2006-12-01 01:00,1,118.3,118.31,118.26,118.26,76
20070601|2006-12-01 01:30,1,118.26,118.27,118.24,118.26,64
20070601|2006-12-01 02:00,1,118.2,118.23,118.2,118.21,146
20070601|2006-12-01 03:00,1,118.2,118.2,118.15,118.15,56
20070601|2006-12-01 05:00,1,118.15,118.16,118.15,118.16,50
20070601|2006-12-01 05:30,1,118.17,118.2,118.17,118.2,50
20070601|2006-12-01 06:00,1,118.17,118.17,118.17,118.17,25
20070601|2006-12-01 07:00,1,118.19,118.19,118.19,118.19,2
20070601|2006-12-01 07:30,1,118.17,118.17,118.17,118.17,25
20070601|2006-12-01 08:00,1,118.16,118.18,118.16,118.18,29
20070601|2006-12-01 08:30,1,118.19,118.19,118.19,118.19,33
20070601|2006-12-01 09:00,1,118.35,118.52,118.35,118.51,101
20070601|2006-12-01 09:30,1,118.56,118.64,118.52,118.54,379
20070601|2006-12-01 10:00,1,118.53,118.53,118.49,118.49,51
20070601|2006-12-04 01:00,4,118.49,118.49,118.49,118.49,27
20070601|2006-12-04 01:30,4,118.47,118.47,118.42,118.42,35
20070601|2006-12-04 02:00,4,118.44,118.44,118.43,118.43,53
20070601|2006-12-04 02:30,4,118.46,118.46,118.46,118.46,25
20070601|2006-12-04 03:30,4,118.43,118.43,118.42,118.42,13
20070601|2006-12-04 04:00,4,118.41,118.43,118.41,118.43,84
20070601|2006-12-04 04:30,4,118.42,118.42,118.42,118.42,3
20070601|2006-12-04 05:00,4,118.41,118.41,118.41,118.41,51
20070601|2006-12-04 05:30,4,118.42,118.42,118.41,118.42,99
20070601|2006-12-04 06:00,4,118.41,118.44,118.41,118.44,100
20070601|2006-12-04 06:30,4,118.37,118.37,118.37,118.37,50
20070601|2006-12-04 07:00,4,118.38,118.39,118.36,118.36,254
20070601|2006-12-04 07:30,4,118.36,118.41,118.36,118.41,125
20070601|2006-12-04 08:00,4,118.41,118.43,118.37,118.37,245
20070601|2006-12-04 08:30,4,118.36,118.4,118.36,118.39,284
20070601|2006-12-04 09:00,4,118.39,118.39,118.38,118.38,157
20070601|2006-12-04 09:30,4,118.4,118.44,118.4,118.44,179
20070601|2006-12-04 10:00,4,118.47,118.48,118.45,118.45,75
20070601|2006-12-04 10:30,4,118.44,118.44,118.41,118.41,191
20070601|2006-12-04 11:00,4,118.42,118.43,118.42,118.43,24
20070601|2006-12-04 11:30,4,118.43,118.43,118.43,118.43,1
20070601|2006-12-05 01:00,5,118.47,118.5,118.47,118.49,129
20070601|2006-12-05 02:00,5,118.49,118.49,118.45,118.45,206
20070601|2006-12-05 04:00,5,118.38,118.38,118.38,118.38,10
20070601|2006-12-05 04:30,5,118.36,118.36,118.35,118.35,60
20070601|2006-12-05 05:00,5,118.39,118.39,118.39,118.39,10
20070601|2006-12-05 06:30,5,118.44,118.44,118.44,118.44,14
20070601|2006-12-05 07:00,5,118.44,118.52,118.44,118.52,75
20070601|2006-12-05 07:30,5,118.51,118.51,118.43,118.47,365
20070601|2006-12-05 08:00,5,118.44,118.44,118.39,118.39,150
20070601|2006-12-05 08:30,5,118.41,118.46,118.34,118.34,575
20070601|2006-12-05 09:00,5,118.35,118.39,118.29,118.32,550
20070601|2006-12-05 09:30,5,118.23,118.26,118.19,118.26,301
20070601|2006-12-05 10:00,5,118.25,118.3,118.25,118.29,331
20070601|2006-12-05 10:30,5,118.3,118.31,118.3,118.31,149
20070601|2006-12-05 11:00,5,118.35,118.38,118.35,118.37,133
20070601|2006-12-05 11:30,5,118.36,118.37,118.36,118.37,6
20070601|2006-12-05 12:00,5,118.37,118.37,118.37,118.37,37
20070601|2006-12-06 01:00,6,118.36,118.42,118.36,118.41,201
20070601|2006-12-06 01:30,6,118.41,118.41,118.41,118.41,69
20070601|2006-12-06 02:00,6,118.36,118.37,118.36,118.37,142
20070601|2006-12-06 02:30,6,118.37,118.37,118.32,118.34,350
20070601|2006-12-06 03:00,6,118.33,118.34,118.32,118.33,335
20070601|2006-12-06 03:30,6,118.3,118.3,118.27,118.28,173
20070601|2006-12-06 04:00,6,118.27,118.28,118.27,118.27,538
20070601|2006-12-06 05:00,6,118.28,118.28,118.28,118.28,26
20070601|2006-12-06 07:00,6,118.27,118.27,118.21,118.21,228
20070601|2006-12-06 07:30,6,118.22,118.22,118.16,118.16,50
20070601|2006-12-06 08:00,6,118.16,118.18,118.09,118.1,306
20070601|2006-12-06 08:30,6,118.13,118.13,118.13,118.13,25
20070601|2006-12-07 02:00,7,118.15,118.15,118.15,118.15,1
20070601|2006-12-07 02:30,7,118.16,118.16,118.16,118.16,1
20070601|2006-12-07 08:30,7,118.08,118.08,118.08,118.08,1
20070601|2006-12-07 11:00,7,117.91,117.91,117.91,117.91,1
20070601|2006-12-08 01:30,8,117.88,117.88,117.88,117.88,1
20070601|2006-12-08 03:30,8,117.98,117.98,117.98,117.98,1
20070601|2006-12-08 05:00,8,117.94,117.94,117.94,117.94,1
20070601|2006-12-08 05:30,8,117.93,117.93,117.93,117.93,2
20070601|2006-12-08 07:00,8,117.99,117.99,117.76,117.76,6
20070601|2006-12-08 07:30,8,117.84,118.02,117.81,118.02,6
20070601|2006-12-08 08:00,8,118.05,118.17,118.05,118.17,2
20070601|2006-12-08 08:30,8,118.09,118.15,118.09,118.15,3
20070601|2006-12-08 09:00,8,118.17,118.17,118.16,118.16,3
20070601|2006-12-08 10:00,8,117.82,117.82,117.8,117.8,2
20070601|2006-12-08 10:30,8,117.74,117.74,117.74,117.74,1
20070601|2006-12-08 12:30,8,117.7,117.7,117.7,117.7,1
20070601|2006-12-08 13:00,8,117.69,117.69,117.67,117.67,3
20070601|2006-12-08 13:30,8,117.65,117.65,117.65,117.65,1
20070601|2006-12-11 06:30,11,117.64,117.64,117.64,117.64,1
20070601|2006-12-11 07:00,11,117.62,117.62,117.55,117.55,2
20070601|2006-12-11 09:00,11,117.64,117.64,117.64,117.64,1
20070601|2006-12-11 12:30,11,117.63,117.63,117.63,117.63,1
20070601|2006-12-11 13:00,11,117.62,117.62,117.62,117.62,1
20070601|2006-12-12 05:30,12,117.52,117.52,117.52,117.52,1
20070601|2006-12-12 10:00,12,117.6,117.6,117.6,117.6,1
20070601|2006-12-12 14:30,12,117.65,117.65,117.65,117.65,1
20070601|2006-12-13 01:30,13,117.79,117.79,117.79,117.79,1
20070601|2006-12-13 03:30,13,117.81,117.86,117.81,117.86,6
20070601|2006-12-13 04:00,13,117.87,117.89,117.87,117.89,2
20070601|2006-12-13 04:30,13,117.92,117.92,117.92,117.92,1
20070601|2006-12-13 07:00,13,117.93,117.97,117.83,117.83,10
20070601|2006-12-13 07:30,13,117.8,117.8,117.65,117.65,13
20070601|2006-12-13 08:00,13,117.63,117.63,117.63,117.63,2
20070601|2006-12-13 08:30,13,117.61,117.61,117.59,117.59,6
20070601|2006-12-13 09:30,13,117.55,117.55,117.54,117.54,6
20070601|2006-12-13 10:00,13,117.56,117.56,117.42,117.42,10
20070601|2006-12-13 10:30,13,117.45,117.46,117.43,117.46,7
20070601|2006-12-13 13:30,13,117.34,117.34,117.33,117.33,6
20070601|2006-12-14 02:30,14,117.42,117.42,117.42,117.42,4
20070601|2006-12-14 04:00,14,117.3,117.3,117.25,117.25,10
20070601|2006-12-14 04:30,14,117.28,117.28,117.28,117.28,3
20070601|2006-12-14 05:30,14,117.29,117.29,117.29,117.29,1
20070601|2006-12-14 07:00,14,117.43,117.43,117.43,117.43,2
20070601|2006-12-14 10:00,14,117.18,117.18,117.18,117.18,3
20070601|2006-12-14 10:30,14,117.15,117.15,117.15,117.15,2
20070601|2006-12-14 12:30,14,117.06,117.06,117.03,117.03,11
20070601|2006-12-15 03:00,15,117.16,117.16,117.16,117.16,3
20070601|2006-12-15 03:30,15,117.04,117.04,117.03,117.03,2
20070601|2006-12-15 04:30,15,117.06,117.06,117.06,117.06,1
20070601|2006-12-15 05:00,15,117.06,117.06,117.06,117.06,1
20070601|2006-12-15 07:30,15,117.33,117.33,117.28,117.31,10
20070601|2006-12-15 08:00,15,117.29,117.29,117.29,117.29,21
20070601|2006-12-15 08:30,15,117.26,117.26,117.26,117.26,95
20070601|2006-12-15 10:00,15,117.07,117.07,116.97,116.97,20
20070601|2006-12-15 10:30,15,116.95,116.97,116.95,116.97,20
20070601|2006-12-15 11:00,15,116.9,116.9,116.88,116.88,8
20070601|2006-12-15 11:30,15,116.85,116.85,116.85,116.85,1
20070601|2006-12-15 12:00,15,116.83,116.83,116.81,116.81,9
20070601|2006-12-15 12:30,15,116.81,116.81,116.81,116.81,2
20070601|2006-12-18 01:00,18,116.87,116.87,116.87,116.87,1
20070601|2006-12-18 04:30,18,116.92,116.94,116.92,116.94,10
20070601|2006-12-18 07:00,18,116.85,116.85,116.85,116.85,1
20070601|2006-12-18 09:00,18,116.77,116.77,116.77,116.77,2
20070601|2006-12-18 09:30,18,116.72,116.72,116.72,116.72,5
20070601|2006-12-18 10:00,18,116.75,116.75,116.75,116.75,5
20070601|2006-12-18 11:30,18,116.61,116.61,116.61,116.61,1
20070601|2006-12-19 01:30,19,116.73,116.74,116.73,116.74,5
20070601|2006-12-19 02:00,19,116.77,116.81,116.77,116.79,8
20070601|2006-12-19 02:30,19,116.6,116.6,116.6,116.6,1
20070601|2006-12-19 03:00,19,116.61,116.61,116.55,116.55,4
20070601|2006-12-19 03:30,19,116.63,116.63,116.63,116.63,1
20070601|2006-12-19 04:30,19,116.55,116.58,116.55,116.58,2
20070601|2006-12-19 06:30,19,116.57,116.57,116.57,116.57,1
20070601|2006-12-19 07:00,19,116.49,116.49,116.33,116.33,105
20070601|2006-12-19 07:30,19,116.37,116.45,116.37,116.45,15
20070601|2006-12-19 08:00,19,116.42,116.42,116.38,116.38,2
20070601|2006-12-19 08:30,19,116.42,116.46,116.42,116.45,8
20070601|2006-12-19 09:00,19,116.47,116.47,116.47,116.47,5
20070601|2006-12-19 11:00,19,116.39,116.39,116.39,116.39,1
20070601|2006-12-19 12:00,19,116.35,116.35,116.35,116.35,1
20070601|2006-12-19 12:30,19,116.37,116.37,116.37,116.37,1
20070601|2006-12-19 14:00,19,116.34,116.34,116.33,116.33,6
20070601|2006-12-20 01:00,20,116.45,116.45,116.37,116.37,9
20070601|2006-12-20 02:30,20,116.39,116.42,116.39,116.42,2
20070601|2006-12-20 03:00,20,116.5,116.5,116.5,116.5,1
20070601|2006-12-20 04:30,20,116.32,116.32,116.32,116.32,1
20070601|2006-12-20 05:30,20,116.32,116.32,116.31,116.31,2
20070601|2006-12-20 06:30,20,116.32,116.32,116.32,116.32,1
20070601|2006-12-20 08:30,20,116.36,116.36,116.36,116.36,1
20070601|2006-12-20 13:30,20,116.36,116.36,116.36,116.36,1
20070601|2006-12-20 14:30,20,116.37,116.37,116.37,116.37,1
20070601|2006-12-21 01:30,21,116.31,116.31,116.31,116.31,2
20070601|2006-12-21 02:00,21,116.27,116.27,116.27,116.27,4
20070601|2006-12-21 03:30,21,116.34,116.34,116.34,116.34,1
20070601|2006-12-21 04:00,21,116.37,116.37,116.37,116.37,1
20070601|2006-12-21 05:00,21,116.29,116.29,116.29,116.29,1
20070601|2006-12-21 08:30,21,116.25,116.3,116.25,116.3,2
20070601|2006-12-21 12:00,21,116.42,116.42,116.42,116.42,3
20070601|2006-12-21 13:30,21,116.42,116.42,116.42,116.42,1
20070601|2006-12-21 14:00,21,116.45,116.45,116.45,116.45,1
20070601|2006-12-21 14:30,21,116.44,116.45,116.44,116.45,4
20070601|2006-12-22 01:30,22,116.4,116.4,116.4,116.4,1
20070601|2006-12-22 02:30,22,116.36,116.36,116.36,116.36,1
20070601|2006-12-22 04:30,22,116.39,116.39,116.39,116.39,2
20070601|2006-12-22 07:30,22,116.33,116.33,116.33,116.33,1
20070601|2006-12-22 09:30,22,116.2,116.2,116.15,116.15,2
20070601|2006-12-22 10:30,22,116.11,116.11,116.11,116.11,2
20070601|2006-12-22 12:30,22,116.15,116.15,116.15,116.15,1
20070601|2006-12-27 02:00,27,116.17,116.17,116.17,116.17,1
20070601|2006-12-27 03:30,27,116.17,116.17,116.17,116.17,1
20070601|2006-12-27 04:30,27,116.14,116.14,116.13,116.13,2
20070601|2006-12-27 06:00,27,116.13,116.13,116.13,116.13,1
20070601|2006-12-27 07:30,27,116.13,116.13,116.12,116.12,2
20070601|2006-12-27 08:00,27,116.09,116.09,116.09,116.09,1
20070601|2006-12-27 08:30,27,116.01,116.01,115.94,115.94,37
20070601|2006-12-27 09:00,27,115.94,115.94,115.9,115.9,6
20070601|2006-12-27 09:30,27,115.84,115.84,115.84,115.84,2
20070601|2006-12-27 10:00,27,115.78,115.78,115.78,115.78,6
20070601|2006-12-27 14:30,27,115.77,115.77,115.77,115.77,2
20070601|2006-12-28 01:30,28,115.76,115.76,115.76,115.76,1
20070601|2006-12-28 03:00,28,115.78,115.78,115.78,115.78,1
20070601|2006-12-28 07:30,28,115.83,115.83,115.83,115.83,1
20070601|2006-12-28 08:00,28,115.8,115.81,115.8,115.81,7
20070601|2006-12-28 08:30,28,115.76,115.76,115.66,115.66,2
20070601|2006-12-28 09:00,28,115.49,115.49,115.47,115.49,4
20070601|2006-12-28 09:30,28,115.57,115.57,115.57,115.57,100
20070601|2006-12-28 10:00,28,115.61,115.61,115.61,115.61,1
20070601|2006-12-29 01:00,29,115.69,115.69,115.69,115.69,1
20070601|2006-12-29 04:30,29,115.8,115.8,115.77,115.8,5
20070601|2006-12-29 05:30,29,115.8,115.8,115.8,115.8,1
20070601|2006-12-29 06:00,29,115.8,115.8,115.8,115.8,1
20070601|2006-12-29 06:30,29,115.88,115.88,115.84,115.84,20
20070601|2006-12-29 07:00,29,115.85,115.85,115.8,115.8,7
20070601|2006-12-29 07:30,29,115.7,115.7,115.7,115.7,1
20070601|2006-12-29 08:00,29,115.69,115.69,115.69,115.69,2
20070601|2007-01-02 03:30,2,115.83,115.84,115.83,115.84,5
20070601|2007-01-02 04:00,2,115.93,115.93,115.92,115.92,7
20070601|2007-01-02 06:30,2,115.93,115.93,115.93,115.93,3
20070601|2007-01-02 07:00,2,115.86,115.86,115.86,115.86,1
20070601|2007-01-02 08:00,2,115.82,115.82,115.82,115.82,3
20070601|2007-01-02 09:00,2,115.77,115.77,115.77,115.77,3
20070601|2007-01-02 09:30,2,115.8,115.8,115.8,115.8,1
20070601|2007-01-03 02:00,3,115.73,115.73,115.73,115.73,3
20070601|2007-01-03 05:30,3,115.83,115.83,115.82,115.82,4
20070601|2007-01-03 06:00,3,115.83,115.83,115.79,115.79,173
20070601|2007-01-03 07:00,3,115.84,115.93,115.83,115.92,14
20070601|2007-01-03 07:30,3,115.93,115.93,115.91,115.91,3
20070601|2007-01-03 08:00,3,115.93,115.93,115.93,115.93,1
20070601|2007-01-03 08:30,3,115.93,115.93,115.87,115.87,21
20070601|2007-01-03 09:00,3,115.71,115.71,115.71,115.71,1
20070601|2007-01-03 10:30,3,115.67,115.67,115.67,115.67,1
20070601|2007-01-03 13:30,3,115.74,115.74,115.74,115.74,1
20070601|2007-01-04 01:00,4,115.76,115.76,115.75,115.76,5
20070601|2007-01-04 06:30,4,115.82,115.82,115.82,115.82,1
20070601|2007-01-04 07:00,4,115.83,115.84,115.83,115.84,2
20070601|2007-01-04 07:30,4,115.78,115.78,115.78,115.78,3
20070601|2007-01-04 09:00,4,115.88,115.9,115.88,115.9,12
20070601|2007-01-04 12:00,4,115.8,115.8,115.8,115.8,3
20070601|2007-01-05 01:00,5,115.9,115.96,115.9,115.96,7
20070601|2007-01-05 01:30,5,115.98,116.05,115.98,116.05,6
20070601|2007-01-05 02:30,5,115.98,115.98,115.98,115.98,1
20070601|2007-01-05 03:00,5,115.95,115.95,115.95,115.95,3
20070601|2007-01-05 04:00,5,115.95,115.95,115.95,115.95,6
20070601|2007-01-05 05:30,5,115.92,115.92,115.92,115.92,3
20070601|2007-01-05 06:00,5,115.92,115.92,115.92,115.92,3
20070601|2007-01-05 07:00,5,115.86,115.86,115.53,115.53,10
20070601|2007-01-05 07:30,5,115.46,115.46,115.46,115.46,1
20070601|2007-01-05 08:00,5,115.4,115.4,115.33,115.33,4
20070601|2007-01-05 08:30,5,115.39,115.39,115.39,115.39,4
20070601|2007-01-05 09:00,5,115.37,115.37,115.36,115.36,6
20070601|2007-01-05 09:30,5,115.41,115.41,115.41,115.41,43
20070601|2007-01-05 10:00,5,115.41,115.41,115.41,115.41,1
20070601|2007-01-05 11:30,5,115.41,115.41,115.41,115.41,56
20070601|2007-01-05 14:30,5,115.48,115.48,115.48,115.48,1
20070601|2007-01-08 01:00,8,115.5,115.5,115.5,115.5,1
20070601|2007-01-08 01:30,8,115.44,115.44,115.44,115.44,1
20070601|2007-01-08 03:00,8,115.45,115.47,115.45,115.47,2
20070601|2007-01-08 03:30,8,115.43,115.43,115.43,115.43,1
20070601|2007-01-08 08:30,8,115.48,115.48,115.48,115.48,1
20070601|2007-01-09 01:00,9,115.49,115.49,115.49,115.49,1
20070601|2007-01-09 07:30,9,115.38,115.38,115.38,115.38,1
20070601|2007-01-09 08:00,9,115.41,115.41,115.41,115.41,1
20070601|2007-01-09 09:30,9,115.29,115.29,115.29,115.29,1
20070601|2007-01-09 10:00,9,115.22,115.22,115.18,115.18,102
20070601|2007-01-09 10:30,9,115.19,115.19,115.19,115.19,17
20070601|2007-01-09 13:30,9,115.22,115.22,115.22,115.22,1
20070601|2007-01-09 14:30,9,115.19,115.19,115.19,115.19,1
20070601|2007-01-10 01:00,10,115.22,115.22,115.22,115.22,1
20070601|2007-01-10 02:30,10,115.27,115.27,115.27,115.27,1
20070601|2007-01-10 03:00,10,115.31,115.31,115.31,115.31,1
20070601|2007-01-10 05:00,10,115.22,115.22,115.22,115.22,1
20070601|2007-01-10 06:00,10,115.17,115.19,115.16,115.19,21
20070601|2007-01-10 06:30,10,115.14,115.14,115.14,115.14,1
20070601|2007-01-10 07:00,10,115.14,115.14,115.14,115.14,1
20070601|2007-01-10 08:00,10,115.12,115.12,115.12,115.12,1
20070601|2007-01-10 09:00,10,115.08,115.08,115.07,115.07,3
20070601|2007-01-10 09:30,10,115.08,115.08,115.08,115.08,1
20070601|2007-01-10 10:00,10,115.14,115.14,115.14,115.14,1
20070601|2007-01-11 01:30,11,115.16,115.16,115.15,115.15,6
20070601|2007-01-11 06:00,11,114.95,114.95,114.94,114.94,2
20070601|2007-01-11 06:30,11,114.95,114.95,114.95,114.95,2
20070601|2007-01-11 07:00,11,114.9,114.9,114.88,114.88,2
20070601|2007-01-11 07:30,11,115.09,115.09,115.09,115.09,3
20070601|2007-01-11 08:00,11,115.16,115.16,115.08,115.08,5
20070601|2007-01-11 08:30,11,115.3,115.3,115.3,115.3,1
20070601|2007-01-12 03:00,12,115.04,115.04,115.04,115.04,1
20070601|2007-01-12 03:30,12,114.95,114.95,114.9,114.91,5
20070601|2007-01-12 04:30,12,114.93,114.93,114.93,114.93,1
20070601|2007-01-12 06:30,12,114.95,114.95,114.95,114.95,11
20070601|2007-01-12 07:00,12,114.91,114.91,114.91,114.91,2
20070601|2007-01-12 07:30,12,114.8,114.8,114.8,114.8,7
20070601|2007-01-12 10:00,12,114.7,114.7,114.67,114.67,32
20070601|2007-01-12 11:00,12,114.72,114.72,114.72,114.72,3
20070601|2007-01-12 11:30,12,114.72,114.72,114.72,114.72,1
20070601|2007-01-12 12:30,12,114.71,114.72,114.71,114.72,25
20070601|2007-01-15 02:00,15,114.79,114.79,114.79,114.79,1
20070601|2007-01-15 03:00,15,114.77,114.77,114.77,114.77,1
20070601|2007-01-15 04:30,15,114.83,114.84,114.83,114.84,10
20070601|2007-01-15 05:00,15,114.81,114.81,114.81,114.81,1
20070601|2007-01-15 07:30,15,114.8,114.8,114.79,114.79,6
20070601|2007-01-15 09:00,15,114.83,114.83,114.83,114.83,10
20070601|2007-01-15 12:00,15,114.8,114.8,114.8,114.8,1
20070601|2007-01-16 02:00,16,114.86,114.87,114.82,114.82,6
20070601|2007-01-16 04:00,16,114.86,114.89,114.86,114.89,3
20070601|2007-01-16 04:30,16,114.92,114.92,114.92,114.92,1
20070601|2007-01-16 07:30,16,115,115.08,115,115.08,5
20070601|2007-01-16 08:30,16,115.02,115.02,114.96,114.96,9
20070601|2007-01-16 09:00,16,114.94,114.94,114.94,114.94,1
20070601|2007-01-16 10:30,16,114.93,114.93,114.93,114.93,3
20070601|2007-01-16 11:00,16,114.96,114.96,114.96,114.96,1
20070601|2007-01-17 01:00,17,114.99,114.99,114.99,114.99,1
20070601|2007-01-17 01:30,17,115.05,115.08,115.05,115.08,2
20070601|2007-01-17 02:00,17,115.09,115.11,115.09,115.11,4
20070601|2007-01-17 02:30,17,115.14,115.14,115.14,115.14,2
20070601|2007-01-17 03:00,17,115.17,115.19,115.17,115.19,2
20070601|2007-01-17 03:30,17,115.17,115.17,115.17,115.17,2
20070601|2007-01-17 05:30,17,115.08,115.08,115.08,115.08,180
20070601|2007-01-17 06:00,17,115.12,115.12,115.12,115.12,180
20070601|2007-01-17 06:30,17,115.12,115.12,115.11,115.11,192
20070601|2007-01-17 07:00,17,115.11,115.11,115.07,115.07,151
20070601|2007-01-17 08:00,17,115.02,115.02,115.02,115.02,42
20070601|2007-01-17 09:00,17,114.95,114.95,114.95,114.95,1
20070601|2007-01-17 10:00,17,114.92,114.92,114.92,114.92,1
20070601|2007-01-17 10:30,17,114.91,114.91,114.91,114.91,1
20070601|2007-01-17 12:00,17,114.88,114.88,114.87,114.87,5
20070601|2007-01-17 13:00,17,114.84,114.84,114.84,114.84,3
20070601|2007-01-17 14:30,17,114.83,114.83,114.83,114.83,2
20070601|2007-01-18 01:00,18,114.79,114.79,114.79,114.79,4
20070601|2007-01-18 02:30,18,114.78,114.78,114.75,114.75,2
20070601|2007-01-18 03:30,18,114.7,114.7,114.69,114.69,8
20070601|2007-01-18 04:00,18,114.63,114.63,114.61,114.61,6
20070601|2007-01-18 04:30,18,114.55,114.57,114.53,114.57,29
20070601|2007-01-18 05:30,18,114.56,114.56,114.56,114.56,1
20070601|2007-01-18 06:00,18,114.58,114.58,114.58,114.58,3
20070601|2007-01-18 06:30,18,114.56,114.56,114.5,114.5,12
20070601|2007-01-18 07:00,18,114.5,114.5,114.39,114.39,84
20070601|2007-01-18 07:30,18,114.38,114.45,114.38,114.45,909
20070601|2007-01-18 08:00,18,114.51,114.55,114.51,114.55,101
20070601|2007-01-18 08:30,18,114.64,114.64,114.46,114.55,107
20070601|2007-01-18 10:00,18,114.64,114.64,114.64,114.64,1
20070601|2007-01-18 11:30,18,114.78,114.81,114.78,114.81,2
20070601|2007-01-18 12:00,18,114.81,114.81,114.81,114.81,1
20070601|2007-01-19 02:30,19,114.85,114.87,114.85,114.87,6
20070601|2007-01-19 03:00,19,114.91,114.91,114.91,114.91,3
20070601|2007-01-19 03:30,19,114.94,114.98,114.94,114.98,53
20070601|2007-01-19 04:00,19,115.03,115.04,115.03,115.04,5
20070601|2007-01-19 04:30,19,115.07,115.07,115.07,115.07,2
20070601|2007-01-19 05:30,19,115.06,115.06,115.06,115.06,25
20070601|2007-01-19 07:00,19,115.06,115.06,115.06,115.06,1
20070601|2007-01-19 07:30,19,114.98,114.98,114.97,114.97,101
20070601|2007-01-19 08:00,19,114.92,114.92,114.92,114.92,1
20070601|2007-01-19 08:30,19,114.87,114.87,114.87,114.87,1
20070601|2007-01-19 09:00,19,114.87,114.87,114.87,114.87,5
20070601|2007-01-19 10:00,19,114.77,114.77,114.77,114.77,2
20070601|2007-01-19 14:00,19,114.76,114.76,114.76,114.76,2
20070601|2007-01-22 03:00,22,114.88,114.88,114.88,114.88,1
20070601|2007-01-22 04:30,22,114.93,114.94,114.93,114.94,6
20070601|2007-01-22 05:00,22,114.97,114.97,114.97,114.97,1
20070601|2007-01-22 06:00,22,114.9,114.9,114.9,114.9,1
20070601|2007-01-22 08:30,22,114.99,114.99,114.99,114.99,1
20070601|2007-01-22 09:00,22,115.04,115.09,115.04,115.08,8
20070601|2007-01-22 09:30,22,115.08,115.08,115.06,115.06,2
20070601|2007-01-22 10:00,22,115.04,115.04,115.04,115.04,3
20070601|2007-01-22 13:30,22,115.03,115.03,115.03,115.03,1
20070601|2007-01-22 14:30,22,115.04,115.04,115.04,115.04,4
20070601|2007-01-23 01:00,23,115.01,115.01,115.01,115.01,1
20070601|2007-01-23 02:00,23,115.08,115.13,115.08,115.13,4
20070601|2007-01-23 02:30,23,115.1,115.1,115.1,115.1,1
20070601|2007-01-23 04:30,23,115.12,115.12,115.12,115.12,1
20070601|2007-01-23 05:00,23,115.16,115.16,115.16,115.16,1
20070601|2007-01-23 06:30,23,115.18,115.18,115.18,115.18,13
20070601|2007-01-23 07:00,23,115.22,115.22,115.22,115.22,4
20070601|2007-01-23 07:30,23,115.19,115.19,115.19,115.19,1
20070601|2007-01-23 08:00,23,115.12,115.14,115.07,115.1,8
20070601|2007-01-23 08:30,23,115.1,115.1,115.05,115.05,290
20070601|2007-01-23 09:00,23,115.03,115.03,115.03,115.03,1
20070601|2007-01-23 09:30,23,115.06,115.06,115.06,115.06,1
20070601|2007-01-23 11:30,23,115.03,115.03,115.03,115.03,2
20070601|2007-01-23 12:30,23,114.94,114.94,114.94,114.94,1
20070601|2007-01-23 13:30,23,114.93,114.93,114.93,114.93,1
20070601|2007-01-23 14:30,23,114.9,114.9,114.9,114.9,1
20070601|2007-01-24 01:30,24,114.98,114.98,114.98,114.98,1
20070601|2007-01-24 02:00,24,115,115.02,115,115.02,3
20070601|2007-01-24 02:30,24,114.98,114.98,114.98,114.98,2
20070601|2007-01-24 03:30,24,115.03,115.03,115.03,115.03,3
20070601|2007-01-24 04:00,24,114.97,114.97,114.81,114.81,109
20070601|2007-01-24 04:30,24,114.84,114.84,114.84,114.84,1
20070601|2007-01-24 05:00,24,114.88,114.88,114.88,114.88,1
20070601|2007-01-24 06:00,24,114.97,114.97,114.96,114.96,3
20070601|2007-01-24 08:00,24,114.87,114.87,114.87,114.87,1
20070601|2007-01-24 09:30,24,114.85,114.85,114.85,114.85,2
20070601|2007-01-24 10:00,24,114.87,114.87,114.87,114.87,1
20070601|2007-01-25 03:00,25,114.98,115.02,114.98,115.02,6
20070601|2007-01-25 03:30,25,115.02,115.02,115.02,115.02,15
20070601|2007-01-25 04:00,25,114.97,114.98,114.97,114.98,9
20070601|2007-01-25 05:30,25,114.97,114.97,114.97,114.97,5
20070601|2007-01-25 06:00,25,114.95,114.95,114.94,114.94,11
20070601|2007-01-25 06:30,25,114.9,114.9,114.81,114.81,6
20070601|2007-01-25 07:00,25,114.78,114.78,114.78,114.78,1
20070601|2007-01-25 07:30,25,114.77,114.77,114.73,114.73,24
20070601|2007-01-25 08:00,25,114.72,114.72,114.71,114.71,7
20070601|2007-01-25 09:00,25,114.72,114.72,114.61,114.64,14
20070601|2007-01-25 09:30,25,114.63,114.63,114.63,114.63,9
20070601|2007-01-25 10:00,25,114.6,114.6,114.56,114.56,10
20070601|2007-01-25 10:30,25,114.53,114.53,114.5,114.5,101
20070601|2007-01-25 11:30,25,114.51,114.51,114.51,114.51,195
20070601|2007-01-25 12:30,25,114.49,114.49,114.48,114.48,2
20070601|2007-01-25 14:30,25,114.51,114.51,114.51,114.51,2
20070601|2007-01-26 03:00,26,114.51,114.51,114.51,114.51,2
20070601|2007-01-26 03:30,26,114.5,114.5,114.5,114.5,1
20070601|2007-01-26 04:00,26,114.45,114.45,114.45,114.45,3
20070601|2007-01-26 04:30,26,114.46,114.46,114.46,114.46,1
20070601|2007-01-26 05:00,26,114.46,114.46,114.46,114.46,2
20070601|2007-01-26 05:30,26,114.43,114.43,114.36,114.36,313
20070601|2007-01-26 06:00,26,114.35,114.35,114.29,114.29,575
20070601|2007-01-26 06:30,26,114.34,114.35,114.34,114.35,2
20070601|2007-01-26 07:00,26,114.35,114.35,114.29,114.29,101
20070601|2007-01-26 07:30,26,114.39,114.39,114.39,114.39,100
20070601|2007-01-26 08:00,26,114.4,114.4,114.36,114.36,6
20070601|2007-01-26 09:00,26,114.29,114.35,114.29,114.35,2
20070601|2007-01-26 09:30,26,114.46,114.46,114.46,114.46,1
20070601|2007-01-29 01:00,29,114.44,114.44,114.44,114.44,1
20070601|2007-01-29 02:00,29,114.48,114.48,114.48,114.48,300
20070601|2007-01-29 02:30,29,114.44,114.44,114.42,114.42,21
20070601|2007-01-29 03:00,29,114.37,114.39,114.37,114.39,2
20070601|2007-01-29 03:30,29,114.37,114.37,114.33,114.33,8
20070601|2007-01-29 04:00,29,114.33,114.33,114.28,114.28,9
20070601|2007-01-29 04:30,29,114.3,114.3,114.29,114.29,6
20070601|2007-01-29 05:00,29,114.26,114.27,114.23,114.27,22
20070601|2007-01-29 05:30,29,114.24,114.24,114.24,114.24,2
20070601|2007-01-29 06:00,29,114.31,114.31,114.31,114.31,1
20070601|2007-01-29 06:30,29,114.32,114.34,114.32,114.34,2
20070601|2007-01-29 07:00,29,114.31,114.31,114.31,114.31,1
20070601|2007-01-29 07:30,29,114.32,114.35,114.32,114.35,4
20070601|2007-01-29 08:30,29,114.24,114.24,114.23,114.23,47
20070601|2007-01-29 09:00,29,114.19,114.2,114.16,114.2,14
20070601|2007-01-29 09:30,29,114.19,114.19,114.19,114.19,1
20070601|2007-01-29 11:00,29,114.21,114.21,114.21,114.21,350
20070601|2007-01-29 12:00,29,114.17,114.17,114.17,114.17,4
20070601|2007-01-29 12:30,29,114.16,114.16,114.16,114.16,1
20070601|2007-01-29 14:30,29,114.16,114.16,114.16,114.16,12
20070601|2007-01-30 01:30,30,114.19,114.19,114.19,114.19,1
20070601|2007-01-30 03:30,30,114.31,114.35,114.31,114.35,9
20070601|2007-01-30 04:00,30,114.34,114.34,114.34,114.34,1
20070601|2007-01-30 04:30,30,114.31,114.32,114.31,114.31,48
20070601|2007-01-30 07:00,30,114.31,114.31,114.31,114.31,2
20070601|2007-01-30 08:00,30,114.31,114.4,114.31,114.4,66
20070601|2007-01-30 08:30,30,114.38,114.38,114.31,114.31,25
20070601|2007-01-30 09:00,30,114.25,114.25,114.25,114.25,5
20070601|2007-01-30 09:30,30,114.26,114.26,114.26,114.26,3
20070601|2007-01-30 12:00,30,114.3,114.3,114.3,114.3,2
20070601|2007-01-31 01:00,31,114.38,114.42,114.38,114.42,59
20070601|2007-01-31 01:30,31,114.44,114.44,114.42,114.43,8
20070601|2007-01-31 03:30,31,114.43,114.45,114.43,114.45,5
20070601|2007-01-31 04:00,31,114.44,114.44,114.42,114.42,2
20070601|2007-01-31 05:00,31,114.43,114.43,114.43,114.43,1
20070601|2007-01-31 05:30,31,114.41,114.41,114.41,114.41,1
20070601|2007-01-31 06:30,31,114.31,114.31,114.3,114.3,4
20070601|2007-01-31 07:00,31,114.3,114.3,114.2,114.2,9
20070601|2007-01-31 07:30,31,114.24,114.26,114.16,114.16,13
20070601|2007-01-31 08:00,31,114.16,114.16,114.14,114.14,4
20070601|2007-01-31 08:30,31,114.2,114.31,114.2,114.31,2
20070601|2007-01-31 09:00,31,114.35,114.45,114.35,114.45,14
20070601|2007-01-31 09:30,31,114.54,114.55,114.51,114.51,1550
20070601|2007-01-31 10:00,31,114.43,114.43,114.43,114.43,1
20070601|2007-01-31 10:30,31,114.4,114.4,114.38,114.38,3
20070601|2007-01-31 13:00,31,114.46,114.46,114.46,114.46,1
20070601|2007-02-01 01:00,1,114.44,114.44,114.44,114.44,1
20070601|2007-02-01 01:30,1,114.54,114.54,114.54,114.54,5
20070601|2007-02-01 02:00,1,114.63,114.66,114.63,114.66,2
20070601|2007-02-01 02:30,1,114.61,114.61,114.6,114.6,2
20070601|2007-02-01 03:30,1,114.55,114.58,114.55,114.58,102
20070601|2007-02-01 04:00,1,114.58,114.6,114.58,114.6,16
20070601|2007-02-01 05:00,1,114.6,114.6,114.6,114.6,1
20070601|2007-02-01 07:00,1,114.65,114.65,114.65,114.65,5
20070601|2007-02-01 07:30,1,114.69,114.7,114.69,114.7,8
20070601|2007-02-01 08:00,1,114.73,114.75,114.73,114.75,6
20070601|2007-02-01 08:30,1,114.71,114.81,114.71,114.81,94
20070601|2007-02-01 09:00,1,114.73,114.73,114.54,114.54,604
20070601|2007-02-01 09:30,1,114.55,114.56,114.51,114.51,5
20070601|2007-02-01 10:00,1,114.52,114.52,114.52,114.52,2
20070601|2007-02-01 10:30,1,114.5,114.5,114.43,114.43,5
20070601|2007-02-01 11:00,1,114.47,114.48,114.47,114.48,8
20070601|2007-02-01 12:00,1,114.44,114.44,114.44,114.44,1
20070601|2007-02-01 12:30,1,114.44,114.45,114.44,114.45,7
20070601|2007-02-01 13:30,1,114.47,114.47,114.47,114.47,10
20070601|2007-02-02 03:30,2,114.37,114.37,114.37,114.37,1
20070601|2007-02-02 05:30,2,114.34,114.34,114.34,114.34,2
20070601|2007-02-02 07:30,2,114.56,114.56,114.44,114.44,8
20070601|2007-02-02 08:00,2,114.45,114.47,114.39,114.39,223
20070601|2007-02-02 08:30,2,114.6,114.6,114.55,114.55,3
20070601|2007-02-02 09:00,2,114.59,114.74,114.59,114.7,31
20070601|2007-02-02 09:30,2,114.7,114.75,114.7,114.75,33
20070601|2007-02-02 10:00,2,114.76,114.76,114.73,114.75,5
20070601|2007-02-02 10:30,2,114.74,114.74,114.73,114.74,3
20070601|2007-02-02 11:30,2,114.73,114.73,114.7,114.7,4
20070601|2007-02-05 01:00,5,114.83,114.85,114.83,114.84,6
20070601|2007-02-05 02:00,5,114.91,114.91,114.91,114.91,1
20070601|2007-02-05 02:30,5,114.94,114.94,114.87,114.87,2
20070601|2007-02-05 03:00,5,114.91,114.92,114.91,114.92,13
20070601|2007-02-05 03:30,5,114.9,114.9,114.9,114.9,1
20070601|2007-02-05 04:00,5,114.92,114.92,114.92,114.92,1
20070601|2007-02-05 04:30,5,114.96,115.04,114.96,115.02,22
20070601|2007-02-05 05:00,5,115.03,115.03,114.96,114.96,102
20070601|2007-02-05 07:00,5,114.96,114.96,114.96,114.96,51
20070601|2007-02-05 07:30,5,114.97,114.97,114.97,114.97,1
20070601|2007-02-05 08:00,5,114.98,114.98,114.98,114.98,1
20070601|2007-02-05 08:30,5,114.99,114.99,114.94,114.94,53
20070601|2007-02-05 09:00,5,115,115,115,115,1
20070601|2007-02-05 10:00,5,114.99,115.01,114.99,115.01,12
20070601|2007-02-05 10:30,5,114.91,114.91,114.91,114.91,8
20070601|2007-02-06 01:30,6,114.94,114.94,114.9,114.9,2
20070601|2007-02-06 02:00,6,114.93,114.93,114.93,114.93,1
20070601|2007-02-06 03:00,6,114.99,115,114.99,115,2
20070601|2007-02-06 03:30,6,115.04,115.04,115.04,115.04,2
20070601|2007-02-06 04:00,6,115.04,115.06,115.04,115.06,2
20070601|2007-02-06 04:30,6,115.09,115.09,115.09,115.09,1
20070601|2007-02-06 05:00,6,115.04,115.04,115.04,115.04,1
20070601|2007-02-06 07:00,6,114.93,114.93,114.93,114.93,1
20070601|2007-02-06 07:30,6,114.91,114.91,114.91,114.91,1
20070601|2007-02-06 08:00,6,114.87,114.91,114.87,114.91,2
20070601|2007-02-06 08:30,6,114.89,114.91,114.89,114.91,403
20070601|2007-02-06 10:30,6,115,115.01,115,115.01,100
20070601|2007-02-06 11:00,6,115.04,115.04,115.02,115.02,2
20070601|2007-02-06 11:30,6,115.05,115.05,115.05,115.05,1
20070601|2007-02-06 12:00,6,115.06,115.06,115.06,115.06,1
20070601|2007-02-06 12:30,6,115.06,115.06,115.06,115.06,2
20070601|2007-02-06 13:30,6,115.09,115.1,115.09,115.1,2
20070601|2007-02-07 01:00,7,115.11,115.11,115.1,115.1,2
20070601|2007-02-07 01:30,7,115.1,115.1,115.1,115.1,10
20070601|2007-02-07 05:00,7,114.95,114.95,114.95,114.95,1
20070601|2007-02-07 07:00,7,114.91,114.91,114.91,114.91,3
20070601|2007-02-07 08:00,7,115.05,115.05,115.05,115.05,1
20070601|2007-02-07 09:00,7,115,115,115,115,1
20070601|2007-02-07 10:30,7,115.06,115.06,115.06,115.06,1
20070601|2007-02-07 11:30,7,115.06,115.06,115.06,115.06,4
20070601|2007-02-07 12:00,7,115.06,115.06,115.06,115.06,6
20070601|2007-02-07 12:30,7,115.08,115.08,115.08,115.08,3
20070601|2007-02-08 02:00,8,115.02,115.02,115.02,115.02,3
20070601|2007-02-08 02:30,8,115.02,115.02,115.02,115.02,1
20070601|2007-02-08 03:00,8,115,115,115,115,40
20070601|2007-02-08 03:30,8,114.97,114.97,114.97,114.97,1
20070601|2007-02-08 07:30,8,115.03,115.03,114.94,114.94,11
20070601|2007-02-08 08:00,8,114.9,114.9,114.81,114.81,15
20070601|2007-02-08 08:30,8,114.86,114.88,114.83,114.88,7
20070601|2007-02-08 09:00,8,114.89,114.89,114.85,114.88,5
20070601|2007-02-08 10:00,8,114.9,114.9,114.9,114.9,29
20070601|2007-02-08 11:30,8,114.87,114.87,114.87,114.87,1
20070601|2007-02-08 12:30,8,114.86,114.86,114.86,114.86,5
20070601|2007-02-08 13:00,8,114.87,114.87,114.87,114.87,5
20070601|2007-02-09 01:30,9,114.85,114.85,114.8,114.8,4
20070601|2007-02-09 02:00,9,114.77,114.78,114.75,114.75,20
20070601|2007-02-09 02:30,9,114.77,114.77,114.71,114.72,100
20070601|2007-02-09 03:00,9,114.7,114.7,114.7,114.7,2
20070601|2007-02-09 03:30,9,114.74,114.74,114.74,114.74,91
20070601|2007-02-09 04:00,9,114.74,114.74,114.74,114.74,10
20070601|2007-02-09 04:30,9,114.75,114.75,114.75,114.75,1
20070601|2007-02-09 06:30,9,114.72,114.72,114.62,114.62,22
20070601|2007-02-09 07:00,9,114.63,114.63,114.6,114.6,185
20070601|2007-02-09 08:00,9,114.61,114.61,114.55,114.57,80
20070601|2007-02-09 09:00,9,114.59,114.59,114.52,114.52,6
20070601|2007-02-09 09:30,9,114.52,114.56,114.5,114.56,19
20070601|2007-02-09 10:00,9,114.5,114.5,114.5,114.5,1
20070601|2007-02-09 10:30,9,114.5,114.5,114.5,114.5,5
20070601|2007-02-09 11:00,9,114.45,114.46,114.45,114.46,6
20070601|2007-02-09 11:30,9,114.46,114.46,114.46,114.46,1
20070601|2007-02-09 12:00,9,114.46,114.46,114.46,114.46,2
20070601|2007-02-12 02:00,12,114.49,114.49,114.38,114.4,61
20070601|2007-02-12 02:30,12,114.38,114.38,114.36,114.36,17
20070601|2007-02-12 03:00,12,114.35,114.35,114.35,114.35,2
20070601|2007-02-12 03:30,12,114.37,114.37,114.37,114.37,2
20070601|2007-02-12 04:00,12,114.37,114.37,114.33,114.33,26
20070601|2007-02-12 04:30,12,114.28,114.31,114.25,114.26,8
20070601|2007-02-12 05:30,12,114.32,114.32,114.32,114.32,15
20070601|2007-02-12 07:00,12,114.26,114.3,114.25,114.3,10
20070601|2007-02-12 07:30,12,114.29,114.34,114.29,114.34,21
20070601|2007-02-12 08:00,12,114.35,114.35,114.35,114.35,2
20070601|2007-02-12 08:30,12,114.33,114.33,114.32,114.32,2
20070601|2007-02-12 09:00,12,114.4,114.41,114.4,114.41,7
20070601|2007-02-12 09:30,12,114.39,114.39,114.39,114.39,4
20070601|2007-02-12 10:00,12,114.37,114.38,114.35,114.35,204
20070601|2007-02-12 11:00,12,114.37,114.37,114.37,114.37,4
20070601|2007-02-12 11:30,12,114.37,114.38,114.37,114.38,38
20070601|2007-02-12 12:00,12,114.37,114.37,114.37,114.37,2
20070601|2007-02-12 13:00,12,114.33,114.33,114.33,114.33,1
20070601|2007-02-13 01:30,13,114.23,114.23,114.18,114.19,17
20070601|2007-02-13 02:00,13,114.19,114.22,114.19,114.2,3
20070601|2007-02-13 02:30,13,114.23,114.23,114.23,114.23,5
20070601|2007-02-13 03:00,13,114.18,114.18,114.18,114.18,1
20070601|2007-02-13 04:00,13,114.18,114.3,114.18,114.3,121
20070601|2007-02-13 04:30,13,114.31,114.35,114.31,114.35,103
20070601|2007-02-13 05:00,13,114.3,114.3,114.3,114.3,1
20070601|2007-02-13 07:30,13,114.35,114.35,114.35,114.35,202
20070601|2007-02-13 08:00,13,114.32,114.32,114.32,114.32,1
20070601|2007-02-13 08:30,13,114.31,114.31,114.31,114.31,1
20070601|2007-02-13 09:00,13,114.25,114.25,114.25,114.25,5
20070601|2007-02-13 09:30,13,114.26,114.26,114.26,114.26,1
20070601|2007-02-13 10:30,13,114.2,114.2,114.2,114.2,1
20070601|2007-02-13 11:00,13,114.21,114.23,114.21,114.23,51
20070601|2007-02-13 11:30,13,114.22,114.22,114.22,114.22,1
20070601|2007-02-13 12:00,13,114.22,114.22,114.22,114.22,1
20070601|2007-02-13 13:00,13,114.2,114.2,114.2,114.2,5
20070601|2007-02-13 13:30,13,114.22,114.22,114.22,114.22,5
20070601|2007-02-14 01:00,14,114.19,114.19,114.19,114.19,2
20070601|2007-02-14 01:30,14,114.21,114.21,114.21,114.21,3
20070601|2007-02-14 02:00,14,114.27,114.27,114.27,114.27,1
20070601|2007-02-14 02:30,14,114.27,114.27,114.27,114.27,5
20070601|2007-02-14 03:00,14,114.25,114.25,114.25,114.25,1
20070601|2007-02-14 04:00,14,114.24,114.24,114.24,114.24,35
20070601|2007-02-14 04:30,14,114.26,114.26,114.26,114.26,10
20070601|2007-02-14 05:30,14,114.29,114.32,114.29,114.32,207
20070601|2007-02-14 06:00,14,114.31,114.31,114.29,114.29,4
20070601|2007-02-14 07:00,14,114.34,114.34,114.34,114.34,1
20070601|2007-02-14 07:30,14,114.38,114.38,114.32,114.32,36
20070601|2007-02-14 08:00,14,114.36,114.36,114.36,114.36,3
20070601|2007-02-14 08:30,14,114.36,114.44,114.36,114.44,9
20070601|2007-02-14 09:00,14,114.5,114.59,114.45,114.56,72
20070601|2007-02-14 09:30,14,114.51,114.51,114.46,114.48,60
20070601|2007-02-14 10:00,14,114.43,114.45,114.42,114.44,4
20070601|2007-02-14 10:30,14,114.47,114.49,114.47,114.49,42
20070601|2007-02-14 11:00,14,114.49,114.5,114.49,114.5,3
20070601|2007-02-14 12:00,14,114.43,114.43,114.43,114.43,5
20070601|2007-02-14 13:00,14,114.51,114.51,114.51,114.51,1
20070601|2007-02-14 13:30,14,114.52,114.52,114.52,114.52,3
20070601|2007-02-14 14:30,14,114.51,114.51,114.51,114.51,3
20070601|2007-02-15 01:30,15,114.52,114.52,114.52,114.52,10
20070601|2007-02-15 02:00,15,114.44,114.44,114.44,114.44,3
20070601|2007-02-15 02:30,15,114.5,114.63,114.5,114.63,29
20070601|2007-02-15 03:00,15,114.64,114.69,114.64,114.69,13
20070601|2007-02-15 03:30,15,114.7,114.73,114.69,114.73,30
20070601|2007-02-15 04:00,15,114.71,114.71,114.66,114.66,17
20070601|2007-02-15 04:30,15,114.66,114.66,114.64,114.64,2
20070601|2007-02-15 05:00,15,114.68,114.7,114.67,114.7,3
20070601|2007-02-15 05:30,15,114.74,114.76,114.74,114.75,9
20070601|2007-02-15 07:00,15,114.73,114.8,114.73,114.8,27
20070601|2007-02-15 07:30,15,114.79,114.86,114.79,114.8,8
20070601|2007-02-15 08:00,15,114.8,114.89,114.79,114.89,9
20070601|2007-02-15 08:30,15,114.89,114.89,114.86,114.87,12
20070601|2007-02-15 09:30,15,114.89,114.96,114.88,114.89,567
20070601|2007-02-15 10:00,15,114.95,114.95,114.95,114.95,1
20070601|2007-02-15 10:30,15,114.95,114.95,114.95,114.95,75
20070601|2007-02-15 11:00,15,114.96,115.02,114.96,115.02,10
20070601|2007-02-15 11:30,15,114.98,114.98,114.98,114.98,1
20070601|2007-02-15 12:30,15,114.96,114.96,114.96,114.96,2
20070601|2007-02-15 13:00,15,114.94,114.94,114.94,114.94,4
20070601|2007-02-15 14:00,15,114.95,114.95,114.95,114.95,1
20070601|2007-02-16 01:00,16,114.93,114.96,114.92,114.96,19
20070601|2007-02-16 01:30,16,114.95,114.98,114.95,114.98,2
20070601|2007-02-16 02:00,16,115,115.02,114.99,114.99,522
20070601|2007-02-16 02:30,16,115,115.02,114.97,114.97,48
20070601|2007-02-16 03:00,16,114.98,114.98,114.93,114.93,6
20070601|2007-02-16 03:30,16,114.95,115.02,114.95,115.02,3
20070601|2007-02-16 04:00,16,115.03,115.03,115.03,115.03,1
20070601|2007-02-16 04:30,16,115.03,115.03,115.03,115.03,3
20070601|2007-02-16 05:00,16,115,115,115,115,1
20070601|2007-02-16 06:00,16,114.99,114.99,114.99,114.99,3
20070601|2007-02-16 06:30,16,115,115,115,115,16
20070601|2007-02-16 07:00,16,114.98,115.05,114.98,115.05,4
20070601|2007-02-16 07:30,16,115,115,114.93,114.93,732
20070601|2007-02-16 08:00,16,114.93,114.93,114.9,114.91,2778
20070601|2007-02-16 08:30,16,114.89,114.94,114.89,114.94,8
20070601|2007-02-16 09:00,16,114.91,114.91,114.89,114.89,19
20070601|2007-02-16 09:30,16,114.86,114.89,114.85,114.89,246
20070601|2007-02-16 10:00,16,114.88,114.88,114.83,114.83,4191
20070601|2007-02-16 10:30,16,114.87,114.87,114.86,114.86,258
20070601|2007-02-16 11:00,16,114.87,114.87,114.87,114.87,40
20070601|2007-02-16 11:30,16,114.85,114.87,114.85,114.87,2
20070601|2007-02-16 12:00,16,114.86,114.86,114.86,114.86,3
20070601|2007-02-16 12:30,16,114.85,114.85,114.85,114.85,1
20070601|2007-02-16 14:00,16,114.86,114.86,114.86,114.86,10
20070601|2007-02-16 14:30,16,114.87,114.87,114.87,114.87,1
20070601|2007-02-19 01:00,19,114.89,114.89,114.86,114.87,14
20070601|2007-02-19 01:30,19,114.82,114.83,114.8,114.8,42
20070601|2007-02-19 02:00,19,114.81,114.82,114.81,114.82,6
20070601|2007-02-19 02:30,19,114.81,114.81,114.77,114.77,156
20070601|2007-02-19 03:00,19,114.77,114.77,114.77,114.77,35
20070601|2007-02-19 03:30,19,114.77,114.78,114.76,114.76,161
20070601|2007-02-19 04:00,19,114.76,114.77,114.76,114.77,46
20070601|2007-02-19 04:30,19,114.77,114.77,114.77,114.77,81
20070601|2007-02-19 05:00,19,114.76,114.76,114.75,114.75,92
20070601|2007-02-19 05:30,19,114.75,114.75,114.75,114.75,110
20070601|2007-02-19 06:30,19,114.75,114.76,114.75,114.76,126
20070601|2007-02-19 07:00,19,114.75,114.75,114.74,114.75,15
20070601|2007-02-19 08:00,19,114.74,114.74,114.73,114.73,5
20070601|2007-02-19 08:30,19,114.72,114.73,114.71,114.72,107
20070601|2007-02-19 09:00,19,114.73,114.77,114.73,114.77,5
20070601|2007-02-19 09:30,19,114.78,114.78,114.76,114.76,2
20070601|2007-02-19 10:00,19,114.76,114.76,114.74,114.74,2
20070601|2007-02-19 10:30,19,114.75,114.75,114.73,114.73,67
20070601|2007-02-19 11:00,19,114.73,114.74,114.73,114.74,4
20070601|2007-02-19 11:30,19,114.73,114.73,114.73,114.73,1
20070601|2007-02-19 13:30,19,114.73,114.73,114.73,114.73,1
20070601|2007-02-19 14:30,19,114.74,114.75,114.74,114.75,3
20070601|2007-02-20 01:00,20,114.72,114.72,114.72,114.72,1
20070601|2007-02-20 01:30,20,114.69,114.69,114.68,114.68,3
20070601|2007-02-20 02:00,20,114.64,114.68,114.64,114.68,86
20070601|2007-02-20 02:30,20,114.67,114.67,114.58,114.59,62
20070601|2007-02-20 03:00,20,114.6,114.6,114.59,114.59,40
20070601|2007-02-20 03:30,20,114.57,114.59,114.55,114.55,34
20070601|2007-02-20 04:00,20,114.55,114.55,114.49,114.5,123
20070601|2007-02-20 04:30,20,114.48,114.48,114.46,114.47,7
20070601|2007-02-20 05:00,20,114.5,114.5,114.48,114.49,27
20070601|2007-02-20 05:30,20,114.52,114.54,114.51,114.51,1319
20070601|2007-02-20 06:00,20,114.53,114.55,114.53,114.55,50
20070601|2007-02-20 06:30,20,114.57,114.64,114.57,114.64,5
20070601|2007-02-20 07:00,20,114.62,114.62,114.6,114.61,3
20070601|2007-02-20 07:30,20,114.64,114.65,114.64,114.65,401
20070601|2007-02-20 08:00,20,114.64,114.64,114.57,114.58,397
20070601|2007-02-20 08:30,20,114.58,114.62,114.58,114.62,4
20070601|2007-02-20 09:00,20,114.62,114.62,114.6,114.61,116
20070601|2007-02-20 09:30,20,114.6,114.72,114.6,114.72,239
20070601|2007-02-20 10:00,20,114.73,114.8,114.73,114.8,221
20070601|2007-02-20 10:30,20,114.79,114.83,114.79,114.83,124
20070601|2007-02-20 11:00,20,114.86,114.87,114.85,114.85,7
20070601|2007-02-20 11:30,20,114.85,114.87,114.85,114.87,38
20070601|2007-02-20 12:00,20,114.82,114.82,114.82,114.82,1
20070601|2007-02-20 12:30,20,114.84,114.84,114.84,114.84,2
20070601|2007-02-20 13:00,20,114.86,114.86,114.86,114.86,3
20070601|2007-02-20 14:00,20,114.85,114.85,114.85,114.85,1
20070601|2007-02-20 14:30,20,114.88,114.88,114.86,114.87,5
20070601|2007-02-21 01:00,21,114.9,114.9,114.9,114.9,6
20070601|2007-02-21 01:30,21,114.93,114.97,114.93,114.96,514
20070601|2007-02-21 02:00,21,114.92,114.94,114.9,114.9,54
20070601|2007-02-21 02:30,21,114.94,114.94,114.94,114.94,2
20070601|2007-02-21 03:00,21,114.96,114.96,114.95,114.96,114
20070601|2007-02-21 03:30,21,114.99,115,114.97,114.97,417
20070601|2007-02-21 04:00,21,114.98,114.99,114.97,114.99,225
20070601|2007-02-21 04:30,21,115.01,115.02,115,115.02,222
20070601|2007-02-21 05:00,21,114.98,114.98,114.97,114.97,2
20070601|2007-02-21 05:30,21,114.98,114.98,114.94,114.96,22
20070601|2007-02-21 06:00,21,114.96,114.96,114.96,114.96,3
20070601|2007-02-21 06:30,21,114.96,114.96,114.96,114.96,1
20070601|2007-02-21 07:00,21,114.98,114.98,114.81,114.87,89
20070601|2007-02-21 07:30,21,114.87,114.87,114.77,114.8,744
20070601|2007-02-21 08:00,21,114.75,114.75,114.68,114.74,153
20070601|2007-02-21 08:30,21,114.76,114.78,114.76,114.78,82
20070601|2007-02-21 09:00,21,114.8,114.86,114.8,114.86,270
20070601|2007-02-21 09:30,21,114.86,114.86,114.83,114.84,158
20070601|2007-02-21 10:00,21,114.85,114.9,114.85,114.88,242
20070601|2007-02-21 10:30,21,114.9,114.9,114.9,114.9,10
20070601|2007-02-21 11:00,21,114.89,114.89,114.89,114.89,2
20070601|2007-02-21 11:30,21,114.89,114.89,114.89,114.89,2
20070601|2007-02-21 12:00,21,114.89,114.9,114.89,114.9,6
20070601|2007-02-21 12:30,21,114.9,114.9,114.87,114.87,36
20070601|2007-02-21 13:00,21,114.92,114.92,114.92,114.92,3
20070601|2007-02-21 13:30,21,114.88,114.88,114.88,114.88,7
20070601|2007-02-22 01:00,22,114.94,114.94,114.94,114.94,1008
20070601|2007-02-22 01:30,22,114.94,114.95,114.86,114.86,551
20070601|2007-02-22 02:00,22,114.87,114.87,114.86,114.86,226
20070601|2007-02-22 02:30,22,114.86,114.86,114.82,114.82,57
20070601|2007-02-22 03:00,22,114.81,114.86,114.81,114.84,29
20070601|2007-02-22 03:30,22,114.85,114.86,114.82,114.82,38
20070601|2007-02-22 04:00,22,114.8,114.8,114.72,114.72,316
20070601|2007-02-22 04:30,22,114.73,114.76,114.73,114.76,495
20070601|2007-02-22 05:00,22,114.77,114.84,114.77,114.84,207
20070601|2007-02-22 05:30,22,114.81,114.81,114.76,114.78,327
20070601|2007-02-22 06:00,22,114.77,114.79,114.77,114.79,16
20070601|2007-02-22 06:30,22,114.78,114.78,114.71,114.71,126
20070601|2007-02-22 07:00,22,114.71,114.79,114.7,114.78,203
20070601|2007-02-22 07:30,22,114.7,114.71,114.58,114.59,78
20070601|2007-02-22 08:00,22,114.61,114.65,114.61,114.63,227
20070601|2007-02-22 08:30,22,114.65,114.67,114.65,114.67,176
20070601|2007-02-22 09:00,22,114.71,114.71,114.7,114.7,21
20070601|2007-02-22 09:30,22,114.64,114.64,114.57,114.57,150
20070601|2007-02-22 10:00,22,114.55,114.55,114.53,114.54,151
20070601|2007-02-22 10:30,22,114.58,114.58,114.56,114.56,10
20070601|2007-02-22 11:00,22,114.57,114.58,114.57,114.58,2
20070601|2007-02-22 12:00,22,114.56,114.56,114.56,114.56,3
20070601|2007-02-22 12:30,22,114.56,114.57,114.55,114.56,11
20070601|2007-02-22 13:00,22,114.56,114.56,114.56,114.56,12
20070601|2007-02-22 14:30,22,114.55,114.55,114.55,114.55,1
20070601|2007-02-23 01:00,23,114.53,114.54,114.47,114.48,78
20070601|2007-02-23 01:30,23,114.46,114.52,114.44,114.52,84
20070601|2007-02-23 02:00,23,114.55,114.56,114.55,114.55,6
20070601|2007-02-23 02:30,23,114.55,114.59,114.52,114.57,164
20070601|2007-02-23 03:00,23,114.63,114.68,114.61,114.61,140
20070601|2007-02-23 03:30,23,114.69,114.77,114.67,114.77,397
20070601|2007-02-23 04:00,23,114.77,114.79,114.75,114.75,44
20070601|2007-02-23 04:30,23,114.8,114.84,114.8,114.8,130
20070601|2007-02-23 05:00,23,114.8,114.8,114.78,114.8,152
20070601|2007-02-23 05:30,23,114.77,114.77,114.77,114.77,101
20070601|2007-02-23 06:00,23,114.76,114.78,114.76,114.78,31
20070601|2007-02-23 06:30,23,114.77,114.78,114.76,114.78,3
20070601|2007-02-23 07:00,23,114.8,114.8,114.8,114.8,35
20070601|2007-02-23 07:30,23,114.78,114.83,114.78,114.79,120
20070601|2007-02-23 08:00,23,114.82,114.9,114.82,114.89,136
20070601|2007-02-23 08:30,23,114.88,114.94,114.86,114.9,6995
20070601|2007-02-23 09:00,23,114.89,114.96,114.88,114.96,902
20070601|2007-02-23 09:30,23,114.95,114.96,114.93,114.95,66
20070601|2007-02-23 10:00,23,114.92,114.99,114.92,114.99,432
20070601|2007-02-23 10:30,23,114.94,114.94,114.92,114.93,62
20070601|2007-02-23 11:00,23,114.93,114.93,114.9,114.9,14
20070601|2007-02-23 11:30,23,114.93,114.93,114.93,114.93,6
20070601|2007-02-23 13:00,23,114.94,114.95,114.93,114.93,23
20070601|2007-02-23 14:30,23,114.93,114.93,114.93,114.93,1
20070601|2007-02-26 01:00,26,114.93,115.1,114.93,115.1,858
20070601|2007-02-26 01:30,26,115.08,115.2,115.07,115.18,1428
20070601|2007-02-26 02:00,26,115.18,115.31,115.18,115.26,2296
20070601|2007-02-26 02:30,26,115.23,115.24,115.21,115.21,978
20070601|2007-02-26 03:00,26,115.21,115.26,115.21,115.23,608
20070601|2007-02-26 03:30,26,115.22,115.23,115.21,115.21,542
20070601|2007-02-26 04:00,26,115.26,115.35,115.26,115.32,770
20070601|2007-02-26 04:30,26,115.31,115.33,115.3,115.33,227
20070601|2007-02-26 05:00,26,115.32,115.4,115.32,115.37,790
20070601|2007-02-26 05:30,26,115.38,115.41,115.35,115.35,1250
20070601|2007-02-26 06:00,26,115.36,115.38,115.35,115.35,3164
20070601|2007-02-26 06:30,26,115.35,115.35,115.33,115.33,1616
20070601|2007-02-26 07:00,26,115.34,115.39,115.31,115.34,1982
20070601|2007-02-26 07:30,26,115.33,115.41,115.32,115.41,1251
20070601|2007-02-26 08:00,26,115.41,115.42,115.38,115.41,2115
20070601|2007-02-26 08:30,26,115.41,115.45,115.36,115.36,3338
20070601|2007-02-26 09:00,26,115.33,115.35,115.31,115.33,1849
20070601|2007-02-26 09:30,26,115.34,115.36,115.29,115.3,3091
20070601|2007-02-26 10:00,26,115.31,115.4,115.31,115.39,304
20070601|2007-02-26 10:30,26,115.43,115.43,115.38,115.42,322
20070601|2007-02-26 11:00,26,115.44,115.46,115.41,115.42,1880
20070601|2007-02-26 11:30,26,115.43,115.44,115.43,115.44,3
20070601|2007-02-26 12:00,26,115.41,115.41,115.41,115.41,11
20070601|2007-02-26 12:30,26,115.44,115.44,115.44,115.44,11
20070601|2007-02-26 13:00,26,115.44,115.45,115.44,115.45,4
20070601|2007-02-26 13:30,26,115.45,115.45,115.43,115.43,28
20070601|2007-02-26 14:00,26,115.43,115.43,115.43,115.43,13
20070601|2007-02-26 14:30,26,115.43,115.43,115.43,115.43,1
20070601|2007-02-27 01:00,27,115.44,115.46,115.43,115.46,302
20070601|2007-02-27 01:30,27,115.47,115.56,115.47,115.53,680
20070601|2007-02-27 02:00,27,115.55,115.59,115.54,115.55,568
20070601|2007-02-27 02:30,27,115.55,115.64,115.55,115.57,1438
20070601|2007-02-27 03:00,27,115.59,115.61,115.57,115.59,1418
20070601|2007-02-27 03:30,27,115.58,115.7,115.58,115.58,562
20070601|2007-02-27 04:00,27,115.59,115.62,115.54,115.55,360
20070601|2007-02-27 04:30,27,115.55,115.59,115.5,115.55,2889
20070601|2007-02-27 05:00,27,115.55,115.57,115.51,115.57,95
20070601|2007-02-27 05:30,27,115.58,115.58,115.55,115.55,655
20070601|2007-02-27 06:00,27,115.56,115.58,115.55,115.58,181
20070601|2007-02-27 06:30,27,115.59,115.6,115.57,115.6,231
20070601|2007-02-27 07:00,27,115.61,115.69,115.58,115.69,422
20070601|2007-02-27 07:30,27,115.67,115.72,115.65,115.66,2731
20070601|2007-02-27 08:00,27,115.65,115.65,115.58,115.59,5201
20070601|2007-02-27 08:30,27,115.59,115.6,115.51,115.51,2955
20070601|2007-02-27 09:00,27,115.52,115.61,115.51,115.61,6491
20070601|2007-02-27 09:30,27,115.61,115.64,115.58,115.64,2076
20070601|2007-02-27 10:00,27,115.65,115.69,115.63,115.66,1274
20070601|2007-02-27 10:30,27,115.67,115.68,115.65,115.67,427
20070601|2007-02-27 11:00,27,115.69,115.72,115.69,115.7,3503
20070601|2007-02-27 11:30,27,115.69,115.73,115.69,115.72,232
20070601|2007-02-27 12:00,27,115.74,115.75,115.72,115.72,13
20070601|2007-02-27 12:30,27,115.72,115.77,115.72,115.77,27
20070601|2007-02-27 13:00,27,115.78,115.8,115.78,115.8,45
20070601|2007-02-27 13:30,27,115.83,115.93,115.82,115.92,684
20070601|2007-02-27 14:00,27,115.95,116.13,115.91,115.93,313
20070601|2007-02-27 14:30,27,116.03,116.04,116.02,116.03,77
20070601|2007-02-28 01:00,28,115.87,115.87,115.8,115.86,1956
20070601|2007-02-28 01:30,28,115.78,115.91,115.78,115.88,4301
20070601|2007-02-28 02:00,28,115.88,115.9,115.82,115.85,1997
20070601|2007-02-28 02:30,28,115.85,115.86,115.75,115.76,1463
20070601|2007-02-28 03:00,28,115.74,115.81,115.73,115.8,1489
20070601|2007-02-28 03:30,28,115.8,115.82,115.78,115.8,2269
20070601|2007-02-28 04:00,28,115.76,115.78,115.73,115.76,2404
20070601|2007-02-28 04:30,28,115.77,115.77,115.74,115.77,612
20070601|2007-02-28 05:00,28,115.77,115.78,115.76,115.77,182
20070601|2007-02-28 05:30,28,115.77,115.79,115.76,115.78,569
20070601|2007-02-28 06:00,28,115.78,115.81,115.78,115.79,2474
20070601|2007-02-28 06:30,28,115.79,115.79,115.74,115.76,621
20070601|2007-02-28 07:00,28,115.76,115.8,115.65,115.78,503
20070601|2007-02-28 07:30,28,115.77,115.85,115.77,115.83,12295
20070601|2007-02-28 08:00,28,115.83,115.83,115.76,115.79,7873
20070601|2007-02-28 08:30,28,115.77,115.87,115.77,115.87,12353
20070601|2007-02-28 09:00,28,115.87,115.87,115.75,115.76,2557
20070601|2007-02-28 09:30,28,115.76,115.76,115.58,115.66,1409
20070601|2007-02-28 10:00,28,115.68,115.74,115.67,115.71,2957
20070601|2007-02-28 10:30,28,115.75,115.8,115.75,115.8,1091
20070601|2007-02-28 11:00,28,115.81,115.82,115.73,115.73,420
20070601|2007-02-28 11:30,28,115.75,115.77,115.69,115.72,500
20070601|2007-02-28 12:00,28,115.71,115.71,115.7,115.7,232
20070601|2007-02-28 12:30,28,115.7,115.76,115.7,115.74,50
20070601|2007-02-28 13:00,28,115.77,115.78,115.77,115.78,4
20070601|2007-02-28 13:30,28,115.76,115.78,115.76,115.78,249
20070601|2007-02-28 14:00,28,115.78,115.78,115.75,115.75,268
20070601|2007-02-28 14:30,28,115.73,115.73,115.72,115.73,27
20070601|2007-03-01 01:00,1,115.83,115.88,115.8,115.8,5143
20070601|2007-03-01 01:30,1,115.8,115.83,115.8,115.8,6877
20070601|2007-03-01 02:00,1,115.78,115.78,115.7,115.71,13506
20070601|2007-03-01 02:30,1,115.68,115.7,115.67,115.7,1312
20070601|2007-03-01 03:00,1,115.68,115.69,115.62,115.62,1347
20070601|2007-03-01 03:30,1,115.61,115.65,115.6,115.65,6350
20070601|2007-03-01 04:00,1,115.65,115.66,115.59,115.62,2977
20070601|2007-03-01 04:30,1,115.62,115.63,115.62,115.62,4626
20070601|2007-03-01 05:00,1,115.63,115.66,115.63,115.66,3727
20070601|2007-03-01 05:30,1,115.65,115.73,115.65,115.71,7535
20070601|2007-03-01 06:00,1,115.71,115.79,115.71,115.79,4887
20070601|2007-03-01 06:30,1,115.79,116.05,115.78,116.05,4702
20070601|2007-03-01 07:00,1,116.04,116.06,115.88,115.97,6685
20070601|2007-03-01 07:30,1,115.96,115.98,115.86,115.92,5906
20070601|2007-03-01 08:00,1,115.92,116.06,115.92,116.03,5697
20070601|2007-03-01 08:30,1,116.05,116.13,115.85,115.85,12371
20070601|2007-03-01 09:00,1,115.87,115.94,115.74,115.81,34742
20070601|2007-03-01 09:30,1,115.81,115.87,115.74,115.82,9778
20070601|2007-03-01 10:00,1,115.8,115.85,115.75,115.77,33137
20070601|2007-03-01 10:30,1,115.74,115.92,115.73,115.87,9339
20070601|2007-03-01 11:00,1,115.88,115.93,115.87,115.89,23631
20070601|2007-03-01 11:30,1,115.88,115.89,115.86,115.87,911
20070601|2007-03-01 12:00,1,115.85,115.88,115.83,115.87,85
20070601|2007-03-01 12:30,1,115.87,115.89,115.87,115.89,346
20070601|2007-03-01 13:00,1,115.84,115.85,115.84,115.85,2
20070601|2007-03-01 13:30,1,115.83,115.83,115.82,115.83,10
20070601|2007-03-01 14:00,1,115.86,115.87,115.86,115.87,50
20070601|2007-03-01 14:30,1,115.85,115.85,115.85,115.85,10
20070601|2007-03-02 01:00,2,115.89,115.9,115.84,115.84,1001
20070601|2007-03-02 01:30,2,115.8,115.82,115.76,115.76,2200
20070601|2007-03-02 02:00,2,115.77,115.79,115.73,115.76,14749
20070601|2007-03-02 02:30,2,115.76,115.81,115.75,115.81,5828
20070601|2007-03-02 03:00,2,115.83,115.93,115.81,115.91,10596
20070601|2007-03-02 03:30,2,115.91,115.95,115.88,115.92,8506
20070601|2007-03-02 04:00,2,115.92,115.92,115.83,115.88,17715
20070601|2007-03-02 04:30,2,115.88,115.89,115.85,115.87,2835
20070601|2007-03-02 05:00,2,115.88,115.89,115.86,115.88,17216
20070601|2007-03-02 05:30,2,115.87,115.95,115.87,115.95,3614
20070601|2007-03-02 06:00,2,115.95,115.97,115.91,115.92,15470
20070601|2007-03-02 06:30,2,115.91,115.92,115.87,115.89,4518
20070601|2007-03-02 07:00,2,115.91,116.02,115.91,115.93,6330
20070601|2007-03-02 07:30,2,115.93,116.01,115.93,115.97,11457
20070601|2007-03-02 08:00,2,115.96,115.98,115.94,115.94,19263
20070601|2007-03-02 08:30,2,115.95,115.97,115.87,115.95,8310
20070601|2007-03-02 09:00,2,115.89,115.93,115.81,115.91,7801
20070601|2007-03-02 09:30,2,115.9,115.92,115.84,115.92,9027
20070601|2007-03-02 10:00,2,115.91,115.93,115.89,115.91,54033
20070601|2007-03-02 10:30,2,115.93,115.98,115.93,115.97,5720
20070601|2007-03-02 11:00,2,115.96,115.99,115.96,115.98,3000
20070601|2007-03-02 11:30,2,116,116.04,115.97,115.97,648
20070601|2007-03-02 12:00,2,115.97,116.01,115.96,116.01,78
20070601|2007-03-02 12:30,2,116.02,116.02,115.99,115.99,105
20070601|2007-03-02 13:00,2,116,116.03,115.99,116.03,209
20070601|2007-03-02 13:30,2,116.02,116.02,115.96,115.96,72
20070601|2007-03-02 14:00,2,115.96,115.97,115.96,115.97,27
20070601|2007-03-02 14:30,2,115.96,115.99,115.96,115.99,88
20070601|2007-03-05 01:00,5,116.23,116.27,116.12,116.2,10952
20070601|2007-03-05 01:30,5,116.19,116.3,116.18,116.28,8555
20070601|2007-03-05 02:00,5,116.25,116.31,116.23,116.26,15845
20070601|2007-03-05 02:30,5,116.26,116.28,116.22,116.23,35612
20070601|2007-03-05 03:00,5,116.22,116.3,116.2,116.29,18937
20070601|2007-03-05 03:30,5,116.29,116.32,116.25,116.28,22697
20070601|2007-03-05 04:00,5,116.28,116.3,116.26,116.26,14328
20070601|2007-03-05 04:30,5,116.26,116.33,116.26,116.31,10694
20070601|2007-03-05 05:00,5,116.31,116.37,116.3,116.31,42027
20070601|2007-03-05 05:30,5,116.31,116.36,116.3,116.31,9168
20070601|2007-03-05 06:00,5,116.32,116.33,116.3,116.32,20609
20070601|2007-03-05 06:30,5,116.32,116.33,116.2,116.22,11281
20070601|2007-03-05 07:00,5,116.22,116.25,116.19,116.23,26154
20070601|2007-03-05 07:30,5,116.23,116.25,116.2,116.21,18850
20070601|2007-03-05 08:00,5,116.21,116.23,116.16,116.23,41637
20070601|2007-03-05 08:30,5,116.23,116.24,116.15,116.2,40275
20070601|2007-03-05 09:00,5,116.2,116.23,116.09,116.14,42752
20070601|2007-03-05 09:30,5,116.14,116.2,116.14,116.16,33996
20070601|2007-03-05 10:00,5,116.15,116.16,116.1,116.13,31873
20070601|2007-03-05 10:30,5,116.12,116.19,116.09,116.19,27471
20070601|2007-03-05 11:00,5,116.19,116.21,116.17,116.21,6310
20070601|2007-03-05 11:30,5,116.2,116.21,116.18,116.2,26430
20070601|2007-03-05 12:00,5,116.21,116.21,116.19,116.2,858
20070601|2007-03-05 12:30,5,116.19,116.19,116.17,116.17,162
20070601|2007-03-05 13:00,5,116.16,116.17,116.14,116.17,375
20070601|2007-03-05 13:30,5,116.16,116.16,116.14,116.14,325
20070601|2007-03-05 14:00,5,116.15,116.19,116.14,116.18,68
20070601|2007-03-05 14:30,5,116.19,116.2,116.19,116.2,155
20070601|2007-03-06 01:00,6,116.06,116.07,116.01,116.02,47849
20070601|2007-03-06 01:30,6,116.02,116.06,116.01,116.05,34621
20070601|2007-03-06 02:00,6,116.04,116.12,116.04,116.08,47581
20070601|2007-03-06 02:30,6,116.08,116.1,116.05,116.08,35010
20070601|2007-03-06 03:00,6,116.08,116.15,116.07,116.08,34309
20070601|2007-03-06 03:30,6,116.09,116.11,116.05,116.07,56896
20070601|2007-03-06 04:00,6,116.07,116.08,116.04,116.07,16312
20070601|2007-03-06 04:30,6,116.07,116.08,116.02,116.04,39786
20070601|2007-03-06 05:00,6,116.04,116.05,115.96,115.98,30908
20070601|2007-03-06 05:30,6,115.99,116,115.96,115.99,20881
20070601|2007-03-06 06:00,6,116,116.03,116,116.03,13168
20070601|2007-03-06 06:30,6,116.03,116.1,116.01,116.07,29999
20070601|2007-03-06 07:00,6,116.08,116.12,116.01,116.05,65044
20070601|2007-03-06 07:30,6,116.06,116.1,116.04,116.07,60536
20070601|2007-03-06 08:00,6,116.07,116.09,116.06,116.07,53855
20070601|2007-03-06 08:30,6,116.07,116.14,116.02,116.12,53069
20070601|2007-03-06 09:00,6,116.13,116.18,116.09,116.14,49260
20070601|2007-03-06 09:30,6,116.14,116.2,116.12,116.18,90709
20070601|2007-03-06 10:00,6,116.18,116.18,116.13,116.14,45474
20070601|2007-03-06 10:30,6,116.15,116.16,116.11,116.11,39632
20070601|2007-03-06 11:00,6,116.11,116.15,116.11,116.12,13762
20070601|2007-03-06 11:30,6,116.12,116.13,116.1,116.11,24105
20070601|2007-03-06 12:00,6,116.11,116.12,116.1,116.11,1365
20070601|2007-03-06 12:30,6,116.11,116.11,116.09,116.1,2123
20070601|2007-03-06 13:00,6,116.11,116.11,116.08,116.08,1060
20070601|2007-03-06 13:30,6,116.08,116.09,116.07,116.07,768
20070601|2007-03-06 14:00,6,116.08,116.08,116.06,116.06,202
20070601|2007-03-06 14:30,6,116.06,116.07,116.04,116.07,819
20070601|2007-03-06 15:00,6,116.05,116.05,116.05,116.05,14
20070601|2007-03-07 01:00,7,116.11,116.15,116.09,116.13,34140
20070601|2007-03-07 01:30,7,116.13,116.15,116.06,116.07,34843
20070601|2007-03-07 02:00,7,116.06,116.1,116.06,116.08,42610
20070601|2007-03-07 02:30,7,116.09,116.11,116.08,116.09,70015
20070601|2007-03-07 03:00,7,116.09,116.1,116.05,116.06,53412
20070601|2007-03-07 03:30,7,116.06,116.06,116.01,116.03,117952
20070601|2007-03-07 04:00,7,116.03,116.05,116.01,116.01,67450
20070601|2007-03-07 04:30,7,116.02,116.04,115.99,116.01,67376
20070601|2007-03-07 05:00,7,116.01,116.07,116,116.07,54268
20070601|2007-03-07 05:30,7,116.07,116.09,116.03,116.05,66345
20070601|2007-03-07 06:00,7,116.05,116.06,116.03,116.05,37980
20070601|2007-03-07 06:30,7,116.06,116.08,116.05,116.07,44239
20070601|2007-03-07 07:00,7,116.07,116.11,116.02,116.05,110560
20070601|2007-03-07 07:30,7,116.05,116.09,116.04,116.05,54227
20070601|2007-03-07 08:00,7,116.05,116.09,116.04,116.07,68470
20070601|2007-03-07 08:30,7,116.07,116.08,116.02,116.06,83317
20070601|2007-03-07 09:00,7,116.07,116.09,116.04,116.08,103061
20070601|2007-03-07 09:30,7,116.08,116.14,116.05,116.13,99437
20070601|2007-03-07 10:00,7,116.14,116.18,116.13,116.17,88609
20070601|2007-03-07 10:30,7,116.17,116.19,116.13,116.15,67614
20070601|2007-03-07 11:00,7,116.15,116.17,116.14,116.14,19761
20070601|2007-03-07 11:30,7,116.14,116.16,116.13,116.13,7867
20070601|2007-03-07 12:00,7,116.13,116.14,116.1,116.1,5677
20070601|2007-03-07 12:30,7,116.11,116.13,116.1,116.13,15488
20070601|2007-03-07 13:00,7,116.12,116.24,116.12,116.22,9363
20070601|2007-03-07 13:30,7,116.22,116.25,116.2,116.23,2692
20070601|2007-03-07 14:00,7,116.22,116.22,116.2,116.2,1243
20070601|2007-03-07 14:30,7,116.21,116.21,116.19,116.21,4898
20070601|2007-03-07 15:00,7,116.2,116.2,116.2,116.2,22
20070601|2007-03-08 01:00,8,116.12,116.14,116.1,116.11,34963
20070601|2007-03-08 01:30,8,116.11,116.12,116.09,116.1,21555
20070601|2007-03-08 02:00,8,116.1,116.16,116.1,116.13,87258
20070601|2007-03-08 02:30,8,116.13,116.15,116.11,116.12,50391
20070601|2007-03-08 03:00,8,116.12,116.13,116.05,116.08,72793
20070601|2007-03-08 03:30,8,116.07,116.08,116.02,116.03,65325
20070601|2007-03-08 04:00,8,116.03,116.04,115.98,116.03,99420
20070601|2007-03-08 04:30,8,116.02,116.03,115.95,115.96,87701
20070601|2007-03-08 05:00,8,115.96,115.98,115.92,115.95,68355
20070601|2007-03-08 05:30,8,115.96,116,115.94,115.98,30575
20070601|2007-03-08 06:00,8,115.97,116.02,115.95,116.01,32785
20070601|2007-03-08 06:30,8,116.02,116.05,115.99,116.04,29669
20070601|2007-03-08 07:00,8,116.05,116.05,115.99,116,32552
20070601|2007-03-08 07:30,8,116,116.03,115.85,116,166556
20070601|2007-03-08 08:00,8,116.01,116.08,115.96,116.06,122784
20070601|2007-03-08 08:30,8,116.06,116.14,116.05,116.09,118222
20070601|2007-03-08 09:00,8,116.1,116.1,116.03,116.05,76594
20070601|2007-03-08 09:30,8,116.05,116.07,115.97,116.06,86735
20070601|2007-03-08 10:00,8,116.06,116.1,116.04,116.05,62898
20070601|2007-03-08 10:30,8,116.05,116.08,116.03,116.06,36419
20070601|2007-03-08 11:00,8,116.08,116.08,116.02,116.04,20997
20070601|2007-03-08 11:30,8,116.05,116.06,116.03,116.05,11521
20070601|2007-03-08 12:00,8,116.04,116.08,116.04,116.06,3128
20070601|2007-03-08 12:30,8,116.06,116.09,116.06,116.07,4119
20070601|2007-03-08 13:00,8,116.08,116.11,116.07,116.11,4364
20070601|2007-03-08 13:30,8,116.11,116.15,116.09,116.1,4290
20070601|2007-03-08 14:00,8,116.1,116.11,116.09,116.09,1088
20070601|2007-03-08 14:30,8,116.09,116.11,116.08,116.11,752
20070601|2007-03-08 15:00,8,116.1,116.1,116.1,116.1,35
20070601|2007-03-09 01:00,9,116.06,116.11,116.05,116.08,19868
20070601|2007-03-09 01:30,9,116.09,116.13,116.08,116.1,20666
20070601|2007-03-09 02:00,9,116.1,116.13,116.09,116.1,23389
20070601|2007-03-09 02:30,9,116.1,116.11,116.07,116.08,39808
20070601|2007-03-09 03:00,9,116.08,116.11,116.07,116.09,25675
20070601|2007-03-09 03:30,9,116.1,116.11,116.08,116.1,33589
20070601|2007-03-09 04:00,9,116.1,116.1,116.07,116.09,21228
20070601|2007-03-09 04:30,9,116.1,116.11,116.09,116.11,20280
20070601|2007-03-09 05:00,9,116.1,116.12,116.09,116.09,15227
20070601|2007-03-09 05:30,9,116.09,116.12,116.09,116.11,20223
20070601|2007-03-09 06:00,9,116.11,116.14,116.1,116.13,17003
20070601|2007-03-09 06:30,9,116.13,116.16,116.12,116.13,23013
20070601|2007-03-09 07:00,9,116.14,116.19,115.92,115.97,87683
20070601|2007-03-09 07:30,9,115.97,116,115.76,115.77,319474
20070601|2007-03-09 08:00,9,115.77,115.83,115.74,115.79,155994
20070601|2007-03-09 08:30,9,115.78,115.87,115.75,115.86,103621
20070601|2007-03-09 09:00,9,115.86,115.94,115.83,115.84,110312
20070601|2007-03-09 09:30,9,115.85,115.87,115.83,115.86,53575
20070601|2007-03-09 10:00,9,115.86,115.89,115.84,115.86,34015
20070601|2007-03-09 10:30,9,115.85,115.86,115.77,115.8,51397
20070601|2007-03-09 11:00,9,115.81,115.81,115.76,115.77,19953
20070601|2007-03-09 11:30,9,115.76,115.83,115.76,115.82,7842
20070601|2007-03-09 12:00,9,115.83,115.83,115.77,115.77,5104
20070601|2007-03-09 12:30,9,115.78,115.82,115.77,115.81,2578
20070601|2007-03-09 13:00,9,115.82,115.84,115.81,115.83,678
20070601|2007-03-09 13:30,9,115.82,115.83,115.81,115.82,504
20070601|2007-03-09 14:00,9,115.82,115.84,115.81,115.84,2228
20070601|2007-03-09 14:30,9,115.84,115.84,115.81,115.82,585
20070601|2007-03-09 15:00,9,115.84,115.84,115.84,115.84,17
20070601|2007-03-12 02:00,12,115.84,115.87,115.8,115.82,20714
20070601|2007-03-12 02:30,12,115.82,115.82,115.7,115.76,66090
20070601|2007-03-12 03:00,12,115.77,115.77,115.66,115.68,65937
20070601|2007-03-12 03:30,12,115.68,115.73,115.67,115.72,37468
20070601|2007-03-12 04:00,12,115.72,115.75,115.7,115.73,38156
20070601|2007-03-12 04:30,12,115.73,115.76,115.71,115.71,34055
20070601|2007-03-12 05:00,12,115.71,115.76,115.71,115.75,25706
20070601|2007-03-12 05:30,12,115.75,115.75,115.72,115.73,15161
20070601|2007-03-12 06:00,12,115.72,115.74,115.71,115.73,24417
20070601|2007-03-12 06:30,12,115.73,115.78,115.73,115.77,25667
20070601|2007-03-12 07:00,12,115.76,116.04,115.76,116.02,168671
20070601|2007-03-12 07:30,12,116.02,116.13,116.01,116.11,168418
20070601|2007-03-12 08:00,12,116.11,116.15,116.06,116.08,93318
20070601|2007-03-12 08:30,12,116.07,116.17,116.05,116.15,112404
20070601|2007-03-12 09:00,12,116.15,116.18,116.02,116.08,104648
20070601|2007-03-12 09:30,12,116.09,116.11,116.05,116.05,42117
20070601|2007-03-12 10:00,12,116.05,116.15,116.04,116.14,58627
20070601|2007-03-12 10:30,12,116.13,116.13,116.07,116.09,43891
20070601|2007-03-12 11:00,12,116.1,116.1,116.01,116.06,42350
20070601|2007-03-12 11:30,12,116.06,116.08,116.03,116.04,24197
20070601|2007-03-12 12:00,12,116.04,116.08,116.04,116.06,10421
20070601|2007-03-12 12:30,12,116.06,116.07,116.04,116.06,7408
20070601|2007-03-12 13:00,12,116.06,116.08,116.03,116.06,8663
20070601|2007-03-12 13:30,12,116.06,116.06,116.04,116.05,2499
20070601|2007-03-12 14:00,12,116.06,116.08,116.05,116.08,1446
20070601|2007-03-12 14:30,12,116.09,116.1,116.08,116.08,1745
20070601|2007-03-12 15:00,12,116.08,116.08,116.06,116.07,426
20070601|2007-03-12 15:30,12,116.08,116.09,116.07,116.09,1502
20070601|2007-03-12 16:00,12,116.07,116.07,116.07,116.07,15
20070601|2007-03-13 02:00,13,116.14,116.16,116.09,116.1,39541
20070601|2007-03-13 02:30,13,116.1,116.13,116.08,116.12,24332
20070601|2007-03-13 03:00,13,116.12,116.24,116.11,116.23,108241
20070601|2007-03-13 03:30,13,116.23,116.24,116.16,116.17,61437
20070601|2007-03-13 04:00,13,116.17,116.18,116.12,116.17,54013
20070601|2007-03-13 04:30,13,116.16,116.17,116.05,116.07,70092
20070601|2007-03-13 05:00,13,116.07,116.13,116.04,116.11,78663
20070601|2007-03-13 05:30,13,116.11,116.16,116.09,116.16,34448
20070601|2007-03-13 06:00,13,116.16,116.31,116.15,116.27,127986
20070601|2007-03-13 06:30,13,116.27,116.3,116.24,116.28,76288
20070601|2007-03-13 07:00,13,116.29,116.35,116.23,116.32,94965
20070601|2007-03-13 07:30,13,116.32,116.36,116.25,116.32,140038
20070601|2007-03-13 08:00,13,116.32,116.39,116.31,116.33,106755
20070601|2007-03-13 08:30,13,116.34,116.35,116.26,116.29,89646
20070601|2007-03-13 09:00,13,116.29,116.33,116.22,116.24,111596
20070601|2007-03-13 09:30,13,116.24,116.31,116.2,116.2,78505
20070601|2007-03-13 10:00,13,116.21,116.26,116.18,116.26,72224
20070601|2007-03-13 10:30,13,116.26,116.29,116.21,116.29,51285
20070601|2007-03-13 11:00,13,116.28,116.35,116.24,116.35,89068
20070601|2007-03-13 11:30,13,116.36,116.36,116.28,116.29,44777
20070601|2007-03-13 12:00,13,116.3,116.33,116.29,116.33,28565
20070601|2007-03-13 12:30,13,116.33,116.42,116.32,116.37,39387
20070601|2007-03-13 13:00,13,116.37,116.44,116.36,116.4,28935
20070601|2007-03-13 13:30,13,116.41,116.43,116.4,116.41,6769
20070601|2007-03-13 14:00,13,116.41,116.43,116.39,116.43,4173
20070601|2007-03-13 14:30,13,116.43,116.45,116.4,116.44,5101
20070601|2007-03-13 15:00,13,116.43,116.44,116.42,116.43,684
20070601|2007-03-13 15:30,13,116.42,116.46,116.41,116.45,1929
20070601|2007-03-13 16:00,13,116.45,116.45,116.45,116.45,203
20070601|2007-03-14 02:00,14,116.55,116.57,116.49,116.53,79710
20070601|2007-03-14 02:30,14,116.53,116.53,116.46,116.47,56547
20070601|2007-03-14 03:00,14,116.48,116.59,116.47,116.56,114060
20070601|2007-03-14 03:30,14,116.55,116.57,116.48,116.48,86830
20070601|2007-03-14 04:00,14,116.48,116.56,116.47,116.54,81965
20070601|2007-03-14 04:30,14,116.55,116.56,116.5,116.54,73344
20070601|2007-03-14 05:00,14,116.53,116.55,116.5,116.54,73638
20070601|2007-03-14 05:30,14,116.53,116.61,116.51,116.57,78865
20070601|2007-03-14 06:00,14,116.57,116.58,116.47,116.49,79100
20070601|2007-03-14 06:30,14,116.48,116.63,116.48,116.55,98138
20070601|2007-03-14 07:00,14,116.54,116.57,116.49,116.51,57877
20070601|2007-03-14 07:30,14,116.51,116.53,116.44,116.48,147623
20070601|2007-03-14 08:00,14,116.47,116.47,116.4,116.43,118078
20070601|2007-03-14 08:30,14,116.43,116.49,116.37,116.47,121845
20070601|2007-03-14 09:00,14,116.47,116.53,116.44,116.46,117216
20070601|2007-03-14 09:30,14,116.45,116.47,116.42,116.45,69130
20070601|2007-03-14 10:00,14,116.44,116.51,116.44,116.49,55121
20070601|2007-03-14 10:30,14,116.49,116.52,116.46,116.49,59061
20070601|2007-03-14 11:00,14,116.49,116.59,116.49,116.57,103942
20070601|2007-03-14 11:30,14,116.57,116.6,116.53,116.56,47205
20070601|2007-03-14 12:00,14,116.57,116.57,116.49,116.51,36119
20070601|2007-03-14 12:30,14,116.51,116.52,116.43,116.46,24189
20070601|2007-03-14 13:00,14,116.47,116.48,116.43,116.44,5427
20070601|2007-03-14 13:30,14,116.44,116.45,116.41,116.42,6027
20070601|2007-03-14 14:00,14,116.42,116.43,116.38,116.39,5056
20070601|2007-03-14 14:30,14,116.4,116.4,116.38,116.38,1224
20070601|2007-03-14 15:00,14,116.38,116.38,116.35,116.35,2339
20070601|2007-03-14 15:30,14,116.36,116.36,116.33,116.34,1166
20070601|2007-03-14 16:00,14,116.33,116.33,116.33,116.33,45
20070601|2007-03-15 02:00,15,116.33,116.34,116.28,116.32,61253
20070601|2007-03-15 02:30,15,116.31,116.35,116.31,116.34,43358
20070601|2007-03-15 03:00,15,116.34,116.34,116.25,116.28,58467
20070601|2007-03-15 03:30,15,116.28,116.35,116.27,116.33,51604
20070601|2007-03-15 04:00,15,116.34,116.35,116.28,116.28,52793
20070601|2007-03-15 04:30,15,116.29,116.31,116.24,116.27,65059
20070601|2007-03-15 05:00,15,116.27,116.33,116.27,116.32,45740
20070601|2007-03-15 05:30,15,116.32,116.32,116.3,116.32,26150
20070601|2007-03-15 06:00,15,116.31,116.35,116.29,116.29,38660
20070601|2007-03-15 06:30,15,116.29,116.31,116.27,116.29,28430
20070601|2007-03-15 07:00,15,116.29,116.31,116.19,116.24,50846
20070601|2007-03-15 07:30,15,116.24,116.32,116.24,116.28,107974
20070601|2007-03-15 08:00,15,116.29,116.39,116.27,116.34,90468
20070601|2007-03-15 08:30,15,116.35,116.39,116.31,116.34,93970
20070601|2007-03-15 09:00,15,116.34,116.38,116.33,116.35,49632
20070601|2007-03-15 09:30,15,116.35,116.38,116.32,116.34,52446
20070601|2007-03-15 10:00,15,116.33,116.36,116.32,116.34,37520
20070601|2007-03-15 10:30,15,116.34,116.42,116.34,116.34,68350
20070601|2007-03-15 11:00,15,116.35,116.36,116.25,116.25,97698
20070601|2007-03-15 11:30,15,116.25,116.31,116.25,116.3,38259
20070601|2007-03-15 12:00,15,116.3,116.32,116.26,116.31,12441
20070601|2007-03-15 12:30,15,116.32,116.38,116.29,116.3,16808
20070601|2007-03-15 13:00,15,116.3,116.36,116.3,116.34,3038
20070601|2007-03-15 13:30,15,116.35,116.36,116.33,116.33,2046
20070601|2007-03-15 14:00,15,116.34,116.35,116.33,116.35,726
20070601|2007-03-15 14:30,15,116.35,116.36,116.32,116.33,709
20070601|2007-03-15 15:00,15,116.32,116.34,116.32,116.33,708
20070601|2007-03-15 15:30,15,116.33,116.34,116.31,116.33,696
20070601|2007-03-15 16:00,15,116.34,116.34,116.34,116.34,5
20070601|2007-03-16 02:00,16,116.35,116.41,116.35,116.39,19069
20070601|2007-03-16 02:30,16,116.39,116.45,116.38,116.38,36531
20070601|2007-03-16 03:00,16,116.39,116.42,116.37,116.41,39079
20070601|2007-03-16 03:30,16,116.41,116.41,116.38,116.38,25285
20070601|2007-03-16 04:00,16,116.39,116.39,116.36,116.37,36454
20070601|2007-03-16 04:30,16,116.37,116.4,116.36,116.36,26336
20070601|2007-03-16 05:00,16,116.36,116.41,116.36,116.41,28595
20070601|2007-03-16 05:30,16,116.4,116.41,116.38,116.39,30444
20070601|2007-03-16 06:00,16,116.4,116.42,116.38,116.4,24447
20070601|2007-03-16 06:30,16,116.39,116.41,116.37,116.38,19229
20070601|2007-03-16 07:00,16,116.38,116.38,116.22,116.26,80814
20070601|2007-03-16 07:30,16,116.25,116.3,116.16,116.22,190217
20070601|2007-03-16 08:00,16,116.22,116.25,116.12,116.21,128760
20070601|2007-03-16 08:30,16,116.21,116.24,116.14,116.17,79435
20070601|2007-03-16 09:00,16,116.17,116.26,116.15,116.22,94854
20070601|2007-03-16 09:30,16,116.22,116.27,116.2,116.26,50883
20070601|2007-03-16 10:00,16,116.25,116.28,116.21,116.26,61464
20070601|2007-03-16 10:30,16,116.27,116.34,116.27,116.33,71169
20070601|2007-03-16 11:00,16,116.33,116.34,116.3,116.33,32961
20070601|2007-03-16 11:30,16,116.33,116.33,116.29,116.31,18018
20070601|2007-03-16 12:00,16,116.31,116.33,116.26,116.3,12493
20070601|2007-03-16 12:30,16,116.29,116.32,116.27,116.29,5981
20070601|2007-03-16 13:00,16,116.28,116.32,116.28,116.32,2296
20070601|2007-03-16 13:30,16,116.32,116.32,116.29,116.3,1181
20070601|2007-03-16 14:00,16,116.29,116.32,116.29,116.3,531
20070601|2007-03-16 14:30,16,116.31,116.33,116.29,116.33,1110
20070601|2007-03-16 15:00,16,116.32,116.32,116.31,116.32,225
20070601|2007-03-16 15:30,16,116.33,116.33,116.32,116.32,482
20070601|2007-03-16 16:00,16,116.3,116.3,116.3,116.3,143
20070601|2007-03-19 02:00,19,116.19,116.2,116.09,116.12,47088
20070601|2007-03-19 02:30,19,116.11,116.12,116.06,116.08,44566
20070601|2007-03-19 03:00,19,116.09,116.14,116.07,116.13,39509
20070601|2007-03-19 03:30,19,116.13,116.16,116.1,116.12,54633
20070601|2007-03-19 04:00,19,116.12,116.15,116.09,116.11,41716
20070601|2007-03-19 04:30,19,116.11,116.17,116.11,116.12,51164
20070601|2007-03-19 05:00,19,116.12,116.16,116.11,116.15,43946
20070601|2007-03-19 05:30,19,116.15,116.19,116.13,116.18,26430
20070601|2007-03-19 06:00,19,116.18,116.22,116.16,116.2,40080
20070601|2007-03-19 06:30,19,116.19,116.2,116.15,116.17,26276
20070601|2007-03-19 07:00,19,116.17,116.2,116.16,116.17,19288
20070601|2007-03-19 07:30,19,116.17,116.19,116.15,116.18,25963
20070601|2007-03-19 08:00,19,116.19,116.2,116.12,116.14,31815
20070601|2007-03-19 08:30,19,116.14,116.16,116.11,116.14,31431
20070601|2007-03-19 09:00,19,116.15,116.18,116.11,116.13,32661
20070601|2007-03-19 09:30,19,116.13,116.16,116.09,116.11,47584
20070601|2007-03-19 10:00,19,116.12,116.12,116.08,116.11,42635
20070601|2007-03-19 10:30,19,116.11,116.13,116.1,116.12,26906
20070601|2007-03-19 11:00,19,116.12,116.14,116.09,116.09,34356
20070601|2007-03-19 11:30,19,116.09,116.16,116.09,116.14,25545
20070601|2007-03-19 12:00,19,116.14,116.15,116.1,116.11,9673
20070601|2007-03-19 12:30,19,116.12,116.14,116.11,116.13,6311
20070601|2007-03-19 13:00,19,116.13,116.14,116.11,116.14,2542
20070601|2007-03-19 13:30,19,116.13,116.14,116.13,116.13,1086
20070601|2007-03-19 14:00,19,116.13,116.14,116.13,116.13,333
20070601|2007-03-19 14:30,19,116.13,116.16,116.13,116.14,1120
20070601|2007-03-19 15:00,19,116.15,116.15,116.13,116.13,237
20070601|2007-03-19 15:30,19,116.14,116.14,116.13,116.13,396
20070601|2007-03-19 16:00,19,116.13,116.13,116.13,116.13,35
20070601|2007-03-20 02:00,20,116.13,116.14,116.02,116.04,34927
20070601|2007-03-20 02:30,20,116.04,116.12,116.03,116.09,46531
20070601|2007-03-20 03:00,20,116.09,116.12,116.09,116.1,37058
20070601|2007-03-20 03:30,20,116.1,116.11,116.05,116.09,42684
20070601|2007-03-20 04:00,20,116.08,116.14,116.07,116.09,76634
20070601|2007-03-20 04:30,20,116.09,116.09,116.04,116.08,59096
20070601|2007-03-20 05:00,20,116.08,116.13,116.07,116.11,41555
20070601|2007-03-20 05:30,20,116.11,116.16,116.11,116.15,37520
20070601|2007-03-20 06:00,20,116.14,116.15,116.11,116.13,37087
20070601|2007-03-20 06:30,20,116.12,116.15,116.11,116.14,22961
20070601|2007-03-20 07:00,20,116.15,116.21,116.14,116.16,54662
20070601|2007-03-20 07:30,20,116.16,116.3,116.14,116.28,179906
20070601|2007-03-20 08:00,20,116.28,116.3,116.24,116.29,70195
20070601|2007-03-20 08:30,20,116.29,116.32,116.25,116.29,69069
20070601|2007-03-20 09:00,20,116.29,116.33,116.28,116.29,74816
20070601|2007-03-20 09:30,20,116.29,116.33,116.26,116.27,49210
20070601|2007-03-20 10:00,20,116.27,116.29,116.25,116.27,39202
20070601|2007-03-20 10:30,20,116.28,116.32,116.26,116.26,38892
20070601|2007-03-20 11:00,20,116.27,116.29,116.24,116.24,33994
20070601|2007-03-20 11:30,20,116.25,116.32,116.24,116.3,21969
20070601|2007-03-20 12:00,20,116.29,116.31,116.28,116.29,10669
20070601|2007-03-20 12:30,20,116.29,116.31,116.26,116.27,7697
20070601|2007-03-20 13:00,20,116.27,116.29,116.26,116.28,3362
20070601|2007-03-20 13:30,20,116.28,116.28,116.26,116.26,2861
20070601|2007-03-20 14:00,20,116.27,116.27,116.26,116.26,552
20070601|2007-03-20 14:30,20,116.26,116.28,116.25,116.26,650
20070601|2007-03-20 15:00,20,116.26,116.27,116.25,116.26,544
20070601|2007-03-20 15:30,20,116.26,116.26,116.25,116.26,403
20070601|2007-03-20 16:00,20,116.26,116.26,116.26,116.26,15
20070601|2007-03-21 02:00,21,116.25,116.26,116.21,116.26,16822
20070601|2007-03-21 02:30,21,116.26,116.26,116.22,116.24,16239
20070601|2007-03-21 03:00,21,116.24,116.27,116.19,116.25,53984
20070601|2007-03-21 03:30,21,116.24,116.29,116.24,116.27,43521
20070601|2007-03-21 04:00,21,116.27,116.31,116.27,116.29,35726
20070601|2007-03-21 04:30,21,116.29,116.37,116.29,116.35,99925
20070601|2007-03-21 05:00,21,116.36,116.36,116.32,116.33,37906
20070601|2007-03-21 05:30,21,116.33,116.34,116.32,116.33,23267
20070601|2007-03-21 06:00,21,116.33,116.35,116.23,116.23,74060
20070601|2007-03-21 06:30,21,116.24,116.25,116.21,116.25,40878
20070601|2007-03-21 07:00,21,116.24,116.26,116.22,116.23,17137
20070601|2007-03-21 07:30,21,116.22,116.25,116.2,116.21,35700
20070601|2007-03-21 08:00,21,116.21,116.23,116.14,116.15,72381
20070601|2007-03-21 08:30,21,116.15,116.17,116.11,116.13,88324
20070601|2007-03-21 09:00,21,116.12,116.15,116.1,116.12,55371
20070601|2007-03-21 09:30,21,116.12,116.16,116.11,116.14,44955
20070601|2007-03-21 10:00,21,116.13,116.17,116.13,116.16,27842
20070601|2007-03-21 10:30,21,116.16,116.17,116.09,116.12,49943
20070601|2007-03-21 11:00,21,116.12,116.15,116.12,116.14,31489
20070601|2007-03-21 11:30,21,116.15,116.16,116.13,116.13,19050
20070601|2007-03-21 12:00,21,116.13,116.14,116.11,116.12,20865
20070601|2007-03-21 12:30,21,116.11,116.12,116.08,116.11,11526
20070601|2007-03-21 13:00,21,116.11,116.39,115.9,116.32,103523
20070601|2007-03-21 13:30,21,116.32,116.43,116.26,116.37,44656
20070601|2007-03-21 14:00,21,116.37,116.38,116.34,116.35,7683
20070601|2007-03-21 14:30,21,116.34,116.35,116.31,116.33,3054
20070601|2007-03-21 15:00,21,116.32,116.33,116.31,116.32,821
20070601|2007-03-21 15:30,21,116.32,116.35,116.31,116.32,1131
20070601|2007-03-21 16:00,21,116.32,116.32,116.32,116.32,127
20070601|2007-03-22 02:00,22,116.32,116.37,116.31,116.33,40109
20070601|2007-03-22 02:30,22,116.33,116.44,116.31,116.44,55084
20070601|2007-03-22 03:00,22,116.43,116.45,116.33,116.34,96474
20070601|2007-03-22 03:30,22,116.35,116.37,116.26,116.28,85096
20070601|2007-03-22 04:00,22,116.27,116.32,116.24,116.25,69139
20070601|2007-03-22 04:30,22,116.24,116.35,116.24,116.32,90527
20070601|2007-03-22 05:00,22,116.32,116.34,116.27,116.3,39689
20070601|2007-03-22 05:30,22,116.3,116.32,116.25,116.29,40173
20070601|2007-03-22 06:00,22,116.28,116.34,116.28,116.29,35951
20070601|2007-03-22 06:30,22,116.29,116.31,116.27,116.3,37225
20070601|2007-03-22 07:00,22,116.29,116.3,116.25,116.26,53458
20070601|2007-03-22 07:30,22,116.26,116.28,116.2,116.21,99991
20070601|2007-03-22 08:00,22,116.22,116.26,116.21,116.26,42404
20070601|2007-03-22 08:30,22,116.26,116.29,116.23,116.27,52457
20070601|2007-03-22 09:00,22,116.27,116.3,116.25,116.29,46341
20070601|2007-03-22 09:30,22,116.29,116.32,116.25,116.27,48448
20070601|2007-03-22 10:00,22,116.27,116.27,116.14,116.14,87081
20070601|2007-03-22 10:30,22,116.14,116.16,115.96,115.98,213668
20070601|2007-03-22 11:00,22,115.98,116,115.92,115.95,132825
20070601|2007-03-22 11:30,22,115.95,115.97,115.89,115.95,68605
20070601|2007-03-22 12:00,22,115.96,115.97,115.9,115.92,24474
20070601|2007-03-22 12:30,22,115.92,115.95,115.82,115.83,31457
20070601|2007-03-22 13:00,22,115.82,115.87,115.8,115.83,18859
20070601|2007-03-22 13:30,22,115.83,115.86,115.82,115.85,4841
20070601|2007-03-22 14:00,22,115.86,115.86,115.84,115.85,2982
20070601|2007-03-22 14:30,22,115.85,115.87,115.84,115.86,2444
20070601|2007-03-22 15:00,22,115.86,115.88,115.86,115.87,440
20070601|2007-03-22 15:30,22,115.87,115.87,115.85,115.86,1544
20070601|2007-03-22 16:00,22,115.87,115.87,115.87,115.87,105
20070601|2007-03-23 02:00,23,115.84,115.88,115.83,115.88,49476
20070601|2007-03-23 02:30,23,115.88,115.97,115.81,115.96,72474
20070601|2007-03-23 03:00,23,115.96,115.96,115.77,115.82,146389
20070601|2007-03-23 03:30,23,115.82,115.87,115.81,115.86,74686
20070601|2007-03-23 04:00,23,115.86,115.88,115.83,115.87,57262
20070601|2007-03-23 04:30,23,115.86,115.92,115.86,115.91,48942
20070601|2007-03-23 05:00,23,115.91,115.93,115.83,115.84,54221
20070601|2007-03-23 05:30,23,115.84,115.85,115.74,115.76,89729
20070601|2007-03-23 06:00,23,115.77,115.79,115.73,115.76,55717
20070601|2007-03-23 06:30,23,115.77,115.81,115.75,115.8,48001
20070601|2007-03-23 07:00,23,115.8,115.88,115.8,115.85,64687
20070601|2007-03-23 07:30,23,115.85,115.89,115.83,115.87,40296
20070601|2007-03-23 08:00,23,115.87,115.89,115.83,115.85,27384
20070601|2007-03-23 08:30,23,115.84,115.85,115.72,115.74,62571
20070601|2007-03-23 09:00,23,115.74,115.78,115.55,115.59,278895
20070601|2007-03-23 09:30,23,115.59,115.63,115.52,115.57,141727
20070601|2007-03-23 10:00,23,115.56,115.59,115.53,115.53,70466
20070601|2007-03-23 10:30,23,115.54,115.57,115.52,115.57,56343
20070601|2007-03-23 11:00,23,115.57,115.6,115.47,115.51,75859
20070601|2007-03-23 11:30,23,115.5,115.53,115.49,115.49,30356
20070601|2007-03-23 12:00,23,115.5,115.51,115.46,115.47,27551
20070601|2007-03-23 12:30,23,115.48,115.49,115.45,115.47,13256
20070601|2007-03-23 13:00,23,115.47,115.5,115.46,115.46,4759
20070601|2007-03-23 13:30,23,115.46,115.48,115.45,115.47,2456
20070601|2007-03-23 14:00,23,115.47,115.5,115.47,115.49,2684
20070601|2007-03-23 14:30,23,115.49,115.51,115.47,115.48,1071
20070601|2007-03-23 15:00,23,115.47,115.48,115.45,115.46,769
20070601|2007-03-23 15:30,23,115.46,115.46,115.45,115.46,654
20070601|2007-03-23 16:00,23,115.45,115.45,115.45,115.45,113
20070601|2007-03-26 01:00,26,115.49,115.58,115.49,115.57,28053
20070601|2007-03-26 01:30,26,115.57,115.58,115.49,115.5,29983
20070601|2007-03-26 02:00,26,115.5,115.53,115.43,115.51,62914
20070601|2007-03-26 02:30,26,115.51,115.52,115.45,115.52,42833
20070601|2007-03-26 03:00,26,115.52,115.53,115.45,115.47,49930
20070601|2007-03-26 03:30,26,115.47,115.51,115.46,115.47,36863
20070601|2007-03-26 04:00,26,115.46,115.47,115.37,115.39,113550
20070601|2007-03-26 04:30,26,115.4,115.4,115.27,115.29,161192
20070601|2007-03-26 05:00,26,115.28,115.34,115.28,115.3,65140
20070601|2007-03-26 05:30,26,115.31,115.31,115.27,115.3,54242
20070601|2007-03-26 06:00,26,115.3,115.34,115.25,115.33,39510
20070601|2007-03-26 06:30,26,115.33,115.37,115.28,115.28,41234
20070601|2007-03-26 07:00,26,115.28,115.36,115.28,115.36,46348
20070601|2007-03-26 07:30,26,115.35,115.42,115.35,115.39,48704
20070601|2007-03-26 08:00,26,115.38,115.39,115.32,115.33,47870
20070601|2007-03-26 08:30,26,115.33,115.47,115.32,115.46,65699
20070601|2007-03-26 09:00,26,115.45,115.64,115.45,115.61,217688
20070601|2007-03-26 09:30,26,115.61,115.64,115.54,115.56,80346
20070601|2007-03-26 10:00,26,115.57,115.61,115.47,115.49,84472
20070601|2007-03-26 10:30,26,115.49,115.5,115.42,115.45,45555
20070601|2007-03-26 11:00,26,115.46,115.47,115.44,115.46,14850
20070601|2007-03-26 11:30,26,115.45,115.48,115.45,115.48,7858
20070601|2007-03-26 12:00,26,115.47,115.49,115.45,115.46,3293
20070601|2007-03-26 12:30,26,115.46,115.46,115.41,115.42,4407
20070601|2007-03-26 13:00,26,115.41,115.43,115.41,115.42,1091
20070601|2007-03-26 13:30,26,115.41,115.42,115.4,115.4,2648
20070601|2007-03-26 14:00,26,115.41,115.42,115.39,115.4,1360
20070601|2007-03-26 14:30,26,115.39,115.39,115.36,115.37,2327
20070601|2007-03-26 15:00,26,115.35,115.35,115.35,115.35,351
20070601|2007-03-27 01:00,27,115.35,115.43,115.35,115.42,26719
20070601|2007-03-27 01:30,27,115.43,115.43,115.33,115.34,39201
20070601|2007-03-27 02:00,27,115.34,115.37,115.32,115.36,46918
20070601|2007-03-27 02:30,27,115.37,115.39,115.22,115.25,95767
20070601|2007-03-27 03:00,27,115.25,115.34,115.24,115.33,133151
20070601|2007-03-27 03:30,27,115.32,115.39,115.32,115.39,56726
20070601|2007-03-27 04:00,27,115.38,115.44,115.38,115.38,66679
20070601|2007-03-27 04:30,27,115.39,115.4,115.33,115.37,44027
20070601|2007-03-27 05:00,27,115.38,115.44,115.33,115.43,48898
20070601|2007-03-27 05:30,27,115.43,115.43,115.35,115.38,32242
20070601|2007-03-27 06:00,27,115.38,115.38,115.32,115.38,30775
20070601|2007-03-27 06:30,27,115.38,115.39,115.36,115.36,17415
20070601|2007-03-27 07:00,27,115.36,115.39,115.35,115.37,24325
20070601|2007-03-27 07:30,27,115.38,115.4,115.34,115.38,46017
20070601|2007-03-27 08:00,27,115.37,115.38,115.27,115.29,81248
20070601|2007-03-27 08:30,27,115.3,115.39,115.29,115.37,71175
20070601|2007-03-27 09:00,27,115.37,115.46,115.31,115.42,141736
20070601|2007-03-27 09:30,27,115.42,115.43,115.3,115.32,84261
20070601|2007-03-27 10:00,27,115.32,115.35,115.29,115.34,80976
20070601|2007-03-27 10:30,27,115.34,115.36,115.31,115.33,30752
20070601|2007-03-27 11:00,27,115.34,115.34,115.28,115.29,21520
20070601|2007-03-27 11:30,27,115.29,115.32,115.28,115.29,8359
20070601|2007-03-27 12:00,27,115.28,115.3,115.27,115.3,9855
20070601|2007-03-27 12:30,27,115.31,115.32,115.29,115.3,2917
20070601|2007-03-27 13:00,27,115.31,115.32,115.31,115.31,1874
20070601|2007-03-27 13:30,27,115.31,115.31,115.29,115.3,414
20070601|2007-03-27 14:00,27,115.3,115.3,115.28,115.3,605
20070601|2007-03-27 14:30,27,115.29,115.29,115.26,115.27,947
20070601|2007-03-27 15:00,27,115.26,115.26,115.26,115.26,183
20070601|2007-03-28 01:00,28,115.34,115.38,115.34,115.35,25855
20070601|2007-03-28 01:30,28,115.35,115.36,115.3,115.31,24319
20070601|2007-03-28 02:00,28,115.3,115.38,115.3,115.37,40179
20070601|2007-03-28 02:30,28,115.37,115.39,115.3,115.3,39796
20070601|2007-03-28 03:00,28,115.3,115.34,115.29,115.3,55556
20070601|2007-03-28 03:30,28,115.31,115.31,115.27,115.28,57112
20070601|2007-03-28 04:00,28,115.27,115.32,115.26,115.29,57969
20070601|2007-03-28 04:30,28,115.29,115.31,115.26,115.28,31030
20070601|2007-03-28 05:00,28,115.29,115.32,115.27,115.31,29732
20070601|2007-03-28 05:30,28,115.31,115.31,115.27,115.28,19524
20070601|2007-03-28 06:00,28,115.28,115.3,115.14,115.18,128912
20070601|2007-03-28 06:30,28,115.19,115.22,115.17,115.2,46946
20070601|2007-03-28 07:00,28,115.19,115.3,115.16,115.27,63787
20070601|2007-03-28 07:30,28,115.27,115.32,115.21,115.21,124730
20070601|2007-03-28 08:00,28,115.21,115.25,115.2,115.23,60632
20070601|2007-03-28 08:30,28,115.23,115.29,115.22,115.23,58992
20070601|2007-03-28 09:00,28,115.22,115.25,115.15,115.19,47587
20070601|2007-03-28 09:30,28,115.19,115.42,115.16,115.35,265468
20070601|2007-03-28 10:00,28,115.35,115.35,115.28,115.3,113470
20070601|2007-03-28 10:30,28,115.3,115.32,115.24,115.26,64096
20070601|2007-03-28 11:00,28,115.26,115.28,115.17,115.2,38925
20070601|2007-03-28 11:30,28,115.2,115.21,115.17,115.2,9153
20070601|2007-03-28 12:00,28,115.21,115.22,115.13,115.15,7693
20070601|2007-03-28 12:30,28,115.15,115.16,115.02,115.06,23826
20070601|2007-03-28 13:00,28,115.06,115.12,115.02,115.11,8810
20070601|2007-03-28 13:30,28,115.11,115.11,115.08,115.09,2432
20070601|2007-03-28 14:00,28,115.09,115.14,115.09,115.1,1631
20070601|2007-03-28 14:30,28,115.1,115.13,115.1,115.13,1035
20070601|2007-03-28 15:00,28,115.13,115.13,115.13,115.13,100
20070601|2007-03-29 01:00,29,115.12,115.14,115.09,115.1,37836
20070601|2007-03-29 01:30,29,115.1,115.1,115.03,115.09,56717
20070601|2007-03-29 02:00,29,115.08,115.11,115.02,115.06,44318
20070601|2007-03-29 02:30,29,115.06,115.12,115.05,115.08,64594
20070601|2007-03-29 03:00,29,115.08,115.11,115.07,115.09,36593
20070601|2007-03-29 03:30,29,115.09,115.09,115.03,115.04,54159
20070601|2007-03-29 04:00,29,115.03,115.06,114.98,115,83175
20070601|2007-03-29 04:30,29,114.99,115,114.94,114.98,79730
20070601|2007-03-29 05:00,29,114.98,115.03,114.97,114.98,43202
20070601|2007-03-29 05:30,29,114.98,115.01,114.97,115,18555
20070601|2007-03-29 06:00,29,115,115.08,114.99,115.07,40137
20070601|2007-03-29 06:30,29,115.07,115.08,115.05,115.05,37372
20070601|2007-03-29 07:00,29,115.06,115.11,114.99,115.03,66584
20070601|2007-03-29 07:30,29,115.03,115.17,115.02,115.11,159323
20070601|2007-03-29 08:00,29,115.11,115.14,115.06,115.06,66521
20070601|2007-03-29 08:30,29,115.06,115.16,115.05,115.13,57430
20070601|2007-03-29 09:00,29,115.13,115.14,115.08,115.11,54739
20070601|2007-03-29 09:30,29,115.1,115.12,115.05,115.1,66745
20070601|2007-03-29 10:00,29,115.09,115.09,115.03,115.05,45018
20070601|2007-03-29 10:30,29,115.05,115.09,115.02,115.07,43266
20070601|2007-03-29 11:00,29,115.07,115.08,115.05,115.07,15027
20070601|2007-03-29 11:30,29,115.08,115.08,115.03,115.06,13045
20070601|2007-03-29 12:00,29,115.05,115.07,115,115.06,10251
20070601|2007-03-29 12:30,29,115.06,115.07,115.04,115.05,2393
20070601|2007-03-29 13:00,29,115.06,115.08,115.04,115.06,1696
20070601|2007-03-29 13:30,29,115.05,115.06,115.04,115.05,447
20070601|2007-03-29 14:00,29,115.05,115.05,115.03,115.04,235
20070601|2007-03-29 14:30,29,115.03,115.04,114.98,115.01,3725
20070601|2007-03-29 15:00,29,115,115,115,115,90
20070601|2007-03-30 01:00,30,114.99,115.05,114.98,115.04,14728
20070601|2007-03-30 01:30,30,115.05,115.08,115.03,115.04,17852
20070601|2007-03-30 02:00,30,115.05,115.15,115.03,115.15,41361
20070601|2007-03-30 02:30,30,115.14,115.16,115.09,115.09,39847
20070601|2007-03-30 03:00,30,115.09,115.13,115.08,115.1,24674
20070601|2007-03-30 03:30,30,115.1,115.14,115.1,115.12,45694
20070601|2007-03-30 04:00,30,115.12,115.14,115.08,115.11,26200
20070601|2007-03-30 04:30,30,115.11,115.12,115.1,115.11,17665
20070601|2007-03-30 05:00,30,115.11,115.11,115.08,115.1,17210
20070601|2007-03-30 05:30,30,115.1,115.12,115.07,115.07,18366
20070601|2007-03-30 06:00,30,115.07,115.08,115.04,115.06,20757
20070601|2007-03-30 06:30,30,115.07,115.08,115.05,115.07,18323
20070601|2007-03-30 07:00,30,115.06,115.07,114.97,115,48094
20070601|2007-03-30 07:30,30,115,115.17,114.99,115.15,142576
20070601|2007-03-30 08:00,30,115.16,115.21,115.13,115.15,112961
20070601|2007-03-30 08:30,30,115.15,115.17,114.98,115.08,167687
20070601|2007-03-30 09:00,30,115.08,115.09,114.79,114.89,311103
20070601|2007-03-30 09:30,30,114.9,114.92,114.86,114.87,102294
20070601|2007-03-30 10:00,30,114.87,115.05,114.82,115.05,146430
20070601|2007-03-30 10:30,30,115.05,115.39,114.99,115.13,181316
20070601|2007-03-30 11:00,30,115.12,115.16,115.07,115.09,40644
20070601|2007-03-30 11:30,30,115.08,115.08,115,115.02,29254
20070601|2007-03-30 12:00,30,115.02,115.02,114.86,114.89,21310
20070601|2007-03-30 12:30,30,114.89,114.94,114.87,114.93,4552
20070601|2007-03-30 13:00,30,114.92,114.95,114.9,114.91,2171
20070601|2007-03-30 13:30,30,114.91,114.92,114.88,114.9,1444
20070601|2007-03-30 14:00,30,114.89,114.93,114.89,114.92,1264
20070601|2007-03-30 14:30,30,114.92,114.93,114.91,114.91,582
20070601|2007-03-30 15:00,30,114.93,114.93,114.93,114.93,229
20070601|2007-04-02 01:00,2,114.88,115.02,114.88,115.02,32914
20070601|2007-04-02 01:30,2,115.02,115.14,114.98,115.11,52371
20070601|2007-04-02 02:00,2,115.1,115.11,115.04,115.05,28896
20070601|2007-04-02 02:30,2,115.05,115.1,115.04,115.06,27416
20070601|2007-04-02 03:00,2,115.06,115.09,115.02,115.05,39195
20070601|2007-04-02 03:30,2,115.05,115.08,114.99,115.01,66364
20070601|2007-04-02 04:00,2,115.02,115.04,114.99,115.02,41025
20070601|2007-04-02 04:30,2,115.01,115.07,115,115.06,51113
20070601|2007-04-02 05:00,2,115.05,115.06,115.02,115.04,27144
20070601|2007-04-02 05:30,2,115.04,115.04,115.01,115.02,12913
20070601|2007-04-02 06:00,2,115.02,115.07,115,115.05,16827
20070601|2007-04-02 06:30,2,115.06,115.08,115.04,115.04,14579
20070601|2007-04-02 07:00,2,115.04,115.06,114.99,115.01,38305
20070601|2007-04-02 07:30,2,115.01,115.04,114.99,114.99,47164
20070601|2007-04-02 08:00,2,114.99,115.01,114.98,115.01,32484
20070601|2007-04-02 08:30,2,115,115.04,114.9,114.96,83014
20070601|2007-04-02 09:00,2,114.95,115.04,114.94,114.95,101079
20070601|2007-04-02 09:30,2,114.95,115.01,114.92,114.93,56563
20070601|2007-04-02 10:00,2,114.94,114.94,114.86,114.88,69191
20070601|2007-04-02 10:30,2,114.88,114.88,114.81,114.83,50962
20070601|2007-04-02 11:00,2,114.83,114.86,114.82,114.84,13096
20070601|2007-04-02 11:30,2,114.84,114.85,114.8,114.83,13022
20070601|2007-04-02 12:00,2,114.83,114.83,114.79,114.82,8490
20070601|2007-04-02 12:30,2,114.81,114.84,114.78,114.8,6242
20070601|2007-04-02 13:00,2,114.8,114.82,114.79,114.82,1260
20070601|2007-04-02 13:30,2,114.82,114.84,114.82,114.82,402
20070601|2007-04-02 14:00,2,114.82,114.83,114.8,114.81,637
20070601|2007-04-02 14:30,2,114.82,114.83,114.8,114.82,1255
20070601|2007-04-02 15:00,2,114.81,114.81,114.81,114.81,126
20070601|2007-04-03 01:00,3,114.85,114.88,114.8,114.87,26026
20070601|2007-04-03 01:30,3,114.87,114.9,114.81,114.82,31226
20070601|2007-04-03 02:00,3,114.82,114.88,114.77,114.85,62139
20070601|2007-04-03 02:30,3,114.86,114.87,114.82,114.83,39772
20070601|2007-04-03 03:00,3,114.84,114.89,114.83,114.87,34950
20070601|2007-04-03 03:30,3,114.87,114.87,114.82,114.82,38762
20070601|2007-04-03 04:00,3,114.82,114.85,114.81,114.82,32782
20070601|2007-04-03 04:30,3,114.82,114.84,114.7,114.73,144046
20070601|2007-04-03 05:00,3,114.74,114.78,114.72,114.75,62540
20070601|2007-04-03 05:30,3,114.75,114.77,114.69,114.73,58435
20070601|2007-04-03 06:00,3,114.73,114.76,114.72,114.75,21388
20070601|2007-04-03 06:30,3,114.76,114.76,114.7,114.75,27124
20070601|2007-04-03 07:00,3,114.74,114.75,114.69,114.7,41249
20070601|2007-04-03 07:30,3,114.7,114.77,114.7,114.76,49095
20070601|2007-04-03 08:00,3,114.76,114.77,114.72,114.72,50472
20070601|2007-04-03 08:30,3,114.72,114.74,114.66,114.66,108183
20070601|2007-04-03 09:00,3,114.66,114.76,114.65,114.73,103448
20070601|2007-04-03 09:30,3,114.73,114.73,114.6,114.66,128629
20070601|2007-04-03 10:00,3,114.65,114.67,114.62,114.66,47484
20070601|2007-04-03 10:30,3,114.67,114.68,114.64,114.65,28631
20070601|2007-04-03 11:00,3,114.65,114.66,114.64,114.65,13707
20070601|2007-04-03 11:30,3,114.65,114.65,114.62,114.64,6792
20070601|2007-04-03 12:00,3,114.65,114.65,114.62,114.62,4881
20070601|2007-04-03 12:30,3,114.63,114.64,114.62,114.63,3769
20070601|2007-04-03 13:00,3,114.64,114.67,114.63,114.66,1200
20070601|2007-04-03 13:30,3,114.66,114.66,114.64,114.64,1224
20070601|2007-04-03 14:00,3,114.64,114.65,114.62,114.62,1650
20070601|2007-04-03 14:30,3,114.62,114.63,114.59,114.6,2811
20070601|2007-04-03 15:00,3,114.59,114.59,114.59,114.59,94
20070601|2007-04-04 01:00,4,114.57,114.67,114.57,114.67,31476
20070601|2007-04-04 01:30,4,114.66,114.71,114.66,114.68,28621
20070601|2007-04-04 02:00,4,114.67,114.76,114.67,114.75,57297
20070601|2007-04-04 02:30,4,114.74,114.78,114.73,114.77,49000
20070601|2007-04-04 03:00,4,114.76,114.8,114.72,114.79,60712
20070601|2007-04-04 03:30,4,114.79,114.84,114.75,114.77,91205
20070601|2007-04-04 04:00,4,114.77,114.81,114.76,114.81,41487
20070601|2007-04-04 04:30,4,114.8,114.83,114.76,114.77,53938
20070601|2007-04-04 05:00,4,114.77,114.78,114.73,114.78,45291
20070601|2007-04-04 05:30,4,114.77,114.79,114.74,114.76,29252
20070601|2007-04-04 06:00,4,114.76,114.79,114.76,114.78,19134
20070601|2007-04-04 06:30,4,114.77,114.78,114.74,114.74,20833
20070601|2007-04-04 07:00,4,114.74,114.81,114.74,114.78,44717
20070601|2007-04-04 07:30,4,114.78,114.86,114.78,114.85,67013
20070601|2007-04-04 08:00,4,114.85,114.85,114.71,114.78,110665
20070601|2007-04-04 08:30,4,114.78,114.87,114.76,114.84,73580
20070601|2007-04-04 09:00,4,114.84,114.93,114.8,114.92,121725
20070601|2007-04-04 09:30,4,114.91,114.95,114.88,114.88,68584
20070601|2007-04-04 10:00,4,114.88,114.9,114.83,114.84,44404
20070601|2007-04-04 10:30,4,114.84,114.89,114.84,114.88,25309
20070601|2007-04-04 11:00,4,114.88,114.89,114.85,114.88,10547
20070601|2007-04-04 11:30,4,114.87,114.88,114.82,114.82,11846
20070601|2007-04-04 12:00,4,114.82,114.86,114.82,114.84,3941
20070601|2007-04-04 12:30,4,114.83,114.84,114.81,114.81,2910
20070601|2007-04-04 13:00,4,114.81,114.82,114.8,114.82,1178
20070601|2007-04-04 13:30,4,114.82,114.82,114.78,114.79,2293
20070601|2007-04-04 14:00,4,114.78,114.8,114.78,114.8,378
20070601|2007-04-04 14:30,4,114.79,114.81,114.79,114.81,1275
20070601|2007-04-04 15:00,4,114.8,114.8,114.8,114.8,6
20070601|2007-04-05 01:00,5,114.8,114.81,114.73,114.74,28390
20070601|2007-04-05 01:30,5,114.74,114.77,114.73,114.75,12887
20070601|2007-04-05 02:00,5,114.76,114.82,114.76,114.8,30677
20070601|2007-04-05 02:30,5,114.79,114.83,114.73,114.75,58724
20070601|2007-04-05 03:00,5,114.75,114.78,114.73,114.77,39483
20070601|2007-04-05 03:30,5,114.76,114.77,114.72,114.74,74895
20070601|2007-04-05 04:00,5,114.74,114.76,114.68,114.68,35068
20070601|2007-04-05 04:30,5,114.68,114.69,114.65,114.68,55909
20070601|2007-04-05 05:00,5,114.68,114.73,114.67,114.73,26224
20070601|2007-04-05 05:30,5,114.73,114.75,114.68,114.69,29388
20070601|2007-04-05 06:00,5,114.7,114.76,114.66,114.7,40666
20070601|2007-04-05 06:30,5,114.7,114.7,114.66,114.69,14086
20070601|2007-04-05 07:00,5,114.69,114.7,114.66,114.68,33478
20070601|2007-04-05 07:30,5,114.67,114.75,114.63,114.73,70821
20070601|2007-04-05 08:00,5,114.73,114.77,114.7,114.76,43446
20070601|2007-04-05 08:30,5,114.76,114.76,114.68,114.74,47067
20070601|2007-04-05 09:00,5,114.74,114.75,114.71,114.72,28459
20070601|2007-04-05 09:30,5,114.72,114.74,114.66,114.68,38429
20070601|2007-04-05 10:00,5,114.68,114.71,114.64,114.68,23614
20070601|2007-04-05 10:30,5,114.67,114.68,114.61,114.63,27023
20070601|2007-04-05 11:00,5,114.63,114.65,114.61,114.63,10612
20070601|2007-04-05 11:30,5,114.64,114.64,114.59,114.62,12414
20070601|2007-04-05 12:00,5,114.62,114.62,114.59,114.62,5252
20070601|2007-04-05 12:30,5,114.62,114.63,114.6,114.62,3711
20070601|2007-04-05 13:00,5,114.62,114.62,114.61,114.62,273
20070601|2007-04-05 13:30,5,114.62,114.62,114.6,114.6,615
20070601|2007-04-05 14:00,5,114.6,114.6,114.58,114.59,1275
20070601|2007-04-05 14:30,5,114.59,114.59,114.56,114.57,2263
20070601|2007-04-05 15:00,5,114.57,114.57,114.57,114.57,81
20070601|2007-04-10 01:00,10,114.24,114.36,114.14,114.34,93037
20070601|2007-04-10 01:30,10,114.34,114.35,114.28,114.34,40824
20070601|2007-04-10 02:00,10,114.34,114.4,114.34,114.38,56276
20070601|2007-04-10 02:30,10,114.39,114.42,114.38,114.41,49705
20070601|2007-04-10 03:00,10,114.41,114.43,114.38,114.38,34687
20070601|2007-04-10 03:30,10,114.38,114.39,114.33,114.36,55973
20070601|2007-04-10 04:00,10,114.37,114.38,114.33,114.37,40324
20070601|2007-04-10 04:30,10,114.37,114.39,114.35,114.38,27036
20070601|2007-04-10 05:00,10,114.38,114.38,114.32,114.33,26111
20070601|2007-04-10 05:30,10,114.34,114.34,114.29,114.33,43571
20070601|2007-04-10 06:00,10,114.33,114.34,114.31,114.33,11911
20070601|2007-04-10 06:30,10,114.33,114.34,114.28,114.31,36316
20070601|2007-04-10 07:00,10,114.31,114.33,114.29,114.33,21615
20070601|2007-04-10 07:30,10,114.33,114.41,114.32,114.37,53991
20070601|2007-04-10 08:00,10,114.36,114.39,114.31,114.33,43431
20070601|2007-04-10 08:30,10,114.33,114.35,114.31,114.33,37898
20070601|2007-04-10 09:00,10,114.34,114.39,114.33,114.38,45086
20070601|2007-04-10 09:30,10,114.37,114.42,114.36,114.38,40846
20070601|2007-04-10 10:00,10,114.38,114.39,114.35,114.37,31315
20070601|2007-04-10 10:30,10,114.36,114.39,114.36,114.36,18810
20070601|2007-04-10 11:00,10,114.36,114.37,114.34,114.36,12003
20070601|2007-04-10 11:30,10,114.36,114.37,114.35,114.35,5120
20070601|2007-04-10 12:00,10,114.35,114.36,114.34,114.35,2005
20070601|2007-04-10 12:30,10,114.35,114.36,114.33,114.35,1214
20070601|2007-04-10 13:00,10,114.35,114.36,114.35,114.36,1053
20070601|2007-04-10 13:30,10,114.36,114.37,114.35,114.35,620
20070601|2007-04-10 14:00,10,114.35,114.36,114.35,114.36,800
20070601|2007-04-10 14:30,10,114.36,114.38,114.35,114.36,1343
20070601|2007-04-10 15:00,10,114.36,114.36,114.36,114.36,42
20070601|2007-04-11 01:00,11,114.41,114.44,114.36,114.39,34299
20070601|2007-04-11 01:30,11,114.4,114.4,114.31,114.33,32639
20070601|2007-04-11 02:00,11,114.33,114.35,114.3,114.34,30699
20070601|2007-04-11 02:30,11,114.33,114.35,114.28,114.34,37165
20070601|2007-04-11 03:00,11,114.34,114.35,114.32,114.33,21403
20070601|2007-04-11 03:30,11,114.33,114.38,114.33,114.36,30159
20070601|2007-04-11 04:00,11,114.36,114.37,114.28,114.29,60894
20070601|2007-04-11 04:30,11,114.28,114.3,114.21,114.22,88054
20070601|2007-04-11 05:00,11,114.22,114.23,114.17,114.22,87965
20070601|2007-04-11 05:30,11,114.22,114.22,114.17,114.2,36014
20070601|2007-04-11 06:00,11,114.2,114.23,114.19,114.22,17928
20070601|2007-04-11 06:30,11,114.23,114.25,114.22,114.23,19999
20070601|2007-04-11 07:00,11,114.23,114.23,114.17,114.23,35990
20070601|2007-04-11 07:30,11,114.24,114.25,114.17,114.23,46017
20070601|2007-04-11 08:00,11,114.23,114.26,114.22,114.25,44901
20070601|2007-04-11 08:30,11,114.25,114.29,114.24,114.27,47254
20070601|2007-04-11 09:00,11,114.28,114.29,114.25,114.26,47424
20070601|2007-04-11 09:30,11,114.25,114.28,114.22,114.24,65665
20070601|2007-04-11 10:00,11,114.25,114.27,114.23,114.24,30247
20070601|2007-04-11 10:30,11,114.24,114.26,114.24,114.25,14703
20070601|2007-04-11 11:00,11,114.25,114.25,114.21,114.22,11221
20070601|2007-04-11 11:30,11,114.22,114.24,114.21,114.23,7474
20070601|2007-04-11 12:00,11,114.23,114.25,114.21,114.23,4040
20070601|2007-04-11 12:30,11,114.24,114.24,114.17,114.2,6652
20070601|2007-04-11 13:00,11,114.2,114.22,114.07,114.09,41855
20070601|2007-04-11 13:30,11,114.1,114.12,114.09,114.11,2835
20070601|2007-04-11 14:00,11,114.11,114.13,114.1,114.12,748
20070601|2007-04-11 14:30,11,114.12,114.12,114.08,114.09,1130
20070601|2007-04-11 15:00,11,114.08,114.08,114.08,114.08,107
20070601|2007-04-12 01:00,12,114.15,114.21,114.13,114.19,50641
20070601|2007-04-12 01:30,12,114.18,114.22,114.18,114.18,16014
20070601|2007-04-12 02:00,12,114.18,114.19,114.14,114.15,48690
20070601|2007-04-12 02:30,12,114.15,114.17,114.09,114.14,85613
20070601|2007-04-12 03:00,12,114.14,114.16,114.13,114.15,36933
20070601|2007-04-12 03:30,12,114.16,114.2,114.14,114.18,37922
20070601|2007-04-12 04:00,12,114.17,114.18,114.15,114.17,27784
20070601|2007-04-12 04:30,12,114.16,114.18,114.14,114.16,31822
20070601|2007-04-12 05:00,12,114.16,114.17,114.15,114.16,19248
20070601|2007-04-12 05:30,12,114.16,114.17,114.14,114.16,12333
20070601|2007-04-12 06:00,12,114.16,114.17,114.12,114.13,21393
20070601|2007-04-12 06:30,12,114.13,114.15,114.12,114.14,13441
20070601|2007-04-12 07:00,12,114.14,114.16,114.13,114.14,23023
20070601|2007-04-12 07:30,12,114.14,114.25,114.14,114.21,94480
20070601|2007-04-12 08:00,12,114.22,114.24,113.97,113.98,189627
20070601|2007-04-12 08:30,12,113.99,114.09,113.98,113.98,128378
20070601|2007-04-12 09:00,12,113.98,114.02,113.92,113.97,133171
20070601|2007-04-12 09:30,12,113.98,114.04,113.96,113.99,76081
20070601|2007-04-12 10:00,12,113.99,114,113.88,113.93,82084
20070601|2007-04-12 10:30,12,113.93,113.93,113.87,113.88,71289
20070601|2007-04-12 11:00,12,113.88,113.92,113.87,113.91,27590
20070601|2007-04-12 11:30,12,113.92,113.92,113.88,113.9,14881
20070601|2007-04-12 12:00,12,113.89,113.9,113.81,113.81,26883
20070601|2007-04-12 12:30,12,113.82,113.83,113.81,113.83,3115
20070601|2007-04-12 13:00,12,113.82,113.84,113.81,113.82,2230
20070601|2007-04-12 13:30,12,113.83,113.86,113.83,113.84,950
20070601|2007-04-12 14:00,12,113.84,113.85,113.83,113.83,858
20070601|2007-04-12 14:30,12,113.83,113.84,113.79,113.8,2803
20070601|2007-04-12 15:00,12,113.82,113.82,113.82,113.82,26
20070601|2007-04-13 01:00,13,113.87,113.89,113.74,113.75,77373
20070601|2007-04-13 01:30,13,113.75,113.86,113.75,113.85,54957
20070601|2007-04-13 02:00,13,113.85,113.9,113.84,113.85,52915
20070601|2007-04-13 02:30,13,113.86,113.89,113.83,113.84,40590
20070601|2007-04-13 03:00,13,113.84,113.86,113.8,113.82,49238
20070601|2007-04-13 03:30,13,113.82,113.82,113.72,113.73,113897
20070601|2007-04-13 04:00,13,113.73,113.75,113.67,113.75,152932
20070601|2007-04-13 04:30,13,113.75,113.78,113.72,113.78,74750
20070601|2007-04-13 05:00,13,113.77,113.78,113.72,113.76,56375
20070601|2007-04-13 05:30,13,113.76,113.76,113.69,113.7,37992
20070601|2007-04-13 06:00,13,113.71,113.76,113.7,113.74,38736
20070601|2007-04-13 06:30,13,113.75,113.76,113.72,113.73,27572
20070601|2007-04-13 07:00,13,113.73,113.78,113.66,113.73,58165
20070601|2007-04-13 07:30,13,113.72,113.79,113.67,113.76,96249
20070601|2007-04-13 08:00,13,113.76,113.77,113.71,113.74,45621
20070601|2007-04-13 08:30,13,113.73,113.78,113.71,113.75,51798
20070601|2007-04-13 09:00,13,113.74,113.74,113.52,113.53,207404
20070601|2007-04-13 09:30,13,113.54,113.57,113.47,113.49,141955
20070601|2007-04-13 10:00,13,113.5,113.51,113.42,113.5,124543
20070601|2007-04-13 10:30,13,113.5,113.53,113.49,113.52,50346
20070601|2007-04-13 11:00,13,113.52,113.53,113.48,113.49,15291
20070601|2007-04-13 11:30,13,113.5,113.51,113.48,113.5,7495
20070601|2007-04-13 12:00,13,113.5,113.52,113.49,113.5,3760
20070601|2007-04-13 12:30,13,113.49,113.49,113.47,113.48,1999
20070601|2007-04-13 13:00,13,113.49,113.49,113.48,113.49,789
20070601|2007-04-13 13:30,13,113.48,113.49,113.46,113.47,1401
20070601|2007-04-13 14:00,13,113.47,113.47,113.45,113.47,1802
20070601|2007-04-13 14:30,13,113.46,113.47,113.45,113.45,2260
20070601|2007-04-13 15:00,13,113.45,113.45,113.45,113.45,239
20070601|2007-04-16 01:00,16,113.43,113.55,113.43,113.55,42007
20070601|2007-04-16 01:30,16,113.54,113.57,113.52,113.53,35094
20070601|2007-04-16 02:00,16,113.54,113.6,113.52,113.58,45664
20070601|2007-04-16 02:30,16,113.58,113.6,113.52,113.54,43556
20070601|2007-04-16 03:00,16,113.53,113.55,113.45,113.48,65803
20070601|2007-04-16 03:30,16,113.49,113.56,113.48,113.52,48330
20070601|2007-04-16 04:00,16,113.52,113.55,113.52,113.53,23281
20070601|2007-04-16 04:30,16,113.54,113.59,113.53,113.58,45022
20070601|2007-04-16 05:00,16,113.57,113.58,113.53,113.54,36313
20070601|2007-04-16 05:30,16,113.54,113.57,113.53,113.54,32110
20070601|2007-04-16 06:00,16,113.54,113.54,113.46,113.5,39381
20070601|2007-04-16 06:30,16,113.51,113.53,113.49,113.51,24914
20070601|2007-04-16 07:00,16,113.51,113.64,113.5,113.56,50624
20070601|2007-04-16 07:30,16,113.56,113.73,113.53,113.69,131230
20070601|2007-04-16 08:00,16,113.68,113.75,113.65,113.75,90405
20070601|2007-04-16 08:30,16,113.74,113.84,113.73,113.79,125776
20070601|2007-04-16 09:00,16,113.79,113.79,113.73,113.73,56869
20070601|2007-04-16 09:30,16,113.74,113.74,113.67,113.69,51523
20070601|2007-04-16 10:00,16,113.69,113.75,113.69,113.73,35604
20070601|2007-04-16 10:30,16,113.73,113.74,113.71,113.73,16787
20070601|2007-04-16 11:00,16,113.73,113.75,113.72,113.73,13576
20070601|2007-04-16 11:30,16,113.74,113.76,113.73,113.76,13172
20070601|2007-04-16 12:00,16,113.76,113.78,113.74,113.75,10609
20070601|2007-04-16 12:30,16,113.76,113.77,113.75,113.77,1066
20070601|2007-04-16 13:00,16,113.77,113.78,113.76,113.77,991
20070601|2007-04-16 13:30,16,113.76,113.77,113.75,113.77,463
20070601|2007-04-16 14:00,16,113.77,113.77,113.75,113.76,1170
20070601|2007-04-16 14:30,16,113.75,113.76,113.74,113.75,1598
20070601|2007-04-16 15:00,16,113.75,113.75,113.75,113.75,126
20070601|2007-04-17 01:00,17,113.76,113.79,113.69,113.71,46477
20070601|2007-04-17 01:30,17,113.72,113.72,113.66,113.7,34296
20070601|2007-04-17 02:00,17,113.7,113.72,113.65,113.67,41639
20070601|2007-04-17 02:30,17,113.66,113.68,113.63,113.66,53045
20070601|2007-04-17 03:00,17,113.66,113.7,113.58,113.61,78090
20070601|2007-04-17 03:30,17,113.6,113.62,113.37,113.37,200677
20070601|2007-04-17 04:00,17,113.37,113.51,113.36,113.47,153033
20070601|2007-04-17 04:30,17,113.46,113.5,113.44,113.48,42754
20070601|2007-04-17 05:00,17,113.48,113.55,113.48,113.52,65374
20070601|2007-04-17 05:30,17,113.52,113.54,113.48,113.49,34914
20070601|2007-04-17 06:00,17,113.49,113.5,113.46,113.48,31672
20070601|2007-04-17 06:30,17,113.49,113.55,113.49,113.54,39598
20070601|2007-04-17 07:00,17,113.53,113.68,113.49,113.65,70034
20070601|2007-04-17 07:30,17,113.64,113.76,113.62,113.72,179197
20070601|2007-04-17 08:00,17,113.72,113.78,113.69,113.75,105507
20070601|2007-04-17 08:30,17,113.75,113.92,113.75,113.87,184602
20070601|2007-04-17 09:00,17,113.88,113.92,113.83,113.91,75905
20070601|2007-04-17 09:30,17,113.91,113.92,113.86,113.9,64604
20070601|2007-04-17 10:00,17,113.91,113.97,113.89,113.96,85216
20070601|2007-04-17 10:30,17,113.96,113.98,113.92,113.92,37574
20070601|2007-04-17 11:00,17,113.93,113.95,113.9,113.95,24094
20070601|2007-04-17 11:30,17,113.95,113.95,113.93,113.94,6559
20070601|2007-04-17 12:00,17,113.94,113.97,113.94,113.94,6395
20070601|2007-04-17 12:30,17,113.93,113.94,113.92,113.94,1579
20070601|2007-04-17 13:00,17,113.94,113.94,113.92,113.94,1870
20070601|2007-04-17 13:30,17,113.94,113.94,113.93,113.93,744
20070601|2007-04-17 14:00,17,113.93,113.94,113.93,113.94,469
20070601|2007-04-17 14:30,17,113.95,113.97,113.95,113.96,770
20070601|2007-04-17 15:00,17,113.95,113.95,113.95,113.95,47
20070601|2007-04-18 01:00,18,113.9,113.94,113.89,113.89,35323
20070601|2007-04-18 01:30,18,113.89,113.91,113.85,113.86,44702
20070601|2007-04-18 02:00,18,113.86,113.95,113.85,113.93,57474
20070601|2007-04-18 02:30,18,113.93,114.11,113.93,114.08,204232
20070601|2007-04-18 03:00,18,114.08,114.16,114.08,114.11,136051
20070601|2007-04-18 03:30,18,114.11,114.12,114.07,114.08,57241
20070601|2007-04-18 04:00,18,114.09,114.17,114.08,114.14,86832
20070601|2007-04-18 04:30,18,114.14,114.18,114.12,114.12,63481
20070601|2007-04-18 05:00,18,114.12,114.15,114.11,114.12,40406
20070601|2007-04-18 05:30,18,114.12,114.14,114.1,114.14,21884
20070601|2007-04-18 06:00,18,114.14,114.14,114.08,114.08,30688
20070601|2007-04-18 06:30,18,114.08,114.17,114.07,114.16,38792
20070601|2007-04-18 07:00,18,114.16,114.17,114.11,114.14,47521
20070601|2007-04-18 07:30,18,114.13,114.17,114.11,114.12,61961
20070601|2007-04-18 08:00,18,114.13,114.2,114.09,114.18,71860
20070601|2007-04-18 08:30,18,114.18,114.21,114.14,114.15,89648
20070601|2007-04-18 09:00,18,114.15,114.23,114.14,114.17,95009
20070601|2007-04-18 09:30,18,114.16,114.2,114.15,114.16,55293
20070601|2007-04-18 10:00,18,114.16,114.21,114.14,114.19,61550
20070601|2007-04-18 10:30,18,114.18,114.18,114.12,114.15,30515
20070601|2007-04-18 11:00,18,114.15,114.18,114.13,114.14,11907
20070601|2007-04-18 11:30,18,114.14,114.17,114.14,114.15,6967
20070601|2007-04-18 12:00,18,114.16,114.16,114.14,114.14,1593
20070601|2007-04-18 12:30,18,114.14,114.15,114.13,114.15,3820
20070601|2007-04-18 13:00,18,114.15,114.15,114.12,114.12,1567
20070601|2007-04-18 13:30,18,114.13,114.13,114.12,114.13,243
20070601|2007-04-18 14:00,18,114.13,114.14,114.12,114.13,694
20070601|2007-04-18 14:30,18,114.12,114.13,114.11,114.13,2555
20070601|2007-04-18 15:00,18,114.13,114.13,114.13,114.13,38
20070601|2007-04-19 01:00,19,114.23,114.35,114.22,114.31,65788
20070601|2007-04-19 01:30,19,114.31,114.36,114.29,114.3,47303
20070601|2007-04-19 02:00,19,114.29,114.31,114.23,114.29,59838
20070601|2007-04-19 02:30,19,114.29,114.39,114.28,114.38,103135
20070601|2007-04-19 03:00,19,114.38,114.39,114.3,114.3,56268
20070601|2007-04-19 03:30,19,114.3,114.31,114.25,114.28,74482
20070601|2007-04-19 04:00,19,114.28,114.29,114.24,114.26,35813
20070601|2007-04-19 04:30,19,114.25,114.31,114.25,114.28,43528
20070601|2007-04-19 05:00,19,114.28,114.33,114.27,114.32,33248
20070601|2007-04-19 05:30,19,114.31,114.33,114.18,114.18,54259
20070601|2007-04-19 06:00,19,114.19,114.22,114.15,114.18,56401
20070601|2007-04-19 06:30,19,114.19,114.23,114.15,114.16,29762
20070601|2007-04-19 07:00,19,114.15,114.23,114.15,114.21,45449
20070601|2007-04-19 07:30,19,114.22,114.27,114.2,114.26,72130
20070601|2007-04-19 08:00,19,114.26,114.26,114.11,114.18,89517
20070601|2007-04-19 08:30,19,114.18,114.18,113.93,113.95,191979
20070601|2007-04-19 09:00,19,113.95,113.97,113.81,113.88,208369
20070601|2007-04-19 09:30,19,113.88,113.91,113.79,113.82,89603
20070601|2007-04-19 10:00,19,113.82,113.86,113.77,113.82,62455
20070601|2007-04-19 10:30,19,113.82,113.84,113.8,113.81,39863
20070601|2007-04-19 11:00,19,113.82,113.82,113.72,113.75,60184
20070601|2007-04-19 11:30,19,113.75,113.76,113.72,113.73,16632
20070601|2007-04-19 12:00,19,113.74,113.75,113.71,113.72,11918
20070601|2007-04-19 12:30,19,113.73,113.75,113.72,113.73,2176
20070601|2007-04-19 13:00,19,113.73,113.74,113.69,113.72,5518
20070601|2007-04-19 13:30,19,113.72,113.74,113.71,113.73,1471
20070601|2007-04-19 14:00,19,113.72,113.73,113.72,113.73,1166
20070601|2007-04-19 14:30,19,113.73,113.75,113.72,113.72,2602
20070601|2007-04-19 15:00,19,113.74,113.74,113.74,113.74,26
20070601|2007-04-20 01:00,20,113.73,113.77,113.7,113.74,47757
20070601|2007-04-20 01:30,20,113.74,113.77,113.73,113.74,31114
20070601|2007-04-20 02:00,20,113.73,113.73,113.58,113.66,139404
20070601|2007-04-20 02:30,20,113.66,113.75,113.61,113.72,83708
20070601|2007-04-20 03:00,20,113.72,113.76,113.71,113.72,33007
20070601|2007-04-20 03:30,20,113.72,113.83,113.71,113.82,75995
20070601|2007-04-20 04:00,20,113.82,113.89,113.82,113.88,71511
20070601|2007-04-20 04:30,20,113.88,113.92,113.87,113.9,55228
20070601|2007-04-20 05:00,20,113.91,113.94,113.87,113.92,49926
20070601|2007-04-20 05:30,20,113.93,113.93,113.74,113.74,67164
20070601|2007-04-20 06:00,20,113.74,113.84,113.71,113.84,74013
20070601|2007-04-20 06:30,20,113.83,113.86,113.75,113.8,46872
20070601|2007-04-20 07:00,20,113.8,113.92,113.79,113.84,43790
20070601|2007-04-20 07:30,20,113.84,113.92,113.82,113.87,40648
20070601|2007-04-20 08:00,20,113.87,113.88,113.75,113.79,59513
20070601|2007-04-20 08:30,20,113.8,113.81,113.73,113.73,48793
20070601|2007-04-20 09:00,20,113.73,113.76,113.7,113.72,46907
20070601|2007-04-20 09:30,20,113.72,113.8,113.69,113.79,41417
20070601|2007-04-20 10:00,20,113.79,113.79,113.71,113.74,31587
20070601|2007-04-20 10:30,20,113.74,113.77,113.73,113.77,14970
20070601|2007-04-20 11:00,20,113.76,113.79,113.76,113.78,11252
20070601|2007-04-20 11:30,20,113.77,113.81,113.77,113.79,6325
20070601|2007-04-20 12:00,20,113.79,113.8,113.78,113.79,1317
20070601|2007-04-20 12:30,20,113.8,113.8,113.78,113.8,562
20070601|2007-04-20 13:00,20,113.8,113.81,113.8,113.8,212
20070601|2007-04-20 13:30,20,113.8,113.81,113.8,113.81,164
20070601|2007-04-20 14:00,20,113.81,113.81,113.79,113.79,1053
20070601|2007-04-20 14:30,20,113.78,113.8,113.77,113.78,2523
20070601|2007-04-20 15:00,20,113.77,113.77,113.77,113.77,212
20070601|2007-04-23 01:00,23,113.82,113.93,113.81,113.92,31507
20070601|2007-04-23 01:30,23,113.91,113.93,113.86,113.87,21783
20070601|2007-04-23 02:00,23,113.87,113.92,113.84,113.85,31894
20070601|2007-04-23 02:30,23,113.86,114.03,113.86,114.02,95329
20070601|2007-04-23 03:00,23,114.02,114.09,114.01,114.04,108097
20070601|2007-04-23 03:30,23,114.04,114.06,113.97,113.97,51292
20070601|2007-04-23 04:00,23,113.98,114.03,113.96,114.01,30818
20070601|2007-04-23 04:30,23,114.02,114.02,113.96,113.97,21127
20070601|2007-04-23 05:00,23,113.97,114,113.95,113.97,26441
20070601|2007-04-23 05:30,23,113.98,114,113.97,113.98,9396
20070601|2007-04-23 06:00,23,113.98,113.99,113.97,113.98,8134
20070601|2007-04-23 06:30,23,113.99,113.99,113.96,113.97,8252
20070601|2007-04-23 07:00,23,113.97,113.97,113.95,113.96,14879
20070601|2007-04-23 07:30,23,113.97,113.98,113.83,113.84,62790
20070601|2007-04-23 08:00,23,113.84,113.87,113.78,113.8,109149
20070601|2007-04-23 08:30,23,113.8,113.84,113.75,113.8,91342
20070601|2007-04-23 09:00,23,113.8,113.88,113.74,113.86,76560
20070601|2007-04-23 09:30,23,113.86,113.93,113.85,113.92,56508
20070601|2007-04-23 10:00,23,113.91,113.97,113.9,113.94,106252
20070601|2007-04-23 10:30,23,113.94,114.02,113.94,113.97,48966
20070601|2007-04-23 11:00,23,113.97,113.99,113.96,113.96,13848
20070601|2007-04-23 11:30,23,113.96,113.97,113.92,113.93,5763
20070601|2007-04-23 12:00,23,113.93,113.94,113.91,113.93,2970
20070601|2007-04-23 12:30,23,113.93,113.97,113.92,113.95,1876
20070601|2007-04-23 13:00,23,113.96,113.99,113.94,113.98,922
20070601|2007-04-23 13:30,23,113.97,113.97,113.96,113.97,317
20070601|2007-04-23 14:00,23,113.97,113.98,113.97,113.98,753
20070601|2007-04-23 14:30,23,113.98,114.02,113.98,114.01,2206
20070601|2007-04-23 15:00,23,113.98,113.98,113.98,113.98,51
20070601|2007-04-24 01:00,24,114.07,114.17,114.06,114.15,43648
20070601|2007-04-24 01:30,24,114.15,114.16,114.09,114.09,28767
20070601|2007-04-24 02:00,24,114.09,114.19,114.08,114.16,72685
20070601|2007-04-24 02:30,24,114.17,114.2,114.12,114.13,52458
20070601|2007-04-24 03:00,24,114.13,114.17,114.12,114.14,31778
20070601|2007-04-24 03:30,24,114.14,114.17,114.13,114.16,37114
20070601|2007-04-24 04:00,24,114.15,114.2,114.09,114.15,92180
20070601|2007-04-24 04:30,24,114.15,114.16,114.05,114.05,89821
20070601|2007-04-24 05:00,24,114.05,114.09,114,114.03,86553
20070601|2007-04-24 05:30,24,114.03,114.07,114,114.06,29210
20070601|2007-04-24 06:00,24,114.07,114.11,114.05,114.09,25116
20070601|2007-04-24 06:30,24,114.1,114.11,114.06,114.06,20983
20070601|2007-04-24 07:00,24,114.07,114.08,114.04,114.05,35945
20070601|2007-04-24 07:30,24,114.05,114.12,114.03,114.09,56366
20070601|2007-04-24 08:00,24,114.09,114.12,113.94,113.98,120106
20070601|2007-04-24 08:30,24,113.98,114.1,113.93,114.09,101848
20070601|2007-04-24 09:00,24,114.09,114.13,114.04,114.09,150510
20070601|2007-04-24 09:30,24,114.1,114.14,114.02,114.08,106956
20070601|2007-04-24 10:00,24,114.08,114.11,114.04,114.06,71749
20070601|2007-04-24 10:30,24,114.05,114.09,114.05,114.05,22060
20070601|2007-04-24 11:00,24,114.06,114.06,114.02,114.06,17046
20070601|2007-04-24 11:30,24,114.06,114.08,114.04,114.05,6562
20070601|2007-04-24 12:00,24,114.06,114.07,114.05,114.07,3390
20070601|2007-04-24 12:30,24,114.06,114.07,114.05,114.06,718
20070601|2007-04-24 13:00,24,114.06,114.08,114.05,114.07,744
20070601|2007-04-24 13:30,24,114.07,114.07,114.04,114.04,350
20070601|2007-04-24 14:00,24,114.04,114.04,114.02,114.03,952
20070601|2007-04-24 14:30,24,114.02,114.04,114.01,114.03,2334
20070601|2007-04-24 15:00,24,114.07,114.07,114.07,114.07,601
20070601|2007-04-25 01:00,25,114.08,114.11,114.04,114.06,24667
20070601|2007-04-25 01:30,25,114.06,114.08,114.01,114.01,24550
20070601|2007-04-25 02:00,25,114,114.05,113.99,114.03,28449
20070601|2007-04-25 02:30,25,114.02,114.06,113.98,113.98,66587
20070601|2007-04-25 03:00,25,113.98,114.03,113.83,113.84,209364
20070601|2007-04-25 03:30,25,113.84,113.87,113.78,113.86,125706
20070601|2007-04-25 04:00,25,113.86,113.87,113.8,113.82,59622
20070601|2007-04-25 04:30,25,113.82,113.84,113.75,113.76,76844
20070601|2007-04-25 05:00,25,113.76,113.91,113.75,113.89,113390
20070601|2007-04-25 05:30,25,113.89,113.9,113.87,113.88,38803
20070601|2007-04-25 06:00,25,113.88,113.89,113.82,113.86,39582
20070601|2007-04-25 06:30,25,113.85,113.88,113.85,113.87,25461
20070601|2007-04-25 07:00,25,113.88,113.89,113.76,113.78,58169
20070601|2007-04-25 07:30,25,113.78,113.85,113.77,113.83,83212
20070601|2007-04-25 08:00,25,113.84,113.89,113.81,113.85,44737
20070601|2007-04-25 08:30,25,113.86,113.94,113.81,113.91,65129
20070601|2007-04-25 09:00,25,113.92,114.03,113.86,113.99,144678
20070601|2007-04-25 09:30,25,113.98,114.01,113.9,113.93,68614
20070601|2007-04-25 10:00,25,113.94,113.96,113.82,113.84,79841
20070601|2007-04-25 10:30,25,113.83,113.84,113.8,113.81,38174
20070601|2007-04-25 11:00,25,113.8,113.85,113.8,113.82,9537
20070601|2007-04-25 11:30,25,113.82,113.85,113.81,113.85,7445
20070601|2007-04-25 12:00,25,113.85,113.86,113.83,113.84,2154
20070601|2007-04-25 12:30,25,113.85,113.86,113.84,113.84,905
20070601|2007-04-25 13:00,25,113.84,113.84,113.81,113.84,1247
20070601|2007-04-25 13:30,25,113.83,113.83,113.82,113.83,1122
20070601|2007-04-25 14:00,25,113.83,113.83,113.78,113.79,3331
20070601|2007-04-25 14:30,25,113.79,113.8,113.77,113.77,2389
20070601|2007-04-25 15:00,25,113.77,113.77,113.77,113.77,87
20070601|2007-04-26 01:00,26,113.77,113.77,113.63,113.68,63277
20070601|2007-04-26 01:30,26,113.68,113.69,113.62,113.64,49319
20070601|2007-04-26 02:00,26,113.64,113.68,113.62,113.65,40581
20070601|2007-04-26 02:30,26,113.65,113.7,113.63,113.68,38520
20070601|2007-04-26 03:00,26,113.67,113.77,113.66,113.73,77279
20070601|2007-04-26 03:30,26,113.73,113.74,113.7,113.72,33046
20070601|2007-04-26 04:00,26,113.72,113.74,113.68,113.73,38165
20070601|2007-04-26 04:30,26,113.73,113.81,113.71,113.78,59533
20070601|2007-04-26 05:00,26,113.79,113.79,113.75,113.77,29749
20070601|2007-04-26 05:30,26,113.76,113.8,113.75,113.79,17191
20070601|2007-04-26 06:00,26,113.79,113.79,113.75,113.76,17153
20070601|2007-04-26 06:30,26,113.76,113.79,113.74,113.75,31633
20070601|2007-04-26 07:00,26,113.75,113.79,113.74,113.77,40289
20070601|2007-04-26 07:30,26,113.77,113.84,113.72,113.84,89820
20070601|2007-04-26 08:00,26,113.84,113.89,113.84,113.89,78202
20070601|2007-04-26 08:30,26,113.88,113.9,113.77,113.84,81169
20070601|2007-04-26 09:00,26,113.84,113.86,113.72,113.73,90647
20070601|2007-04-26 09:30,26,113.73,113.75,113.66,113.68,89944
20070601|2007-04-26 10:00,26,113.67,113.73,113.52,113.55,139331
20070601|2007-04-26 10:30,26,113.56,113.58,113.51,113.55,43010
20070601|2007-04-26 11:00,26,113.55,113.56,113.52,113.53,15772
20070601|2007-04-26 11:30,26,113.52,113.53,113.5,113.51,15583
20070601|2007-04-26 12:00,26,113.51,113.54,113.5,113.53,10367
20070601|2007-04-26 12:30,26,113.52,113.53,113.51,113.51,1868
20070601|2007-04-26 13:00,26,113.51,113.52,113.5,113.51,899
20070601|2007-04-26 13:30,26,113.51,113.52,113.48,113.5,5247
20070601|2007-04-26 14:00,26,113.5,113.51,113.49,113.5,733
20070601|2007-04-26 14:30,26,113.49,113.49,113.46,113.47,4202
20070601|2007-04-26 15:00,26,113.46,113.46,113.46,113.46,383
20070601|2007-04-27 01:00,27,113.49,113.57,113.49,113.57,42596
20070601|2007-04-27 01:30,27,113.57,113.62,113.55,113.59,38192
20070601|2007-04-27 02:00,27,113.59,113.6,113.52,113.56,40342
20070601|2007-04-27 02:30,27,113.57,113.63,113.55,113.61,48076
20070601|2007-04-27 03:00,27,113.61,113.64,113.59,113.63,39629
20070601|2007-04-27 03:30,27,113.63,113.69,113.63,113.65,79690
20070601|2007-04-27 04:00,27,113.64,113.66,113.62,113.65,41327
20070601|2007-04-27 04:30,27,113.65,113.66,113.63,113.65,33795
20070601|2007-04-27 05:00,27,113.65,113.67,113.63,113.67,24131
20070601|2007-04-27 05:30,27,113.67,113.68,113.61,113.62,45160
20070601|2007-04-27 06:00,27,113.63,113.65,113.61,113.62,20111
20070601|2007-04-27 06:30,27,113.63,113.64,113.61,113.62,13163
20070601|2007-04-27 07:00,27,113.63,113.79,113.61,113.64,66318
20070601|2007-04-27 07:30,27,113.64,113.72,113.41,113.51,303308
20070601|2007-04-27 08:00,27,113.51,113.59,113.45,113.58,128258
20070601|2007-04-27 08:30,27,113.58,113.63,113.55,113.56,93540
20070601|2007-04-27 09:00,27,113.56,113.59,113.44,113.59,130775
20070601|2007-04-27 09:30,27,113.59,113.67,113.58,113.64,91828
20070601|2007-04-27 10:00,27,113.63,113.64,113.57,113.6,46668
20070601|2007-04-27 10:30,27,113.6,113.62,113.57,113.58,27407
20070601|2007-04-27 11:00,27,113.57,113.63,113.57,113.62,12354
20070601|2007-04-27 11:30,27,113.62,113.62,113.57,113.59,6110
20070601|2007-04-27 12:00,27,113.6,113.6,113.54,113.54,3193
20070601|2007-04-27 12:30,27,113.55,113.58,113.54,113.57,894
20070601|2007-04-27 13:00,27,113.58,113.59,113.57,113.57,251
20070601|2007-04-27 13:30,27,113.58,113.58,113.57,113.57,375
20070601|2007-04-27 14:00,27,113.57,113.58,113.57,113.57,269
20070601|2007-04-27 14:30,27,113.57,113.62,113.57,113.61,1982
20070601|2007-04-27 15:00,27,113.63,113.63,113.63,113.63,425
20070601|2007-04-30 01:00,30,113.65,113.77,113.65,113.73,30017
20070601|2007-04-30 01:30,30,113.72,113.78,113.71,113.78,13124
20070601|2007-04-30 02:00,30,113.77,113.79,113.7,113.72,35856
20070601|2007-04-30 02:30,30,113.72,113.76,113.68,113.69,58055
20070601|2007-04-30 03:00,30,113.69,113.73,113.63,113.64,52765
20070601|2007-04-30 03:30,30,113.65,113.68,113.62,113.68,36928
20070601|2007-04-30 04:00,30,113.68,113.72,113.68,113.7,26576
20070601|2007-04-30 04:30,30,113.7,113.72,113.68,113.71,25769
20070601|2007-04-30 05:00,30,113.72,113.75,113.7,113.73,20634
20070601|2007-04-30 05:30,30,113.74,113.76,113.72,113.75,16044
20070601|2007-04-30 06:00,30,113.76,113.81,113.72,113.8,35227
20070601|2007-04-30 06:30,30,113.81,113.87,113.78,113.84,73456
20070601|2007-04-30 07:00,30,113.84,113.91,113.82,113.89,59025
20070601|2007-04-30 07:30,30,113.89,113.98,113.83,113.96,139774
20070601|2007-04-30 08:00,30,113.97,113.99,113.94,113.98,73130
20070601|2007-04-30 08:30,30,113.97,114.06,113.96,114.03,116030
20070601|2007-04-30 09:00,30,114.03,114.08,114,114.07,79472
20070601|2007-04-30 09:30,30,114.07,114.11,114.03,114.1,67155
20070601|2007-04-30 10:00,30,114.11,114.18,114.1,114.14,111263
20070601|2007-04-30 10:30,30,114.14,114.18,114.12,114.16,39388
20070601|2007-04-30 11:00,30,114.16,114.18,114.14,114.17,25556
20070601|2007-04-30 11:30,30,114.17,114.19,114.14,114.14,13841
20070601|2007-04-30 12:00,30,114.14,114.16,114.14,114.15,4674
20070601|2007-04-30 12:30,30,114.15,114.17,114.14,114.16,1161
20070601|2007-04-30 13:00,30,114.16,114.18,114.16,114.18,558
20070601|2007-04-30 13:30,30,114.18,114.26,114.17,114.25,10979
20070601|2007-04-30 14:00,30,114.25,114.25,114.21,114.22,1842
20070601|2007-04-30 14:30,30,114.23,114.27,114.22,114.27,3461
20070601|2007-04-30 15:00,30,114.27,114.27,114.27,114.27,318
20070601|2007-05-02 01:00,2,114.1,114.1,114.02,114.05,78924
20070601|2007-05-02 01:30,2,114.06,114.07,113.96,113.97,84461
20070601|2007-05-02 02:00,2,113.97,113.97,113.89,113.9,95099
20070601|2007-05-02 02:30,2,113.89,113.9,113.84,113.86,86110
20070601|2007-05-02 03:00,2,113.86,113.87,113.8,113.84,101877
20070601|2007-05-02 03:30,2,113.84,113.84,113.76,113.77,109372
20070601|2007-05-02 04:00,2,113.78,113.83,113.76,113.77,60583
20070601|2007-05-02 04:30,2,113.78,113.81,113.76,113.79,51675
20070601|2007-05-02 05:00,2,113.79,113.82,113.78,113.81,21893
20070601|2007-05-02 05:30,2,113.81,113.84,113.8,113.84,21829
20070601|2007-05-02 06:00,2,113.84,113.85,113.82,113.84,25817
20070601|2007-05-02 06:30,2,113.84,113.88,113.83,113.88,20946
20070601|2007-05-02 07:00,2,113.87,113.93,113.87,113.91,75862
20070601|2007-05-02 07:30,2,113.91,113.98,113.9,113.9,91599
20070601|2007-05-02 08:00,2,113.9,113.94,113.83,113.85,68011
20070601|2007-05-02 08:30,2,113.85,113.86,113.73,113.75,98454
20070601|2007-05-02 09:00,2,113.74,113.82,113.7,113.72,109036
20070601|2007-05-02 09:30,2,113.71,113.73,113.65,113.68,98986
20070601|2007-05-02 10:00,2,113.67,113.69,113.64,113.67,68553
20070601|2007-05-02 10:30,2,113.68,113.68,113.63,113.67,26125
20070601|2007-05-02 11:00,2,113.66,113.67,113.61,113.62,22284
20070601|2007-05-02 11:30,2,113.62,113.64,113.61,113.62,12227
20070601|2007-05-02 12:00,2,113.63,113.64,113.61,113.64,2672
20070601|2007-05-02 12:30,2,113.63,113.64,113.61,113.62,2927
20070601|2007-05-02 13:00,2,113.63,113.64,113.61,113.62,1081
20070601|2007-05-02 13:30,2,113.62,113.66,113.62,113.64,1534
20070601|2007-05-02 14:00,2,113.65,113.67,113.64,113.65,1081
20070601|2007-05-02 14:30,2,113.64,113.65,113.62,113.64,1982
20070601|2007-05-02 15:00,2,113.63,113.63,113.63,113.63,208
20070601|2007-05-03 01:00,3,113.66,113.68,113.62,113.67,22666
20070601|2007-05-03 01:30,3,113.67,113.68,113.6,113.65,35881
20070601|2007-05-03 02:00,3,113.66,113.69,113.56,113.59,86347
20070601|2007-05-03 02:30,3,113.59,113.66,113.55,113.65,60599
20070601|2007-05-03 03:00,3,113.64,113.65,113.61,113.63,60027
20070601|2007-05-03 03:30,3,113.63,113.66,113.61,113.62,64572
20070601|2007-05-03 04:00,3,113.61,113.66,113.6,113.65,40568
20070601|2007-05-03 04:30,3,113.65,113.73,113.64,113.71,72493
20070601|2007-05-03 05:00,3,113.72,113.77,113.71,113.72,48853
20070601|2007-05-03 05:30,3,113.72,113.79,113.71,113.75,64765
20070601|2007-05-03 06:00,3,113.76,113.77,113.73,113.76,18448
20070601|2007-05-03 06:30,3,113.76,113.78,113.74,113.76,21221
20070601|2007-05-03 07:00,3,113.77,113.87,113.76,113.79,61003
20070601|2007-05-03 07:30,3,113.8,113.8,113.62,113.65,145653
20070601|2007-05-03 08:00,3,113.65,113.67,113.61,113.63,88819
20070601|2007-05-03 08:30,3,113.63,113.65,113.61,113.62,65020
20070601|2007-05-03 09:00,3,113.62,113.62,113.51,113.55,153758
20070601|2007-05-03 09:30,3,113.55,113.59,113.47,113.47,102529
20070601|2007-05-03 10:00,3,113.47,113.54,113.47,113.52,58477
20070601|2007-05-03 10:30,3,113.52,113.53,113.49,113.5,28250
20070601|2007-05-03 11:00,3,113.5,113.51,113.48,113.49,16379
20070601|2007-05-03 11:30,3,113.49,113.5,113.49,113.49,5645
20070601|2007-05-03 12:00,3,113.49,113.49,113.45,113.48,9939
20070601|2007-05-03 12:30,3,113.47,113.49,113.46,113.48,1425
20070601|2007-05-03 13:00,3,113.49,113.5,113.47,113.49,1625
20070601|2007-05-03 13:30,3,113.5,113.51,113.49,113.5,586
20070601|2007-05-03 14:00,3,113.49,113.51,113.49,113.49,630
20070601|2007-05-03 14:30,3,113.5,113.51,113.49,113.51,2492
20070601|2007-05-03 15:00,3,113.5,113.5,113.5,113.5,18
20070601|2007-05-04 01:00,4,113.53,113.58,113.51,113.56,17700
20070601|2007-05-04 01:30,4,113.55,113.58,113.55,113.57,12646
20070601|2007-05-04 02:00,4,113.56,113.6,113.56,113.59,18554
20070601|2007-05-04 02:30,4,113.6,113.63,113.59,113.63,29813
20070601|2007-05-04 03:00,4,113.62,113.63,113.55,113.56,37920
20070601|2007-05-04 03:30,4,113.56,113.59,113.54,113.58,31207
20070601|2007-05-04 04:00,4,113.59,113.62,113.58,113.58,42731
20070601|2007-05-04 04:30,4,113.59,113.61,113.56,113.6,27772
20070601|2007-05-04 05:00,4,113.59,113.62,113.59,113.6,34751
20070601|2007-05-04 05:30,4,113.61,113.63,113.6,113.62,17977
20070601|2007-05-04 06:00,4,113.62,113.63,113.59,113.61,28026
20070601|2007-05-04 06:30,4,113.61,113.63,113.6,113.61,27048
20070601|2007-05-04 07:00,4,113.6,113.74,113.43,113.73,66929
20070601|2007-05-04 07:30,4,113.73,113.9,113.6,113.84,305200
20070601|2007-05-04 08:00,4,113.84,113.84,113.75,113.8,129896
20070601|2007-05-04 08:30,4,113.8,113.92,113.8,113.86,121769
20070601|2007-05-04 09:00,4,113.86,113.88,113.75,113.75,83464
20070601|2007-05-04 09:30,4,113.75,113.83,113.72,113.77,70335
20070601|2007-05-04 10:00,4,113.78,113.82,113.75,113.81,32904
20070601|2007-05-04 10:30,4,113.81,113.82,113.77,113.8,20348
20070601|2007-05-04 11:00,4,113.81,113.86,113.8,113.83,16952
20070601|2007-05-04 11:30,4,113.83,113.84,113.79,113.79,9458
20070601|2007-05-04 12:00,4,113.8,113.81,113.79,113.79,3438
20070601|2007-05-04 12:30,4,113.8,113.8,113.79,113.8,1198
20070601|2007-05-04 13:00,4,113.8,113.82,113.8,113.82,419
20070601|2007-05-04 13:30,4,113.83,113.84,113.81,113.82,602
20070601|2007-05-04 14:00,4,113.83,113.83,113.81,113.83,647
20070601|2007-05-04 14:30,4,113.84,113.85,113.8,113.83,1613
20070601|2007-05-04 15:00,4,113.8,113.8,113.8,113.8,51
20070601|2007-05-07 01:00,7,113.83,113.84,113.73,113.74,21798
20070601|2007-05-07 01:30,7,113.74,113.74,113.67,113.68,20061
20070601|2007-05-07 02:00,7,113.68,113.69,113.64,113.66,21162
20070601|2007-05-07 02:30,7,113.66,113.69,113.65,113.68,23104
20070601|2007-05-07 03:00,7,113.69,113.69,113.6,113.62,43422
20070601|2007-05-07 03:30,7,113.63,113.64,113.59,113.6,23225
20070601|2007-05-07 04:00,7,113.6,113.6,113.56,113.59,36539
20070601|2007-05-07 04:30,7,113.58,113.61,113.56,113.56,11946
20070601|2007-05-07 05:00,7,113.56,113.61,113.55,113.59,21783
20070601|2007-05-07 05:30,7,113.59,113.62,113.58,113.61,7584
20070601|2007-05-07 06:00,7,113.6,113.62,113.49,113.5,32492
20070601|2007-05-07 06:30,7,113.51,113.57,113.5,113.56,17268
20070601|2007-05-07 07:00,7,113.56,113.6,113.55,113.6,12075
20070601|2007-05-07 07:30,7,113.59,113.6,113.56,113.57,16028
20070601|2007-05-07 08:00,7,113.57,113.61,113.57,113.6,14117
20070601|2007-05-07 08:30,7,113.61,113.62,113.59,113.62,12008
20070601|2007-05-07 09:00,7,113.62,113.65,113.61,113.64,16119
20070601|2007-05-07 09:30,7,113.63,113.68,113.63,113.66,24011
20070601|2007-05-07 10:00,7,113.66,113.71,113.64,113.65,19749
20070601|2007-05-07 10:30,7,113.64,113.68,113.62,113.66,11676
20070601|2007-05-07 11:00,7,113.67,113.69,113.67,113.68,2971
20070601|2007-05-07 11:30,7,113.69,113.73,113.68,113.7,8061
20070601|2007-05-07 12:00,7,113.7,113.7,113.67,113.68,2890
20070601|2007-05-07 12:30,7,113.68,113.69,113.68,113.69,251
20070601|2007-05-07 13:00,7,113.68,113.69,113.67,113.69,171
20070601|2007-05-07 13:30,7,113.69,113.71,113.68,113.71,1626
20070601|2007-05-07 14:00,7,113.71,113.72,113.7,113.72,429
20070601|2007-05-07 14:30,7,113.72,113.73,113.7,113.71,1947
20070601|2007-05-07 15:00,7,113.72,113.72,113.72,113.72,41
20070601|2007-05-08 01:00,8,113.73,113.76,113.65,113.68,27430
20070601|2007-05-08 01:30,8,113.67,113.68,113.61,113.65,26584
20070601|2007-05-08 02:00,8,113.64,113.68,113.64,113.67,17909
20070601|2007-05-08 02:30,8,113.67,113.74,113.66,113.71,55777
20070601|2007-05-08 03:00,8,113.71,113.75,113.67,113.73,86541
20070601|2007-05-08 03:30,8,113.73,113.77,113.68,113.7,63464
20070601|2007-05-08 04:00,8,113.7,113.71,113.67,113.68,36654
20070601|2007-05-08 04:30,8,113.67,113.71,113.65,113.71,39537
20070601|2007-05-08 05:00,8,113.71,113.75,113.7,113.74,29687
20070601|2007-05-08 05:30,8,113.75,113.75,113.7,113.74,24788
20070601|2007-05-08 06:00,8,113.74,113.79,113.73,113.78,30417
20070601|2007-05-08 06:30,8,113.78,113.81,113.76,113.78,42843
20070601|2007-05-08 07:00,8,113.78,113.84,113.76,113.81,71196
20070601|2007-05-08 07:30,8,113.81,113.85,113.79,113.83,45183
20070601|2007-05-08 08:00,8,113.82,113.87,113.81,113.83,64888
20070601|2007-05-08 08:30,8,113.83,113.87,113.79,113.84,45539
20070601|2007-05-08 09:00,8,113.85,113.89,113.81,113.82,71429
20070601|2007-05-08 09:30,8,113.81,113.85,113.79,113.79,34892
20070601|2007-05-08 10:00,8,113.8,113.82,113.77,113.79,36384
20070601|2007-05-08 10:30,8,113.78,113.82,113.78,113.81,14432
20070601|2007-05-08 11:00,8,113.81,113.82,113.8,113.8,3024
20070601|2007-05-08 11:30,8,113.81,113.81,113.79,113.81,5184
20070601|2007-05-08 12:00,8,113.81,113.82,113.74,113.74,9789
20070601|2007-05-08 12:30,8,113.74,113.76,113.72,113.76,2926
20070601|2007-05-08 13:00,8,113.76,113.77,113.73,113.74,1515
20070601|2007-05-08 13:30,8,113.74,113.76,113.73,113.74,1073
20070601|2007-05-08 14:00,8,113.73,113.74,113.72,113.72,1393
20070601|2007-05-08 14:30,8,113.72,113.74,113.72,113.73,1259
20070601|2007-05-08 15:00,8,113.72,113.72,113.72,113.72,216
20070601|2007-05-09 01:00,9,113.66,113.69,113.63,113.68,29754
20070601|2007-05-09 01:30,9,113.68,113.72,113.67,113.72,29026
20070601|2007-05-09 02:00,9,113.71,113.73,113.67,113.68,31738
20070601|2007-05-09 02:30,9,113.68,113.73,113.65,113.71,35092
20070601|2007-05-09 03:00,9,113.71,113.72,113.64,113.65,36022
20070601|2007-05-09 03:30,9,113.65,113.66,113.58,113.64,89225
20070601|2007-05-09 04:00,9,113.64,113.7,113.63,113.69,38991
20070601|2007-05-09 04:30,9,113.68,113.7,113.66,113.69,32809
20070601|2007-05-09 05:00,9,113.7,113.72,113.67,113.68,26934
20070601|2007-05-09 05:30,9,113.68,113.72,113.68,113.71,18879
20070601|2007-05-09 06:00,9,113.7,113.71,113.65,113.68,34760
20070601|2007-05-09 06:30,9,113.68,113.72,113.67,113.7,14885
20070601|2007-05-09 07:00,9,113.7,113.75,113.69,113.72,43743
20070601|2007-05-09 07:30,9,113.72,113.73,113.69,113.72,30853
20070601|2007-05-09 08:00,9,113.72,113.75,113.71,113.71,30865
20070601|2007-05-09 08:30,9,113.71,113.73,113.67,113.69,49366
20070601|2007-05-09 09:00,9,113.69,113.73,113.65,113.71,41658
20070601|2007-05-09 09:30,9,113.72,113.72,113.7,113.71,25966
20070601|2007-05-09 10:00,9,113.71,113.73,113.68,113.69,30464
20070601|2007-05-09 10:30,9,113.69,113.72,113.67,113.7,22628
20070601|2007-05-09 11:00,9,113.7,113.72,113.69,113.71,6781
20070601|2007-05-09 11:30,9,113.71,113.72,113.7,113.71,6997
20070601|2007-05-09 12:00,9,113.72,113.74,113.71,113.73,3875
20070601|2007-05-09 12:30,9,113.73,113.75,113.72,113.75,3765
20070601|2007-05-09 13:00,9,113.75,113.77,113.62,113.64,28318
20070601|2007-05-09 13:30,9,113.64,113.64,113.52,113.56,17372
20070601|2007-05-09 14:00,9,113.55,113.58,113.54,113.54,2326
20070601|2007-05-09 14:30,9,113.55,113.56,113.54,113.55,919
20070601|2007-05-09 15:00,9,113.56,113.56,113.56,113.56,64
20070601|2007-05-10 01:00,10,113.5,113.55,113.46,113.52,50105
20070601|2007-05-10 01:30,10,113.53,113.56,113.51,113.53,31509
20070601|2007-05-10 02:00,10,113.53,113.54,113.49,113.52,39915
20070601|2007-05-10 02:30,10,113.52,113.55,113.51,113.55,17239
20070601|2007-05-10 03:00,10,113.54,113.59,113.53,113.57,40223
20070601|2007-05-10 03:30,10,113.57,113.58,113.54,113.56,29513
20070601|2007-05-10 04:00,10,113.56,113.59,113.55,113.57,29573
20070601|2007-05-10 04:30,10,113.58,113.58,113.56,113.57,18149
20070601|2007-05-10 05:00,10,113.57,113.6,113.55,113.55,32654
20070601|2007-05-10 05:30,10,113.55,113.58,113.55,113.57,19357
20070601|2007-05-10 06:00,10,113.57,113.57,113.52,113.55,34010
20070601|2007-05-10 06:30,10,113.55,113.55,113.51,113.54,32380
20070601|2007-05-10 07:00,10,113.53,113.57,113.48,113.52,38432
20070601|2007-05-10 07:30,10,113.52,113.7,113.51,113.68,171828
20070601|2007-05-10 08:00,10,113.68,113.74,113.63,113.66,98018
20070601|2007-05-10 08:30,10,113.66,113.72,113.65,113.68,65047
20070601|2007-05-10 09:00,10,113.68,113.68,113.63,113.67,42753
20070601|2007-05-10 09:30,10,113.67,113.68,113.6,113.6,42057
20070601|2007-05-10 10:00,10,113.6,113.68,113.58,113.66,55635
20070601|2007-05-10 10:30,10,113.66,113.7,113.63,113.7,33484
20070601|2007-05-10 11:00,10,113.69,113.72,113.68,113.69,26138
20070601|2007-05-10 11:30,10,113.69,113.76,113.69,113.72,31740
20070601|2007-05-10 12:00,10,113.71,113.76,113.69,113.73,22612
20070601|2007-05-10 12:30,10,113.73,113.75,113.71,113.72,5114
20070601|2007-05-10 13:00,10,113.72,113.73,113.71,113.72,699
20070601|2007-05-10 13:30,10,113.73,113.73,113.72,113.73,861
20070601|2007-05-10 14:00,10,113.73,113.75,113.72,113.75,2169
20070601|2007-05-10 14:30,10,113.75,113.78,113.75,113.77,4595
20070601|2007-05-10 15:00,10,113.76,113.76,113.76,113.76,43
20070601|2007-05-11 01:00,11,113.8,113.97,113.79,113.93,122673
20070601|2007-05-11 01:30,11,113.94,114.07,113.91,114.04,109347
20070601|2007-05-11 02:00,11,114.04,114.06,113.97,113.98,103035
20070601|2007-05-11 02:30,11,113.98,114.03,113.94,114.02,81041
20070601|2007-05-11 03:00,11,114.02,114.12,114.01,114.1,111675
20070601|2007-05-11 03:30,11,114.1,114.12,114.06,114.11,75336
20070601|2007-05-11 04:00,11,114.11,114.14,114.08,114.1,72080
20070601|2007-05-11 04:30,11,114.1,114.12,114.08,114.09,31746
20070601|2007-05-11 05:00,11,114.09,114.1,114.05,114.07,43804
20070601|2007-05-11 05:30,11,114.08,114.08,114.05,114.08,24543
20070601|2007-05-11 06:00,11,114.08,114.08,114.05,114.05,19344
20070601|2007-05-11 06:30,11,114.06,114.07,114.04,114.06,19042
20070601|2007-05-11 07:00,11,114.07,114.17,114.04,114.14,66324
20070601|2007-05-11 07:30,11,114.13,114.14,113.93,114.01,190983
20070601|2007-05-11 08:00,11,114.01,114.03,113.94,113.99,73328
20070601|2007-05-11 08:30,11,113.98,113.99,113.89,113.93,102167
20070601|2007-05-11 09:00,11,113.93,113.96,113.86,113.86,83039
20070601|2007-05-11 09:30,11,113.86,113.93,113.81,113.81,85685
20070601|2007-05-11 10:00,11,113.82,113.83,113.66,113.66,157456
20070601|2007-05-11 10:30,11,113.66,113.69,113.57,113.59,87105
20070601|2007-05-11 11:00,11,113.59,113.59,113.52,113.54,58385
20070601|2007-05-11 11:30,11,113.54,113.63,113.53,113.59,21239
20070601|2007-05-11 12:00,11,113.58,113.6,113.56,113.57,6507
20070601|2007-05-11 12:30,11,113.57,113.6,113.54,113.6,4501
20070601|2007-05-11 13:00,11,113.59,113.59,113.55,113.58,2044
20070601|2007-05-11 13:30,11,113.58,113.59,113.57,113.57,1085
20070601|2007-05-11 14:00,11,113.58,113.59,113.56,113.56,1302
20070601|2007-05-11 14:30,11,113.56,113.57,113.53,113.54,2634
20070601|2007-05-11 15:00,11,113.53,113.53,113.53,113.53,257
20070601|2007-05-14 01:00,14,113.53,113.54,113.32,113.41,147196
20070601|2007-05-14 01:30,14,113.41,113.44,113.22,113.26,121311
20070601|2007-05-14 02:00,14,113.26,113.33,113.23,113.33,101236
20070601|2007-05-14 02:30,14,113.32,113.36,113.28,113.34,89445
20070601|2007-05-14 03:00,14,113.35,113.35,113.27,113.33,74560
20070601|2007-05-14 03:30,14,113.33,113.39,113.28,113.3,50754
20070601|2007-05-14 04:00,14,113.3,113.34,113.26,113.28,57528
20070601|2007-05-14 04:30,14,113.28,113.31,113.27,113.31,29169
20070601|2007-05-14 05:00,14,113.3,113.33,113.29,113.33,23475
20070601|2007-05-14 05:30,14,113.32,113.34,113.29,113.31,18824
20070601|2007-05-14 06:00,14,113.31,113.32,113.29,113.31,12712
20070601|2007-05-14 06:30,14,113.31,113.32,113.29,113.31,13513
20070601|2007-05-14 07:00,14,113.31,113.33,113.27,113.29,35014
20070601|2007-05-14 07:30,14,113.29,113.32,113.26,113.31,58539
20070601|2007-05-14 08:00,14,113.3,113.37,113.29,113.33,41357
20070601|2007-05-14 08:30,14,113.32,113.33,113.25,113.28,66436
20070601|2007-05-14 09:00,14,113.28,113.36,113.27,113.36,45213
20070601|2007-05-14 09:30,14,113.36,113.37,113.26,113.26,59726
20070601|2007-05-14 10:00,14,113.27,113.3,113.17,113.21,116807
20070601|2007-05-14 10:30,14,113.22,113.22,113.16,113.19,33705
20070601|2007-05-14 11:00,14,113.19,113.19,113.16,113.17,16217
20070601|2007-05-14 11:30,14,113.17,113.18,113.16,113.16,13327
20070601|2007-05-14 12:00,14,113.16,113.17,113.12,113.16,14416
20070601|2007-05-14 12:30,14,113.16,113.19,113.15,113.17,2658
20070601|2007-05-14 13:00,14,113.18,113.2,113.16,113.18,2407
20070601|2007-05-14 13:30,14,113.18,113.22,113.18,113.2,1279
20070601|2007-05-14 14:00,14,113.21,113.22,113.19,113.22,1753
20070601|2007-05-14 14:30,14,113.21,113.23,113.2,113.2,3977
20070601|2007-05-14 15:00,14,113.19,113.19,113.19,113.19,317
20070601|2007-05-15 01:00,15,113.18,113.23,113.14,113.22,38235
20070601|2007-05-15 01:30,15,113.22,113.25,113.2,113.24,46325
20070601|2007-05-15 02:00,15,113.24,113.28,113.21,113.25,51799
20070601|2007-05-15 02:30,15,113.24,113.25,113.2,113.22,43179
20070601|2007-05-15 03:00,15,113.23,113.23,112.99,113.02,265739
20070601|2007-05-15 03:30,15,113.02,113.07,112.96,113,119806
20070601|2007-05-15 04:00,15,113,113.05,112.95,113.02,157403
20070601|2007-05-15 04:30,15,113.03,113.04,112.98,112.99,55403
20070601|2007-05-15 05:00,15,112.99,113.03,112.97,113.02,49843
20070601|2007-05-15 05:30,15,113.03,113.06,113.01,113.02,24515
20070601|2007-05-15 06:00,15,113.02,113.05,113.01,113.03,23598
20070601|2007-05-15 06:30,15,113.02,113.03,112.93,112.98,67740
20070601|2007-05-15 07:00,15,112.98,113.09,112.95,113.03,75932
20070601|2007-05-15 07:30,15,113.03,113.11,112.86,112.97,265634
20070601|2007-05-15 08:00,15,112.98,113.06,112.95,113.05,85994
20070601|2007-05-15 08:30,15,113.05,113.12,113.03,113.07,130282
20070601|2007-05-15 09:00,15,113.06,113.08,112.99,113.02,97130
20070601|2007-05-15 09:30,15,113.01,113.05,112.9,112.94,112230
20070601|2007-05-15 10:00,15,112.95,112.99,112.88,112.97,66310
20070601|2007-05-15 10:30,15,112.96,112.99,112.92,112.99,37909
20070601|2007-05-15 11:00,15,112.99,112.99,112.95,112.97,11661
20070601|2007-05-15 11:30,15,112.96,112.99,112.94,112.96,9392
20070601|2007-05-15 12:00,15,112.96,112.97,112.92,112.93,8199
20070601|2007-05-15 12:30,15,112.93,112.93,112.83,112.9,16124
20070601|2007-05-15 13:00,15,112.9,112.93,112.9,112.93,1433
20070601|2007-05-15 13:30,15,112.93,112.96,112.92,112.94,2555
20070601|2007-05-15 14:00,15,112.94,112.96,112.94,112.95,1146
20070601|2007-05-15 14:30,15,112.95,112.96,112.94,112.95,1386
20070601|2007-05-15 15:00,15,112.94,112.94,112.94,112.94,110
20070601|2007-05-16 01:00,16,113.03,113.04,112.96,112.98,43844
20070601|2007-05-16 01:30,16,112.98,113.04,112.91,112.94,51004
20070601|2007-05-16 02:00,16,112.95,113.02,112.91,113.02,62572
20070601|2007-05-16 02:30,16,113.01,113.05,112.97,112.97,61056
20070601|2007-05-16 03:00,16,112.97,113.01,112.94,112.98,52314
20070601|2007-05-16 03:30,16,112.98,113.03,112.98,113.01,48750
20070601|2007-05-16 04:00,16,113.01,113.07,112.99,112.99,83457
20070601|2007-05-16 04:30,16,113,113.04,112.97,113,72019
20070601|2007-05-16 05:00,16,113,113.08,113,113.04,53892
20070601|2007-05-16 05:30,16,113.04,113.07,113,113.02,41409
20070601|2007-05-16 06:00,16,113.01,113.03,112.99,113.01,27826
20070601|2007-05-16 06:30,16,113.01,113.02,113,113.01,10101
20070601|2007-05-16 07:00,16,113.01,113.04,112.96,113.03,51591
20070601|2007-05-16 07:30,16,113.03,113.07,112.88,112.94,167577
20070601|2007-05-16 08:00,16,112.95,112.96,112.84,112.9,171058
20070601|2007-05-16 08:30,16,112.9,112.92,112.86,112.88,82966
20070601|2007-05-16 09:00,16,112.89,112.97,112.87,112.96,71338
20070601|2007-05-16 09:30,16,112.97,113.02,112.93,112.99,74974
20070601|2007-05-16 10:00,16,112.99,113,112.91,112.93,71634
20070601|2007-05-16 10:30,16,112.93,112.94,112.88,112.91,33638
20070601|2007-05-16 11:00,16,112.91,112.96,112.9,112.95,16832
20070601|2007-05-16 11:30,16,112.95,112.96,112.91,112.92,10214
20070601|2007-05-16 12:00,16,112.92,112.94,112.91,112.93,3953
20070601|2007-05-16 12:30,16,112.93,112.93,112.91,112.92,2343
20070601|2007-05-16 13:00,16,112.92,112.95,112.9,112.94,1988
20070601|2007-05-16 13:30,16,112.94,112.95,112.93,112.94,709
20070601|2007-05-16 14:00,16,112.94,112.96,112.94,112.96,927
20070601|2007-05-16 14:30,16,112.95,112.95,112.9,112.91,2182
20070601|2007-05-16 15:00,16,112.92,112.92,112.92,112.92,66
20070601|2007-05-17 01:00,17,112.97,113.02,112.8,112.87,59347
20070601|2007-05-17 01:30,17,112.87,112.88,112.84,112.88,25744
20070601|2007-05-17 02:00,17,112.87,112.93,112.85,112.91,37706
20070601|2007-05-17 02:30,17,112.91,112.97,112.91,112.95,36948
20070601|2007-05-17 03:00,17,112.95,112.96,112.9,112.93,26314
20070601|2007-05-17 03:30,17,112.92,112.96,112.9,112.95,42036
20070601|2007-05-17 04:00,17,112.95,112.99,112.92,112.98,55552
20070601|2007-05-17 04:30,17,112.99,113.02,112.98,113,58391
20070601|2007-05-17 05:00,17,112.99,113.05,112.97,113.01,50269
20070601|2007-05-17 05:30,17,113.02,113.07,113.01,113.03,29391
20070601|2007-05-17 06:00,17,113.04,113.04,113.01,113.02,14462
20070601|2007-05-17 06:30,17,113.02,113.03,112.96,112.97,25297
20070601|2007-05-17 07:00,17,112.97,113,112.91,112.92,48013
20070601|2007-05-17 07:30,17,112.92,112.95,112.78,112.84,184797
20070601|2007-05-17 08:00,17,112.84,112.92,112.83,112.89,51287
20070601|2007-05-17 08:30,17,112.89,112.99,112.88,112.95,69831
20070601|2007-05-17 09:00,17,112.94,112.96,112.87,112.89,52064
20070601|2007-05-17 09:30,17,112.88,112.92,112.85,112.86,46121
20070601|2007-05-17 10:00,17,112.86,112.87,112.83,112.86,32088
20070601|2007-05-17 10:30,17,112.86,112.9,112.83,112.88,24557
20070601|2007-05-17 11:00,17,112.88,112.93,112.85,112.89,23745
20070601|2007-05-17 11:30,17,112.88,112.88,112.83,112.87,15060
20070601|2007-05-17 12:00,17,112.88,112.9,112.86,112.86,3583
20070601|2007-05-17 12:30,17,112.87,112.87,112.82,112.86,3298
20070601|2007-05-17 13:00,17,112.87,112.87,112.83,112.84,1951
20070601|2007-05-17 13:30,17,112.84,112.84,112.8,112.82,4265
20070601|2007-05-17 14:00,17,112.82,112.83,112.71,112.8,12721
20070601|2007-05-17 14:30,17,112.79,112.8,112.77,112.79,1969
20070601|2007-05-17 15:00,17,112.79,112.79,112.79,112.79,72
20070601|2007-05-18 01:00,18,112.87,112.91,112.83,112.89,23748
20070601|2007-05-18 01:30,18,112.88,112.92,112.87,112.87,21966
20070601|2007-05-18 02:00,18,112.87,112.88,112.78,112.79,55080
20070601|2007-05-18 02:30,18,112.79,112.85,112.77,112.81,41913
20070601|2007-05-18 03:00,18,112.82,112.86,112.81,112.86,46846
20070601|2007-05-18 03:30,18,112.86,112.89,112.84,112.88,26673
20070601|2007-05-18 04:00,18,112.87,112.89,112.84,112.88,53655
20070601|2007-05-18 04:30,18,112.88,112.9,112.85,112.9,25865
20070601|2007-05-18 05:00,18,112.9,112.94,112.89,112.91,44785
20070601|2007-05-18 05:30,18,112.92,112.92,112.85,112.91,53886
20070601|2007-05-18 06:00,18,112.91,113.02,112.91,113,70058
20070601|2007-05-18 06:30,18,112.99,113.04,112.98,113.04,40897
20070601|2007-05-18 07:00,18,113.03,113.05,112.97,112.99,45009
20070601|2007-05-18 07:30,18,113,113.06,112.95,112.96,64455
20070601|2007-05-18 08:00,18,112.96,112.97,112.82,112.84,93674
20070601|2007-05-18 08:30,18,112.84,112.89,112.79,112.86,81884
20070601|2007-05-18 09:00,18,112.85,112.95,112.84,112.93,77824
20070601|2007-05-18 09:30,18,112.93,113.04,112.91,112.93,73047
20070601|2007-05-18 10:00,18,112.93,112.96,112.88,112.89,31965
20070601|2007-05-18 10:30,18,112.89,112.93,112.88,112.9,22522
20070601|2007-05-18 11:00,18,112.89,112.9,112.84,112.84,12411
20070601|2007-05-18 11:30,18,112.85,112.87,112.82,112.85,12048
20070601|2007-05-18 12:00,18,112.85,112.89,112.85,112.86,2830
20070601|2007-05-18 12:30,18,112.86,112.86,112.8,112.81,4235
20070601|2007-05-18 13:00,18,112.81,112.82,112.77,112.78,6189
20070601|2007-05-18 13:30,18,112.79,112.8,112.77,112.79,3353
20070601|2007-05-18 14:00,18,112.78,112.8,112.77,112.79,1746
20070601|2007-05-18 14:30,18,112.78,112.79,112.77,112.78,1440
20070601|2007-05-18 15:00,18,112.79,112.79,112.79,112.79,62
20070601|2007-05-21 01:00,21,112.82,112.84,112.72,112.76,39525
20070601|2007-05-21 01:30,21,112.76,112.85,112.76,112.83,30229
20070601|2007-05-21 02:00,21,112.84,112.87,112.83,112.86,22430
20070601|2007-05-21 02:30,21,112.87,112.9,112.86,112.88,25736
20070601|2007-05-21 03:00,21,112.88,112.9,112.84,112.85,20363
20070601|2007-05-21 03:30,21,112.84,112.85,112.79,112.84,41724
20070601|2007-05-21 04:00,21,112.84,112.84,112.8,112.8,23999
20070601|2007-05-21 04:30,21,112.8,112.82,112.77,112.8,35769
20070601|2007-05-21 05:00,21,112.8,112.82,112.76,112.81,22421
20070601|2007-05-21 05:30,21,112.81,112.82,112.75,112.76,33411
20070601|2007-05-21 06:00,21,112.76,112.85,112.76,112.84,27435
20070601|2007-05-21 06:30,21,112.84,112.85,112.78,112.8,26515
20070601|2007-05-21 07:00,21,112.8,112.81,112.73,112.81,53136
20070601|2007-05-21 07:30,21,112.8,112.82,112.76,112.78,33797
20070601|2007-05-21 08:00,21,112.78,112.8,112.74,112.75,61467
20070601|2007-05-21 08:30,21,112.74,112.78,112.72,112.75,52094
20070601|2007-05-21 09:00,21,112.75,112.77,112.72,112.77,41135
20070601|2007-05-21 09:30,21,112.76,112.79,112.74,112.77,42974
20070601|2007-05-21 10:00,21,112.78,112.82,112.75,112.81,48279
20070601|2007-05-21 10:30,21,112.82,112.84,112.8,112.83,28771
20070601|2007-05-21 11:00,21,112.82,112.83,112.79,112.8,11269
20070601|2007-05-21 11:30,21,112.81,112.85,112.79,112.85,12029
20070601|2007-05-21 12:00,21,112.85,112.85,112.83,112.83,2577
20070601|2007-05-21 12:30,21,112.84,112.86,112.84,112.84,1745
20070601|2007-05-21 13:00,21,112.84,112.86,112.83,112.84,1988
20070601|2007-05-21 13:30,21,112.84,112.86,112.84,112.86,271
20070601|2007-05-21 14:00,21,112.86,112.88,112.85,112.87,1964
20070601|2007-05-21 14:30,21,112.88,112.89,112.87,112.87,1693
20070601|2007-05-21 15:00,21,112.89,112.89,112.89,112.89,48
20070601|2007-05-22 01:00,22,112.87,112.9,112.82,112.83,22968
20070601|2007-05-22 01:30,22,112.83,112.85,112.82,112.82,9952
20070601|2007-05-22 02:00,22,112.82,112.86,112.82,112.82,20550
20070601|2007-05-22 02:30,22,112.83,112.83,112.77,112.78,42210
20070601|2007-05-22 03:00,22,112.78,112.81,112.77,112.79,39459
20070601|2007-05-22 03:30,22,112.79,112.81,112.76,112.76,36160
20070601|2007-05-22 04:00,22,112.76,112.8,112.75,112.77,54095
20070601|2007-05-22 04:30,22,112.76,112.8,112.76,112.8,33822
20070601|2007-05-22 05:00,22,112.8,112.85,112.79,112.84,46967
20070601|2007-05-22 05:30,22,112.84,112.85,112.82,112.82,19780
20070601|2007-05-22 06:00,22,112.83,112.84,112.8,112.82,19176
20070601|2007-05-22 06:30,22,112.83,112.83,112.79,112.82,19173
20070601|2007-05-22 07:00,22,112.82,112.83,112.76,112.76,41157
20070601|2007-05-22 07:30,22,112.77,112.81,112.74,112.8,55515
20070601|2007-05-22 08:00,22,112.8,112.81,112.77,112.78,39000
20070601|2007-05-22 08:30,22,112.78,112.78,112.67,112.72,184308
20070601|2007-05-22 09:00,22,112.72,112.76,112.66,112.71,103730
20070601|2007-05-22 09:30,22,112.7,112.75,112.69,112.69,38833
20070601|2007-05-22 10:00,22,112.7,112.71,112.66,112.66,53758
20070601|2007-05-22 10:30,22,112.66,112.69,112.64,112.66,54131
20070601|2007-05-22 11:00,22,112.66,112.67,112.62,112.63,32539
20070601|2007-05-22 11:30,22,112.62,112.63,112.57,112.57,32196
20070601|2007-05-22 12:00,22,112.58,112.6,112.56,112.57,11270
20070601|2007-05-22 12:30,22,112.57,112.6,112.55,112.59,8124
20070601|2007-05-22 13:00,22,112.58,112.59,112.57,112.58,1249
20070601|2007-05-22 13:30,22,112.57,112.58,112.56,112.56,2241
20070601|2007-05-22 14:00,22,112.56,112.58,112.55,112.56,826
20070601|2007-05-22 14:30,22,112.56,112.58,112.55,112.56,2547
20070601|2007-05-22 15:00,22,112.57,112.57,112.57,112.57,95
20070601|2007-05-23 01:00,23,112.53,112.6,112.52,112.59,39558
20070601|2007-05-23 01:30,23,112.59,112.6,112.53,112.56,44202
20070601|2007-05-23 02:00,23,112.56,112.59,112.53,112.57,47923
20070601|2007-05-23 02:30,23,112.57,112.59,112.54,112.56,37155
20070601|2007-05-23 03:00,23,112.56,112.57,112.51,112.52,61196
20070601|2007-05-23 03:30,23,112.52,112.53,112.44,112.46,164027
20070601|2007-05-23 04:00,23,112.45,112.5,112.44,112.45,92525
20070601|2007-05-23 04:30,23,112.45,112.47,112.42,112.47,67064
20070601|2007-05-23 05:00,23,112.47,112.48,112.43,112.44,45893
20070601|2007-05-23 05:30,23,112.43,112.48,112.42,112.46,37493
20070601|2007-05-23 06:00,23,112.47,112.48,112.45,112.46,31676
20070601|2007-05-23 06:30,23,112.45,112.47,112.42,112.46,55565
20070601|2007-05-23 07:00,23,112.46,112.5,112.46,112.5,68014
20070601|2007-05-23 07:30,23,112.5,112.56,112.49,112.54,104039
20070601|2007-05-23 08:00,23,112.54,112.66,112.54,112.65,118496
20070601|2007-05-23 08:30,23,112.66,112.67,112.62,112.63,79471
20070601|2007-05-23 09:00,23,112.63,112.63,112.56,112.58,68867
20070601|2007-05-23 09:30,23,112.58,112.61,112.43,112.47,101467
20070601|2007-05-23 10:00,23,112.47,112.49,112.39,112.43,103971
20070601|2007-05-23 10:30,23,112.42,112.45,112.4,112.41,58087
20070601|2007-05-23 11:00,23,112.42,112.42,112.33,112.34,62416
20070601|2007-05-23 11:30,23,112.34,112.37,112.32,112.35,29302
20070601|2007-05-23 12:00,23,112.35,112.36,112.32,112.34,4994
20070601|2007-05-23 12:30,23,112.33,112.34,112.32,112.34,4121
20070601|2007-05-23 13:00,23,112.34,112.41,112.34,112.41,6194
20070601|2007-05-23 13:30,23,112.41,112.46,112.4,112.43,5073
20070601|2007-05-23 14:00,23,112.42,112.46,112.42,112.44,1188
20070601|2007-05-23 14:30,23,112.44,112.45,112.41,112.44,3256
20070601|2007-05-23 15:00,23,112.45,112.45,112.45,112.45,81
20070601|2007-05-24 01:00,24,112.5,112.51,112.44,112.48,32491
20070601|2007-05-24 01:30,24,112.48,112.5,112.45,112.48,11870
20070601|2007-05-24 02:00,24,112.47,112.49,112.43,112.47,41490
20070601|2007-05-24 02:30,24,112.46,112.56,112.46,112.52,87141
20070601|2007-05-24 03:00,24,112.52,112.64,112.52,112.6,119163
20070601|2007-05-24 03:30,24,112.61,112.63,112.54,112.56,80812
20070601|2007-05-24 04:00,24,112.56,112.63,112.52,112.59,94767
20070601|2007-05-24 04:30,24,112.58,112.6,112.52,112.56,73959
20070601|2007-05-24 05:00,24,112.55,112.61,112.55,112.57,48355
20070601|2007-05-24 05:30,24,112.57,112.58,112.55,112.57,16124
20070601|2007-05-24 06:00,24,112.57,112.59,112.56,112.57,23540
20070601|2007-05-24 06:30,24,112.57,112.59,112.56,112.57,19849
20070601|2007-05-24 07:00,24,112.57,112.62,112.54,112.61,49862
20070601|2007-05-24 07:30,24,112.6,112.61,112.47,112.55,121578
20070601|2007-05-24 08:00,24,112.54,112.54,112.45,112.53,85226
20070601|2007-05-24 08:30,24,112.52,112.55,112.38,112.42,117758
20070601|2007-05-24 09:00,24,112.41,112.45,112.32,112.41,206847
20070601|2007-05-24 09:30,24,112.41,112.51,112.37,112.49,117377
20070601|2007-05-24 10:00,24,112.49,112.58,112.47,112.56,90836
20070601|2007-05-24 10:30,24,112.56,112.57,112.48,112.5,65306
20070601|2007-05-24 11:00,24,112.5,112.55,112.49,112.54,36037
20070601|2007-05-24 11:30,24,112.54,112.59,112.52,112.53,24550
20070601|2007-05-24 12:00,24,112.52,112.54,112.5,112.51,6683
20070601|2007-05-24 12:30,24,112.51,112.54,112.5,112.51,3537
20070601|2007-05-24 13:00,24,112.51,112.54,112.51,112.52,1010
20070601|2007-05-24 13:30,24,112.52,112.58,112.52,112.56,2254
20070601|2007-05-24 14:00,24,112.55,112.58,112.55,112.57,898
20070601|2007-05-24 14:30,24,112.56,112.61,112.56,112.6,3075
20070601|2007-05-24 15:00,24,112.6,112.6,112.6,112.6,2
20070601|2007-05-25 01:00,25,112.64,112.66,112.51,112.55,50060
20070601|2007-05-25 01:30,25,112.55,112.6,112.55,112.6,22330
20070601|2007-05-25 02:00,25,112.6,112.63,112.53,112.59,70200
20070601|2007-05-25 02:30,25,112.59,112.6,112.54,112.56,36277
20070601|2007-05-25 03:00,25,112.56,112.58,112.53,112.54,40674
20070601|2007-05-25 03:30,25,112.54,112.55,112.46,112.48,91134
20070601|2007-05-25 04:00,25,112.48,112.52,112.47,112.51,39283
20070601|2007-05-25 04:30,25,112.51,112.55,112.49,112.5,55075
20070601|2007-05-25 05:00,25,112.5,112.53,112.5,112.51,20350
20070601|2007-05-25 05:30,25,112.5,112.5,112.35,112.37,111351
20070601|2007-05-25 06:00,25,112.36,112.42,112.36,112.41,41463
20070601|2007-05-25 06:30,25,112.41,112.44,112.41,112.42,30656
20070601|2007-05-25 07:00,25,112.43,112.48,112.42,112.45,52475
20070601|2007-05-25 07:30,25,112.44,112.45,112.37,112.43,55901
20070601|2007-05-25 08:00,25,112.43,112.44,112.35,112.35,65559
20070601|2007-05-25 08:30,25,112.35,112.45,112.33,112.4,94999
20070601|2007-05-25 09:00,25,112.4,112.46,112.27,112.41,155837
20070601|2007-05-25 09:30,25,112.42,112.43,112.3,112.33,76139
20070601|2007-05-25 10:00,25,112.34,112.37,112.26,112.29,54977
20070601|2007-05-25 10:30,25,112.29,112.32,112.27,112.32,21292
20070601|2007-05-25 11:00,25,112.32,112.36,112.29,112.35,17587
20070601|2007-05-25 11:30,25,112.35,112.35,112.32,112.32,6034
20070601|2007-05-25 12:00,25,112.33,112.33,112.27,112.28,3018
20070601|2007-05-25 12:30,25,112.28,112.3,112.28,112.28,1195
20070601|2007-05-25 13:00,25,112.27,112.28,112.25,112.26,1823
20070601|2007-05-25 13:30,25,112.27,112.28,112.24,112.25,1160
20070601|2007-05-25 14:00,25,112.26,112.27,112.24,112.25,731
20070601|2007-05-25 14:30,25,112.26,112.26,112.24,112.25,5861
20070601|2007-05-25 15:00,25,112.23,112.23,112.23,112.23,152
20070601|2007-05-29 01:00,29,112.23,112.29,112.18,112.27,43674
20070601|2007-05-29 01:30,29,112.28,112.32,112.27,112.32,25532
20070601|2007-05-29 02:00,29,112.32,112.35,112.3,112.32,42022
20070601|2007-05-29 02:30,29,112.32,112.34,112.29,112.31,26204
20070601|2007-05-29 03:00,29,112.31,112.35,112.27,112.29,56139
20070601|2007-05-29 03:30,29,112.29,112.33,112.29,112.31,51158
20070601|2007-05-29 04:00,29,112.3,112.32,112.27,112.28,36611
20070601|2007-05-29 04:30,29,112.27,112.28,112.22,112.24,51143
20070601|2007-05-29 05:00,29,112.24,112.28,112.23,112.27,24992
20070601|2007-05-29 05:30,29,112.26,112.29,112.25,112.28,12361
20070601|2007-05-29 06:00,29,112.29,112.29,112.26,112.29,13079
20070601|2007-05-29 06:30,29,112.28,112.29,112.27,112.27,14784
20070601|2007-05-29 07:00,29,112.28,112.31,112.26,112.31,38326
20070601|2007-05-29 07:30,29,112.3,112.31,112.24,112.28,32947
20070601|2007-05-29 08:00,29,112.28,112.32,112.26,112.28,41723
20070601|2007-05-29 08:30,29,112.28,112.3,112.23,112.26,52990
20070601|2007-05-29 09:00,29,112.26,112.32,112.22,112.27,75274
20070601|2007-05-29 09:30,29,112.27,112.27,112.16,112.19,88543
20070601|2007-05-29 10:00,29,112.19,112.22,112.15,112.21,81319
20070601|2007-05-29 10:30,29,112.2,112.24,112.18,112.23,29434
20070601|2007-05-29 11:00,29,112.23,112.23,112.18,112.21,10954
20070601|2007-05-29 11:30,29,112.2,112.22,112.18,112.2,6395
20070601|2007-05-29 12:00,29,112.2,112.24,112.17,112.21,7734
20070601|2007-05-29 12:30,29,112.22,112.24,112.21,112.23,2176
20070601|2007-05-29 13:00,29,112.23,112.23,112.21,112.22,555
20070601|2007-05-29 13:30,29,112.22,112.23,112.21,112.21,2191
20070601|2007-05-29 14:00,29,112.21,112.21,112.19,112.19,492
20070601|2007-05-29 14:30,29,112.21,112.21,112.18,112.19,1401
20070601|2007-05-29 15:00,29,112.2,112.2,112.2,112.2,97
20070601|2007-05-30 01:00,30,112.3,112.31,112.26,112.26,21458
20070601|2007-05-30 01:30,30,112.27,112.38,112.25,112.37,50950
20070601|2007-05-30 02:00,30,112.37,112.41,112.33,112.38,93151
20070601|2007-05-30 02:30,30,112.38,112.38,112.33,112.37,51338
20070601|2007-05-30 03:00,30,112.36,112.42,112.36,112.37,65834
20070601|2007-05-30 03:30,30,112.37,112.38,112.32,112.33,62047
20070601|2007-05-30 04:00,30,112.32,112.37,112.3,112.32,63425
20070601|2007-05-30 04:30,30,112.32,112.36,112.31,112.35,44677
20070601|2007-05-30 05:00,30,112.36,112.36,112.3,112.32,62104
20070601|2007-05-30 05:30,30,112.32,112.34,112.27,112.28,28607
20070601|2007-05-30 06:00,30,112.27,112.31,112.26,112.3,42158
20070601|2007-05-30 06:30,30,112.3,112.31,112.25,112.25,28330
20070601|2007-05-30 07:00,30,112.25,112.35,112.23,112.33,84400
20070601|2007-05-30 07:30,30,112.34,112.37,112.31,112.34,72053
20070601|2007-05-30 08:00,30,112.33,112.38,112.31,112.32,82330
20070601|2007-05-30 08:30,30,112.33,112.34,112.24,112.26,100246
20070601|2007-05-30 09:00,30,112.25,112.27,112.21,112.24,108386
20070601|2007-05-30 09:30,30,112.24,112.28,112.19,112.21,75775
20070601|2007-05-30 10:00,30,112.22,112.28,112.21,112.23,67378
20070601|2007-05-30 10:30,30,112.24,112.26,112.22,112.24,28695
20070601|2007-05-30 11:00,30,112.24,112.25,112.22,112.23,15841
20070601|2007-05-30 11:30,30,112.23,112.25,112.22,112.25,7390
20070601|2007-05-30 12:00,30,112.25,112.26,112.22,112.23,5950
20070601|2007-05-30 12:30,30,112.23,112.26,112.21,112.25,3124
20070601|2007-05-30 13:00,30,112.24,112.26,112.19,112.2,6249
20070601|2007-05-30 13:30,30,112.2,112.21,112.17,112.19,5797
20070601|2007-05-30 14:00,30,112.2,112.22,112.18,112.2,805
20070601|2007-05-30 14:30,30,112.21,112.21,112.18,112.18,1368
20070601|2007-05-30 15:00,30,112.21,112.21,112.21,112.21,234
20070601|2007-05-31 01:00,31,112.22,112.23,112.16,112.18,22836
20070601|2007-05-31 01:30,31,112.19,112.25,112.18,112.19,38573
20070601|2007-05-31 02:00,31,112.19,112.2,112.15,112.17,33737
20070601|2007-05-31 02:30,31,112.17,112.21,112.15,112.2,48037
20070601|2007-05-31 03:00,31,112.2,112.2,112.18,112.19,21442
20070601|2007-05-31 03:30,31,112.2,112.27,112.19,112.27,38458
20070601|2007-05-31 04:00,31,112.27,112.28,112.23,112.24,58742
20070601|2007-05-31 04:30,31,112.24,112.26,112.23,112.24,46077
20070601|2007-05-31 05:00,31,112.24,112.26,112.2,112.2,57217
20070601|2007-05-31 05:30,31,112.21,112.25,112.17,112.17,62441
20070601|2007-05-31 06:00,31,112.17,112.19,112.12,112.18,70806
20070601|2007-05-31 06:30,31,112.18,112.2,112.18,112.2,38645
20070601|2007-05-31 07:00,31,112.21,112.26,112.16,112.21,61257
20070601|2007-05-31 07:30,31,112.21,112.26,112.15,112.17,98224
20070601|2007-05-31 08:00,31,112.17,112.23,112.17,112.2,54473
20070601|2007-05-31 08:30,31,112.19,112.2,112.02,112.02,226723
20070601|2007-05-31 09:00,31,112.02,112.04,111.91,111.94,269098
20070601|2007-05-31 09:30,31,111.95,112.03,111.88,112.02,204591
20070601|2007-05-31 10:00,31,112.02,112.08,112.01,112.05,152365
20070601|2007-05-31 10:30,31,112.05,112.07,112.01,112.04,77031
20070601|2007-05-31 11:00,31,112.03,112.04,112,112.03,35683
20070601|2007-05-31 11:30,31,112.02,112.09,112.02,112.07,24274
20070601|2007-05-31 12:00,31,112.07,112.12,112.07,112.1,14287
20070601|2007-05-31 12:30,31,112.1,112.11,112.07,112.08,4735
20070601|2007-05-31 13:00,31,112.08,112.09,112.06,112.08,1867
20070601|2007-05-31 13:30,31,112.08,112.1,112.07,112.09,1282
20070601|2007-05-31 14:00,31,112.09,112.09,112.07,112.08,429
20070601|2007-05-31 14:30,31,112.07,112.08,112.06,112.08,1457
20070601|2007-05-31 15:00,31,112.06,112.06,112.06,112.06,41
20070601|2007-06-01 01:00,1,112,112.05,111.99,112.01,23033
20070601|2007-06-01 01:30,1,112.01,112.08,112.01,112.04,21350
20070601|2007-06-01 02:00,1,112.03,112.06,112.01,112.01,34660
20070601|2007-06-01 02:30,1,112.01,112.04,111.97,112.04,75747
20070601|2007-06-01 03:00,1,112.04,112.06,112.01,112.04,49351
20070601|2007-06-01 03:30,1,112.03,112.05,112,112.02,35597
20070601|2007-06-01 04:00,1,112.03,112.03,111.98,111.99,45284
20070601|2007-06-01 04:30,1,111.99,112.03,111.96,112.03,49539
20070601|2007-06-01 05:00,1,112.02,112.04,112.01,112.03,29019
20070601|2007-06-01 05:30,1,112.03,112.04,112,112,46108
20070601|2007-06-01 06:00,1,112,112.03,111.99,112.02,16547
20070601|2007-06-01 06:30,1,112.01,112.02,112,112,22555
20070601|2007-06-01 07:00,1,112,112.03,111.9,111.96,57920
20070601|2007-06-01 07:30,1,111.97,112.1,111.83,111.88,313415
20070601|2007-06-01 08:00,1,111.89,111.92,111.84,111.85,121006
20070601|2007-06-01 08:30,1,111.85,111.89,111.82,111.84,97267
20070601|2007-06-01 09:00,1,111.84,111.86,111.75,111.8,219955
20070601|2007-06-01 09:30,1,111.79,111.81,111.7,111.72,127212
20070601|2007-06-01 10:00,1,111.72,111.75,111.65,111.69,128645
20070601|2007-06-01 10:30,1,111.69,111.72,111.66,111.71,47107
20070601|2007-06-01 11:00,1,111.71,111.74,111.7,111.74,23667
20070601|2007-06-01 11:30,1,111.74,111.74,111.69,111.71,19578
20070601|2007-06-01 12:00,1,111.7,111.71,111.68,111.7,8675
20070601|2007-06-01 12:30,1,111.7,111.71,111.7,111.7,688
20070601|2007-06-01 13:00,1,111.69,111.7,111.68,111.7,519
20070601|2007-06-01 13:30,1,111.7,111.7,111.68,111.68,1028
20070601|2007-06-01 14:00,1,111.69,111.7,111.67,111.67,589
20070601|2007-06-01 14:30,1,111.67,111.68,111.66,111.67,1736
20070601|2007-06-01 15:00,1,111.68,111.68,111.68,111.68,22
20070601|2007-06-04 01:00,4,111.69,111.77,111.69,111.75,32706
20070601|2007-06-04 01:30,4,111.75,111.78,111.75,111.77,22737
20070601|2007-06-04 02:00,4,111.77,111.79,111.75,111.77,40330
20070601|2007-06-04 02:30,4,111.77,111.8,111.76,111.8,24008
20070601|2007-06-04 03:00,4,111.8,111.81,111.77,111.79,39255
20070601|2007-06-04 03:30,4,111.8,111.82,111.79,111.79,84615
20070601|2007-06-04 04:00,4,111.79,111.81,111.77,111.78,75796
20070601|2007-06-04 04:30,4,111.78,111.79,111.72,111.75,78091
20070601|2007-06-04 05:00,4,111.75,111.76,111.72,111.74,65224
20070601|2007-06-04 05:30,4,111.73,111.79,111.73,111.75,62755
20070601|2007-06-04 06:00,4,111.75,111.79,111.75,111.78,38388
20070601|2007-06-04 06:30,4,111.77,111.78,111.73,111.75,44240
20070601|2007-06-04 07:00,4,111.76,111.81,111.75,111.8,55761
20070601|2007-06-04 07:30,4,111.81,111.83,111.78,111.79,66900
20070601|2007-06-04 08:00,4,111.8,111.85,111.77,111.83,68959
20070601|2007-06-04 08:30,4,111.83,111.85,111.77,111.8,121383
20070601|2007-06-04 09:00,4,111.81,111.83,111.76,111.82,98107
20070601|2007-06-04 09:30,4,111.82,111.83,111.79,111.81,100220
20070601|2007-06-04 10:00,4,111.8,111.82,111.77,111.78,82232
20070601|2007-06-04 10:30,4,111.79,111.79,111.74,111.77,74097
20070601|2007-06-04 11:00,4,111.76,111.76,111.71,111.72,53225
20070601|2007-06-04 11:30,4,111.73,111.75,111.69,111.73,22670
20070601|2007-06-04 12:00,4,111.73,111.75,111.71,111.74,2390
20070601|2007-06-04 12:30,4,111.74,111.76,111.73,111.75,10488
20070601|2007-06-04 13:00,4,111.75,111.78,111.74,111.77,1251
20070601|2007-06-04 13:30,4,111.78,111.78,111.75,111.77,394
20070601|2007-06-04 14:00,4,111.76,111.77,111.73,111.73,5363
20070601|2007-06-04 14:30,4,111.73,111.74,111.72,111.72,98087
20070601|2007-06-04 15:00,4,111.72,111.72,111.72,111.72,182
20070601|2007-06-05 01:00,5,111.68,111.77,111.67,111.72,77274
20070601|2007-06-05 01:30,5,111.73,111.74,111.69,111.72,44716
20070601|2007-06-05 02:00,5,111.72,111.75,111.69,111.73,72853
20070601|2007-06-05 02:30,5,111.73,111.76,111.72,111.74,90046
20070601|2007-06-05 03:00,5,111.74,111.75,111.72,111.73,72229
20070601|2007-06-05 03:30,5,111.73,111.75,111.69,111.72,162719
20070601|2007-06-05 04:00,5,111.71,111.76,111.71,111.72,120940
20070601|2007-06-05 04:30,5,111.72,111.75,111.7,111.74,77361
20070601|2007-06-05 05:00,5,111.74,111.74,111.69,111.69,106331
20070601|2007-06-05 05:30,5,111.69,111.69,111.54,111.57,179736
20070601|2007-06-05 06:00,5,111.56,111.6,111.54,111.58,149615
20070601|2007-06-05 06:30,5,111.58,111.59,111.54,111.57,68051
20070601|2007-06-05 07:00,5,111.57,111.61,111.55,111.6,94827
20070601|2007-06-05 07:30,5,111.6,111.66,111.58,111.62,125839
20070601|2007-06-05 08:00,5,111.62,111.68,111.58,111.6,154608
20070601|2007-06-05 08:30,5,111.61,111.65,111.5,111.5,153111
20070601|2007-06-05 09:00,5,111.5,111.54,111.43,111.47,238953
20070601|2007-06-05 09:30,5,111.47,111.52,111.42,111.46,106633
20070601|2007-06-05 10:00,5,111.46,111.49,111.45,111.47,100810
20070601|2007-06-05 10:30,5,111.47,111.48,111.41,111.46,139172
20070601|2007-06-05 11:00,5,111.47,111.5,111.46,111.47,46331
20070601|2007-06-05 11:30,5,111.47,111.49,111.45,111.49,36523
20070601|2007-06-05 12:00,5,111.49,111.51,111.49,111.5,4972
20070601|2007-06-05 12:30,5,111.51,111.51,111.49,111.5,1432
20070601|2007-06-05 13:00,5,111.5,111.51,111.49,111.5,423
20070601|2007-06-05 13:30,5,111.51,111.52,111.5,111.5,3337
20070601|2007-06-05 14:00,5,111.5,111.51,111.49,111.5,486
20070601|2007-06-05 14:30,5,111.49,111.49,111.46,111.48,2726
20070601|2007-06-05 15:00,5,111.46,111.46,111.46,111.46,116
20070601|2007-06-06 01:00,6,111.44,111.52,111.41,111.48,36296
20070601|2007-06-06 01:30,6,111.48,111.53,111.46,111.48,42961
20070601|2007-06-06 02:00,6,111.48,111.54,111.47,111.53,50977
20070601|2007-06-06 02:30,6,111.53,111.53,111.49,111.51,89530
20070601|2007-06-06 03:00,6,111.52,111.56,111.51,111.56,59350
20070601|2007-06-06 03:30,6,111.55,111.6,111.55,111.58,78821
20070601|2007-06-06 04:00,6,111.58,111.59,111.56,111.57,70655
20070601|2007-06-06 04:30,6,111.56,111.57,111.52,111.53,45912
20070601|2007-06-06 05:00,6,111.53,111.54,111.52,111.53,66527
20070601|2007-06-06 05:30,6,111.53,111.53,111.47,111.5,51475
20070601|2007-06-06 06:00,6,111.49,111.5,111.48,111.48,36054
20070601|2007-06-06 06:30,6,111.48,111.51,111.48,111.48,44602
20070601|2007-06-06 07:00,6,111.49,111.54,111.47,111.52,98982
20070601|2007-06-06 07:30,6,111.53,111.63,111.39,111.57,107532
20070601|2007-06-06 08:00,6,111.57,111.72,111.54,111.58,57903
20070601|2007-06-06 08:30,6,111.58,111.64,111.56,111.6,84000
20070601|2007-06-06 09:00,6,111.59,111.65,111.59,111.63,67249
20070601|2007-06-06 09:30,6,111.63,111.81,111.62,111.78,115528
20070601|2007-06-06 10:00,6,111.78,111.83,111.72,111.72,46511
20070601|2007-06-06 10:30,6,111.72,111.79,111.72,111.76,23751
20070601|2007-06-06 11:00,6,111.76,111.76,111.67,111.69,20522
20070601|2007-06-06 11:30,6,111.7,111.74,111.67,111.73,40571
20070601|2007-06-06 12:00,6,111.73,111.76,111.72,111.73,1393
20070601|2007-06-06 12:30,6,111.73,111.74,111.73,111.73,83
20070601|2007-06-06 13:00,6,111.73,111.75,111.73,111.73,392
20070601|2007-06-06 13:30,6,111.73,111.74,111.72,111.72,753
20070601|2007-06-06 14:00,6,111.73,111.74,111.71,111.73,181
20070601|2007-06-06 14:30,6,111.72,111.73,111.7,111.71,3663
20070601|2007-06-06 15:00,6,111.7,111.7,111.7,111.7,22
20070601|2007-06-07 01:00,7,111.6,111.65,111.48,111.49,5085
20070601|2007-06-07 01:30,7,111.49,111.51,111.42,111.49,6234
20070601|2007-06-07 02:00,7,111.48,111.51,111.43,111.5,6805
20070601|2007-06-07 02:30,7,111.5,111.53,111.46,111.47,11952
20070601|2007-06-07 03:00,7,111.47,111.5,111.45,111.46,6646
20070601|2007-06-07 03:30,7,111.46,111.47,111.3,111.32,11210
20070601|2007-06-07 04:00,7,111.35,111.41,111.33,111.41,10582
20070601|2007-06-07 04:30,7,111.41,111.41,111.28,111.29,9175
20070601|2007-06-07 05:00,7,111.28,111.35,111.28,111.34,11298
20070901|2006-12-13 03:00,13,117.9,117.98,117.9,117.98,2
20070901|2006-12-14 05:00,14,117.4,117.48,117.4,117.48,2
20070901|2007-01-08 06:30,8,115.68,115.69,115.68,115.69,2
20070901|2007-01-08 07:00,8,115.76,115.76,115.76,115.76,2
20070901|2007-01-08 09:00,8,115.78,115.78,115.78,115.78,1
20070901|2007-01-09 01:30,9,115.65,115.65,115.65,115.65,1
20070901|2007-01-09 04:30,9,115.65,115.65,115.65,115.65,612
20070901|2007-01-18 02:30,18,114.91,114.91,114.91,114.91,2
20070901|2007-01-19 04:00,19,115.13,115.13,115.13,115.13,1
20070901|2007-01-19 09:00,19,115.1,115.1,115.07,115.07,2
20070901|2007-01-22 07:30,22,115.13,115.13,115.13,115.13,1
20070901|2007-01-22 09:00,22,115.13,115.13,115.13,115.13,1
20070901|2007-01-22 09:30,22,115.13,115.13,115.13,115.13,1
20070901|2007-01-23 02:00,23,115.13,115.13,115.13,115.13,1
20070901|2007-01-29 12:30,29,114.21,114.21,114.21,114.21,1
20070901|2007-01-30 07:00,30,114.29,114.29,114.29,114.29,1
20070901|2007-02-05 04:30,5,114.98,114.98,114.98,114.98,1
20070901|2007-02-05 08:00,5,114.97,114.97,114.97,114.97,1
20070901|2007-02-06 03:30,6,114.98,114.98,114.98,114.98,1
20070901|2007-02-06 04:00,6,114.98,114.98,114.98,114.98,2
20070901|2007-02-06 10:00,6,114.94,114.94,114.94,114.94,1
20070901|2007-02-06 11:30,6,114.97,114.97,114.97,114.97,1
20070901|2007-02-06 12:00,6,114.98,114.98,114.98,114.98,1
20070901|2007-02-07 04:00,7,114.9,114.9,114.9,114.9,1
20070901|2007-02-07 08:00,7,114.97,114.97,114.97,114.97,1
20070901|2007-02-08 08:00,8,114.79,114.79,114.79,114.79,1
20070901|2007-02-09 01:30,9,114.8,114.8,114.79,114.79,3
20070901|2007-02-09 08:00,9,114.65,114.65,114.65,114.65,1
20070901|2007-02-09 09:00,9,114.69,114.69,114.69,114.69,1
20070901|2007-02-09 09:30,9,114.65,114.65,114.65,114.65,1
20070901|2007-02-09 11:00,9,114.65,114.65,114.65,114.65,3
20070901|2007-02-12 03:30,12,114.5,114.58,114.5,114.58,2
20070901|2007-02-13 03:00,13,114.3,114.35,114.3,114.31,4
20070901|2007-02-14 13:30,14,114.63,114.63,114.63,114.63,1
20070901|2007-02-15 02:30,15,114.64,114.66,114.64,114.66,2
20070901|2007-02-15 05:30,15,114.72,114.72,114.72,114.72,1
20070901|2007-02-15 08:00,15,114.83,114.83,114.83,114.83,1
20070901|2007-02-15 09:00,15,114.85,114.85,114.85,114.85,1
20070901|2007-02-19 08:30,19,114.71,114.71,114.71,114.71,1
20070901|2007-02-19 09:30,19,114.72,114.72,114.72,114.72,1
20070901|2007-02-20 01:30,20,114.7,114.7,114.7,114.7,1
20070901|2007-02-20 02:30,20,114.62,114.62,114.62,114.62,1
20070901|2007-02-20 04:00,20,114.55,114.55,114.55,114.55,1
20070901|2007-02-20 10:00,20,114.74,114.74,114.74,114.74,1
20070901|2007-02-20 11:00,20,114.78,114.78,114.78,114.78,1
20070901|2007-02-21 08:00,21,114.69,114.69,114.69,114.69,1
20070901|2007-02-21 09:00,21,114.78,114.78,114.78,114.78,1
20070901|2007-02-22 02:00,22,114.82,114.82,114.82,114.82,1
20070901|2007-02-22 09:30,22,114.57,114.57,114.57,114.57,1
20070901|2007-02-22 10:00,22,114.57,114.57,114.57,114.57,1
20070901|2007-02-22 14:30,22,114.54,114.54,114.54,114.54,1
20070901|2007-02-23 08:30,23,114.89,114.89,114.89,114.89,1
20070901|2007-02-26 01:00,26,114.94,114.99,114.94,114.99,4
20070901|2007-02-26 01:30,26,114.96,115.06,114.95,115.06,4
20070901|2007-02-26 07:00,26,115.26,115.26,115.26,115.26,1
20070901|2007-02-26 10:00,26,115.23,115.23,115.23,115.23,3
20070901|2007-02-27 03:00,27,115.52,115.52,115.52,115.52,1
20070901|2007-02-27 04:00,27,115.51,115.51,115.44,115.44,2
20070901|2007-02-27 05:00,27,115.52,115.52,115.52,115.52,1
20070901|2007-03-01 06:30,1,115.92,115.92,115.92,115.92,5
20070901|2007-03-02 02:00,2,115.74,115.74,115.69,115.74,8
20070901|2007-03-02 02:30,2,115.75,115.75,115.68,115.73,8
20070901|2007-03-02 10:30,2,115.91,115.93,115.91,115.93,2
20070901|2007-03-02 13:00,2,115.98,115.98,115.98,115.98,1
20070901|2007-03-05 02:30,5,116.2,116.2,116.2,116.2,5
20070901|2007-03-05 03:00,5,116.2,116.2,116.2,116.2,5
20070901|2007-03-05 03:30,5,116.25,116.3,116.25,116.3,15
20070901|2007-03-06 03:00,6,116.04,116.04,116.03,116.03,5
20070901|2007-03-06 08:30,6,116.04,116.07,116.04,116.07,4
20070901|2007-03-06 09:00,6,116.15,116.15,116.15,116.15,1
20070901|2007-03-07 04:30,7,116,116,116,116,1
20070901|2007-03-07 08:30,7,116.03,116.03,116.03,116.03,1
20070901|2007-03-07 09:30,7,116.08,116.11,116.08,116.11,17
20070901|2007-03-07 11:00,7,116.11,116.11,116.1,116.1,2
20070901|2007-03-08 01:00,8,116.12,116.12,116.12,116.12,3
20070901|2007-03-08 01:30,8,116.1,116.1,116.1,116.1,22
20070901|2007-03-08 02:00,8,116.17,116.17,116.17,116.17,1
20070901|2007-03-08 02:30,8,116.12,116.12,116.12,116.12,1
20070901|2007-03-08 03:00,8,116.07,116.07,116.07,116.07,2
20070901|2007-03-08 03:30,8,116.05,116.05,116.05,116.05,1
20070901|2007-03-08 06:30,8,116.07,116.07,116.07,116.07,1
20070901|2007-03-08 08:00,8,116.1,116.1,116.07,116.07,743
20070901|2007-03-08 08:30,8,116.1,116.11,116.1,116.11,60
20070901|2007-03-08 09:30,8,116.04,116.04,116.04,116.04,5
20070901|2007-03-08 10:00,8,116.07,116.07,116.07,116.07,50
20070901|2007-03-09 07:00,9,116.23,116.23,116.05,116.05,81
20070901|2007-03-09 07:30,9,116.04,116.04,115.87,115.9,265
20070901|2007-03-09 08:00,9,115.79,115.87,115.78,115.87,200
20070901|2007-03-12 02:30,12,115.81,115.81,115.81,115.81,1
20070901|2007-03-12 04:00,12,115.76,115.8,115.76,115.8,6
20070901|2007-03-12 04:30,12,115.81,115.81,115.81,115.81,2
20070901|2007-03-12 07:00,12,116.05,116.05,116.05,116.05,1
20070901|2007-03-12 07:30,12,116.14,116.14,116.14,116.14,1
20070901|2007-03-12 08:00,12,116.15,116.15,116.15,116.15,2
20070901|2007-03-12 08:30,12,116.17,116.17,116.17,116.17,1
20070901|2007-03-13 04:00,13,116.22,116.22,116.16,116.16,5
20070901|2007-03-13 05:30,13,116.18,116.18,116.18,116.18,1
20070901|2007-03-13 06:00,13,116.21,116.24,116.21,116.24,2
20070901|2007-03-13 07:00,13,116.35,116.35,116.35,116.35,1
20070901|2007-03-13 08:00,13,116.4,116.4,116.36,116.36,6
20070901|2007-03-13 08:30,13,116.32,116.32,116.32,116.32,1
20070901|2007-03-13 09:00,13,116.28,116.28,116.28,116.28,1
20070901|2007-03-13 10:00,13,116.26,116.26,116.26,116.26,1
20070901|2007-03-13 10:30,13,116.26,116.26,116.26,116.26,4
20070901|2007-03-13 12:00,13,116.34,116.34,116.34,116.34,1
20070901|2007-03-14 02:00,14,116.51,116.6,116.51,116.6,10
20070901|2007-03-14 03:00,14,116.63,116.63,116.63,116.63,2
20070901|2007-03-14 07:30,14,116.52,116.52,116.51,116.51,111
20070901|2007-03-14 09:00,14,116.58,116.58,116.58,116.58,4
20070901|2007-03-14 10:00,14,116.53,116.53,116.53,116.53,1
20070901|2007-03-14 10:30,14,116.56,116.57,116.56,116.57,2
20070901|2007-03-15 07:00,15,116.29,116.29,116.29,116.29,1
20070901|2007-03-15 09:30,15,116.4,116.4,116.4,116.4,1
20070901|2007-03-16 02:00,16,116.43,116.43,116.43,116.43,1
20070901|2007-03-16 04:30,16,116.42,116.42,116.42,116.42,1
20070901|2007-03-16 07:30,16,116.32,116.32,116.3,116.3,4
20070901|2007-03-16 08:00,16,116.2,116.2,116.2,116.2,1
20070901|2007-03-16 09:00,16,116.28,116.28,116.28,116.28,1
20070901|2007-03-16 12:00,16,116.36,116.36,116.36,116.36,1
20070901|2007-03-19 02:00,19,116.19,116.19,116.19,116.19,1
20070901|2007-03-19 02:30,19,116.15,116.15,116.15,116.15,1
20070901|2007-03-19 04:30,19,116.22,116.22,116.22,116.22,1
20070901|2007-03-19 06:00,19,116.25,116.25,116.25,116.25,1
20070901|2007-03-19 09:30,19,116.18,116.18,116.18,116.18,1
20070901|2007-03-20 02:30,20,116.16,116.17,116.16,116.17,330
20070901|2007-03-20 03:30,20,116.15,116.15,116.15,116.15,1
20070901|2007-03-20 04:00,20,116.2,116.2,116.2,116.2,1
20070901|2007-03-20 05:00,20,116.14,116.14,116.14,116.14,132
20070901|2007-03-20 07:30,20,116.32,116.33,116.32,116.33,2
20070901|2007-03-20 10:30,20,116.31,116.31,116.31,116.31,1
20070901|2007-03-20 11:00,20,116.31,116.31,116.31,116.31,1
20070901|2007-03-21 03:00,21,116.27,116.27,116.26,116.26,2
20070901|2007-03-21 04:00,21,116.31,116.31,116.31,116.31,2
20070901|2007-03-21 07:30,21,116.29,116.29,116.29,116.29,1
20070901|2007-03-21 13:00,21,116.07,116.41,116.06,116.41,5
20070901|2007-03-21 15:30,21,116.36,116.36,116.36,116.36,1
20070901|2007-03-22 02:00,22,116.38,116.41,116.38,116.41,3
20070901|2007-03-22 02:30,22,116.42,116.44,116.42,116.44,2
20070901|2007-03-22 10:00,22,116.24,116.24,116.22,116.22,2
20070901|2007-03-22 10:30,22,116.17,116.17,116.02,116.02,8
20070901|2007-03-22 11:00,22,116,116,116,116,4
20070901|2007-03-22 12:00,22,115.97,115.97,115.97,115.97,1
20070901|2007-03-22 14:00,22,115.93,115.93,115.93,115.93,2
20070901|2007-03-22 14:30,22,115.92,115.92,115.92,115.92,2
20070901|2007-03-22 15:30,22,115.94,115.94,115.92,115.92,7
20070901|2007-03-23 02:30,23,115.91,115.99,115.9,115.99,3
20070901|2007-03-23 03:00,23,115.85,115.86,115.85,115.85,6
20070901|2007-03-23 03:30,23,115.88,115.88,115.88,115.88,1
20070901|2007-03-23 05:30,23,115.86,115.88,115.86,115.88,4
20070901|2007-03-23 07:00,23,115.92,115.92,115.9,115.9,3
20070901|2007-03-23 09:30,23,115.62,115.62,115.62,115.62,4
20070901|2007-03-23 12:00,23,115.54,115.54,115.54,115.54,1
20070901|2007-03-26 01:30,26,115.61,115.61,115.57,115.57,6
20070901|2007-03-26 02:00,26,115.51,115.51,115.5,115.5,2
20070901|2007-03-26 02:30,26,115.53,115.53,115.49,115.49,256
20070901|2007-03-26 03:00,26,115.53,115.53,115.53,115.53,255
20070901|2007-03-26 04:30,26,115.42,115.42,115.37,115.37,6
20070901|2007-03-26 05:00,26,115.35,115.35,115.35,115.35,1
20070901|2007-03-26 06:00,26,115.37,115.37,115.37,115.37,1
20070901|2007-03-26 07:30,26,115.42,115.42,115.42,115.42,1
20070901|2007-03-26 08:30,26,115.48,115.48,115.48,115.48,1
20070901|2007-03-26 09:00,26,115.55,115.57,115.55,115.57,3
20070901|2007-03-26 10:00,26,115.64,115.64,115.52,115.52,2
20070901|2007-03-27 08:30,27,115.34,115.34,115.34,115.34,2
20070901|2007-03-28 06:30,28,115.22,115.22,115.22,115.22,1
20070901|2007-03-28 08:00,28,115.25,115.25,115.25,115.25,4
20070901|2007-03-28 09:00,28,115.27,115.27,115.2,115.2,11
20070901|2007-03-28 09:30,28,115.19,115.19,115.19,115.19,2
20070901|2007-03-28 10:00,28,115.31,115.32,115.31,115.32,2
20070901|2007-03-28 10:30,28,115.32,115.32,115.32,115.32,1
20070901|2007-03-28 12:30,28,115.12,115.12,115.12,115.12,1
20070901|2007-03-29 02:30,29,115.11,115.11,115.11,115.11,1
20070901|2007-03-29 03:30,29,115.09,115.09,115.09,115.09,1
20070901|2007-03-29 04:30,29,114.99,115.01,114.99,115.01,2
20070901|2007-03-29 05:30,29,115.01,115.01,115.01,115.01,1
20070901|2007-03-29 06:00,29,115.09,115.09,115.09,115.09,1
20070901|2007-03-29 10:30,29,115.1,115.12,115.1,115.12,2
20070901|2007-03-30 08:00,30,115.23,115.23,115.23,115.23,6
20070901|2007-03-30 08:30,30,115.08,115.08,115.08,115.08,1
20070901|2007-03-30 09:00,30,115,115,114.86,114.88,9
20070901|2007-03-30 10:30,30,115.32,115.32,115.19,115.19,6
20070901|2007-03-30 11:00,30,115.16,115.16,115.16,115.16,1
20070901|2007-03-30 11:30,30,115.03,115.03,115.03,115.03,1
20070901|2007-03-30 13:00,30,114.94,114.94,114.93,114.93,2
20070901|2007-04-02 01:00,2,114.93,114.99,114.93,114.99,4
20070901|2007-04-02 06:00,2,115.05,115.05,115.05,115.05,1
20070901|2007-04-02 07:00,2,115.03,115.03,115.03,115.03,1
20070901|2007-04-02 08:30,2,114.97,114.97,114.97,114.97,1
20070901|2007-04-02 10:00,2,114.92,114.92,114.92,114.92,5
20070901|2007-04-02 10:30,2,114.87,114.87,114.85,114.85,2
20070901|2007-04-02 11:30,2,114.85,114.85,114.85,114.85,1
20070901|2007-04-02 12:30,2,114.83,114.83,114.83,114.83,1
20070901|2007-04-03 01:00,3,114.88,114.88,114.88,114.88,1
20070901|2007-04-03 02:30,3,114.89,114.89,114.86,114.86,2
20070901|2007-04-03 03:30,3,114.86,114.88,114.84,114.84,4
20070901|2007-04-03 04:30,3,114.78,114.8,114.73,114.73,17
20070901|2007-04-03 05:30,3,114.73,114.73,114.73,114.73,2
20070901|2007-04-03 07:00,3,114.73,114.73,114.71,114.71,2
20070901|2007-04-03 08:00,3,114.78,114.78,114.77,114.77,6
20070901|2007-04-03 08:30,3,114.7,114.7,114.7,114.7,1
20070901|2007-04-03 09:30,3,114.74,114.74,114.65,114.65,16
20070901|2007-04-03 10:00,3,114.65,114.65,114.65,114.65,9
20070901|2007-04-03 10:30,3,114.65,114.65,114.65,114.65,8
20070901|2007-04-03 11:00,3,114.65,114.65,114.65,114.65,8
20070901|2007-04-04 02:00,4,114.72,114.74,114.72,114.74,2
20070901|2007-04-04 02:30,4,114.76,114.76,114.76,114.76,1
20070901|2007-04-04 03:00,4,114.79,114.79,114.79,114.79,504
20070901|2007-04-04 03:30,4,114.8,114.82,114.77,114.77,14
20070901|2007-04-04 04:30,4,114.81,114.81,114.81,114.81,100
20070901|2007-04-04 05:30,4,114.79,114.79,114.79,114.79,7
20070901|2007-04-04 07:30,4,114.85,114.85,114.83,114.85,23
20070901|2007-04-04 08:00,4,114.83,114.83,114.75,114.75,12
20070901|2007-04-04 08:30,4,114.81,114.87,114.81,114.87,68
20070901|2007-04-04 09:00,4,114.82,114.93,114.82,114.93,398
20070901|2007-04-05 01:00,5,114.79,114.79,114.79,114.79,4
20070901|2007-04-05 05:30,5,114.74,114.74,114.74,114.74,2
20070901|2007-04-05 06:00,5,114.71,114.71,114.71,114.71,4
20070901|2007-04-05 07:30,5,114.65,114.65,114.65,114.65,4
20070901|2007-04-05 08:00,5,114.75,114.75,114.75,114.75,33
20070901|2007-04-05 10:00,5,114.69,114.69,114.69,114.69,1
20070901|2007-04-05 11:30,5,114.63,114.63,114.63,114.63,1
20070901|2007-04-10 01:00,10,114.37,114.37,114.27,114.27,49
20070901|2007-04-10 02:00,10,114.36,114.39,114.36,114.39,4
20070901|2007-04-10 02:30,10,114.4,114.4,114.4,114.4,4
20070901|2007-04-10 03:30,10,114.37,114.37,114.37,114.37,2
20070901|2007-04-10 05:00,10,114.36,114.36,114.35,114.35,2
20070901|2007-04-10 07:30,10,114.33,114.39,114.33,114.38,4
20070901|2007-04-10 08:00,10,114.35,114.35,114.35,114.35,1
20070901|2007-04-10 08:30,10,114.33,114.33,114.33,114.33,1
20070901|2007-04-10 09:00,10,114.38,114.38,114.37,114.37,18
20070901|2007-04-10 09:30,10,114.38,114.4,114.37,114.37,4
20070901|2007-04-10 10:00,10,114.38,114.38,114.37,114.37,2
20070901|2007-04-10 10:30,10,114.38,114.38,114.37,114.37,2
20070901|2007-04-10 13:00,10,114.37,114.37,114.37,114.37,10
20070901|2007-04-11 01:00,11,114.39,114.39,114.39,114.39,3
20070901|2007-04-11 02:00,11,114.32,114.32,114.32,114.32,2
20070901|2007-04-11 02:30,11,114.28,114.28,114.28,114.28,78
20070901|2007-04-11 04:00,11,114.36,114.36,114.36,114.36,60
20070901|2007-04-11 04:30,11,114.24,114.24,114.21,114.21,2
20070901|2007-04-11 05:00,11,114.22,114.22,114.16,114.22,6
20070901|2007-04-11 05:30,11,114.19,114.19,114.19,114.19,1
20070901|2007-04-11 07:00,11,114.19,114.19,114.18,114.18,2
20070901|2007-04-11 08:00,11,114.23,114.23,114.23,114.23,1
20070901|2007-04-11 08:30,11,114.26,114.26,114.26,114.26,1
20070901|2007-04-11 12:30,11,114.21,114.21,114.17,114.17,4
20070901|2007-04-11 13:00,11,114.16,114.17,114.16,114.17,2
20070901|2007-04-12 01:00,12,114.16,114.19,114.16,114.19,5
20070901|2007-04-12 02:30,12,114.14,114.14,114.14,114.14,1
20070901|2007-04-12 06:00,12,114.14,114.14,114.14,114.14,2
20070901|2007-04-12 08:00,12,114.21,114.22,114.08,114.08,15
20070901|2007-04-12 08:30,12,114.03,114.03,114.03,114.03,1
20070901|2007-04-12 09:00,12,113.96,113.96,113.95,113.95,7
20070901|2007-04-12 10:00,12,113.95,113.95,113.9,113.91,6
20070901|2007-04-12 11:30,12,113.9,113.9,113.9,113.9,3
20070901|2007-04-12 12:00,12,113.85,113.85,113.82,113.82,2
20070901|2007-04-12 12:30,12,113.8,113.83,113.8,113.83,2
20070901|2007-04-12 13:30,12,113.85,113.85,113.85,113.85,1
20070901|2007-04-12 14:30,12,113.8,113.8,113.8,113.8,1
20070901|2007-04-13 01:00,13,113.86,113.87,113.85,113.85,4
20070901|2007-04-13 01:30,13,113.83,113.83,113.82,113.82,4
20070901|2007-04-13 02:00,13,113.86,113.86,113.84,113.84,27
20070901|2007-04-13 02:30,13,113.86,113.86,113.85,113.85,2
20070901|2007-04-13 03:00,13,113.85,113.85,113.85,113.85,1
20070901|2007-04-13 03:30,13,113.79,113.79,113.72,113.73,3
20070901|2007-04-13 04:00,13,113.72,113.72,113.71,113.71,2
20070901|2007-04-13 05:00,13,113.7,113.7,113.7,113.7,15
20070901|2007-04-13 05:30,13,113.74,113.74,113.74,113.74,50
20070901|2007-04-13 07:00,13,113.7,113.7,113.7,113.7,1
20070901|2007-04-13 07:30,13,113.75,113.75,113.69,113.69,3
20070901|2007-04-13 09:00,13,113.69,113.69,113.56,113.56,4
20070901|2007-04-13 09:30,13,113.5,113.52,113.47,113.47,53
20070901|2007-04-13 10:00,13,113.44,113.47,113.42,113.47,27
20070901|2007-04-13 10:30,13,113.5,113.5,113.5,113.5,40
20070901|2007-04-13 15:00,13,113.32,113.32,113.32,113.32,1
20070901|2007-04-16 02:00,16,113.53,113.54,113.53,113.54,7
20070901|2007-04-16 02:30,16,113.53,113.53,113.53,113.53,1
20070901|2007-04-16 03:30,16,113.5,113.54,113.5,113.52,13
20070901|2007-04-16 04:30,16,113.51,113.51,113.51,113.51,2
20070901|2007-04-16 05:00,16,113.54,113.54,113.54,113.54,1
20070901|2007-04-16 06:30,16,113.48,113.48,113.48,113.48,2
20070901|2007-04-16 07:00,16,113.6,113.6,113.6,113.6,1
20070901|2007-04-16 07:30,16,113.52,113.68,113.52,113.68,3
20070901|2007-04-16 08:30,16,113.74,113.78,113.74,113.78,4
20070901|2007-04-16 09:00,16,113.73,113.75,113.72,113.73,8
20070901|2007-04-16 09:30,16,113.72,113.72,113.67,113.67,7
20070901|2007-04-16 10:00,16,113.71,113.71,113.71,113.71,1
20070901|2007-04-17 01:00,17,113.77,113.77,113.77,113.77,1
20070901|2007-04-17 02:00,17,113.67,113.67,113.67,113.67,2
20070901|2007-04-17 03:30,17,113.42,113.42,113.42,113.42,5
20070901|2007-04-17 04:00,17,113.46,113.46,113.44,113.44,2
20070901|2007-04-17 05:30,17,113.5,113.5,113.5,113.5,2
20070901|2007-04-17 07:00,17,113.5,113.65,113.5,113.65,6
20070901|2007-04-17 07:30,17,113.66,113.73,113.65,113.7,5
20070901|2007-04-17 08:30,17,113.76,113.88,113.76,113.88,14
20070901|2007-04-17 09:00,17,113.89,113.89,113.89,113.89,2
20070901|2007-04-17 09:30,17,113.88,113.88,113.88,113.88,1
20070901|2007-04-17 10:00,17,113.9,113.9,113.9,113.9,1
20070901|2007-04-17 10:30,17,113.96,113.96,113.96,113.96,6
20070901|2007-04-17 11:30,17,113.93,113.93,113.93,113.93,2
20070901|2007-04-17 12:00,17,113.95,113.95,113.95,113.95,9
20070901|2007-04-17 12:30,17,113.93,113.93,113.93,113.93,40
20070901|2007-04-17 13:30,17,113.94,113.94,113.94,113.94,3
20070901|2007-04-18 01:30,18,113.87,113.87,113.87,113.87,2
20070901|2007-04-18 02:00,18,113.85,113.85,113.85,113.85,2
20070901|2007-04-18 02:30,18,113.98,113.98,113.98,113.98,5
20070901|2007-04-18 03:00,18,114.12,114.14,114.12,114.13,34
20070901|2007-04-18 04:00,18,114.11,114.15,114.11,114.15,3
20070901|2007-04-18 07:30,18,114.14,114.14,114.14,114.14,1
20070901|2007-04-18 08:30,18,114.21,114.22,114.16,114.16,1307
20070901|2007-04-18 09:00,18,114.21,114.21,114.21,114.21,1
20070901|2007-04-19 01:00,19,114.24,114.24,114.24,114.24,20
20070901|2007-04-19 01:30,19,114.35,114.35,114.35,114.35,1
20070901|2007-04-19 02:00,19,114.27,114.27,114.27,114.27,5
20070901|2007-04-19 02:30,19,114.33,114.33,114.33,114.33,1
20070901|2007-04-19 03:00,19,114.32,114.32,114.32,114.32,2
20070901|2007-04-19 03:30,19,114.28,114.28,114.28,114.28,20
20070901|2007-04-19 06:00,19,114.2,114.2,114.2,114.2,1
20070901|2007-04-19 07:30,19,114.24,114.24,114.24,114.24,1
20070901|2007-04-19 08:00,19,114.14,114.14,114.14,114.14,4
20070901|2007-04-19 08:30,19,114.1,114.12,113.97,113.97,39
20070901|2007-04-19 09:00,19,113.96,113.96,113.84,113.88,30
20070901|2007-04-19 09:30,19,113.85,113.85,113.82,113.82,8
20070901|2007-04-19 10:00,19,113.84,113.84,113.79,113.8,9
20070901|2007-04-19 10:30,19,113.83,113.83,113.82,113.82,39
20070901|2007-04-19 11:00,19,113.8,113.8,113.76,113.76,8
20070901|2007-04-19 11:30,19,113.73,113.75,113.73,113.75,2
20070901|2007-04-19 12:30,19,113.75,113.75,113.72,113.72,8
20070901|2007-04-19 13:00,19,113.73,113.73,113.72,113.72,21
20070901|2007-04-19 13:30,19,113.7,113.7,113.7,113.7,2
20070901|2007-04-20 02:00,20,113.66,113.66,113.66,113.66,1
20070901|2007-04-20 02:30,20,113.68,113.73,113.66,113.73,7
20070901|2007-04-20 03:00,20,113.73,113.73,113.72,113.72,2
20070901|2007-04-20 03:30,20,113.82,113.82,113.82,113.82,3
20070901|2007-04-20 04:00,20,113.85,113.85,113.85,113.85,20
20070901|2007-04-20 04:30,20,113.87,113.87,113.87,113.87,2
20070901|2007-04-20 05:30,20,113.88,113.88,113.88,113.88,2
20070901|2007-04-20 07:00,20,113.89,113.89,113.89,113.89,1
20070901|2007-04-20 08:30,20,113.75,113.75,113.75,113.75,1
20070901|2007-04-20 09:00,20,113.73,113.73,113.73,113.73,20
20070901|2007-04-20 09:30,20,113.77,113.77,113.77,113.77,20
20070901|2007-04-20 11:30,20,113.8,113.8,113.8,113.8,1
20070901|2007-04-23 02:00,23,113.9,113.9,113.9,113.9,1
20070901|2007-04-23 02:30,23,113.9,114,113.9,114,5
20070901|2007-04-23 03:00,23,114.06,114.06,114.06,114.06,15
20070901|2007-04-23 03:30,23,114.02,114.02,114.02,114.02,4
20070901|2007-04-23 04:30,23,114.01,114.01,114.01,114.01,1
20070901|2007-04-23 08:00,23,113.82,113.84,113.82,113.84,101
20070901|2007-04-23 10:00,23,113.91,113.95,113.91,113.95,115
20070901|2007-04-23 10:30,23,114.01,114.01,114.01,114.01,2
20070901|2007-04-24 01:00,24,114.1,114.1,114.1,114.1,5
20070901|2007-04-24 02:30,24,114.19,114.19,114.17,114.19,108
20070901|2007-04-24 04:00,24,114.19,114.19,114.19,114.19,1
20070901|2007-04-24 05:00,24,114.05,114.06,114.05,114.06,3
20070901|2007-04-24 05:30,24,114.02,114.02,114.02,114.02,1
20070901|2007-04-24 06:30,24,114.1,114.1,114.1,114.1,4
20070901|2007-04-24 08:00,24,114,114,114,114,1
20070901|2007-04-24 09:00,24,114.08,114.11,114.08,114.11,11
20070901|2007-04-24 09:30,24,114.15,114.15,114.15,114.15,1
20070901|2007-04-25 03:00,25,113.9,113.9,113.9,113.9,5
20070901|2007-04-25 03:30,25,113.86,113.86,113.82,113.82,6
20070901|2007-04-25 07:00,25,113.86,113.86,113.81,113.81,2
20070901|2007-04-25 09:00,25,113.94,113.94,113.94,113.94,1
20070901|2007-04-26 01:00,26,113.71,113.71,113.71,113.71,11
20070901|2007-04-26 02:00,26,113.65,113.65,113.65,113.65,1
20070901|2007-04-26 02:30,26,113.67,113.67,113.66,113.66,5
20070901|2007-04-26 07:30,26,113.79,113.81,113.79,113.81,2
20070901|2007-04-26 08:00,26,113.86,113.86,113.86,113.86,3
20070901|2007-04-26 09:30,26,113.71,113.71,113.69,113.69,2
20070901|2007-04-26 10:00,26,113.7,113.7,113.55,113.55,81
20070901|2007-04-26 10:30,26,113.55,113.55,113.55,113.55,3
20070901|2007-04-26 11:30,26,113.51,113.51,113.51,113.51,5
20070901|2007-04-27 02:00,27,113.58,113.58,113.58,113.58,13
20070901|2007-04-27 06:30,27,113.63,113.63,113.63,113.63,1
20070901|2007-04-27 07:00,27,113.61,113.61,113.61,113.61,5
20070901|2007-04-27 07:30,27,113.64,113.64,113.42,113.47,34
20070901|2007-04-27 08:00,27,113.57,113.57,113.57,113.57,144
20070901|2007-04-27 10:30,27,113.6,113.6,113.6,113.6,2
20070901|2007-04-30 03:00,30,113.71,113.71,113.67,113.67,4
20070901|2007-04-30 06:30,30,113.84,113.84,113.84,113.84,2
20070901|2007-04-30 07:30,30,113.84,113.95,113.84,113.95,299
20070901|2007-04-30 08:30,30,114.02,114.02,114.02,114.02,20
20070901|2007-04-30 09:30,30,114.1,114.1,114.1,114.1,5
20070901|2007-04-30 10:00,30,114.12,114.15,114.12,114.15,507
20070901|2007-04-30 10:30,30,114.19,114.19,114.19,114.19,1
20070901|2007-04-30 11:00,30,114.17,114.17,114.17,114.17,2
20070901|2007-04-30 13:30,30,114.21,114.25,114.21,114.25,7
20070901|2007-05-02 01:00,2,114.08,114.08,114.03,114.03,41
20070901|2007-05-02 02:30,2,113.87,113.87,113.87,113.87,5
20070901|2007-05-02 03:30,2,113.83,113.83,113.78,113.78,173
20070901|2007-05-02 04:00,2,113.78,113.78,113.78,113.78,1
20070901|2007-05-02 04:30,2,113.77,113.77,113.77,113.77,1
20070901|2007-05-02 05:30,2,113.83,113.83,113.83,113.83,5
20070901|2007-05-02 08:30,2,113.78,113.78,113.74,113.74,51
20070901|2007-05-02 09:30,2,113.7,113.7,113.69,113.69,9
20070901|2007-05-02 10:00,2,113.69,113.69,113.64,113.64,51
20070901|2007-05-02 10:30,2,113.67,113.67,113.66,113.66,200
20070901|2007-05-02 11:00,2,113.64,113.64,113.64,113.64,2
20070901|2007-05-02 12:30,2,113.62,113.62,113.62,113.62,2
20070901|2007-05-03 01:30,3,113.64,113.64,113.64,113.64,1
20070901|2007-05-03 02:00,3,113.63,113.63,113.63,113.63,1
20070901|2007-05-03 08:00,3,113.66,113.66,113.64,113.64,2
20070901|2007-05-03 09:00,3,113.54,113.54,113.54,113.54,1
20070901|2007-05-03 09:30,3,113.5,113.5,113.5,113.5,10
20070901|2007-05-03 10:00,3,113.5,113.5,113.5,113.5,50
20070901|2007-05-03 12:00,3,113.46,113.46,113.46,113.46,1
20070901|2007-05-04 01:00,4,113.51,113.57,113.51,113.57,2
20070901|2007-05-04 02:00,4,113.57,113.57,113.57,113.57,10
20070901|2007-05-04 02:30,4,113.59,113.6,113.59,113.6,6
20070901|2007-05-04 06:00,4,113.59,113.59,113.59,113.59,1
20070901|2007-05-04 07:00,4,113.59,113.59,113.48,113.48,366
20070901|2007-05-04 07:30,4,113.68,113.84,113.68,113.84,15
20070901|2007-05-04 08:30,4,113.9,113.9,113.9,113.9,5
20070901|2007-05-04 09:00,4,113.83,113.83,113.83,113.83,10
20070901|2007-05-04 09:30,4,113.73,113.73,113.73,113.73,20
20070901|2007-05-04 10:00,4,113.8,113.8,113.8,113.8,3
20070901|2007-05-07 01:00,7,113.78,113.78,113.74,113.74,4
20070901|2007-05-07 03:30,7,113.63,113.63,113.63,113.63,3
20070901|2007-05-07 04:00,7,113.57,113.57,113.57,113.57,11
20070901|2007-05-07 06:00,7,113.61,113.61,113.5,113.5,90
20070901|2007-05-07 06:30,7,113.55,113.55,113.55,113.55,1
20070901|2007-05-07 07:00,7,113.55,113.55,113.55,113.55,18
20070901|2007-05-07 09:00,7,113.63,113.63,113.63,113.63,3
20070901|2007-05-07 09:30,7,113.65,113.65,113.65,113.65,1294
20070901|2007-05-07 10:00,7,113.7,113.7,113.7,113.7,5
20070901|2007-05-08 01:00,8,113.71,113.71,113.71,113.71,2
20070901|2007-05-08 02:00,8,113.66,113.66,113.66,113.66,5
20070901|2007-05-08 03:00,8,113.72,113.72,113.72,113.72,7
20070901|2007-05-08 03:30,8,113.75,113.76,113.75,113.76,6
20070901|2007-05-08 04:00,8,113.69,113.69,113.69,113.69,1
20070901|2007-05-08 04:30,8,113.67,113.67,113.67,113.67,1
20070901|2007-05-08 05:30,8,113.71,113.71,113.71,113.71,1
20070901|2007-05-08 09:00,8,113.87,113.88,113.87,113.88,271
20070901|2007-05-08 12:00,8,113.77,113.77,113.77,113.77,1
20070901|2007-05-08 14:30,8,113.74,113.74,113.74,113.74,3
20070901|2007-05-09 02:30,9,113.73,113.73,113.73,113.73,1
20070901|2007-05-09 03:30,9,113.6,113.6,113.6,113.6,50
20070901|2007-05-09 04:00,9,113.65,113.65,113.65,113.65,50
20070901|2007-05-09 05:30,9,113.69,113.69,113.69,113.69,1
20070901|2007-05-09 06:30,9,113.69,113.69,113.67,113.67,6
20070901|2007-05-09 07:00,9,113.73,113.73,113.73,113.73,5
20070901|2007-05-09 07:30,9,113.72,113.72,113.71,113.71,15
20070901|2007-05-09 09:00,9,113.73,113.73,113.73,113.73,10
20070901|2007-05-09 10:00,9,113.69,113.69,113.69,113.69,300
20070901|2007-05-09 12:30,9,113.73,113.73,113.73,113.73,10
20070901|2007-05-09 13:30,9,113.55,113.55,113.55,113.55,1
20070901|2007-05-10 01:00,10,113.5,113.5,113.48,113.48,15
20070901|2007-05-10 02:00,10,113.5,113.5,113.5,113.5,2
20070901|2007-05-10 02:30,10,113.53,113.53,113.53,113.53,1
20070901|2007-05-10 07:00,10,113.54,113.54,113.5,113.5,2
20070901|2007-05-10 07:30,10,113.6,113.65,113.6,113.65,11
20070901|2007-05-10 08:00,10,113.65,113.69,113.65,113.69,3
20070901|2007-05-10 08:30,10,113.7,113.7,113.7,113.7,1
20070901|2007-05-10 09:00,10,113.64,113.64,113.64,113.64,2
20070901|2007-05-10 10:00,10,113.59,113.59,113.59,113.59,1
20070901|2007-05-10 11:00,10,113.69,113.69,113.69,113.69,1
20070901|2007-05-10 12:00,10,113.75,113.75,113.75,113.75,2
20070901|2007-05-10 14:30,10,113.76,113.76,113.76,113.76,1
20070901|2007-05-11 01:00,11,113.84,113.92,113.84,113.92,380
20070901|2007-05-11 01:30,11,113.97,113.97,113.97,113.97,20
20070901|2007-05-11 02:30,11,113.98,114.03,113.98,114.03,1550
20070901|2007-05-11 03:00,11,114.02,114.1,114.02,114.1,45
20070901|2007-05-11 03:30,11,114.12,114.12,114.08,114.08,40
20070901|2007-05-11 04:00,11,114.1,114.13,114.1,114.13,101
20070901|2007-05-11 05:00,11,114.08,114.08,114.08,114.08,3
20070901|2007-05-11 06:00,11,114.08,114.08,114.08,114.08,1
20070901|2007-05-11 06:30,11,114.06,114.06,114.06,114.06,1
20070901|2007-05-11 07:00,11,114.07,114.16,114.06,114.16,228
20070901|2007-05-11 07:30,11,114.03,114.03,113.97,113.97,8
20070901|2007-05-11 08:00,11,114,114.04,114,114.02,76
20070901|2007-05-11 08:30,11,113.92,113.94,113.91,113.94,27
20070901|2007-05-11 09:00,11,113.95,113.95,113.88,113.88,8
20070901|2007-05-11 10:00,11,113.77,113.77,113.7,113.7,11
20070901|2007-05-11 10:30,11,113.62,113.62,113.57,113.57,13
20070901|2007-05-11 11:00,11,113.55,113.55,113.53,113.53,19
20070901|2007-05-11 14:30,11,113.57,113.57,113.57,113.57,50
20070901|2007-05-14 01:00,14,113.53,113.53,113.33,113.42,38
20070901|2007-05-14 01:30,14,113.42,113.42,113.25,113.25,137
20070901|2007-05-14 02:00,14,113.26,113.31,113.25,113.29,889
20070901|2007-05-14 02:30,14,113.3,113.32,113.27,113.31,614
20070901|2007-05-14 03:30,14,113.34,113.35,113.28,113.28,3
20070901|2007-05-14 04:00,14,113.26,113.26,113.26,113.26,1
20070901|2007-05-14 04:30,14,113.26,113.29,113.26,113.29,23
20070901|2007-05-14 05:00,14,113.28,113.3,113.28,113.3,20
20070901|2007-05-14 06:30,14,113.27,113.27,113.27,113.27,1
20070901|2007-05-14 07:30,14,113.27,113.27,113.27,113.27,1
20070901|2007-05-14 08:00,14,113.33,113.33,113.31,113.31,48
20070901|2007-05-14 08:30,14,113.3,113.3,113.24,113.24,29
20070901|2007-05-14 09:00,14,113.32,113.32,113.32,113.32,2
20070901|2007-05-14 09:30,14,113.32,113.32,113.31,113.31,22
20070901|2007-05-14 10:00,14,113.22,113.22,113.19,113.19,121
20070901|2007-05-14 10:30,14,113.18,113.18,113.17,113.17,51
20070901|2007-05-14 11:30,14,113.16,113.16,113.16,113.16,17
20070901|2007-05-14 12:00,14,113.14,113.14,113.11,113.11,2
20070901|2007-05-14 13:30,14,113.18,113.18,113.18,113.18,1
20070901|2007-05-14 14:00,14,113.2,113.2,113.2,113.2,1
20070901|2007-05-15 01:30,15,113.2,113.2,113.2,113.2,5
20070901|2007-05-15 02:00,15,113.2,113.24,113.2,113.24,4
20070901|2007-05-15 03:00,15,113.15,113.15,112.97,113,739
20070901|2007-05-15 03:30,15,113.03,113.05,112.95,112.95,19
20070901|2007-05-15 04:00,15,112.95,112.95,112.95,112.95,1
20070901|2007-05-15 04:30,15,113.02,113.02,113.02,113.02,1
20070901|2007-05-15 05:30,15,113.01,113.01,113.01,113.01,1
20070901|2007-05-15 07:00,15,112.97,113.06,112.97,113.06,61
20070901|2007-05-15 07:30,15,113.01,113.08,112.9,112.97,46
20070901|2007-05-15 08:30,15,113.02,113.05,113.02,113.05,185
20070901|2007-05-15 09:00,15,113,113.01,113,113.01,66
20070901|2007-05-15 09:30,15,112.94,112.94,112.91,112.91,4
20070901|2007-05-15 10:00,15,112.89,112.94,112.89,112.94,401
20070901|2007-05-15 12:30,15,112.88,112.88,112.83,112.83,1898
20070901|2007-05-15 13:00,15,112.9,112.91,112.87,112.87,3
20070901|2007-05-15 14:00,15,112.92,112.92,112.92,112.92,1
20070901|2007-05-16 01:00,16,112.97,112.97,112.97,112.97,10
20070901|2007-05-16 01:30,16,113.02,113.02,112.9,112.9,14
20070901|2007-05-16 03:30,16,113,113,113,113,2
20070901|2007-05-16 04:00,16,112.99,112.99,112.99,112.99,2
20070901|2007-05-16 04:30,16,113.03,113.03,113.01,113.01,2
20070901|2007-05-16 07:00,16,112.99,112.99,112.99,112.99,1
20070901|2007-05-16 07:30,16,113.03,113.04,112.91,112.91,4
20070901|2007-05-16 08:00,16,112.91,112.91,112.84,112.84,230
20070901|2007-05-16 08:30,16,112.86,112.86,112.86,112.86,1
20070901|2007-05-16 09:00,16,112.89,112.89,112.89,112.89,3
20070901|2007-05-16 09:30,16,112.93,112.93,112.93,112.93,1
20070901|2007-05-16 10:00,16,112.95,112.95,112.91,112.91,2
20070901|2007-05-16 10:30,16,112.88,112.91,112.88,112.91,105
20070901|2007-05-16 12:30,16,112.91,112.91,112.91,112.91,1
20070901|2007-05-17 01:00,17,112.91,113,112.82,112.82,727
20070901|2007-05-17 01:30,17,112.87,112.87,112.87,112.87,50
20070901|2007-05-17 02:00,17,112.9,112.9,112.9,112.9,2
20070901|2007-05-17 02:30,17,112.9,112.9,112.9,112.9,1
20070901|2007-05-17 04:00,17,112.94,112.96,112.94,112.96,2
20070901|2007-05-17 04:30,17,112.98,112.98,112.98,112.98,1
20070901|2007-05-17 05:00,17,112.98,113.02,112.98,113.02,6473
20070901|2007-05-17 05:30,17,113.01,113.05,113.01,113.05,8
20070901|2007-05-17 06:00,17,113.04,113.04,113.04,113.04,1
20070901|2007-05-17 07:00,17,112.96,112.96,112.96,112.96,1
20070901|2007-05-17 07:30,17,112.91,112.91,112.8,112.87,50
20070901|2007-05-17 08:00,17,112.87,112.89,112.87,112.89,2
20070901|2007-05-17 08:30,17,112.91,112.94,112.91,112.93,143
20070901|2007-05-17 09:00,17,112.9,112.9,112.9,112.9,1
20070901|2007-05-17 09:30,17,112.87,112.89,112.87,112.87,62
20070901|2007-05-17 10:00,17,112.84,112.85,112.84,112.85,11
20070901|2007-05-17 10:30,17,112.85,112.85,112.85,112.85,56
20070901|2007-05-17 11:00,17,112.91,112.91,112.91,112.91,1
20070901|2007-05-17 11:30,17,112.83,112.83,112.83,112.83,5
20070901|2007-05-17 12:00,17,112.86,112.88,112.86,112.88,2
20070901|2007-05-17 12:30,17,112.85,112.85,112.85,112.85,56
20070901|2007-05-17 14:00,17,112.8,112.8,112.71,112.71,306
20070901|2007-05-18 01:00,18,112.84,112.88,112.83,112.88,6
20070901|2007-05-18 01:30,18,112.88,112.88,112.88,112.88,1
20070901|2007-05-18 02:00,18,112.86,112.86,112.8,112.8,2
20070901|2007-05-18 02:30,18,112.8,112.81,112.8,112.81,12
20070901|2007-05-18 04:00,18,112.86,112.87,112.86,112.87,150
20070901|2007-05-18 05:30,18,112.89,112.89,112.89,112.89,1
20070901|2007-05-18 06:00,18,112.96,113,112.96,113,9
20070901|2007-05-18 06:30,18,112.99,113,112.99,113,6448
20070901|2007-05-18 07:30,18,113.04,113.05,112.97,112.97,21
20070901|2007-05-18 08:00,18,112.93,112.93,112.83,112.83,3
20070901|2007-05-18 08:30,18,112.81,112.88,112.81,112.88,89
20070901|2007-05-18 09:00,18,112.88,112.88,112.88,112.88,818
20070901|2007-05-18 09:30,18,113,113.02,112.9,112.9,28
20070901|2007-05-18 10:00,18,112.9,112.91,112.9,112.9,441
20070901|2007-05-18 10:30,18,112.92,112.92,112.89,112.89,6
20070901|2007-05-18 11:00,18,112.87,112.87,112.87,112.87,8
20070901|2007-05-18 11:30,18,112.83,112.83,112.83,112.83,3
20070901|2007-05-18 12:00,18,112.86,112.86,112.86,112.86,2
20070901|2007-05-18 13:00,18,112.79,112.79,112.79,112.79,1
20070901|2007-05-18 13:30,18,112.78,112.78,112.77,112.77,8
20070901|2007-05-21 01:00,21,112.81,112.81,112.81,112.81,2
20070901|2007-05-21 01:30,21,112.8,112.8,112.8,112.8,600
20070901|2007-05-21 02:00,21,112.85,112.85,112.85,112.85,832
20070901|2007-05-21 02:30,21,112.88,112.88,112.88,112.88,1
20070901|2007-05-21 03:30,21,112.81,112.83,112.81,112.81,3
20070901|2007-05-21 04:00,21,112.8,112.8,112.8,112.8,5
20070901|2007-05-21 04:30,21,112.82,112.82,112.8,112.8,32
20070901|2007-05-21 06:30,21,112.79,112.79,112.79,112.79,11
20070901|2007-05-21 07:00,21,112.74,112.77,112.74,112.76,12
20070901|2007-05-21 07:30,21,112.76,112.76,112.76,112.76,100
20070901|2007-05-21 08:00,21,112.73,112.73,112.73,112.73,20
20070901|2007-05-21 08:30,21,112.72,112.72,112.72,112.72,31
20070901|2007-05-21 09:00,21,112.75,112.76,112.73,112.76,55
20070901|2007-05-21 09:30,21,112.78,112.78,112.78,112.78,2
20070901|2007-05-21 10:00,21,112.76,112.76,112.76,112.76,5
20070901|2007-05-21 10:30,21,112.82,112.84,112.82,112.82,141
20070901|2007-05-21 11:00,21,112.81,112.81,112.81,112.81,1
20070901|2007-05-21 11:30,21,112.83,112.83,112.83,112.83,1
20070901|2007-05-21 12:00,21,112.83,112.83,112.82,112.82,4
20070901|2007-05-21 14:30,21,112.88,112.88,112.88,112.88,1
20070901|2007-05-22 01:30,22,112.82,112.82,112.82,112.82,2
20070901|2007-05-22 03:30,22,112.78,112.78,112.75,112.78,73
20070901|2007-05-22 04:00,22,112.77,112.77,112.76,112.76,50
20070901|2007-05-22 05:00,22,112.83,112.84,112.83,112.84,25
20070901|2007-05-22 05:30,22,112.83,112.83,112.83,112.83,102
20070901|2007-05-22 06:00,22,112.81,112.81,112.81,112.81,1
20070901|2007-05-22 06:30,22,112.8,112.8,112.79,112.79,81
20070901|2007-05-22 07:00,22,112.78,112.8,112.78,112.78,42
20070901|2007-05-22 07:30,22,112.78,112.78,112.76,112.76,7
20070901|2007-05-22 08:30,22,112.76,112.76,112.67,112.73,764
20070901|2007-05-22 09:00,22,112.75,112.75,112.66,112.66,6
20070901|2007-05-22 10:00,22,112.68,112.68,112.66,112.68,1004
20070901|2007-05-22 10:30,22,112.65,112.68,112.65,112.68,29
20070901|2007-05-22 11:00,22,112.62,112.62,112.62,112.62,7
20070901|2007-05-22 11:30,22,112.61,112.61,112.58,112.58,3002
20070901|2007-05-22 12:00,22,112.57,112.57,112.57,112.57,1
20070901|2007-05-22 12:30,22,112.58,112.58,112.58,112.58,2
20070901|2007-05-22 13:00,22,112.57,112.57,112.55,112.55,5
20070901|2007-05-22 13:30,22,112.55,112.55,112.55,112.55,2
20070901|2007-05-22 14:30,22,112.56,112.56,112.56,112.56,2
20070901|2007-05-23 01:00,23,112.54,112.56,112.51,112.55,21
20070901|2007-05-23 02:00,23,112.56,112.56,112.54,112.54,3
20070901|2007-05-23 02:30,23,112.56,112.56,112.54,112.54,408
20070901|2007-05-23 03:00,23,112.55,112.55,112.51,112.51,199
20070901|2007-05-23 03:30,23,112.5,112.5,112.45,112.46,3578
20070901|2007-05-23 04:00,23,112.43,112.46,112.43,112.44,514
20070901|2007-05-23 04:30,23,112.42,112.43,112.41,112.42,1926
20070901|2007-05-23 05:00,23,112.44,112.44,112.42,112.42,101
20070901|2007-05-23 05:30,23,112.41,112.42,112.41,112.42,2
20070901|2007-05-23 06:00,23,112.44,112.44,112.44,112.44,10
20070901|2007-05-23 06:30,23,112.43,112.43,112.41,112.41,527
20070901|2007-05-23 07:00,23,112.45,112.47,112.45,112.47,39
20070901|2007-05-23 07:30,23,112.5,112.52,112.5,112.51,1503
20070901|2007-05-23 08:00,23,112.52,112.62,112.52,112.62,2414
20070901|2007-05-23 08:30,23,112.62,112.62,112.61,112.61,101
20070901|2007-05-23 09:00,23,112.6,112.6,112.55,112.57,864
20070901|2007-05-23 09:30,23,112.53,112.53,112.45,112.45,8
20070901|2007-05-23 10:00,23,112.43,112.44,112.39,112.41,399
20070901|2007-05-23 10:30,23,112.41,112.42,112.41,112.42,40
20070901|2007-05-23 11:00,23,112.37,112.37,112.33,112.33,62
20070901|2007-05-23 11:30,23,112.33,112.35,112.33,112.35,6
20070901|2007-05-23 12:00,23,112.32,112.33,112.32,112.32,306
20070901|2007-05-23 12:30,23,112.32,112.32,112.32,112.32,195
20070901|2007-05-23 13:30,23,112.39,112.43,112.39,112.43,3
20070901|2007-05-23 14:00,23,112.43,112.43,112.43,112.43,1
20070901|2007-05-23 14:30,23,112.41,112.41,112.4,112.4,11
20070901|2007-05-24 01:00,24,112.48,112.48,112.45,112.45,802
20070901|2007-05-24 01:30,24,112.45,112.47,112.44,112.47,933
20070901|2007-05-24 02:00,24,112.46,112.48,112.46,112.48,53
20070901|2007-05-24 02:30,24,112.46,112.53,112.46,112.53,810
20070901|2007-05-24 03:00,24,112.56,112.61,112.54,112.59,2663
20070901|2007-05-24 03:30,24,112.58,112.59,112.55,112.56,557
20070901|2007-05-24 04:00,24,112.54,112.57,112.52,112.57,64
20070901|2007-05-24 04:30,24,112.53,112.55,112.51,112.55,64
20070901|2007-05-24 05:00,24,112.58,112.58,112.58,112.58,4
20070901|2007-05-24 05:30,24,112.55,112.55,112.55,112.55,49
20070901|2007-05-24 06:00,24,112.55,112.56,112.55,112.56,16
20070901|2007-05-24 06:30,24,112.57,112.57,112.56,112.56,13
20070901|2007-05-24 07:00,24,112.56,112.56,112.55,112.55,400
20070901|2007-05-24 07:30,24,112.58,112.58,112.47,112.52,115
20070901|2007-05-24 08:00,24,112.52,112.52,112.46,112.48,112
20070901|2007-05-24 08:30,24,112.5,112.5,112.4,112.4,490
20070901|2007-05-24 09:00,24,112.35,112.43,112.33,112.42,1145
20070901|2007-05-24 09:30,24,112.39,112.46,112.39,112.46,228
20070901|2007-05-24 10:00,24,112.46,112.55,112.46,112.55,76
20070901|2007-05-24 11:30,24,112.57,112.57,112.56,112.56,54
20070901|2007-05-24 12:00,24,112.49,112.49,112.49,112.49,100
20070901|2007-05-24 13:00,24,112.51,112.51,112.51,112.51,2
20070901|2007-05-24 14:00,24,112.54,112.54,112.54,112.54,1
20070901|2007-05-24 14:30,24,112.58,112.59,112.58,112.59,18
20070901|2007-05-25 01:00,25,112.62,112.62,112.52,112.52,746
20070901|2007-05-25 01:30,25,112.55,112.57,112.55,112.57,812
20070901|2007-05-25 02:00,25,112.58,112.59,112.57,112.57,32
20070901|2007-05-25 02:30,25,112.56,112.56,112.54,112.54,162
20070901|2007-05-25 03:00,25,112.52,112.52,112.52,112.52,1
20070901|2007-05-25 03:30,25,112.52,112.52,112.46,112.5,385
20070901|2007-05-25 04:00,25,112.48,112.48,112.48,112.48,337
20070901|2007-05-25 04:30,25,112.5,112.52,112.5,112.52,16
20070901|2007-05-25 05:00,25,112.49,112.49,112.49,112.49,24
20070901|2007-05-25 05:30,25,112.45,112.45,112.35,112.35,106
20070901|2007-05-25 07:00,25,112.41,112.46,112.41,112.46,1102
20070901|2007-05-25 07:30,25,112.42,112.42,112.36,112.36,160
20070901|2007-05-25 08:00,25,112.35,112.35,112.35,112.35,2
20070901|2007-05-25 08:30,25,112.34,112.42,112.34,112.42,1998
20070901|2007-05-25 09:00,25,112.31,112.44,112.26,112.44,269
20070901|2007-05-25 09:30,25,112.41,112.41,112.3,112.34,511
20070901|2007-05-25 10:00,25,112.32,112.32,112.25,112.27,2851
20070901|2007-05-25 10:30,25,112.27,112.27,112.27,112.27,41
20070901|2007-05-25 11:00,25,112.34,112.34,112.34,112.34,1
20070901|2007-05-25 11:30,25,112.32,112.33,112.32,112.33,2
20070901|2007-05-25 12:00,25,112.3,112.3,112.3,112.3,1
20070901|2007-05-25 13:00,25,112.26,112.26,112.26,112.26,2
20070901|2007-05-25 13:30,25,112.24,112.24,112.24,112.24,1
20070901|2007-05-25 14:00,25,112.26,112.26,112.23,112.23,4
20070901|2007-05-29 01:00,29,112.2,112.22,112.18,112.22,196
20070901|2007-05-29 01:30,29,112.27,112.29,112.26,112.26,97
20070901|2007-05-29 02:00,29,112.3,112.32,112.29,112.31,195
20070901|2007-05-29 02:30,29,112.33,112.33,112.28,112.28,47
20070901|2007-05-29 03:00,29,112.27,112.32,112.26,112.28,2268
20070901|2007-05-29 03:30,29,112.28,112.3,112.26,112.29,188
20070901|2007-05-29 04:00,29,112.27,112.27,112.25,112.25,344
20070901|2007-05-29 04:30,29,112.24,112.24,112.2,112.22,210
20070901|2007-05-29 05:00,29,112.23,112.25,112.23,112.25,131
20070901|2007-05-29 05:30,29,112.24,112.25,112.24,112.25,120
20070901|2007-05-29 06:00,29,112.25,112.26,112.25,112.25,31
20070901|2007-05-29 06:30,29,112.26,112.26,112.24,112.24,110
20070901|2007-05-29 07:00,29,112.25,112.27,112.25,112.27,861
20070901|2007-05-29 07:30,29,112.28,112.28,112.23,112.23,15
20070901|2007-05-29 08:00,29,112.28,112.29,112.24,112.24,1629
20070901|2007-05-29 08:30,29,112.26,112.27,112.22,112.25,3435
20070901|2007-05-29 09:00,29,112.22,112.3,112.21,112.27,619
20070901|2007-05-29 09:30,29,112.23,112.23,112.14,112.16,1090
20070901|2007-05-29 10:00,29,112.16,112.19,112.13,112.19,439
20070901|2007-05-29 10:30,29,112.19,112.21,112.16,112.2,4016
20070901|2007-05-29 11:00,29,112.16,112.16,112.16,112.16,46
20070901|2007-05-29 12:00,29,112.15,112.19,112.15,112.19,10
20070901|2007-05-30 01:00,30,112.28,112.28,112.25,112.25,1633
20070901|2007-05-30 01:30,30,112.23,112.34,112.23,112.34,553
20070901|2007-05-30 02:00,30,112.34,112.39,112.31,112.36,896
20070901|2007-05-30 02:30,30,112.34,112.34,112.31,112.33,1236
20070901|2007-05-30 03:00,30,112.33,112.38,112.33,112.35,1848
20070901|2007-05-30 03:30,30,112.32,112.34,112.31,112.31,4614
20070901|2007-05-30 04:00,30,112.31,112.35,112.29,112.29,329
20070901|2007-05-30 04:30,30,112.31,112.34,112.3,112.34,265
20070901|2007-05-30 05:00,30,112.33,112.33,112.29,112.32,28196
20070901|2007-05-30 05:30,30,112.32,112.33,112.25,112.25,399
20070901|2007-05-30 06:00,30,112.26,112.29,112.26,112.29,329
20070901|2007-05-30 06:30,30,112.28,112.28,112.25,112.25,370
20070901|2007-05-30 07:00,30,112.24,112.33,112.23,112.33,802
20070901|2007-05-30 07:30,30,112.33,112.34,112.3,112.33,1885
20070901|2007-05-30 08:00,30,112.32,112.37,112.3,112.31,2023
20070901|2007-05-30 08:30,30,112.32,112.32,112.23,112.23,1646
20070901|2007-05-30 09:00,30,112.23,112.25,112.2,112.23,8825
20070901|2007-05-30 09:30,30,112.2,112.25,112.18,112.18,6859
20070901|2007-05-30 10:00,30,112.21,112.26,112.21,112.22,5084
20070901|2007-05-30 10:30,30,112.22,112.23,112.21,112.23,301
20070901|2007-05-30 11:00,30,112.22,112.22,112.22,112.22,54
20070901|2007-05-30 11:30,30,112.21,112.23,112.21,112.23,2
20070901|2007-05-30 12:00,30,112.22,112.23,112.22,112.22,111
20070901|2007-05-30 12:30,30,112.22,112.22,112.22,112.22,3
20070901|2007-05-30 13:00,30,112.22,112.23,112.18,112.18,191
20070901|2007-05-30 13:30,30,112.19,112.19,112.16,112.18,167
20070901|2007-05-30 14:30,30,112.19,112.19,112.19,112.19,29
20070901|2007-05-31 01:00,31,112.18,112.21,112.15,112.17,1382
20070901|2007-05-31 01:30,31,112.17,112.23,112.17,112.18,3247
20070901|2007-05-31 02:00,31,112.18,112.18,112.15,112.16,2010
20070901|2007-05-31 02:30,31,112.16,112.18,112.14,112.17,3044
20070901|2007-05-31 03:00,31,112.18,112.18,112.17,112.17,801
20070901|2007-05-31 03:30,31,112.19,112.25,112.19,112.25,710
20070901|2007-05-31 04:00,31,112.25,112.26,112.22,112.23,2761
20070901|2007-05-31 04:30,31,112.23,112.24,112.22,112.23,1656
20070901|2007-05-31 05:00,31,112.23,112.24,112.18,112.19,3837
20070901|2007-05-31 05:30,31,112.18,112.23,112.17,112.17,3018
20070901|2007-05-31 06:00,31,112.16,112.17,112.11,112.16,3374
20070901|2007-05-31 06:30,31,112.17,112.18,112.16,112.18,2055
20070901|2007-05-31 07:00,31,112.18,112.24,112.15,112.21,6919
20070901|2007-05-31 07:30,31,112.22,112.22,112.15,112.16,6808
20070901|2007-05-31 08:00,31,112.16,112.22,112.16,112.19,4030
20070901|2007-05-31 08:30,31,112.16,112.16,112,112.04,10707
20070901|2007-05-31 09:00,31,112,112.02,111.9,111.94,15230
20070901|2007-05-31 09:30,31,111.92,112.02,111.88,112.01,21937
20070901|2007-05-31 10:00,31,112.02,112.06,112,112.05,21665
20070901|2007-05-31 10:30,31,112.04,112.05,112,112.01,3016
20070901|2007-05-31 11:00,31,112.01,112.02,112,112.01,1874
20070901|2007-05-31 11:30,31,112.01,112.07,112.01,112.06,6931
20070901|2007-05-31 12:00,31,112.07,112.1,112.07,112.09,1017
20070901|2007-05-31 12:30,31,112.09,112.09,112.07,112.07,83
20070901|2007-05-31 13:00,31,112.07,112.07,112.06,112.07,57
20070901|2007-05-31 13:30,31,112.07,112.07,112.07,112.07,14
20070901|2007-05-31 14:00,31,112.06,112.06,112.05,112.05,259
20070901|2007-05-31 14:30,31,112.05,112.06,112.04,112.06,738
20070901|2007-06-01 01:00,1,112,112.02,111.99,112,863
20070901|2007-06-01 01:30,1,112,112.05,112,112.03,1246
20070901|2007-06-01 02:00,1,112.02,112.03,112.01,112.01,1451
20070901|2007-06-01 02:30,1,112.01,112.02,111.96,112.02,6222
20070901|2007-06-01 03:00,1,112.02,112.04,112,112.02,22148
20070901|2007-06-01 03:30,1,112.02,112.03,111.99,112,3465
20070901|2007-06-01 04:00,1,112,112,111.98,111.98,1722
20070901|2007-06-01 04:30,1,111.97,112.01,111.95,112.01,2986
20070901|2007-06-01 05:00,1,112.01,112.02,111.99,112.01,3169
20070901|2007-06-01 05:30,1,112.02,112.02,111.99,111.99,9838
20070901|2007-06-01 06:00,1,111.99,112.01,111.98,112,3817
20070901|2007-06-01 06:30,1,112.01,112.01,111.98,111.99,237
20070901|2007-06-01 07:00,1,111.99,112.02,111.88,111.97,2909
20070901|2007-06-01 07:30,1,111.95,112.07,111.82,111.85,15329
20070901|2007-06-01 08:00,1,111.87,111.9,111.83,111.83,5905
20070901|2007-06-01 08:30,1,111.84,111.87,111.82,111.83,5624
20070901|2007-06-01 09:00,1,111.82,111.83,111.75,111.77,29498
20070901|2007-06-01 09:30,1,111.78,111.79,111.69,111.7,10511
20070901|2007-06-01 10:00,1,111.71,111.74,111.64,111.69,9897
20070901|2007-06-01 10:30,1,111.68,111.7,111.64,111.7,1962
20070901|2007-06-01 11:00,1,111.7,111.72,111.69,111.72,2655
20070901|2007-06-01 11:30,1,111.71,111.73,111.68,111.68,1969
20070901|2007-06-01 12:00,1,111.68,111.69,111.67,111.67,622
20070901|2007-06-01 12:30,1,111.68,111.7,111.68,111.68,29
20070901|2007-06-01 13:00,1,111.68,111.69,111.67,111.69,147
20070901|2007-06-01 13:30,1,111.69,111.69,111.68,111.68,8
20070901|2007-06-01 14:00,1,111.68,111.69,111.67,111.67,104
20070901|2007-06-01 14:30,1,111.66,111.66,111.65,111.65,161
20070901|2007-06-04 01:00,4,111.7,111.75,111.67,111.73,10014
20070901|2007-06-04 01:30,4,111.74,111.76,111.73,111.76,5560
20070901|2007-06-04 02:00,4,111.76,111.77,111.75,111.76,13641
20070901|2007-06-04 02:30,4,111.75,111.79,111.75,111.78,2166
20070901|2007-06-04 03:00,4,111.78,111.79,111.75,111.77,15749
20070901|2007-06-04 03:30,4,111.79,111.81,111.78,111.78,50175
20070901|2007-06-04 04:00,4,111.78,111.79,111.76,111.77,42771
20070901|2007-06-04 04:30,4,111.77,111.77,111.7,111.73,25479
20070901|2007-06-04 05:00,4,111.73,111.74,111.71,111.73,20550
20070901|2007-06-04 05:30,4,111.73,111.77,111.73,111.74,28253
20070901|2007-06-04 06:00,4,111.74,111.77,111.73,111.76,15187
20070901|2007-06-04 06:30,4,111.76,111.76,111.71,111.73,4070
20070901|2007-06-04 07:00,4,111.74,111.79,111.73,111.79,30547
20070901|2007-06-04 07:30,4,111.79,111.82,111.77,111.78,33695
20070901|2007-06-04 08:00,4,111.77,111.82,111.76,111.82,36370
20070901|2007-06-04 08:30,4,111.82,111.83,111.75,111.78,44988
20070901|2007-06-04 09:00,4,111.79,111.82,111.75,111.79,43210
20070901|2007-06-04 09:30,4,111.8,111.81,111.78,111.78,54437
20070901|2007-06-04 10:00,4,111.78,111.8,111.76,111.77,42376
20070901|2007-06-04 10:30,4,111.77,111.78,111.72,111.74,34515
20070901|2007-06-04 11:00,4,111.75,111.75,111.7,111.7,8987
20070901|2007-06-04 11:30,4,111.71,111.71,111.68,111.71,7893
20070901|2007-06-04 12:00,4,111.71,111.74,111.7,111.73,180
20070901|2007-06-04 12:30,4,111.72,111.74,111.72,111.74,1524
20070901|2007-06-04 13:00,4,111.74,111.75,111.73,111.74,39
20070901|2007-06-04 13:30,4,111.75,111.75,111.75,111.75,8
20070901|2007-06-04 14:00,4,111.75,111.75,111.72,111.72,49
20070901|2007-06-04 14:30,4,111.71,111.72,111.7,111.7,96696
20070901|2007-06-04 15:00,4,111.71,111.71,111.71,111.71,4
20070901|2007-06-05 01:00,5,111.67,111.74,111.64,111.71,40204
20070901|2007-06-05 01:30,5,111.7,111.71,111.66,111.7,24252
20070901|2007-06-05 02:00,5,111.69,111.71,111.67,111.7,36029
20070901|2007-06-05 02:30,5,111.7,111.73,111.7,111.72,56301
20070901|2007-06-05 03:00,5,111.71,111.72,111.7,111.7,43580
20070901|2007-06-05 03:30,5,111.7,111.72,111.67,111.69,80435
20070901|2007-06-05 04:00,5,111.69,111.73,111.68,111.69,76205
20070901|2007-06-05 04:30,5,111.7,111.72,111.67,111.71,47370
20070901|2007-06-05 05:00,5,111.72,111.72,111.66,111.66,53853
20070901|2007-06-05 05:30,5,111.67,111.67,111.52,111.54,79228
20070901|2007-06-05 06:00,5,111.54,111.56,111.52,111.54,117753
20070901|2007-06-05 06:30,5,111.55,111.55,111.5,111.53,32722
20070901|2007-06-05 07:00,5,111.54,111.57,111.51,111.56,55574
20070901|2007-06-05 07:30,5,111.56,111.63,111.55,111.59,78942
20070901|2007-06-05 08:00,5,111.59,111.64,111.55,111.56,85369
20070901|2007-06-05 08:30,5,111.57,111.61,111.46,111.47,74465
20070901|2007-06-05 09:00,5,111.47,111.5,111.4,111.42,96108
20070901|2007-06-05 09:30,5,111.43,111.48,111.39,111.43,46196
20070901|2007-06-05 10:00,5,111.43,111.45,111.42,111.44,57471
20070901|2007-06-05 10:30,5,111.44,111.44,111.38,111.41,93231
20070901|2007-06-05 11:00,5,111.42,111.44,111.42,111.43,25585
20070901|2007-06-05 11:30,5,111.42,111.44,111.4,111.44,18704
20070901|2007-06-05 12:00,5,111.44,111.47,111.44,111.46,2724
20070901|2007-06-05 12:30,5,111.46,111.47,111.45,111.46,756
20070901|2007-06-05 13:00,5,111.46,111.47,111.45,111.45,223
20070901|2007-06-05 13:30,5,111.47,111.48,111.45,111.45,3187
20070901|2007-06-05 14:00,5,111.46,111.46,111.45,111.45,434
20070901|2007-06-05 14:30,5,111.45,111.45,111.42,111.44,982
20070901|2007-06-05 15:00,5,111.43,111.43,111.43,111.43,23
20070901|2007-06-06 01:00,6,111.4,111.47,111.37,111.44,28719
20070901|2007-06-06 01:30,6,111.43,111.48,111.41,111.43,29616
20070901|2007-06-06 02:00,6,111.43,111.49,111.42,111.49,44264
20070901|2007-06-06 02:30,6,111.48,111.49,111.45,111.47,80192
20070901|2007-06-06 03:00,6,111.47,111.51,111.46,111.5,76248
20070901|2007-06-06 03:30,6,111.5,111.54,111.49,111.53,95798
20070901|2007-06-06 04:00,6,111.52,111.53,111.5,111.5,87109
20070901|2007-06-06 04:30,6,111.5,111.5,111.47,111.48,58682
20070901|2007-06-06 05:00,6,111.48,111.48,111.46,111.47,75465
20070901|2007-06-06 05:30,6,111.47,111.47,111.42,111.44,72266
20070901|2007-06-06 06:00,6,111.44,111.44,111.42,111.42,44236
20070901|2007-06-06 06:30,6,111.42,111.46,111.42,111.42,50014
20070901|2007-06-06 07:00,6,111.43,111.5,111.41,111.47,121168
20070901|2007-06-06 07:30,6,111.48,111.58,111.34,111.52,224757
20070901|2007-06-06 08:00,6,111.52,111.67,111.48,111.54,192635
20070901|2007-06-06 08:30,6,111.54,111.59,111.52,111.56,147800
20070901|2007-06-06 09:00,6,111.57,111.64,111.55,111.61,132530
20070901|2007-06-06 09:30,6,111.62,111.82,111.6,111.78,250833
20070901|2007-06-06 10:00,6,111.78,111.84,111.71,111.71,129731
20070901|2007-06-06 10:30,6,111.71,111.79,111.71,111.77,72659
20070901|2007-06-06 11:00,6,111.77,111.77,111.68,111.7,61078
20070901|2007-06-06 11:30,6,111.71,111.77,111.7,111.75,53478
20070901|2007-06-06 12:00,6,111.76,111.78,111.75,111.75,9866
20070901|2007-06-06 12:30,6,111.75,111.76,111.74,111.75,1982
20070901|2007-06-06 13:00,6,111.74,111.78,111.74,111.77,1044
20070901|2007-06-06 13:30,6,111.76,111.76,111.75,111.75,1951
20070901|2007-06-06 14:00,6,111.75,111.76,111.74,111.76,1734
20070901|2007-06-06 14:30,6,111.76,111.76,111.73,111.75,8335
20070901|2007-06-06 15:00,6,111.75,111.75,111.75,111.75,23
20070901|2007-06-07 01:00,7,111.64,111.65,111.48,111.49,65340
20070901|2007-06-07 01:30,7,111.48,111.53,111.44,111.51,49659
20070901|2007-06-07 02:00,7,111.52,111.53,111.45,111.51,51800
20070901|2007-06-07 02:30,7,111.5,111.54,111.46,111.48,67425
20070901|2007-06-07 03:00,7,111.49,111.52,111.45,111.46,63060
20070901|2007-06-07 03:30,7,111.46,111.47,111.31,111.35,207953
20070901|2007-06-07 04:00,7,111.35,111.4,111.34,111.4,75725
20070901|2007-06-07 04:30,7,111.4,111.4,111.28,111.3,106451
20070901|2007-06-07 05:00,7,111.29,111.36,111.29,111.35,63044
20070901|2007-06-07 05:30,7,111.35,111.38,111.32,111.35,37383
20070901|2007-06-07 06:00,7,111.35,111.35,111.24,111.29,61094
20070901|2007-06-07 06:30,7,111.29,111.3,111.1,111.17,135750
20070901|2007-06-07 07:00,7,111.18,111.27,111.16,111.16,105480
20070901|2007-06-07 07:30,7,111.17,111.22,111.07,111.12,131024
20070901|2007-06-07 08:00,7,111.12,111.18,111.08,111.12,91147
20070901|2007-06-07 08:30,7,111.12,111.18,111.09,111.11,98083
20070901|2007-06-07 09:00,7,111.11,111.19,111.09,111.12,119138
20070901|2007-06-07 09:30,7,111.12,111.13,110.97,110.98,150869
20070901|2007-06-07 10:00,7,110.98,111.04,110.93,111.04,142690
20070901|2007-06-07 10:30,7,111.04,111.04,110.94,110.95,61199
20070901|2007-06-07 11:00,7,110.95,110.99,110.92,110.92,38251
20070901|2007-06-07 11:30,7,110.92,110.93,110.83,110.91,49787
20070901|2007-06-07 12:00,7,110.91,110.94,110.89,110.92,9982
20070901|2007-06-07 12:30,7,110.92,111.03,110.92,111,7794
20070901|2007-06-07 13:00,7,111,111.05,110.99,111.05,3212
20070901|2007-06-07 13:30,7,111.04,111.06,110.99,111,1322
20070901|2007-06-07 14:00,7,111.01,111.01,110.95,110.95,1818
20070901|2007-06-07 14:30,7,110.96,110.96,110.88,110.92,1950
20070901|2007-06-07 15:00,7,110.9,110.9,110.9,110.9,50
20070901|2007-06-08 01:00,8,110.82,110.97,110.77,110.91,71590
20070901|2007-06-08 01:30,8,110.92,110.93,110.68,110.71,82989
20070901|2007-06-08 02:00,8,110.71,110.82,110.63,110.7,161166
20070901|2007-06-08 02:30,8,110.7,110.8,110.69,110.76,100616
20070901|2007-06-08 03:00,8,110.76,110.79,110.73,110.76,60588
20070901|2007-06-08 03:30,8,110.76,110.77,110.71,110.74,65698
20070901|2007-06-08 04:00,8,110.73,110.76,110.51,110.52,143764
20070901|2007-06-08 04:30,8,110.52,110.59,110.42,110.48,230055
20070901|2007-06-08 05:00,8,110.48,110.51,110.27,110.39,219521
20070901|2007-06-08 05:30,8,110.39,110.61,110.39,110.55,180692
20070901|2007-06-08 06:00,8,110.55,110.69,110.46,110.64,113738
20070901|2007-06-08 06:30,8,110.64,110.74,110.58,110.68,117719
20070901|2007-06-08 07:00,8,110.68,110.82,110.62,110.68,128511
20070901|2007-06-08 07:30,8,110.67,110.78,110.65,110.73,100450
20070901|2007-06-08 08:00,8,110.73,110.78,110.66,110.73,72329
20070901|2007-06-08 08:30,8,110.73,110.89,110.7,110.8,112050
20070901|2007-06-08 09:00,8,110.8,110.84,110.72,110.76,81145
20070901|2007-06-08 09:30,8,110.76,110.85,110.75,110.79,64058
20070901|2007-06-08 10:00,8,110.79,110.79,110.68,110.75,70422
20070901|2007-06-08 10:30,8,110.76,110.79,110.73,110.77,29066
20070901|2007-06-08 11:00,8,110.78,110.85,110.75,110.83,22844
20070901|2007-06-08 11:30,8,110.82,110.85,110.77,110.77,11171
20070901|2007-06-08 12:00,8,110.77,110.81,110.77,110.8,4388
20070901|2007-06-08 12:30,8,110.8,110.82,110.78,110.82,1303
20070901|2007-06-08 13:00,8,110.82,110.89,110.81,110.88,3504
20070901|2007-06-08 13:30,8,110.89,110.89,110.87,110.89,700
20070901|2007-06-08 14:00,8,110.89,110.89,110.87,110.88,458
20070901|2007-06-08 14:30,8,110.89,110.89,110.85,110.85,845
20070901|2007-06-08 15:00,8,110.88,110.88,110.88,110.88,165
20070901|2007-06-11 01:00,11,110.77,110.83,110.7,110.79,42403
20070901|2007-06-11 01:30,11,110.79,110.93,110.79,110.88,56206
20070901|2007-06-11 02:00,11,110.88,111,110.83,110.97,92624
20070901|2007-06-11 02:30,11,110.97,111.05,110.96,111.01,111486
20070901|2007-06-11 03:00,11,111.01,111.03,110.82,110.83,113547
20070901|2007-06-11 03:30,11,110.84,110.93,110.81,110.91,75983
20070901|2007-06-11 04:00,11,110.91,110.97,110.87,110.95,45244
20070901|2007-06-11 04:30,11,110.95,110.97,110.88,110.89,31289
20070901|2007-06-11 05:00,11,110.9,110.94,110.86,110.92,35776
20070901|2007-06-11 05:30,11,110.92,110.98,110.91,110.95,43062
20070901|2007-06-11 06:00,11,110.95,110.98,110.94,110.96,15557
20070901|2007-06-11 06:30,11,110.96,110.98,110.88,110.89,32554
20070901|2007-06-11 07:00,11,110.89,110.96,110.88,110.94,38219
20070901|2007-06-11 07:30,11,110.94,110.95,110.86,110.88,54060
20070901|2007-06-11 08:00,11,110.89,110.89,110.81,110.86,68524
20070901|2007-06-11 08:30,11,110.86,110.93,110.85,110.87,53694
20070901|2007-06-11 09:00,11,110.88,110.9,110.75,110.87,104473
20070901|2007-06-11 09:30,11,110.88,110.9,110.82,110.83,55680
20070901|2007-06-11 10:00,11,110.83,110.86,110.78,110.81,42205
20070901|2007-06-11 10:30,11,110.81,110.84,110.8,110.83,16709
20070901|2007-06-11 11:00,11,110.84,110.85,110.82,110.85,8557
20070901|2007-06-11 11:30,11,110.85,110.89,110.83,110.87,8258
20070901|2007-06-11 12:00,11,110.88,110.9,110.84,110.85,4548
20070901|2007-06-11 12:30,11,110.86,110.89,110.86,110.89,1259
20070901|2007-06-11 13:00,11,110.87,110.88,110.84,110.86,726
20070901|2007-06-11 13:30,11,110.85,110.86,110.82,110.83,302
20070901|2007-06-11 14:00,11,110.83,110.83,110.8,110.8,556
20070901|2007-06-11 14:30,11,110.8,110.81,110.76,110.76,1474
20070901|2007-06-11 15:00,11,110.78,110.78,110.78,110.78,36
20070901|2007-06-12 01:00,12,110.75,110.8,110.73,110.76,27061
20070901|2007-06-12 01:30,12,110.76,110.77,110.65,110.73,52590
20070901|2007-06-12 02:00,12,110.73,110.76,110.68,110.73,55397
20070901|2007-06-12 02:30,12,110.74,110.76,110.61,110.67,84401
20070901|2007-06-12 03:00,12,110.67,110.69,110.65,110.67,36343
20070901|2007-06-12 03:30,12,110.66,110.72,110.63,110.71,78310
20070901|2007-06-12 04:00,12,110.7,110.71,110.64,110.69,59608
20070901|2007-06-12 04:30,12,110.68,110.71,110.67,110.7,40414
20070901|2007-06-12 05:00,12,110.7,110.7,110.58,110.59,106589
20070901|2007-06-12 05:30,12,110.59,110.62,110.52,110.57,120504
20070901|2007-06-12 06:00,12,110.56,110.58,110.46,110.49,110621
20070901|2007-06-12 06:30,12,110.49,110.58,110.48,110.54,83308
20070901|2007-06-12 07:00,12,110.54,110.59,110.53,110.53,57451
20070901|2007-06-12 07:30,12,110.53,110.56,110.48,110.5,79018
20070901|2007-06-12 08:00,12,110.5,110.53,110.47,110.48,83577
20070901|2007-06-12 08:30,12,110.49,110.52,110.43,110.45,115732
20070901|2007-06-12 09:00,12,110.44,110.46,110.32,110.37,185192
20070901|2007-06-12 09:30,12,110.37,110.43,110.34,110.42,101090
20070901|2007-06-12 10:00,12,110.42,110.5,110.38,110.49,95657
20070901|2007-06-12 10:30,12,110.48,110.54,110.45,110.51,57775
20070901|2007-06-12 11:00,12,110.51,110.51,110.47,110.49,32972
20070901|2007-06-12 11:30,12,110.48,110.49,110.41,110.44,17235
20070901|2007-06-12 12:00,12,110.44,110.45,110.35,110.43,16686
20070901|2007-06-12 12:30,12,110.43,110.48,110.42,110.48,5419
20070901|2007-06-12 13:00,12,110.47,110.47,110.39,110.4,6017
20070901|2007-06-12 13:30,12,110.39,110.4,110.31,110.32,7299
20070901|2007-06-12 14:00,12,110.33,110.34,110.28,110.32,15189
20070901|2007-06-12 14:30,12,110.31,110.33,110.26,110.33,7508
20070901|2007-06-12 15:00,12,110.33,110.33,110.33,110.33,140
20070901|2007-06-13 01:00,13,110.27,110.35,110.22,110.26,119991
20070901|2007-06-13 01:30,13,110.27,110.36,110.26,110.27,60190
20070901|2007-06-13 02:00,13,110.27,110.31,110.04,110.09,198400
20070901|2007-06-13 02:30,13,110.09,110.1,109.99,110.01,174983
20070901|2007-06-13 03:00,13,110.01,110.09,110,110.07,106670
20070901|2007-06-13 03:30,13,110.06,110.06,109.92,109.96,213246
20070901|2007-06-13 04:00,13,109.96,109.98,109.83,109.83,224566
20070901|2007-06-13 04:30,13,109.82,109.85,109.66,109.83,358214
20070901|2007-06-13 05:00,13,109.83,109.93,109.81,109.84,151684
20070901|2007-06-13 05:30,13,109.84,109.9,109.8,109.85,94828
20070901|2007-06-13 06:00,13,109.86,109.97,109.85,109.91,96009
20070901|2007-06-13 06:30,13,109.91,109.93,109.86,109.93,43215
20070901|2007-06-13 07:00,13,109.93,110,109.76,109.83,108438
20070901|2007-06-13 07:30,13,109.82,110.14,109.78,110.08,337465
20070901|2007-06-13 08:00,13,110.07,110.26,110.02,110.07,252037
20070901|2007-06-13 08:30,13,110.08,110.17,110.04,110.08,129425
20070901|2007-06-13 09:00,13,110.09,110.23,110.08,110.19,105922
20070901|2007-06-13 09:30,13,110.19,110.36,110.18,110.23,156671
20070901|2007-06-13 10:00,13,110.23,110.27,110.17,110.19,87058
20070901|2007-06-13 10:30,13,110.18,110.26,110.16,110.23,46086
20070901|2007-06-13 11:00,13,110.22,110.23,110.17,110.19,21378
20070901|2007-06-13 11:30,13,110.19,110.22,110.17,110.18,17719
20070901|2007-06-13 12:00,13,110.19,110.19,110.13,110.16,10629
20070901|2007-06-13 12:30,13,110.17,110.22,110.16,110.2,2624
20070901|2007-06-13 13:00,13,110.2,110.22,110.19,110.22,4124
20070901|2007-06-13 13:30,13,110.21,110.25,110.21,110.22,4246
20070901|2007-06-13 14:00,13,110.22,110.26,110.22,110.23,3845
20070901|2007-06-13 14:30,13,110.22,110.25,110.21,110.23,935
20070901|2007-06-14 01:00,14,110.21,110.37,110.19,110.35,51813
20070901|2007-06-14 01:30,14,110.36,110.36,110.14,110.15,63222
20070901|2007-06-14 02:00,14,110.15,110.18,110.04,110.13,116735
20070901|2007-06-14 02:30,14,110.13,110.18,110.11,110.15,58120
20070901|2007-06-14 03:00,14,110.15,110.15,110.09,110.11,60650
20070901|2007-06-14 03:30,14,110.11,110.13,110.06,110.07,88927
20070901|2007-06-14 04:00,14,110.06,110.3,110.02,110.27,211106
20070901|2007-06-14 04:30,14,110.27,110.27,110.17,110.18,90200
20070901|2007-06-14 05:00,14,110.18,110.29,110.17,110.29,65002
20070901|2007-06-14 05:30,14,110.29,110.37,110.25,110.26,97258
20070901|2007-06-14 06:00,14,110.26,110.27,110.2,110.23,32021
20070901|2007-06-14 06:30,14,110.23,110.27,110.18,110.23,43474
20070901|2007-06-14 07:00,14,110.23,110.25,110.12,110.18,55540
20070901|2007-06-14 07:30,14,110.18,110.29,110.07,110.17,199007
20070901|2007-06-14 08:00,14,110.17,110.25,110.16,110.25,69397
20070901|2007-06-14 08:30,14,110.24,110.41,110.21,110.37,136065
20070901|2007-06-14 09:00,14,110.37,110.45,110.31,110.41,165573
20070901|2007-06-14 09:30,14,110.4,110.46,110.31,110.32,117929
20070901|2007-06-14 10:00,14,110.32,110.32,110.13,110.22,148066
20070901|2007-06-14 10:30,14,110.22,110.24,110.02,110.12,82320
20070901|2007-06-14 11:00,14,110.12,110.15,110.08,110.14,23164
20070901|2007-06-14 11:30,14,110.14,110.19,110.08,110.18,13529
20070901|2007-06-14 12:00,14,110.18,110.19,110.13,110.16,1525
20070901|2007-06-14 12:30,14,110.16,110.18,110.13,110.16,1313
20070901|2007-06-14 13:00,14,110.16,110.17,110.13,110.14,523
20070901|2007-06-14 13:30,14,110.15,110.16,110.12,110.12,362
20070901|2007-06-14 14:00,14,110.13,110.13,110.1,110.1,307
20070901|2007-06-14 14:30,14,110.1,110.11,110.05,110.05,1338
20070901|2007-06-14 15:00,14,110.06,110.06,110.06,110.06,35
20070901|2007-06-15 01:00,15,110.09,110.17,110.05,110.12,33326
20070901|2007-06-15 01:30,15,110.12,110.17,110.12,110.15,10195
20070901|2007-06-15 02:00,15,110.15,110.16,109.97,110.06,104940
20070901|2007-06-15 02:30,15,110.07,110.07,109.88,109.97,133064
20070901|2007-06-15 03:00,15,109.96,109.99,109.9,109.97,82446
20070901|2007-06-15 03:30,15,109.97,110,109.91,109.95,81466
20070901|2007-06-15 04:00,15,109.94,109.99,109.92,109.93,46564
20070901|2007-06-15 04:30,15,109.93,109.97,109.86,109.92,58678
20070901|2007-06-15 05:00,15,109.92,109.96,109.9,109.95,32617
20070901|2007-06-15 05:30,15,109.95,109.98,109.94,109.98,27789
20070901|2007-06-15 06:00,15,109.97,110.04,109.97,110.03,41710
20070901|2007-06-15 06:30,15,110.04,110.04,109.96,109.97,32756
20070901|2007-06-15 07:00,15,109.97,110.1,109.89,110.09,79998
20070901|2007-06-15 07:30,15,110.1,110.14,109.96,110.06,214858
20070901|2007-06-15 08:00,15,110.06,110.14,110,110.09,141947
20070901|2007-06-15 08:30,15,110.09,110.1,110.02,110.06,69828
20070901|2007-06-15 09:00,15,110.05,110.13,110.03,110.1,98434
20070901|2007-06-15 09:30,15,110.1,110.26,110.1,110.23,130203
20070901|2007-06-15 10:00,15,110.22,110.23,110.04,110.1,90455
20070901|2007-06-15 10:30,15,110.09,110.13,110.09,110.11,32077
20070901|2007-06-15 11:00,15,110.1,110.1,110,110.04,20331
20070901|2007-06-15 11:30,15,110.04,110.1,110.02,110.09,10469
20070901|2007-06-15 12:00,15,110.1,110.13,110.08,110.12,3289
20070901|2007-06-15 12:30,15,110.13,110.14,110.1,110.13,2628
20070901|2007-06-15 13:00,15,110.12,110.19,110.12,110.19,3365
20070901|2007-06-15 13:30,15,110.19,110.19,110.12,110.17,1672
20070901|2007-06-15 14:00,15,110.18,110.22,110.17,110.2,1123
20070901|2007-06-15 14:30,15,110.21,110.22,110.18,110.2,1348
20070901|2007-06-15 15:00,15,110.21,110.21,110.21,110.21,82
20070901|2007-06-18 01:00,18,110.15,110.19,110.09,110.1,31375
20070901|2007-06-18 01:30,18,110.1,110.2,110.08,110.18,20877
20070901|2007-06-18 02:00,18,110.17,110.2,110.12,110.12,25034
20070901|2007-06-18 02:30,18,110.12,110.2,110.12,110.19,22398
20070901|2007-06-18 03:00,18,110.19,110.29,110.17,110.27,76588
20070901|2007-06-18 03:30,18,110.27,110.32,110.24,110.25,57184
20070901|2007-06-18 04:00,18,110.25,110.32,110.25,110.28,49770
20070901|2007-06-18 04:30,18,110.28,110.28,110.22,110.24,31005
20070901|2007-06-18 05:00,18,110.23,110.29,110.22,110.28,30672
20070901|2007-06-18 05:30,18,110.28,110.28,110.25,110.27,17248
20070901|2007-06-18 06:00,18,110.27,110.32,110.27,110.28,23345
20070901|2007-06-18 06:30,18,110.28,110.36,110.27,110.35,47342
20070901|2007-06-18 07:00,18,110.36,110.37,110.27,110.29,50110
20070901|2007-06-18 07:30,18,110.3,110.35,110.28,110.3,37252
20070901|2007-06-18 08:00,18,110.3,110.31,110.17,110.19,74190
20070901|2007-06-18 08:30,18,110.19,110.19,110.04,110.05,116997
20070901|2007-06-18 09:00,18,110.05,110.09,109.9,109.96,157952
20070901|2007-06-18 09:30,18,109.97,110.07,109.96,109.98,95395
20070901|2007-06-18 10:00,18,109.98,110.08,109.97,110.07,56902
20070901|2007-06-18 10:30,18,110.07,110.1,110.01,110.08,35538
20070901|2007-06-18 11:00,18,110.08,110.09,110.05,110.07,10354
20070901|2007-06-18 11:30,18,110.07,110.11,110.06,110.1,18398
20070901|2007-06-18 12:00,18,110.1,110.14,110.09,110.11,7156
20070901|2007-06-18 12:30,18,110.12,110.12,110.05,110.09,1885
20070901|2007-06-18 13:00,18,110.1,110.12,110.09,110.11,605
20070901|2007-06-18 13:30,18,110.11,110.15,110.1,110.15,1177
20070901|2007-06-18 14:00,18,110.15,110.16,110.14,110.15,1925
20070901|2007-06-18 14:30,18,110.15,110.16,110.09,110.09,1257
20070901|2007-06-18 15:00,18,110.09,110.09,110.09,110.09,41
20070901|2007-06-19 01:00,19,110.1,110.15,110.08,110.13,19516
20070901|2007-06-19 01:30,19,110.13,110.16,110.12,110.13,15139
20070901|2007-06-19 02:00,19,110.12,110.13,110.06,110.09,35898
20070901|2007-06-19 02:30,19,110.09,110.16,110.08,110.15,33541
20070901|2007-06-19 03:00,19,110.14,110.16,110.1,110.12,33268
20070901|2007-06-19 03:30,19,110.12,110.25,110.1,110.21,76819
20070901|2007-06-19 04:00,19,110.21,110.28,110.19,110.22,103175
20070901|2007-06-19 04:30,19,110.22,110.22,110.08,110.16,73085
20070901|2007-06-19 05:00,19,110.17,110.21,110.16,110.18,32518
20070901|2007-06-19 05:30,19,110.18,110.2,110.15,110.17,33916
20070901|2007-06-19 06:00,19,110.18,110.2,110.14,110.18,22073
20070901|2007-06-19 06:30,19,110.18,110.25,110.17,110.24,29075
20070901|2007-06-19 07:00,19,110.23,110.27,110.19,110.22,60425
20070901|2007-06-19 07:30,19,110.22,110.3,110.21,110.26,116204
20070901|2007-06-19 08:00,19,110.27,110.41,110.24,110.38,128947
20070901|2007-06-19 08:30,19,110.39,110.41,110.3,110.39,110434
20070901|2007-06-19 09:00,19,110.39,110.42,110.34,110.34,84072
20070901|2007-06-19 09:30,19,110.34,110.4,110.33,110.36,47900
20070901|2007-06-19 10:00,19,110.36,110.42,110.36,110.41,48937
20070901|2007-06-19 10:30,19,110.41,110.53,110.4,110.52,95420
20070901|2007-06-19 11:00,19,110.51,110.52,110.43,110.47,36142
20070901|2007-06-19 11:30,19,110.46,110.51,110.43,110.49,24485
20070901|2007-06-19 12:00,19,110.49,110.51,110.47,110.49,4195
20070901|2007-06-19 12:30,19,110.49,110.54,110.49,110.52,4328
20070901|2007-06-19 13:00,19,110.52,110.54,110.52,110.52,2344
20070901|2007-06-19 13:30,19,110.52,110.54,110.52,110.53,1164
20070901|2007-06-19 14:00,19,110.53,110.57,110.52,110.57,3561
20070901|2007-06-19 14:30,19,110.57,110.61,110.56,110.59,5232
20070901|2007-06-19 15:00,19,110.6,110.6,110.6,110.6,34
20070901|2007-06-20 01:00,20,110.53,110.57,110.48,110.54,39853
20070901|2007-06-20 01:30,20,110.54,110.71,110.52,110.69,99308
20070901|2007-06-20 02:00,20,110.69,110.69,110.61,110.62,56970
20070901|2007-06-20 02:30,20,110.62,110.7,110.61,110.69,68676
20070901|2007-06-20 03:00,20,110.69,110.72,110.64,110.66,92373
20070901|2007-06-20 03:30,20,110.66,110.82,110.64,110.75,205718
20070901|2007-06-20 04:00,20,110.76,110.77,110.66,110.7,108637
20070901|2007-06-20 04:30,20,110.7,110.7,110.56,110.64,164986
20070901|2007-06-20 05:00,20,110.65,110.66,110.55,110.59,69695
20070901|2007-06-20 05:30,20,110.58,110.62,110.56,110.6,43593
20070901|2007-06-20 06:00,20,110.6,110.68,110.58,110.61,41039
20070901|2007-06-20 06:30,20,110.61,110.63,110.51,110.56,58897
20070901|2007-06-20 07:00,20,110.57,110.57,110.49,110.51,55619
20070901|2007-06-20 07:30,20,110.51,110.52,110.38,110.41,168813
20070901|2007-06-20 08:00,20,110.41,110.42,110.12,110.24,269363
20070901|2007-06-20 08:30,20,110.24,110.26,110.09,110.13,165679
20070901|2007-06-20 09:00,20,110.13,110.2,110.1,110.16,117179
20070901|2007-06-20 09:30,20,110.16,110.24,110.13,110.16,84927
20070901|2007-06-20 10:00,20,110.16,110.25,110.14,110.24,72314
20070901|2007-06-20 10:30,20,110.24,110.27,110.22,110.24,41715
20070901|2007-06-20 11:00,20,110.23,110.25,110.21,110.22,16808
20070901|2007-06-20 11:30,20,110.22,110.25,110.18,110.2,13326
20070901|2007-06-20 12:00,20,110.2,110.21,110.13,110.19,14259
20070901|2007-06-20 12:30,20,110.19,110.21,110.15,110.16,6250
20070901|2007-06-20 13:00,20,110.16,110.21,110.16,110.21,2109
20070901|2007-06-20 13:30,20,110.21,110.22,110.18,110.21,2741
20070901|2007-06-20 14:00,20,110.21,110.21,110.14,110.14,1546
20070901|2007-06-20 14:30,20,110.14,110.19,110.13,110.19,1162
20070901|2007-06-20 15:00,20,110.19,110.19,110.19,110.19,94
20070901|2007-06-21 01:00,21,110.14,110.15,110.07,110.14,38428
20070901|2007-06-21 01:30,21,110.13,110.18,110.08,110.16,24201
20070901|2007-06-21 02:00,21,110.17,110.22,110.11,110.16,45441
20070901|2007-06-21 02:30,21,110.17,110.17,109.93,109.98,196034
20070901|2007-06-21 03:00,21,109.98,110.06,109.92,110.04,104171
20070901|2007-06-21 03:30,21,110.05,110.08,109.97,110.02,63033
20070901|2007-06-21 04:00,21,110.01,110.08,110,110.01,42838
20070901|2007-06-21 04:30,21,110.01,110.1,110.01,110.02,62320
20070901|2007-06-21 05:00,21,110.02,110.07,109.97,110.04,58787
20070901|2007-06-21 05:30,21,110.03,110.19,110.03,110.19,71926
20070901|2007-06-21 06:00,21,110.19,110.19,110.1,110.13,48225
20070901|2007-06-21 06:30,21,110.13,110.35,110.12,110.29,125594
20070901|2007-06-21 07:00,21,110.29,110.41,110.27,110.4,107550
20070901|2007-06-21 07:30,21,110.4,110.47,110.31,110.4,171852
20070901|2007-06-21 08:00,21,110.41,110.41,110.16,110.25,161599
20070901|2007-06-21 08:30,21,110.25,110.34,110.23,110.28,101647
20070901|2007-06-21 09:00,21,110.28,110.34,110.2,110.26,78769
20070901|2007-06-21 09:30,21,110.25,110.33,110.18,110.19,74547
20070901|2007-06-21 10:00,21,110.19,110.25,110.16,110.18,47265
20070901|2007-06-21 10:30,21,110.19,110.21,110.04,110.1,54129
20070901|2007-06-21 11:00,21,110.1,110.16,110.07,110.1,45156
20070901|2007-06-21 11:30,21,110.1,110.15,110.09,110.11,7631
20070901|2007-06-21 12:00,21,110.12,110.14,110.07,110.1,8966
20070901|2007-06-21 12:30,21,110.09,110.1,110.06,110.07,1303
20070901|2007-06-21 13:00,21,110.07,110.13,110.06,110.09,1473
20070901|2007-06-21 13:30,21,110.08,110.1,110.05,110.06,2722
20070901|2007-06-21 14:00,21,110.06,110.08,110.06,110.07,921
20070901|2007-06-21 14:30,21,110.06,110.07,110.03,110.03,2202
20070901|2007-06-21 15:00,21,110.03,110.03,110.03,110.03,23
20070901|2007-06-22 01:00,22,110.06,110.08,110.03,110.05,23417
20070901|2007-06-22 01:30,22,110.05,110.06,109.98,110.05,25217
20070901|2007-06-22 02:00,22,110.05,110.15,110.04,110.14,37844
20070901|2007-06-22 02:30,22,110.14,110.24,110.09,110.2,49472
20070901|2007-06-22 03:00,22,110.2,110.31,110.18,110.26,134674
20070901|2007-06-22 03:30,22,110.26,110.29,110.17,110.23,64244
20070901|2007-06-22 04:00,22,110.23,110.24,110.2,110.21,26674
20070901|2007-06-22 04:30,22,110.21,110.22,110.14,110.15,42514
20070901|2007-06-22 05:00,22,110.16,110.16,110.02,110.02,64041
20070901|2007-06-22 05:30,22,110.02,110.08,109.97,110.07,55024
20070901|2007-06-22 06:00,22,110.06,110.12,110.04,110.11,27024
20070901|2007-06-22 06:30,22,110.11,110.11,110.03,110.07,26899
20070901|2007-06-22 07:00,22,110.07,110.08,110.03,110.08,31665
20070901|2007-06-22 07:30,22,110.08,110.09,110.04,110.07,40301
20070901|2007-06-22 08:00,22,110.06,110.12,109.97,109.99,76983
20070901|2007-06-22 08:30,22,110,110.05,109.93,110.03,100005
20070901|2007-06-22 09:00,22,110.03,110.12,110,110.09,63042
20070901|2007-06-22 09:30,22,110.1,110.23,110.05,110.08,101123
20070901|2007-06-22 10:00,22,110.07,110.15,110.04,110.13,53418
20070901|2007-06-22 10:30,22,110.13,110.15,110.07,110.12,25351
20070901|2007-06-22 11:00,22,110.13,110.18,110.1,110.18,15306
20070901|2007-06-22 11:30,22,110.18,110.26,110.18,110.24,21101
20070901|2007-06-22 12:00,22,110.25,110.38,110.24,110.25,23859
20070901|2007-06-22 12:30,22,110.25,110.32,110.25,110.28,4944
20070901|2007-06-22 13:00,22,110.29,110.34,110.28,110.3,2145
20070901|2007-06-22 13:30,22,110.29,110.35,110.29,110.34,571
20070901|2007-06-22 14:00,22,110.34,110.37,110.34,110.36,1700
20070901|2007-06-22 14:30,22,110.37,110.38,110.32,110.32,1360
20070901|2007-06-22 15:00,22,110.31,110.31,110.31,110.31,76
20070901|2007-06-25 01:00,25,110.39,110.46,110.33,110.34,43127
20070901|2007-06-25 01:30,25,110.34,110.4,110.33,110.35,20070
20070901|2007-06-25 02:00,25,110.35,110.35,110.25,110.31,50161
20070901|2007-06-25 02:30,25,110.31,110.51,110.3,110.48,90766
20070901|2007-06-25 03:00,25,110.47,110.5,110.41,110.43,63271
20070901|2007-06-25 03:30,25,110.44,110.49,110.42,110.43,33142
20070901|2007-06-25 04:00,25,110.43,110.43,110.36,110.39,45052
20070901|2007-06-25 04:30,25,110.4,110.4,110.31,110.35,40295
20070901|2007-06-25 05:00,25,110.35,110.39,110.31,110.38,26717
20070901|2007-06-25 05:30,25,110.38,110.48,110.36,110.46,41299
20070901|2007-06-25 06:00,25,110.46,110.46,110.4,110.45,19230
20070901|2007-06-25 06:30,25,110.45,110.48,110.42,110.43,20382
20070901|2007-06-25 07:00,25,110.43,110.44,110.29,110.32,67047
20070901|2007-06-25 07:30,25,110.33,110.44,110.32,110.37,53955
20070901|2007-06-25 08:00,25,110.38,110.53,110.35,110.47,75745
20070901|2007-06-25 08:30,25,110.46,110.58,110.43,110.51,104168
20070901|2007-06-25 09:00,25,110.52,110.54,110.36,110.39,115486
20070901|2007-06-25 09:30,25,110.39,110.48,110.32,110.33,81914
20070901|2007-06-25 10:00,25,110.33,110.43,110.28,110.41,70882
20070901|2007-06-25 10:30,25,110.4,110.4,110.34,110.36,28182
20070901|2007-06-25 11:00,25,110.37,110.38,110.33,110.38,9962
20070901|2007-06-25 11:30,25,110.39,110.4,110.37,110.39,2588
20070901|2007-06-25 12:00,25,110.39,110.41,110.38,110.39,3485
20070901|2007-06-25 12:30,25,110.39,110.4,110.39,110.39,844
20070901|2007-06-25 13:00,25,110.4,110.44,110.4,110.44,3734
20070901|2007-06-25 13:30,25,110.44,110.54,110.44,110.54,8548
20070901|2007-06-25 14:00,25,110.54,110.54,110.49,110.49,1698
20070901|2007-06-25 14:30,25,110.5,110.5,110.48,110.49,698
20070901|2007-06-25 15:00,25,110.49,110.49,110.49,110.49,38
20070901|2007-06-26 01:00,26,110.5,110.55,110.45,110.46,24784
20070901|2007-06-26 01:30,26,110.46,110.54,110.43,110.53,28328
20070901|2007-06-26 02:00,26,110.53,110.59,110.44,110.47,76108
20070901|2007-06-26 02:30,26,110.48,110.56,110.47,110.53,62280
20070901|2007-06-26 03:00,26,110.53,110.56,110.49,110.5,41664
20070901|2007-06-26 03:30,26,110.5,110.69,110.5,110.66,116643
20070901|2007-06-26 04:00,26,110.66,110.67,110.6,110.61,55168
20070901|2007-06-26 04:30,26,110.61,110.62,110.57,110.59,39942
20070901|2007-06-26 05:00,26,110.59,110.65,110.58,110.59,30053
20070901|2007-06-26 05:30,26,110.6,110.61,110.55,110.56,35522
20070901|2007-06-26 06:00,26,110.56,110.58,110.52,110.54,35347
20070901|2007-06-26 06:30,26,110.54,110.57,110.51,110.55,29413
20070901|2007-06-26 07:00,26,110.54,110.62,110.54,110.61,43093
20070901|2007-06-26 07:30,26,110.61,110.65,110.57,110.62,49620
20070901|2007-06-26 08:00,26,110.62,110.64,110.58,110.63,51727
20070901|2007-06-26 08:30,26,110.64,110.7,110.56,110.59,150367
20070901|2007-06-26 09:00,26,110.59,110.65,110.52,110.62,124850
20070901|2007-06-26 09:30,26,110.61,110.65,110.55,110.64,77058
20070901|2007-06-26 10:00,26,110.64,110.66,110.56,110.58,69691
20070901|2007-06-26 10:30,26,110.58,110.59,110.48,110.5,49859
20070901|2007-06-26 11:00,26,110.5,110.54,110.49,110.51,16127
20070901|2007-06-26 11:30,26,110.5,110.55,110.5,110.53,8003
20070901|2007-06-26 12:00,26,110.53,110.56,110.51,110.56,3356
20070901|2007-06-26 12:30,26,110.56,110.58,110.54,110.57,2478
20070901|2007-06-26 13:00,26,110.56,110.58,110.52,110.56,1547
20070901|2007-06-26 13:30,26,110.56,110.59,110.56,110.58,1854
20070901|2007-06-26 14:00,26,110.58,110.6,110.56,110.58,570
20070901|2007-06-26 14:30,26,110.58,110.6,110.57,110.6,2434
20070901|2007-06-26 15:00,26,110.61,110.61,110.61,110.61,58
20070901|2007-06-27 01:00,27,110.73,110.73,110.67,110.68,33009
20070901|2007-06-27 01:30,27,110.69,110.88,110.68,110.84,123104
20070901|2007-06-27 02:00,27,110.83,110.98,110.82,110.88,163597
20070901|2007-06-27 02:30,27,110.88,110.95,110.85,110.88,105264
20070901|2007-06-27 03:00,27,110.87,110.95,110.87,110.92,63004
20070901|2007-06-27 03:30,27,110.93,111.09,110.92,111.02,162743
20070901|2007-06-27 04:00,27,111.03,111.07,110.98,111.02,77167
20070901|2007-06-27 04:30,27,111.02,111.02,110.93,111,98355
20070901|2007-06-27 05:00,27,111,111,110.93,110.96,57732
20070901|2007-06-27 05:30,27,110.95,110.97,110.91,110.96,40000
20070901|2007-06-27 06:00,27,110.96,111.01,110.95,110.99,34878
20070901|2007-06-27 06:30,27,111,111,110.92,110.96,35799
20070901|2007-06-27 07:00,27,110.96,111.14,110.95,111.11,78361
20070901|2007-06-27 07:30,27,111.11,111.15,111.06,111.14,134865
20070901|2007-06-27 08:00,27,111.14,111.18,111.08,111.1,102115
20070901|2007-06-27 08:30,27,111.09,111.13,111.01,111.09,101840
20070901|2007-06-27 09:00,27,111.1,111.12,111.04,111.04,77055
20070901|2007-06-27 09:30,27,111.04,111.08,110.99,111.07,69874
20070901|2007-06-27 10:00,27,111.07,111.1,110.98,111.04,75415
20070901|2007-06-27 10:30,27,111.04,111.06,110.97,111.03,38053
20070901|2007-06-27 11:00,27,111.03,111.04,111.01,111.03,12592
20070901|2007-06-27 11:30,27,111.03,111.03,110.96,110.97,17979
20070901|2007-06-27 12:00,27,110.98,111.05,110.97,111.01,4913
20070901|2007-06-27 12:30,27,111.02,111.04,111,111.01,2676
20070901|2007-06-27 13:00,27,111,111.01,110.93,110.95,5191
20070901|2007-06-27 13:30,27,110.95,110.97,110.9,110.92,6277
20070901|2007-06-27 14:00,27,110.92,110.92,110.87,110.88,3680
20070901|2007-06-27 14:30,27,110.88,110.89,110.84,110.87,5063
20070901|2007-06-27 15:00,27,110.86,110.86,110.86,110.86,157
20070901|2007-06-28 01:00,28,110.81,110.82,110.74,110.75,72397
20070901|2007-06-28 01:30,28,110.75,110.78,110.71,110.77,63529
20070901|2007-06-28 02:00,28,110.77,110.79,110.68,110.73,93836
20070901|2007-06-28 02:30,28,110.73,110.74,110.64,110.67,106484
20070901|2007-06-28 03:00,28,110.67,110.71,110.61,110.67,96074
20070901|2007-06-28 03:30,28,110.66,110.67,110.6,110.64,63077
20070901|2007-06-28 04:00,28,110.65,110.69,110.63,110.66,56397
20070901|2007-06-28 04:30,28,110.67,110.71,110.64,110.7,27940
20070901|2007-06-28 05:00,28,110.71,110.76,110.7,110.74,46733
20070901|2007-06-28 05:30,28,110.74,110.78,110.73,110.78,38788
20070901|2007-06-28 06:00,28,110.78,110.83,110.75,110.83,37729
20070901|2007-06-28 06:30,28,110.83,110.88,110.82,110.86,51882
20070901|2007-06-28 07:00,28,110.86,110.87,110.77,110.8,48913
20070901|2007-06-28 07:30,28,110.81,110.89,110.76,110.87,115487
20070901|2007-06-28 08:00,28,110.87,110.91,110.83,110.86,79631
20070901|2007-06-28 08:30,28,110.86,110.97,110.85,110.96,82759
20070901|2007-06-28 09:00,28,110.95,111,110.92,110.96,85252
20070901|2007-06-28 09:30,28,110.95,110.96,110.9,110.93,55582
20070901|2007-06-28 10:00,28,110.93,110.97,110.84,110.87,82986
20070901|2007-06-28 10:30,28,110.87,110.88,110.84,110.86,29967
20070901|2007-06-28 11:00,28,110.85,110.88,110.85,110.87,14581
20070901|2007-06-28 11:30,28,110.87,110.91,110.85,110.88,10677
20070901|2007-06-28 12:00,28,110.88,110.9,110.88,110.89,6049
20070901|2007-06-28 12:30,28,110.88,110.89,110.85,110.86,3503
20070901|2007-06-28 13:00,28,110.87,110.93,110.72,110.91,22442
20070901|2007-06-28 13:30,28,110.91,110.92,110.81,110.81,10434
20070901|2007-06-28 14:00,28,110.82,110.83,110.79,110.8,4524
20070901|2007-06-28 14:30,28,110.81,110.83,110.78,110.8,3359
20070901|2007-06-28 15:00,28,110.81,110.81,110.81,110.81,80
20070901|2007-06-29 01:00,29,110.84,110.9,110.83,110.85,15815
20070901|2007-06-29 01:30,29,110.85,110.97,110.83,110.94,40644
20070901|2007-06-29 02:00,29,110.94,111.14,110.92,111.02,155352
20070901|2007-06-29 02:30,29,111.02,111.04,110.95,111,83441
20070901|2007-06-29 03:00,29,111,111.07,110.99,111.03,67324
20070901|2007-06-29 03:30,29,111.03,111.03,110.9,110.95,86332
20070901|2007-06-29 04:00,29,110.95,111,110.94,110.96,55902
20070901|2007-06-29 04:30,29,110.96,111,110.93,110.99,34754
20070901|2007-06-29 05:00,29,111,111.02,110.94,110.96,47164
20070901|2007-06-29 05:30,29,110.96,111.01,110.95,111,27503
20070901|2007-06-29 06:00,29,111.01,111.04,110.93,110.94,47861
20070901|2007-06-29 06:30,29,110.94,110.96,110.91,110.94,31004
20070901|2007-06-29 07:00,29,110.94,111,110.91,111,46947
20070901|2007-06-29 07:30,29,111,111.09,110.96,111.05,130143
20070901|2007-06-29 08:00,29,111.05,111.07,110.94,111.06,92656
20070901|2007-06-29 08:30,29,111.06,111.1,110.96,110.99,119906
20070901|2007-06-29 09:00,29,110.98,111.05,110.74,110.81,190621
20070901|2007-06-29 09:30,29,110.81,110.84,110.67,110.7,133076
20070901|2007-06-29 10:00,29,110.69,110.81,110.66,110.81,108674
20070901|2007-06-29 10:30,29,110.81,110.84,110.74,110.84,45540
20070901|2007-06-29 11:00,29,110.84,110.88,110.81,110.88,30642
20070901|2007-06-29 11:30,29,110.88,110.91,110.84,110.9,17235
20070901|2007-06-29 12:00,29,110.9,110.9,110.86,110.88,5513
20070901|2007-06-29 12:30,29,110.88,110.95,110.87,110.89,4725
20070901|2007-06-29 13:00,29,110.89,110.95,110.89,110.95,3893
20070901|2007-06-29 13:30,29,110.96,110.98,110.93,110.95,5168
20070901|2007-06-29 14:00,29,110.95,111.04,110.94,111.02,3675
20070901|2007-06-29 14:30,29,111.02,111.04,110.99,111,1860
20070901|2007-06-29 15:00,29,111.02,111.02,111.02,111.02,130
20070901|2007-07-02 01:00,2,111.05,111.08,110.97,111.02,45341
20070901|2007-07-02 01:30,2,111.02,111.12,111.01,111.09,64286
20070901|2007-07-02 02:00,2,111.09,111.26,111.08,111.22,128486
20070901|2007-07-02 02:30,2,111.22,111.25,111.17,111.18,62154
20070901|2007-07-02 03:00,2,111.19,111.28,111.15,111.18,89108
20070901|2007-07-02 03:30,2,111.18,111.24,111.17,111.21,53822
20070901|2007-07-02 04:00,2,111.22,111.29,111.19,111.27,75739
20070901|2007-07-02 04:30,2,111.28,111.3,111.24,111.27,71683
20070901|2007-07-02 05:00,2,111.28,111.29,111.23,111.28,51880
20070901|2007-07-02 05:30,2,111.27,111.29,111.13,111.15,78463
20070901|2007-07-02 06:00,2,111.15,111.16,111.07,111.14,76248
20070901|2007-07-02 06:30,2,111.15,111.18,111.14,111.16,18508
20070901|2007-07-02 07:00,2,111.16,111.17,111.09,111.11,41211
20070901|2007-07-02 07:30,2,111.11,111.18,111.11,111.17,40381
20070901|2007-07-02 08:00,2,111.16,111.25,111.16,111.19,50104
20070901|2007-07-02 08:30,2,111.19,111.27,111.19,111.24,55054
20070901|2007-07-02 09:00,2,111.23,111.35,111.19,111.34,173031
20070901|2007-07-02 09:30,2,111.34,111.35,111.27,111.31,107883
20070901|2007-07-02 10:00,2,111.32,111.34,111.25,111.32,91843
20070901|2007-07-02 10:30,2,111.33,111.34,111.27,111.29,28935
20070901|2007-07-02 11:00,2,111.29,111.37,111.29,111.34,26787
20070901|2007-07-02 11:30,2,111.34,111.37,111.34,111.36,7400
20070901|2007-07-02 12:00,2,111.35,111.44,111.35,111.41,22749
20070901|2007-07-02 12:30,2,111.4,111.41,111.37,111.4,1798
20070901|2007-07-02 13:00,2,111.4,111.41,111.38,111.41,1354
20070901|2007-07-02 13:30,2,111.4,111.45,111.39,111.44,3023
20070901|2007-07-02 14:00,2,111.44,111.52,111.44,111.51,9680
20070901|2007-07-02 14:30,2,111.51,111.52,111.48,111.49,1603
20070901|2007-07-02 15:00,2,111.49,111.49,111.49,111.49,33
20070901|2007-07-03 01:00,3,111.4,111.44,111.36,111.39,39540
20070901|2007-07-03 01:30,3,111.39,111.39,111.26,111.29,74351
20070901|2007-07-03 02:00,3,111.29,111.33,111.23,111.23,78502
20070901|2007-07-03 02:30,3,111.23,111.33,111.22,111.3,67557
20070901|2007-07-03 03:00,3,111.3,111.3,111.19,111.22,109926
20070901|2007-07-03 03:30,3,111.23,111.23,111.15,111.17,126002
20070901|2007-07-03 04:00,3,111.16,111.18,111.13,111.17,78608
20070901|2007-07-03 04:30,3,111.16,111.19,111.12,111.14,61722
20070901|2007-07-03 05:00,3,111.14,111.18,111.13,111.14,45303
20070901|2007-07-03 05:30,3,111.14,111.17,111.14,111.17,20826
20070901|2007-07-03 06:00,3,111.17,111.23,111.17,111.21,38829
20070901|2007-07-03 06:30,3,111.21,111.26,111.18,111.22,44721
20070901|2007-07-03 07:00,3,111.22,111.29,111.21,111.26,41185
20070901|2007-07-03 07:30,3,111.26,111.26,111.16,111.18,57861
20070901|2007-07-03 08:00,3,111.18,111.2,111.13,111.18,55343
20070901|2007-07-03 08:30,3,111.17,111.22,111.15,111.18,56815
20070901|2007-07-03 09:00,3,111.18,111.19,111.01,111.09,171546
20070901|2007-07-03 09:30,3,111.08,111.08,110.84,110.86,193611
20070901|2007-07-03 10:00,3,110.87,110.93,110.84,110.92,114254
20070901|2007-07-03 10:30,3,110.92,110.94,110.87,110.87,35878
20070901|2007-07-03 11:00,3,110.88,110.89,110.81,110.85,27359
20070901|2007-07-03 11:30,3,110.85,110.87,110.79,110.82,15123
20070901|2007-07-03 12:00,3,110.82,110.88,110.81,110.85,3275
20070901|2007-07-03 12:30,3,110.84,110.85,110.83,110.85,2509
20070901|2007-07-03 13:00,3,110.85,110.85,110.83,110.83,993
20070901|2007-07-03 13:30,3,110.83,110.84,110.83,110.83,164
20070901|2007-07-03 14:00,3,110.83,110.84,110.82,110.82,235
20070901|2007-07-03 14:30,3,110.83,110.87,110.81,110.86,1457
20070901|2007-07-03 15:00,3,110.85,110.85,110.85,110.85,38
20070901|2007-07-04 01:00,4,110.82,110.84,110.76,110.8,24565
20070901|2007-07-04 01:30,4,110.79,110.8,110.63,110.65,111221
20070901|2007-07-04 02:00,4,110.65,110.69,110.57,110.59,88444
20070901|2007-07-04 02:30,4,110.59,110.67,110.56,110.64,73993
20070901|2007-07-04 03:00,4,110.64,110.69,110.61,110.66,43247
20070901|2007-07-04 03:30,4,110.66,110.67,110.59,110.61,68481
20070901|2007-07-04 04:00,4,110.61,110.7,110.61,110.68,74409
20070901|2007-07-04 04:30,4,110.69,110.69,110.63,110.64,36867
20070901|2007-07-04 05:00,4,110.64,110.66,110.61,110.61,31541
20070901|2007-07-04 05:30,4,110.62,110.67,110.6,110.66,24474
20070901|2007-07-04 06:00,4,110.67,110.67,110.64,110.65,13149
20070901|2007-07-04 06:30,4,110.64,110.67,110.64,110.66,11870
20070901|2007-07-04 07:00,4,110.67,110.69,110.65,110.68,18335
20070901|2007-07-04 07:30,4,110.68,110.71,110.66,110.7,16923
20070901|2007-07-04 08:00,4,110.7,110.71,110.68,110.7,19305
20070901|2007-07-04 08:30,4,110.7,110.7,110.67,110.68,16652
20070901|2007-07-04 09:00,4,110.68,110.69,110.63,110.64,20480
20070901|2007-07-04 09:30,4,110.64,110.66,110.61,110.63,24473
20070901|2007-07-04 10:00,4,110.63,110.64,110.52,110.52,43774
20070901|2007-07-04 10:30,4,110.53,110.56,110.47,110.5,34722
20070901|2007-07-04 11:00,4,110.51,110.58,110.47,110.51,10876
20070901|2007-07-04 11:30,4,110.51,110.52,110.47,110.47,2950
20070901|2007-07-04 12:00,4,110.48,110.5,110.46,110.49,761
20070901|2007-07-04 12:30,4,110.49,110.5,110.48,110.5,164
20070901|2007-07-04 13:00,4,110.49,110.5,110.48,110.48,65
20070901|2007-07-04 13:30,4,110.48,110.49,110.46,110.47,478
20070901|2007-07-04 14:00,4,110.48,110.48,110.34,110.35,6456
20070901|2007-07-04 14:30,4,110.35,110.45,110.33,110.44,2055
20070901|2007-07-04 15:00,4,110.46,110.46,110.46,110.46,27
20070901|2007-07-05 01:00,5,110.44,110.45,110.37,110.4,37093
20070901|2007-07-05 01:30,5,110.4,110.42,110.31,110.41,67304
20070901|2007-07-05 02:00,5,110.41,110.47,110.38,110.41,48275
20070901|2007-07-05 02:30,5,110.4,110.42,110.35,110.38,42114
20070901|2007-07-05 03:00,5,110.38,110.5,110.35,110.44,95229
20070901|2007-07-05 03:30,5,110.44,110.46,110.38,110.43,76680
20070901|2007-07-05 04:00,5,110.43,110.43,110.37,110.39,40129
20070901|2007-07-05 04:30,5,110.4,110.43,110.39,110.41,23105
20070901|2007-07-05 05:00,5,110.41,110.43,110.39,110.41,16624
20070901|2007-07-05 05:30,5,110.41,110.41,110.37,110.38,18632
20070901|2007-07-05 06:00,5,110.38,110.41,110.37,110.4,21323
20070901|2007-07-05 06:30,5,110.39,110.43,110.38,110.42,28500
20070901|2007-07-05 07:00,5,110.42,110.43,110.34,110.37,60968
20070901|2007-07-05 07:30,5,110.36,110.47,110.14,110.2,264502
20070901|2007-07-05 08:00,5,110.2,110.3,110.19,110.25,118437
20070901|2007-07-05 08:30,5,110.25,110.32,110.24,110.24,93602
20070901|2007-07-05 09:00,5,110.24,110.28,110.17,110.18,131911
20070901|2007-07-05 09:30,5,110.18,110.24,110.12,110.19,130853
20070901|2007-07-05 10:00,5,110.19,110.25,110.16,110.17,85499
20070901|2007-07-05 10:30,5,110.18,110.19,110.11,110.15,60134
20070901|2007-07-05 11:00,5,110.14,110.18,110.12,110.16,30362
20070901|2007-07-05 11:30,5,110.15,110.18,110.1,110.13,28589
20070901|2007-07-05 12:00,5,110.13,110.17,110.11,110.15,12445
20070901|2007-07-05 12:30,5,110.15,110.19,110.14,110.18,2143
20070901|2007-07-05 13:00,5,110.17,110.19,110.12,110.14,2472
20070901|2007-07-05 13:30,5,110.14,110.15,110.09,110.09,3374
20070901|2007-07-05 14:00,5,110.09,110.11,110.08,110.09,895
20070901|2007-07-05 14:30,5,110.08,110.09,110.07,110.09,1651
20070901|2007-07-05 15:00,5,110.1,110.1,110.1,110.1,41
20070901|2007-07-06 01:00,6,110.21,110.21,110.12,110.15,22105
20070901|2007-07-06 01:30,6,110.15,110.18,110.03,110.05,49022
20070901|2007-07-06 02:00,6,110.05,110.07,109.95,109.99,85399
20070901|2007-07-06 02:30,6,109.99,110.06,109.99,110.04,45277
20070901|2007-07-06 03:00,6,110.04,110.07,110.01,110.05,36107
20070901|2007-07-06 03:30,6,110.05,110.16,110.05,110.15,68835
20070901|2007-07-06 04:00,6,110.16,110.17,110.1,110.12,32408
20070901|2007-07-06 04:30,6,110.11,110.12,110.07,110.08,29021
20070901|2007-07-06 05:00,6,110.08,110.1,110.03,110.08,38121
20070901|2007-07-06 05:30,6,110.08,110.08,110.05,110.06,19311
20070901|2007-07-06 06:00,6,110.07,110.11,110.06,110.08,27263
20070901|2007-07-06 06:30,6,110.08,110.11,110.05,110.09,24110
20070901|2007-07-06 07:00,6,110.09,110.12,109.91,109.96,64668
20070901|2007-07-06 07:30,6,109.96,110.05,109.81,110.03,294234
20070901|2007-07-06 08:00,6,110.03,110.13,109.95,109.98,152654
20070901|2007-07-06 08:30,6,109.99,110.01,109.9,109.94,103544
20070901|2007-07-06 09:00,6,109.94,110.01,109.91,109.94,54955
20070901|2007-07-06 09:30,6,109.94,110.01,109.9,109.92,61879
20070901|2007-07-06 10:00,6,109.93,109.98,109.89,109.94,46893
20070901|2007-07-06 10:30,6,109.95,109.96,109.85,109.88,58089
20070901|2007-07-06 11:00,6,109.87,109.89,109.77,109.86,56925
20070901|2007-07-06 11:30,6,109.86,109.86,109.8,109.84,14959
20070901|2007-07-06 12:00,6,109.83,109.89,109.83,109.85,4868
20070901|2007-07-06 12:30,6,109.85,109.9,109.85,109.89,2253
20070901|2007-07-06 13:00,6,109.89,109.89,109.84,109.85,1264
20070901|2007-07-06 13:30,6,109.85,109.86,109.83,109.83,770
20070901|2007-07-06 14:00,6,109.83,109.85,109.83,109.84,787
20070901|2007-07-06 14:30,6,109.84,109.87,109.83,109.85,1336
20070901|2007-07-06 15:00,6,109.84,109.84,109.84,109.84,16
20070901|2007-07-09 01:00,9,109.81,109.89,109.75,109.87,30408
20070901|2007-07-09 01:30,9,109.87,109.93,109.84,109.89,20316
20070901|2007-07-09 02:00,9,109.89,109.92,109.88,109.91,12632
20070901|2007-07-09 02:30,9,109.92,109.96,109.9,109.92,33967
20070901|2007-07-09 03:00,9,109.93,109.95,109.91,109.94,17048
20070901|2007-07-09 03:30,9,109.94,109.95,109.84,109.86,43183
20070901|2007-07-09 04:00,9,109.86,109.86,109.79,109.82,60747
20070901|2007-07-09 04:30,9,109.83,109.86,109.8,109.82,28988
20070901|2007-07-09 05:00,9,109.83,109.87,109.82,109.85,24959
20070901|2007-07-09 05:30,9,109.85,109.87,109.84,109.85,9260
20070901|2007-07-09 06:00,9,109.85,109.87,109.84,109.87,9045
20070901|2007-07-09 06:30,9,109.86,109.94,109.85,109.9,19821
20070901|2007-07-09 07:00,9,109.9,109.96,109.9,109.94,20934
20070901|2007-07-09 07:30,9,109.95,110.06,109.94,110.04,55825
20070901|2007-07-09 08:00,9,110.03,110.06,109.97,110.03,45558
20070901|2007-07-09 08:30,9,110.03,110.06,109.98,110,36804
20070901|2007-07-09 09:00,9,110,110.01,109.92,109.94,31338
20070901|2007-07-09 09:30,9,109.93,110.03,109.93,109.99,37517
20070901|2007-07-09 10:00,9,109.99,110,109.94,109.98,24298
20070901|2007-07-09 10:30,9,109.99,109.99,109.95,109.97,9979
20070901|2007-07-09 11:00,9,109.97,110.01,109.97,109.98,7325
20070901|2007-07-09 11:30,9,109.97,109.98,109.96,109.97,4763
20070901|2007-07-09 12:00,9,109.98,110,109.96,109.96,3115
20070901|2007-07-09 12:30,9,109.97,110,109.95,109.96,1682
20070901|2007-07-09 13:00,9,109.96,110.02,109.96,110.02,1216
20070901|2007-07-09 13:30,9,110.01,110.01,109.98,109.99,665
20070901|2007-07-09 14:00,9,110,110.01,109.99,109.99,119
20070901|2007-07-09 14:30,9,109.99,110.02,109.97,110.01,945
20070901|2007-07-09 15:00,9,110.01,110.01,110.01,110.01,29
20070901|2007-07-10 01:00,10,109.98,110.05,109.97,110.03,17370
20070901|2007-07-10 01:30,10,110.03,110.1,110.01,110.07,44799
20070901|2007-07-10 02:00,10,110.06,110.11,110.04,110.08,40689
20070901|2007-07-10 02:30,10,110.08,110.14,110.02,110.13,70339
20070901|2007-07-10 03:00,10,110.13,110.2,110.1,110.18,118825
20070901|2007-07-10 03:30,10,110.18,110.19,110.12,110.13,49562
20070901|2007-07-10 04:00,10,110.14,110.15,110.09,110.14,54798
20070901|2007-07-10 04:30,10,110.14,110.17,110.12,110.16,51968
20070901|2007-07-10 05:00,10,110.16,110.17,110.12,110.16,33869
20070901|2007-07-10 05:30,10,110.17,110.18,110.12,110.17,33298
20070901|2007-07-10 06:00,10,110.16,110.17,110.14,110.17,23338
20070901|2007-07-10 06:30,10,110.16,110.18,110.13,110.15,29959
20070901|2007-07-10 07:00,10,110.15,110.38,110.14,110.34,183024
20070901|2007-07-10 07:30,10,110.34,110.42,110.32,110.39,107143
20070901|2007-07-10 08:00,10,110.4,110.76,110.36,110.6,336072
20070901|2007-07-10 08:30,10,110.61,110.69,110.56,110.61,181645
20070901|2007-07-10 09:00,10,110.61,110.66,110.54,110.65,131543
20070901|2007-07-10 09:30,10,110.65,110.74,110.58,110.68,127850
20070901|2007-07-10 10:00,10,110.67,110.7,110.62,110.65,74800
20070901|2007-07-10 10:30,10,110.65,110.67,110.62,110.65,35635
20070901|2007-07-10 11:00,10,110.65,110.72,110.65,110.67,31841
20070901|2007-07-10 11:30,10,110.67,110.67,110.6,110.63,23675
20070901|2007-07-10 12:00,10,110.63,110.68,110.56,110.65,25312
20070901|2007-07-10 12:30,10,110.66,110.73,110.63,110.72,10485
20070901|2007-07-10 13:00,10,110.72,110.76,110.71,110.74,5477
20070901|2007-07-10 13:30,10,110.74,110.78,110.71,110.76,3485
20070901|2007-07-10 14:00,10,110.77,110.8,110.75,110.79,4698
20070901|2007-07-10 14:30,10,110.79,110.82,110.79,110.82,5756
20070901|2007-07-10 15:00,10,110.82,110.82,110.82,110.82,403
20070901|2007-07-11 01:00,11,111.09,111.14,110.97,111.06,101186
20070901|2007-07-11 01:30,11,111.05,111.31,111.04,111.28,166740
20070901|2007-07-11 02:00,11,111.28,111.28,111.12,111.19,139469
20070901|2007-07-11 02:30,11,111.19,111.19,111,111,173998
20070901|2007-07-11 03:00,11,111,111.01,110.89,111.01,131030
20070901|2007-07-11 03:30,11,111.01,111.02,110.86,110.89,108152
20070901|2007-07-11 04:00,11,110.9,110.92,110.83,110.89,91972
20070901|2007-07-11 04:30,11,110.89,111,110.88,110.95,95550
20070901|2007-07-11 05:00,11,110.94,110.98,110.93,110.93,59208
20070901|2007-07-11 05:30,11,110.93,111.05,110.93,111.05,65273
20070901|2007-07-11 06:00,11,111.05,111.17,111.05,111.13,101210
20070901|2007-07-11 06:30,11,111.14,111.18,111.01,111.03,85977
20070901|2007-07-11 07:00,11,111.04,111.12,110.9,110.9,104017
20070901|2007-07-11 07:30,11,110.9,110.93,110.78,110.89,152477
20070901|2007-07-11 08:00,11,110.9,111.02,110.85,110.98,96480
20070901|2007-07-11 08:30,11,110.97,111.03,110.86,111,114435
20070901|2007-07-11 09:00,11,111,111.02,110.87,110.88,96541
20070901|2007-07-11 09:30,11,110.89,110.95,110.87,110.88,50248
20070901|2007-07-11 10:00,11,110.89,110.91,110.62,110.74,151182
20070901|2007-07-11 10:30,11,110.74,110.74,110.62,110.69,53921
20070901|2007-07-11 11:00,11,110.69,110.74,110.64,110.67,25458
20070901|2007-07-11 11:30,11,110.68,110.74,110.66,110.7,15094
20070901|2007-07-11 12:00,11,110.7,110.72,110.66,110.67,5589
20070901|2007-07-11 12:30,11,110.67,110.68,110.61,110.68,6420
20070901|2007-07-11 13:00,11,110.68,110.7,110.64,110.65,2134
20070901|2007-07-11 13:30,11,110.65,110.7,110.64,110.69,1307
20070901|2007-07-11 14:00,11,110.69,110.69,110.65,110.66,609
20070901|2007-07-11 14:30,11,110.67,110.67,110.62,110.64,1153
20070901|2007-07-11 15:00,11,110.63,110.63,110.63,110.63,60
20070901|2007-07-12 01:00,12,110.7,110.72,110.58,110.61,35995
20070901|2007-07-12 01:30,12,110.61,110.62,110.38,110.43,97352
20070901|2007-07-12 02:00,12,110.43,110.48,110.38,110.39,84910
20070901|2007-07-12 02:30,12,110.39,110.5,110.36,110.47,79968
20070901|2007-07-12 03:00,12,110.47,110.6,110.47,110.58,91303
20070901|2007-07-12 03:30,12,110.57,110.62,110.53,110.58,84970
20070901|2007-07-12 04:00,12,110.58,110.61,110.51,110.54,61314
20070901|2007-07-12 04:30,12,110.54,110.64,110.52,110.62,55131
20070901|2007-07-12 05:00,12,110.62,110.7,110.6,110.69,56184
20070901|2007-07-12 05:30,12,110.68,110.82,110.66,110.8,91769
20070901|2007-07-12 06:00,12,110.79,110.8,110.68,110.7,38374
20070901|2007-07-12 06:30,12,110.7,110.71,110.62,110.63,34837
20070901|2007-07-12 07:00,12,110.62,110.75,110.62,110.73,45718
20070901|2007-07-12 07:30,12,110.72,110.77,110.66,110.74,95414
20070901|2007-07-12 08:00,12,110.74,110.78,110.71,110.75,63075
20070901|2007-07-12 08:30,12,110.75,110.76,110.52,110.54,120440
20070901|2007-07-12 09:00,12,110.54,110.6,110.49,110.54,109034
20070901|2007-07-12 09:30,12,110.54,110.55,110.44,110.45,92621
20070901|2007-07-12 10:00,12,110.45,110.49,110.4,110.44,76741
20070901|2007-07-12 10:30,12,110.43,110.47,110.38,110.4,43367
20070901|2007-07-12 11:00,12,110.39,110.41,110.24,110.28,54158
20070901|2007-07-12 11:30,12,110.28,110.33,110.23,110.26,18819
20070901|2007-07-12 12:00,12,110.26,110.3,110.22,110.28,9403
20070901|2007-07-12 12:30,12,110.28,110.28,110.23,110.23,2155
20070901|2007-07-12 13:00,12,110.23,110.29,110.22,110.27,2918
20070901|2007-07-12 13:30,12,110.27,110.28,110.24,110.27,2003
20070901|2007-07-12 14:00,12,110.27,110.27,110.15,110.16,5532
20070901|2007-07-12 14:30,12,110.16,110.2,110.14,110.18,3155
20070901|2007-07-12 15:00,12,110.19,110.19,110.19,110.19,28
20070901|2007-07-13 01:00,13,110.24,110.25,110.07,110.17,62366
20070901|2007-07-13 01:30,13,110.17,110.18,110.09,110.16,38349
20070901|2007-07-13 02:00,13,110.15,110.24,110.14,110.2,63147
20070901|2007-07-13 02:30,13,110.21,110.29,110.2,110.26,59816
20070901|2007-07-13 03:00,13,110.25,110.29,110.23,110.27,31218
20070901|2007-07-13 03:30,13,110.27,110.29,110.22,110.26,41164
20070901|2007-07-13 04:00,13,110.26,110.34,110.23,110.33,55135
20070901|2007-07-13 04:30,13,110.33,110.34,110.28,110.29,28778
20070901|2007-07-13 05:00,13,110.29,110.33,110.28,110.33,24402
20070901|2007-07-13 05:30,13,110.33,110.41,110.32,110.36,56635
20070901|2007-07-13 06:00,13,110.36,110.37,110.29,110.31,39184
20070901|2007-07-13 06:30,13,110.31,110.37,110.31,110.33,18383
20070901|2007-07-13 07:00,13,110.34,110.5,110.33,110.46,48466
20070901|2007-07-13 07:30,13,110.46,110.69,110.35,110.66,225214
20070901|2007-07-13 08:00,13,110.66,110.71,110.56,110.68,101672
20070901|2007-07-13 08:30,13,110.68,110.74,110.58,110.6,83683
20070901|2007-07-13 09:00,13,110.6,110.7,110.51,110.51,112934
20070901|2007-07-13 09:30,13,110.51,110.53,110.25,110.28,183226
20070901|2007-07-13 10:00,13,110.28,110.37,110.27,110.36,76755
20070901|2007-07-13 10:30,13,110.36,110.45,110.33,110.44,36372
20070901|2007-07-13 11:00,13,110.45,110.53,110.44,110.49,26941
20070901|2007-07-13 11:30,13,110.49,110.52,110.43,110.44,12912
20070901|2007-07-13 12:00,13,110.44,110.49,110.43,110.45,4576
20070901|2007-07-13 12:30,13,110.45,110.45,110.41,110.44,2279
20070901|2007-07-13 13:00,13,110.44,110.44,110.39,110.42,2681
20070901|2007-07-13 13:30,13,110.42,110.44,110.4,110.43,531
20070901|2007-07-13 14:00,13,110.44,110.45,110.43,110.43,284
20070901|2007-07-13 14:30,13,110.44,110.46,110.43,110.45,638
20070901|2007-07-13 15:00,13,110.47,110.47,110.47,110.47,40
20070901|2007-07-16 01:00,16,110.66,110.68,110.51,110.52,25712
20070901|2007-07-16 01:30,16,110.53,110.59,110.48,110.51,19005
20070901|2007-07-16 02:00,16,110.51,110.52,110.43,110.44,28118
20070901|2007-07-16 02:30,16,110.44,110.48,110.39,110.48,39060
20070901|2007-07-16 03:00,16,110.48,110.55,110.45,110.54,33504
20070901|2007-07-16 03:30,16,110.54,110.6,110.53,110.58,40186
20070901|2007-07-16 04:00,16,110.59,110.64,110.55,110.63,35383
20070901|2007-07-16 04:30,16,110.63,110.69,110.61,110.65,51563
20070901|2007-07-16 05:00,16,110.65,110.65,110.58,110.62,30633
20070901|2007-07-16 05:30,16,110.62,110.63,110.52,110.55,39809
20070901|2007-07-16 06:00,16,110.56,110.57,110.53,110.55,14830
20070901|2007-07-16 06:30,16,110.55,110.57,110.47,110.54,31270
20070901|2007-07-16 07:00,16,110.54,110.6,110.52,110.53,31128
20070901|2007-07-16 07:30,16,110.53,110.62,110.5,110.58,52808
20070901|2007-07-16 08:00,16,110.59,110.66,110.56,110.61,62025
20070901|2007-07-16 08:30,16,110.61,110.73,110.59,110.68,105161
20070901|2007-07-16 09:00,16,110.68,110.69,110.61,110.62,61036
20070901|2007-07-16 09:30,16,110.61,110.69,110.57,110.68,49665
20070901|2007-07-16 10:00,16,110.68,110.76,110.65,110.74,46941
20070901|2007-07-16 10:30,16,110.74,110.87,110.73,110.86,62489
20070901|2007-07-16 11:00,16,110.86,110.93,110.84,110.86,61853
20070901|2007-07-16 11:30,16,110.85,110.87,110.82,110.85,13775
20070901|2007-07-16 12:00,16,110.85,110.94,110.85,110.91,9709
20070901|2007-07-16 12:30,16,110.91,110.95,110.87,110.89,10224
20070901|2007-07-16 13:00,16,110.89,110.92,110.89,110.91,2044
20070901|2007-07-16 13:30,16,110.91,110.96,110.91,110.93,2034
20070901|2007-07-16 14:00,16,110.94,110.95,110.88,110.93,1722
20070901|2007-07-16 14:30,16,110.93,110.97,110.93,110.97,1927
20070901|2007-07-16 15:00,16,110.97,110.97,110.97,110.97,22
20070901|2007-07-17 01:00,17,110.92,110.94,110.83,110.85,27085
20070901|2007-07-17 01:30,17,110.85,111.04,110.84,111.02,57138
20070901|2007-07-17 02:00,17,111.02,111.08,110.96,111.01,84808
20070901|2007-07-17 02:30,17,111.01,111.01,110.89,110.9,59780
20070901|2007-07-17 03:00,17,110.9,110.95,110.88,110.9,60016
20070901|2007-07-17 03:30,17,110.9,111.06,110.87,111.04,103303
20070901|2007-07-17 04:00,17,111.04,111.1,110.98,111.02,118714
20070901|2007-07-17 04:30,17,111.02,111.03,110.96,110.98,53462
20070901|2007-07-17 05:00,17,110.97,111.03,110.97,111.02,18289
20070901|2007-07-17 05:30,17,111.02,111.03,110.97,111.02,24082
20070901|2007-07-17 06:00,17,111.02,111.05,110.99,111.04,27253
20070901|2007-07-17 06:30,17,111.04,111.04,110.94,110.94,34936
20070901|2007-07-17 07:00,17,110.94,110.97,110.85,110.93,60852
20070901|2007-07-17 07:30,17,110.93,110.95,110.63,110.64,210597
20070901|2007-07-17 08:00,17,110.64,110.74,110.61,110.72,117881
20070901|2007-07-17 08:30,17,110.72,110.74,110.66,110.72,64509
20070901|2007-07-17 09:00,17,110.72,110.76,110.55,110.57,120960
20070901|2007-07-17 09:30,17,110.57,110.59,110.41,110.42,141757
20070901|2007-07-17 10:00,17,110.42,110.6,110.41,110.58,110323
20070901|2007-07-17 10:30,17,110.58,110.65,110.56,110.63,48407
20070901|2007-07-17 11:00,17,110.64,110.7,110.61,110.7,24711
20070901|2007-07-17 11:30,17,110.7,110.75,110.68,110.74,26957
20070901|2007-07-17 12:00,17,110.74,110.8,110.71,110.75,16868
20070901|2007-07-17 12:30,17,110.74,110.74,110.69,110.7,4450
20070901|2007-07-17 13:00,17,110.7,110.71,110.63,110.63,3591
20070901|2007-07-17 13:30,17,110.63,110.63,110.58,110.62,4661
20070901|2007-07-17 14:00,17,110.62,110.64,110.6,110.64,893
20070901|2007-07-17 14:30,17,110.65,110.7,110.64,110.7,588
20070901|2007-07-17 15:00,17,110.71,110.71,110.71,110.71,75
20070901|2007-07-18 01:00,18,110.99,111.18,110.95,111.06,100483
20070901|2007-07-18 01:30,18,111.06,111.11,110.85,110.94,82735
20070901|2007-07-18 02:00,18,110.94,111.02,110.89,110.96,61031
20070901|2007-07-18 02:30,18,110.96,110.98,110.92,110.94,38637
20070901|2007-07-18 03:00,18,110.94,110.99,110.88,110.97,51315
20070901|2007-07-18 03:30,18,110.97,110.99,110.92,110.92,46365
20070901|2007-07-18 04:00,18,110.93,110.95,110.88,110.88,32684
20070901|2007-07-18 04:30,18,110.88,110.91,110.75,110.78,93189
20070901|2007-07-18 05:00,18,110.79,110.86,110.76,110.85,54935
20070901|2007-07-18 05:30,18,110.86,110.87,110.81,110.83,24981
20070901|2007-07-18 06:00,18,110.84,110.87,110.79,110.81,26363
20070901|2007-07-18 06:30,18,110.82,110.95,110.8,110.89,45382
20070901|2007-07-18 07:00,18,110.9,110.94,110.82,110.88,41956
20070901|2007-07-18 07:30,18,110.88,110.91,110.74,110.76,140633
20070901|2007-07-18 08:00,18,110.76,110.79,110.71,110.74,72897
20070901|2007-07-18 08:30,18,110.74,110.79,110.71,110.75,56941
20070901|2007-07-18 09:00,18,110.75,110.99,110.73,110.98,167185
20070901|2007-07-18 09:30,18,110.98,111.16,110.95,111.06,199551
20070901|2007-07-18 10:00,18,111.06,111.06,110.96,111.02,85433
20070901|2007-07-18 10:30,18,111.02,111.12,110.99,111.09,70176
20070901|2007-07-18 11:00,18,111.09,111.2,111.08,111.15,74090
20070901|2007-07-18 11:30,18,111.15,111.16,111.02,111.04,22781
20070901|2007-07-18 12:00,18,111.04,111.13,111.04,111.11,6765
20070901|2007-07-18 12:30,18,111.11,111.13,111.05,111.08,3159
20070901|2007-07-18 13:00,18,111.09,111.14,111.07,111.14,684
20070901|2007-07-18 13:30,18,111.14,111.14,111.09,111.1,1130
20070901|2007-07-18 14:00,18,111.11,111.12,111.08,111.09,631
20070901|2007-07-18 14:30,18,111.09,111.1,110.92,110.93,5586
20070901|2007-07-18 15:00,18,110.92,110.92,110.92,110.92,355
20070901|2007-07-19 01:00,19,110.85,110.91,110.8,110.89,28599
20070901|2007-07-19 01:30,19,110.88,110.97,110.88,110.93,28552
20070901|2007-07-19 02:00,19,110.92,110.97,110.84,110.84,47511
20070901|2007-07-19 02:30,19,110.85,110.89,110.85,110.86,33725
20070901|2007-07-19 03:00,19,110.87,110.91,110.81,110.83,53057
20070901|2007-07-19 03:30,19,110.84,110.88,110.77,110.84,82477
20070901|2007-07-19 04:00,19,110.83,110.85,110.78,110.83,49173
20070901|2007-07-19 04:30,19,110.83,110.89,110.81,110.84,58761
20070901|2007-07-19 05:00,19,110.85,110.9,110.85,110.88,48992
20070901|2007-07-19 05:30,19,110.88,110.88,110.83,110.85,21670
20070901|2007-07-19 06:00,19,110.85,110.88,110.83,110.87,18624
20070901|2007-07-19 06:30,19,110.87,110.88,110.85,110.86,10357
20070901|2007-07-19 07:00,19,110.87,110.93,110.84,110.85,37371
20070901|2007-07-19 07:30,19,110.85,110.86,110.78,110.81,76649
20070901|2007-07-19 08:00,19,110.81,110.84,110.77,110.77,49611
20070901|2007-07-19 08:30,19,110.78,110.87,110.76,110.87,53396
20070901|2007-07-19 09:00,19,110.86,110.93,110.83,110.89,56167
20070901|2007-07-19 09:30,19,110.89,111.14,110.87,111.07,131990
20070901|2007-07-19 10:00,19,111.07,111.14,111.01,111.09,103218
20070901|2007-07-19 10:30,19,111.08,111.09,110.99,111.06,53902
20070901|2007-07-19 11:00,19,111.06,111.07,110.92,110.95,44469
20070901|2007-07-19 11:30,19,110.96,111.02,110.93,111.02,18368
20070901|2007-07-19 12:00,19,111.02,111.08,111.02,111.04,4602
20070901|2007-07-19 12:30,19,111.05,111.06,111.01,111.05,2512
20070901|2007-07-19 13:00,19,111.04,111.07,111,111.07,1909
20070901|2007-07-19 13:30,19,111.06,111.08,111.03,111.04,1510
20070901|2007-07-19 14:00,19,111.04,111.05,111.01,111.04,1111
20070901|2007-07-19 14:30,19,111.03,111.06,111.02,111.02,937
20070901|2007-07-19 15:00,19,111.02,111.02,111.02,111.02,27
20070901|2007-07-20 01:00,20,111.09,111.15,111.06,111.09,24437
20070901|2007-07-20 01:30,20,111.09,111.23,111.08,111.2,59664
20070901|2007-07-20 02:00,20,111.21,111.21,111.14,111.16,41041
20070901|2007-07-20 02:30,20,111.17,111.22,111.16,111.19,46691
20070901|2007-07-20 03:00,20,111.19,111.35,111.16,111.31,135917
20070901|2007-07-20 03:30,20,111.31,111.44,111.31,111.38,161479
20070901|2007-07-20 04:00,20,111.39,111.4,111.33,111.37,80500
20070901|2007-07-20 04:30,20,111.37,111.38,111.32,111.34,77181
20070901|2007-07-20 05:00,20,111.35,111.36,111.32,111.33,36694
20070901|2007-07-20 05:30,20,111.34,111.37,111.28,111.36,58373
20070901|2007-07-20 06:00,20,111.36,111.4,111.34,111.37,44282
20070901|2007-07-20 06:30,20,111.37,111.65,111.37,111.62,236452
20070901|2007-07-20 07:00,20,111.62,111.69,111.58,111.64,153025
20070901|2007-07-20 07:30,20,111.64,111.65,111.53,111.55,131938
20070901|2007-07-20 08:00,20,111.55,111.65,111.53,111.61,81126
20070901|2007-07-20 08:30,20,111.61,111.88,111.57,111.83,159564
20070901|2007-07-20 09:00,20,111.83,111.97,111.77,111.94,180250
20070901|2007-07-20 09:30,20,111.93,111.95,111.82,111.88,107158
20070901|2007-07-20 10:00,20,111.88,111.95,111.84,111.91,70446
20070901|2007-07-20 10:30,20,111.91,111.98,111.88,111.98,45881
20070901|2007-07-20 11:00,20,111.98,112.02,111.95,111.95,64818
20070901|2007-07-20 11:30,20,111.96,111.98,111.89,111.96,25210
20070901|2007-07-20 12:00,20,111.95,111.96,111.92,111.93,6085
20070901|2007-07-20 12:30,20,111.93,111.94,111.9,111.9,3403
20070901|2007-07-20 13:00,20,111.91,111.92,111.86,111.9,3267
20070901|2007-07-20 13:30,20,111.9,111.95,111.9,111.92,1278
20070901|2007-07-20 14:00,20,111.92,111.93,111.89,111.91,567
20070901|2007-07-20 14:30,20,111.91,111.96,111.91,111.94,2101
20070901|2007-07-20 15:00,20,111.94,111.94,111.94,111.94,20
20070901|2007-07-23 01:00,23,112.04,112.05,111.88,111.88,40175
20070901|2007-07-23 01:30,23,111.88,111.96,111.86,111.96,37984
20070901|2007-07-23 02:00,23,111.96,112.07,111.92,112.04,76486
20070901|2007-07-23 02:30,23,112.04,112.09,111.99,112.06,80453
20070901|2007-07-23 03:00,23,112.07,112.18,112.03,112.11,115856
20070901|2007-07-23 03:30,23,112.11,112.15,112.05,112.05,74950
20070901|2007-07-23 04:00,23,112.06,112.12,112.03,112.08,65828
20070901|2007-07-23 04:30,23,112.08,112.12,112.04,112.11,51410
20070901|2007-07-23 05:00,23,112.11,112.2,112.06,112.17,75299
20070901|2007-07-23 05:30,23,112.18,112.26,112.17,112.2,77277
20070901|2007-07-23 06:00,23,112.21,112.22,112.09,112.11,59646
20070901|2007-07-23 06:30,23,112.1,112.15,112.02,112.09,67517
20070901|2007-07-23 07:00,23,112.09,112.15,112.07,112.14,40340
20070901|2007-07-23 07:30,23,112.14,112.14,112.03,112.06,50826
20070901|2007-07-23 08:00,23,112.05,112.05,111.89,111.98,116651
20070901|2007-07-23 08:30,23,111.98,112.06,111.96,112.01,70491
20070901|2007-07-23 09:00,23,112.01,112.12,111.94,112.09,81640
20070901|2007-07-23 09:30,23,112.08,112.09,111.91,111.93,60504
20070901|2007-07-23 10:00,23,111.93,111.97,111.81,111.82,77986
20070901|2007-07-23 10:30,23,111.82,111.92,111.78,111.91,43940
20070901|2007-07-23 11:00,23,111.91,111.94,111.84,111.88,16399
20070901|2007-07-23 11:30,23,111.87,111.94,111.86,111.92,12995
20070901|2007-07-23 12:00,23,111.92,111.97,111.89,111.92,5123
20070901|2007-07-23 12:30,23,111.92,111.94,111.91,111.94,935
20070901|2007-07-23 13:00,23,111.94,111.98,111.93,111.93,1913
20070901|2007-07-23 13:30,23,111.93,111.96,111.93,111.95,648
20070901|2007-07-23 14:00,23,111.95,111.95,111.93,111.93,943
20070901|2007-07-23 14:30,23,111.93,111.96,111.91,111.94,1483
20070901|2007-07-23 15:00,23,111.94,111.94,111.94,111.94,102
20070901|2007-07-24 01:00,24,112.05,112.11,112.03,112.05,37837
20070901|2007-07-24 01:30,24,112.06,112.06,112,112.05,23386
20070901|2007-07-24 02:00,24,112.05,112.06,111.95,112.02,44797
20070901|2007-07-24 02:30,24,112.02,112.03,111.95,111.97,38649
20070901|2007-07-24 03:00,24,111.96,111.97,111.9,111.93,47443
20070901|2007-07-24 03:30,24,111.92,112.01,111.92,111.96,45584
20070901|2007-07-24 04:00,24,111.96,111.99,111.93,111.96,32975
20070901|2007-07-24 04:30,24,111.95,111.97,111.92,111.94,35168
20070901|2007-07-24 05:00,24,111.94,111.96,111.87,111.89,58618
20070901|2007-07-24 05:30,24,111.88,111.92,111.83,111.89,49768
20070901|2007-07-24 06:00,24,111.89,111.95,111.89,111.91,34495
20070901|2007-07-24 06:30,24,111.9,111.91,111.86,111.89,24304
20070901|2007-07-24 07:00,24,111.89,111.9,111.84,111.86,46963
20070901|2007-07-24 07:30,24,111.87,112.1,111.86,112.06,135698
20070901|2007-07-24 08:00,24,112.06,112.09,111.96,112,89262
20070901|2007-07-24 08:30,24,112.01,112.08,111.99,112.02,97005
20070901|2007-07-24 09:00,24,112.02,112.05,111.98,111.99,90819
20070901|2007-07-24 09:30,24,111.99,112.04,111.9,112.02,96936
20070901|2007-07-24 10:00,24,112.02,112.05,111.96,112.01,63027
20070901|2007-07-24 10:30,24,112.01,112.04,111.97,111.97,34239
20070901|2007-07-24 11:00,24,111.98,112.01,111.96,111.98,21767
20070901|2007-07-24 11:30,24,111.98,112.02,111.97,112.01,13043
20070901|2007-07-24 12:00,24,112.01,112.05,112,112.02,14357
20070901|2007-07-24 12:30,24,112.02,112.04,111.99,112.03,3916
20070901|2007-07-24 13:00,24,112.04,112.09,112.03,112.06,5451
20070901|2007-07-24 13:30,24,112.06,112.09,112.06,112.09,1380
20070901|2007-07-24 14:00,24,112.09,112.19,112.08,112.19,11599
20070901|2007-07-24 14:30,24,112.18,112.24,112.18,112.21,9821
20070901|2007-07-24 15:00,24,112.2,112.2,112.2,112.2,4
20070901|2007-07-25 01:00,25,112.19,112.19,112.1,112.11,56207
20070901|2007-07-25 01:30,25,112.12,112.16,112.09,112.14,29626
20070901|2007-07-25 02:00,25,112.14,112.2,112.08,112.17,66099
20070901|2007-07-25 02:30,25,112.17,112.29,112.16,112.28,101913
20070901|2007-07-25 03:00,25,112.27,112.28,112.21,112.22,74794
20070901|2007-07-25 03:30,25,112.23,112.24,112.13,112.14,103394
20070901|2007-07-25 04:00,25,112.15,112.24,112.1,112.19,104413
20070901|2007-07-25 04:30,25,112.19,112.19,112.13,112.19,40412
20070901|2007-07-25 05:00,25,112.19,112.22,112.16,112.18,49414
20070901|2007-07-25 05:30,25,112.18,112.19,112.15,112.19,25754
20070901|2007-07-25 06:00,25,112.18,112.19,112.14,112.14,27610
20070901|2007-07-25 06:30,25,112.14,112.15,112.08,112.11,45286
20070901|2007-07-25 07:00,25,112.1,112.15,111.98,111.99,79273
20070901|2007-07-25 07:30,25,112,112.07,111.99,112.04,67359
20070901|2007-07-25 08:00,25,112.04,112.1,112.04,112.07,52528
20070901|2007-07-25 08:30,25,112.07,112.17,112.05,112.13,70260
20070901|2007-07-25 09:00,25,112.13,112.24,112.07,112.18,115613
20070901|2007-07-25 09:30,25,112.19,112.34,112.18,112.27,169765
20070901|2007-07-25 10:00,25,112.27,112.28,112.18,112.18,91345
20070901|2007-07-25 10:30,25,112.18,112.22,112.16,112.2,41957
20070901|2007-07-25 11:00,25,112.2,112.23,112.17,112.18,14093
20070901|2007-07-25 11:30,25,112.17,112.19,112.12,112.17,15857
20070901|2007-07-25 12:00,25,112.18,112.24,112.15,112.24,10165
20070901|2007-07-25 12:30,25,112.24,112.25,112.19,112.22,4042
20070901|2007-07-25 13:00,25,112.22,112.25,112.16,112.18,2040
20070901|2007-07-25 13:30,25,112.18,112.19,112.16,112.18,523
20070901|2007-07-25 14:00,25,112.17,112.18,112.13,112.17,1584
20070901|2007-07-25 14:30,25,112.18,112.18,112.15,112.15,1394
20070901|2007-07-25 15:00,25,112.15,112.15,112.15,112.15,35
20070901|2007-07-26 01:00,26,112.17,112.2,112.13,112.19,16230
20070901|2007-07-26 01:30,26,112.18,112.21,112.15,112.19,13653
20070901|2007-07-26 02:00,26,112.18,112.22,112.1,112.12,49398
20070901|2007-07-26 02:30,26,112.12,112.18,112.12,112.12,37968
20070901|2007-07-26 03:00,26,112.12,112.14,112.05,112.11,103987
20070901|2007-07-26 03:30,26,112.11,112.23,112.11,112.2,72082
20070901|2007-07-26 04:00,26,112.2,112.3,112.2,112.22,103679
20070901|2007-07-26 04:30,26,112.22,112.26,112.15,112.25,74136
20070901|2007-07-26 05:00,26,112.25,112.44,112.23,112.37,155770
20070901|2007-07-26 05:30,26,112.37,112.52,112.34,112.46,117071
20070901|2007-07-26 06:00,26,112.46,112.57,112.42,112.48,97948
20070901|2007-07-26 06:30,26,112.48,112.64,112.46,112.55,149044
20070901|2007-07-26 07:00,26,112.55,112.58,112.47,112.52,91964
20070901|2007-07-26 07:30,26,112.53,112.74,112.48,112.62,237591
20070901|2007-07-26 08:00,26,112.61,112.67,112.56,112.61,114801
20070901|2007-07-26 08:30,26,112.6,112.72,112.58,112.7,114352
20070901|2007-07-26 09:00,26,112.7,112.71,112.53,112.62,113119
20070901|2007-07-26 09:30,26,112.62,112.67,112.59,112.63,66335
20070901|2007-07-26 10:00,26,112.63,112.89,112.63,112.87,145947
20070901|2007-07-26 10:30,26,112.87,113.02,112.86,112.87,151319
20070901|2007-07-26 11:00,26,112.87,112.97,112.86,112.96,83985
20070901|2007-07-26 11:30,26,112.97,112.99,112.93,112.95,51781
20070901|2007-07-26 12:00,26,112.95,112.98,112.92,112.95,13913
20070901|2007-07-26 12:30,26,112.95,112.99,112.91,112.98,6755
20070901|2007-07-26 13:00,26,112.98,113.08,112.97,113.04,26194
20070901|2007-07-26 13:30,26,113.05,113.1,113.04,113.06,7631
20070901|2007-07-26 14:00,26,113.06,113.08,112.99,113.04,3078
20070901|2007-07-26 14:30,26,113.04,113.06,113.02,113.03,1524
20070901|2007-07-26 15:00,26,113.03,113.03,113.03,113.03,35
20070901|2007-07-27 01:00,27,113.05,113.06,112.91,113.02,60605
20070901|2007-07-27 01:30,27,113.02,113.11,112.98,113.04,66138
20070901|2007-07-27 02:00,27,113.04,113.08,112.97,113.01,86658
20070901|2007-07-27 02:30,27,113.01,113.03,112.87,112.88,113959
20070901|2007-07-27 03:00,27,112.88,112.96,112.81,112.84,113352
20070901|2007-07-27 03:30,27,112.84,112.84,112.71,112.76,120945
20070901|2007-07-27 04:00,27,112.76,112.88,112.75,112.87,77874
20070901|2007-07-27 04:30,27,112.87,112.91,112.84,112.91,61249
20070901|2007-07-27 05:00,27,112.91,112.93,112.85,112.86,45448
20070901|2007-07-27 05:30,27,112.86,112.9,112.82,112.89,43136
20070901|2007-07-27 06:00,27,112.89,113.07,112.89,113.06,82083
20070901|2007-07-27 06:30,27,113.05,113.08,112.98,113,63937
20070901|2007-07-27 07:00,27,113.01,113.1,112.96,113.06,110596
20070901|2007-07-27 07:30,27,113.06,113.08,112.85,112.9,154619
20070901|2007-07-27 08:00,27,112.89,112.89,112.74,112.82,148712
20070901|2007-07-27 08:30,27,112.83,112.94,112.79,112.89,124554
20070901|2007-07-27 09:00,27,112.9,112.91,112.75,112.83,125897
20070901|2007-07-27 09:30,27,112.83,112.94,112.77,112.9,86775
20070901|2007-07-27 10:00,27,112.9,112.93,112.83,112.92,50576
20070901|2007-07-27 10:30,27,112.92,113.01,112.92,113.01,43827
20070901|2007-07-27 11:00,27,113.02,113.05,112.91,112.94,33622
20070901|2007-07-27 11:30,27,112.92,113.01,112.89,112.97,23034
20070901|2007-07-27 12:00,27,112.97,112.97,112.87,112.93,7678
20070901|2007-07-27 12:30,27,112.92,112.93,112.86,112.89,2396
20070901|2007-07-27 13:00,27,112.89,112.92,112.87,112.92,668
20070901|2007-07-27 13:30,27,112.91,112.91,112.83,112.86,753
20070901|2007-07-27 14:00,27,112.87,112.88,112.83,112.87,359
20070901|2007-07-27 14:30,27,112.86,112.99,112.86,112.98,2164
20070901|2007-07-27 15:00,27,113,113,113,113,9
20070901|2007-07-30 01:00,30,112.8,112.9,112.8,112.86,27160
20070901|2007-07-30 01:30,30,112.86,113,112.86,112.99,31084
20070901|2007-07-30 02:00,30,112.99,113.02,112.85,112.86,50683
20070901|2007-07-30 02:30,30,112.87,112.89,112.82,112.88,52681
20070901|2007-07-30 03:00,30,112.88,112.92,112.85,112.86,37590
20070901|2007-07-30 03:30,30,112.86,112.92,112.85,112.9,44224
20070901|2007-07-30 04:00,30,112.9,112.99,112.89,112.94,63234
20070901|2007-07-30 04:30,30,112.94,112.97,112.9,112.91,50502
20070901|2007-07-30 05:00,30,112.91,113.14,112.87,113.1,102277
20070901|2007-07-30 05:30,30,113.09,113.27,113.09,113.2,138398
20070901|2007-07-30 06:00,30,113.19,113.31,113.12,113.28,110374
20070901|2007-07-30 06:30,30,113.28,113.3,113.22,113.29,56180
20070901|2007-07-30 07:00,30,113.29,113.34,113.16,113.17,115163
20070901|2007-07-30 07:30,30,113.17,113.17,113.03,113.11,119199
20070901|2007-07-30 08:00,30,113.11,113.2,113.05,113.16,81797
20070901|2007-07-30 08:30,30,113.16,113.25,113.09,113.16,134500
20070901|2007-07-30 09:00,30,113.16,113.21,113.09,113.15,101601
20070901|2007-07-30 09:30,30,113.15,113.26,113.15,113.17,76251
20070901|2007-07-30 10:00,30,113.17,113.19,113.1,113.12,59789
20070901|2007-07-30 10:30,30,113.13,113.2,113.11,113.14,40723
20070901|2007-07-30 11:00,30,113.14,113.16,113.06,113.06,29542
20070901|2007-07-30 11:30,30,113.06,113.07,112.99,113.03,29911
20070901|2007-07-30 12:00,30,113.04,113.04,112.97,113,6881
20070901|2007-07-30 12:30,30,113,113.03,112.95,112.98,5922
20070901|2007-07-30 13:00,30,112.97,112.97,112.92,112.93,4257
20070901|2007-07-30 13:30,30,112.93,112.95,112.89,112.91,3717
20070901|2007-07-30 14:00,30,112.9,112.92,112.86,112.88,2886
20070901|2007-07-30 14:30,30,112.88,112.91,112.86,112.89,1322
20070901|2007-07-30 15:00,30,112.91,112.91,112.91,112.91,67
20070901|2007-07-31 01:00,31,112.9,112.91,112.67,112.71,83511
20070901|2007-07-31 01:30,31,112.71,112.74,112.61,112.66,91536
20070901|2007-07-31 02:00,31,112.65,112.73,112.63,112.67,64791
20070901|2007-07-31 02:30,31,112.66,112.7,112.61,112.66,77378
20070901|2007-07-31 03:00,31,112.66,112.82,112.65,112.74,85392
20070901|2007-07-31 03:30,31,112.73,112.74,112.66,112.71,57811
20070901|2007-07-31 04:00,31,112.7,112.76,112.67,112.72,51496
20070901|2007-07-31 04:30,31,112.72,112.78,112.65,112.67,55233
20070901|2007-07-31 05:00,31,112.67,112.73,112.65,112.7,35396
20070901|2007-07-31 05:30,31,112.69,112.72,112.63,112.64,42667
20070901|2007-07-31 06:00,31,112.64,112.65,112.53,112.64,88398
20070901|2007-07-31 06:30,31,112.64,112.66,112.59,112.63,42323
20070901|2007-07-31 07:00,31,112.64,112.66,112.57,112.57,50611
20070901|2007-07-31 07:30,31,112.57,112.73,112.57,112.71,141230
20070901|2007-07-31 08:00,31,112.72,112.73,112.66,112.69,66557
20070901|2007-07-31 08:30,31,112.69,112.79,112.61,112.65,140237
20070901|2007-07-31 09:00,31,112.64,112.76,112.57,112.74,148540
20070901|2007-07-31 09:30,31,112.74,112.81,112.7,112.77,117041
20070901|2007-07-31 10:00,31,112.78,112.81,112.68,112.77,119327
20070901|2007-07-31 10:30,31,112.78,112.78,112.72,112.74,37984
20070901|2007-07-31 11:00,31,112.74,112.79,112.72,112.76,20366
20070901|2007-07-31 11:30,31,112.76,112.8,112.75,112.76,11661
20070901|2007-07-31 12:00,31,112.76,112.77,112.71,112.72,12809
20070901|2007-07-31 12:30,31,112.72,112.85,112.72,112.8,7319
20070901|2007-07-31 13:00,31,112.79,112.85,112.79,112.85,1225
20070901|2007-07-31 13:30,31,112.86,112.98,112.86,112.95,11177
20070901|2007-07-31 14:00,31,112.95,112.98,112.92,112.96,1796
20070901|2007-07-31 14:30,31,112.96,113.14,112.95,113.12,7256
20070901|2007-07-31 15:00,31,113.12,113.12,113.12,113.12,235
20070901|2007-08-01 01:00,1,113.35,113.38,113.24,113.27,87858
20070901|2007-08-01 01:30,1,113.27,113.28,113.18,113.21,59955
20070901|2007-08-01 02:00,1,113.21,113.27,113.17,113.19,60872
20070901|2007-08-01 02:30,1,113.19,113.24,113.17,113.22,50366
20070901|2007-08-01 03:00,1,113.21,113.28,113.16,113.18,87118
20070901|2007-08-01 03:30,1,113.18,113.25,113.14,113.14,83745
20070901|2007-08-01 04:00,1,113.14,113.19,113.03,113.07,96992
20070901|2007-08-01 04:30,1,113.07,113.08,112.93,112.96,135212
20070901|2007-08-01 05:00,1,112.96,113.07,112.85,112.91,98448
20070901|2007-08-01 05:30,1,112.91,112.97,112.79,112.86,86558
20070901|2007-08-01 06:00,1,112.86,112.93,112.84,112.91,49187
20070901|2007-08-01 06:30,1,112.91,112.97,112.86,112.93,54657
20070901|2007-08-01 07:00,1,112.93,112.97,112.77,112.79,94772
20070901|2007-08-01 07:30,1,112.79,112.85,112.75,112.8,103073
20070901|2007-08-01 08:00,1,112.8,112.82,112.75,112.78,61112
20070901|2007-08-01 08:30,1,112.78,112.79,112.66,112.72,114501
20070901|2007-08-01 09:00,1,112.72,112.81,112.63,112.71,112224
20070901|2007-08-01 09:30,1,112.71,112.93,112.69,112.92,107416
20070901|2007-08-01 10:00,1,112.92,112.96,112.71,112.76,114969
20070901|2007-08-01 10:30,1,112.77,112.81,112.72,112.75,45498
20070901|2007-08-01 11:00,1,112.76,112.79,112.65,112.66,29248
20070901|2007-08-01 11:30,1,112.66,112.78,112.66,112.78,16770
20070901|2007-08-01 12:00,1,112.78,112.82,112.76,112.77,7652
20070901|2007-08-01 12:30,1,112.77,112.78,112.74,112.77,1586
20070901|2007-08-01 13:00,1,112.77,112.77,112.71,112.73,716
20070901|2007-08-01 13:30,1,112.73,112.81,112.72,112.78,1460
20070901|2007-08-01 14:00,1,112.78,112.86,112.78,112.82,1954
20070901|2007-08-01 14:30,1,112.82,112.83,112.65,112.67,3208
20070901|2007-08-01 15:00,1,112.68,112.68,112.68,112.68,211
20070901|2007-08-02 01:00,2,112.74,112.74,112.65,112.67,29268
20070901|2007-08-02 01:30,2,112.68,112.7,112.63,112.67,33171
20070901|2007-08-02 02:00,2,112.67,112.81,112.66,112.77,61379
20070901|2007-08-02 02:30,2,112.77,112.79,112.7,112.77,57353
20070901|2007-08-02 03:00,2,112.78,112.8,112.74,112.78,31959
20070901|2007-08-02 03:30,2,112.78,112.8,112.76,112.78,30645
20070901|2007-08-02 04:00,2,112.77,112.82,112.76,112.77,31974
20070901|2007-08-02 04:30,2,112.77,112.78,112.66,112.67,64320
20070901|2007-08-02 05:00,2,112.67,112.71,112.44,112.45,151270
20070901|2007-08-02 05:30,2,112.45,112.55,112.39,112.51,75201
20070901|2007-08-02 06:00,2,112.51,112.57,112.49,112.49,34304
20070901|2007-08-02 06:30,2,112.49,112.55,112.47,112.53,24558
20070901|2007-08-02 07:00,2,112.54,112.58,112.47,112.52,38574
20070901|2007-08-02 07:30,2,112.52,112.58,112.48,112.56,51900
20070901|2007-08-02 08:00,2,112.56,112.71,112.5,112.62,122229
20070901|2007-08-02 08:30,2,112.63,112.65,112.44,112.51,91175
20070901|2007-08-02 09:00,2,112.51,112.57,112.47,112.51,60975
20070901|2007-08-02 09:30,2,112.52,112.52,112.37,112.44,101290
20070901|2007-08-02 10:00,2,112.44,112.56,112.43,112.47,61726
20070901|2007-08-02 10:30,2,112.47,112.5,112.45,112.46,22869
20070901|2007-08-02 11:00,2,112.46,112.51,112.44,112.5,11649
20070901|2007-08-02 11:30,2,112.5,112.53,112.46,112.52,10464
20070901|2007-08-02 12:00,2,112.51,112.66,112.5,112.6,16562
20070901|2007-08-02 12:30,2,112.6,112.61,112.55,112.56,2875
20070901|2007-08-02 13:00,2,112.56,112.6,112.54,112.57,997
20070901|2007-08-02 13:30,2,112.57,112.66,112.57,112.64,1269
20070901|2007-08-02 14:00,2,112.64,112.66,112.57,112.58,1078
20070901|2007-08-02 14:30,2,112.58,112.62,112.54,112.59,1113
20070901|2007-08-02 15:00,2,112.6,112.6,112.6,112.6,4
20070901|2007-08-03 01:00,3,112.53,112.58,112.52,112.56,11485
20070901|2007-08-03 01:30,3,112.57,112.69,112.57,112.63,27807
20070901|2007-08-03 02:00,3,112.62,112.64,112.51,112.51,27972
20070901|2007-08-03 02:30,3,112.51,112.6,112.51,112.58,27885
20070901|2007-08-03 03:00,3,112.58,112.62,112.55,112.58,19435
20070901|2007-08-03 03:30,3,112.58,112.66,112.57,112.62,47223
20070901|2007-08-03 04:00,3,112.62,112.67,112.61,112.65,36847
20070901|2007-08-03 04:30,3,112.66,112.71,112.63,112.68,33394
20070901|2007-08-03 05:00,3,112.67,112.69,112.65,112.68,32002
20070901|2007-08-03 05:30,3,112.68,112.69,112.66,112.68,27127
20070901|2007-08-03 06:00,3,112.68,112.7,112.67,112.68,20662
20070901|2007-08-03 06:30,3,112.68,112.69,112.64,112.66,34464
20070901|2007-08-03 07:00,3,112.66,112.93,112.65,112.8,60217
20070901|2007-08-03 07:30,3,112.81,112.91,112.72,112.76,177512
20070901|2007-08-03 08:00,3,112.76,112.85,112.74,112.77,69382
20070901|2007-08-03 08:30,3,112.77,112.98,112.75,112.97,97291
20070901|2007-08-03 09:00,3,112.98,113.04,112.88,112.9,153155
20070901|2007-08-03 09:30,3,112.89,113.07,112.88,112.96,102700
20070901|2007-08-03 10:00,3,112.96,113.03,112.94,112.98,61612
20070901|2007-08-03 10:30,3,112.98,112.99,112.91,112.97,30838
20070901|2007-08-03 11:00,3,112.97,113,112.93,113,17903
20070901|2007-08-03 11:30,3,112.99,113.01,112.97,112.97,10456
20070901|2007-08-03 12:00,3,112.98,113.02,112.96,112.97,5713
20070901|2007-08-03 12:30,3,112.97,113.01,112.97,112.99,1957
20070901|2007-08-03 13:00,3,112.99,113.09,112.99,113.06,4794
20070901|2007-08-03 13:30,3,113.06,113.12,113.03,113.06,3771
20070901|2007-08-03 14:00,3,113.07,113.1,113.06,113.1,2337
20070901|2007-08-03 14:30,3,113.09,113.15,113.08,113.15,2635
20070901|2007-08-03 15:00,3,113.14,113.14,113.14,113.14,33
20070901|2007-08-06 01:00,6,113.13,113.18,113.05,113.1,37697
20070901|2007-08-06 01:30,6,113.1,113.22,113.07,113.15,40352
20070901|2007-08-06 02:00,6,113.14,113.17,113.05,113.08,37522
20070901|2007-08-06 02:30,6,113.08,113.08,113.01,113.06,54460
20070901|2007-08-06 03:00,6,113.07,113.07,112.91,112.97,69558
20070901|2007-08-06 03:30,6,112.98,113.03,112.95,113,34622
20070901|2007-08-06 04:00,6,113,113.03,112.95,112.95,24387
20070901|2007-08-06 04:30,6,112.96,113,112.93,112.93,22315
20070901|2007-08-06 05:00,6,112.93,112.95,112.86,112.92,45571
20070901|2007-08-06 05:30,6,112.92,112.98,112.92,112.93,20246
20070901|2007-08-06 06:00,6,112.94,112.96,112.91,112.92,19585
20070901|2007-08-06 06:30,6,112.92,112.94,112.88,112.91,26898
20070901|2007-08-06 07:00,6,112.92,113.01,112.91,112.96,44434
20070901|2007-08-06 07:30,6,112.96,112.98,112.88,112.92,29065
20070901|2007-08-06 08:00,6,112.92,112.98,112.89,112.95,28713
20070901|2007-08-06 08:30,6,112.95,112.97,112.87,112.9,56963
20070901|2007-08-06 09:00,6,112.89,112.98,112.88,112.97,46467
20070901|2007-08-06 09:30,6,112.96,112.99,112.9,112.95,37878
20070901|2007-08-06 10:00,6,112.95,112.99,112.92,112.94,26071
20070901|2007-08-06 10:30,6,112.95,112.98,112.91,112.93,22374
20070901|2007-08-06 11:00,6,112.94,112.96,112.87,112.89,13810
20070901|2007-08-06 11:30,6,112.9,112.92,112.81,112.84,19111
20070901|2007-08-06 12:00,6,112.83,112.86,112.77,112.83,6160
20070901|2007-08-06 12:30,6,112.83,112.87,112.81,112.82,1285
20070901|2007-08-06 13:00,6,112.82,112.82,112.76,112.8,2481
20070901|2007-08-06 13:30,6,112.8,112.8,112.72,112.75,2897
20070901|2007-08-06 14:00,6,112.75,112.76,112.67,112.68,3661
20070901|2007-08-06 14:30,6,112.67,112.71,112.63,112.63,2674
20070901|2007-08-06 15:00,6,112.66,112.66,112.66,112.66,3
20070901|2007-08-07 01:00,7,112.71,112.73,112.66,112.68,25599
20070901|2007-08-07 01:30,7,112.69,112.72,112.64,112.71,22505
20070901|2007-08-07 02:00,7,112.7,112.76,112.69,112.72,29548
20070901|2007-08-07 02:30,7,112.72,112.75,112.7,112.74,29296
20070901|2007-08-07 03:00,7,112.74,112.75,112.68,112.7,38040
20070901|2007-08-07 03:30,7,112.7,112.71,112.65,112.68,55756
20070901|2007-08-07 04:00,7,112.68,112.69,112.59,112.62,38073
20070901|2007-08-07 04:30,7,112.63,112.68,112.58,112.66,48473
20070901|2007-08-07 05:00,7,112.66,112.71,112.66,112.7,22396
20070901|2007-08-07 05:30,7,112.69,112.71,112.66,112.7,17445
20070901|2007-08-07 06:00,7,112.7,112.74,112.67,112.74,19657
20070901|2007-08-07 06:30,7,112.73,112.82,112.72,112.77,52431
20070901|2007-08-07 07:00,7,112.77,112.79,112.71,112.71,34622
20070901|2007-08-07 07:30,7,112.72,112.74,112.66,112.73,52527
20070901|2007-08-07 08:00,7,112.73,112.78,112.7,112.73,36729
20070901|2007-08-07 08:30,7,112.73,112.78,112.71,112.71,42329
20070901|2007-08-07 09:00,7,112.71,112.72,112.65,112.72,37058
20070901|2007-08-07 09:30,7,112.71,112.78,112.69,112.76,37562
20070901|2007-08-07 10:00,7,112.76,112.78,112.72,112.74,28890
20070901|2007-08-07 10:30,7,112.74,112.77,112.72,112.74,21307
20070901|2007-08-07 11:00,7,112.74,112.74,112.72,112.74,10588
20070901|2007-08-07 11:30,7,112.74,112.74,112.7,112.72,9493
20070901|2007-08-07 12:00,7,112.71,112.74,112.71,112.73,2257
20070901|2007-08-07 12:30,7,112.73,112.74,112.71,112.73,1876
20070901|2007-08-07 13:00,7,112.74,112.82,112.63,112.82,20043
20070901|2007-08-07 13:30,7,112.82,112.98,112.68,112.68,24399
20070901|2007-08-07 14:00,7,112.67,112.73,112.56,112.57,11673
20070901|2007-08-07 14:30,7,112.57,112.65,112.52,112.62,6990
20070901|2007-08-07 15:00,7,112.59,112.59,112.59,112.59,52
20070901|2007-08-08 01:00,8,112.49,112.53,112.45,112.5,39344
20070901|2007-08-08 01:30,8,112.5,112.58,112.47,112.53,34693
20070901|2007-08-08 02:00,8,112.54,112.55,112.22,112.24,164207
20070901|2007-08-08 02:30,8,112.24,112.26,112.15,112.16,108231
20070901|2007-08-08 03:00,8,112.16,112.2,112.12,112.13,112197
20070901|2007-08-08 03:30,8,112.13,112.24,112.12,112.2,66995
20070901|2007-08-08 04:00,8,112.2,112.24,112.19,112.22,63988
20070901|2007-08-08 04:30,8,112.22,112.22,112.16,112.19,46763
20070901|2007-08-08 05:00,8,112.2,112.25,112.18,112.23,31050
20070901|2007-08-08 05:30,8,112.24,112.25,112.18,112.22,30387
20070901|2007-08-08 06:00,8,112.22,112.25,112.18,112.2,24446
20070901|2007-08-08 06:30,8,112.19,112.2,112.1,112.14,61723
20070901|2007-08-08 07:00,8,112.14,112.18,112.06,112.15,102697
20070901|2007-08-08 07:30,8,112.15,112.21,112.14,112.21,37760
20070901|2007-08-08 08:00,8,112.21,112.26,112.19,112.23,57700
20070901|2007-08-08 08:30,8,112.23,112.24,112.12,112.13,76696
20070901|2007-08-08 09:00,8,112.12,112.17,112.01,112.06,106925
20070901|2007-08-08 09:30,8,112.06,112.11,111.99,112.04,78627
20070901|2007-08-08 10:00,8,112.04,112.12,112.03,112.07,44248
20070901|2007-08-08 10:30,8,112.08,112.14,112.05,112.13,27438
20070901|2007-08-08 11:00,8,112.13,112.14,112.08,112.09,16571
20070901|2007-08-08 11:30,8,112.09,112.1,112.07,112.08,12391
20070901|2007-08-08 12:00,8,112.09,112.09,111.97,111.99,13483
20070901|2007-08-08 12:30,8,111.98,111.99,111.92,111.98,11609
20070901|2007-08-08 13:00,8,111.98,112.01,111.92,111.94,2436
20070901|2007-08-08 13:30,8,111.94,112.04,111.93,112.02,2986
20070901|2007-08-08 14:00,8,112.02,112.14,112.01,112.13,3363
20070901|2007-08-08 14:30,8,112.13,112.13,112.03,112.05,2160
20070901|2007-08-08 15:00,8,112.03,112.03,112.03,112.03,44
20070901|2007-08-09 01:00,9,112.08,112.2,112.08,112.19,30989
20070901|2007-08-09 01:30,9,112.2,112.35,112.19,112.34,79265
20070901|2007-08-09 02:00,9,112.34,112.54,112.33,112.46,161501
20070901|2007-08-09 02:30,9,112.46,112.47,112.27,112.34,119621
20070901|2007-08-09 03:00,9,112.34,112.39,112.28,112.35,66079
20070901|2007-08-09 03:30,9,112.34,112.45,112.31,112.42,72868
20070901|2007-08-09 04:00,9,112.42,112.52,112.37,112.38,81675
20070901|2007-08-09 04:30,9,112.38,112.42,112.3,112.4,81122
20070901|2007-08-09 05:00,9,112.39,112.41,112.33,112.38,36083
20070901|2007-08-09 05:30,9,112.38,112.46,112.29,112.43,67913
20070901|2007-08-09 06:00,9,112.44,112.48,112.37,112.46,57968
20070901|2007-08-09 06:30,9,112.45,112.47,112.37,112.38,42946
20070901|2007-08-09 07:00,9,112.38,112.48,112.36,112.44,50426
20070901|2007-08-09 07:30,9,112.44,112.65,112.37,112.64,171940
20070901|2007-08-09 08:00,9,112.63,112.79,112.6,112.6,137911
20070901|2007-08-09 08:30,9,112.6,112.69,112.56,112.59,101799
20070901|2007-08-09 09:00,9,112.58,112.62,112.49,112.52,81640
20070901|2007-08-09 09:30,9,112.51,112.54,112.41,112.49,97418
20070901|2007-08-09 10:00,9,112.49,112.51,112.37,112.4,76463
20070901|2007-08-09 10:30,9,112.4,112.46,112.36,112.38,38315
20070901|2007-08-09 11:00,9,112.38,112.44,112.32,112.36,29797
20070901|2007-08-09 11:30,9,112.36,112.4,112.33,112.35,21309
20070901|2007-08-09 12:00,9,112.35,112.36,112.28,112.3,29246
20070901|2007-08-09 12:30,9,112.29,112.31,112.16,112.19,13517
20070901|2007-08-09 13:00,9,112.2,112.27,112.19,112.24,4383
20070901|2007-08-09 13:30,9,112.25,112.28,112.19,112.27,4947
20070901|2007-08-09 14:00,9,112.27,112.32,112.22,112.26,2278
20070901|2007-08-09 14:30,9,112.26,112.36,112.26,112.35,2347
20070901|2007-08-09 15:00,9,112.37,112.37,112.37,112.37,77
20070901|2007-08-10 01:00,10,112.55,112.78,112.54,112.74,64616
20070901|2007-08-10 01:30,10,112.73,112.99,112.7,112.97,82944
20070901|2007-08-10 02:00,10,112.97,113.04,112.85,112.93,96157
20070901|2007-08-10 02:30,10,112.94,112.95,112.83,112.89,48962
20070901|2007-08-10 03:00,10,112.9,112.93,112.62,112.66,110682
20070901|2007-08-10 03:30,10,112.66,112.88,112.64,112.79,92474
20070901|2007-08-10 04:00,10,112.78,112.79,112.67,112.7,54150
20070901|2007-08-10 04:30,10,112.69,112.82,112.66,112.81,45811
20070901|2007-08-10 05:00,10,112.82,112.89,112.71,112.83,54176
20070901|2007-08-10 05:30,10,112.83,112.86,112.75,112.78,50953
20070901|2007-08-10 06:00,10,112.78,112.93,112.75,112.84,49239
20070901|2007-08-10 06:30,10,112.83,112.97,112.82,112.93,57557
20070901|2007-08-10 07:00,10,112.93,112.94,112.7,112.7,73045
20070901|2007-08-10 07:30,10,112.7,112.84,112.66,112.67,92981
20070901|2007-08-10 08:00,10,112.67,112.72,112.52,112.62,122605
20070901|2007-08-10 08:30,10,112.62,112.75,112.56,112.66,103054
20070901|2007-08-10 09:00,10,112.66,112.82,112.63,112.74,68129
20070901|2007-08-10 09:30,10,112.74,112.83,112.73,112.8,59588
20070901|2007-08-10 10:00,10,112.8,112.83,112.67,112.82,64528
20070901|2007-08-10 10:30,10,112.82,112.84,112.73,112.74,26165
20070901|2007-08-10 11:00,10,112.75,112.79,112.51,112.56,31794
20070901|2007-08-10 11:30,10,112.56,112.68,112.53,112.64,17097
20070901|2007-08-10 12:00,10,112.64,112.65,112.54,112.58,4940
20070901|2007-08-10 12:30,10,112.59,112.63,112.53,112.6,3373
20070901|2007-08-10 13:00,10,112.6,112.65,112.58,112.65,910
20070901|2007-08-10 13:30,10,112.65,112.69,112.63,112.63,1480
20070901|2007-08-10 14:00,10,112.63,112.63,112.47,112.5,3709
20070901|2007-08-10 14:30,10,112.49,112.53,112.46,112.51,2314
20070901|2007-08-10 15:00,10,112.51,112.51,112.51,112.51,31
20070901|2007-08-13 01:00,13,112.55,112.58,112.48,112.51,18947
20070901|2007-08-13 01:30,13,112.51,112.54,112.41,112.46,28397
20070901|2007-08-13 02:00,13,112.45,112.53,112.38,112.52,62539
20070901|2007-08-13 02:30,13,112.52,112.53,112.44,112.51,39844
20070901|2007-08-13 03:00,13,112.51,112.55,112.48,112.54,29522
20070901|2007-08-13 03:30,13,112.54,112.69,112.53,112.67,74219
20070901|2007-08-13 04:00,13,112.66,112.72,112.63,112.65,54813
20070901|2007-08-13 04:30,13,112.66,112.8,112.65,112.78,44985
20070901|2007-08-13 05:00,13,112.78,112.78,112.68,112.7,32840
20070901|2007-08-13 05:30,13,112.7,112.7,112.62,112.64,23704
20070901|2007-08-13 06:00,13,112.65,112.67,112.53,112.6,40373
20070901|2007-08-13 06:30,13,112.6,112.63,112.55,112.6,26829
20070901|2007-08-13 07:00,13,112.59,112.6,112.52,112.52,50920
20070901|2007-08-13 07:30,13,112.51,112.53,112.44,112.48,71396
20070901|2007-08-13 08:00,13,112.48,112.55,112.45,112.54,41572
20070901|2007-08-13 08:30,13,112.54,112.62,112.47,112.6,62075
20070901|2007-08-13 09:00,13,112.59,112.59,112.48,112.48,45424
20070901|2007-08-13 09:30,13,112.48,112.58,112.48,112.5,47935
20070901|2007-08-13 10:00,13,112.5,112.57,112.49,112.52,28458
20070901|2007-08-13 10:30,13,112.51,112.57,112.51,112.54,12814
20070901|2007-08-13 11:00,13,112.54,112.64,112.53,112.63,14213
20070901|2007-08-13 11:30,13,112.64,112.69,112.61,112.66,13625
20070901|2007-08-13 12:00,13,112.67,112.71,112.66,112.69,8724
20070901|2007-08-13 12:30,13,112.7,112.71,112.67,112.69,2421
20070901|2007-08-13 13:00,13,112.7,112.7,112.68,112.68,1317
20070901|2007-08-13 13:30,13,112.69,112.71,112.68,112.7,1538
20070901|2007-08-13 14:00,13,112.71,112.71,112.68,112.69,1653
20070901|2007-08-13 14:30,13,112.7,112.77,112.69,112.75,3954
20070901|2007-08-13 15:00,13,112.72,112.72,112.72,112.72,99
20070901|2007-08-14 01:00,14,112.75,112.82,112.71,112.75,27037
20070901|2007-08-14 01:30,14,112.75,112.84,112.73,112.82,27844
20070901|2007-08-14 02:00,14,112.82,112.82,112.69,112.73,41448
20070901|2007-08-14 02:30,14,112.73,112.73,112.64,112.71,52863
20070901|2007-08-14 03:00,14,112.71,112.76,112.68,112.74,45879
20070901|2007-08-14 03:30,14,112.75,112.79,112.68,112.7,56633
20070901|2007-08-14 04:00,14,112.7,112.72,112.62,112.64,34664
20070901|2007-08-14 04:30,14,112.64,112.66,112.59,112.62,47762
20070901|2007-08-14 05:00,14,112.62,112.64,112.46,112.52,75079
20070901|2007-08-14 05:30,14,112.53,112.55,112.33,112.41,76855
20070901|2007-08-14 06:00,14,112.42,112.48,112.41,112.47,37599
20070901|2007-08-14 06:30,14,112.47,112.53,112.46,112.49,29381
20070901|2007-08-14 07:00,14,112.49,112.52,112.42,112.44,33662
20070901|2007-08-14 07:30,14,112.44,112.45,112.25,112.29,144363
20070901|2007-08-14 08:00,14,112.3,112.36,112.21,112.27,69385
20070901|2007-08-14 08:30,14,112.27,112.42,112.19,112.37,112823
20070901|2007-08-14 09:00,14,112.37,112.67,112.36,112.66,132552
20070901|2007-08-14 09:30,14,112.66,112.74,112.59,112.71,99965
20070901|2007-08-14 10:00,14,112.71,112.79,112.68,112.71,97330
20070901|2007-08-14 10:30,14,112.71,112.74,112.61,112.65,45396
20070901|2007-08-14 11:00,14,112.65,112.73,112.64,112.72,21196
20070901|2007-08-14 11:30,14,112.72,112.74,112.64,112.68,12078
20070901|2007-08-14 12:00,14,112.68,112.74,112.65,112.72,6772
20070901|2007-08-14 12:30,14,112.72,112.76,112.68,112.75,7106
20070901|2007-08-14 13:00,14,112.75,112.75,112.7,112.71,3015
20070901|2007-08-14 13:30,14,112.72,112.77,112.72,112.72,1368
20070901|2007-08-14 14:00,14,112.72,112.73,112.67,112.68,845
20070901|2007-08-14 14:30,14,112.68,112.76,112.68,112.73,1738
20070901|2007-08-14 15:00,14,112.69,112.69,112.69,112.69,152
20070901|2007-08-15 01:00,15,112.9,113.12,112.87,113.04,81222
20070901|2007-08-15 01:30,15,113.04,113.05,112.92,113.03,59322
20070901|2007-08-15 02:00,15,113.03,113.03,112.88,112.94,64669
20070901|2007-08-15 02:30,15,112.94,113.05,112.86,113.01,92150
20070901|2007-08-15 03:00,15,113.01,113.04,112.93,113,53751
20070901|2007-08-15 03:30,15,113,113.01,112.9,112.94,88929
20070901|2007-08-15 04:00,15,112.95,112.98,112.9,112.93,62278
20070901|2007-08-15 04:30,15,112.94,113.02,112.87,112.99,64921
20070901|2007-08-15 05:00,15,113,113.08,112.98,113.06,61223
20070901|2007-08-15 05:30,15,113.06,113.08,113.01,113.06,41241
20070901|2007-08-15 06:00,15,113.06,113.09,112.98,112.99,50793
20070901|2007-08-15 06:30,15,113,113.14,112.97,113.11,78402
20070901|2007-08-15 07:00,15,113.12,113.14,112.92,112.94,72114
20070901|2007-08-15 07:30,15,112.93,113.18,112.91,113.12,91598
20070901|2007-08-15 08:00,15,113.12,113.13,112.99,113.07,62217
20070901|2007-08-15 08:30,15,113.08,113.17,112.83,112.96,119357
20070901|2007-08-15 09:00,15,112.97,113.03,112.82,112.85,95978
20070901|2007-08-15 09:30,15,112.85,112.99,112.84,112.89,59004
20070901|2007-08-15 10:00,15,112.89,112.92,112.85,112.89,32944
20070901|2007-08-15 10:30,15,112.89,113.09,112.88,113.02,38187
20070901|2007-08-15 11:00,15,113.02,113.03,112.97,113,14246
20070901|2007-08-15 11:30,15,113,113.03,112.97,113.01,8054
20070901|2007-08-15 12:00,15,113.01,113.01,112.95,112.96,2362
20070901|2007-08-15 12:30,15,112.96,112.96,112.88,112.93,3497
20070901|2007-08-15 13:00,15,112.93,113.02,112.93,113.02,1020
20070901|2007-08-15 13:30,15,113.02,113.19,113.02,113.15,5339
20070901|2007-08-15 14:00,15,113.15,113.23,113.14,113.18,4670
20070901|2007-08-15 14:30,15,113.19,113.24,113.13,113.18,2286
20070901|2007-08-15 15:00,15,113.17,113.17,113.17,113.17,3
20070901|2007-08-16 01:00,16,113.24,113.34,113.12,113.33,56821
20070901|2007-08-16 01:30,16,113.33,113.49,113.31,113.39,103613
20070901|2007-08-16 02:00,16,113.4,113.46,113.26,113.31,74218
20070901|2007-08-16 02:30,16,113.31,113.36,113.26,113.29,72163
20070901|2007-08-16 03:00,16,113.28,113.43,113.28,113.4,61617
20070901|2007-08-16 03:30,16,113.4,113.4,113.28,113.31,54450
20070901|2007-08-16 04:00,16,113.32,113.46,113.28,113.45,60969
20070901|2007-08-16 04:30,16,113.45,113.46,113.34,113.39,66123
20070901|2007-08-16 05:00,16,113.4,113.44,113.29,113.37,93457
20070901|2007-08-16 05:30,16,113.37,113.8,113.36,113.63,178527
20070901|2007-08-16 06:00,16,113.63,113.72,113.57,113.71,62821
20070901|2007-08-16 06:30,16,113.72,113.73,113.64,113.65,64087
20070901|2007-08-16 07:00,16,113.65,113.66,113.5,113.62,68952
20070901|2007-08-16 07:30,16,113.61,113.62,113.35,113.45,107272
20070901|2007-08-16 08:00,16,113.45,113.6,113.44,113.56,60358
20070901|2007-08-16 08:30,16,113.56,113.59,113.41,113.58,78952
20070901|2007-08-16 09:00,16,113.57,113.63,113.49,113.61,68986
20070901|2007-08-16 09:30,16,113.61,113.67,113.47,113.55,71185
20070901|2007-08-16 10:00,16,113.55,113.65,113.51,113.61,71333
20070901|2007-08-16 10:30,16,113.6,113.77,113.6,113.77,60585
20070901|2007-08-16 11:00,16,113.76,113.89,113.7,113.85,76592
20070901|2007-08-16 11:30,16,113.85,114.11,113.82,113.96,82401
20070901|2007-08-16 12:00,16,113.96,113.96,113.79,113.87,31698
20070901|2007-08-16 12:30,16,113.87,113.89,113.66,113.71,19045
20070901|2007-08-16 13:00,16,113.72,113.74,113.63,113.74,8400
20070901|2007-08-16 13:30,16,113.75,113.84,113.75,113.8,3989
20070901|2007-08-16 14:00,16,113.81,113.88,113.78,113.8,2553
20070901|2007-08-16 14:30,16,113.79,113.79,113.49,113.53,9482
20070901|2007-08-16 15:00,16,113.57,113.57,113.57,113.57,163
20070901|2007-08-17 01:00,17,113.77,113.9,113.75,113.89,46928
20070901|2007-08-17 01:30,17,113.88,113.89,113.7,113.78,37728
20070901|2007-08-17 02:00,17,113.78,113.85,113.75,113.77,57139
20070901|2007-08-17 02:30,17,113.77,113.78,113.51,113.66,109362
20070901|2007-08-17 03:00,17,113.65,113.65,113.53,113.56,80087
20070901|2007-08-17 03:30,17,113.57,113.65,113.56,113.6,46156
20070901|2007-08-17 04:00,17,113.6,113.68,113.59,113.68,55252
20070901|2007-08-17 04:30,17,113.68,113.71,113.63,113.65,52755
20070901|2007-08-17 05:00,17,113.65,113.72,113.61,113.69,50676
20070901|2007-08-17 05:30,17,113.69,113.71,113.64,113.66,33634
20070901|2007-08-17 06:00,17,113.66,113.71,113.65,113.68,24271
20070901|2007-08-17 06:30,17,113.67,113.83,113.67,113.69,55271
20070901|2007-08-17 07:00,17,113.69,113.89,113.07,113.47,181498
20070901|2007-08-17 07:30,17,113.46,113.48,113.05,113.26,152608
20070901|2007-08-17 08:00,17,113.26,113.32,113.05,113.21,123475
20070901|2007-08-17 08:30,17,113.21,113.44,113.15,113.38,95231
20070901|2007-08-17 09:00,17,113.38,113.45,113.25,113.42,81747
20070901|2007-08-17 09:30,17,113.42,113.44,113.29,113.37,77138
20070901|2007-08-17 10:00,17,113.37,113.4,113.27,113.35,51395
20070901|2007-08-17 10:30,17,113.35,113.4,113.28,113.39,31988
20070901|2007-08-17 11:00,17,113.39,113.42,113.35,113.36,15655
20070901|2007-08-17 11:30,17,113.36,113.37,113.3,113.32,8219
20070901|2007-08-17 12:00,17,113.33,113.33,113.26,113.27,6773
20070901|2007-08-17 12:30,17,113.27,113.33,113.21,113.28,4874
20070901|2007-08-17 13:00,17,113.29,113.34,113.27,113.34,684
20070901|2007-08-17 13:30,17,113.34,113.35,113.28,113.3,998
20070901|2007-08-17 14:00,17,113.31,113.33,113.25,113.31,749
20070901|2007-08-17 14:30,17,113.3,113.35,113.28,113.3,1159
20070901|2007-08-17 15:00,17,113.3,113.3,113.3,113.3,20
20070901|2007-08-20 01:00,20,113.15,113.25,113.14,113.18,23498
20070901|2007-08-20 01:30,20,113.18,113.23,113.15,113.21,19510
20070901|2007-08-20 02:00,20,113.21,113.29,113.19,113.25,27777
20070901|2007-08-20 02:30,20,113.25,113.28,113.13,113.17,49318
20070901|2007-08-20 03:00,20,113.16,113.21,113.15,113.18,25736
20070901|2007-08-20 03:30,20,113.18,113.21,113.1,113.13,40409
20070901|2007-08-20 04:00,20,113.13,113.24,113.13,113.24,33650
20070901|2007-08-20 04:30,20,113.24,113.3,113.21,113.27,44341
20070901|2007-08-20 05:00,20,113.27,113.33,113.26,113.29,30615
20070901|2007-08-20 05:30,20,113.29,113.3,113.23,113.27,22282
20070901|2007-08-20 06:00,20,113.27,113.34,113.23,113.23,29350
20070901|2007-08-20 06:30,20,113.23,113.26,113.22,113.26,18549
20070901|2007-08-20 07:00,20,113.26,113.28,113.23,113.26,18281
20070901|2007-08-20 07:30,20,113.26,113.32,113.23,113.25,34690
20070901|2007-08-20 08:00,20,113.25,113.37,113.23,113.29,42459
20070901|2007-08-20 08:30,20,113.28,113.43,113.27,113.38,83364
20070901|2007-08-20 09:00,20,113.38,113.44,113.35,113.43,58771
20070901|2007-08-20 09:30,20,113.43,113.45,113.35,113.41,49556
20070901|2007-08-20 10:00,20,113.42,113.52,113.4,113.45,54450
20070901|2007-08-20 10:30,20,113.45,113.55,113.4,113.5,24398
20070901|2007-08-20 11:00,20,113.49,113.61,113.48,113.55,26238
20070901|2007-08-20 11:30,20,113.55,113.6,113.51,113.58,6989
20070901|2007-08-20 12:00,20,113.59,113.6,113.54,113.58,3448
20070901|2007-08-20 12:30,20,113.57,113.58,113.5,113.53,2513
20070901|2007-08-20 13:00,20,113.54,113.56,113.52,113.54,2145
20070901|2007-08-20 13:30,20,113.53,113.53,113.48,113.49,1525
20070901|2007-08-20 14:00,20,113.5,113.5,113.43,113.45,2463
20070901|2007-08-20 14:30,20,113.45,113.48,113.43,113.44,1628
20070901|2007-08-20 15:00,20,113.43,113.43,113.43,113.43,49
20070901|2007-08-21 01:00,21,113.55,113.57,113.47,113.55,17107
20070901|2007-08-21 01:30,21,113.55,113.64,113.53,113.59,34772
20070901|2007-08-21 02:00,21,113.59,113.85,113.58,113.74,112540
20070901|2007-08-21 02:30,21,113.75,113.82,113.73,113.76,44061
20070901|2007-08-21 03:00,21,113.77,113.79,113.66,113.75,59190
20070901|2007-08-21 03:30,21,113.76,113.77,113.69,113.73,45231
20070901|2007-08-21 04:00,21,113.73,113.78,113.71,113.71,58178
20070901|2007-08-21 04:30,21,113.71,113.87,113.67,113.84,103315
20070901|2007-08-21 05:00,21,113.84,114.04,113.82,114.01,113870
20070901|2007-08-21 05:30,21,114.01,114.05,113.92,113.97,65135
20070901|2007-08-21 06:00,21,113.97,113.97,113.86,113.88,39885
20070901|2007-08-21 06:30,21,113.89,113.91,113.78,113.87,49787
20070901|2007-08-21 07:00,21,113.86,113.88,113.78,113.81,42754
20070901|2007-08-21 07:30,21,113.81,113.96,113.78,113.89,47411
20070901|2007-08-21 08:00,21,113.89,113.98,113.82,113.95,46749
20070901|2007-08-21 08:30,21,113.95,113.98,113.83,113.86,52808
20070901|2007-08-21 09:00,21,113.86,114.02,113.86,113.96,53351
20070901|2007-08-21 09:30,21,113.97,114,113.86,113.86,48107
20070901|2007-08-21 10:00,21,113.86,113.9,113.67,113.78,92549
20070901|2007-08-21 10:30,21,113.78,113.84,113.77,113.83,35330
20070901|2007-08-21 11:00,21,113.84,113.88,113.76,113.8,15994
20070901|2007-08-21 11:30,21,113.8,113.86,113.79,113.85,11451
20070901|2007-08-21 12:00,21,113.85,113.86,113.75,113.76,7241
20070901|2007-08-21 12:30,21,113.76,113.79,113.68,113.78,8647
20070901|2007-08-21 13:00,21,113.78,113.88,113.76,113.87,1927
20070901|2007-08-21 13:30,21,113.87,113.98,113.87,113.92,2477
20070901|2007-08-21 14:00,21,113.92,113.92,113.86,113.87,986
20070901|2007-08-21 14:30,21,113.87,113.93,113.86,113.9,960
20070901|2007-08-21 15:00,21,113.87,113.87,113.87,113.87,40
20070901|2007-08-22 01:00,22,113.68,113.71,113.62,113.69,25700
20070901|2007-08-22 01:30,22,113.68,113.68,113.49,113.56,45797
20070901|2007-08-22 02:00,22,113.56,113.59,113.45,113.5,64843
20070901|2007-08-22 02:30,22,113.5,113.53,113.35,113.39,85700
20070901|2007-08-22 03:00,22,113.4,113.44,113.37,113.42,44129
20070901|2007-08-22 03:30,22,113.41,113.47,113.39,113.43,35668
20070901|2007-08-22 04:00,22,113.42,113.52,113.41,113.46,46429
20070901|2007-08-22 04:30,22,113.46,113.53,113.45,113.52,32038
20070901|2007-08-22 05:00,22,113.52,113.57,113.51,113.54,33779
20070901|2007-08-22 05:30,22,113.54,113.56,113.43,113.54,52444
20070901|2007-08-22 06:00,22,113.54,113.63,113.53,113.57,55066
20070901|2007-08-22 06:30,22,113.57,113.63,113.55,113.57,24690
20070901|2007-08-22 07:00,22,113.56,113.6,113.48,113.57,40005
20070901|2007-08-22 07:30,22,113.58,113.62,113.34,113.38,99237
20070901|2007-08-22 08:00,22,113.38,113.46,113.37,113.39,59336
20070901|2007-08-22 08:30,22,113.38,113.48,113.13,113.16,200705
20070901|2007-08-22 09:00,22,113.15,113.27,113.1,113.17,137617
20070901|2007-08-22 09:30,22,113.18,113.27,113.13,113.24,81820
20070901|2007-08-22 10:00,22,113.25,113.39,113.24,113.29,64960
20070901|2007-08-22 10:30,22,113.29,113.3,113.25,113.29,27136
20070901|2007-08-22 11:00,22,113.29,113.36,113.27,113.36,13872
20070901|2007-08-22 11:30,22,113.36,113.47,113.36,113.45,23162
20070901|2007-08-22 12:00,22,113.44,113.51,113.39,113.4,11053
20070901|2007-08-22 12:30,22,113.4,113.43,113.37,113.4,1421
20070901|2007-08-22 13:00,22,113.41,113.46,113.39,113.45,377
20070901|2007-08-22 13:30,22,113.43,113.46,113.42,113.43,783
20070901|2007-08-22 14:00,22,113.42,113.43,113.33,113.34,816
20070901|2007-08-22 14:30,22,113.33,113.34,113.28,113.3,1347
20070901|2007-08-22 15:00,22,113.31,113.31,113.31,113.31,25
20070901|2007-08-23 01:00,23,113.1,113.12,112.93,113.07,68521
20070901|2007-08-23 01:30,23,113.06,113.09,112.89,112.92,58905
20070901|2007-08-23 02:00,23,112.92,112.99,112.9,112.98,57468
20070901|2007-08-23 02:30,23,112.97,112.99,112.91,112.97,44265
20070901|2007-08-23 03:00,23,112.97,113.14,112.96,113.08,66450
20070901|2007-08-23 03:30,23,113.09,113.13,113.06,113.1,37485
20070901|2007-08-23 04:00,23,113.09,113.22,113.08,113.13,65138
20070901|2007-08-23 04:30,23,113.13,113.16,112.95,112.98,67729
20070901|2007-08-23 05:00,23,112.97,113.01,112.92,112.99,56078
20070901|2007-08-23 05:30,23,112.99,113.18,112.93,113.14,63785
20070901|2007-08-23 06:00,23,113.14,113.15,113.08,113.12,26291
20070901|2007-08-23 06:30,23,113.12,113.21,113.09,113.2,34679
20070901|2007-08-23 07:00,23,113.2,113.25,113.15,113.17,46632
20070901|2007-08-23 07:30,23,113.17,113.33,113.16,113.29,68047
20070901|2007-08-23 08:00,23,113.29,113.3,113.16,113.21,58397
20070901|2007-08-23 08:30,23,113.21,113.44,113.21,113.39,93567
20070901|2007-08-23 09:00,23,113.4,113.44,113.34,113.37,67792
20070901|2007-08-23 09:30,23,113.38,113.44,113.27,113.39,61384
20070901|2007-08-23 10:00,23,113.39,113.51,113.38,113.49,50928
20070901|2007-08-23 10:30,23,113.49,113.61,113.48,113.58,45161
20070901|2007-08-23 11:00,23,113.57,113.61,113.54,113.57,13967
20070901|2007-08-23 11:30,23,113.57,113.69,113.54,113.66,17513
20070901|2007-08-23 12:00,23,113.66,113.7,113.59,113.66,9583
20070901|2007-08-23 12:30,23,113.65,113.67,113.59,113.6,1599
20070901|2007-08-23 13:00,23,113.6,113.62,113.55,113.57,1698
20070901|2007-08-23 13:30,23,113.58,113.63,113.56,113.62,899
20070901|2007-08-23 14:00,23,113.63,113.64,113.55,113.57,1830
20070901|2007-08-23 14:30,23,113.58,113.61,113.55,113.57,1179
20070901|2007-08-23 15:00,23,113.57,113.57,113.57,113.57,12
20070901|2007-08-24 01:00,24,113.59,113.73,113.58,113.66,39194
20070901|2007-08-24 01:30,24,113.67,113.81,113.66,113.75,48416
20070901|2007-08-24 02:00,24,113.75,113.75,113.62,113.63,46700
20070901|2007-08-24 02:30,24,113.63,113.66,113.51,113.55,62652
20070901|2007-08-24 03:00,24,113.55,113.66,113.55,113.64,28227
20070901|2007-08-24 03:30,24,113.63,113.66,113.55,113.6,29270
20070901|2007-08-24 04:00,24,113.6,113.69,113.6,113.66,25904
20070901|2007-08-24 04:30,24,113.67,113.7,113.65,113.7,30892
20070901|2007-08-24 05:00,24,113.69,113.77,113.68,113.76,29440
20070901|2007-08-24 05:30,24,113.77,113.8,113.68,113.73,38898
20070901|2007-08-24 06:00,24,113.72,113.73,113.63,113.66,23612
20070901|2007-08-24 06:30,24,113.65,113.7,113.61,113.67,24365
20070901|2007-08-24 07:00,24,113.66,113.74,113.56,113.59,42279
20070901|2007-08-24 07:30,24,113.58,113.68,113.54,113.6,65252
20070901|2007-08-24 08:00,24,113.61,113.84,113.61,113.73,68164
20070901|2007-08-24 08:30,24,113.73,113.81,113.62,113.62,61697
20070901|2007-08-24 09:00,24,113.63,113.67,113.47,113.52,98491
20070901|2007-08-24 09:30,24,113.52,113.63,113.46,113.61,63919
20070901|2007-08-24 10:00,24,113.62,113.63,113.53,113.57,33312
20070901|2007-08-24 10:30,24,113.57,113.65,113.57,113.58,16373
20070901|2007-08-24 11:00,24,113.57,113.58,113.46,113.56,14120
20070901|2007-08-24 11:30,24,113.55,113.58,113.5,113.57,7738
20070901|2007-08-24 12:00,24,113.56,113.62,113.55,113.58,4644
20070901|2007-08-24 12:30,24,113.58,113.62,113.57,113.6,2796
20070901|2007-08-24 13:00,24,113.59,113.6,113.55,113.59,1140
20070901|2007-08-24 13:30,24,113.6,113.6,113.52,113.55,3331
20070901|2007-08-24 14:00,24,113.54,113.58,113.54,113.57,592
20070901|2007-08-24 14:30,24,113.57,113.6,113.55,113.55,971
20070901|2007-08-24 15:00,24,113.55,113.55,113.55,113.55,8
20070901|2007-08-27 01:00,27,113.51,113.53,113.31,113.32,17548
20070901|2007-08-27 01:30,27,113.32,113.36,113.27,113.28,18289
20070901|2007-08-27 02:00,27,113.29,113.33,113.23,113.28,17576
20070901|2007-08-27 02:30,27,113.27,113.32,113.27,113.31,10179
20070901|2007-08-27 03:00,27,113.31,113.33,113.22,113.26,17256
20070901|2007-08-27 03:30,27,113.26,113.27,113.17,113.21,24879
20070901|2007-08-27 04:00,27,113.21,113.24,113.17,113.22,10427
20070901|2007-08-27 04:30,27,113.22,113.23,113.2,113.23,7728
20070901|2007-08-27 05:00,27,113.23,113.23,113.19,113.21,4647
20070901|2007-08-27 05:30,27,113.22,113.28,113.22,113.27,7830
20070901|2007-08-27 06:00,27,113.26,113.29,113.23,113.25,9739
20070901|2007-08-27 06:30,27,113.25,113.27,113.23,113.24,4219
20070901|2007-08-27 07:00,27,113.24,113.32,113.22,113.32,13172
20070901|2007-08-27 07:30,27,113.32,113.45,113.31,113.44,26500
20070901|2007-08-27 08:00,27,113.44,113.51,113.41,113.5,14994
20070901|2007-08-27 08:30,27,113.5,113.57,113.47,113.51,26807
20070901|2007-08-27 09:00,27,113.51,113.56,113.43,113.52,28987
20070901|2007-08-27 09:30,27,113.53,113.72,113.53,113.67,48113
20070901|2007-08-27 10:00,27,113.66,113.78,113.66,113.71,25105
20070901|2007-08-27 10:30,27,113.71,113.76,113.7,113.71,6387
20070901|2007-08-27 11:00,27,113.71,113.76,113.69,113.7,3307
20070901|2007-08-27 11:30,27,113.7,113.7,113.63,113.64,9594
20070901|2007-08-27 12:00,27,113.64,113.65,113.61,113.62,3079
20070901|2007-08-27 12:30,27,113.63,113.72,113.63,113.69,639
20070901|2007-08-27 13:00,27,113.7,113.72,113.7,113.7,228
20070901|2007-08-27 13:30,27,113.69,113.71,113.68,113.71,550
20070901|2007-08-27 14:00,27,113.71,113.77,113.7,113.76,604
20070901|2007-08-27 14:30,27,113.77,113.8,113.75,113.79,1135
20070901|2007-08-27 15:00,27,113.8,113.8,113.8,113.8,546
20070901|2007-08-28 01:00,28,113.84,113.86,113.71,113.77,24726
20070901|2007-08-28 01:30,28,113.77,113.87,113.73,113.86,32050
20070901|2007-08-28 02:00,28,113.86,113.91,113.77,113.81,48791
20070901|2007-08-28 02:30,28,113.81,113.84,113.73,113.75,35250
20070901|2007-08-28 03:00,28,113.74,113.78,113.67,113.7,75142
20070901|2007-08-28 03:30,28,113.69,113.73,113.63,113.66,58289
20070901|2007-08-28 04:00,28,113.67,113.75,113.65,113.73,36407
20070901|2007-08-28 04:30,28,113.72,113.73,113.67,113.7,28852
20070901|2007-08-28 05:00,28,113.69,113.73,113.68,113.71,18640
20070901|2007-08-28 05:30,28,113.71,113.74,113.69,113.72,22118
20070901|2007-08-28 06:00,28,113.73,113.83,113.72,113.77,40502
20070901|2007-08-28 06:30,28,113.78,113.83,113.75,113.76,25100
20070901|2007-08-28 07:00,28,113.77,113.77,113.67,113.69,42018
20070901|2007-08-28 07:30,28,113.69,113.7,113.56,113.69,63578
20070901|2007-08-28 08:00,28,113.69,113.72,113.64,113.67,51371
20070901|2007-08-28 08:30,28,113.68,113.75,113.63,113.69,59227
20070901|2007-08-28 09:00,28,113.69,113.82,113.67,113.77,72916
20070901|2007-08-28 09:30,28,113.76,113.86,113.74,113.81,55372
20070901|2007-08-28 10:00,28,113.8,113.93,113.79,113.87,73423
20070901|2007-08-28 10:30,28,113.86,113.96,113.84,113.84,64266
20070901|2007-08-28 11:00,28,113.84,113.88,113.82,113.83,20668
20070901|2007-08-28 11:30,28,113.84,113.87,113.83,113.87,4618
20070901|2007-08-28 12:00,28,113.86,113.91,113.85,113.88,3753
20070901|2007-08-28 12:30,28,113.88,113.91,113.85,113.87,2107
20070901|2007-08-28 13:00,28,113.88,113.95,113.85,113.91,1642
20070901|2007-08-28 13:30,28,113.91,113.97,113.91,113.94,2512
20070901|2007-08-28 14:00,28,113.95,113.98,113.93,113.98,2914
20070901|2007-08-28 14:30,28,113.97,114.06,113.97,114.03,8339
20070901|2007-08-28 15:00,28,114.03,114.05,114.03,114.05,136
20070901|2007-08-29 01:00,29,114.1,114.15,114.05,114.08,54728
20070901|2007-08-29 01:30,29,114.08,114.08,113.96,113.97,56878
20070901|2007-08-29 02:00,29,113.98,114.12,113.94,114.07,66221
20070901|2007-08-29 02:30,29,114.08,114.25,114.07,114.19,133606
20070901|2007-08-29 03:00,29,114.2,114.24,114.15,114.19,59470
20070901|2007-08-29 03:30,29,114.19,114.19,114.05,114.06,71948
20070901|2007-08-29 04:00,29,114.06,114.08,113.98,114.02,62177
20070901|2007-08-29 04:30,29,114.02,114.06,113.96,114.01,54642
20070901|2007-08-29 05:00,29,114.01,114.06,114,114.02,25297
20070901|2007-08-29 05:30,29,114.02,114.04,113.93,113.96,30504
20070901|2007-08-29 06:00,29,113.95,114.02,113.93,113.96,22345
20070901|2007-08-29 06:30,29,113.97,113.99,113.93,113.98,28542
20070901|2007-08-29 07:00,29,113.99,114.05,113.96,113.96,34994
20070901|2007-08-29 07:30,29,113.97,113.98,113.86,113.97,71470
20070901|2007-08-29 08:00,29,113.97,113.98,113.89,113.9,50262
20070901|2007-08-29 08:30,29,113.9,114.1,113.89,114.08,68154
20070901|2007-08-29 09:00,29,114.08,114.1,114,114.04,55736
20070901|2007-08-29 09:30,29,114.05,114.08,113.92,113.94,49405
20070901|2007-08-29 10:00,29,113.95,113.96,113.87,113.92,40995
20070901|2007-08-29 10:30,29,113.92,113.94,113.81,113.83,30988
20070901|2007-08-29 11:00,29,113.84,113.88,113.73,113.78,28831
20070901|2007-08-29 11:30,29,113.78,113.8,113.69,113.79,15904
20070901|2007-08-29 12:00,29,113.79,113.92,113.75,113.87,11944
20070901|2007-08-29 12:30,29,113.87,113.89,113.82,113.83,2463
20070901|2007-08-29 13:00,29,113.83,113.83,113.75,113.76,3188
20070901|2007-08-29 13:30,29,113.76,113.77,113.69,113.73,2326
20070901|2007-08-29 14:00,29,113.72,113.72,113.66,113.69,3089
20070901|2007-08-29 14:30,29,113.68,113.68,113.62,113.66,1623
20070901|2007-08-29 15:00,29,113.66,113.66,113.66,113.66,26
20070901|2007-08-30 01:00,30,113.77,113.83,113.72,113.81,27649
20070901|2007-08-30 01:30,30,113.81,113.85,113.75,113.82,19043
20070901|2007-08-30 02:00,30,113.81,113.87,113.75,113.82,34986
20070901|2007-08-30 02:30,30,113.82,113.9,113.78,113.85,57411
20070901|2007-08-30 03:00,30,113.85,113.86,113.76,113.79,46412
20070901|2007-08-30 03:30,30,113.78,113.79,113.69,113.7,91361
20070901|2007-08-30 04:00,30,113.7,113.73,113.62,113.69,117004
20070901|2007-08-30 04:30,30,113.69,113.83,113.69,113.8,81069
20070901|2007-08-30 05:00,30,113.81,113.82,113.74,113.78,40364
20070901|2007-08-30 05:30,30,113.78,113.84,113.77,113.83,39763
20070901|2007-08-30 06:00,30,113.83,113.84,113.77,113.79,23786
20070901|2007-08-30 06:30,30,113.8,113.83,113.79,113.83,14048
20070901|2007-08-30 07:00,30,113.83,113.89,113.79,113.83,49929
20070901|2007-08-30 07:30,30,113.83,113.84,113.73,113.82,59965
20070901|2007-08-30 08:00,30,113.82,113.93,113.8,113.88,101422
20070901|2007-08-30 08:30,30,113.87,113.89,113.77,113.82,67976
20070901|2007-08-30 09:00,30,113.82,113.89,113.81,113.84,56016
20070901|2007-08-30 09:30,30,113.83,113.89,113.8,113.86,78042
20070901|2007-08-30 10:00,30,113.86,113.88,113.72,113.77,70062
20070901|2007-08-30 10:30,30,113.77,113.82,113.74,113.81,45895
20070901|2007-08-30 11:00,30,113.81,113.9,113.81,113.84,41059
20070901|2007-08-30 11:30,30,113.84,113.85,113.8,113.82,9441
20070901|2007-08-30 12:00,30,113.83,113.88,113.79,113.87,7721
20070901|2007-08-30 12:30,30,113.87,113.91,113.84,113.85,2676
20070901|2007-08-30 13:00,30,113.84,113.91,113.84,113.9,1930
20070901|2007-08-30 13:30,30,113.89,113.98,113.88,113.96,5285
20070901|2007-08-30 14:00,30,113.96,113.98,113.9,113.92,2413
20070901|2007-08-30 14:30,30,113.92,113.95,113.91,113.92,1609
20070901|2007-08-30 15:00,30,113.93,113.93,113.93,113.93,36
20070901|2007-08-31 01:00,31,113.61,113.67,113.52,113.63,40453
20070901|2007-08-31 01:30,31,113.64,113.66,113.54,113.56,29513
20070901|2007-08-31 02:00,31,113.57,113.58,113.45,113.57,73301
20070901|2007-08-31 02:30,31,113.57,113.58,113.41,113.45,75599
20070901|2007-08-31 03:00,31,113.46,113.5,113.45,113.48,28201
20070901|2007-08-31 03:30,31,113.48,113.55,113.48,113.51,27533
20070901|2007-08-31 04:00,31,113.51,113.55,113.48,113.49,32804
20070901|2007-08-31 04:30,31,113.49,113.56,113.49,113.51,34776
20070901|2007-08-31 05:00,31,113.51,113.55,113.45,113.46,36959
20070901|2007-08-31 05:30,31,113.47,113.54,113.43,113.45,32714
20070901|2007-08-31 06:00,31,113.45,113.51,113.44,113.48,19356
20070901|2007-08-31 06:30,31,113.48,113.51,113.45,113.51,14806
20070901|2007-08-31 07:00,31,113.51,113.59,113.48,113.55,42822
20070901|2007-08-31 07:30,31,113.55,113.56,113.24,113.28,206828
20070901|2007-08-31 08:00,31,113.27,113.34,113.27,113.31,72560
20070901|2007-08-31 08:30,31,113.32,113.44,113.3,113.43,53113
20070901|2007-08-31 09:00,31,113.43,113.74,113.33,113.73,177776
20070901|2007-08-31 09:30,31,113.74,113.86,113.65,113.81,130486
20070901|2007-08-31 10:00,31,113.82,113.89,113.73,113.75,98104
20070901|2007-08-31 10:30,31,113.75,113.79,113.68,113.73,34573
20070901|2007-08-31 11:00,31,113.74,113.79,113.73,113.74,15002
20070901|2007-08-31 11:30,31,113.73,113.73,113.6,113.64,13155
20070901|2007-08-31 12:00,31,113.64,113.7,113.63,113.69,1828
20070901|2007-08-31 12:30,31,113.7,113.71,113.67,113.68,1464
20070901|2007-08-31 13:00,31,113.69,113.7,113.68,113.69,176
20070901|2007-08-31 13:30,31,113.69,113.7,113.65,113.69,146
20070901|2007-08-31 14:00,31,113.69,113.69,113.67,113.67,48
20070901|2007-08-31 14:30,31,113.69,113.69,113.64,113.67,689
20070901|2007-08-31 15:00,31,113.68,113.68,113.68,113.68,1
20070901|2007-09-03 01:00,3,113.57,113.68,113.57,113.64,13988
20070901|2007-09-03 01:30,3,113.64,113.76,113.63,113.75,13531
20070901|2007-09-03 02:00,3,113.74,113.84,113.72,113.79,25619
20070901|2007-09-03 02:30,3,113.8,113.83,113.7,113.71,27817
20070901|2007-09-03 03:00,3,113.71,113.72,113.65,113.66,17487
20070901|2007-09-03 03:30,3,113.67,113.72,113.63,113.68,24402
20070901|2007-09-03 04:00,3,113.68,113.7,113.66,113.67,24762
20070901|2007-09-03 04:30,3,113.67,113.68,113.57,113.6,44433
20070901|2007-09-03 05:00,3,113.59,113.62,113.49,113.53,38486
20070901|2007-09-03 05:30,3,113.53,113.59,113.51,113.58,47296
20070901|2007-09-03 06:00,3,113.58,113.61,113.56,113.56,31466
20070901|2007-09-03 06:30,3,113.56,113.58,113.52,113.55,14124
20070901|2007-09-03 07:00,3,113.55,113.58,113.54,113.57,11149
20070901|2007-09-03 07:30,3,113.57,113.68,113.57,113.66,32851
20070901|2007-09-03 08:00,3,113.66,113.67,113.59,113.59,17592
20070901|2007-09-03 08:30,3,113.6,113.6,113.55,113.55,15432
20070901|2007-09-03 09:00,3,113.55,113.59,113.54,113.55,23222
20070901|2007-09-03 09:30,3,113.54,113.57,113.47,113.52,50959
20070901|2007-09-03 10:00,3,113.51,113.57,113.49,113.53,78189
20070901|2007-09-03 10:30,3,113.53,113.56,113.5,113.53,11070
20070901|2007-09-03 11:00,3,113.53,113.59,113.53,113.57,8205
20070901|2007-09-03 11:30,3,113.58,113.6,113.56,113.59,6265
20070901|2007-09-03 12:00,3,113.59,113.61,113.55,113.58,3625
20070901|2007-09-03 12:30,3,113.58,113.62,113.56,113.56,2071
20070901|2007-09-03 13:00,3,113.58,113.58,113.56,113.57,356
20070901|2007-09-03 13:30,3,113.57,113.61,113.55,113.6,170
20070901|2007-09-03 14:00,3,113.6,113.63,113.59,113.62,79
20070901|2007-09-03 14:30,3,113.61,113.62,113.55,113.56,290
20070901|2007-09-03 15:00,3,113.63,113.63,113.63,113.63,246
20070901|2007-09-04 01:00,4,113.66,113.68,113.57,113.59,24957
20070901|2007-09-04 01:30,4,113.6,113.69,113.58,113.69,44541
20070901|2007-09-04 02:00,4,113.69,113.8,113.68,113.78,64937
20070901|2007-09-04 02:30,4,113.78,113.8,113.74,113.77,56444
20070901|2007-09-04 03:00,4,113.78,113.86,113.76,113.8,102560
20070901|2007-09-04 03:30,4,113.79,113.81,113.74,113.76,111832
20070901|2007-09-04 04:00,4,113.77,113.78,113.7,113.74,95847
20070901|2007-09-04 04:30,4,113.74,113.74,113.68,113.7,120731
20070901|2007-09-04 05:00,4,113.7,113.77,113.68,113.75,37035
20070901|2007-09-04 05:30,4,113.76,113.82,113.75,113.79,46392
20070901|2007-09-04 06:00,4,113.8,113.82,113.76,113.77,39570
20070901|2007-09-04 06:30,4,113.77,113.81,113.77,113.8,33942
20070901|2007-09-04 07:00,4,113.8,113.83,113.75,113.76,53993
20070901|2007-09-04 07:30,4,113.76,113.81,113.75,113.79,65761
20070901|2007-09-04 08:00,4,113.79,113.79,113.7,113.71,71044
20070901|2007-09-04 08:30,4,113.72,113.77,113.7,113.71,121404
20070901|2007-09-04 09:00,4,113.71,113.73,113.55,113.56,131364
20070901|2007-09-04 09:30,4,113.56,113.57,113.35,113.43,277234
20070901|2007-09-04 10:00,4,113.43,113.45,113.38,113.45,90295
20070901|2007-09-04 10:30,4,113.45,113.47,113.39,113.45,45785
20070901|2007-09-04 11:00,4,113.45,113.45,113.41,113.43,40076
20070901|2007-09-04 11:30,4,113.43,113.53,113.42,113.52,42585
20070901|2007-09-04 12:00,4,113.53,113.54,113.45,113.5,12233
20070901|2007-09-04 12:30,4,113.5,113.51,113.47,113.5,9571
20070901|2007-09-04 13:00,4,113.51,113.52,113.45,113.47,7061
20070901|2007-09-04 13:30,4,113.46,113.46,113.43,113.45,36098
20070901|2007-09-04 14:00,4,113.45,113.46,113.44,113.46,418
20070901|2007-09-04 14:30,4,113.44,113.51,113.44,113.46,2200
20070901|2007-09-04 15:00,4,113.48,113.48,113.48,113.48,10
20070901|2007-09-05 01:00,5,113.57,113.65,113.54,113.65,34363
20070901|2007-09-05 01:30,5,113.65,113.73,113.63,113.68,43773
20070901|2007-09-05 02:00,5,113.68,113.73,113.61,113.64,51443
20070901|2007-09-05 02:30,5,113.65,113.68,113.61,113.63,67996
20070901|2007-09-05 03:00,5,113.63,113.64,113.58,113.59,55753
20070901|2007-09-05 03:30,5,113.58,113.59,113.53,113.57,65097
20070901|2007-09-05 04:00,5,113.57,113.59,113.5,113.5,77841
20070901|2007-09-05 04:30,5,113.5,113.53,113.44,113.51,150572
20070901|2007-09-05 05:00,5,113.51,113.52,113.42,113.45,103633
20070901|2007-09-05 05:30,5,113.45,113.52,113.44,113.51,50632
20070901|2007-09-05 06:00,5,113.51,113.56,113.48,113.52,79050
20070901|2007-09-05 06:30,5,113.52,113.6,113.52,113.57,57051
20070901|2007-09-05 07:00,5,113.57,113.75,113.57,113.71,163891
20070901|2007-09-05 07:30,5,113.71,113.77,113.69,113.71,126213
20070901|2007-09-05 08:00,5,113.71,113.76,113.68,113.74,81822
20070901|2007-09-05 08:30,5,113.74,113.88,113.71,113.86,75168
20070901|2007-09-05 09:00,5,113.86,114.04,113.84,113.96,139476
20070901|2007-09-05 09:30,5,113.96,114.02,113.96,114,71442
20070901|2007-09-05 10:00,5,114,114,113.94,113.98,101557
20070901|2007-09-05 10:30,5,113.98,114.08,113.96,113.99,45506
20070901|2007-09-05 11:00,5,113.99,114,113.94,113.96,25062
20070901|2007-09-05 11:30,5,113.96,113.97,113.92,113.94,13538
20070901|2007-09-05 12:00,5,113.93,114.01,113.91,113.98,3627
20070901|2007-09-05 12:30,5,113.98,114,113.94,113.98,3479
20070901|2007-09-05 13:00,5,113.95,114.03,113.95,113.98,928
20070901|2007-09-05 13:30,5,113.98,113.98,113.95,113.98,359
20070901|2007-09-05 14:00,5,113.97,113.98,113.93,113.98,431
20070901|2007-09-05 14:30,5,113.97,114.01,113.94,114.01,1487
20070901|2007-09-05 15:00,5,113.99,113.99,113.99,113.99,8
20070901|2007-09-06 01:00,6,113.88,113.9,113.83,113.9,11810
20070901|2007-09-06 01:30,6,113.91,113.94,113.86,113.9,6034
20070901|2007-09-06 02:00,6,113.9,113.93,113.85,113.92,14261
20070901|2007-09-06 02:30,6,113.93,113.93,113.89,113.91,12853
20070901|2007-09-06 03:00,6,113.91,113.95,113.85,113.86,13114
20070901|2007-09-06 03:30,6,113.88,113.9,113.81,113.83,8196
20070901|2007-09-06 04:00,6,113.84,113.94,113.84,113.92,10823
20070901|2007-09-06 04:30,6,113.94,113.97,113.88,113.89,26568
20070901|2007-09-06 05:00,6,113.93,113.99,113.93,113.99,8319
20071201|2007-05-15 03:00,15,112.75,112.75,112.75,112.75,1
20071201|2007-05-18 12:30,18,112.44,112.44,112.44,112.44,1
20071201|2007-05-23 01:30,23,112.2,112.2,112.2,112.2,1
20071201|2007-05-23 03:00,23,112.2,112.2,112.2,112.2,1
20071201|2007-05-23 03:30,23,112.17,112.17,112.17,112.17,2
20071201|2007-05-25 07:30,25,112.14,112.14,112.14,112.14,1
20071201|2007-05-30 09:00,30,111.94,111.94,111.94,111.94,1
20071201|2007-05-31 02:00,31,111.81,111.81,111.81,111.81,1
20071201|2007-05-31 05:30,31,111.89,111.89,111.89,111.89,1
20071201|2007-05-31 09:00,31,111.71,111.71,111.67,111.69,3
20071201|2007-06-01 08:30,1,111.52,111.52,111.52,111.52,1
20071201|2007-06-01 10:00,1,111.33,111.35,111.32,111.32,3
20071201|2007-06-01 10:30,1,111.33,111.33,111.33,111.33,1
20071201|2007-06-04 07:30,4,111.48,111.48,111.47,111.47,15
20071201|2007-06-05 03:30,5,111.39,111.39,111.39,111.39,50
20071201|2007-06-05 05:30,5,111.34,111.34,111.34,111.34,1
20071201|2007-06-05 08:00,5,111.26,111.26,111.26,111.26,1
20071201|2007-06-05 08:30,5,111.22,111.22,111.22,111.22,3
20071201|2007-06-05 10:30,5,111.06,111.08,111.06,111.08,25
20071201|2007-06-06 02:30,6,111.11,111.11,111.11,111.11,1
20071201|2007-06-06 04:00,6,111.15,111.15,111.15,111.15,1
20071201|2007-06-06 07:00,6,111.06,111.06,111.06,111.06,2
20071201|2007-06-06 07:30,6,111.02,111.02,111.02,111.02,1
20071201|2007-06-06 08:30,6,111.18,111.19,111.15,111.19,180
20071201|2007-06-06 09:00,6,111.22,111.26,111.21,111.26,40
20071201|2007-06-06 09:30,6,111.28,111.28,111.28,111.28,10
20071201|2007-06-06 10:00,6,111.4,111.4,111.4,111.4,8
20071201|2007-06-06 10:30,6,111.4,111.42,111.4,111.41,30
20071201|2007-06-06 11:00,6,111.38,111.38,111.33,111.33,11
20071201|2007-06-06 11:30,6,111.35,111.35,111.34,111.34,20
20071201|2007-06-07 03:30,7,111.08,111.08,110.97,110.97,11
20071201|2007-06-07 04:00,7,110.96,110.96,110.96,110.96,4
20071201|2007-06-07 05:30,7,110.97,110.97,110.97,110.97,1
20071201|2007-06-07 06:00,7,110.99,110.99,110.99,110.99,1
20071201|2007-06-07 07:30,7,110.75,110.75,110.74,110.74,2
20071201|2007-06-07 08:00,7,110.74,110.79,110.74,110.79,45
20071201|2007-06-07 08:30,7,110.78,110.79,110.78,110.79,97
20071201|2007-06-07 09:30,7,110.66,110.68,110.61,110.61,6
20071201|2007-06-07 10:00,7,110.61,110.61,110.61,110.61,2
20071201|2007-06-07 11:30,7,110.51,110.51,110.51,110.51,1
20071201|2007-06-07 13:30,7,110.65,110.65,110.65,110.65,1
20071201|2007-06-07 14:00,7,110.59,110.59,110.59,110.59,1
20071201|2007-06-07 14:30,7,110.58,110.58,110.58,110.58,4
20071201|2007-06-08 01:00,8,110.4,110.56,110.4,110.56,212
20071201|2007-06-08 01:30,8,110.46,110.46,110.46,110.46,1
20071201|2007-06-08 02:00,8,110.36,110.36,110.32,110.32,5
20071201|2007-06-08 03:00,8,110.38,110.38,110.38,110.38,25
20071201|2007-06-08 04:00,8,110.2,110.2,110.2,110.2,1
20071201|2007-06-08 04:30,8,110.17,110.17,110.17,110.17,1
20071201|2007-06-08 05:00,8,110.12,110.12,110.06,110.06,2
20071201|2007-06-08 07:00,8,110.27,110.44,110.27,110.38,14
20071201|2007-06-11 01:00,11,110.38,110.44,110.38,110.44,5
20071201|2007-06-11 02:30,11,110.64,110.65,110.64,110.64,3
20071201|2007-06-11 03:00,11,110.5,110.5,110.5,110.5,1
20071201|2007-06-11 04:00,11,110.5,110.5,110.5,110.5,1
20071201|2007-06-11 04:30,11,110.59,110.59,110.59,110.59,1
20071201|2007-06-11 05:30,11,110.61,110.61,110.61,110.61,2
20071201|2007-06-11 07:00,11,110.55,110.55,110.55,110.55,2
20071201|2007-06-11 09:00,11,110.5,110.5,110.5,110.5,1
20071201|2007-06-11 14:30,11,110.4,110.4,110.4,110.4,2
20071201|2007-06-12 01:00,12,110.36,110.36,110.36,110.36,1
20071201|2007-06-12 04:00,12,110.28,110.28,110.28,110.28,1
20071201|2007-06-12 05:30,12,110.23,110.23,110.23,110.23,10
20071201|2007-06-12 06:00,12,110.12,110.12,110.12,110.12,3
20071201|2007-06-12 07:30,12,110.13,110.13,110.12,110.12,3
20071201|2007-06-12 08:30,12,110.08,110.08,110.08,110.08,1
20071201|2007-06-12 09:00,12,110.07,110.07,109.97,109.97,7
20071201|2007-06-12 10:30,12,110.09,110.15,110.09,110.12,8
20071201|2007-06-12 11:30,12,110.05,110.05,110.05,110.05,1
20071201|2007-06-12 12:30,12,110.07,110.07,110.07,110.07,1
20071201|2007-06-12 14:00,12,109.93,109.93,109.93,109.93,1
20071201|2007-06-12 14:30,12,109.93,109.93,109.93,109.93,1
20071201|2007-06-13 01:00,13,109.88,109.9,109.88,109.9,3
20071201|2007-06-13 02:00,13,109.77,109.78,109.68,109.69,81
20071201|2007-06-13 03:00,13,109.63,109.63,109.63,109.63,1
20071201|2007-06-13 03:30,13,109.63,109.63,109.53,109.53,7
20071201|2007-06-13 04:00,13,109.52,109.52,109.46,109.46,7
20071201|2007-06-13 04:30,13,109.44,109.44,109.3,109.3,10
20071201|2007-06-13 05:00,13,109.47,109.47,109.47,109.47,16
20071201|2007-06-13 05:30,13,109.46,109.46,109.45,109.45,3
20071201|2007-06-13 07:30,13,109.73,109.73,109.59,109.72,8
20071201|2007-06-13 08:00,13,109.77,109.77,109.7,109.7,2
20071201|2007-06-13 08:30,13,109.73,109.73,109.73,109.73,1
20071201|2007-06-13 11:00,13,109.83,109.83,109.83,109.83,1
20071201|2007-06-14 01:30,14,109.8,109.8,109.8,109.8,1
20071201|2007-06-14 02:00,14,109.75,109.75,109.7,109.7,3
20071201|2007-06-14 04:00,14,109.77,109.88,109.77,109.88,301
20071201|2007-06-14 07:00,14,109.84,109.84,109.84,109.84,25
20071201|2007-06-14 07:30,14,109.79,109.89,109.78,109.89,226
20071201|2007-06-14 08:00,14,109.79,109.79,109.79,109.79,100
20071201|2007-06-14 08:30,14,109.89,109.89,109.89,109.89,100
20071201|2007-06-14 09:00,14,110,110.06,109.97,110.01,5
20071201|2007-06-14 10:00,14,109.77,109.77,109.77,109.77,1
20071201|2007-06-14 10:30,14,109.73,109.75,109.7,109.7,3
20071201|2007-06-14 11:00,14,109.7,109.74,109.7,109.74,2
20071201|2007-06-15 02:00,15,109.69,109.69,109.61,109.64,3
20071201|2007-06-15 02:30,15,109.62,109.62,109.52,109.56,15
20071201|2007-06-15 03:00,15,109.55,109.55,109.55,109.55,1
20071201|2007-06-15 03:30,15,109.6,109.6,109.54,109.55,4
20071201|2007-06-15 04:00,15,109.55,109.55,109.55,109.55,1
20071201|2007-06-15 04:30,15,109.54,109.54,109.5,109.5,3
20071201|2007-06-15 05:00,15,109.58,109.58,109.58,109.58,1
20071201|2007-06-15 05:30,15,109.58,109.58,109.58,109.58,1
20071201|2007-06-15 06:00,15,109.63,109.63,109.63,109.63,2
20071201|2007-06-15 06:30,15,109.64,109.64,109.64,109.64,1
20071201|2007-06-15 08:30,15,109.7,109.7,109.7,109.7,1
20071201|2007-06-15 10:00,15,109.73,109.73,109.73,109.73,1
20071201|2007-06-15 13:00,15,109.73,109.73,109.73,109.73,1
20071201|2007-06-18 01:00,18,109.72,109.72,109.72,109.72,1
20071201|2007-06-18 03:30,18,109.92,109.92,109.92,109.92,10
20071201|2007-06-18 06:30,18,109.9,109.9,109.9,109.9,1
20071201|2007-06-18 08:30,18,109.71,109.71,109.71,109.71,10
20071201|2007-06-18 09:00,18,109.61,109.61,109.53,109.53,13
20071201|2007-06-19 01:30,19,109.77,109.77,109.77,109.77,1
20071201|2007-06-19 03:00,19,109.73,109.73,109.73,109.73,1
20071201|2007-06-19 04:30,19,109.73,109.73,109.73,109.73,3
20071201|2007-06-19 08:00,19,109.94,110,109.94,110,15
20071201|2007-06-19 10:30,19,110.04,110.14,110.04,110.14,21
20071201|2007-06-19 11:00,19,110.07,110.07,110.07,110.07,1
20071201|2007-06-19 14:00,19,110.16,110.16,110.16,110.16,1
20071201|2007-06-19 14:30,19,110.21,110.21,110.21,110.21,20
20071201|2007-06-20 01:00,20,110.21,110.21,110.21,110.21,1
20071201|2007-06-20 02:00,20,110.25,110.25,110.25,110.25,1
20071201|2007-06-20 04:00,20,110.36,110.36,110.36,110.36,50
20071201|2007-06-20 07:00,20,110.16,110.16,110.16,110.16,1
20071201|2007-06-20 08:00,20,109.97,109.97,109.77,109.77,2
20071201|2007-06-20 08:30,20,109.75,109.78,109.72,109.74,24
20071201|2007-06-20 09:30,20,109.79,109.79,109.79,109.79,1
20071201|2007-06-20 10:00,20,109.81,109.81,109.81,109.81,1
20071201|2007-06-20 10:30,20,109.84,109.84,109.84,109.84,1
20071201|2007-06-20 11:30,20,109.86,109.86,109.86,109.86,1
20071201|2007-06-21 01:00,21,109.71,109.71,109.68,109.68,2
20071201|2007-06-21 01:30,21,109.78,109.78,109.78,109.78,1
20071201|2007-06-21 02:30,21,109.73,109.73,109.55,109.55,42
20071201|2007-06-21 03:30,21,109.63,109.63,109.63,109.63,1
20071201|2007-06-21 04:00,21,109.65,109.65,109.65,109.65,1
20071201|2007-06-21 05:30,21,109.8,109.8,109.8,109.8,1
20071201|2007-06-21 06:30,21,109.83,109.83,109.83,109.83,1
20071201|2007-06-21 07:00,21,109.93,109.93,109.93,109.93,1
20071201|2007-06-21 08:30,21,109.92,109.92,109.92,109.92,10
20071201|2007-06-21 10:30,21,109.77,109.77,109.77,109.77,1
20071201|2007-06-22 01:30,22,109.61,109.64,109.61,109.64,15
20071201|2007-06-22 02:00,22,109.66,109.7,109.64,109.7,4
20071201|2007-06-22 06:00,22,109.72,109.72,109.72,109.72,5
20071201|2007-06-22 08:00,22,109.65,109.65,109.63,109.63,2
20071201|2007-06-22 09:00,22,109.67,109.72,109.67,109.72,2
20071201|2007-06-22 09:30,22,109.77,109.77,109.77,109.77,1
20071201|2007-06-22 10:00,22,109.67,109.71,109.65,109.71,3
20071201|2007-06-22 11:00,22,109.71,109.71,109.71,109.71,1
20071201|2007-06-22 12:00,22,109.96,109.96,109.96,109.96,1
20071201|2007-06-22 14:30,22,109.98,109.98,109.98,109.98,1
20071201|2007-06-25 02:30,25,110.07,110.08,110.07,110.08,12
20071201|2007-06-25 03:30,25,110.05,110.05,110.03,110.03,2
20071201|2007-06-25 08:30,25,110.14,110.14,110.14,110.14,1
20071201|2007-06-25 10:30,25,109.98,109.98,109.98,109.98,1
20071201|2007-06-25 14:00,25,110.13,110.13,110.13,110.13,1
20071201|2007-06-26 01:00,26,110.14,110.14,110.14,110.14,2
20071201|2007-06-26 03:30,26,110.19,110.21,110.19,110.21,11
20071201|2007-06-26 04:00,26,110.23,110.23,110.23,110.23,1
20071201|2007-06-26 04:30,26,110.19,110.19,110.19,110.19,1
20071201|2007-06-26 14:30,26,110.17,110.17,110.17,110.17,1
20071201|2007-06-27 01:00,27,110.3,110.32,110.28,110.28,12
20071201|2007-06-27 02:00,27,110.48,110.55,110.48,110.55,11
20071201|2007-06-27 03:30,27,110.63,110.65,110.63,110.65,2
20071201|2007-06-27 04:30,27,110.58,110.58,110.57,110.57,3
20071201|2007-06-27 05:00,27,110.61,110.61,110.61,110.61,1
20071201|2007-06-27 07:00,27,110.68,110.68,110.68,110.68,5
20071201|2007-06-27 13:30,27,110.57,110.57,110.57,110.57,1
20071201|2007-06-27 14:30,27,110.49,110.49,110.47,110.47,2
20071201|2007-06-28 01:30,28,110.37,110.37,110.37,110.37,1
20071201|2007-06-28 03:00,28,110.29,110.29,110.29,110.29,6
20071201|2007-06-28 04:00,28,110.26,110.26,110.26,110.26,1
20071201|2007-06-28 08:30,28,110.54,110.54,110.54,110.54,1
20071201|2007-06-28 09:00,28,110.56,110.58,110.56,110.58,5
20071201|2007-06-28 09:30,28,110.54,110.54,110.54,110.54,1
20071201|2007-06-28 12:00,28,110.5,110.5,110.5,110.5,1
20071201|2007-06-28 14:30,28,110.42,110.43,110.42,110.43,4
20071201|2007-06-29 01:00,29,110.47,110.49,110.47,110.49,2
20071201|2007-06-29 01:30,29,110.45,110.56,110.45,110.52,3
20071201|2007-06-29 02:00,29,110.64,110.72,110.64,110.64,257
20071201|2007-06-29 02:30,29,110.6,110.6,110.6,110.6,2
20071201|2007-06-29 03:30,29,110.64,110.64,110.61,110.61,7
20071201|2007-06-29 04:00,29,110.58,110.58,110.58,110.58,1
20071201|2007-06-29 06:30,29,110.54,110.54,110.54,110.54,1
20071201|2007-06-29 07:00,29,110.53,110.53,110.53,110.53,1
20071201|2007-06-29 07:30,29,110.6,110.6,110.6,110.6,3
20071201|2007-06-29 08:30,29,110.65,110.65,110.65,110.65,1
20071201|2007-06-29 09:00,29,110.6,110.6,110.6,110.6,2
20071201|2007-06-29 09:30,29,110.31,110.31,110.31,110.31,16
20071201|2007-06-29 10:00,29,110.31,110.31,110.31,110.31,1
20071201|2007-07-02 01:00,2,110.65,110.65,110.62,110.62,2
20071201|2007-07-02 02:00,2,110.78,110.85,110.78,110.85,7
20071201|2007-07-02 02:30,2,110.84,110.85,110.82,110.85,5
20071201|2007-07-02 03:00,2,110.8,110.88,110.8,110.8,9
20071201|2007-07-02 03:30,2,110.8,110.8,110.8,110.8,1
20071201|2007-07-02 04:00,2,110.87,110.89,110.87,110.89,3
20071201|2007-07-02 05:00,2,110.89,110.89,110.89,110.89,1
20071201|2007-07-02 06:00,2,110.76,110.76,110.72,110.72,3
20071201|2007-07-02 06:30,2,110.76,110.76,110.76,110.76,21
20071201|2007-07-02 07:00,2,110.73,110.73,110.73,110.73,2
20071201|2007-07-02 08:30,2,110.82,110.82,110.82,110.82,5
20071201|2007-07-02 09:00,2,110.93,110.95,110.93,110.95,6
20071201|2007-07-02 10:00,2,110.91,110.91,110.91,110.91,1
20071201|2007-07-02 11:00,2,110.98,110.98,110.98,110.98,92
20071201|2007-07-02 11:30,2,110.96,110.96,110.96,110.96,1
20071201|2007-07-02 12:00,2,111,111.04,111,111.04,6
20071201|2007-07-02 14:30,2,111.14,111.14,111.14,111.14,1
20071201|2007-07-03 02:00,3,110.9,110.9,110.88,110.88,5
20071201|2007-07-03 02:30,3,110.86,110.92,110.86,110.92,2
20071201|2007-07-03 03:00,3,110.91,110.91,110.85,110.85,2
20071201|2007-07-03 03:30,3,110.78,110.78,110.76,110.76,6
20071201|2007-07-03 04:00,3,110.77,110.77,110.75,110.75,3
20071201|2007-07-03 04:30,3,110.74,110.74,110.74,110.74,6
20071201|2007-07-03 06:00,3,110.8,110.82,110.8,110.82,3
20071201|2007-07-03 06:30,3,110.82,110.82,110.82,110.82,4
20071201|2007-07-03 07:30,3,110.85,110.85,110.83,110.83,2
20071201|2007-07-03 09:00,3,110.75,110.75,110.63,110.67,31
20071201|2007-07-03 09:30,3,110.6,110.6,110.44,110.44,19
20071201|2007-07-03 10:00,3,110.5,110.5,110.49,110.49,2
20071201|2007-07-03 11:30,3,110.42,110.42,110.42,110.42,10
20071201|2007-07-04 01:00,4,110.44,110.44,110.38,110.41,11
20071201|2007-07-04 01:30,4,110.25,110.25,110.25,110.25,10
20071201|2007-07-04 02:00,4,110.22,110.22,110.22,110.22,100
20071201|2007-07-04 04:00,4,110.24,110.26,110.24,110.25,58
20071201|2007-07-04 04:30,4,110.27,110.27,110.24,110.24,200
20071201|2007-07-04 05:00,4,110.23,110.24,110.23,110.24,101
20071201|2007-07-04 05:30,4,110.23,110.26,110.23,110.26,4
20071201|2007-07-04 06:00,4,110.26,110.26,110.26,110.26,2
20071201|2007-07-04 07:30,4,110.3,110.3,110.3,110.3,100
20071201|2007-07-04 10:00,4,110.22,110.22,110.16,110.16,104
20071201|2007-07-04 10:30,4,110.11,110.12,110.11,110.11,1163
20071201|2007-07-04 11:00,4,110.14,110.16,110.12,110.12,13
20071201|2007-07-04 11:30,4,110.11,110.11,110.11,110.11,1
20071201|2007-07-04 12:00,4,110.08,110.11,110.08,110.11,4
20071201|2007-07-04 14:00,4,110,110,110,110,10
20071201|2007-07-05 01:30,5,109.95,110,109.95,110,101
20071201|2007-07-05 05:30,5,109.99,109.99,109.99,109.99,1
20071201|2007-07-05 06:30,5,109.99,109.99,109.98,109.98,2
20071201|2007-07-05 07:00,5,110.02,110.02,109.96,109.96,3
20071201|2007-07-05 07:30,5,109.99,109.99,109.8,109.8,7
20071201|2007-07-05 08:00,5,109.85,109.85,109.85,109.85,1
20071201|2007-07-05 08:30,5,109.92,109.92,109.92,109.92,1
20071201|2007-07-05 09:00,5,109.86,109.86,109.86,109.86,1
20071201|2007-07-05 09:30,5,109.8,109.8,109.8,109.8,21
20071201|2007-07-05 10:00,5,109.83,109.83,109.83,109.83,1
20071201|2007-07-05 10:30,5,109.75,109.75,109.75,109.75,1
20071201|2007-07-06 02:00,6,109.6,109.6,109.6,109.6,1
20071201|2007-07-06 02:30,6,109.67,109.67,109.67,109.67,6
20071201|2007-07-06 03:00,6,109.65,109.67,109.65,109.66,19
20071201|2007-07-06 03:30,6,109.68,109.68,109.68,109.68,2
20071201|2007-07-06 04:00,6,109.73,109.73,109.73,109.73,1
20071201|2007-07-06 04:30,6,109.72,109.72,109.72,109.72,1
20071201|2007-07-06 05:00,6,109.65,109.67,109.65,109.67,2
20071201|2007-07-06 06:00,6,109.67,109.67,109.67,109.67,1
20071201|2007-07-06 06:30,6,109.7,109.7,109.7,109.7,1
20071201|2007-07-06 07:00,6,109.71,109.71,109.56,109.56,8
20071201|2007-07-06 07:30,6,109.51,109.54,109.47,109.54,6
20071201|2007-07-06 08:00,6,109.7,109.7,109.66,109.66,4
20071201|2007-07-06 08:30,6,109.52,109.56,109.52,109.56,4
20071201|2007-07-06 09:00,6,109.58,109.59,109.58,109.59,4
20071201|2007-07-06 09:30,6,109.56,109.56,109.56,109.56,2
20071201|2007-07-06 10:00,6,109.55,109.58,109.54,109.58,12
20071201|2007-07-06 10:30,6,109.48,109.48,109.48,109.48,1
20071201|2007-07-06 11:00,6,109.45,109.46,109.4,109.43,217
20071201|2007-07-06 11:30,6,109.42,109.42,109.42,109.42,1
20071201|2007-07-09 01:00,9,109.4,109.4,109.4,109.4,1
20071201|2007-07-09 01:30,9,109.53,109.53,109.53,109.53,20
20071201|2007-07-09 02:30,9,109.53,109.54,109.53,109.54,4
20071201|2007-07-09 03:30,9,109.47,109.47,109.47,109.47,1
20071201|2007-07-09 04:00,9,109.42,109.42,109.41,109.42,6
20071201|2007-07-09 05:00,9,109.46,109.46,109.46,109.46,1
20071201|2007-07-09 07:30,9,109.56,109.66,109.56,109.66,6
20071201|2007-07-09 08:00,9,109.66,109.66,109.63,109.63,11
20071201|2007-07-09 09:00,9,109.61,109.61,109.61,109.61,3
20071201|2007-07-09 10:00,9,109.59,109.59,109.59,109.59,2
20071201|2007-07-09 11:00,9,109.6,109.6,109.6,109.6,1
20071201|2007-07-09 12:00,9,109.6,109.6,109.6,109.6,1
20071201|2007-07-10 01:00,10,109.61,109.61,109.61,109.61,2
20071201|2007-07-10 02:00,10,109.68,109.68,109.65,109.67,3
20071201|2007-07-10 02:30,10,109.67,109.71,109.66,109.71,5
20071201|2007-07-10 03:00,10,109.75,109.8,109.75,109.8,11
20071201|2007-07-10 04:30,10,109.77,109.77,109.76,109.76,5
20071201|2007-07-10 07:30,10,110,110,110,110,2
20071201|2007-07-10 08:00,10,110,110.3,110,110.28,48
20071201|2007-07-10 08:30,10,110.25,110.26,110.19,110.19,49
20071201|2007-07-10 09:00,10,110.23,110.24,110.23,110.24,2
20071201|2007-07-10 09:30,10,110.23,110.24,110.23,110.24,4
20071201|2007-07-10 10:00,10,110.29,110.3,110.29,110.3,102
20071201|2007-07-10 13:30,10,110.35,110.35,110.35,110.35,1
20071201|2007-07-11 01:00,11,110.65,110.68,110.65,110.66,9
20071201|2007-07-11 01:30,11,110.72,110.77,110.72,110.77,3
20071201|2007-07-11 02:30,11,110.81,110.81,110.69,110.69,3
20071201|2007-07-11 03:00,11,110.54,110.61,110.54,110.61,3
20071201|2007-07-11 04:30,11,110.57,110.57,110.57,110.57,1
20071201|2007-07-11 05:00,11,110.55,110.55,110.55,110.55,1
20071201|2007-07-11 05:30,11,110.63,110.63,110.63,110.63,1
20071201|2007-07-11 06:00,11,110.7,110.7,110.7,110.7,1
20071201|2007-07-11 06:30,11,110.76,110.76,110.76,110.76,1
20071201|2007-07-11 07:30,11,110.48,110.51,110.48,110.51,2
20071201|2007-07-11 08:00,11,110.55,110.55,110.55,110.55,10
20071201|2007-07-11 08:30,11,110.57,110.62,110.51,110.62,3
20071201|2007-07-11 10:00,11,110.25,110.25,110.25,110.25,1
20071201|2007-07-11 12:30,11,110.25,110.25,110.25,110.25,2
20071201|2007-07-11 13:00,11,110.24,110.24,110.24,110.24,1
20071201|2007-07-11 14:30,11,110.25,110.25,110.25,110.25,2
20071201|2007-07-12 01:00,12,110.29,110.29,110.29,110.29,1
20071201|2007-07-12 01:30,12,110.01,110.01,110.01,110.01,1
20071201|2007-07-12 03:00,12,110.13,110.13,110.13,110.13,1
20071201|2007-07-12 06:00,12,110.35,110.35,110.33,110.33,2
20071201|2007-07-12 09:00,12,110.19,110.19,110.19,110.19,1
20071201|2007-07-12 11:00,12,109.9,109.9,109.9,109.9,1
20071201|2007-07-12 13:00,12,109.83,109.83,109.83,109.83,1
20071201|2007-07-12 14:00,12,109.85,109.85,109.78,109.78,4
20071201|2007-07-12 14:30,12,109.81,109.81,109.81,109.81,1
20071201|2007-07-13 01:00,13,109.8,109.8,109.73,109.73,2
20071201|2007-07-13 02:00,13,109.81,109.81,109.81,109.81,80
20071201|2007-07-13 04:30,13,109.93,109.93,109.93,109.93,1
20071201|2007-07-13 05:00,13,109.89,109.9,109.89,109.9,113
20071201|2007-07-13 07:00,13,110.02,110.05,110.02,110.05,3
20071201|2007-07-13 07:30,13,110.11,110.25,110.11,110.25,3
20071201|2007-07-13 08:00,13,110.31,110.31,110.31,110.31,1
20071201|2007-07-13 09:30,13,109.95,109.95,109.95,109.95,2
20071201|2007-07-16 01:00,16,110.17,110.17,110.17,110.17,2
20071201|2007-07-16 04:30,16,110.25,110.25,110.25,110.25,2
20071201|2007-07-16 05:00,16,110.21,110.21,110.21,110.21,2
20071201|2007-07-16 05:30,16,110.19,110.19,110.19,110.19,1
20071201|2007-07-16 08:00,16,110.2,110.2,110.2,110.2,50
20071201|2007-07-16 08:30,16,110.28,110.33,110.27,110.27,51
20071201|2007-07-16 10:00,16,110.3,110.3,110.3,110.3,2
20071201|2007-07-16 10:30,16,110.37,110.43,110.37,110.43,3
20071201|2007-07-16 11:00,16,110.51,110.51,110.51,110.51,1
20071201|2007-07-17 01:00,17,110.54,110.54,110.54,110.54,1
20071201|2007-07-17 01:30,17,110.52,110.52,110.52,110.52,1
20071201|2007-07-17 07:30,17,110.39,110.42,110.38,110.42,305
20071201|2007-07-17 08:30,17,110.33,110.33,110.31,110.31,11
20071201|2007-07-17 09:00,17,110.27,110.27,110.27,110.27,5
20071201|2007-07-17 09:30,17,110.16,110.16,110.05,110.05,4
20071201|2007-07-17 10:00,17,110.05,110.12,110.05,110.12,2
20071201|2007-07-17 11:30,17,110.31,110.31,110.31,110.31,4
20071201|2007-07-17 12:30,17,110.34,110.34,110.3,110.3,7
20071201|2007-07-18 01:00,18,110.63,110.63,110.63,110.63,1
20071201|2007-07-18 01:30,18,110.52,110.52,110.52,110.52,1
20071201|2007-07-18 02:00,18,110.53,110.53,110.53,110.53,3
20071201|2007-07-18 02:30,18,110.55,110.55,110.55,110.55,2
20071201|2007-07-18 04:30,18,110.42,110.42,110.42,110.42,1
20071201|2007-07-18 08:00,18,110.37,110.37,110.37,110.37,1
20071201|2007-07-18 09:00,18,110.58,110.6,110.58,110.6,2
20071201|2007-07-18 09:30,18,110.62,110.71,110.62,110.68,12
20071201|2007-07-18 11:00,18,110.76,110.76,110.76,110.76,50
20071201|2007-07-18 11:30,18,110.65,110.65,110.65,110.65,5
20071201|2007-07-18 12:00,18,110.7,110.7,110.7,110.7,1
20071201|2007-07-18 14:30,18,110.6,110.6,110.6,110.6,1
20071201|2007-07-19 01:00,19,110.45,110.51,110.45,110.51,21
20071201|2007-07-19 05:30,19,110.46,110.46,110.46,110.46,20
20071201|2007-07-19 07:30,19,110.42,110.42,110.42,110.42,1
20071201|2007-07-19 08:00,19,110.4,110.4,110.4,110.4,2
20071201|2007-07-19 09:30,19,110.62,110.73,110.62,110.73,4
20071201|2007-07-20 01:00,20,110.72,110.72,110.72,110.72,1
20071201|2007-07-20 02:30,20,110.82,110.82,110.82,110.82,1
20071201|2007-07-20 03:00,20,110.85,110.94,110.85,110.93,12
20071201|2007-07-20 03:30,20,110.95,111.03,110.95,110.99,8
20071201|2007-07-20 04:00,20,111,111,110.97,110.97,4
20071201|2007-07-20 04:30,20,110.97,110.97,110.97,110.97,1
20071201|2007-07-20 05:30,20,110.93,110.93,110.93,110.93,1
20071201|2007-07-20 06:30,20,111.04,111.2,111.04,111.2,9
20071201|2007-07-20 07:30,20,111.22,111.22,111.19,111.19,2
20071201|2007-07-20 08:00,20,111.15,111.24,111.15,111.24,2
20071201|2007-07-20 08:30,20,111.21,111.21,111.2,111.2,2
20071201|2007-07-20 09:00,20,111.46,111.56,111.46,111.55,557
20071201|2007-07-20 09:30,20,111.54,111.54,111.46,111.5,510
20071201|2007-07-20 11:00,20,111.59,111.62,111.59,111.61,3
20071201|2007-07-23 01:00,23,111.51,111.51,111.51,111.51,1
20071201|2007-07-23 02:00,23,111.62,111.62,111.62,111.62,1
20071201|2007-07-23 02:30,23,111.63,111.69,111.63,111.69,4
20071201|2007-07-23 04:30,23,111.7,111.73,111.7,111.73,582
20071201|2007-07-23 05:00,23,111.8,111.8,111.8,111.8,2
20071201|2007-07-23 06:00,23,111.78,111.81,111.71,111.71,8
20071201|2007-07-23 06:30,23,111.67,111.67,111.67,111.67,1
20071201|2007-07-23 08:00,23,111.58,111.58,111.58,111.58,1
20071201|2007-07-23 10:30,23,111.41,111.41,111.41,111.41,1
20071201|2007-07-24 03:00,24,111.53,111.53,111.52,111.52,2
20071201|2007-07-24 06:30,24,111.49,111.49,111.49,111.49,1
20071201|2007-07-24 07:00,24,111.49,111.49,111.49,111.49,1
20071201|2007-07-24 09:30,24,111.54,111.62,111.54,111.62,102
20071201|2007-07-24 10:30,24,111.65,111.65,111.65,111.65,1
20071201|2007-07-24 13:30,24,111.72,111.72,111.72,111.72,1
20071201|2007-07-24 14:30,24,111.82,111.82,111.82,111.82,4
20071201|2007-07-25 01:00,25,111.74,111.74,111.74,111.74,5
20071201|2007-07-25 02:00,25,111.71,111.71,111.71,111.71,1
20071201|2007-07-25 02:30,25,111.9,111.9,111.89,111.9,4
20071201|2007-07-25 03:30,25,111.84,111.84,111.78,111.78,4
20071201|2007-07-25 04:00,25,111.74,111.85,111.74,111.81,12
20071201|2007-07-25 04:30,25,111.76,111.78,111.76,111.77,35
20071201|2007-07-25 05:30,25,111.8,111.8,111.8,111.8,1
20071201|2007-07-25 07:00,25,111.69,111.69,111.69,111.69,1
20071201|2007-07-25 09:00,25,111.84,111.84,111.84,111.84,3
20071201|2007-07-25 09:30,25,111.85,111.94,111.85,111.94,13
20071201|2007-07-25 10:00,25,111.88,111.88,111.84,111.84,2
20071201|2007-07-25 11:30,25,111.78,111.78,111.78,111.78,1
20071201|2007-07-25 13:30,25,111.79,111.79,111.79,111.79,1
20071201|2007-07-26 04:00,26,111.82,111.83,111.82,111.83,3
20071201|2007-07-26 05:00,26,112.04,112.04,112.04,112.04,140
20071201|2007-07-26 05:30,26,112.11,112.11,112.11,112.11,4
20071201|2007-07-26 06:30,26,112.26,112.26,112.26,112.26,4
20071201|2007-07-26 07:30,26,112.16,112.29,112.16,112.29,16
20071201|2007-07-26 10:00,26,112.4,112.43,112.4,112.43,2
20071201|2007-07-26 10:30,26,112.59,112.59,112.59,112.59,3
20071201|2007-07-26 11:30,26,112.57,112.57,112.57,112.57,6
20071201|2007-07-26 12:30,26,112.6,112.6,112.6,112.6,1
20071201|2007-07-26 13:30,26,112.69,112.69,112.69,112.69,4
20071201|2007-07-26 14:30,26,112.67,112.67,112.67,112.67,3
20071201|2007-07-27 01:00,27,112.57,112.57,112.57,112.57,1
20071201|2007-07-27 02:00,27,112.62,112.62,112.61,112.61,12
20071201|2007-07-27 02:30,27,112.55,112.55,112.55,112.55,1
20071201|2007-07-27 03:00,27,112.47,112.47,112.47,112.47,1
20071201|2007-07-27 03:30,27,112.38,112.38,112.37,112.37,6
20071201|2007-07-27 06:00,27,112.67,112.67,112.67,112.67,1
20071201|2007-07-27 06:30,27,112.64,112.64,112.64,112.64,180
20071201|2007-07-27 08:00,27,112.46,112.46,112.41,112.41,6
20071201|2007-07-27 09:00,27,112.46,112.46,112.46,112.46,1
20071201|2007-07-27 09:30,27,112.45,112.45,112.45,112.45,1
20071201|2007-07-27 10:30,27,112.58,112.58,112.58,112.58,1
20071201|2007-07-27 11:00,27,112.54,112.54,112.54,112.54,1
20071201|2007-07-27 11:30,27,112.52,112.52,112.52,112.52,180
20071201|2007-07-30 02:00,30,112.5,112.5,112.5,112.5,180
20071201|2007-07-30 02:30,30,112.46,112.46,112.46,112.46,10
20071201|2007-07-30 05:00,30,112.62,112.75,112.62,112.75,10
20071201|2007-07-30 05:30,30,112.73,112.84,112.73,112.84,13
20071201|2007-07-30 07:00,30,112.9,112.9,112.9,112.9,1
20071201|2007-07-30 07:30,30,112.76,112.76,112.68,112.68,5
20071201|2007-07-30 08:30,30,112.75,112.75,112.75,112.75,1
20071201|2007-07-30 12:00,30,112.61,112.61,112.61,112.61,1
20071201|2007-07-30 14:00,30,112.5,112.5,112.5,112.5,5
20071201|2007-07-31 01:00,31,112.42,112.42,112.33,112.33,24
20071201|2007-07-31 02:30,31,112.28,112.28,112.28,112.28,41
20071201|2007-07-31 04:00,31,112.32,112.32,112.32,112.32,120
20071201|2007-07-31 06:00,31,112.22,112.22,112.17,112.17,3
20071201|2007-07-31 07:30,31,112.27,112.27,112.27,112.27,1
20071201|2007-07-31 08:00,31,112.31,112.31,112.31,112.31,1
20071201|2007-07-31 08:30,31,112.27,112.27,112.27,112.27,1
20071201|2007-07-31 09:00,31,112.25,112.34,112.25,112.34,2
20071201|2007-07-31 10:00,31,112.36,112.36,112.36,112.36,96
20071201|2007-07-31 14:30,31,112.75,112.75,112.75,112.75,2
20071201|2007-08-01 01:00,1,112.85,112.96,112.85,112.91,23
20071201|2007-08-01 01:30,1,112.86,112.86,112.86,112.86,19
20071201|2007-08-01 02:30,1,112.83,112.85,112.83,112.85,1001
20071201|2007-08-01 03:00,1,112.8,112.8,112.8,112.8,3
20071201|2007-08-01 04:00,1,112.68,112.68,112.68,112.68,10
20071201|2007-08-01 04:30,1,112.62,112.62,112.62,112.62,5
20071201|2007-08-01 05:00,1,112.66,112.66,112.52,112.52,10
20071201|2007-08-01 05:30,1,112.45,112.45,112.45,112.45,1
20071201|2007-08-01 07:00,1,112.54,112.54,112.54,112.54,1
20071201|2007-08-01 08:30,1,112.38,112.38,112.38,112.38,1
20071201|2007-08-01 09:00,1,112.4,112.4,112.36,112.36,14
20071201|2007-08-01 10:00,1,112.41,112.41,112.41,112.41,1
20071201|2007-08-01 12:00,1,112.41,112.41,112.41,112.41,1
20071201|2007-08-02 05:00,2,112.14,112.14,112.14,112.14,1
20071201|2007-08-02 05:30,2,112.05,112.05,112.05,112.05,1
20071201|2007-08-02 09:30,2,112.03,112.03,112.03,112.03,1
20071201|2007-08-02 12:00,2,112.25,112.25,112.25,112.25,1
20071201|2007-08-02 14:30,2,112.18,112.18,112.18,112.18,1
20071201|2007-08-03 01:00,3,112.15,112.15,112.15,112.15,1
20071201|2007-08-03 04:00,3,112.26,112.28,112.26,112.28,2
20071201|2007-08-03 04:30,3,112.28,112.33,112.26,112.33,122
20071201|2007-08-03 07:00,3,112.29,112.29,112.29,112.29,100
20071201|2007-08-03 07:30,3,112.38,112.5,112.38,112.39,9
20071201|2007-08-03 08:00,3,112.44,112.44,112.39,112.39,3
20071201|2007-08-03 08:30,3,112.46,112.58,112.46,112.58,5
20071201|2007-08-03 09:00,3,112.61,112.61,112.61,112.61,1
20071201|2007-08-03 09:30,3,112.58,112.67,112.58,112.67,3
20071201|2007-08-03 10:00,3,112.58,112.58,112.58,112.58,1
20071201|2007-08-06 01:30,6,112.81,112.82,112.81,112.82,501
20071201|2007-08-06 02:00,6,112.73,112.73,112.73,112.73,3
20071201|2007-08-06 02:30,6,112.67,112.68,112.67,112.68,3
20071201|2007-08-06 04:30,6,112.57,112.57,112.57,112.57,1
20071201|2007-08-06 05:00,6,112.5,112.5,112.5,112.5,1
20071201|2007-08-06 06:00,6,112.55,112.55,112.55,112.55,1
20071201|2007-08-06 07:00,6,112.59,112.6,112.59,112.59,3
20071201|2007-08-06 09:30,6,112.57,112.57,112.57,112.57,1
20071201|2007-08-06 10:00,6,112.62,112.62,112.61,112.61,3
20071201|2007-08-06 11:30,6,112.45,112.45,112.45,112.45,1
20071201|2007-08-06 13:00,6,112.4,112.4,112.4,112.4,1
20071201|2007-08-06 13:30,6,112.37,112.37,112.37,112.37,1
20071201|2007-08-07 01:30,7,112.27,112.27,112.27,112.27,1
20071201|2007-08-07 04:00,7,112.28,112.28,112.23,112.23,6
20071201|2007-08-07 06:30,7,112.4,112.4,112.4,112.4,1
20071201|2007-08-07 08:00,7,112.37,112.37,112.37,112.37,70
20071201|2007-08-08 01:00,8,112.1,112.1,112.1,112.1,1
20071201|2007-08-08 02:00,8,112.15,112.15,111.87,111.87,9
20071201|2007-08-08 02:30,8,111.83,111.84,111.79,111.79,3
20071201|2007-08-08 03:00,8,111.81,111.81,111.81,111.81,1
20071201|2007-08-08 04:00,8,111.83,111.87,111.83,111.85,12
20071201|2007-08-08 07:00,8,111.72,111.78,111.7,111.78,70
20071201|2007-08-08 07:30,8,111.78,111.8,111.78,111.8,3
20071201|2007-08-08 09:00,8,111.67,111.67,111.67,111.67,2
20071201|2007-08-08 09:30,8,111.66,111.66,111.65,111.65,2
20071201|2007-08-09 01:00,9,111.78,111.78,111.78,111.78,1
20071201|2007-08-09 01:30,9,111.83,111.92,111.83,111.92,76
20071201|2007-08-09 02:00,9,111.99,112.07,111.99,112.07,3
20071201|2007-08-09 02:30,9,112.05,112.05,112.05,112.05,5
20071201|2007-08-09 03:30,9,112.06,112.06,112.06,112.06,2
20071201|2007-08-09 06:00,9,112.05,112.09,112.05,112.09,11
20071201|2007-08-09 06:30,9,112.01,112.01,112.01,112.01,1
20071201|2007-08-09 07:30,9,112.09,112.15,112.09,112.15,51
20071201|2007-08-09 08:00,9,112.33,112.36,112.3,112.31,4
20071201|2007-08-09 09:30,9,112.06,112.11,112.06,112.11,2
20071201|2007-08-09 10:00,9,112.06,112.06,112.06,112.06,1
20071201|2007-08-09 12:00,9,111.92,111.92,111.92,111.92,1
20071201|2007-08-09 12:30,9,111.83,111.83,111.83,111.83,1
20071201|2007-08-09 14:30,9,111.95,111.95,111.95,111.95,2
20071201|2007-08-10 01:00,10,112.52,112.52,112.24,112.36,283
20071201|2007-08-10 01:30,10,112.4,112.59,112.4,112.53,21
20071201|2007-08-10 02:00,10,112.58,112.65,112.58,112.65,4
20071201|2007-08-10 02:30,10,112.45,112.45,112.45,112.45,1
20071201|2007-08-10 03:00,10,112.4,112.4,112.25,112.25,2
20071201|2007-08-10 03:30,10,112.29,112.36,112.29,112.36,2
20071201|2007-08-10 04:00,10,112.39,112.39,112.39,112.39,1
20071201|2007-08-10 04:30,10,112.38,112.4,112.38,112.4,2
20071201|2007-08-10 05:30,10,112.42,112.42,112.42,112.42,250
20071201|2007-08-10 06:00,10,112.43,112.43,112.43,112.43,250
20071201|2007-08-10 06:30,10,112.58,112.58,112.58,112.58,1
20071201|2007-08-10 07:00,10,112.45,112.45,112.45,112.45,1
20071201|2007-08-10 08:00,10,112.3,112.3,112.18,112.18,3
20071201|2007-08-10 08:30,10,112.22,112.22,112.22,112.22,10
20071201|2007-08-10 09:00,10,112.3,112.3,112.3,112.3,5
20071201|2007-08-10 11:00,10,112.23,112.23,112.17,112.17,2021
20071201|2007-08-10 11:30,10,112.18,112.18,112.18,112.18,203
20071201|2007-08-10 12:30,10,112.17,112.17,112.17,112.17,1
20071201|2007-08-10 13:30,10,112.29,112.29,112.29,112.29,1
20071201|2007-08-10 14:00,10,112.15,112.15,112.1,112.1,2
20071201|2007-08-13 01:30,13,112.05,112.05,112.05,112.05,1
20071201|2007-08-13 02:00,13,112,112.12,112,112.12,2
20071201|2007-08-13 03:00,13,112.11,112.11,112.11,112.11,2
20071201|2007-08-13 04:00,13,112.32,112.32,112.32,112.32,1
20071201|2007-08-13 04:30,13,112.35,112.35,112.35,112.35,1
20071201|2007-08-13 05:30,13,112.28,112.28,112.28,112.28,1
20071201|2007-08-13 07:30,13,112.07,112.07,112.07,112.07,1
20071201|2007-08-13 09:00,13,112.11,112.11,112.11,112.11,1
20071201|2007-08-13 11:00,13,112.22,112.22,112.22,112.22,1
20071201|2007-08-13 13:00,13,112.3,112.3,112.3,112.3,1
20071201|2007-08-13 14:30,13,112.34,112.36,112.34,112.36,2
20071201|2007-08-14 01:00,14,112.41,112.41,112.41,112.41,1
20071201|2007-08-14 02:00,14,112.42,112.42,112.42,112.42,1
20071201|2007-08-14 02:30,14,112.3,112.3,112.3,112.3,1
20071201|2007-08-14 03:30,14,112.31,112.31,112.31,112.31,1
20071201|2007-08-14 04:30,14,112.27,112.27,112.23,112.23,4
20071201|2007-08-14 05:00,14,112.19,112.19,112.12,112.12,3
20071201|2007-08-14 05:30,14,112.06,112.06,112,112,6
20071201|2007-08-14 06:00,14,112.06,112.06,112.06,112.06,1
20071201|2007-08-14 07:00,14,112.13,112.13,112.1,112.1,17
20071201|2007-08-14 07:30,14,111.95,111.95,111.9,111.94,8
20071201|2007-08-14 08:00,14,111.9,111.9,111.85,111.85,17
20071201|2007-08-14 08:30,14,111.88,111.93,111.88,111.93,8
20071201|2007-08-14 09:00,14,112.18,112.25,112.18,112.25,2
20071201|2007-08-14 09:30,14,112.28,112.32,112.28,112.32,8
20071201|2007-08-14 10:00,14,112.36,112.36,112.33,112.33,9
20071201|2007-08-14 10:30,14,112.25,112.25,112.25,112.25,2
20071201|2007-08-14 11:00,14,112.32,112.32,112.32,112.32,1
20071201|2007-08-15 01:00,15,112.49,112.7,112.49,112.7,100
20071201|2007-08-15 01:30,15,112.55,112.55,112.55,112.55,1
20071201|2007-08-15 02:30,15,112.64,112.64,112.64,112.64,1
20071201|2007-08-15 04:00,15,112.53,112.53,112.53,112.53,1
20071201|2007-08-15 04:30,15,112.5,112.55,112.5,112.55,2
20071201|2007-08-15 05:00,15,112.63,112.65,112.63,112.65,5
20071201|2007-08-15 05:30,15,112.65,112.65,112.65,112.65,1
20071201|2007-08-15 06:00,15,112.67,112.67,112.67,112.67,1
20071201|2007-08-15 06:30,15,112.62,112.75,112.62,112.75,4
20071201|2007-08-15 07:00,15,112.69,112.69,112.55,112.55,92
20071201|2007-08-15 07:30,15,112.57,112.71,112.57,112.71,2
20071201|2007-08-15 08:30,15,112.6,112.6,112.58,112.58,50
20071201|2007-08-15 09:00,15,112.51,112.51,112.51,112.51,1
20071201|2007-08-15 09:30,15,112.5,112.52,112.5,112.52,2
20071201|2007-08-15 14:00,15,112.77,112.83,112.77,112.83,32
20071201|2007-08-15 14:30,15,112.83,112.85,112.79,112.79,4
20071201|2007-08-16 01:00,16,112.83,112.9,112.75,112.9,94
20071201|2007-08-16 01:30,16,113,113.1,112.95,113.1,16
20071201|2007-08-16 02:00,16,113.05,113.05,112.9,112.9,397
20071201|2007-08-16 03:00,16,113.05,113.05,113.05,113.05,5
20071201|2007-08-16 04:00,16,113.02,113.06,113.02,113.06,7
20071201|2007-08-16 04:30,16,113.08,113.08,113.03,113.03,6
20071201|2007-08-16 05:30,16,113.1,113.36,113.1,113.23,825
20071201|2007-08-16 06:00,16,113.22,113.31,113.19,113.31,77
20071201|2007-08-16 06:30,16,113.32,113.32,113.29,113.29,2
20071201|2007-08-16 07:00,16,113.24,113.24,113.24,113.24,2
20071201|2007-08-16 07:30,16,113.09,113.15,113,113,174
20071201|2007-08-16 08:00,16,113.14,113.17,113.14,113.17,11
20071201|2007-08-16 08:30,16,113.16,113.17,113.05,113.05,17
20071201|2007-08-16 09:30,16,113.24,113.27,113.21,113.21,12
20071201|2007-08-16 10:00,16,113.22,113.22,113.22,113.22,10
20071201|2007-08-16 10:30,16,113.35,113.35,113.35,113.35,2
20071201|2007-08-16 11:00,16,113.45,113.45,113.42,113.45,10
20071201|2007-08-16 11:30,16,113.43,113.65,113.43,113.5,179
20071201|2007-08-16 12:00,16,113.5,113.5,113.5,113.5,1
20071201|2007-08-16 12:30,16,113.33,113.33,113.33,113.33,1
20071201|2007-08-17 01:00,17,113.41,113.5,113.41,113.5,5
20071201|2007-08-17 01:30,17,113.36,113.36,113.35,113.35,2
20071201|2007-08-17 02:30,17,113.21,113.21,113.15,113.15,1000
20071201|2007-08-17 04:30,17,113.28,113.28,113.28,113.28,1
20071201|2007-08-17 06:00,17,113.27,113.27,113.27,113.27,1
20071201|2007-08-17 06:30,17,113.3,113.34,113.3,113.32,201
20071201|2007-08-17 07:00,17,113.33,113.37,112.68,112.68,402
20071201|2007-08-17 07:30,17,113.03,113.03,112.77,112.8,21
20071201|2007-08-17 08:00,17,112.68,112.68,112.68,112.68,20
20071201|2007-08-17 08:30,17,112.91,112.96,112.91,112.96,33
20071201|2007-08-17 09:00,17,112.86,113,112.86,113,243
20071201|2007-08-17 09:30,17,113.03,113.03,112.97,112.99,25
20071201|2007-08-17 10:00,17,112.89,112.96,112.89,112.96,3
20071201|2007-08-17 10:30,17,112.91,112.92,112.91,112.92,4
20071201|2007-08-17 12:00,17,112.88,112.88,112.88,112.88,1
20071201|2007-08-17 14:00,17,112.91,112.91,112.91,112.91,1
20071201|2007-08-17 14:30,17,112.94,112.94,112.94,112.94,1
20071201|2007-08-20 01:00,20,112.77,112.77,112.77,112.77,1
20071201|2007-08-20 01:30,20,112.78,112.78,112.76,112.76,2
20071201|2007-08-20 02:00,20,112.85,112.85,112.85,112.85,1
20071201|2007-08-20 02:30,20,112.83,112.83,112.83,112.83,1
20071201|2007-08-20 04:00,20,112.8,112.8,112.8,112.8,10
20071201|2007-08-20 04:30,20,112.87,112.87,112.84,112.86,302
20071201|2007-08-20 06:00,20,112.87,112.89,112.87,112.88,215
20071201|2007-08-20 07:30,20,112.89,112.89,112.84,112.84,61
20071201|2007-08-20 08:00,20,112.84,112.89,112.84,112.89,276
20071201|2007-08-20 08:30,20,112.91,113.01,112.91,112.97,103
20071201|2007-08-20 09:00,20,113.01,113.01,113.01,113.01,50
20071201|2007-08-20 09:30,20,113.01,113.01,113.01,113.01,30
20071201|2007-08-20 11:00,20,113.08,113.12,113.08,113.12,102
20071201|2007-08-20 11:30,20,113.13,113.13,113.13,113.13,1
20071201|2007-08-20 12:00,20,113.14,113.14,113.14,113.14,1
20071201|2007-08-20 12:30,20,113.1,113.1,113.1,113.1,1
20071201|2007-08-20 14:00,20,113.06,113.06,113.06,113.06,1
20071201|2007-08-20 14:30,20,113.05,113.05,113.05,113.05,1
20071201|2007-08-21 01:00,21,113.16,113.16,113.09,113.12,52
20071201|2007-08-21 01:30,21,113.13,113.22,113.13,113.17,276
20071201|2007-08-21 02:00,21,113.18,113.42,113.18,113.38,521
20071201|2007-08-21 02:30,21,113.34,113.39,113.34,113.36,265
20071201|2007-08-21 03:00,21,113.36,113.36,113.32,113.33,480
20071201|2007-08-21 03:30,21,113.34,113.34,113.31,113.31,142
20071201|2007-08-21 04:00,21,113.32,113.32,113.32,113.32,87
20071201|2007-08-21 04:30,21,113.3,113.46,113.3,113.44,81
20071201|2007-08-21 05:00,21,113.45,113.63,113.45,113.61,673
20071201|2007-08-21 05:30,21,113.56,113.62,113.53,113.56,83
20071201|2007-08-21 06:00,21,113.55,113.55,113.48,113.48,164
20071201|2007-08-21 06:30,21,113.49,113.49,113.39,113.45,821
20071201|2007-08-21 07:00,21,113.46,113.46,113.38,113.42,461
20071201|2007-08-21 07:30,21,113.41,113.53,113.41,113.53,38
20071201|2007-08-21 08:00,21,113.49,113.52,113.48,113.52,10
20071201|2007-08-21 08:30,21,113.52,113.54,113.44,113.47,275
20071201|2007-08-21 09:00,21,113.49,113.61,113.49,113.6,130
20071201|2007-08-21 10:00,21,113.43,113.43,113.3,113.43,206
20071201|2007-08-21 10:30,21,113.41,113.42,113.4,113.41,202
20071201|2007-08-21 11:00,21,113.45,113.45,113.44,113.45,15
20071201|2007-08-21 11:30,21,113.4,113.44,113.4,113.42,96
20071201|2007-08-21 12:00,21,113.45,113.45,113.37,113.37,114
20071201|2007-08-21 12:30,21,113.3,113.36,113.3,113.36,21
20071201|2007-08-22 01:00,22,113.28,113.29,113.24,113.25,11
20071201|2007-08-22 01:30,22,113.27,113.27,113.1,113.15,87
20071201|2007-08-22 02:00,22,113.14,113.16,113.06,113.08,350
20071201|2007-08-22 02:30,22,113.06,113.06,112.98,112.99,304
20071201|2007-08-22 03:00,22,113,113.02,112.99,113.02,627
20071201|2007-08-22 03:30,22,113.02,113.05,113,113.04,28
20071201|2007-08-22 04:00,22,113.06,113.1,113.06,113.06,71
20071201|2007-08-22 04:30,22,113.11,113.11,113.11,113.11,2
20071201|2007-08-22 05:00,22,113.11,113.14,113.11,113.14,161
20071201|2007-08-22 05:30,22,113.08,113.13,113.05,113.13,204
20071201|2007-08-22 06:00,22,113.15,113.2,113.15,113.15,11
20071201|2007-08-22 07:00,22,113.15,113.18,113.09,113.16,787
20071201|2007-08-22 07:30,22,113.2,113.2,112.94,112.96,560
20071201|2007-08-22 08:00,22,113.04,113.04,113.04,113.04,92
20071201|2007-08-22 08:30,22,112.93,112.98,112.76,112.76,348
20071201|2007-08-22 09:00,22,112.81,112.81,112.74,112.76,260
20071201|2007-08-22 09:30,22,112.79,112.85,112.79,112.85,71
20071201|2007-08-22 10:00,22,112.92,112.92,112.86,112.88,90
20071201|2007-08-22 10:30,22,112.87,112.9,112.87,112.89,225
20071201|2007-08-22 11:00,22,112.9,112.94,112.9,112.94,12
20071201|2007-08-22 11:30,22,113,113.07,113,113.07,9
20071201|2007-08-22 12:00,22,113.06,113.1,113.02,113.02,28
20071201|2007-08-22 14:00,22,112.98,112.98,112.98,112.98,6
20071201|2007-08-23 01:00,23,112.64,112.7,112.57,112.67,141
20071201|2007-08-23 01:30,23,112.66,112.68,112.49,112.53,516
20071201|2007-08-23 02:00,23,112.54,112.59,112.52,112.55,381
20071201|2007-08-23 02:30,23,112.58,112.58,112.53,112.58,227
20071201|2007-08-23 03:00,23,112.58,112.71,112.58,112.68,361
20071201|2007-08-23 03:30,23,112.69,112.73,112.66,112.72,380
20071201|2007-08-23 04:00,23,112.69,112.81,112.69,112.74,705
20071201|2007-08-23 04:30,23,112.72,112.74,112.57,112.6,403
20071201|2007-08-23 05:00,23,112.53,112.55,112.53,112.55,34
20071201|2007-08-23 05:30,23,112.62,112.78,112.62,112.78,138
20071201|2007-08-23 06:00,23,112.74,112.74,112.69,112.73,211
20071201|2007-08-23 06:30,23,112.76,112.8,112.76,112.8,98
20071201|2007-08-23 07:00,23,112.8,112.85,112.77,112.77,732
20071201|2007-08-23 07:30,23,112.77,112.91,112.77,112.91,238
20071201|2007-08-23 08:00,23,112.88,112.9,112.78,112.82,324
20071201|2007-08-23 08:30,23,112.83,113.01,112.83,113,673
20071201|2007-08-23 09:00,23,113,113.03,112.96,112.96,1132
20071201|2007-08-23 09:30,23,112.97,113.03,112.91,113,380
20071201|2007-08-23 10:00,23,112.99,113.1,112.99,113.1,167
20071201|2007-08-23 10:30,23,113.13,113.2,113.09,113.19,373
20071201|2007-08-23 11:00,23,113.18,113.19,113.15,113.18,247
20071201|2007-08-23 11:30,23,113.18,113.29,113.16,113.29,84
20071201|2007-08-23 12:00,23,113.27,113.3,113.21,113.29,129
20071201|2007-08-23 12:30,23,113.24,113.24,113.2,113.2,2
20071201|2007-08-23 13:30,23,113.18,113.23,113.18,113.23,2
20071201|2007-08-23 14:00,23,113.23,113.24,113.23,113.24,2
20071201|2007-08-24 01:00,24,113.23,113.31,113.23,113.26,304
20071201|2007-08-24 01:30,24,113.27,113.41,113.27,113.37,410
20071201|2007-08-24 02:00,24,113.31,113.32,113.23,113.25,278
20071201|2007-08-24 02:30,24,113.27,113.27,113.14,113.16,314
20071201|2007-08-24 03:00,24,113.16,113.26,113.16,113.26,342
20071201|2007-08-24 03:30,24,113.25,113.26,113.17,113.21,261
20071201|2007-08-24 04:00,24,113.24,113.29,113.24,113.27,499
20071201|2007-08-24 04:30,24,113.28,113.31,113.27,113.31,7595
20071201|2007-08-24 05:00,24,113.32,113.34,113.3,113.34,505
20071201|2007-08-24 05:30,24,113.39,113.41,113.31,113.32,1345
20071201|2007-08-24 06:00,24,113.33,113.35,113.26,113.26,181
20071201|2007-08-24 06:30,24,113.24,113.28,113.24,113.24,35
20071201|2007-08-24 07:00,24,113.25,113.33,113.2,113.2,2171
20071201|2007-08-24 07:30,24,113.19,113.28,113.18,113.23,490
20071201|2007-08-24 08:00,24,113.26,113.43,113.26,113.32,365
20071201|2007-08-24 08:30,24,113.33,113.39,113.32,113.35,397
20071201|2007-08-24 09:00,24,113.15,113.15,113.1,113.14,706
20071201|2007-08-24 09:30,24,113.14,113.19,113.1,113.19,118
20071201|2007-08-24 10:30,24,113.22,113.22,113.22,113.22,1
20071201|2007-08-24 11:00,24,113.11,113.11,113.11,113.11,1
20071201|2007-08-24 11:30,24,113.16,113.17,113.14,113.17,26
20071201|2007-08-24 12:00,24,113.18,113.21,113.17,113.17,57
20071201|2007-08-24 12:30,24,113.22,113.22,113.2,113.21,7
20071201|2007-08-24 13:00,24,113.16,113.16,113.16,113.16,1
20071201|2007-08-24 13:30,24,113.14,113.14,113.14,113.14,1
20071201|2007-08-24 14:00,24,113.15,113.15,113.15,113.15,1
20071201|2007-08-24 14:30,24,113.18,113.18,113.18,113.18,1
20071201|2007-08-27 01:00,27,113.11,113.14,112.93,112.94,106
20071201|2007-08-27 01:30,27,112.9,112.95,112.89,112.89,177
20071201|2007-08-27 02:00,27,112.9,112.93,112.85,112.88,476
20071201|2007-08-27 02:30,27,112.88,112.9,112.88,112.9,27
20071201|2007-08-27 03:00,27,112.92,112.92,112.84,112.86,94
20071201|2007-08-27 03:30,27,112.8,112.82,112.8,112.82,107
20071201|2007-08-27 04:00,27,112.82,112.83,112.79,112.82,742
20071201|2007-08-27 04:30,27,112.82,112.83,112.82,112.83,192
20071201|2007-08-27 05:00,27,112.83,112.83,112.81,112.81,43
20071201|2007-08-27 05:30,27,112.82,112.87,112.82,112.86,95
20071201|2007-08-27 06:00,27,112.86,112.88,112.86,112.88,64
20071201|2007-08-27 06:30,27,112.85,112.86,112.84,112.84,84
20071201|2007-08-27 07:00,27,112.85,112.9,112.84,112.9,262
20071201|2007-08-27 07:30,27,112.94,113.04,112.94,113.04,177
20071201|2007-08-27 08:00,27,113.04,113.1,113.02,113.1,580
20071201|2007-08-27 08:30,27,113.11,113.15,113.09,113.11,234
20071201|2007-08-27 09:00,27,113.12,113.15,113.04,113.12,175
20071201|2007-08-27 09:30,27,113.18,113.3,113.15,113.26,691
20071201|2007-08-27 10:00,27,113.27,113.37,113.26,113.33,263
20071201|2007-08-27 10:30,27,113.32,113.36,113.31,113.31,19
20071201|2007-08-27 11:00,27,113.32,113.33,113.3,113.3,42
20071201|2007-08-27 11:30,27,113.29,113.29,113.25,113.25,2337
20071201|2007-08-27 12:00,27,113.23,113.25,113.23,113.24,121
20071201|2007-08-27 12:30,27,113.26,113.26,113.26,113.26,8
20071201|2007-08-27 13:00,27,113.3,113.3,113.3,113.3,3
20071201|2007-08-27 14:00,27,113.32,113.32,113.32,113.32,1
20071201|2007-08-27 14:30,27,113.4,113.4,113.4,113.4,1
20071201|2007-08-28 01:00,28,113.45,113.45,113.33,113.33,140
20071201|2007-08-28 01:30,28,113.36,113.46,113.36,113.46,297
20071201|2007-08-28 02:00,28,113.47,113.5,113.37,113.37,884
20071201|2007-08-28 02:30,28,113.42,113.43,113.39,113.4,350
20071201|2007-08-28 03:00,28,113.37,113.37,113.3,113.3,738
20071201|2007-08-28 03:30,28,113.32,113.32,113.25,113.25,99
20071201|2007-08-28 04:00,28,113.3,113.34,113.3,113.34,86
20071201|2007-08-28 04:30,28,113.33,113.33,113.3,113.3,73
20071201|2007-08-28 06:00,28,113.35,113.39,113.35,113.35,72
20071201|2007-08-28 06:30,28,113.4,113.4,113.4,113.4,11
20071201|2007-08-28 07:00,28,113.34,113.35,113.29,113.29,926
20071201|2007-08-28 07:30,28,113.3,113.3,113.18,113.29,2266
20071201|2007-08-28 08:00,28,113.3,113.3,113.24,113.28,1066
20071201|2007-08-28 08:30,28,113.28,113.34,113.26,113.29,221
20071201|2007-08-28 09:00,28,113.3,113.41,113.28,113.33,1028
20071201|2007-08-28 09:30,28,113.38,113.45,113.38,113.45,100
20071201|2007-08-28 10:00,28,113.4,113.5,113.4,113.5,660
20071201|2007-08-28 10:30,28,113.5,113.55,113.45,113.45,1233
20071201|2007-08-28 11:00,28,113.46,113.46,113.45,113.45,45
20071201|2007-08-28 11:30,28,113.44,113.46,113.43,113.46,147
20071201|2007-08-28 12:00,28,113.5,113.5,113.48,113.49,4
20071201|2007-08-28 12:30,28,113.49,113.49,113.49,113.49,1
20071201|2007-08-28 13:00,28,113.51,113.51,113.51,113.51,1
20071201|2007-08-28 13:30,28,113.53,113.53,113.53,113.53,17
20071201|2007-08-28 14:00,28,113.58,113.58,113.58,113.58,25
20071201|2007-08-28 14:30,28,113.6,113.66,113.6,113.63,30
20071201|2007-08-29 01:00,29,113.72,113.74,113.67,113.67,585
20071201|2007-08-29 01:30,29,113.68,113.68,113.6,113.6,1259
20071201|2007-08-29 02:00,29,113.58,113.72,113.57,113.68,1017
20071201|2007-08-29 02:30,29,113.72,113.84,113.72,113.8,524
20071201|2007-08-29 03:00,29,113.83,113.83,113.76,113.79,908
20071201|2007-08-29 03:30,29,113.78,113.79,113.71,113.71,4308
20071201|2007-08-29 04:00,29,113.68,113.69,113.6,113.64,2173
20071201|2007-08-29 04:30,29,113.63,113.65,113.6,113.62,752
20071201|2007-08-29 05:00,29,113.65,113.65,113.63,113.63,175
20071201|2007-08-29 05:30,29,113.63,113.63,113.56,113.56,382
20071201|2007-08-29 06:00,29,113.56,113.63,113.55,113.6,697
20071201|2007-08-29 06:30,29,113.56,113.58,113.56,113.58,211
20071201|2007-08-29 07:00,29,113.6,113.66,113.59,113.62,829
20071201|2007-08-29 07:30,29,113.58,113.6,113.51,113.57,519
20071201|2007-08-29 08:00,29,113.59,113.59,113.52,113.52,1090
20071201|2007-08-29 08:30,29,113.52,113.65,113.52,113.65,465
20071201|2007-08-29 09:00,29,113.66,113.71,113.62,113.65,990
20071201|2007-08-29 09:30,29,113.64,113.69,113.54,113.55,92
20071201|2007-08-29 10:00,29,113.55,113.55,113.49,113.54,1283
20071201|2007-08-29 10:30,29,113.53,113.53,113.45,113.45,2440
20071201|2007-08-29 11:00,29,113.45,113.48,113.35,113.36,381
20071201|2007-08-29 11:30,29,113.37,113.41,113.32,113.41,188
20071201|2007-08-29 12:00,29,113.41,113.52,113.39,113.52,433
20071201|2007-08-29 12:30,29,113.49,113.49,113.45,113.45,2
20071201|2007-08-29 13:00,29,113.43,113.43,113.38,113.38,2
20071201|2007-08-29 13:30,29,113.35,113.36,113.31,113.34,207
20071201|2007-08-29 14:00,29,113.3,113.31,113.29,113.31,119
20071201|2007-08-29 14:30,29,113.25,113.25,113.25,113.25,5
20071201|2007-08-30 01:00,30,113.4,113.43,113.34,113.42,2629
20071201|2007-08-30 01:30,30,113.42,113.44,113.37,113.44,485
20071201|2007-08-30 02:00,30,113.4,113.46,113.38,113.44,681
20071201|2007-08-30 02:30,30,113.43,113.5,113.41,113.48,1113
20071201|2007-08-30 03:00,30,113.45,113.45,113.39,113.4,3630
20071201|2007-08-30 03:30,30,113.39,113.39,113.32,113.37,2126
20071201|2007-08-30 04:00,30,113.3,113.32,113.25,113.31,3642
20071201|2007-08-30 04:30,30,113.31,113.43,113.31,113.41,6885
20071201|2007-08-30 05:00,30,113.41,113.43,113.37,113.37,1137
20071201|2007-08-30 05:30,30,113.39,113.45,113.39,113.45,1011
20071201|2007-08-30 06:00,30,113.44,113.44,113.39,113.41,249
20071201|2007-08-30 06:30,30,113.4,113.43,113.4,113.43,283
20071201|2007-08-30 07:00,30,113.45,113.49,113.4,113.44,4382
20071201|2007-08-30 07:30,30,113.45,113.45,113.34,113.41,1673
20071201|2007-08-30 08:00,30,113.45,113.54,113.45,113.5,7230
20071201|2007-08-30 08:30,30,113.48,113.49,113.4,113.4,2963
20071201|2007-08-30 09:00,30,113.43,113.49,113.43,113.45,1524
20071201|2007-08-30 09:30,30,113.45,113.5,113.42,113.47,33839
20071201|2007-08-30 10:00,30,113.48,113.48,113.35,113.37,1928
20071201|2007-08-30 10:30,30,113.4,113.42,113.38,113.41,10082
20071201|2007-08-30 11:00,30,113.44,113.5,113.42,113.44,536
20071201|2007-08-30 11:30,30,113.44,113.44,113.42,113.42,188
20071201|2007-08-30 12:00,30,113.42,113.42,113.42,113.42,1
20071201|2007-08-30 12:30,30,113.47,113.49,113.46,113.46,3
20071201|2007-08-30 13:30,30,113.52,113.55,113.52,113.55,57
20071201|2007-08-30 14:30,30,113.53,113.53,113.53,113.53,21
20071201|2007-08-31 01:00,31,113.2,113.26,113.13,113.26,3388
20071201|2007-08-31 01:30,31,113.23,113.25,113.17,113.18,1085
20071201|2007-08-31 02:00,31,113.13,113.17,113.07,113.17,2696
20071201|2007-08-31 02:30,31,113.17,113.18,113.02,113.07,3659
20071201|2007-08-31 03:00,31,113.07,113.09,113.06,113.09,227
20071201|2007-08-31 03:30,31,113.1,113.14,113.1,113.12,742
20071201|2007-08-31 04:00,31,113.12,113.15,113.1,113.1,2297
20071201|2007-08-31 04:30,31,113.11,113.16,113.11,113.13,328
20071201|2007-08-31 05:00,31,113.12,113.14,113.06,113.07,1040
20071201|2007-08-31 05:30,31,113.12,113.13,113.04,113.05,1272
20071201|2007-08-31 06:00,31,113.05,113.1,113.05,113.1,1937
20071201|2007-08-31 06:30,31,113.07,113.11,113.06,113.11,3580
20071201|2007-08-31 07:00,31,113.11,113.18,113.1,113.18,6411
20071201|2007-08-31 07:30,31,113.15,113.15,112.83,112.86,72140
20071201|2007-08-31 08:00,31,112.86,112.93,112.86,112.91,15490
20071201|2007-08-31 08:30,31,112.91,113.03,112.91,113.03,5528
20071201|2007-08-31 09:00,31,113.02,113.32,112.94,113.32,10466
20071201|2007-08-31 09:30,31,113.33,113.45,113.25,113.4,7036
20071201|2007-08-31 10:00,31,113.41,113.48,113.34,113.34,3495
20071201|2007-08-31 10:30,31,113.34,113.39,113.28,113.32,1736
20071201|2007-08-31 11:00,31,113.33,113.38,113.33,113.33,373
20071201|2007-08-31 11:30,31,113.32,113.32,113.21,113.21,1832
20071201|2007-08-31 12:00,31,113.23,113.29,113.23,113.29,360
20071201|2007-08-31 12:30,31,113.29,113.29,113.29,113.29,21
20071201|2007-08-31 13:00,31,113.29,113.29,113.29,113.29,39
20071201|2007-08-31 14:30,31,113.24,113.24,113.24,113.24,1
20071201|2007-09-03 01:00,3,113.18,113.27,113.18,113.24,4604
20071201|2007-09-03 01:30,3,113.25,113.34,113.24,113.34,964
20071201|2007-09-03 02:00,3,113.33,113.43,113.33,113.39,4809
20071201|2007-09-03 02:30,3,113.4,113.42,113.3,113.3,6545
20071201|2007-09-03 03:00,3,113.31,113.31,113.26,113.27,1948
20071201|2007-09-03 03:30,3,113.27,113.31,113.23,113.28,7822
20071201|2007-09-03 04:00,3,113.28,113.29,113.26,113.28,11606
20071201|2007-09-03 04:30,3,113.27,113.27,113.18,113.19,28613
20071201|2007-09-03 05:00,3,113.19,113.21,113.09,113.12,8645
20071201|2007-09-03 05:30,3,113.12,113.18,113.11,113.18,26741
20071201|2007-09-03 06:00,3,113.17,113.21,113.15,113.16,14526
20071201|2007-09-03 06:30,3,113.17,113.17,113.13,113.16,2320
20071201|2007-09-03 07:00,3,113.14,113.17,113.14,113.17,9322
20071201|2007-09-03 07:30,3,113.17,113.27,113.17,113.25,14512
20071201|2007-09-03 08:00,3,113.25,113.25,113.19,113.19,4143
20071201|2007-09-03 08:30,3,113.18,113.2,113.15,113.15,4091
20071201|2007-09-03 09:00,3,113.15,113.18,113.14,113.14,12399
20071201|2007-09-03 09:30,3,113.13,113.16,113.07,113.1,33696
20071201|2007-09-03 10:00,3,113.1,113.17,113.1,113.13,66201
20071201|2007-09-03 10:30,3,113.13,113.17,113.1,113.13,9915
20071201|2007-09-03 11:00,3,113.14,113.18,113.14,113.18,1795
20071201|2007-09-03 11:30,3,113.18,113.21,113.17,113.19,4280
20071201|2007-09-03 12:00,3,113.21,113.21,113.15,113.19,1360
20071201|2007-09-03 12:30,3,113.21,113.22,113.17,113.17,411
20071201|2007-09-03 13:00,3,113.19,113.19,113.19,113.19,2
20071201|2007-09-03 13:30,3,113.17,113.21,113.16,113.21,104
20071201|2007-09-03 14:00,3,113.2,113.2,113.2,113.2,1
20071201|2007-09-03 14:30,3,113.21,113.21,113.21,113.21,1
20071201|2007-09-04 01:00,4,113.27,113.28,113.19,113.19,11432
20071201|2007-09-04 01:30,4,113.21,113.29,113.2,113.29,25795
20071201|2007-09-04 02:00,4,113.29,113.4,113.29,113.38,20440
20071201|2007-09-04 02:30,4,113.39,113.4,113.35,113.38,29398
20071201|2007-09-04 03:00,4,113.38,113.46,113.37,113.4,53456
20071201|2007-09-04 03:30,4,113.4,113.41,113.35,113.37,66004
20071201|2007-09-04 04:00,4,113.37,113.38,113.31,113.34,33770
20071201|2007-09-04 04:30,4,113.34,113.35,113.29,113.3,53522
20071201|2007-09-04 05:00,4,113.31,113.38,113.28,113.36,20733
20071201|2007-09-04 05:30,4,113.36,113.42,113.36,113.4,28506
20071201|2007-09-04 06:00,4,113.4,113.42,113.37,113.38,21717
20071201|2007-09-04 06:30,4,113.38,113.42,113.38,113.4,20255
20071201|2007-09-04 07:00,4,113.4,113.43,113.35,113.36,36075
20071201|2007-09-04 07:30,4,113.36,113.41,113.36,113.39,34945
20071201|2007-09-04 08:00,4,113.39,113.39,113.31,113.32,46277
20071201|2007-09-04 08:30,4,113.31,113.37,113.31,113.32,91211
20071201|2007-09-04 09:00,4,113.32,113.33,113.15,113.16,37412
20071201|2007-09-04 09:30,4,113.16,113.16,112.96,113.04,143267
20071201|2007-09-04 10:00,4,113.04,113.06,113,113.06,52598
20071201|2007-09-04 10:30,4,113.07,113.08,113,113.07,16195
20071201|2007-09-04 11:00,4,113.06,113.07,113.03,113.05,31270
20071201|2007-09-04 11:30,4,113.05,113.14,113.04,113.13,32801
20071201|2007-09-04 12:00,4,113.14,113.16,113.07,113.11,7702
20071201|2007-09-04 12:30,4,113.11,113.12,113.09,113.12,7989
20071201|2007-09-04 13:00,4,113.12,113.14,113.07,113.09,1422
20071201|2007-09-04 13:30,4,113.07,113.08,113.05,113.07,4854
20071201|2007-09-04 14:00,4,113.07,113.07,113.06,113.06,181
20071201|2007-09-04 14:30,4,113.06,113.12,113.06,113.07,1730
20071201|2007-09-04 15:00,4,113.06,113.06,113.06,113.06,1
20071201|2007-09-05 01:00,5,113.18,113.26,113.17,113.26,24394
20071201|2007-09-05 01:30,5,113.26,113.34,113.25,113.3,30952
20071201|2007-09-05 02:00,5,113.29,113.34,113.22,113.25,33910
20071201|2007-09-05 02:30,5,113.26,113.29,113.22,113.24,54399
20071201|2007-09-05 03:00,5,113.24,113.24,113.19,113.2,43534
20071201|2007-09-05 03:30,5,113.2,113.2,113.14,113.18,50863
20071201|2007-09-05 04:00,5,113.19,113.19,113.11,113.11,65280
20071201|2007-09-05 04:30,5,113.11,113.15,113.05,113.14,135263
20071201|2007-09-05 05:00,5,113.13,113.14,113.05,113.08,96810
20071201|2007-09-05 05:30,5,113.08,113.15,113.08,113.15,47112
20071201|2007-09-05 06:00,5,113.15,113.18,113.12,113.16,74623
20071201|2007-09-05 06:30,5,113.16,113.23,113.16,113.21,55929
20071201|2007-09-05 07:00,5,113.21,113.38,113.21,113.36,155847
20071201|2007-09-05 07:30,5,113.36,113.4,113.32,113.34,126793
20071201|2007-09-05 08:00,5,113.34,113.39,113.31,113.37,83047
20071201|2007-09-05 08:30,5,113.38,113.5,113.34,113.49,93216
20071201|2007-09-05 09:00,5,113.49,113.68,113.48,113.61,145814
20071201|2007-09-05 09:30,5,113.61,113.66,113.6,113.63,119606
20071201|2007-09-05 10:00,5,113.64,113.65,113.6,113.63,123087
20071201|2007-09-05 10:30,5,113.63,113.74,113.62,113.66,62938
20071201|2007-09-05 11:00,5,113.65,113.67,113.6,113.61,29854
20071201|2007-09-05 11:30,5,113.61,113.62,113.58,113.6,13437
20071201|2007-09-05 12:00,5,113.59,113.67,113.58,113.63,4071
20071201|2007-09-05 12:30,5,113.63,113.66,113.61,113.63,3973
20071201|2007-09-05 13:00,5,113.61,113.69,113.6,113.66,1808
20071201|2007-09-05 13:30,5,113.65,113.65,113.61,113.64,4299
20071201|2007-09-05 14:00,5,113.64,113.64,113.6,113.64,397
20071201|2007-09-05 14:30,5,113.64,113.68,113.61,113.68,1448
20071201|2007-09-05 15:00,5,113.66,113.66,113.66,113.66,1
20071201|2007-09-06 01:00,6,113.53,113.56,113.48,113.56,26655
20071201|2007-09-06 01:30,6,113.56,113.6,113.51,113.55,29172
20071201|2007-09-06 02:00,6,113.55,113.57,113.5,113.56,35101
20071201|2007-09-06 02:30,6,113.57,113.57,113.53,113.55,33383
20071201|2007-09-06 03:00,6,113.55,113.58,113.47,113.48,48239
20071201|2007-09-06 03:30,6,113.48,113.51,113.43,113.47,73439
20071201|2007-09-06 04:00,6,113.47,113.54,113.46,113.54,37432
20071201|2007-09-06 04:30,6,113.54,113.59,113.53,113.59,65350
20071201|2007-09-06 05:00,6,113.59,113.67,113.58,113.66,55619
20071201|2007-09-06 05:30,6,113.66,113.66,113.61,113.63,18125
20071201|2007-09-06 06:00,6,113.63,113.75,113.61,113.68,46766
20071201|2007-09-06 06:30,6,113.68,113.75,113.62,113.67,44695
20071201|2007-09-06 07:00,6,113.67,113.7,113.54,113.55,40661
20071201|2007-09-06 07:30,6,113.55,113.74,113.47,113.63,116968
20071201|2007-09-06 08:00,6,113.63,113.64,113.51,113.53,72451
20071201|2007-09-06 08:30,6,113.53,113.78,113.52,113.7,87150
20071201|2007-09-06 09:00,6,113.69,113.78,113.65,113.73,79475
20071201|2007-09-06 09:30,6,113.73,113.8,113.67,113.76,58304
20071201|2007-09-06 10:00,6,113.76,113.77,113.67,113.69,37222
20071201|2007-09-06 10:30,6,113.69,113.71,113.64,113.69,34892
20071201|2007-09-06 11:00,6,113.7,113.73,113.66,113.69,11635
20071201|2007-09-06 11:30,6,113.69,113.72,113.67,113.69,9463
20071201|2007-09-06 12:00,6,113.69,113.76,113.68,113.73,5044
20071201|2007-09-06 12:30,6,113.73,113.73,113.63,113.63,2256
20071201|2007-09-06 13:00,6,113.64,113.68,113.61,113.63,1159
20071201|2007-09-06 13:30,6,113.63,113.67,113.62,113.66,401
20071201|2007-09-06 14:00,6,113.65,113.66,113.64,113.65,220
20071201|2007-09-06 14:30,6,113.65,113.66,113.64,113.66,176
20071201|2007-09-06 15:00,6,113.63,113.63,113.63,113.63,16
20071201|2007-09-07 01:00,7,113.72,113.74,113.66,113.71,11802
20071201|2007-09-07 01:30,7,113.7,113.74,113.68,113.72,11262
20071201|2007-09-07 02:00,7,113.72,113.76,113.63,113.64,30953
20071201|2007-09-07 02:30,7,113.63,113.67,113.61,113.64,33572
20071201|2007-09-07 03:00,7,113.64,113.74,113.62,113.67,48953
20071201|2007-09-07 03:30,7,113.68,113.71,113.65,113.71,26638
20071201|2007-09-07 04:00,7,113.71,113.93,113.68,113.89,100246
20071201|2007-09-07 04:30,7,113.89,113.92,113.83,113.87,64668
20071201|2007-09-07 05:00,7,113.87,113.92,113.85,113.91,24509
20071201|2007-09-07 05:30,7,113.91,113.95,113.88,113.91,30435
20071201|2007-09-07 06:00,7,113.91,113.94,113.83,113.92,39808
20071201|2007-09-07 06:30,7,113.91,113.92,113.84,113.85,32135
20071201|2007-09-07 07:00,7,113.85,114.2,113.85,114.15,70976
20071201|2007-09-07 07:30,7,114.15,114.32,114.12,114.25,235786
20071201|2007-09-07 08:00,7,114.25,114.35,114.18,114.27,133171
20071201|2007-09-07 08:30,7,114.28,114.34,114.23,114.29,93665
20071201|2007-09-07 09:00,7,114.29,114.38,114.25,114.38,82846
20071201|2007-09-07 09:30,7,114.37,114.46,114.36,114.45,97986
20071201|2007-09-07 10:00,7,114.44,114.53,114.39,114.5,65566
20071201|2007-09-07 10:30,7,114.49,114.51,114.38,114.42,41629
20071201|2007-09-07 11:00,7,114.41,114.49,114.4,114.42,21557
20071201|2007-09-07 11:30,7,114.42,114.46,114.4,114.42,11333
20071201|2007-09-07 12:00,7,114.42,114.44,114.4,114.44,3793
20071201|2007-09-07 12:30,7,114.43,114.48,114.42,114.47,3581
20071201|2007-09-07 13:00,7,114.47,114.48,114.45,114.45,773
20071201|2007-09-07 13:30,7,114.45,114.51,114.44,114.48,1230
20071201|2007-09-07 14:00,7,114.48,114.51,114.46,114.48,1032
20071201|2007-09-07 14:30,7,114.49,114.49,114.47,114.48,900
20071201|2007-09-07 15:00,7,114.46,114.46,114.46,114.46,109
20071201|2007-09-10 01:00,10,114.49,114.51,114.43,114.47,29509
20071201|2007-09-10 01:30,10,114.46,114.54,114.39,114.52,43009
20071201|2007-09-10 02:00,10,114.53,114.54,114.36,114.45,63767
20071201|2007-09-10 02:30,10,114.45,114.49,114.42,114.43,37228
20071201|2007-09-10 03:00,10,114.44,114.52,114.42,114.47,39801
20071201|2007-09-10 03:30,10,114.47,114.47,114.4,114.42,44190
20071201|2007-09-10 04:00,10,114.42,114.44,114.36,114.44,39054
20071201|2007-09-10 04:30,10,114.44,114.48,114.36,114.4,35614
20071201|2007-09-10 05:00,10,114.4,114.42,114.34,114.39,44357
20071201|2007-09-10 05:30,10,114.39,114.42,114.34,114.35,22357
20071201|2007-09-10 06:00,10,114.35,114.44,114.34,114.42,30341
20071201|2007-09-10 06:30,10,114.42,114.49,114.4,114.48,24614
20071201|2007-09-10 07:00,10,114.47,114.51,114.39,114.44,40393
20071201|2007-09-10 07:30,10,114.44,114.48,114.39,114.42,39378
20071201|2007-09-10 08:00,10,114.42,114.59,114.42,114.56,77132
20071201|2007-09-10 08:30,10,114.55,114.64,114.51,114.63,61737
20071201|2007-09-10 09:00,10,114.63,114.77,114.61,114.76,105615
20071201|2007-09-10 09:30,10,114.75,114.92,114.75,114.87,150984
20071201|2007-09-10 10:00,10,114.88,114.97,114.85,114.9,111560
20071201|2007-09-10 10:30,10,114.9,114.98,114.87,114.88,68678
20071201|2007-09-10 11:00,10,114.87,114.9,114.86,114.87,34914
20071201|2007-09-10 11:30,10,114.86,114.93,114.85,114.88,21325
20071201|2007-09-10 12:00,10,114.88,114.89,114.83,114.83,11683
20071201|2007-09-10 12:30,10,114.83,114.89,114.82,114.89,2879
20071201|2007-09-10 13:00,10,114.88,114.89,114.83,114.84,1802
20071201|2007-09-10 13:30,10,114.84,114.84,114.78,114.83,5300
20071201|2007-09-10 14:00,10,114.82,114.83,114.75,114.77,3832
20071201|2007-09-10 14:30,10,114.76,114.79,114.76,114.77,735
20071201|2007-09-10 15:00,10,114.76,114.76,114.76,114.76,102
20071201|2007-09-11 01:00,11,114.69,114.72,114.64,114.67,38768
20071201|2007-09-11 01:30,11,114.66,114.74,114.65,114.74,25060
20071201|2007-09-11 02:00,11,114.74,114.75,114.66,114.7,35045
20071201|2007-09-11 02:30,11,114.7,114.7,114.59,114.65,80100
20071201|2007-09-11 03:00,11,114.65,114.74,114.63,114.72,83146
20071201|2007-09-11 03:30,11,114.72,114.77,114.7,114.73,76758
20071201|2007-09-11 04:00,11,114.74,114.74,114.66,114.71,45034
20071201|2007-09-11 04:30,11,114.71,114.72,114.61,114.72,74335
20071201|2007-09-11 05:00,11,114.71,114.76,114.67,114.69,51200
20071201|2007-09-11 05:30,11,114.69,114.73,114.65,114.7,56705
20071201|2007-09-11 06:00,11,114.69,114.75,114.67,114.7,42195
20071201|2007-09-11 06:30,11,114.7,114.71,114.63,114.63,32660
20071201|2007-09-11 07:00,11,114.64,114.69,114.61,114.66,50771
20071201|2007-09-11 07:30,11,114.66,114.66,114.57,114.64,72113
20071201|2007-09-11 08:00,11,114.64,114.68,114.6,114.64,57510
20071201|2007-09-11 08:30,11,114.64,114.73,114.63,114.71,71331
20071201|2007-09-11 09:00,11,114.71,114.79,114.65,114.67,95291
20071201|2007-09-11 09:30,11,114.68,114.7,114.61,114.67,50099
20071201|2007-09-11 10:00,11,114.67,114.74,114.67,114.68,51212
20071201|2007-09-11 10:30,11,114.67,114.73,114.67,114.69,19383
20071201|2007-09-11 11:00,11,114.69,114.71,114.67,114.7,12458
20071201|2007-09-11 11:30,11,114.7,114.7,114.65,114.67,6034
20071201|2007-09-11 12:00,11,114.67,114.68,114.65,114.65,2515
20071201|2007-09-11 12:30,11,114.65,114.68,114.63,114.65,1835
20071201|2007-09-11 13:00,11,114.64,114.64,114.55,114.55,5479
20071201|2007-09-11 13:30,11,114.56,114.59,114.55,114.57,3258
20071201|2007-09-11 14:00,11,114.56,114.6,114.52,114.54,5717
20071201|2007-09-11 14:30,11,114.54,114.59,114.53,114.56,2286
20071201|2007-09-11 15:00,11,114.56,114.56,114.56,114.56,24
20071201|2007-09-12 01:00,12,114.66,114.69,114.59,114.6,18866
20071201|2007-09-12 01:30,12,114.6,114.66,114.59,114.64,14774
20071201|2007-09-12 02:00,12,114.65,114.75,114.65,114.7,54631
20071201|2007-09-12 02:30,12,114.7,114.7,114.59,114.63,39989
20071201|2007-09-12 03:00,12,114.63,114.64,114.55,114.56,58159
20071201|2007-09-12 03:30,12,114.56,114.6,114.54,114.59,41798
20071201|2007-09-12 04:00,12,114.6,114.67,114.58,114.62,55432
20071201|2007-09-12 04:30,12,114.62,114.65,114.61,114.62,29211
20071201|2007-09-12 05:00,12,114.62,114.63,114.57,114.62,31137
20071201|2007-09-12 05:30,12,114.62,114.62,114.57,114.59,18585
20071201|2007-09-12 06:00,12,114.59,114.64,114.57,114.63,20668
20071201|2007-09-12 06:30,12,114.62,114.71,114.62,114.7,31735
20071201|2007-09-12 07:00,12,114.7,114.73,114.67,114.68,43494
20071201|2007-09-12 07:30,12,114.69,114.7,114.59,114.6,60231
20071201|2007-09-12 08:00,12,114.6,114.62,114.4,114.43,138026
20071201|2007-09-12 08:30,12,114.43,114.5,114.39,114.48,97769
20071201|2007-09-12 09:00,12,114.47,114.53,114.44,114.45,64116
20071201|2007-09-12 09:30,12,114.44,114.48,114.41,114.45,53410
20071201|2007-09-12 10:00,12,114.45,114.47,114.34,114.39,68046
20071201|2007-09-12 10:30,12,114.39,114.43,114.38,114.41,23693
20071201|2007-09-12 11:00,12,114.42,114.46,114.41,114.45,12215
20071201|2007-09-12 11:30,12,114.45,114.46,114.4,114.43,13616
20071201|2007-09-12 12:00,12,114.43,114.46,114.43,114.44,3202
20071201|2007-09-12 12:30,12,114.45,114.45,114.41,114.41,1386
20071201|2007-09-12 13:00,12,114.41,114.45,114.38,114.43,1306
20071201|2007-09-12 13:30,12,114.43,114.44,114.39,114.42,749
20071201|2007-09-12 14:00,12,114.42,114.43,114.41,114.42,264
20071201|2007-09-12 14:30,12,114.43,114.46,114.43,114.46,807
20071201|2007-09-12 15:00,12,114.45,114.45,114.45,114.45,100
20071201|2007-09-13 01:00,13,114.5,114.55,114.48,114.54,17568
20071201|2007-09-13 01:30,13,114.53,114.54,114.49,114.51,13439
20071201|2007-09-13 02:00,13,114.51,114.58,114.49,114.53,27378
20071201|2007-09-13 02:30,13,114.54,114.6,114.53,114.57,25052
20071201|2007-09-13 03:00,13,114.57,114.62,114.54,114.6,34493
20071201|2007-09-13 03:30,13,114.59,114.61,114.52,114.55,35681
20071201|2007-09-13 04:00,13,114.55,114.56,114.49,114.49,34159
20071201|2007-09-13 04:30,13,114.5,114.5,114.21,114.28,137133
20071201|2007-09-13 05:00,13,114.27,114.33,114.25,114.28,73303
20071201|2007-09-13 05:30,13,114.28,114.28,114.18,114.22,83229
20071201|2007-09-13 06:00,13,114.22,114.28,114.21,114.25,33924
20071201|2007-09-13 06:30,13,114.24,114.25,114.14,114.17,57792
20071201|2007-09-13 07:00,13,114.17,114.31,114.16,114.25,53814
20071201|2007-09-13 07:30,13,114.24,114.3,114.19,114.25,64213
20071201|2007-09-13 08:00,13,114.25,114.26,114.13,114.16,65247
20071201|2007-09-13 08:30,13,114.17,114.21,114.08,114.12,79269
20071201|2007-09-13 09:00,13,114.12,114.18,114.04,114.07,96181
20071201|2007-09-13 09:30,13,114.07,114.11,113.98,114.06,117678
20071201|2007-09-13 10:00,13,114.06,114.14,114.04,114.07,80162
20071201|2007-09-13 10:30,13,114.08,114.1,114.01,114.02,34931
20071201|2007-09-13 11:00,13,114.02,114.03,113.95,113.97,45904
20071201|2007-09-13 11:30,13,113.97,114.06,113.97,114.04,21915
20071201|2007-09-13 12:00,13,114.04,114.04,113.98,114.01,9362
20071201|2007-09-13 12:30,13,114.01,114.05,114.01,114.03,1392
20071201|2007-09-13 13:00,13,114.03,114.08,114.02,114.07,1228
20071201|2007-09-13 13:30,13,114.07,114.08,114.03,114.03,578
20071201|2007-09-13 14:00,13,114.02,114.03,113.94,113.96,1729
20071201|2007-09-13 14:30,13,113.96,114.06,113.95,114.05,1497
20071201|2007-09-13 15:00,13,114.04,114.04,114.04,114.04,110
20071201|2007-09-14 01:00,14,114.19,114.27,114.19,114.24,32808
20071201|2007-09-14 01:30,14,114.23,114.27,114.11,114.13,26446
20071201|2007-09-14 02:00,14,114.13,114.23,114.08,114.1,46679
20071201|2007-09-14 02:30,14,114.1,114.14,114.06,114.13,52431
20071201|2007-09-14 03:00,14,114.12,114.22,114.11,114.13,53449
20071201|2007-09-14 03:30,14,114.13,114.22,114.13,114.2,39283
20071201|2007-09-14 04:00,14,114.21,114.24,114.18,114.18,41936
20071201|2007-09-14 04:30,14,114.18,114.29,114.14,114.28,53602
20071201|2007-09-14 05:00,14,114.28,114.32,114.22,114.27,47867
20071201|2007-09-14 05:30,14,114.27,114.27,114.19,114.19,36872
20071201|2007-09-14 06:00,14,114.18,114.26,114.15,114.25,33784
20071201|2007-09-14 06:30,14,114.25,114.28,114.2,114.22,18442
20071201|2007-09-14 07:00,14,114.22,114.29,114.18,114.27,35004
20071201|2007-09-14 07:30,14,114.27,114.4,114.27,114.37,110082
20071201|2007-09-14 08:00,14,114.38,114.43,114.3,114.39,71565
20071201|2007-09-14 08:30,14,114.39,114.46,114.34,114.35,63539
20071201|2007-09-14 09:00,14,114.35,114.36,114.08,114.13,129202
20071201|2007-09-14 09:30,14,114.12,114.13,113.93,113.99,110213
20071201|2007-09-14 10:00,14,114,114.1,113.98,114.07,50541
20071201|2007-09-14 10:30,14,114.07,114.08,114,114.02,21425
20071201|2007-09-14 11:00,14,114.02,114.06,114,114,15109
20071201|2007-09-14 11:30,14,114.01,114.01,113.96,113.99,12345
20071201|2007-09-14 12:00,14,113.98,114.03,113.94,113.94,7669
20071201|2007-09-14 12:30,14,113.95,114.01,113.94,113.96,3755
20071201|2007-09-14 13:00,14,113.97,114.03,113.97,114.02,1788
20071201|2007-09-14 13:30,14,114.01,114.08,113.99,114.07,1141
20071201|2007-09-14 14:00,14,114.06,114.09,114.04,114.06,482
20071201|2007-09-14 14:30,14,114.06,114.08,114.04,114.07,426
20071201|2007-09-14 15:00,14,114.08,114.08,114.08,114.08,107
20071201|2007-09-17 01:00,17,113.99,114.11,113.97,114.11,14703
20071201|2007-09-17 01:30,17,114.11,114.11,113.91,113.97,32514
20071201|2007-09-17 02:00,17,113.97,114.18,113.97,114.15,52585
20071201|2007-09-17 02:30,17,114.14,114.34,114.14,114.31,81207
20071201|2007-09-17 03:00,17,114.31,114.35,114.25,114.28,43699
20071201|2007-09-17 03:30,17,114.28,114.33,114.25,114.29,35812
20071201|2007-09-17 04:00,17,114.28,114.28,114.24,114.26,35004
20071201|2007-09-17 04:30,17,114.26,114.28,114.25,114.26,15148
20071201|2007-09-17 05:00,17,114.25,114.37,114.24,114.31,45857
20071201|2007-09-17 05:30,17,114.3,114.32,114.26,114.3,24460
20071201|2007-09-17 06:00,17,114.3,114.3,114.12,114.15,48689
20071201|2007-09-17 06:30,17,114.14,114.21,114.14,114.17,27874
20071201|2007-09-17 07:00,17,114.17,114.2,114.12,114.17,37743
20071201|2007-09-17 07:30,17,114.18,114.23,114.06,114.08,52982
20071201|2007-09-17 08:00,17,114.08,114.13,114.03,114.12,52983
20071201|2007-09-17 08:30,17,114.11,114.13,114.04,114.06,44968
20071201|2007-09-17 09:00,17,114.06,114.1,113.98,114.04,53868
20071201|2007-09-17 09:30,17,114.04,114.11,114.01,114.08,49601
20071201|2007-09-17 10:00,17,114.08,114.21,114.07,114.2,53200
20071201|2007-09-17 10:30,17,114.21,114.27,114.17,114.27,51898
20071201|2007-09-17 11:00,17,114.26,114.28,114.24,114.26,18041
20071201|2007-09-17 11:30,17,114.26,114.28,114.23,114.27,9664
20071201|2007-09-17 12:00,17,114.26,114.28,114.25,114.25,3417
20071201|2007-09-17 12:30,17,114.25,114.28,114.22,114.25,4089
20071201|2007-09-17 13:00,17,114.24,114.26,114.17,114.17,3136
20071201|2007-09-17 13:30,17,114.18,114.24,114.17,114.24,1201
20071201|2007-09-17 14:00,17,114.25,114.27,114.22,114.27,2411
20071201|2007-09-17 14:30,17,114.27,114.28,114.24,114.25,2662
20071201|2007-09-17 15:00,17,114.27,114.27,114.27,114.27,255
20071201|2007-09-18 01:00,18,114.3,114.32,114.24,114.26,20544
20071201|2007-09-18 01:30,18,114.25,114.27,114.15,114.16,25569
20071201|2007-09-18 02:00,18,114.16,114.24,114.14,114.23,39928
20071201|2007-09-18 02:30,18,114.23,114.24,114.15,114.18,33438
20071201|2007-09-18 03:00,18,114.19,114.19,114.11,114.14,58968
20071201|2007-09-18 03:30,18,114.15,114.16,114.1,114.16,43715
20071201|2007-09-18 04:00,18,114.15,114.17,114.06,114.07,51252
20071201|2007-09-18 04:30,18,114.07,114.09,114,114.05,55837
20071201|2007-09-18 05:00,18,114.05,114.08,114.03,114.08,30080
20071201|2007-09-18 05:30,18,114.07,114.13,114.04,114.05,33713
20071201|2007-09-18 06:00,18,114.05,114.07,114,114.03,26545
20071201|2007-09-18 06:30,18,114.03,114.08,114,114.06,28178
20071201|2007-09-18 07:00,18,114.06,114.07,113.81,113.86,155661
20071201|2007-09-18 07:30,18,113.86,113.91,113.75,113.82,144766
20071201|2007-09-18 08:00,18,113.82,113.82,113.66,113.74,169811
20071201|2007-09-18 08:30,18,113.74,113.79,113.72,113.75,65513
20071201|2007-09-18 09:00,18,113.74,113.76,113.62,113.63,76386
20071201|2007-09-18 09:30,18,113.63,113.66,113.57,113.61,84777
20071201|2007-09-18 10:00,18,113.61,113.66,113.61,113.65,47527
20071201|2007-09-18 10:30,18,113.64,113.67,113.64,113.65,16876
20071201|2007-09-18 11:00,18,113.65,113.66,113.57,113.61,17800
20071201|2007-09-18 11:30,18,113.6,113.63,113.59,113.61,12869
20071201|2007-09-18 12:00,18,113.61,113.66,113.61,113.64,5025
20071201|2007-09-18 12:30,18,113.65,113.66,113.61,113.61,2880
20071201|2007-09-18 13:00,18,113.61,113.82,113.47,113.62,57688
20071201|2007-09-18 13:30,18,113.61,113.83,113.61,113.83,27985
20071201|2007-09-18 14:00,18,113.84,113.85,113.78,113.79,9079
20071201|2007-09-18 14:30,18,113.78,113.86,113.76,113.82,3131
20071201|2007-09-18 15:00,18,113.85,113.85,113.85,113.85,100
20071201|2007-09-19 01:00,19,113.71,113.71,113.48,113.55,59164
20071201|2007-09-19 01:30,19,113.54,113.59,113.35,113.4,89114
20071201|2007-09-19 02:00,19,113.4,113.46,113.23,113.25,101370
20071201|2007-09-19 02:30,19,113.25,113.27,113.12,113.23,122142
20071201|2007-09-19 03:00,19,113.23,113.3,113.21,113.29,67385
20071201|2007-09-19 03:30,19,113.29,113.36,113.28,113.31,81073
20071201|2007-09-19 04:00,19,113.31,113.32,113.21,113.22,53266
20071201|2007-09-19 04:30,19,113.22,113.27,113.17,113.26,54934
20071201|2007-09-19 05:00,19,113.26,113.34,113.23,113.29,58904
20071201|2007-09-19 05:30,19,113.3,113.42,113.28,113.4,56430
20071201|2007-09-19 06:00,19,113.4,113.47,113.37,113.45,34605
20071201|2007-09-19 06:30,19,113.45,113.52,113.36,113.37,62799
20071201|2007-09-19 07:00,19,113.37,113.49,113.37,113.45,60602
20071201|2007-09-19 07:30,19,113.44,113.45,113.16,113.2,133257
20071201|2007-09-19 08:00,19,113.2,113.3,113.14,113.26,74341
20071201|2007-09-19 08:30,19,113.26,113.3,113.12,113.17,84691
20071201|2007-09-19 09:00,19,113.17,113.29,113.16,113.26,65213
20071201|2007-09-19 09:30,19,113.26,113.27,113.17,113.2,47664
20071201|2007-09-19 10:00,19,113.19,113.19,113,113.09,104215
20071201|2007-09-19 10:30,19,113.09,113.12,113.05,113.09,35954
20071201|2007-09-19 11:00,19,113.08,113.1,113.04,113.05,24154
20071201|2007-09-19 11:30,19,113.05,113.1,113.04,113.07,13920
20071201|2007-09-19 12:00,19,113.07,113.14,113.07,113.12,5003
20071201|2007-09-19 12:30,19,113.11,113.13,113.09,113.11,1678
20071201|2007-09-19 13:00,19,113.11,113.19,113.1,113.15,3040
20071201|2007-09-19 13:30,19,113.14,113.17,113.14,113.16,1125
20071201|2007-09-19 14:00,19,113.16,113.17,113.13,113.16,2820
20071201|2007-09-19 14:30,19,113.17,113.18,113.16,113.17,546
20071201|2007-09-19 15:00,19,113.16,113.16,113.16,113.16,14
20071201|2007-09-20 01:00,20,112.98,113.14,112.96,113.11,36087
20071201|2007-09-20 01:30,20,113.11,113.11,112.92,112.98,41815
20071201|2007-09-20 02:00,20,112.98,113.15,112.97,113.09,58438
20071201|2007-09-20 02:30,20,113.08,113.24,113.08,113.21,61579
20071201|2007-09-20 03:00,20,113.22,113.22,113.11,113.13,51843
20071201|2007-09-20 03:30,20,113.13,113.18,113.07,113.15,48747
20071201|2007-09-20 04:00,20,113.15,113.17,113.1,113.11,33280
20071201|2007-09-20 04:30,20,113.11,113.11,113.04,113.06,55614
20071201|2007-09-20 05:00,20,113.06,113.15,113.06,113.14,41674
20071201|2007-09-20 05:30,20,113.13,113.16,113.08,113.08,18035
20071201|2007-09-20 06:00,20,113.09,113.13,112.85,112.88,90416
20071201|2007-09-20 06:30,20,112.89,112.97,112.72,112.79,83430
20071201|2007-09-20 07:00,20,112.79,112.86,112.7,112.79,120261
20071201|2007-09-20 07:30,20,112.8,112.8,112.64,112.7,118467
20071201|2007-09-20 08:00,20,112.71,112.73,112.57,112.63,109071
20071201|2007-09-20 08:30,20,112.63,112.71,112.58,112.67,73393
20071201|2007-09-20 09:00,20,112.67,112.74,112.63,112.74,84588
20071201|2007-09-20 09:30,20,112.74,112.79,112.65,112.67,69139
20071201|2007-09-20 10:00,20,112.67,112.7,112.63,112.65,42760
20071201|2007-09-20 10:30,20,112.64,112.73,112.63,112.63,34517
20071201|2007-09-20 11:00,20,112.64,112.66,112.43,112.44,56161
20071201|2007-09-20 11:30,20,112.44,112.53,112.44,112.48,16701
20071201|2007-09-20 12:00,20,112.48,112.54,112.46,112.51,8405
20071201|2007-09-20 12:30,20,112.5,112.53,112.4,112.44,6755
20071201|2007-09-20 13:00,20,112.43,112.44,112.32,112.38,6075
20071201|2007-09-20 13:30,20,112.38,112.41,112.35,112.4,2102
20071201|2007-09-20 14:00,20,112.39,112.4,112.31,112.33,1570
20071201|2007-09-20 14:30,20,112.32,112.34,112.28,112.3,5861
20071201|2007-09-20 15:00,20,112.29,112.3,112.29,112.3,162
20071201|2007-09-21 01:00,21,112.41,112.45,112.39,112.44,35447
20071201|2007-09-21 01:30,21,112.44,112.49,112.37,112.37,23843
20071201|2007-09-21 02:00,21,112.36,112.39,112.24,112.38,97076
20071201|2007-09-21 02:30,21,112.37,112.49,112.35,112.45,77119
20071201|2007-09-21 03:00,21,112.44,112.58,112.44,112.54,73769
20071201|2007-09-21 03:30,21,112.54,112.62,112.53,112.57,61998
20071201|2007-09-21 04:00,21,112.57,112.63,112.53,112.54,44878
20071201|2007-09-21 04:30,21,112.54,112.56,112.52,112.56,33608
20071201|2007-09-21 05:00,21,112.55,112.56,112.43,112.45,49511
20071201|2007-09-21 05:30,21,112.44,112.59,112.44,112.58,32307
20071201|2007-09-21 06:00,21,112.58,112.63,112.49,112.57,42968
20071201|2007-09-21 06:30,21,112.58,112.62,112.53,112.55,29225
20071201|2007-09-21 07:00,21,112.55,112.57,112.42,112.48,50430
20071201|2007-09-21 07:30,21,112.48,112.51,112.36,112.4,61053
20071201|2007-09-21 08:00,21,112.4,112.56,112.38,112.54,54224
20071201|2007-09-21 08:30,21,112.54,112.64,112.52,112.59,82889
20071201|2007-09-21 09:00,21,112.59,112.59,112.48,112.5,54300
20071201|2007-09-21 09:30,21,112.5,112.55,112.48,112.5,31867
20071201|2007-09-21 10:00,21,112.5,112.51,112.39,112.48,38340
20071201|2007-09-21 10:30,21,112.48,112.51,112.46,112.49,25045
20071201|2007-09-21 11:00,21,112.48,112.48,112.33,112.36,29240
20071201|2007-09-21 11:30,21,112.35,112.4,112.33,112.37,10998
20071201|2007-09-21 12:00,21,112.37,112.43,112.34,112.42,4300
20071201|2007-09-21 12:30,21,112.42,112.46,112.41,112.46,1170
20071201|2007-09-21 13:00,21,112.46,112.51,112.46,112.48,2669
20071201|2007-09-21 13:30,21,112.48,112.54,112.48,112.51,2770
20071201|2007-09-21 14:00,21,112.51,112.52,112.48,112.49,600
20071201|2007-09-21 14:30,21,112.49,112.5,112.47,112.49,747
20071201|2007-09-21 15:00,21,112.47,112.47,112.47,112.47,40
20071201|2007-09-24 01:00,24,112.41,112.46,112.32,112.38,20336
20071201|2007-09-24 01:30,24,112.38,112.5,112.37,112.49,18611
20071201|2007-09-24 02:00,24,112.5,112.53,112.4,112.41,33312
20071201|2007-09-24 02:30,24,112.41,112.51,112.41,112.43,30258
20071201|2007-09-24 03:00,24,112.44,112.45,112.36,112.37,24219
20071201|2007-09-24 03:30,24,112.36,112.38,112.29,112.38,51799
20071201|2007-09-24 04:00,24,112.37,112.41,112.29,112.33,46237
20071201|2007-09-24 04:30,24,112.33,112.35,112.29,112.33,45244
20071201|2007-09-24 05:00,24,112.33,112.36,112.27,112.33,47077
20071201|2007-09-24 05:30,24,112.34,112.35,112.29,112.33,27117
20071201|2007-09-24 06:00,24,112.33,112.34,112.24,112.27,32523
20071201|2007-09-24 06:30,24,112.27,112.29,112.19,112.29,42467
20071201|2007-09-24 07:00,24,112.28,112.38,112.28,112.35,44075
20071201|2007-09-24 07:30,24,112.36,112.47,112.35,112.46,63114
20071201|2007-09-24 08:00,24,112.46,112.5,112.41,112.49,43440
20071201|2007-09-24 08:30,24,112.49,112.58,112.43,112.58,69004
20071201|2007-09-24 09:00,24,112.58,112.62,112.54,112.56,82116
20071201|2007-09-24 09:30,24,112.56,112.57,112.43,112.46,69113
20071201|2007-09-24 10:00,24,112.46,112.47,112.33,112.35,67782
20071201|2007-09-24 10:30,24,112.35,112.41,112.34,112.39,28437
20071201|2007-09-24 11:00,24,112.39,112.42,112.38,112.42,22009
20071201|2007-09-24 11:30,24,112.42,112.44,112.4,112.44,6832
20071201|2007-09-24 12:00,24,112.44,112.48,112.43,112.46,4357
20071201|2007-09-24 12:30,24,112.46,112.5,112.45,112.49,3559
20071201|2007-09-24 13:00,24,112.49,112.51,112.48,112.49,1368
20071201|2007-09-24 13:30,24,112.5,112.51,112.49,112.5,450
20071201|2007-09-24 14:00,24,112.5,112.5,112.45,112.46,291
20071201|2007-09-24 14:30,24,112.47,112.49,112.45,112.45,1019
20071201|2007-09-24 15:00,24,112.45,112.45,112.45,112.45,22
20071201|2007-09-25 01:00,25,112.49,112.5,112.43,112.46,19515
20071201|2007-09-25 01:30,25,112.46,112.72,112.45,112.67,65632
20071201|2007-09-25 02:00,25,112.67,112.74,112.64,112.72,51662
20071201|2007-09-25 02:30,25,112.72,112.75,112.65,112.72,49847
20071201|2007-09-25 03:00,25,112.72,112.8,112.68,112.76,87421
20071201|2007-09-25 03:30,25,112.76,112.78,112.69,112.73,50562
20071201|2007-09-25 04:00,25,112.73,112.77,112.66,112.66,44224
20071201|2007-09-25 04:30,25,112.66,112.74,112.65,112.7,31966
20071201|2007-09-25 05:00,25,112.71,112.74,112.69,112.7,27355
20071201|2007-09-25 05:30,25,112.7,112.82,112.7,112.77,44952
20071201|2007-09-25 06:00,25,112.77,112.79,112.76,112.77,25610
20071201|2007-09-25 06:30,25,112.78,112.78,112.73,112.77,23142
20071201|2007-09-25 07:00,25,112.77,112.8,112.7,112.7,40597
20071201|2007-09-25 07:30,25,112.71,112.84,112.69,112.8,89428
20071201|2007-09-25 08:00,25,112.8,112.82,112.7,112.79,68316
20071201|2007-09-25 08:30,25,112.79,112.88,112.77,112.87,83745
20071201|2007-09-25 09:00,25,112.86,112.86,112.61,112.66,136193
20071201|2007-09-25 09:30,25,112.67,112.73,112.62,112.73,69105
20071201|2007-09-25 10:00,25,112.72,112.74,112.67,112.7,46256
20071201|2007-09-25 10:30,25,112.69,112.75,112.66,112.73,27485
20071201|2007-09-25 11:00,25,112.73,112.77,112.71,112.73,9788
20071201|2007-09-25 11:30,25,112.73,112.74,112.65,112.67,12719
20071201|2007-09-25 12:00,25,112.67,112.69,112.56,112.57,7858
20071201|2007-09-25 12:30,25,112.57,112.6,112.55,112.6,4122
20071201|2007-09-25 13:00,25,112.6,112.62,112.57,112.57,1193
20071201|2007-09-25 13:30,25,112.57,112.59,112.56,112.57,636
20071201|2007-09-25 14:00,25,112.57,112.61,112.57,112.58,591
20071201|2007-09-25 14:30,25,112.59,112.59,112.55,112.56,825
20071201|2007-09-25 15:00,25,112.57,112.57,112.57,112.57,6
20071201|2007-09-26 01:00,26,112.54,112.58,112.52,112.57,15828
20071201|2007-09-26 01:30,26,112.57,112.58,112.54,112.55,8871
20071201|2007-09-26 02:00,26,112.56,112.56,112.44,112.48,55176
20071201|2007-09-26 02:30,26,112.48,112.61,112.47,112.57,45692
20071201|2007-09-26 03:00,26,112.57,112.58,112.48,112.5,30765
20071201|2007-09-26 03:30,26,112.5,112.58,112.48,112.54,62240
20071201|2007-09-26 04:00,26,112.53,112.56,112.47,112.48,55528
20071201|2007-09-26 04:30,26,112.48,112.54,112.38,112.45,94191
20071201|2007-09-26 05:00,26,112.46,112.49,112.42,112.42,34008
20071201|2007-09-26 05:30,26,112.42,112.45,112.37,112.43,50600
20071201|2007-09-26 06:00,26,112.43,112.44,112.39,112.4,28201
20071201|2007-09-26 06:30,26,112.4,112.46,112.39,112.44,20222
20071201|2007-09-26 07:00,26,112.45,112.58,112.43,112.54,35546
20071201|2007-09-26 07:30,26,112.53,112.57,112.36,112.43,87591
20071201|2007-09-26 08:00,26,112.43,112.44,112.31,112.33,62330
20071201|2007-09-26 08:30,26,112.33,112.34,112.24,112.26,107546
20071201|2007-09-26 09:00,26,112.26,112.32,112.19,112.32,97574
20071201|2007-09-26 09:30,26,112.31,112.36,112.22,112.24,84495
20071201|2007-09-26 10:00,26,112.24,112.28,112.14,112.27,99445
20071201|2007-09-26 10:30,26,112.27,112.31,112.21,112.22,32469
20071201|2007-09-26 11:00,26,112.22,112.24,112.18,112.19,16541
20071201|2007-09-26 11:30,26,112.19,112.26,112.18,112.26,11246
20071201|2007-09-26 12:00,26,112.26,112.28,112.23,112.26,5581
20071201|2007-09-26 12:30,26,112.27,112.37,112.27,112.34,11729
20071201|2007-09-26 13:00,26,112.35,112.36,112.29,112.32,2125
20071201|2007-09-26 13:30,26,112.33,112.38,112.3,112.35,3377
20071201|2007-09-26 14:00,26,112.36,112.38,112.28,112.29,3610
20071201|2007-09-26 14:30,26,112.29,112.32,112.26,112.31,997
20071201|2007-09-26 15:00,26,112.29,112.29,112.29,112.29,14
20071201|2007-09-27 01:00,27,112.23,112.23,112.06,112.09,49973
20071201|2007-09-27 01:30,27,112.09,112.13,112.05,112.07,42491
20071201|2007-09-27 02:00,27,112.07,112.14,112.03,112.1,62430
20071201|2007-09-27 02:30,27,112.1,112.21,112.05,112.17,68764
20071201|2007-09-27 03:00,27,112.17,112.19,112.12,112.13,37613
20071201|2007-09-27 03:30,27,112.14,112.17,112.1,112.16,55540
20071201|2007-09-27 04:00,27,112.16,112.2,112.13,112.19,46266
20071201|2007-09-27 04:30,27,112.19,112.24,112.17,112.17,44603
20071201|2007-09-27 05:00,27,112.18,112.18,112.13,112.18,33971
20071201|2007-09-27 05:30,27,112.18,112.24,112.16,112.23,26315
20071201|2007-09-27 06:00,27,112.22,112.33,112.22,112.29,58176
20071201|2007-09-27 06:30,27,112.29,112.31,112.27,112.3,24740
20071201|2007-09-27 07:00,27,112.3,112.37,112.25,112.26,57917
20071201|2007-09-27 07:30,27,112.28,112.41,112.2,112.26,138905
20071201|2007-09-27 08:00,27,112.26,112.31,112.19,112.26,73375
20071201|2007-09-27 08:30,27,112.26,112.32,112.24,112.26,74368
20071201|2007-09-27 09:00,27,112.26,112.43,112.24,112.28,145824
20071201|2007-09-27 09:30,27,112.28,112.3,112.21,112.22,70523
20071201|2007-09-27 10:00,27,112.22,112.35,112.21,112.33,54677
20071201|2007-09-27 10:30,27,112.33,112.34,112.26,112.26,30492
20071201|2007-09-27 11:00,27,112.27,112.3,112.23,112.3,18179
20071201|2007-09-27 11:30,27,112.3,112.3,112.22,112.29,9985
20071201|2007-09-27 12:00,27,112.27,112.33,112.26,112.33,5888
20071201|2007-09-27 12:30,27,112.33,112.39,112.32,112.37,3666
20071201|2007-09-27 13:00,27,112.36,112.41,112.35,112.4,3160
20071201|2007-09-27 13:30,27,112.39,112.47,112.38,112.42,5774
20071201|2007-09-27 14:00,27,112.42,112.43,112.41,112.42,199
20071201|2007-09-27 14:30,27,112.41,112.44,112.41,112.43,753
20071201|2007-09-27 15:00,27,112.43,112.43,112.43,112.43,4
20071201|2007-09-28 01:00,28,112.38,112.45,112.31,112.33,38413
20071201|2007-09-28 01:30,28,112.34,112.51,112.32,112.46,35726
20071201|2007-09-28 02:00,28,112.46,112.54,112.43,112.53,54055
20071201|2007-09-28 02:30,28,112.53,112.53,112.45,112.49,40331
20071201|2007-09-28 03:00,28,112.48,112.54,112.46,112.51,28688
20071201|2007-09-28 03:30,28,112.51,112.53,112.48,112.52,34681
20071201|2007-09-28 04:00,28,112.52,112.56,112.5,112.52,53270
20071201|2007-09-28 04:30,28,112.52,112.56,112.48,112.55,33597
20071201|2007-09-28 05:00,28,112.54,112.59,112.52,112.56,37375
20071201|2007-09-28 05:30,28,112.56,112.57,112.52,112.54,28783
20071201|2007-09-28 06:00,28,112.54,112.6,112.53,112.59,21126
20071201|2007-09-28 06:30,28,112.58,112.62,112.56,112.6,26922
20071201|2007-09-28 07:00,28,112.6,112.65,112.6,112.62,45175
20071201|2007-09-28 07:30,28,112.61,112.67,112.55,112.63,75518
20071201|2007-09-28 08:00,28,112.63,112.67,112.57,112.6,53871
20071201|2007-09-28 08:30,28,112.6,112.63,112.52,112.57,63025
20071201|2007-09-28 09:00,28,112.57,112.7,112.52,112.68,74371
20071201|2007-09-28 09:30,28,112.68,112.75,112.64,112.66,89150
20071201|2007-09-28 10:00,28,112.66,112.71,112.64,112.71,61120
20071201|2007-09-28 10:30,28,112.71,112.72,112.63,112.64,19544
20071201|2007-09-28 11:00,28,112.64,112.75,112.63,112.7,15279
20071201|2007-09-28 11:30,28,112.71,112.71,112.66,112.68,11075
20071201|2007-09-28 12:00,28,112.68,112.7,112.63,112.65,5390
20071201|2007-09-28 12:30,28,112.64,112.67,112.6,112.6,2091
20071201|2007-09-28 13:00,28,112.6,112.61,112.45,112.48,13419
20071201|2007-09-28 13:30,28,112.48,112.53,112.45,112.52,3031
20071201|2007-09-28 14:00,28,112.53,112.58,112.5,112.54,3201
20071201|2007-09-28 14:30,28,112.55,112.57,112.53,112.54,1664
20071201|2007-09-28 15:00,28,112.54,112.54,112.54,112.54,48
20071201|2007-10-01 01:00,1,112.56,112.6,112.51,112.55,25354
20071201|2007-10-01 01:30,1,112.54,112.67,112.53,112.64,32022
20071201|2007-10-01 02:00,1,112.64,112.7,112.61,112.63,36696
20071201|2007-10-01 02:30,1,112.63,112.65,112.48,112.48,72866
20071201|2007-10-01 03:00,1,112.48,112.51,112.42,112.45,56467
20071201|2007-10-01 03:30,1,112.45,112.49,112.4,112.45,49838
20071201|2007-10-01 04:00,1,112.45,112.48,112.39,112.45,32476
20071201|2007-10-01 04:30,1,112.45,112.52,112.45,112.51,44842
20071201|2007-10-01 05:00,1,112.5,112.5,112.43,112.44,30142
20071201|2007-10-01 05:30,1,112.44,112.51,112.42,112.51,20523
20071201|2007-10-01 06:00,1,112.51,112.6,112.5,112.56,36713
20071201|2007-10-01 06:30,1,112.55,112.58,112.54,112.57,15007
20071201|2007-10-01 07:00,1,112.57,112.58,112.52,112.54,28976
20071201|2007-10-01 07:30,1,112.53,112.55,112.45,112.55,52100
20071201|2007-10-01 08:00,1,112.55,112.64,112.55,112.6,57149
20071201|2007-10-01 08:30,1,112.61,112.62,112.55,112.59,43834
20071201|2007-10-01 09:00,1,112.59,112.7,112.56,112.69,81434
20071201|2007-10-01 09:30,1,112.7,112.79,112.67,112.77,81936
20071201|2007-10-01 10:00,1,112.76,112.79,112.72,112.75,41936
20071201|2007-10-01 10:30,1,112.75,112.81,112.71,112.72,29159
20071201|2007-10-01 11:00,1,112.73,112.73,112.67,112.68,19438
20071201|2007-10-01 11:30,1,112.69,112.76,112.68,112.75,9844
20071201|2007-10-01 12:00,1,112.74,112.75,112.68,112.68,8179
20071201|2007-10-01 12:30,1,112.68,112.68,112.64,112.66,4866
20071201|2007-10-01 13:00,1,112.65,112.67,112.63,112.67,1567
20071201|2007-10-01 13:30,1,112.67,112.68,112.64,112.68,756
20071201|2007-10-01 14:00,1,112.68,112.7,112.67,112.7,500
20071201|2007-10-01 14:30,1,112.69,112.72,112.69,112.7,1581
20071201|2007-10-01 15:00,1,112.65,112.65,112.65,112.65,259
20071201|2007-10-02 01:00,2,112.58,112.64,112.55,112.56,28723
20071201|2007-10-02 01:30,2,112.57,112.61,112.43,112.45,48676
20071201|2007-10-02 02:00,2,112.45,112.48,112.4,112.48,63948
20071201|2007-10-02 02:30,2,112.48,112.5,112.44,112.47,48048
20071201|2007-10-02 03:00,2,112.48,112.51,112.43,112.47,37565
20071201|2007-10-02 03:30,2,112.46,112.5,112.45,112.47,29379
20071201|2007-10-02 04:00,2,112.47,112.5,112.42,112.44,33862
20071201|2007-10-02 04:30,2,112.45,112.54,112.36,112.54,102297
20071201|2007-10-02 05:00,2,112.54,112.59,112.52,112.57,51714
20071201|2007-10-02 05:30,2,112.57,112.58,112.51,112.53,20150
20071201|2007-10-02 06:00,2,112.52,112.57,112.48,112.48,20337
20071201|2007-10-02 06:30,2,112.47,112.5,112.44,112.49,25663
20071201|2007-10-02 07:00,2,112.49,112.57,112.47,112.56,26698
20071201|2007-10-02 07:30,2,112.56,112.63,112.53,112.57,61310
20071201|2007-10-02 08:00,2,112.56,112.61,112.54,112.6,37566
20071201|2007-10-02 08:30,2,112.61,112.69,112.58,112.66,69314
20071201|2007-10-02 09:00,2,112.66,112.73,112.57,112.72,93672
20071201|2007-10-02 09:30,2,112.71,112.74,112.64,112.69,62900
20071201|2007-10-02 10:00,2,112.68,112.76,112.67,112.74,54878
20071201|2007-10-02 10:30,2,112.74,112.79,112.72,112.76,39759
20071201|2007-10-02 11:00,2,112.76,112.84,112.76,112.82,32479
20071201|2007-10-02 11:30,2,112.82,112.93,112.82,112.91,23570
20071201|2007-10-02 12:00,2,112.91,112.92,112.84,112.9,6655
20071201|2007-10-02 12:30,2,112.9,112.9,112.83,112.84,2583
20071201|2007-10-02 13:00,2,112.84,112.85,112.81,112.81,1120
20071201|2007-10-02 13:30,2,112.81,112.82,112.79,112.8,731
20071201|2007-10-02 14:00,2,112.81,112.84,112.81,112.84,562
20071201|2007-10-02 14:30,2,112.84,112.85,112.8,112.83,927
20071201|2007-10-02 15:00,2,112.8,112.8,112.8,112.8,20
20071201|2007-10-03 01:00,3,112.77,112.8,112.72,112.74,20371
20071201|2007-10-03 01:30,3,112.74,112.82,112.72,112.8,20287
20071201|2007-10-03 02:00,3,112.8,112.83,112.75,112.81,34713
20071201|2007-10-03 02:30,3,112.81,112.97,112.8,112.94,75610
20071201|2007-10-03 03:00,3,112.94,112.99,112.88,112.88,69101
20071201|2007-10-03 03:30,3,112.89,112.91,112.84,112.87,54601
20071201|2007-10-03 04:00,3,112.88,112.96,112.87,112.94,39413
20071201|2007-10-03 04:30,3,112.94,113.01,112.89,112.98,39456
20071201|2007-10-03 05:00,3,112.98,112.99,112.92,112.94,41838
20071201|2007-10-03 05:30,3,112.93,112.95,112.88,112.9,28075
20071201|2007-10-03 06:00,3,112.9,112.94,112.88,112.92,17548
20071201|2007-10-03 06:30,3,112.91,112.92,112.87,112.88,18150
20071201|2007-10-03 07:00,3,112.89,112.93,112.81,112.85,56176
20071201|2007-10-03 07:30,3,112.85,112.9,112.83,112.88,40951
20071201|2007-10-03 08:00,3,112.87,112.93,112.86,112.9,34932
20071201|2007-10-03 08:30,3,112.9,112.98,112.89,112.92,40666
20071201|2007-10-03 09:00,3,112.92,112.95,112.66,112.67,138812
20071201|2007-10-03 09:30,3,112.67,112.69,112.52,112.55,111692
20071201|2007-10-03 10:00,3,112.54,112.59,112.52,112.58,65642
20071201|2007-10-03 10:30,3,112.58,112.61,112.49,112.51,44621
20071201|2007-10-03 11:00,3,112.51,112.57,112.49,112.56,20754
20071201|2007-10-03 11:30,3,112.56,112.57,112.52,112.55,8615
20071201|2007-10-03 12:00,3,112.55,112.6,112.55,112.59,6765
20071201|2007-10-03 12:30,3,112.6,112.63,112.59,112.61,5706
20071201|2007-10-03 13:00,3,112.62,112.64,112.59,112.59,3246
20071201|2007-10-03 13:30,3,112.59,112.64,112.59,112.62,1323
20071201|2007-10-03 14:00,3,112.62,112.63,112.6,112.62,447
20071201|2007-10-03 14:30,3,112.61,112.62,112.59,112.59,330
20071201|2007-10-03 15:00,3,112.6,112.6,112.6,112.6,37
20071201|2007-10-04 01:00,4,112.57,112.6,112.48,112.59,27000
20071201|2007-10-04 01:30,4,112.59,112.59,112.53,112.57,15071
20071201|2007-10-04 02:00,4,112.57,112.59,112.49,112.51,33200
20071201|2007-10-04 02:30,4,112.51,112.6,112.49,112.58,41516
20071201|2007-10-04 03:00,4,112.58,112.58,112.51,112.52,29989
20071201|2007-10-04 03:30,4,112.52,112.56,112.48,112.55,66174
20071201|2007-10-04 04:00,4,112.55,112.58,112.53,112.54,32936
20071201|2007-10-04 04:30,4,112.54,112.6,112.54,112.59,27577
20071201|2007-10-04 05:00,4,112.59,112.62,112.54,112.59,29183
20071201|2007-10-04 05:30,4,112.59,112.66,112.58,112.62,30724
20071201|2007-10-04 06:00,4,112.62,112.71,112.6,112.66,48342
20071201|2007-10-04 06:30,4,112.65,112.66,112.6,112.61,24561
20071201|2007-10-04 07:00,4,112.61,112.67,112.6,112.63,24707
20071201|2007-10-04 07:30,4,112.63,112.81,112.53,112.8,121881
20071201|2007-10-04 08:00,4,112.79,112.88,112.77,112.84,98266
20071201|2007-10-04 08:30,4,112.85,112.87,112.77,112.86,70083
20071201|2007-10-04 09:00,4,112.86,112.89,112.74,112.79,115487
20071201|2007-10-04 09:30,4,112.8,112.93,112.78,112.84,64647
20071201|2007-10-04 10:00,4,112.85,112.97,112.85,112.93,49578
20071201|2007-10-04 10:30,4,112.93,112.94,112.88,112.94,33029
20071201|2007-10-04 11:00,4,112.94,113.06,112.93,113.03,54681
20071201|2007-10-04 11:30,4,113.03,113.03,112.96,112.97,14866
20071201|2007-10-04 12:00,4,112.97,113.01,112.97,112.98,4703
20071201|2007-10-04 12:30,4,112.98,113.03,112.97,113,1359
20071201|2007-10-04 13:00,4,113,113.02,112.99,113,260
20071201|2007-10-04 13:30,4,113,113.01,112.98,112.99,1231
20071201|2007-10-04 14:00,4,112.99,113,112.98,112.99,562
20071201|2007-10-04 14:30,4,112.98,113,112.97,112.98,996
20071201|2007-10-04 15:00,4,112.98,112.98,112.98,112.98,28
20071201|2007-10-05 01:00,5,112.93,113.09,112.93,113.02,29763
20071201|2007-10-05 01:30,5,113.02,113.06,112.96,113.02,13508
20071201|2007-10-05 02:00,5,113.01,113.06,112.95,112.97,25686
20071201|2007-10-05 02:30,5,112.97,113,112.92,112.93,28459
20071201|2007-10-05 03:00,5,112.92,112.96,112.88,112.89,34113
20071201|2007-10-05 03:30,5,112.89,112.91,112.88,112.91,23881
20071201|2007-10-05 04:00,5,112.91,112.94,112.89,112.89,32104
20071201|2007-10-05 04:30,5,112.9,112.9,112.82,112.83,45545
20071201|2007-10-05 05:00,5,112.84,112.87,112.83,112.84,19281
20071201|2007-10-05 05:30,5,112.84,112.95,112.84,112.92,37270
20071201|2007-10-05 06:00,5,112.92,112.95,112.91,112.92,19562
20071201|2007-10-05 06:30,5,112.92,112.92,112.86,112.88,30451
20071201|2007-10-05 07:00,5,112.88,112.92,112.54,112.56,68051
20071201|2007-10-05 07:30,5,112.56,112.67,112.33,112.35,283108
20071201|2007-10-05 08:00,5,112.35,112.46,112.26,112.42,184766
20071201|2007-10-05 08:30,5,112.43,112.49,112.4,112.43,108719
20071201|2007-10-05 09:00,5,112.44,112.51,112.41,112.44,76445
20071201|2007-10-05 09:30,5,112.43,112.52,112.43,112.45,75805
20071201|2007-10-05 10:00,5,112.45,112.49,112.37,112.42,78890
20071201|2007-10-05 10:30,5,112.43,112.45,112.36,112.38,38308
20071201|2007-10-05 11:00,5,112.37,112.43,112.31,112.42,26927
20071201|2007-10-05 11:30,5,112.42,112.45,112.38,112.45,11270
20071201|2007-10-05 12:00,5,112.45,112.45,112.43,112.44,3107
20071201|2007-10-05 12:30,5,112.44,112.44,112.4,112.42,898
20071201|2007-10-05 13:00,5,112.42,112.42,112.41,112.42,18
20071201|2007-10-05 13:30,5,112.42,112.42,112.41,112.42,342
20071201|2007-10-05 14:00,5,112.42,112.42,112.4,112.4,134
20071201|2007-10-05 14:30,5,112.4,112.43,112.38,112.39,780
20071201|2007-10-05 15:00,5,112.41,112.41,112.41,112.41,21
20071201|2007-10-08 01:00,8,112.39,112.48,112.38,112.43,11572
20071201|2007-10-08 01:30,8,112.43,112.43,112.33,112.36,23194
20071201|2007-10-08 02:00,8,112.35,112.36,112.28,112.3,30342
20071201|2007-10-08 02:30,8,112.3,112.32,112.2,112.29,62161
20071201|2007-10-08 03:00,8,112.29,112.3,112.26,112.28,21327
20071201|2007-10-08 03:30,8,112.28,112.29,112.25,112.28,22331
20071201|2007-10-08 04:00,8,112.27,112.33,112.27,112.29,31358
20071201|2007-10-08 04:30,8,112.28,112.3,112.25,112.28,30704
20071201|2007-10-08 05:00,8,112.28,112.32,112.27,112.31,17345
20071201|2007-10-08 05:30,8,112.3,112.4,112.3,112.39,33881
20071201|2007-10-08 06:00,8,112.39,112.39,112.33,112.36,22301
20071201|2007-10-08 06:30,8,112.36,112.4,112.36,112.38,15485
20071201|2007-10-08 07:00,8,112.38,112.44,112.38,112.41,23643
20071201|2007-10-08 07:30,8,112.42,112.45,112.4,112.44,12493
20071201|2007-10-08 08:00,8,112.43,112.44,112.36,112.4,21816
20071201|2007-10-08 08:30,8,112.4,112.41,112.37,112.39,11934
20071201|2007-10-08 09:00,8,112.39,112.41,112.32,112.33,22380
20071201|2007-10-08 09:30,8,112.34,112.34,112.31,112.33,10753
20071201|2007-10-08 10:00,8,112.33,112.36,112.33,112.35,8657
20071201|2007-10-08 10:30,8,112.35,112.39,112.34,112.39,6963
20071201|2007-10-08 11:00,8,112.39,112.4,112.37,112.39,2756
20071201|2007-10-08 11:30,8,112.39,112.43,112.38,112.42,1705
20071201|2007-10-08 12:00,8,112.41,112.43,112.4,112.42,472
20071201|2007-10-08 12:30,8,112.42,112.47,112.41,112.44,2500
20071201|2007-10-08 13:00,8,112.44,112.45,112.42,112.44,389
20071201|2007-10-08 13:30,8,112.44,112.47,112.44,112.47,1175
20071201|2007-10-08 14:00,8,112.47,112.47,112.46,112.47,85
20071201|2007-10-08 14:30,8,112.47,112.47,112.45,112.47,337
20071201|2007-10-08 15:00,8,112.45,112.45,112.45,112.45,23
20071201|2007-10-09 01:00,9,112.43,112.5,112.39,112.44,30771
20071201|2007-10-09 01:30,9,112.44,112.47,112.41,112.43,21952
20071201|2007-10-09 02:00,9,112.43,112.45,112.33,112.35,46265
20071201|2007-10-09 02:30,9,112.35,112.39,112.3,112.38,45538
20071201|2007-10-09 03:00,9,112.38,112.41,112.34,112.4,32767
20071201|2007-10-09 03:30,9,112.4,112.45,112.37,112.41,52491
20071201|2007-10-09 04:00,9,112.41,112.48,112.4,112.46,54625
20071201|2007-10-09 04:30,9,112.46,112.48,112.42,112.43,31527
20071201|2007-10-09 05:00,9,112.42,112.47,112.42,112.43,28230
20071201|2007-10-09 05:30,9,112.42,112.48,112.42,112.46,14825
20071201|2007-10-09 06:00,9,112.45,112.47,112.43,112.47,14719
20071201|2007-10-09 06:30,9,112.46,112.5,112.44,112.47,26776
20071201|2007-10-09 07:00,9,112.48,112.57,112.48,112.54,78068
20071201|2007-10-09 07:30,9,112.54,112.63,112.52,112.57,78052
20071201|2007-10-09 08:00,9,112.57,112.63,112.52,112.55,94102
20071201|2007-10-09 08:30,9,112.55,112.64,112.54,112.63,61965
20071201|2007-10-09 09:00,9,112.62,112.73,112.62,112.72,91959
20071201|2007-10-09 09:30,9,112.71,112.74,112.64,112.67,59166
20071201|2007-10-09 10:00,9,112.67,112.7,112.62,112.62,42566
20071201|2007-10-09 10:30,9,112.63,112.65,112.61,112.62,26263
20071201|2007-10-09 11:00,9,112.62,112.65,112.62,112.64,11788
20071201|2007-10-09 11:30,9,112.64,112.68,112.64,112.67,14488
20071201|2007-10-09 12:00,9,112.68,112.7,112.66,112.68,6345
20071201|2007-10-09 12:30,9,112.68,112.69,112.63,112.66,5501
20071201|2007-10-09 13:00,9,112.65,112.67,112.53,112.54,10510
20071201|2007-10-09 13:30,9,112.54,112.55,112.5,112.54,6453
20071201|2007-10-09 14:00,9,112.55,112.55,112.49,112.5,4243
20071201|2007-10-09 14:30,9,112.5,112.53,112.5,112.5,1066
20071201|2007-10-09 15:00,9,112.49,112.49,112.49,112.49,35
20071201|2007-10-10 01:00,10,112.48,112.51,112.45,112.46,22697
20071201|2007-10-10 01:30,10,112.46,112.47,112.38,112.41,38606
20071201|2007-10-10 02:00,10,112.4,112.49,112.4,112.47,33395
20071201|2007-10-10 02:30,10,112.47,112.53,112.43,112.51,52961
20071201|2007-10-10 03:00,10,112.51,112.53,112.47,112.52,42795
20071201|2007-10-10 03:30,10,112.52,112.56,112.5,112.54,51375
20071201|2007-10-10 04:00,10,112.53,112.57,112.49,112.51,53470
20071201|2007-10-10 04:30,10,112.5,112.53,112.46,112.48,43220
20071201|2007-10-10 05:00,10,112.48,112.52,112.47,112.51,34694
20071201|2007-10-10 05:30,10,112.52,112.52,112.39,112.39,37183
20071201|2007-10-10 06:00,10,112.39,112.43,112.35,112.36,40629
20071201|2007-10-10 06:30,10,112.36,112.36,112.3,112.34,58918
20071201|2007-10-10 07:00,10,112.34,112.42,112.34,112.38,41256
20071201|2007-10-10 07:30,10,112.38,112.4,112.32,112.35,38834
20071201|2007-10-10 08:00,10,112.35,112.35,112.22,112.26,86774
20071201|2007-10-10 08:30,10,112.27,112.3,112.19,112.29,95109
20071201|2007-10-10 09:00,10,112.29,112.37,112.27,112.3,76024
20071201|2007-10-10 09:30,10,112.31,112.41,112.29,112.4,68252
20071201|2007-10-10 10:00,10,112.39,112.41,112.34,112.38,46726
20071201|2007-10-10 10:30,10,112.39,112.43,112.35,112.41,33466
20071201|2007-10-10 11:00,10,112.42,112.45,112.41,112.41,20674
20071201|2007-10-10 11:30,10,112.41,112.43,112.38,112.43,12460
20071201|2007-10-10 12:00,10,112.42,112.54,112.42,112.51,17118
20071201|2007-10-10 12:30,10,112.51,112.51,112.45,112.46,2800
20071201|2007-10-10 13:00,10,112.46,112.48,112.43,112.44,1139
20071201|2007-10-10 13:30,10,112.44,112.45,112.41,112.42,1777
20071201|2007-10-10 14:00,10,112.43,112.43,112.42,112.43,812
20071201|2007-10-10 14:30,10,112.44,112.46,112.43,112.46,2315
20071201|2007-10-10 15:00,10,112.46,112.46,112.46,112.46,7
20071201|2007-10-11 01:00,11,112.37,112.38,112.31,112.33,18368
20071201|2007-10-11 01:30,11,112.34,112.39,112.31,112.38,14627
20071201|2007-10-11 02:00,11,112.37,112.37,112.16,112.21,98796
20071201|2007-10-11 02:30,11,112.21,112.23,112.08,112.16,104831
20071201|2007-10-11 03:00,11,112.16,112.18,112.13,112.14,33654
20071201|2007-10-11 03:30,11,112.15,112.18,112.11,112.17,34874
20071201|2007-10-11 04:00,11,112.17,112.2,112.15,112.16,41623
20071201|2007-10-11 04:30,11,112.16,112.19,112.13,112.19,36593
20071201|2007-10-11 05:00,11,112.18,112.28,112.18,112.27,68098
20071201|2007-10-11 05:30,11,112.26,112.29,112.23,112.24,48172
20071201|2007-10-11 06:00,11,112.24,112.26,112.16,112.17,41840
20071201|2007-10-11 06:30,11,112.18,112.18,112.13,112.17,42877
20071201|2007-10-11 07:00,11,112.16,112.17,112,112.02,92378
20071201|2007-10-11 07:30,11,112.03,112.07,111.92,112.02,189780
20071201|2007-10-11 08:00,11,112.02,112.05,111.96,112.03,75043
20071201|2007-10-11 08:30,11,112.02,112.08,111.98,111.98,84064
20071201|2007-10-11 09:00,11,111.99,112.04,111.97,111.99,61088
20071201|2007-10-11 09:30,11,111.99,112.03,111.97,111.98,47369
20071201|2007-10-11 10:00,11,111.98,112.08,111.98,112.07,44800
20071201|2007-10-11 10:30,11,112.07,112.07,112,112.01,35233
20071201|2007-10-11 11:00,11,112.01,112.01,111.93,111.98,23085
20071201|2007-10-11 11:30,11,111.97,112.03,111.97,112,9765
20071201|2007-10-11 12:00,11,112,112.02,111.96,112.02,7555
20071201|2007-10-11 12:30,11,112.02,112.06,112.02,112.05,2042
20071201|2007-10-11 13:00,11,112.05,112.16,112.05,112.14,11318
20071201|2007-10-11 13:30,11,112.14,112.18,112.12,112.17,5547
20071201|2007-10-11 14:00,11,112.17,112.24,112.16,112.24,5095
20071201|2007-10-11 14:30,11,112.23,112.25,112.18,112.21,4230
20071201|2007-10-11 15:00,11,112.2,112.2,112.2,112.2,43
20071201|2007-10-12 01:00,12,112.25,112.3,112.16,112.2,35384
20071201|2007-10-12 01:30,12,112.2,112.34,112.14,112.31,52233
20071201|2007-10-12 02:00,12,112.31,112.35,112.24,112.25,54029
20071201|2007-10-12 02:30,12,112.25,112.28,112.22,112.26,33275
20071201|2007-10-12 03:00,12,112.26,112.33,112.25,112.29,47284
20071201|2007-10-12 03:30,12,112.3,112.3,112.09,112.13,75272
20071201|2007-10-12 04:00,12,112.13,112.2,112.11,112.16,59021
20071201|2007-10-12 04:30,12,112.16,112.2,112.16,112.16,22009
20071201|2007-10-12 05:00,12,112.16,112.17,112.1,112.12,27801
20071201|2007-10-12 05:30,12,112.12,112.13,112.06,112.12,36724
20071201|2007-10-12 06:00,12,112.11,112.16,112.11,112.13,20194
20071201|2007-10-12 06:30,12,112.12,112.16,112.09,112.15,21195
20071201|2007-10-12 07:00,12,112.16,112.16,111.88,111.89,54651
20071201|2007-10-12 07:30,12,111.89,111.93,111.7,111.77,273374
20071201|2007-10-12 08:00,12,111.77,111.85,111.75,111.76,95774
20071201|2007-10-12 08:30,12,111.76,111.86,111.75,111.83,70985
20071201|2007-10-12 09:00,12,111.83,111.87,111.76,111.86,75600
20071201|2007-10-12 09:30,12,111.86,111.92,111.75,111.77,89922
20071201|2007-10-12 10:00,12,111.76,111.81,111.75,111.76,47450
20071201|2007-10-12 10:30,12,111.76,111.79,111.74,111.79,33618
20071201|2007-10-12 11:00,12,111.79,111.85,111.77,111.8,34062
20071201|2007-10-12 11:30,12,111.8,111.8,111.68,111.69,30161
20071201|2007-10-12 12:00,12,111.68,111.71,111.63,111.67,14483
20071201|2007-10-12 12:30,12,111.67,111.68,111.61,111.62,5191
20071201|2007-10-12 13:00,12,111.63,111.63,111.59,111.61,4900
20071201|2007-10-12 13:30,12,111.61,111.65,111.6,111.65,1849
20071201|2007-10-12 14:00,12,111.65,111.67,111.63,111.64,1365
20071201|2007-10-12 14:30,12,111.64,111.66,111.63,111.66,381
20071201|2007-10-12 15:00,12,111.64,111.64,111.64,111.64,20
20071201|2007-10-15 01:00,15,111.63,111.65,111.55,111.59,50758
20071201|2007-10-15 01:30,15,111.58,111.7,111.58,111.61,37102
20071201|2007-10-15 02:00,15,111.61,111.66,111.54,111.65,46362
20071201|2007-10-15 02:30,15,111.64,111.73,111.64,111.73,58117
20071201|2007-10-15 03:00,15,111.73,111.74,111.64,111.67,27979
20071201|2007-10-15 03:30,15,111.67,111.7,111.66,111.69,28876
20071201|2007-10-15 04:00,15,111.7,111.7,111.62,111.64,32133
20071201|2007-10-15 04:30,15,111.63,111.7,111.62,111.68,32205
20071201|2007-10-15 05:00,15,111.69,111.77,111.65,111.74,58908
20071201|2007-10-15 05:30,15,111.74,111.77,111.71,111.74,24728
20071201|2007-10-15 06:00,15,111.73,111.74,111.68,111.72,21107
20071201|2007-10-15 06:30,15,111.72,111.73,111.68,111.68,20032
20071201|2007-10-15 07:00,15,111.68,111.74,111.6,111.61,45440
20071201|2007-10-15 07:30,15,111.61,111.64,111.56,111.61,74066
20071201|2007-10-15 08:00,15,111.62,111.69,111.58,111.67,44899
20071201|2007-10-15 08:30,15,111.67,111.74,111.65,111.66,56084
20071201|2007-10-15 09:00,15,111.66,111.68,111.6,111.65,49351
20071201|2007-10-15 09:30,15,111.65,111.7,111.63,111.69,33455
20071201|2007-10-15 10:00,15,111.7,111.84,111.68,111.81,81732
20071201|2007-10-15 10:30,15,111.81,111.83,111.74,111.76,36913
20071201|2007-10-15 11:00,15,111.77,111.79,111.72,111.77,18171
20071201|2007-10-15 11:30,15,111.77,111.78,111.72,111.74,8674
20071201|2007-10-15 12:00,15,111.73,111.82,111.73,111.75,9680
20071201|2007-10-15 12:30,15,111.76,111.78,111.76,111.78,891
20071201|2007-10-15 13:00,15,111.77,111.83,111.76,111.82,1966
20071201|2007-10-15 13:30,15,111.81,111.83,111.8,111.82,606
20071201|2007-10-15 14:00,15,111.82,111.85,111.79,111.84,2095
20071201|2007-10-15 14:30,15,111.84,111.84,111.78,111.8,586
20071201|2007-10-15 15:00,15,111.81,111.81,111.81,111.81,22
20071201|2007-10-16 01:00,16,111.78,111.83,111.75,111.78,21683
20071201|2007-10-16 01:30,16,111.79,111.8,111.7,111.71,23400
20071201|2007-10-16 02:00,16,111.72,111.84,111.69,111.84,53373
20071201|2007-10-16 02:30,16,111.84,111.89,111.8,111.83,81366
20071201|2007-10-16 03:00,16,111.83,111.91,111.82,111.87,68748
20071201|2007-10-16 03:30,16,111.87,111.9,111.8,111.81,54719
20071201|2007-10-16 04:00,16,111.82,111.86,111.76,111.82,77711
20071201|2007-10-16 04:30,16,111.82,111.83,111.73,111.76,94995
20071201|2007-10-16 05:00,16,111.76,111.8,111.74,111.75,46553
20071201|2007-10-16 05:30,16,111.76,111.79,111.75,111.76,21657
20071201|2007-10-16 06:00,16,111.76,111.81,111.71,111.78,42148
20071201|2007-10-16 06:30,16,111.77,111.85,111.77,111.81,35520
20071201|2007-10-16 07:00,16,111.82,111.83,111.77,111.77,24972
20071201|2007-10-16 07:30,16,111.77,111.82,111.73,111.75,67541
20071201|2007-10-16 08:00,16,111.75,111.77,111.63,111.68,106116
20071201|2007-10-16 08:30,16,111.69,111.74,111.65,111.68,62739
20071201|2007-10-16 09:00,16,111.68,111.75,111.61,111.73,128975
20071201|2007-10-16 09:30,16,111.73,111.75,111.65,111.7,122879
20071201|2007-10-16 10:00,16,111.7,111.71,111.66,111.69,44977
20071201|2007-10-16 10:30,16,111.69,111.69,111.63,111.66,28880
20071201|2007-10-16 11:00,16,111.65,111.71,111.64,111.68,20255
20071201|2007-10-16 11:30,16,111.68,111.69,111.65,111.69,5873
20071201|2007-10-16 12:00,16,111.69,111.72,111.69,111.7,6097
20071201|2007-10-16 12:30,16,111.7,111.71,111.67,111.69,1608
20071201|2007-10-16 13:00,16,111.7,111.72,111.69,111.71,522
20071201|2007-10-16 13:30,16,111.71,111.74,111.67,111.68,2366
20071201|2007-10-16 14:00,16,111.67,111.72,111.67,111.72,671
20071201|2007-10-16 14:30,16,111.71,111.73,111.69,111.73,865
20071201|2007-10-16 15:00,16,111.73,111.73,111.73,111.73,14
20071201|2007-10-17 01:00,17,111.8,111.83,111.76,111.79,25456
20071201|2007-10-17 01:30,17,111.8,111.84,111.78,111.84,25478
20071201|2007-10-17 02:00,17,111.84,111.9,111.81,111.85,67826
20071201|2007-10-17 02:30,17,111.85,111.88,111.77,111.87,65753
20071201|2007-10-17 03:00,17,111.86,111.87,111.79,111.79,38645
20071201|2007-10-17 03:30,17,111.8,111.87,111.79,111.85,42414
20071201|2007-10-17 04:00,17,111.85,111.9,111.84,111.89,36250
20071201|2007-10-17 04:30,17,111.89,111.89,111.85,111.89,38951
20071201|2007-10-17 05:00,17,111.89,111.89,111.82,111.82,33727
20071201|2007-10-17 05:30,17,111.83,111.86,111.81,111.83,25674
20071201|2007-10-17 06:00,17,111.83,111.84,111.75,111.77,62374
20071201|2007-10-17 06:30,17,111.78,111.81,111.76,111.8,25863
20071201|2007-10-17 07:00,17,111.8,111.81,111.7,111.75,67474
20071201|2007-10-17 07:30,17,111.75,111.85,111.69,111.75,106389
20071201|2007-10-17 08:00,17,111.75,111.75,111.64,111.74,101222
20071201|2007-10-17 08:30,17,111.74,111.87,111.72,111.87,103660
20071201|2007-10-17 09:00,17,111.87,111.98,111.87,111.96,155882
20071201|2007-10-17 09:30,17,111.96,112.03,111.92,111.99,84511
20071201|2007-10-17 10:00,17,112,112.1,112,112.07,83279
20071201|2007-10-17 10:30,17,112.07,112.09,111.97,112.01,35904
20071201|2007-10-17 11:00,17,112.02,112.09,112.01,112.08,12416
20071201|2007-10-17 11:30,17,112.08,112.14,112.05,112.12,25067
20071201|2007-10-17 12:00,17,112.11,112.18,112.1,112.15,13878
20071201|2007-10-17 12:30,17,112.15,112.23,112.13,112.2,8795
20071201|2007-10-17 13:00,17,112.2,112.22,112.17,112.18,2706
20071201|2007-10-17 13:30,17,112.19,112.22,112.14,112.14,3089
20071201|2007-10-17 14:00,17,112.14,112.16,112.13,112.14,1220
20071201|2007-10-17 14:30,17,112.15,112.17,112.11,112.11,885
20071201|2007-10-17 15:00,17,112.1,112.1,112.1,112.1,240
20071201|2007-10-18 01:00,18,112.05,112.07,112.01,112.02,28984
20071201|2007-10-18 01:30,18,112.02,112.13,112.01,112.12,24071
20071201|2007-10-18 02:00,18,112.11,112.2,112.05,112.18,70477
20071201|2007-10-18 02:30,18,112.19,112.3,112.18,112.29,107795
20071201|2007-10-18 03:00,18,112.29,112.33,112.25,112.27,84789
20071201|2007-10-18 03:30,18,112.27,112.32,112.24,112.27,57170
20071201|2007-10-18 04:00,18,112.27,112.31,112.23,112.26,39892
20071201|2007-10-18 04:30,18,112.25,112.28,112.23,112.25,31921
20071201|2007-10-18 05:00,18,112.25,112.29,112.24,112.28,29312
20071201|2007-10-18 05:30,18,112.28,112.41,112.27,112.39,62165
20071201|2007-10-18 06:00,18,112.39,112.56,112.38,112.56,142277
20071201|2007-10-18 06:30,18,112.55,112.61,112.51,112.57,82738
20071201|2007-10-18 07:00,18,112.57,112.62,112.52,112.62,86902
20071201|2007-10-18 07:30,18,112.62,112.66,112.57,112.6,93551
20071201|2007-10-18 08:00,18,112.61,112.64,112.56,112.6,82810
20071201|2007-10-18 08:30,18,112.6,112.61,112.49,112.59,85889
20071201|2007-10-18 09:00,18,112.59,112.69,112.54,112.55,93666
20071201|2007-10-18 09:30,18,112.55,112.61,112.53,112.58,48490
20071201|2007-10-18 10:00,18,112.58,112.65,112.55,112.6,47320
20071201|2007-10-18 10:30,18,112.61,112.62,112.55,112.59,28904
20071201|2007-10-18 11:00,18,112.59,112.69,112.58,112.64,34133
20071201|2007-10-18 11:30,18,112.64,112.67,112.59,112.65,15830
20071201|2007-10-18 12:00,18,112.65,112.71,112.62,112.63,8058
20071201|2007-10-18 12:30,18,112.62,112.62,112.58,112.58,3295
20071201|2007-10-18 13:00,18,112.58,112.6,112.55,112.6,4269
20071201|2007-10-18 13:30,18,112.6,112.63,112.58,112.62,1239
20071201|2007-10-18 14:00,18,112.62,112.62,112.59,112.62,766
20071201|2007-10-18 14:30,18,112.62,112.63,112.6,112.61,1052
20071201|2007-10-18 15:00,18,112.62,112.62,112.62,112.62,24
20071201|2007-10-19 01:00,19,112.79,112.96,112.79,112.85,67695
20071201|2007-10-19 01:30,19,112.85,112.94,112.84,112.85,47749
20071201|2007-10-19 02:00,19,112.86,112.86,112.77,112.81,60210
20071201|2007-10-19 02:30,19,112.81,112.83,112.76,112.8,46598
20071201|2007-10-19 03:00,19,112.8,112.83,112.76,112.78,49037
20071201|2007-10-19 03:30,19,112.78,112.85,112.77,112.84,39189
20071201|2007-10-19 04:00,19,112.84,112.93,112.84,112.91,89639
20071201|2007-10-19 04:30,19,112.9,112.91,112.72,112.77,82440
20071201|2007-10-19 05:00,19,112.77,112.78,112.72,112.75,26921
20071201|2007-10-19 05:30,19,112.75,112.81,112.71,112.79,28223
20071201|2007-10-19 06:00,19,112.79,112.85,112.79,112.82,37570
20071201|2007-10-19 06:30,19,112.82,112.84,112.77,112.81,17830
20071201|2007-10-19 07:00,19,112.8,112.84,112.79,112.82,18943
20071201|2007-10-19 07:30,19,112.81,112.86,112.77,112.85,31841
20071201|2007-10-19 08:00,19,112.84,113,112.81,112.94,94076
20071201|2007-10-19 08:30,19,112.93,113.04,112.91,113.03,107685
20071201|2007-10-19 09:00,19,113.04,113.33,113.02,113.27,254697
20071201|2007-10-19 09:30,19,113.27,113.5,113.27,113.45,147837
20071201|2007-10-19 10:00,19,113.45,113.47,113.35,113.44,81009
20071201|2007-10-19 10:30,19,113.44,113.49,113.37,113.41,50308
20071201|2007-10-19 11:00,19,113.41,113.54,113.4,113.53,34601
20071201|2007-10-19 11:30,19,113.54,113.54,113.44,113.49,19599
20071201|2007-10-19 12:00,19,113.49,113.56,113.48,113.53,10358
20071201|2007-10-19 12:30,19,113.52,113.53,113.44,113.48,4919
20071201|2007-10-19 13:00,19,113.49,113.54,113.49,113.51,3544
20071201|2007-10-19 13:30,19,113.5,113.54,113.48,113.52,2035
20071201|2007-10-19 14:00,19,113.53,113.62,113.49,113.6,3053
20071201|2007-10-19 14:30,19,113.6,113.66,113.57,113.65,6731
20071201|2007-10-19 15:00,19,113.66,113.66,113.66,113.66,599
20071201|2007-10-22 01:00,22,113.62,113.63,113.48,113.52,51810
20071201|2007-10-22 01:30,22,113.51,113.68,113.5,113.52,79420
20071201|2007-10-22 02:00,22,113.52,113.62,113.49,113.6,56982
20071201|2007-10-22 02:30,22,113.6,113.68,113.6,113.64,64378
20071201|2007-10-22 03:00,22,113.65,113.69,113.58,113.65,48641
20071201|2007-10-22 03:30,22,113.65,113.71,113.61,113.69,55998
20071201|2007-10-22 04:00,22,113.69,113.74,113.64,113.7,69114
20071201|2007-10-22 04:30,22,113.7,113.72,113.63,113.65,47815
20071201|2007-10-22 05:00,22,113.65,113.81,113.65,113.79,79576
20071201|2007-10-22 05:30,22,113.79,114.05,113.78,113.98,189454
20071201|2007-10-22 06:00,22,113.99,114.02,113.92,113.97,83567
20071201|2007-10-22 06:30,22,113.96,113.99,113.9,113.91,49677
20071201|2007-10-22 07:00,22,113.91,113.93,113.81,113.84,84830
20071201|2007-10-22 07:30,22,113.84,113.84,113.71,113.8,98294
20071201|2007-10-22 08:00,22,113.8,113.89,113.8,113.82,101056
20071201|2007-10-22 08:30,22,113.82,113.88,113.64,113.65,134074
20071201|2007-10-22 09:00,22,113.65,113.77,113.61,113.73,86772
20071201|2007-10-22 09:30,22,113.74,113.83,113.71,113.76,74511
20071201|2007-10-22 10:00,22,113.76,113.8,113.72,113.73,63446
20071201|2007-10-22 10:30,22,113.73,113.73,113.62,113.67,42884
20071201|2007-10-22 11:00,22,113.67,113.74,113.63,113.65,16387
20071201|2007-10-22 11:30,22,113.64,113.73,113.63,113.64,14770
20071201|2007-10-22 12:00,22,113.64,113.68,113.62,113.63,4593
20071201|2007-10-22 12:30,22,113.62,113.72,113.62,113.72,4280
20071201|2007-10-22 13:00,22,113.72,113.73,113.7,113.72,1924
20071201|2007-10-22 13:30,22,113.73,113.81,113.72,113.8,2908
20071201|2007-10-22 14:00,22,113.79,113.81,113.77,113.78,1386
20071201|2007-10-22 14:30,22,113.79,113.79,113.71,113.74,1346
20071201|2007-10-22 15:00,22,113.74,113.74,113.74,113.74,246
20071201|2007-10-23 01:00,23,113.66,113.67,113.54,113.57,28786
20071201|2007-10-23 01:30,23,113.58,113.59,113.53,113.57,29245
20071201|2007-10-23 02:00,23,113.57,113.61,113.51,113.57,46807
20071201|2007-10-23 02:30,23,113.57,113.57,113.48,113.49,70618
20071201|2007-10-23 03:00,23,113.49,113.56,113.47,113.53,57160
20071201|2007-10-23 03:30,23,113.53,113.65,113.52,113.62,64596
20071201|2007-10-23 04:00,23,113.62,113.64,113.54,113.56,42576
20071201|2007-10-23 04:30,23,113.56,113.61,113.54,113.58,29680
20071201|2007-10-23 05:00,23,113.57,113.58,113.52,113.52,36118
20071201|2007-10-23 05:30,23,113.52,113.55,113.5,113.55,28178
20071201|2007-10-23 06:00,23,113.54,113.58,113.52,113.57,15562
20071201|2007-10-23 06:30,23,113.57,113.6,113.54,113.59,23757
20071201|2007-10-23 07:00,23,113.6,113.71,113.57,113.69,62915
20071201|2007-10-23 07:30,23,113.69,113.71,113.54,113.54,54642
20071201|2007-10-23 08:00,23,113.55,113.58,113.52,113.54,53649
20071201|2007-10-23 08:30,23,113.54,113.64,113.52,113.58,68122
20071201|2007-10-23 09:00,23,113.59,113.63,113.5,113.6,53066
20071201|2007-10-23 09:30,23,113.6,113.64,113.57,113.63,42857
20071201|2007-10-23 10:00,23,113.62,113.72,113.6,113.64,70069
20071201|2007-10-23 10:30,23,113.65,113.65,113.56,113.61,45854
20071201|2007-10-23 11:00,23,113.61,113.67,113.59,113.67,16775
20071201|2007-10-23 11:30,23,113.66,113.68,113.63,113.67,9223
20071201|2007-10-23 12:00,23,113.68,113.7,113.6,113.65,7489
20071201|2007-10-23 12:30,23,113.65,113.75,113.63,113.71,4887
20071201|2007-10-23 13:00,23,113.71,113.72,113.62,113.67,3005
20071201|2007-10-23 13:30,23,113.67,113.7,113.65,113.67,566
20071201|2007-10-23 14:00,23,113.67,113.75,113.67,113.75,1054
20071201|2007-10-23 14:30,23,113.74,113.79,113.69,113.7,4943
20071201|2007-10-23 15:00,23,113.71,113.71,113.71,113.71,52
20071201|2007-10-24 01:00,24,113.8,113.82,113.75,113.76,18988
20071201|2007-10-24 01:30,24,113.76,113.84,113.73,113.83,20630
20071201|2007-10-24 02:00,24,113.82,113.93,113.82,113.91,85720
20071201|2007-10-24 02:30,24,113.92,113.94,113.87,113.9,56507
20071201|2007-10-24 03:00,24,113.9,113.9,113.8,113.83,44464
20071201|2007-10-24 03:30,24,113.83,113.85,113.82,113.84,26141
20071201|2007-10-24 04:00,24,113.84,113.9,113.81,113.88,59465
20071201|2007-10-24 04:30,24,113.88,113.89,113.77,113.79,57805
20071201|2007-10-24 05:00,24,113.8,113.89,113.8,113.89,42321
20071201|2007-10-24 05:30,24,113.88,113.9,113.85,113.86,26228
20071201|2007-10-24 06:00,24,113.86,113.97,113.83,113.89,72846
20071201|2007-10-24 06:30,24,113.9,113.94,113.79,113.85,69720
20071201|2007-10-24 07:00,24,113.84,113.9,113.82,113.85,49453
20071201|2007-10-24 07:30,24,113.85,113.86,113.74,113.79,69332
20071201|2007-10-24 08:00,24,113.79,113.82,113.75,113.8,55109
20071201|2007-10-24 08:30,24,113.8,113.9,113.78,113.86,74954
20071201|2007-10-24 09:00,24,113.86,113.93,113.81,113.85,119142
20071201|2007-10-24 09:30,24,113.85,114.09,113.79,114.05,153539
20071201|2007-10-24 10:00,24,114.04,114.23,113.98,114.13,196710
20071201|2007-10-24 10:30,24,114.13,114.13,114.05,114.07,59780
20071201|2007-10-24 11:00,24,114.07,114.09,113.99,114.08,47247
20071201|2007-10-24 11:30,24,114.08,114.12,114.05,114.09,14652
20071201|2007-10-24 12:00,24,114.09,114.14,114.08,114.11,7528
20071201|2007-10-24 12:30,24,114.12,114.14,114.11,114.13,3301
20071201|2007-10-24 13:00,24,114.14,114.18,114.12,114.12,4615
20071201|2007-10-24 13:30,24,114.11,114.13,114.07,114.09,1922
20071201|2007-10-24 14:00,24,114.09,114.09,114,114.01,3191
20071201|2007-10-24 14:30,24,114,114.05,113.98,114.01,3981
20071201|2007-10-24 15:00,24,114,114,114,114,13
20071201|2007-10-25 01:00,25,114.05,114.11,114.02,114.04,24019
20071201|2007-10-25 01:30,25,114.03,114.05,113.96,113.99,34845
20071201|2007-10-25 02:00,25,113.99,114.04,113.94,113.95,43079
20071201|2007-10-25 02:30,25,113.95,114.04,113.92,113.93,49347
20071201|2007-10-25 03:00,25,113.93,113.94,113.85,113.93,97216
20071201|2007-10-25 03:30,25,113.93,113.95,113.88,113.92,33647
20071201|2007-10-25 04:00,25,113.91,113.91,113.84,113.88,40875
20071201|2007-10-25 04:30,25,113.88,113.95,113.87,113.93,41160
20071201|2007-10-25 05:00,25,113.92,113.99,113.92,113.97,32849
20071201|2007-10-25 05:30,25,113.97,113.98,113.93,113.94,16073
20071201|2007-10-25 06:00,25,113.94,113.95,113.86,113.9,31435
20071201|2007-10-25 06:30,25,113.9,113.95,113.89,113.95,30508
20071201|2007-10-25 07:00,25,113.95,114.08,113.91,114.04,37423
20071201|2007-10-25 07:30,25,114.03,114.07,113.89,113.96,98760
20071201|2007-10-25 08:00,25,113.96,114.02,113.94,113.98,54765
20071201|2007-10-25 08:30,25,113.99,114.08,113.94,114.01,91137
20071201|2007-10-25 09:00,25,114.01,114.02,113.85,113.9,115548
20071201|2007-10-25 09:30,25,113.89,113.96,113.86,113.89,57098
20071201|2007-10-25 10:00,25,113.88,114.02,113.88,113.99,55207
20071201|2007-10-25 10:30,25,113.98,114.02,113.93,114,28360
20071201|2007-10-25 11:00,25,114,114.1,113.98,114.03,24043
20071201|2007-10-25 11:30,25,114.03,114.08,114.01,114.05,8307
20071201|2007-10-25 12:00,25,114.05,114.13,114.04,114.06,11011
20071201|2007-10-25 12:30,25,114.07,114.1,114.05,114.07,3053
20071201|2007-10-25 13:00,25,114.09,114.12,114.01,114.02,3385
20071201|2007-10-25 13:30,25,114.02,114.06,114.01,114.02,1161
20071201|2007-10-25 14:00,25,114.01,114.02,113.99,113.99,652
20071201|2007-10-25 14:30,25,113.99,114.01,113.95,113.96,1297
20071201|2007-10-25 15:00,25,113.95,113.95,113.95,113.95,192
20071201|2007-10-26 01:00,26,113.85,113.92,113.78,113.89,53256
20071201|2007-10-26 01:30,26,113.89,113.9,113.82,113.86,17606
20071201|2007-10-26 02:00,26,113.87,113.96,113.85,113.91,41887
20071201|2007-10-26 02:30,26,113.91,113.93,113.85,113.89,39326
20071201|2007-10-26 03:00,26,113.9,113.97,113.89,113.94,53756
20071201|2007-10-26 03:30,26,113.95,113.96,113.88,113.95,43369
20071201|2007-10-26 04:00,26,113.95,113.99,113.94,113.97,54583
20071201|2007-10-26 04:30,26,113.96,113.99,113.94,113.98,26845
20071201|2007-10-26 05:00,26,113.98,114.06,113.98,113.99,64774
20071201|2007-10-26 05:30,26,113.99,114.01,113.96,113.97,32499
20071201|2007-10-26 06:00,26,113.98,114.04,113.97,114.03,15751
20071201|2007-10-26 06:30,26,114.03,114.06,114,114.04,27051
20071201|2007-10-26 07:00,26,114.03,114.03,113.91,113.92,67952
20071201|2007-10-26 07:30,26,113.93,113.93,113.81,113.86,83273
20071201|2007-10-26 08:00,26,113.87,113.88,113.67,113.7,139224
20071201|2007-10-26 08:30,26,113.7,113.8,113.69,113.74,70009
20071201|2007-10-26 09:00,26,113.75,113.78,113.59,113.66,118226
20071201|2007-10-26 09:30,26,113.66,113.73,113.62,113.72,62302
20071201|2007-10-26 10:00,26,113.73,113.87,113.71,113.86,64943
20071201|2007-10-26 10:30,26,113.86,114,113.84,114,54658
20071201|2007-10-26 11:00,26,114,114.06,113.95,113.96,46778
20071201|2007-10-26 11:30,26,113.96,113.97,113.92,113.93,10244
20071201|2007-10-26 12:00,26,113.93,113.99,113.93,113.94,4604
20071201|2007-10-26 12:30,26,113.95,113.95,113.89,113.91,1953
20071201|2007-10-26 13:00,26,113.91,113.91,113.84,113.86,1656
20071201|2007-10-26 13:30,26,113.85,113.9,113.83,113.89,931
20071201|2007-10-26 14:00,26,113.89,113.91,113.87,113.89,185
20071201|2007-10-26 14:30,26,113.88,113.89,113.84,113.84,1183
20071201|2007-10-26 15:00,26,113.84,113.84,113.84,113.84,63
20071201|2007-10-29 02:00,29,113.82,113.86,113.75,113.78,33184
20071201|2007-10-29 02:30,29,113.78,113.92,113.77,113.91,34259
20071201|2007-10-29 03:00,29,113.9,113.92,113.85,113.86,30764
20071201|2007-10-29 03:30,29,113.85,113.86,113.76,113.76,27896
20071201|2007-10-29 04:00,29,113.76,113.8,113.76,113.77,22158
20071201|2007-10-29 04:30,29,113.76,113.81,113.73,113.74,39005
20071201|2007-10-29 05:00,29,113.74,113.75,113.68,113.72,47259
20071201|2007-10-29 05:30,29,113.72,113.74,113.7,113.7,28830
20071201|2007-10-29 06:00,29,113.69,113.73,113.65,113.71,50634
20071201|2007-10-29 06:30,29,113.71,113.72,113.65,113.69,34673
20071201|2007-10-29 07:00,29,113.69,113.83,113.68,113.81,56282
20071201|2007-10-29 07:30,29,113.81,113.87,113.77,113.86,39380
20071201|2007-10-29 08:00,29,113.86,113.9,113.8,113.87,31031
20071201|2007-10-29 08:30,29,113.87,113.88,113.78,113.84,42007
20071201|2007-10-29 09:00,29,113.85,113.89,113.8,113.81,38963
20071201|2007-10-29 09:30,29,113.81,113.92,113.8,113.88,42842
20071201|2007-10-29 10:00,29,113.88,113.9,113.82,113.83,23498
20071201|2007-10-29 10:30,29,113.83,113.91,113.81,113.89,22717
20071201|2007-10-29 11:00,29,113.89,113.93,113.85,113.89,29138
20071201|2007-10-29 11:30,29,113.9,113.93,113.89,113.91,11155
20071201|2007-10-29 12:00,29,113.91,113.93,113.89,113.93,7469
20071201|2007-10-29 12:30,29,113.93,113.94,113.89,113.89,5456
20071201|2007-10-29 13:00,29,113.9,113.95,113.89,113.95,5884
20071201|2007-10-29 13:30,29,113.94,113.95,113.87,113.88,2547
20071201|2007-10-29 14:00,29,113.88,113.91,113.88,113.89,499
20071201|2007-10-29 14:30,29,113.9,113.91,113.88,113.89,666
20071201|2007-10-29 15:00,29,113.89,113.9,113.88,113.89,79
20071201|2007-10-29 15:30,29,113.89,113.92,113.87,113.92,298
20071201|2007-10-29 16:00,29,113.92,113.92,113.92,113.92,7
20071201|2007-10-30 02:00,30,113.85,113.87,113.8,113.82,13831
20071201|2007-10-30 02:30,30,113.82,113.84,113.78,113.81,17256
20071201|2007-10-30 03:00,30,113.81,113.89,113.8,113.82,29904
20071201|2007-10-30 03:30,30,113.82,113.84,113.77,113.83,49121
20071201|2007-10-30 04:00,30,113.83,113.83,113.74,113.75,51022
20071201|2007-10-30 04:30,30,113.75,113.79,113.74,113.76,41680
20071201|2007-10-30 05:00,30,113.76,113.78,113.72,113.73,26138
20071201|2007-10-30 05:30,30,113.72,113.77,113.72,113.73,26404
20071201|2007-10-30 06:00,30,113.74,113.76,113.71,113.73,24423
20071201|2007-10-30 06:30,30,113.73,113.77,113.73,113.77,13372
20071201|2007-10-30 07:00,30,113.77,113.81,113.74,113.78,23911
20071201|2007-10-30 07:30,30,113.78,113.79,113.69,113.74,44605
20071201|2007-10-30 08:00,30,113.74,113.77,113.7,113.76,23293
20071201|2007-10-30 08:30,30,113.75,113.78,113.7,113.77,47587
20071201|2007-10-30 09:00,30,113.78,113.82,113.74,113.77,59685
20071201|2007-10-30 09:30,30,113.77,113.79,113.61,113.63,92428
20071201|2007-10-30 10:00,30,113.63,113.79,113.63,113.79,81558
20071201|2007-10-30 10:30,30,113.78,113.88,113.77,113.85,85969
20071201|2007-10-30 11:00,30,113.85,113.86,113.76,113.78,34509
20071201|2007-10-30 11:30,30,113.77,113.82,113.73,113.74,20050
20071201|2007-10-30 12:00,30,113.74,113.78,113.73,113.75,12956
20071201|2007-10-30 12:30,30,113.75,113.81,113.74,113.8,6873
20071201|2007-10-30 13:00,30,113.81,113.85,113.8,113.84,5421
20071201|2007-10-30 13:30,30,113.84,113.84,113.8,113.84,1332
20071201|2007-10-30 14:00,30,113.84,113.86,113.81,113.85,1232
20071201|2007-10-30 14:30,30,113.85,113.86,113.83,113.85,373
20071201|2007-10-30 15:00,30,113.85,113.86,113.84,113.86,336
20071201|2007-10-30 15:30,30,113.85,113.86,113.83,113.83,621
20071201|2007-10-30 16:00,30,113.83,113.83,113.83,113.83,95
20071201|2007-10-31 02:00,31,113.78,113.83,113.76,113.8,11133
20071201|2007-10-31 02:30,31,113.79,113.9,113.79,113.88,19898
20071201|2007-10-31 03:00,31,113.89,113.95,113.86,113.87,70969
20071201|2007-10-31 03:30,31,113.87,113.9,113.8,113.82,47496
20071201|2007-10-31 04:00,31,113.82,113.84,113.79,113.82,38779
20071201|2007-10-31 04:30,31,113.81,113.84,113.67,113.68,93770
20071201|2007-10-31 05:00,31,113.68,113.69,113.52,113.55,174020
20071201|2007-10-31 05:30,31,113.55,113.58,113.36,113.45,151543
20071201|2007-10-31 06:00,31,113.45,113.48,113.42,113.45,55980
20071201|2007-10-31 06:30,31,113.44,113.45,113.41,113.44,31386
20071201|2007-10-31 07:00,31,113.44,113.47,113.16,113.16,138493
20071201|2007-10-31 07:30,31,113.16,113.25,113.11,113.24,136363
20071201|2007-10-31 08:00,31,113.23,113.31,113.21,113.29,65032
20071201|2007-10-31 08:30,31,113.3,113.36,113.24,113.32,94401
20071201|2007-10-31 09:00,31,113.31,113.4,113.3,113.32,67664
20071201|2007-10-31 09:30,31,113.31,113.32,113.21,113.28,65710
20071201|2007-10-31 10:00,31,113.27,113.35,113.25,113.32,42036
20071201|2007-10-31 10:30,31,113.32,113.37,113.27,113.36,56138
20071201|2007-10-31 11:00,31,113.36,113.37,113.29,113.32,63633
20071201|2007-10-31 11:30,31,113.32,113.35,113.3,113.33,35756
20071201|2007-10-31 12:00,31,113.34,113.34,113.31,113.33,12809
20071201|2007-10-31 12:30,31,113.33,113.34,113.22,113.24,13315
20071201|2007-10-31 13:00,31,113.23,113.34,112.98,113,58130
20071201|2007-10-31 13:30,31,113,113.1,112.86,112.92,62538
20071201|2007-10-31 14:00,31,112.91,112.99,112.89,112.96,11216
20071201|2007-10-31 14:30,31,112.97,112.99,112.95,112.95,1028
20071201|2007-10-31 15:00,31,112.96,112.96,112.9,112.91,1126
20071201|2007-10-31 15:30,31,112.9,112.91,112.86,112.86,1557
20071201|2007-10-31 16:00,31,112.86,112.86,112.86,112.86,493
20071201|2007-11-01 02:00,1,112.77,112.81,112.72,112.81,59077
20071201|2007-11-01 02:30,1,112.81,112.83,112.67,112.7,53123
20071201|2007-11-01 03:00,1,112.71,112.72,112.58,112.67,110142
20071201|2007-11-01 03:30,1,112.66,112.78,112.65,112.71,57093
20071201|2007-11-01 04:00,1,112.72,112.76,112.68,112.74,32485
20071201|2007-11-01 04:30,1,112.74,112.78,112.68,112.69,41610
20071201|2007-11-01 05:00,1,112.69,112.73,112.62,112.63,71209
20071201|2007-11-01 05:30,1,112.64,112.68,112.62,112.65,38280
20071201|2007-11-01 06:00,1,112.65,112.74,112.65,112.69,45313
20071201|2007-11-01 06:30,1,112.69,112.79,112.68,112.79,36581
20071201|2007-11-01 07:00,1,112.78,112.94,112.76,112.87,96242
20071201|2007-11-01 07:30,1,112.87,113.15,112.82,113.11,166399
20071201|2007-11-01 08:00,1,113.12,113.12,113,113.03,81095
20071201|2007-11-01 08:30,1,113.03,113.33,113.03,113.31,160979
20071201|2007-11-01 09:00,1,113.31,113.64,113.28,113.53,213155
20071201|2007-11-01 09:30,1,113.52,113.57,113.42,113.51,95381
20071201|2007-11-01 10:00,1,113.51,113.56,113.44,113.5,56284
20071201|2007-11-01 10:30,1,113.51,113.6,113.48,113.57,58435
20071201|2007-11-01 11:00,1,113.57,113.59,113.49,113.54,43286
20071201|2007-11-01 11:30,1,113.54,113.59,113.53,113.58,24340
20071201|2007-11-01 12:00,1,113.59,113.69,113.57,113.66,27685
20071201|2007-11-01 12:30,1,113.65,113.74,113.64,113.71,22554
20071201|2007-11-01 13:00,1,113.7,113.74,113.67,113.72,5199
20071201|2007-11-01 13:30,1,113.71,113.71,113.59,113.61,4078
20071201|2007-11-01 14:00,1,113.61,113.77,113.61,113.75,3876
20071201|2007-11-01 14:30,1,113.74,113.76,113.72,113.75,4594
20071201|2007-11-01 15:00,1,113.75,113.75,113.69,113.72,1040
20071201|2007-11-01 15:30,1,113.72,113.73,113.71,113.73,863
20071201|2007-11-01 16:00,1,113.74,113.74,113.74,113.74,12
20071201|2007-11-02 02:00,2,113.71,113.81,113.67,113.68,43768
20071201|2007-11-02 02:30,2,113.67,113.7,113.63,113.66,38288
20071201|2007-11-02 03:00,2,113.66,113.74,113.63,113.68,58523
20071201|2007-11-02 03:30,2,113.67,113.67,113.52,113.56,82272
20071201|2007-11-02 04:00,2,113.55,113.59,113.49,113.53,55224
20071201|2007-11-02 04:30,2,113.54,113.68,113.52,113.62,69007
20071201|2007-11-02 05:00,2,113.62,113.75,113.53,113.69,75874
20071201|2007-11-02 05:30,2,113.69,113.71,113.66,113.67,32355
20071201|2007-11-02 06:00,2,113.67,113.74,113.67,113.72,56074
20071201|2007-11-02 06:30,2,113.72,113.73,113.62,113.65,39629
20071201|2007-11-02 07:00,2,113.66,113.87,113.18,113.25,99010
20071201|2007-11-02 07:30,2,113.25,113.56,113.25,113.4,209842
20071201|2007-11-02 08:00,2,113.4,113.48,113.36,113.47,66320
20071201|2007-11-02 08:30,2,113.47,114,113.47,113.86,231647
20071201|2007-11-02 09:00,2,113.87,114.12,113.84,113.84,189425
20071201|2007-11-02 09:30,2,113.85,113.97,113.84,113.88,91207
20071201|2007-11-02 10:00,2,113.88,114.01,113.83,113.94,65795
20071201|2007-11-02 10:30,2,113.94,114,113.84,113.88,65793
20071201|2007-11-02 11:00,2,113.88,113.93,113.81,113.83,38654
20071201|2007-11-02 11:30,2,113.83,113.85,113.76,113.8,31212
20071201|2007-11-02 12:00,2,113.8,113.92,113.77,113.87,18940
20071201|2007-11-02 12:30,2,113.87,113.9,113.83,113.87,8601
20071201|2007-11-02 13:00,2,113.87,113.92,113.86,113.88,2811
20071201|2007-11-02 13:30,2,113.88,113.97,113.88,113.97,4234
20071201|2007-11-02 14:00,2,113.96,113.98,113.87,113.87,3578
20071201|2007-11-02 14:30,2,113.88,113.89,113.79,113.82,1843
20071201|2007-11-02 15:00,2,113.81,113.83,113.79,113.81,419
20071201|2007-11-02 15:30,2,113.82,113.85,113.78,113.78,473
20071201|2007-11-02 16:00,2,113.78,113.78,113.78,113.78,29
20071201|2007-11-05 01:00,5,113.85,113.92,113.81,113.92,18862
20071201|2007-11-05 01:30,5,113.91,114.07,113.91,114.06,42289
20071201|2007-11-05 02:00,5,114.05,114.15,114.01,114.07,63496
20071201|2007-11-05 02:30,5,114.06,114.08,113.96,114,38165
20071201|2007-11-05 03:00,5,114,114.03,113.96,114.01,24441
20071201|2007-11-05 03:30,5,114.02,114.08,113.97,114.05,34846
20071201|2007-11-05 04:00,5,114.05,114.16,114.01,114.13,65155
20071201|2007-11-05 04:30,5,114.13,114.17,114.07,114.1,55072
20071201|2007-11-05 05:00,5,114.1,114.15,114.08,114.1,30729
20071201|2007-11-05 05:30,5,114.09,114.14,114.04,114.13,44142
20071201|2007-11-05 06:00,5,114.13,114.13,114.06,114.1,30942
20071201|2007-11-05 06:30,5,114.09,114.1,113.92,113.98,57291
20071201|2007-11-05 07:00,5,113.97,114.07,113.89,113.94,63824
20071201|2007-11-05 07:30,5,113.94,114.03,113.87,113.96,71592
20071201|2007-11-05 08:00,5,113.96,114.06,113.92,114.04,56399
20071201|2007-11-05 08:30,5,114.04,114.07,113.92,113.95,65048
20071201|2007-11-05 09:00,5,113.95,114.02,113.86,113.94,98254
20071201|2007-11-05 09:30,5,113.94,113.96,113.84,113.92,87093
20071201|2007-11-05 10:00,5,113.92,113.95,113.84,113.95,44612
20071201|2007-11-05 10:30,5,113.95,113.95,113.87,113.91,19389
20071201|2007-11-05 11:00,5,113.92,113.98,113.91,113.97,11250
20071201|2007-11-05 11:30,5,113.98,113.99,113.93,113.96,10997
20071201|2007-11-05 12:00,5,113.95,114.01,113.94,113.97,3221
20071201|2007-11-05 12:30,5,113.97,114.03,113.96,113.96,3305
20071201|2007-11-05 13:00,5,113.97,114,113.95,113.98,1125
20071201|2007-11-05 13:30,5,113.99,114.03,113.93,113.94,1594
20071201|2007-11-05 14:00,5,113.93,113.93,113.79,113.8,6356
20071201|2007-11-05 14:30,5,113.81,113.85,113.76,113.79,3725
20071201|2007-11-05 15:00,5,113.79,113.79,113.79,113.79,11
20071201|2007-11-06 01:00,6,113.78,113.82,113.73,113.78,25185
20071201|2007-11-06 01:30,6,113.77,113.79,113.64,113.68,50209
20071201|2007-11-06 02:00,6,113.69,113.74,113.68,113.74,34454
20071201|2007-11-06 02:30,6,113.73,113.74,113.64,113.69,41491
20071201|2007-11-06 03:00,6,113.69,113.75,113.69,113.72,33874
20071201|2007-11-06 03:30,6,113.72,113.73,113.65,113.68,39412
20071201|2007-11-06 04:00,6,113.67,113.74,113.67,113.72,45003
20071201|2007-11-06 04:30,6,113.73,113.84,113.72,113.83,60174
20071201|2007-11-06 05:00,6,113.83,113.88,113.81,113.82,44684
20071201|2007-11-06 05:30,6,113.83,113.83,113.77,113.8,23289
20071201|2007-11-06 06:00,6,113.8,113.82,113.78,113.8,14264
20071201|2007-11-06 06:30,6,113.8,113.82,113.75,113.76,19145
20071201|2007-11-06 07:00,6,113.76,113.79,113.73,113.73,24876
20071201|2007-11-06 07:30,6,113.73,113.74,113.68,113.72,40489
20071201|2007-11-06 08:00,6,113.72,113.77,113.63,113.65,46423
20071201|2007-11-06 08:30,6,113.65,113.71,113.63,113.68,64746
20071201|2007-11-06 09:00,6,113.67,113.71,113.62,113.7,78653
20071201|2007-11-06 09:30,6,113.71,113.82,113.7,113.78,86095
20071201|2007-11-06 10:00,6,113.78,113.87,113.74,113.85,61115
20071201|2007-11-06 10:30,6,113.85,113.94,113.77,113.86,63855
20071201|2007-11-06 11:00,6,113.86,113.87,113.8,113.86,24248
20071201|2007-11-06 11:30,6,113.87,113.88,113.81,113.82,11153
20071201|2007-11-06 12:00,6,113.82,113.83,113.78,113.8,4613
20071201|2007-11-06 12:30,6,113.8,113.8,113.71,113.77,7411
20071201|2007-11-06 13:00,6,113.77,113.78,113.72,113.75,1697
20071201|2007-11-06 13:30,6,113.75,113.76,113.73,113.74,412
20071201|2007-11-06 14:00,6,113.73,113.73,113.68,113.68,3207
20071201|2007-11-06 14:30,6,113.69,113.7,113.67,113.67,1775
20071201|2007-11-06 15:00,6,113.66,113.67,113.66,113.67,21
20071201|2007-11-07 01:00,7,113.9,113.98,113.86,113.93,30575
20071201|2007-11-07 01:30,7,113.93,113.95,113.77,113.83,49184
20071201|2007-11-07 02:00,7,113.83,113.87,113.77,113.82,41703
20071201|2007-11-07 02:30,7,113.81,113.89,113.81,113.87,36761
20071201|2007-11-07 03:00,7,113.86,114.02,113.84,114.01,69304
20071201|2007-11-07 03:30,7,114.01,114.15,114,114.06,109470
20071201|2007-11-07 04:00,7,114.07,114.2,114.06,114.08,102475
20071201|2007-11-07 04:30,7,114.09,114.12,114.05,114.05,54223
20071201|2007-11-07 05:00,7,114.06,114.14,114.03,114.13,46570
20071201|2007-11-07 05:30,7,114.14,114.33,114.12,114.27,152893
20071201|2007-11-07 06:00,7,114.27,114.33,114.23,114.25,87519
20071201|2007-11-07 06:30,7,114.24,114.28,114.23,114.25,24579
20071201|2007-11-07 07:00,7,114.24,114.37,114.16,114.18,84064
20071201|2007-11-07 07:30,7,114.17,114.23,114.09,114.13,94068
20071201|2007-11-07 08:00,7,114.13,114.14,114.04,114.08,66991
20071201|2007-11-07 08:30,7,114.07,114.12,114.02,114.09,91411
20071201|2007-11-07 09:00,7,114.09,114.16,114.03,114.16,74414
20071201|2007-11-07 09:30,7,114.16,114.23,114.12,114.18,92783
20071201|2007-11-07 10:00,7,114.18,114.18,114.05,114.07,54857
20071201|2007-11-07 10:30,7,114.06,114.09,113.99,114.02,41937
20071201|2007-11-07 11:00,7,114.03,114.13,114.03,114.08,29033
20071201|2007-11-07 11:30,7,114.08,114.14,114.06,114.13,15398
20071201|2007-11-07 12:00,7,114.13,114.28,114.09,114.21,19841
20071201|2007-11-07 12:30,7,114.21,114.23,114.14,114.19,9819
20071201|2007-11-07 13:00,7,114.2,114.21,114.13,114.16,985
20071201|2007-11-07 13:30,7,114.16,114.19,114.14,114.18,1206
20071201|2007-11-07 14:00,7,114.17,114.21,114.13,114.2,1730
20071201|2007-11-07 14:30,7,114.21,114.32,114.2,114.3,5227
20071201|2007-11-07 15:00,7,114.3,114.3,114.3,114.3,64
20071201|2007-11-08 01:00,8,114.5,114.56,114.38,114.41,61970
20071201|2007-11-08 01:30,8,114.41,114.45,114.37,114.39,48633
20071201|2007-11-08 02:00,8,114.38,114.39,114.34,114.34,46889
20071201|2007-11-08 02:30,8,114.34,114.38,114.3,114.32,47105
20071201|2007-11-08 03:00,8,114.32,114.34,114.24,114.25,82928
20071201|2007-11-08 03:30,8,114.25,114.27,114.22,114.26,82916
20071201|2007-11-08 04:00,8,114.25,114.28,114.2,114.25,45969
20071201|2007-11-08 04:30,8,114.26,114.3,114.17,114.18,78849
20071201|2007-11-08 05:00,8,114.17,114.19,114.11,114.18,81017
20071201|2007-11-08 05:30,8,114.18,114.2,114.09,114.13,29120
20071201|2007-11-08 06:00,8,114.13,114.18,114.03,114.06,50532
20071201|2007-11-08 06:30,8,114.06,114.14,114.04,114.13,33167
20071201|2007-11-08 07:00,8,114.13,114.15,114.05,114.08,24607
20071201|2007-11-08 07:30,8,114.07,114.13,113.92,114.07,112222
20071201|2007-11-08 08:00,8,114.07,114.26,114.06,114.23,86755
20071201|2007-11-08 08:30,8,114.22,114.31,114.11,114.22,114971
20071201|2007-11-08 09:00,8,114.22,114.4,114.21,114.28,129389
20071201|2007-11-08 09:30,8,114.28,114.38,114.22,114.25,77403
20071201|2007-11-08 10:00,8,114.25,114.32,114.23,114.27,50867
20071201|2007-11-08 10:30,8,114.27,114.4,114.26,114.35,35217
20071201|2007-11-08 11:00,8,114.35,114.38,114.32,114.34,20122
20071201|2007-11-08 11:30,8,114.34,114.45,114.34,114.42,26453
20071201|2007-11-08 12:00,8,114.42,114.49,114.39,114.39,14180
20071201|2007-11-08 12:30,8,114.38,114.46,114.37,114.38,4183
20071201|2007-11-08 13:00,8,114.38,114.43,114.37,114.43,1453
20071201|2007-11-08 13:30,8,114.42,114.47,114.37,114.39,1755
20071201|2007-11-08 14:00,8,114.38,114.39,114.25,114.25,4853
20071201|2007-11-08 14:30,8,114.25,114.27,114.2,114.26,1895
20071201|2007-11-08 15:00,8,114.25,114.25,114.25,114.25,29
20071201|2007-11-09 01:00,9,114.25,114.36,114.24,114.27,18363
20071201|2007-11-09 01:30,9,114.27,114.33,114.21,114.33,17081
20071201|2007-11-09 02:00,9,114.33,114.33,114.23,114.25,28688
20071201|2007-11-09 02:30,9,114.25,114.27,114.19,114.23,66995
20071201|2007-11-09 03:00,9,114.24,114.25,114.15,114.19,49973
20071201|2007-11-09 03:30,9,114.2,114.34,114.15,114.31,63898
20071201|2007-11-09 04:00,9,114.32,114.41,114.31,114.36,64205
20071201|2007-11-09 04:30,9,114.36,114.53,114.35,114.43,95800
20071201|2007-11-09 05:00,9,114.43,114.59,114.42,114.53,90590
20071201|2007-11-09 05:30,9,114.53,114.71,114.53,114.66,152766
20071201|2007-11-09 06:00,9,114.66,114.66,114.49,114.59,72827
20071201|2007-11-09 06:30,9,114.59,114.59,114.53,114.58,26266
20071201|2007-11-09 07:00,9,114.57,114.59,114.53,114.55,32404
20071201|2007-11-09 07:30,9,114.55,114.58,114.44,114.47,50810
20071201|2007-11-09 08:00,9,114.46,114.66,114.46,114.61,51910
20071201|2007-11-09 08:30,9,114.61,114.72,114.56,114.66,107939
20071201|2007-11-09 09:00,9,114.66,114.69,114.5,114.56,87443
20071201|2007-11-09 09:30,9,114.56,114.66,114.53,114.62,50909
20071201|2007-11-09 10:00,9,114.63,114.74,114.62,114.64,63265
20071201|2007-11-09 10:30,9,114.63,114.66,114.56,114.64,24800
20071201|2007-11-09 11:00,9,114.63,114.65,114.62,114.63,11582
20071201|2007-11-09 11:30,9,114.63,114.63,114.55,114.6,10387
20071201|2007-11-09 12:00,9,114.6,114.63,114.58,114.62,2246
20071201|2007-11-09 12:30,9,114.61,114.64,114.6,114.64,895
20071201|2007-11-09 13:00,9,114.64,114.65,114.56,114.57,1223
20071201|2007-11-09 13:30,9,114.58,114.6,114.55,114.56,936
20071201|2007-11-09 14:00,9,114.57,114.58,114.54,114.55,884
20071201|2007-11-09 14:30,9,114.57,114.7,114.56,114.66,1718
20071201|2007-11-09 15:00,9,114.65,114.65,114.65,114.65,55
20071201|2007-11-12 01:00,12,114.75,114.76,114.59,114.67,22129
20071201|2007-11-12 01:30,12,114.66,114.74,114.65,114.71,14470
20071201|2007-11-12 02:00,12,114.71,114.71,114.56,114.6,25744
20071201|2007-11-12 02:30,12,114.61,114.65,114.57,114.61,18421
20071201|2007-11-12 03:00,12,114.61,114.61,114.47,114.52,41329
20071201|2007-11-12 03:30,12,114.52,114.55,114.48,114.52,23965
20071201|2007-11-12 04:00,12,114.52,114.54,114.43,114.51,44876
20071201|2007-11-12 04:30,12,114.51,114.58,114.48,114.55,34373
20071201|2007-11-12 05:00,12,114.55,114.64,114.54,114.61,27270
20071201|2007-11-12 05:30,12,114.61,114.64,114.57,114.63,11853
20071201|2007-11-12 06:00,12,114.63,114.82,114.61,114.69,54881
20071201|2007-11-12 06:30,12,114.69,114.73,114.6,114.61,27844
20071201|2007-11-12 07:00,12,114.61,114.65,114.6,114.63,11742
20071201|2007-11-12 07:30,12,114.62,114.65,114.62,114.64,11073
20071201|2007-11-12 08:00,12,114.64,114.65,114.61,114.63,10095
20071201|2007-11-12 08:30,12,114.63,114.64,114.55,114.56,18521
20071201|2007-11-12 09:00,12,114.57,114.64,114.56,114.58,18431
20071201|2007-11-12 09:30,12,114.58,114.61,114.55,114.58,14185
20071201|2007-11-12 10:00,12,114.57,114.59,114.48,114.49,27384
20071201|2007-11-12 10:30,12,114.49,114.57,114.48,114.51,12799
20071201|2007-11-12 11:00,12,114.52,114.54,114.48,114.49,4755
20071201|2007-11-12 11:30,12,114.49,114.51,114.47,114.5,3019
20071201|2007-11-12 12:00,12,114.5,114.53,114.5,114.5,2087
20071201|2007-11-12 12:30,12,114.51,114.6,114.51,114.58,2164
20071201|2007-11-12 13:00,12,114.58,114.61,114.57,114.57,899
20071201|2007-11-12 13:30,12,114.57,114.59,114.5,114.59,627
20071201|2007-11-12 14:00,12,114.58,114.59,114.53,114.56,1496
20071201|2007-11-12 14:30,12,114.55,114.69,114.55,114.69,3620
20071201|2007-11-12 15:00,12,114.69,114.69,114.69,114.69,194
20071201|2007-11-13 01:00,13,114.55,114.57,114.44,114.44,27581
20071201|2007-11-13 01:30,13,114.45,114.47,114.39,114.41,42968
20071201|2007-11-13 02:00,13,114.41,114.44,114.29,114.35,78799
20071201|2007-11-13 02:30,13,114.35,114.42,114.35,114.41,45230
20071201|2007-11-13 03:00,13,114.41,114.45,114.37,114.43,60448
20071201|2007-11-13 03:30,13,114.43,114.61,114.43,114.56,102055
20071201|2007-11-13 04:00,13,114.56,114.63,114.53,114.55,68620
20071201|2007-11-13 04:30,13,114.54,114.56,114.49,114.53,33786
20071201|2007-11-13 05:00,13,114.53,114.54,114.46,114.49,38870
20071201|2007-11-13 05:30,13,114.48,114.58,114.48,114.57,30047
20071201|2007-11-13 06:00,13,114.56,114.57,114.5,114.54,26008
20071201|2007-11-13 06:30,13,114.53,114.58,114.52,114.53,16600
20071201|2007-11-13 07:00,13,114.53,114.62,114.53,114.57,36518
20071201|2007-11-13 07:30,13,114.57,114.61,114.48,114.48,50808
20071201|2007-11-13 08:00,13,114.48,114.49,114.36,114.46,92683
20071201|2007-11-13 08:30,13,114.46,114.52,114.39,114.49,74697
20071201|2007-11-13 09:00,13,114.49,114.49,114.31,114.34,94302
20071201|2007-11-13 09:30,13,114.34,114.42,114.33,114.37,72336
20071201|2007-11-13 10:00,13,114.37,114.38,114.3,114.33,39715
20071201|2007-11-13 10:30,13,114.33,114.33,114.26,114.28,36688
20071201|2007-11-13 11:00,13,114.29,114.29,114.2,114.27,27367
20071201|2007-11-13 11:30,13,114.26,114.32,114.24,114.31,10950
20071201|2007-11-13 12:00,13,114.31,114.32,114.28,114.3,1876
20071201|2007-11-13 12:30,13,114.29,114.29,114.24,114.27,902
20071201|2007-11-13 13:00,13,114.26,114.3,114.21,114.22,2288
20071201|2007-11-13 13:30,13,114.22,114.22,114.17,114.19,4810
20071201|2007-11-13 14:00,13,114.2,114.24,114.16,114.22,1271
20071201|2007-11-13 14:30,13,114.21,114.21,114.15,114.15,3417
20071201|2007-11-13 15:00,13,114.15,114.15,114.15,114.15,26
20071201|2007-11-14 01:00,14,114.02,114.07,113.83,113.86,80140
20071201|2007-11-14 01:30,14,113.86,113.96,113.84,113.91,55356
20071201|2007-11-14 02:00,14,113.91,114,113.9,113.98,77814
20071201|2007-11-14 02:30,14,113.98,114.01,113.93,114,66645
20071201|2007-11-14 03:00,14,114,114.01,113.89,113.89,64278
20071201|2007-11-14 03:30,14,113.89,113.93,113.8,113.84,114966
20071201|2007-11-14 04:00,14,113.84,113.97,113.83,113.96,71424
20071201|2007-11-14 04:30,14,113.97,114.03,113.88,114,77615
20071201|2007-11-14 05:00,14,114,114.13,114,114.07,92131
20071201|2007-11-14 05:30,14,114.08,114.14,114.06,114.13,63719
20071201|2007-11-14 06:00,14,114.13,114.16,114.1,114.12,44699
20071201|2007-11-14 06:30,14,114.12,114.22,114.12,114.17,71810
20071201|2007-11-14 07:00,14,114.17,114.21,114.1,114.11,51960
20071201|2007-11-14 07:30,14,114.11,114.12,113.99,114.07,110445
20071201|2007-11-14 08:00,14,114.06,114.08,113.94,113.96,65515
20071201|2007-11-14 08:30,14,113.95,114.12,113.95,114.08,79522
20071201|2007-11-14 09:00,14,114.08,114.14,114.06,114.11,69559
20071201|2007-11-14 09:30,14,114.12,114.16,114.04,114.09,49352
20071201|2007-11-14 10:00,14,114.09,114.19,114.04,114.13,63515
20071201|2007-11-14 10:30,14,114.14,114.15,114.07,114.11,24047
20071201|2007-11-14 11:00,14,114.11,114.12,114.05,114.08,13935
20071201|2007-11-14 11:30,14,114.09,114.17,114.07,114.15,13386
20071201|2007-11-14 12:00,14,114.15,114.17,114.11,114.13,3433
20071201|2007-11-14 12:30,14,114.13,114.16,114.12,114.16,1548
20071201|2007-11-14 13:00,14,114.15,114.16,114.12,114.12,391
20071201|2007-11-14 13:30,14,114.12,114.18,114.1,114.17,1643
20071201|2007-11-14 14:00,14,114.17,114.18,114.13,114.16,3059
20071201|2007-11-14 14:30,14,114.17,114.27,114.16,114.21,8279
20071201|2007-11-14 15:00,14,114.21,114.21,114.21,114.21,45
20071201|2007-11-15 01:00,15,114.21,114.24,114.06,114.08,33542
20071201|2007-11-15 01:30,15,114.07,114.12,114.04,114.12,19358
20071201|2007-11-15 02:00,15,114.12,114.17,114.01,114.13,65255
20071201|2007-11-15 02:30,15,114.14,114.28,114.09,114.24,99559
20071201|2007-11-15 03:00,15,114.24,114.25,114.18,114.2,82811
20071201|2007-11-15 03:30,15,114.21,114.24,114.16,114.22,58160
20071201|2007-11-15 04:00,15,114.21,114.31,114.2,114.27,87253
20071201|2007-11-15 04:30,15,114.27,114.3,114.25,114.26,39797
20071201|2007-11-15 05:00,15,114.25,114.29,114.18,114.21,54183
20071201|2007-11-15 05:30,15,114.21,114.24,114.18,114.2,32916
20071201|2007-11-15 06:00,15,114.21,114.23,114.14,114.21,35369
20071201|2007-11-15 06:30,15,114.21,114.26,114.17,114.26,23517
20071201|2007-11-15 07:00,15,114.25,114.27,114.23,114.24,33448
20071201|2007-11-15 07:30,15,114.24,114.37,114.23,114.34,114717
20071201|2007-11-15 08:00,15,114.35,114.39,114.31,114.34,61063
20071201|2007-11-15 08:30,15,114.34,114.37,114.28,114.34,76576
20071201|2007-11-15 09:00,15,114.34,114.35,114.24,114.31,66703
20071201|2007-11-15 09:30,15,114.32,114.36,114.28,114.35,47053
20071201|2007-11-15 10:00,15,114.35,114.36,114.3,114.36,44437
20071201|2007-11-15 10:30,15,114.36,114.37,114.29,114.31,21969
20071201|2007-11-15 11:00,15,114.31,114.41,114.31,114.41,22290
20071201|2007-11-15 11:30,15,114.4,114.44,114.36,114.41,20564
20071201|2007-11-15 12:00,15,114.42,114.42,114.35,114.35,6369
20071201|2007-11-15 12:30,15,114.34,114.47,114.32,114.47,4287
20071201|2007-11-15 13:00,15,114.47,114.52,114.46,114.49,8234
20071201|2007-11-15 13:30,15,114.48,114.58,114.46,114.55,3911
20071201|2007-11-15 14:00,15,114.54,114.57,114.5,114.54,3120
20071201|2007-11-15 14:30,15,114.54,114.61,114.51,114.57,4007
20071201|2007-11-15 15:00,15,114.58,114.58,114.58,114.58,189
20071201|2007-11-16 01:00,16,114.58,114.59,114.49,114.53,40786
20071201|2007-11-16 01:30,16,114.53,114.53,114.46,114.48,32953
20071201|2007-11-16 02:00,16,114.47,114.56,114.43,114.45,46614
20071201|2007-11-16 02:30,16,114.45,114.55,114.45,114.45,35045
20071201|2007-11-16 03:00,16,114.45,114.58,114.43,114.57,50460
20071201|2007-11-16 03:30,16,114.58,114.65,114.53,114.64,99785
20071201|2007-11-16 04:00,16,114.64,114.76,114.64,114.76,108589
20071201|2007-11-16 04:30,16,114.75,114.76,114.64,114.66,54414
20071201|2007-11-16 05:00,16,114.66,114.71,114.61,114.65,38877
20071201|2007-11-16 05:30,16,114.66,114.71,114.63,114.7,41729
20071201|2007-11-16 06:00,16,114.69,114.69,114.56,114.57,50767
20071201|2007-11-16 06:30,16,114.56,114.66,114.54,114.54,43852
20071201|2007-11-16 07:00,16,114.54,114.59,114.51,114.54,41277
20071201|2007-11-16 07:30,16,114.53,114.56,114.37,114.45,99212
20071201|2007-11-16 08:00,16,114.45,114.54,114.29,114.37,120667
20071201|2007-11-16 08:30,16,114.38,114.56,114.34,114.52,108836
20071201|2007-11-16 09:00,16,114.52,114.56,114.46,114.53,83133
20071201|2007-11-16 09:30,16,114.53,114.57,114.47,114.47,63639
20071201|2007-11-16 10:00,16,114.48,114.53,114.44,114.49,54044
20071201|2007-11-16 10:30,16,114.49,114.49,114.37,114.42,28668
20071201|2007-11-16 11:00,16,114.42,114.43,114.35,114.42,13214
20071201|2007-11-16 11:30,16,114.42,114.46,114.37,114.44,9211
20071201|2007-11-16 12:00,16,114.45,114.46,114.41,114.44,4020
20071201|2007-11-16 12:30,16,114.44,114.48,114.4,114.46,1933
20071201|2007-11-16 13:00,16,114.46,114.5,114.41,114.44,1266
20071201|2007-11-16 13:30,16,114.44,114.48,114.43,114.44,656
20071201|2007-11-16 14:00,16,114.45,114.45,114.4,114.41,213
20071201|2007-11-16 14:30,16,114.41,114.42,114.34,114.37,2632
20071201|2007-11-16 15:00,16,114.39,114.39,114.39,114.39,11
20071201|2007-11-19 01:00,19,114.42,114.44,114.35,114.4,12107
20071201|2007-11-19 01:30,19,114.39,114.52,114.31,114.51,26361
20071201|2007-11-19 02:00,19,114.51,114.53,114.45,114.46,35829
20071201|2007-11-19 02:30,19,114.46,114.47,114.39,114.44,32593
20071201|2007-11-19 03:00,19,114.45,114.48,114.37,114.45,35947
20071201|2007-11-19 03:30,19,114.45,114.58,114.45,114.56,65838
20071201|2007-11-19 04:00,19,114.56,114.63,114.54,114.62,52949
20071201|2007-11-19 04:30,19,114.62,114.71,114.61,114.67,71138
20071201|2007-11-19 05:00,19,114.67,114.74,114.65,114.7,65251
20071201|2007-11-19 05:30,19,114.69,114.74,114.67,114.71,28078
20071201|2007-11-19 06:00,19,114.7,114.73,114.66,114.73,38734
20071201|2007-11-19 06:30,19,114.72,114.79,114.68,114.73,60816
20071201|2007-11-19 07:00,19,114.74,114.76,114.69,114.71,26869
20071201|2007-11-19 07:30,19,114.71,114.73,114.62,114.64,52029
20071201|2007-11-19 08:00,19,114.65,114.7,114.64,114.68,30229
20071201|2007-11-19 08:30,19,114.67,114.78,114.67,114.75,74980
20071201|2007-11-19 09:00,19,114.76,114.87,114.7,114.83,125257
20071201|2007-11-19 09:30,19,114.83,114.92,114.82,114.9,114108
20071201|2007-11-19 10:00,19,114.91,115.03,114.84,114.88,130286
20071201|2007-11-19 10:30,19,114.88,114.95,114.84,114.95,42126
20071201|2007-11-19 11:00,19,114.95,114.96,114.86,114.88,17801
20071201|2007-11-19 11:30,19,114.89,114.94,114.87,114.88,11765
20071201|2007-11-19 12:00,19,114.88,115.09,114.87,115.02,24850
20071201|2007-11-19 12:30,19,115.03,115.2,115.02,115.19,19373
20071201|2007-11-19 13:00,19,115.19,115.22,114.98,115,8731
20071201|2007-11-19 13:30,19,115,115.04,114.95,114.99,2929
20071201|2007-11-19 14:00,19,114.98,115.06,114.98,114.99,2339
20071201|2007-11-19 14:30,19,115,115.14,115,115.11,5320
20071201|2007-11-19 15:00,19,115.11,115.11,115.11,115.11,53
20071201|2007-11-20 01:00,20,114.94,114.96,114.83,114.86,38453
20071201|2007-11-20 01:30,20,114.86,115.03,114.83,114.95,61421
20071201|2007-11-20 02:00,20,114.95,114.95,114.81,114.86,53184
20071201|2007-11-20 02:30,20,114.85,115.02,114.85,114.95,83306
20071201|2007-11-20 03:00,20,114.95,115.07,114.94,115.01,116829
20071201|2007-11-20 03:30,20,115.02,115.03,114.95,115.03,53678
20071201|2007-11-20 04:00,20,115.02,115.12,114.97,114.99,106966
20071201|2007-11-20 04:30,20,114.99,115.04,114.94,114.97,61536
20071201|2007-11-20 05:00,20,114.97,115.04,114.91,114.91,53179
20071201|2007-11-20 05:30,20,114.91,114.96,114.86,114.95,44457
20071201|2007-11-20 06:00,20,114.96,114.98,114.87,114.91,24813
20071201|2007-11-20 06:30,20,114.91,115.04,114.89,114.98,44060
20071201|2007-11-20 07:00,20,114.97,114.99,114.89,114.92,45403
20071201|2007-11-20 07:30,20,114.92,115.08,114.92,114.99,103252
20071201|2007-11-20 08:00,20,115,115.03,114.94,115.03,48605
20071201|2007-11-20 08:30,20,115.02,115.13,114.83,114.83,140203
20071201|2007-11-20 09:00,20,114.84,114.88,114.76,114.86,104304
20071201|2007-11-20 09:30,20,114.85,114.86,114.7,114.73,102161
20071201|2007-11-20 10:00,20,114.73,114.79,114.67,114.75,80579
20071201|2007-11-20 10:30,20,114.75,114.87,114.74,114.86,27542
20071201|2007-11-20 11:00,20,114.87,114.91,114.83,114.88,26554
20071201|2007-11-20 11:30,20,114.88,114.95,114.87,114.9,17478
20071201|2007-11-20 12:00,20,114.9,115.04,114.9,115,16757
20071201|2007-11-20 12:30,20,115,115.01,114.88,114.94,7301
20071201|2007-11-20 13:00,20,114.93,115.07,114.89,115.04,19479
20071201|2007-11-20 13:30,20,115.04,115.08,114.9,114.97,5778
20071201|2007-11-20 14:00,20,114.97,115,114.85,114.85,2640
20071201|2007-11-20 14:30,20,114.85,114.85,114.74,114.79,2911
20071201|2007-11-20 15:00,20,114.79,114.79,114.79,114.79,13
20071201|2007-11-21 01:00,21,115.18,115.19,115.04,115.05,51704
20071201|2007-11-21 01:30,21,115.06,115.09,114.95,115.03,56018
20071201|2007-11-21 02:00,21,115.03,115.26,115.01,115.15,97433
20071201|2007-11-21 02:30,21,115.15,115.22,115.11,115.18,72557
20071201|2007-11-21 03:00,21,115.19,115.27,115.16,115.25,80523
20071201|2007-11-21 03:30,21,115.24,115.33,115.18,115.3,91793
20071201|2007-11-21 04:00,21,115.3,115.39,115.25,115.29,110034
20071201|2007-11-21 04:30,21,115.29,115.3,115.21,115.25,52124
20071201|2007-11-21 05:00,21,115.24,115.28,115.19,115.22,52878
20071201|2007-11-21 05:30,21,115.22,115.31,115.21,115.24,38796
20071201|2007-11-21 06:00,21,115.24,115.36,115.18,115.31,50225
20071201|2007-11-21 06:30,21,115.32,115.33,115.28,115.3,40008
20071201|2007-11-21 07:00,21,115.3,115.32,115.24,115.26,37308
20071201|2007-11-21 07:30,21,115.27,115.32,115.11,115.14,77134
20071201|2007-11-21 08:00,21,115.14,115.25,115.12,115.23,58671
20071201|2007-11-21 08:30,21,115.23,115.33,115.22,115.24,79852
20071201|2007-11-21 09:00,21,115.23,115.29,115.15,115.2,86085
20071201|2007-11-21 09:30,21,115.2,115.33,115.2,115.32,67047
20071201|2007-11-21 10:00,21,115.32,115.35,115.15,115.2,77185
20071201|2007-11-21 10:30,21,115.2,115.23,115.16,115.22,35848
20071201|2007-11-21 11:00,21,115.22,115.28,115.18,115.27,23367
20071201|2007-11-21 11:30,21,115.27,115.28,115.15,115.18,13223
20071201|2007-11-21 12:00,21,115.17,115.25,115.16,115.25,4270
20071201|2007-11-21 12:30,21,115.25,115.26,115.21,115.22,1093
20071201|2007-11-21 13:00,21,115.22,115.25,115.2,115.2,778
20071201|2007-11-21 13:30,21,115.2,115.2,115.16,115.16,840
20071201|2007-11-21 14:00,21,115.16,115.23,115.16,115.23,906
20071201|2007-11-21 14:30,21,115.23,115.25,115.18,115.25,2514
20071201|2007-11-21 15:00,21,115.28,115.28,115.28,115.28,144
20071201|2007-11-22 01:00,22,115.27,115.27,115.11,115.13,13732
20071201|2007-11-22 01:30,22,115.14,115.17,115.1,115.12,16313
20071201|2007-11-22 02:00,22,115.12,115.16,115.08,115.16,24685
20071201|2007-11-22 02:30,22,115.15,115.27,115.15,115.22,50444
20071201|2007-11-22 03:00,22,115.23,115.24,115.17,115.2,28723
20071201|2007-11-22 03:30,22,115.2,115.24,115.17,115.21,32476
20071201|2007-11-22 04:00,22,115.21,115.22,115.16,115.2,28361
20071201|2007-11-22 04:30,22,115.21,115.28,115.18,115.25,47975
20071201|2007-11-22 05:00,22,115.25,115.26,115.21,115.24,25353
20071201|2007-11-22 05:30,22,115.24,115.26,115.17,115.2,24859
20071201|2007-11-22 06:00,22,115.2,115.23,115.18,115.21,20570
20071201|2007-11-22 06:30,22,115.22,115.27,115.18,115.19,30208
20071201|2007-11-22 07:00,22,115.18,115.29,115.17,115.26,25972
20071201|2007-11-22 07:30,22,115.26,115.27,115.22,115.23,15533
20071201|2007-11-22 08:00,22,115.23,115.25,115.21,115.25,8808
20071201|2007-11-22 08:30,22,115.25,115.28,115.25,115.27,18657
20071201|2007-11-22 09:00,22,115.27,115.33,115.27,115.31,29847
20071201|2007-11-22 09:30,22,115.31,115.33,115.26,115.31,25355
20071201|2007-11-22 10:00,22,115.32,115.34,115.3,115.31,13719
20071201|2007-11-22 10:30,22,115.3,115.32,115.29,115.31,6630
20071201|2007-11-22 11:00,22,115.31,115.32,115.29,115.3,2619
20071201|2007-11-22 11:30,22,115.3,115.34,115.29,115.33,3047
20071201|2007-11-22 12:00,22,115.33,115.37,115.3,115.36,3474
20071201|2007-11-22 12:30,22,115.36,115.43,115.35,115.39,4340
20071201|2007-11-22 13:00,22,115.38,115.39,115.34,115.35,449
20071201|2007-11-22 13:30,22,115.34,115.35,115.33,115.34,430
20071201|2007-11-22 14:00,22,115.34,115.35,115.33,115.35,11
20071201|2007-11-22 14:30,22,115.35,115.35,115.3,115.31,423
20071201|2007-11-22 15:00,22,115.31,115.31,115.31,115.31,56
20071201|2007-11-23 01:00,23,115.32,115.46,115.29,115.45,28588
20071201|2007-11-23 01:30,23,115.45,115.5,115.41,115.46,42541
20071201|2007-11-23 02:00,23,115.46,115.48,115.34,115.34,32479
20071201|2007-11-23 02:30,23,115.34,115.42,115.34,115.38,41101
20071201|2007-11-23 03:00,23,115.38,115.38,115.27,115.33,57837
20071201|2007-11-23 03:30,23,115.33,115.34,115.21,115.25,77264
20071201|2007-11-23 04:00,23,115.25,115.27,115.13,115.18,74814
20071201|2007-11-23 04:30,23,115.18,115.2,115.05,115.08,77181
20071201|2007-11-23 05:00,23,115.08,115.14,115.07,115.13,39880
20071201|2007-11-23 05:30,23,115.14,115.16,115.04,115.07,44805
20071201|2007-11-23 06:00,23,115.07,115.17,115.03,115.13,42584
20071201|2007-11-23 06:30,23,115.13,115.15,115.02,115.02,38588
20071201|2007-11-23 07:00,23,115.03,115.1,115.03,115.07,32575
20071201|2007-11-23 07:30,23,115.06,115.14,114.99,115.07,59515
20071201|2007-11-23 08:00,23,115.07,115.14,115.03,115.11,41046
20071201|2007-11-23 08:30,23,115.12,115.18,115.06,115.14,54657
20071201|2007-11-23 09:00,23,115.14,115.14,115.06,115.1,33872
20071201|2007-11-23 09:30,23,115.1,115.18,115.1,115.14,24098
20071201|2007-11-23 10:00,23,115.14,115.26,115.1,115.25,37976
20071201|2007-11-23 10:30,23,115.25,115.25,115.17,115.21,15904
20071201|2007-11-23 11:00,23,115.21,115.21,115.18,115.2,11614
20071201|2007-11-23 11:30,23,115.2,115.28,115.18,115.27,8456
20071201|2007-11-23 12:00,23,115.26,115.27,115.24,115.24,1300
20071201|2007-11-23 12:30,23,115.24,115.25,115.23,115.24,506
20071201|2007-11-23 13:00,23,115.24,115.26,115.24,115.25,152
20071201|2007-11-23 13:30,23,115.24,115.26,115.24,115.26,26
20071201|2007-11-23 14:00,23,115.26,115.27,115.22,115.23,1117
20071201|2007-11-23 14:30,23,115.24,115.25,115.22,115.24,97
20071201|2007-11-23 15:00,23,115.23,115.23,115.23,115.23,5
20071201|2007-11-26 01:00,26,115.04,115.05,114.95,115,27849
20071201|2007-11-26 01:30,26,115.01,115.09,114.88,114.96,48036
20071201|2007-11-26 02:00,26,114.96,115.05,114.94,115.04,22802
20071201|2007-11-26 02:30,26,115.03,115.11,114.97,114.98,40416
20071201|2007-11-26 03:00,26,114.98,115.04,114.95,115.02,32968
20071201|2007-11-26 03:30,26,115.02,115.04,114.98,115.01,26250
20071201|2007-11-26 04:00,26,115.02,115.08,115,115.06,41405
20071201|2007-11-26 04:30,26,115.06,115.07,114.98,115.03,40974
20071201|2007-11-26 05:00,26,115.03,115.07,115,115.05,47150
20071201|2007-11-26 05:30,26,115.05,115.07,115.01,115.03,23354
20071201|2007-11-26 06:00,26,115.03,115.08,115.02,115.08,15121
20071201|2007-11-26 06:30,26,115.08,115.14,115.06,115.11,32426
20071201|2007-11-26 07:00,26,115.12,115.15,115.06,115.14,35262
20071201|2007-11-26 07:30,26,115.15,115.33,115.12,115.27,99595
20071201|2007-11-26 08:00,26,115.27,115.31,115.18,115.18,70344
20071201|2007-11-26 08:30,26,115.18,115.22,115.08,115.1,82818
20071201|2007-11-26 09:00,26,115.1,115.2,115.09,115.19,59583
20071201|2007-11-26 09:30,26,115.19,115.21,115.12,115.19,55084
20071201|2007-11-26 10:00,26,115.2,115.25,115.14,115.19,45468
20071201|2007-11-26 10:30,26,115.19,115.25,115.16,115.22,23988
20071201|2007-11-26 11:00,26,115.23,115.25,115.17,115.17,21904
20071201|2007-11-26 11:30,26,115.18,115.24,115.16,115.22,8393
20071201|2007-11-26 12:00,26,115.22,115.38,115.22,115.35,16381
20071201|2007-11-26 12:30,26,115.35,115.45,115.31,115.42,11939
20071201|2007-11-26 13:00,26,115.43,115.61,115.41,115.53,19063
20071201|2007-11-26 13:30,26,115.53,115.7,115.52,115.68,10530
20071201|2007-11-26 14:00,26,115.68,115.83,115.67,115.77,11418
20071201|2007-11-26 14:30,26,115.78,115.82,115.7,115.79,3206
20071201|2007-11-26 15:00,26,115.81,115.81,115.81,115.81,61
20071201|2007-11-27 01:00,27,115.44,115.49,115.38,115.41,27581
20071201|2007-11-27 01:30,27,115.42,115.45,115.36,115.39,27655
20071201|2007-11-27 02:00,27,115.39,115.47,115.31,115.33,56584
20071201|2007-11-27 02:30,27,115.33,115.48,115.32,115.42,68763
20071201|2007-11-27 03:00,27,115.42,115.42,115.21,115.25,132705
20071201|2007-11-27 03:30,27,115.26,115.34,115.17,115.33,119898
20071201|2007-11-27 04:00,27,115.32,115.42,115.32,115.36,58686
20071201|2007-11-27 04:30,27,115.35,115.36,115.28,115.3,31184
20071201|2007-11-27 05:00,27,115.3,115.39,115.28,115.37,46249
20071201|2007-11-27 05:30,27,115.37,115.39,115.33,115.37,32310
20071201|2007-11-27 06:00,27,115.37,115.43,115.33,115.36,38764
20071201|2007-11-27 06:30,27,115.37,115.57,115.35,115.51,97381
20071201|2007-11-27 07:00,27,115.51,115.58,115.44,115.47,92652
20071201|2007-11-27 07:30,27,115.48,115.48,115.27,115.31,80048
20071201|2007-11-27 08:00,27,115.31,115.39,115.27,115.37,70947
20071201|2007-11-27 08:30,27,115.37,115.44,115.22,115.36,134856
20071201|2007-11-27 09:00,27,115.35,115.42,115.21,115.22,83207
20071201|2007-11-27 09:30,27,115.22,115.23,114.99,115.03,137682
20071201|2007-11-27 10:00,27,115.03,115.13,115.03,115.08,73743
20071201|2007-11-27 10:30,27,115.08,115.15,115.03,115.05,52144
20071201|2007-11-27 11:00,27,115.05,115.11,115.01,115.01,27082
20071201|2007-11-27 11:30,27,115.02,115.02,114.85,114.9,45213
20071201|2007-11-27 12:00,27,114.89,114.92,114.86,114.87,7809
20071201|2007-11-27 12:30,27,114.87,115.05,114.86,115.05,4664
20071201|2007-11-27 13:00,27,115.05,115.08,114.99,115.04,3337
20071201|2007-11-27 13:30,27,115.03,115.15,115.03,115.08,3939
20071201|2007-11-27 14:00,27,115.07,115.12,115.06,115.09,1596
20071201|2007-11-27 14:30,27,115.09,115.1,114.94,114.98,2360
20071201|2007-11-27 15:00,27,114.95,114.95,114.95,114.95,26
20071201|2007-11-28 01:00,28,115.06,115.07,114.98,115.03,14534
20071201|2007-11-28 01:30,28,115.04,115.04,114.96,114.99,20998
20071201|2007-11-28 02:00,28,114.99,115.02,114.92,114.96,46804
20071201|2007-11-28 02:30,28,114.96,115.03,114.91,114.95,52261
20071201|2007-11-28 03:00,28,114.95,115.07,114.94,114.99,52099
20071201|2007-11-28 03:30,28,114.99,115.03,114.92,114.92,32433
20071201|2007-11-28 04:00,28,114.92,114.95,114.76,114.79,118021
20071201|2007-11-28 04:30,28,114.79,114.83,114.63,114.66,116932
20071201|2007-11-28 05:00,28,114.66,114.74,114.61,114.66,88601
20071201|2007-11-28 05:30,28,114.67,114.68,114.58,114.66,58537
20071201|2007-11-28 06:00,28,114.67,114.7,114.61,114.63,54748
20071201|2007-11-28 06:30,28,114.63,114.7,114.6,114.69,37008
20071201|2007-11-28 07:00,28,114.69,114.77,114.64,114.73,72096
20071201|2007-11-28 07:30,28,114.74,114.79,114.57,114.68,107000
20071201|2007-11-28 08:00,28,114.68,114.77,114.65,114.66,72446
20071201|2007-11-28 08:30,28,114.66,114.71,114.49,114.55,124818
20071201|2007-11-28 09:00,28,114.55,114.58,114.47,114.54,100437
20071201|2007-11-28 09:30,28,114.55,114.58,114.43,114.47,94662
20071201|2007-11-28 10:00,28,114.47,114.49,114.41,114.48,80388
20071201|2007-11-28 10:30,28,114.47,114.5,114.41,114.42,45306
20071201|2007-11-28 11:00,28,114.42,114.42,114.32,114.33,66325
20071201|2007-11-28 11:30,28,114.33,114.4,114.32,114.38,21825
20071201|2007-11-28 12:00,28,114.38,114.43,114.34,114.36,13389
20071201|2007-11-28 12:30,28,114.36,114.44,114.36,114.39,3889
20071201|2007-11-28 13:00,28,114.38,114.42,114.35,114.36,2981
20071201|2007-11-28 13:30,28,114.36,114.42,114.33,114.39,2288
20071201|2007-11-28 14:00,28,114.39,114.39,114.32,114.32,1289
20071201|2007-11-28 14:30,28,114.32,114.41,114.3,114.38,3676
20071201|2007-11-28 15:00,28,114.42,114.42,114.42,114.42,141
20071201|2007-11-29 01:00,29,114.32,114.45,114.32,114.43,20803
20071201|2007-11-29 01:30,29,114.43,114.46,114.38,114.43,20933
20071201|2007-11-29 02:00,29,114.44,114.45,114.33,114.42,40444
20071201|2007-11-29 02:30,29,114.42,114.49,114.39,114.46,61794
20071201|2007-11-29 03:00,29,114.46,114.46,114.29,114.38,73508
20071201|2007-11-29 03:30,29,114.38,114.54,114.38,114.54,66311
20071201|2007-11-29 04:00,29,114.53,114.56,114.46,114.48,67143
20071201|2007-11-29 04:30,29,114.48,114.54,114.46,114.48,40728
20071201|2007-11-29 05:00,29,114.49,114.68,114.49,114.66,100648
20071201|2007-11-29 05:30,29,114.66,114.73,114.63,114.7,56717
20071201|2007-11-29 06:00,29,114.69,114.77,114.68,114.75,67262
20071201|2007-11-29 06:30,29,114.75,114.78,114.69,114.71,48194
20071201|2007-11-29 07:00,29,114.72,114.75,114.64,114.73,60218
20071201|2007-11-29 07:30,29,114.73,114.83,114.7,114.8,116347
20071201|2007-11-29 08:00,29,114.8,114.85,114.75,114.84,86494
20071201|2007-11-29 08:30,29,114.84,114.86,114.73,114.77,135656
20071201|2007-11-29 09:00,29,114.77,114.92,114.74,114.86,116851
20071201|2007-11-29 09:30,29,114.87,114.96,114.85,114.91,99640
20071201|2007-11-29 10:00,29,114.9,114.93,114.79,114.84,63969
20071201|2007-11-29 10:30,29,114.84,114.84,114.74,114.79,40238
20071201|2007-11-29 11:00,29,114.79,114.82,114.75,114.78,16625
20071201|2007-11-29 11:30,29,114.79,114.89,114.78,114.89,11463
20071201|2007-11-29 12:00,29,114.89,114.93,114.85,114.89,9305
20071201|2007-11-29 12:30,29,114.88,114.94,114.86,114.93,4697
20071201|2007-11-29 13:00,29,114.92,114.93,114.86,114.89,1839
20071201|2007-11-29 13:30,29,114.89,114.91,114.78,114.83,2425
20071201|2007-11-29 14:00,29,114.83,114.88,114.81,114.83,1078
20071201|2007-11-29 14:30,29,114.85,114.9,114.79,114.88,1950
20071201|2007-11-29 15:00,29,114.9,114.9,114.9,114.9,26
20071201|2007-11-30 01:00,30,114.81,114.81,114.7,114.71,18684
20071201|2007-11-30 01:30,30,114.71,114.89,114.68,114.83,28081
20071201|2007-11-30 02:00,30,114.84,114.88,114.73,114.77,27772
20071201|2007-11-30 02:30,30,114.76,114.86,114.71,114.81,35461
20071201|2007-11-30 03:00,30,114.8,114.8,114.63,114.73,76689
20071201|2007-11-30 03:30,30,114.73,114.77,114.64,114.68,51035
20071201|2007-11-30 04:00,30,114.67,114.76,114.61,114.65,68464
20071201|2007-11-30 04:30,30,114.66,114.69,114.59,114.61,43827
20071201|2007-11-30 05:00,30,114.61,114.63,114.55,114.57,46719
20071201|2007-11-30 05:30,30,114.56,114.73,114.54,114.71,48388
20071201|2007-11-30 06:00,30,114.71,114.71,114.55,114.58,40406
20071201|2007-11-30 06:30,30,114.58,114.67,114.58,114.66,36616
20071201|2007-11-30 07:00,30,114.67,114.72,114.63,114.68,53849
20071201|2007-11-30 07:30,30,114.67,114.84,114.49,114.54,144226
20071201|2007-11-30 08:00,30,114.54,114.55,114.41,114.42,115031
20071201|2007-11-30 08:30,30,114.42,114.55,114.39,114.48,120140
20071201|2007-11-30 09:00,30,114.48,114.6,114.46,114.47,104577
20071201|2007-11-30 09:30,30,114.46,114.47,114.34,114.38,106449
20071201|2007-11-30 10:00,30,114.38,114.43,114.28,114.36,139612
20071201|2007-11-30 10:30,30,114.36,114.38,114.21,114.22,56794
20071201|2007-11-30 11:00,30,114.22,114.24,114.1,114.18,70609
20071201|2007-11-30 11:30,30,114.19,114.23,114.15,114.22,16348
20071201|2007-11-30 12:00,30,114.22,114.28,114.2,114.21,7980
20071201|2007-11-30 12:30,30,114.21,114.24,114.17,114.19,3003
20071201|2007-11-30 13:00,30,114.2,114.24,114.19,114.23,1040
20071201|2007-11-30 13:30,30,114.22,114.28,114.22,114.26,2925
20071201|2007-11-30 14:00,30,114.27,114.31,114.24,114.28,1901
20071201|2007-11-30 14:30,30,114.27,114.35,114.26,114.35,2127
20071201|2007-11-30 15:00,30,114.35,114.35,114.35,114.35,160
20071201|2007-12-03 01:00,3,114.45,114.51,114.43,114.48,31469
20071201|2007-12-03 01:30,3,114.49,114.5,114.35,114.36,28028
20071201|2007-12-03 02:00,3,114.37,114.45,114.34,114.34,44182
20071201|2007-12-03 02:30,3,114.35,114.39,114.3,114.35,53361
20071201|2007-12-03 03:00,3,114.35,114.4,114.3,114.38,81955
20071201|2007-12-03 03:30,3,114.39,114.44,114.36,114.38,43172
20071201|2007-12-03 04:00,3,114.38,114.51,114.37,114.5,115698
20071201|2007-12-03 04:30,3,114.49,114.53,114.44,114.45,88363
20071201|2007-12-03 05:00,3,114.45,114.5,114.41,114.49,110033
20071201|2007-12-03 05:30,3,114.49,114.54,114.44,114.48,67684
20071201|2007-12-03 06:00,3,114.49,114.58,114.48,114.54,39416
20071201|2007-12-03 06:30,3,114.54,114.63,114.54,114.57,49038
20071201|2007-12-03 07:00,3,114.56,114.57,114.52,114.56,48439
20071201|2007-12-03 07:30,3,114.57,114.67,114.56,114.6,77786
20071201|2007-12-03 08:00,3,114.61,114.75,114.59,114.72,108860
20071201|2007-12-03 08:30,3,114.73,114.79,114.68,114.69,130268
20071201|2007-12-03 09:00,3,114.68,114.77,114.64,114.71,149294
20071201|2007-12-03 09:30,3,114.7,114.82,114.65,114.77,93623
20071201|2007-12-03 10:00,3,114.77,114.84,114.74,114.81,88910
20071201|2007-12-03 10:30,3,114.8,114.88,114.79,114.83,70918
20071201|2007-12-03 11:00,3,114.83,114.89,114.81,114.83,27457
20071201|2007-12-03 11:30,3,114.84,114.87,114.8,114.87,15184
20071201|2007-12-03 12:00,3,114.86,114.93,114.86,114.92,8018
20071201|2007-12-03 12:30,3,114.92,114.94,114.88,114.9,9160
20071201|2007-12-03 13:00,3,114.9,114.91,114.86,114.9,1835
20071201|2007-12-03 13:30,3,114.9,114.92,114.88,114.91,5350
20071201|2007-12-03 14:00,3,114.91,114.94,114.88,114.88,2020
20071201|2007-12-03 14:30,3,114.9,115.01,114.89,114.96,5080
20071201|2007-12-03 15:00,3,114.95,114.95,114.95,114.95,75
20071201|2007-12-04 01:00,4,114.93,114.94,114.83,114.84,55025
20071201|2007-12-04 01:30,4,114.84,114.86,114.74,114.86,38600
20071201|2007-12-04 02:00,4,114.85,114.94,114.82,114.87,59498
20071201|2007-12-04 02:30,4,114.86,114.93,114.84,114.85,61206
20071201|2007-12-04 03:00,4,114.86,114.89,114.82,114.84,120569
20071201|2007-12-04 03:30,4,114.84,114.86,114.79,114.82,63840
20071201|2007-12-04 04:00,4,114.82,114.91,114.82,114.9,179401
20071201|2007-12-04 04:30,4,114.9,114.94,114.87,114.89,82295
20071201|2007-12-04 05:00,4,114.89,114.92,114.85,114.87,105127
20071201|2007-12-04 05:30,4,114.88,114.99,114.87,114.97,117813
20071201|2007-12-04 06:00,4,114.97,115.02,114.96,115.01,60185
20071201|2007-12-04 06:30,4,115.02,115.12,115.01,115.09,119606
20071201|2007-12-04 07:00,4,115.08,115.09,115.03,115.04,72326
20071201|2007-12-04 07:30,4,115.04,115.12,114.99,115.08,97161
20071201|2007-12-04 08:00,4,115.08,115.16,115.02,115.13,127210
20071201|2007-12-04 08:30,4,115.13,115.19,115.11,115.16,119668
20071201|2007-12-04 09:00,4,115.17,115.21,115.11,115.13,94363
20071201|2007-12-04 09:30,4,115.14,115.2,115.12,115.18,120276
20071201|2007-12-04 10:00,4,115.18,115.22,115.12,115.15,99384
20071201|2007-12-04 10:30,4,115.14,115.17,115.11,115.13,44159
20071201|2007-12-04 11:00,4,115.12,115.13,114.98,115.01,44926
20071201|2007-12-04 11:30,4,115.01,115.06,114.98,115,17032
20071201|2007-12-04 12:00,4,115,115.07,114.97,115.05,18270
20071201|2007-12-04 12:30,4,115.04,115.06,115,115.02,4776
20071201|2007-12-04 13:00,4,115.02,115.13,115.01,115.1,3789
20071201|2007-12-04 13:30,4,115.1,115.13,115.09,115.09,1503
20071201|2007-12-04 14:00,4,115.1,115.16,115.1,115.15,2054
20071201|2007-12-04 14:30,4,115.15,115.18,115.14,115.15,737
20071201|2007-12-04 15:00,4,115.14,115.14,115.14,115.14,20
20071201|2007-12-05 01:00,5,114.97,115.02,114.94,114.98,17193
20071201|2007-12-05 01:30,5,114.98,115.06,114.98,115.05,16800
20071201|2007-12-05 02:00,5,115.05,115.07,114.97,115,33368
20071201|2007-12-05 02:30,5,115.01,115.09,114.96,115.05,47422
20071201|2007-12-05 03:00,5,115.05,115.06,114.96,115.04,75181
20071201|2007-12-05 03:30,5,115.05,115.15,115.04,115.14,72223
20071201|2007-12-05 04:00,5,115.13,115.22,115.12,115.21,59860
20071201|2007-12-05 04:30,5,115.21,115.21,115.15,115.17,61989
20071201|2007-12-05 05:00,5,115.16,115.18,115.11,115.15,59087
20071201|2007-12-05 05:30,5,115.14,115.16,115.12,115.12,24040
20071201|2007-12-05 06:00,5,115.12,115.14,115.06,115.09,29153
20071201|2007-12-05 06:30,5,115.09,115.16,115.07,115.1,16198
20071201|2007-12-05 07:00,5,115.1,115.12,114.95,114.99,70676
20071201|2007-12-05 07:30,5,114.99,115.03,114.9,114.99,66981
20071201|2007-12-05 08:00,5,114.99,115.04,114.92,114.97,40313
20071201|2007-12-05 08:30,5,114.97,115.02,114.94,114.98,42194
20071201|2007-12-05 09:00,5,114.98,115.04,114.96,114.97,19213
20071201|2007-12-05 09:30,5,114.97,114.98,114.91,114.95,32799
20071201|2007-12-05 10:00,5,114.95,114.99,114.95,114.98,22559
20071201|2007-12-05 10:30,5,114.98,115,114.95,114.95,14794
20071201|2007-12-05 11:00,5,114.95,114.98,114.94,114.97,14144
20071201|2007-12-05 11:30,5,114.98,115.15,114.95,115.13,8033
20071201|2007-12-05 12:00,5,115.12,115.23,115.1,115.16,3081
20071201|2007-12-05 12:30,5,115.14,115.17,115.1,115.14,1052
20071201|2007-12-05 13:00,5,115.14,115.17,115.08,115.15,426
20071201|2007-12-05 13:30,5,115.1,115.15,115.09,115.14,535
20071201|2007-12-05 14:00,5,115.1,115.13,115.04,115.05,264
20071201|2007-12-05 14:30,5,115.05,115.05,114.97,115.03,383
20071201|2007-12-05 15:00,5,115,115,115,115,11
20071201|2007-12-06 01:00,6,114.81,114.86,114.77,114.78,4912
20071201|2007-12-06 01:30,6,114.77,114.79,114.71,114.71,6788
20071201|2007-12-06 02:00,6,114.74,114.83,114.71,114.8,9822
20071201|2007-12-06 02:30,6,114.8,114.88,114.78,114.79,6604
20071201|2007-12-06 03:00,6,114.79,114.9,114.79,114.88,7877
20071201|2007-12-06 03:30,6,114.87,114.92,114.86,114.92,3781
20071201|2007-12-06 04:00,6,114.91,114.92,114.86,114.91,4814
20071201|2007-12-06 04:30,6,114.89,114.93,114.89,114.89,2271
20071201|2007-12-06 05:00,6,114.9,114.94,114.89,114.9,5624
20080301|2007-06-29 02:00,29,110.69,110.72,110.66,110.66,4
20080301|2007-07-10 01:30,10,109.8,109.8,109.8,109.8,1
20080301|2007-07-10 03:00,10,109.86,109.86,109.86,109.86,1
20080301|2007-08-27 04:30,27,113.17,113.17,113.17,113.17,1
20080301|2007-08-27 05:00,27,113.19,113.19,113.19,113.19,1
20080301|2007-08-31 09:00,31,113.63,113.63,113.63,113.63,1
20080301|2007-09-03 09:30,3,113.23,113.23,113.21,113.21,3
20080301|2007-09-04 02:00,4,113.5,113.5,113.5,113.5,5
20080301|2007-09-04 03:00,4,113.54,113.54,113.54,113.54,2
20080301|2007-09-05 05:00,5,113.24,113.25,113.24,113.25,69
20080301|2007-09-05 07:00,5,113.5,113.5,113.5,113.5,5
20080301|2007-09-05 08:30,5,113.57,113.63,113.57,113.63,6
20080301|2007-09-05 09:00,5,113.75,113.75,113.75,113.75,1
20080301|2007-09-05 10:00,5,113.87,113.88,113.87,113.88,6
20080301|2007-09-05 10:30,5,113.97,113.97,113.92,113.92,5
20080301|2007-09-05 12:00,5,113.86,113.86,113.86,113.86,1
20080301|2007-09-05 13:00,5,113.9,113.9,113.9,113.9,1
20080301|2007-09-06 02:00,6,113.75,113.75,113.75,113.75,5
20080301|2007-09-06 02:30,6,113.81,113.81,113.81,113.81,2
20080301|2007-09-06 03:00,6,113.79,113.79,113.79,113.79,1
20080301|2007-09-06 04:30,6,113.79,113.79,113.79,113.79,1
20080301|2007-09-06 05:30,6,113.89,113.89,113.89,113.89,2
20080301|2007-09-06 06:00,6,113.9,114,113.9,113.97,8
20080301|2007-09-06 07:00,6,113.84,113.84,113.83,113.83,5
20080301|2007-09-06 07:30,6,113.79,113.9,113.79,113.9,7
20080301|2007-09-06 08:00,6,113.89,113.9,113.86,113.86,3
20080301|2007-09-06 09:00,6,113.95,113.95,113.95,113.95,2
20080301|2007-09-06 09:30,6,114,114,114,114,1
20080301|2007-09-06 11:00,6,113.97,114,113.97,114,2
20080301|2007-09-07 02:00,7,113.96,113.96,113.96,113.96,1
20080301|2007-09-07 02:30,7,113.94,113.94,113.94,113.94,1
20080301|2007-09-07 04:00,7,114.1,114.1,114.1,114.1,5
20080301|2007-09-07 05:30,7,114.21,114.23,114.21,114.23,2
20080301|2007-09-07 07:30,7,114.52,114.52,114.52,114.52,1
20080301|2007-09-07 08:30,7,114.54,114.54,114.52,114.52,2
20080301|2007-09-07 09:00,7,114.52,114.52,114.52,114.52,15
20080301|2007-09-07 10:00,7,114.76,114.76,114.76,114.76,1
20080301|2007-09-07 10:30,7,114.69,114.69,114.62,114.65,17
20080301|2007-09-07 11:00,7,114.73,114.73,114.73,114.73,19
20080301|2007-09-07 13:00,7,114.75,114.75,114.75,114.75,1
20080301|2007-09-10 01:30,10,114.74,114.74,114.74,114.74,3
20080301|2007-09-10 02:00,10,114.63,114.63,114.63,114.63,1
20080301|2007-09-10 08:30,10,114.79,114.79,114.79,114.79,1
20080301|2007-09-10 09:30,10,115.21,115.21,115.21,115.21,18
20080301|2007-09-11 03:30,11,115.04,115.04,115.04,115.04,1
20080301|2007-09-11 04:00,11,115.1,115.1,115.1,115.1,1
20080301|2007-09-11 05:00,11,115.03,115.03,115.03,115.03,1
20080301|2007-09-11 07:30,11,114.93,114.93,114.93,114.93,1
20080301|2007-09-11 08:30,11,115.06,115.06,115.06,115.06,5
20080301|2007-09-12 01:00,12,115.01,115.01,115.01,115.01,1
20080301|2007-09-12 07:00,12,115.08,115.08,115.07,115.07,3
20080301|2007-09-12 10:00,12,114.81,114.81,114.81,114.81,1
20080301|2007-09-12 13:30,12,114.83,114.83,114.83,114.83,1
20080301|2007-09-13 03:00,13,114.94,114.94,114.94,114.94,1
20080301|2007-09-13 04:30,13,114.6,114.6,114.6,114.6,1
20080301|2007-09-13 05:30,13,114.6,114.6,114.6,114.6,3
20080301|2007-09-13 07:30,13,114.65,114.65,114.65,114.65,2
20080301|2007-09-13 09:00,13,114.54,114.54,114.54,114.54,1
20080301|2007-09-13 09:30,13,114.4,114.4,114.4,114.4,4
20080301|2007-09-13 10:00,13,114.47,114.47,114.47,114.47,700
20080301|2007-09-13 10:30,13,114.47,114.5,114.47,114.5,2
20080301|2007-09-13 11:00,13,114.4,114.4,114.4,114.4,11
20080301|2007-09-13 12:30,13,114.48,114.48,114.48,114.48,1
20080301|2007-09-14 01:00,14,114.62,114.62,114.62,114.62,1
20080301|2007-09-14 03:00,14,114.6,114.6,114.6,114.6,3
20080301|2007-09-14 03:30,14,114.65,114.65,114.65,114.65,1
20080301|2007-09-14 04:30,14,114.68,114.68,114.68,114.68,2
20080301|2007-09-14 05:00,14,114.72,114.72,114.72,114.72,1
20080301|2007-09-14 08:00,14,114.83,114.83,114.83,114.83,1
20080301|2007-09-14 12:00,14,114.4,114.4,114.4,114.4,2
20080301|2007-09-17 03:00,17,114.74,114.74,114.74,114.74,1
20080301|2007-09-17 03:30,17,114.74,114.76,114.74,114.76,2
20080301|2007-09-17 04:00,17,114.67,114.67,114.67,114.67,1
20080301|2007-09-17 10:30,17,114.64,114.64,114.64,114.64,1
20080301|2007-09-17 11:00,17,114.68,114.73,114.68,114.73,3
20080301|2007-09-17 13:30,17,114.71,114.71,114.71,114.71,1
20080301|2007-09-18 09:30,18,114.08,114.08,114.08,114.08,1
20080301|2007-09-18 10:00,18,114.14,114.14,114.14,114.14,1
20080301|2007-09-18 13:00,18,113.95,113.95,113.95,113.95,3
20080301|2007-09-19 02:00,19,113.88,113.88,113.88,113.88,1
20080301|2007-09-19 02:30,19,113.65,113.7,113.65,113.7,2
20080301|2007-09-19 04:00,19,113.76,113.76,113.75,113.75,6
20080301|2007-09-19 06:30,19,113.95,113.95,113.89,113.89,10
20080301|2007-09-19 07:30,19,113.86,113.86,113.7,113.7,2
20080301|2007-09-19 08:00,19,113.62,113.68,113.62,113.68,2
20080301|2007-09-19 09:30,19,113.64,113.64,113.64,113.64,3
20080301|2007-09-19 10:00,19,113.54,113.54,113.54,113.54,5
20080301|2007-09-19 11:00,19,113.57,113.57,113.57,113.57,1
20080301|2007-09-20 04:30,20,113.51,113.51,113.51,113.51,1
20080301|2007-09-20 05:00,20,113.52,113.52,113.52,113.52,1
20080301|2007-09-20 06:00,20,113.51,113.51,113.4,113.4,2
20080301|2007-09-20 06:30,20,113.31,113.31,113.31,113.31,1
20080301|2007-09-20 07:00,20,113.25,113.25,113.25,113.25,1
20080301|2007-09-20 07:30,20,113.11,113.14,113.1,113.14,8
20080301|2007-09-20 11:00,20,113.02,113.04,113.02,113.04,2
20080301|2007-09-21 01:00,21,112.86,112.91,112.86,112.87,8
20080301|2007-09-21 02:00,21,112.78,112.82,112.78,112.82,2
20080301|2007-09-21 04:30,21,112.96,112.96,112.96,112.96,1
20080301|2007-09-24 01:00,24,112.85,112.89,112.85,112.89,2
20080301|2007-09-24 03:00,24,112.85,112.85,112.85,112.85,19
20080301|2007-09-24 03:30,24,112.8,112.8,112.8,112.8,1
20080301|2007-09-24 04:00,24,112.8,112.8,112.8,112.8,10
20080301|2007-09-24 05:00,24,112.77,112.77,112.77,112.77,1
20080301|2007-09-24 06:00,24,112.72,112.72,112.72,112.72,1
20080301|2007-09-24 07:30,24,112.86,112.86,112.86,112.86,15
20080301|2007-09-24 08:00,24,112.9,112.9,112.9,112.9,1
20080301|2007-09-25 01:30,25,113.05,113.11,113.05,113.11,6
20080301|2007-09-25 02:00,25,113.09,113.09,113.09,113.09,15
20080301|2007-09-25 03:00,25,113.15,113.15,113.15,113.15,30
20080301|2007-09-25 03:30,25,113.11,113.11,113.11,113.11,2
20080301|2007-09-25 08:30,25,113.24,113.24,113.24,113.24,2
20080301|2007-09-25 09:00,25,113.13,113.13,113.03,113.03,4
20080301|2007-09-25 10:00,25,113.13,113.13,113.13,113.13,2
20080301|2007-09-26 02:30,26,113,113,112.98,112.98,2
20080301|2007-09-26 08:30,26,112.72,112.72,112.72,112.72,1
20080301|2007-09-26 09:00,26,112.67,112.67,112.67,112.67,1
20080301|2007-09-26 09:30,26,112.73,112.75,112.69,112.69,3
20080301|2007-09-26 13:00,26,112.68,112.68,112.68,112.68,1
20080301|2007-09-27 01:00,27,112.5,112.5,112.5,112.5,3
20080301|2007-09-27 01:30,27,112.5,112.5,112.5,112.5,2
20080301|2007-09-27 05:00,27,112.56,112.56,112.56,112.56,1
20080301|2007-09-27 06:00,27,112.67,112.73,112.67,112.69,5
20080301|2007-09-27 06:30,27,112.68,112.68,112.67,112.68,4
20080301|2007-09-27 07:00,27,112.71,112.71,112.65,112.65,2
20080301|2007-09-27 07:30,27,112.66,112.66,112.62,112.62,2
20080301|2007-09-27 12:00,27,112.67,112.67,112.67,112.67,1
20080301|2007-09-27 13:00,27,112.77,112.77,112.77,112.77,1
20080301|2007-09-27 13:30,27,112.76,112.76,112.76,112.76,1
20080301|2007-09-28 07:30,28,113.02,113.02,113.02,113.02,4
20080301|2007-09-28 09:00,28,113,113.08,113,113.08,23
20080301|2007-09-28 09:30,28,113.11,113.13,113.09,113.11,14
20080301|2007-09-28 10:00,28,113.05,113.05,113.05,113.05,1
20080301|2007-09-28 11:00,28,113.06,113.06,113.06,113.06,1
20080301|2007-09-28 13:00,28,112.96,112.96,112.91,112.91,3
20080301|2007-10-01 01:30,1,113.04,113.04,113.04,113.04,1
20080301|2007-10-01 02:30,1,113.02,113.02,113.02,113.02,1
20080301|2007-10-01 04:00,1,112.83,112.83,112.83,112.83,3
20080301|2007-10-01 07:00,1,112.95,112.95,112.95,112.95,1
20080301|2007-10-01 08:00,1,113.03,113.05,112.98,113.05,30
20080301|2007-10-01 09:00,1,113.02,113.02,113.01,113.01,2
20080301|2007-10-01 09:30,1,113.1,113.15,113.1,113.15,13
20080301|2007-10-01 10:00,1,113.18,113.18,113.18,113.18,3
20080301|2007-10-01 11:00,1,113.11,113.11,113.11,113.11,10
20080301|2007-10-01 12:30,1,113.1,113.1,113.1,113.1,1
20080301|2007-10-01 13:30,1,113.1,113.1,113.1,113.1,1
20080301|2007-10-02 01:30,2,113,113,113,113,1
20080301|2007-10-02 02:00,2,112.89,112.89,112.89,112.89,1
20080301|2007-10-02 02:30,2,112.88,112.88,112.86,112.86,3
20080301|2007-10-02 04:00,2,112.86,112.86,112.83,112.83,2
20080301|2007-10-02 05:00,2,112.94,112.94,112.94,112.94,1
20080301|2007-10-02 05:30,2,112.94,112.94,112.94,112.94,1
20080301|2007-10-02 07:00,2,112.92,112.92,112.9,112.9,2
20080301|2007-10-02 07:30,2,112.98,112.98,112.98,112.98,1
20080301|2007-10-02 10:00,2,113.12,113.16,113.12,113.16,17
20080301|2007-10-02 11:00,2,113.21,113.25,113.21,113.25,9
20080301|2007-10-02 11:30,2,113.31,113.34,113.31,113.34,4
20080301|2007-10-03 02:30,3,113.38,113.38,113.38,113.38,1
20080301|2007-10-03 03:00,3,113.39,113.39,113.35,113.36,12
20080301|2007-10-03 04:30,3,113.4,113.4,113.4,113.4,3
20080301|2007-10-03 05:00,3,113.4,113.4,113.37,113.37,5
20080301|2007-10-03 06:30,3,113.3,113.3,113.3,113.3,1
20080301|2007-10-03 09:00,3,113.24,113.24,113.12,113.12,2
20080301|2007-10-03 09:30,3,113.03,113.03,113.03,113.03,3
20080301|2007-10-04 01:00,4,112.95,112.95,112.95,112.95,2
20080301|2007-10-04 05:00,4,113.02,113.02,113.02,113.02,1
20080301|2007-10-04 06:00,4,113.08,113.08,113.08,113.08,2
20080301|2007-10-04 07:00,4,113.06,113.06,113.06,113.06,1
20080301|2007-10-04 07:30,4,113.2,113.2,113.2,113.2,2
20080301|2007-10-04 08:00,4,113.19,113.19,113.19,113.19,1
20080301|2007-10-04 08:30,4,113.24,113.24,113.2,113.2,3
20080301|2007-10-04 09:00,4,113.3,113.3,113.3,113.3,1
20080301|2007-10-04 09:30,4,113.35,113.35,113.29,113.31,18
20080301|2007-10-04 10:00,4,113.28,113.37,113.28,113.37,23
20080301|2007-10-04 10:30,4,113.33,113.33,113.33,113.33,1
20080301|2007-10-04 11:30,4,113.38,113.38,113.38,113.38,1
20080301|2007-10-04 12:00,4,113.42,113.42,113.42,113.42,3
20080301|2007-10-04 12:30,4,113.42,113.44,113.41,113.44,9
20080301|2007-10-04 13:00,4,113.4,113.4,113.4,113.4,1
20080301|2007-10-05 01:00,5,113.39,113.5,113.39,113.5,7
20080301|2007-10-05 01:30,5,113.46,113.48,113.43,113.43,8
20080301|2007-10-05 02:30,5,113.42,113.42,113.42,113.42,3
20080301|2007-10-05 03:00,5,113.38,113.38,113.33,113.33,127
20080301|2007-10-05 03:30,5,113.34,113.34,113.34,113.34,2
20080301|2007-10-05 04:30,5,113.32,113.33,113.32,113.33,2
20080301|2007-10-05 05:00,5,113.27,113.27,113.27,113.27,1
20080301|2007-10-05 06:00,5,113.37,113.37,113.37,113.37,1
20080301|2007-10-05 06:30,5,113.32,113.32,113.32,113.32,1
20080301|2007-10-05 07:00,5,113.31,113.31,113.09,113.09,4
20080301|2007-10-05 07:30,5,112.98,112.99,112.81,112.81,8
20080301|2007-10-05 08:00,5,112.77,112.79,112.77,112.79,7
20080301|2007-10-05 09:30,5,112.92,112.94,112.92,112.94,2
20080301|2007-10-05 10:00,5,112.83,112.84,112.83,112.84,2
20080301|2007-10-05 12:30,5,112.85,112.85,112.85,112.85,1
20080301|2007-10-08 01:00,8,112.82,112.82,112.82,112.82,1
20080301|2007-10-08 02:00,8,112.78,112.78,112.78,112.78,1
20080301|2007-10-08 07:00,8,112.82,112.82,112.82,112.82,1
20080301|2007-10-08 08:00,8,112.81,112.81,112.81,112.81,1
20080301|2007-10-08 09:30,8,112.76,112.76,112.76,112.76,4
20080301|2007-10-08 11:30,8,112.82,112.83,112.82,112.83,2
20080301|2007-10-08 12:30,8,112.87,112.87,112.87,112.87,1
20080301|2007-10-09 02:00,9,112.87,112.87,112.82,112.82,2
20080301|2007-10-09 04:00,9,112.88,112.88,112.88,112.88,1
20080301|2007-10-09 07:00,9,112.92,112.92,112.92,112.92,1
20080301|2007-10-09 07:30,9,113,113.05,113,113.05,4
20080301|2007-10-09 08:30,9,113.03,113.03,113.03,113.03,2
20080301|2007-10-09 09:00,9,113.1,113.1,113.1,113.1,1
20080301|2007-10-10 01:00,10,112.92,112.92,112.92,112.92,1
20080301|2007-10-10 01:30,10,112.9,112.9,112.9,112.9,1
20080301|2007-10-10 02:30,10,112.88,112.88,112.88,112.88,10
20080301|2007-10-10 03:30,10,112.95,112.95,112.95,112.95,1
20080301|2007-10-10 05:30,10,112.87,112.87,112.87,112.87,1
20080301|2007-10-10 10:00,10,112.76,112.76,112.76,112.76,10
20080301|2007-10-10 10:30,10,112.8,112.82,112.8,112.82,3
20080301|2007-10-10 11:00,10,112.83,112.83,112.83,112.83,1
20080301|2007-10-11 02:30,11,112.5,112.55,112.5,112.55,210
20080301|2007-10-11 07:00,11,112.44,112.44,112.44,112.44,5
20080301|2007-10-11 07:30,11,112.41,112.41,112.41,112.41,110
20080301|2007-10-11 08:00,11,112.37,112.37,112.37,112.37,1
20080301|2007-10-11 09:30,11,112.41,112.41,112.41,112.41,1
20080301|2007-10-11 10:00,11,112.45,112.45,112.45,112.45,2
20080301|2007-10-11 13:30,11,112.54,112.54,112.54,112.54,1
20080301|2007-10-11 14:30,11,112.58,112.58,112.58,112.58,1
20080301|2007-10-12 03:30,12,112.51,112.51,112.51,112.51,1
20080301|2007-10-12 04:30,12,112.58,112.58,112.58,112.58,1
20080301|2007-10-12 05:00,12,112.53,112.53,112.53,112.53,1
20080301|2007-10-12 05:30,12,112.48,112.48,112.48,112.48,1
20080301|2007-10-12 07:30,12,112.15,112.15,112.13,112.13,2
20080301|2007-10-12 08:30,12,112.16,112.22,112.16,112.22,18
20080301|2007-10-12 09:00,12,112.21,112.21,112.15,112.19,24
20080301|2007-10-12 09:30,12,112.28,112.3,112.28,112.3,3
20080301|2007-10-12 10:00,12,112.17,112.17,112.17,112.17,1
20080301|2007-10-12 10:30,12,112.15,112.15,112.15,112.15,1
20080301|2007-10-12 11:30,12,112.14,112.14,112.14,112.14,1
20080301|2007-10-12 12:00,12,112.05,112.05,112.05,112.05,1
20080301|2007-10-12 12:30,12,112.05,112.05,112.05,112.05,5
20080301|2007-10-12 14:30,12,112.02,112.02,112.02,112.02,3
20080301|2007-10-15 04:00,15,112.03,112.03,112.03,112.03,1
20080301|2007-10-15 05:00,15,112.11,112.11,112.11,112.11,1
20080301|2007-10-15 06:00,15,112.11,112.11,112.11,112.11,5
20080301|2007-10-15 07:00,15,112.01,112.01,112.01,112.01,1
20080301|2007-10-15 07:30,15,112,112,112,112,1
20080301|2007-10-15 09:30,15,112.08,112.08,112.08,112.08,1
20080301|2007-10-15 10:00,15,112.13,112.2,112.12,112.2,6
20080301|2007-10-15 10:30,15,112.17,112.17,112.17,112.17,1
20080301|2007-10-15 12:00,15,112.14,112.14,112.13,112.13,4
20080301|2007-10-15 13:00,15,112.19,112.19,112.19,112.19,1
20080301|2007-10-15 14:00,15,112.21,112.21,112.21,112.21,1
20080301|2007-10-16 02:00,16,112.19,112.22,112.19,112.22,4
20080301|2007-10-16 02:30,16,112.23,112.23,112.23,112.23,1
20080301|2007-10-16 03:00,16,112.21,112.21,112.21,112.21,1
20080301|2007-10-16 04:30,16,112.2,112.2,112.16,112.16,3
20080301|2007-10-16 06:00,16,112.17,112.17,112.17,112.17,1
20080301|2007-10-16 08:00,16,112.05,112.05,112.05,112.05,1
20080301|2007-10-16 08:30,16,112.07,112.07,112.07,112.07,1
20080301|2007-10-16 12:30,16,112.09,112.09,112.09,112.09,1
20080301|2007-10-17 01:00,17,112.21,112.21,112.21,112.21,1
20080301|2007-10-17 02:00,17,112.26,112.26,112.26,112.26,2
20080301|2007-10-17 02:30,17,112.2,112.2,112.16,112.16,2
20080301|2007-10-17 04:00,17,112.25,112.26,112.25,112.26,11
20080301|2007-10-17 06:00,17,112.2,112.2,112.16,112.16,3
20080301|2007-10-17 06:30,17,112.18,112.18,112.17,112.17,2
20080301|2007-10-17 08:00,17,112.12,112.12,112.05,112.05,2
20080301|2007-10-17 08:30,17,112.13,112.15,112.13,112.15,2
20080301|2007-10-17 09:00,17,112.27,112.35,112.26,112.31,7
20080301|2007-10-17 09:30,17,112.38,112.38,112.37,112.37,2
20080301|2007-10-17 10:00,17,112.44,112.46,112.44,112.46,2
20080301|2007-10-17 12:00,17,112.57,112.57,112.57,112.57,1
20080301|2007-10-17 12:30,17,112.58,112.58,112.58,112.58,5
20080301|2007-10-17 14:30,17,112.54,112.54,112.54,112.54,5
20080301|2007-10-18 02:30,18,112.65,112.65,112.65,112.65,3
20080301|2007-10-18 03:30,18,112.67,112.69,112.67,112.69,15
20080301|2007-10-18 05:30,18,112.73,112.73,112.73,112.73,100
20080301|2007-10-18 06:30,18,112.96,113,112.96,112.99,13
20080301|2007-10-18 07:30,18,113.02,113.02,113.02,113.02,1
20080301|2007-10-18 08:00,18,113,113,113,113,1
20080301|2007-10-18 08:30,18,112.95,112.95,112.92,112.92,2
20080301|2007-10-18 09:00,18,113.05,113.08,113.01,113.01,97
20080301|2007-10-18 09:30,18,112.95,112.95,112.95,112.95,1
20080301|2007-10-18 10:30,18,112.95,112.95,112.95,112.95,5
20080301|2007-10-18 11:00,18,113.08,113.08,113.08,113.08,7
20080301|2007-10-18 11:30,18,113.02,113.02,113.02,113.02,1
20080301|2007-10-18 12:00,18,113.07,113.07,113.07,113.07,24
20080301|2007-10-18 12:30,18,112.98,112.98,112.98,112.98,1
20080301|2007-10-18 14:30,18,113.03,113.03,113.03,113.03,5
20080301|2007-10-19 01:00,19,113.25,113.33,113.24,113.26,20
20080301|2007-10-19 01:30,19,113.28,113.3,113.28,113.3,3
20080301|2007-10-19 02:00,19,113.24,113.25,113.21,113.25,3
20080301|2007-10-19 03:30,19,113.2,113.22,113.2,113.22,24
20080301|2007-10-19 04:00,19,113.27,113.32,113.27,113.32,2
20080301|2007-10-19 04:30,19,113.2,113.2,113.2,113.2,1
20080301|2007-10-19 05:30,19,113.16,113.16,113.16,113.16,1
20080301|2007-10-19 06:30,19,113.19,113.19,113.19,113.19,2
20080301|2007-10-19 07:30,19,113.27,113.27,113.27,113.27,1
20080301|2007-10-19 08:00,19,113.33,113.43,113.33,113.37,19
20080301|2007-10-19 08:30,19,113.44,113.46,113.42,113.46,8
20080301|2007-10-19 09:00,19,113.46,113.76,113.46,113.71,126
20080301|2007-10-19 09:30,19,113.72,113.93,113.72,113.93,66
20080301|2007-10-19 10:00,19,113.8,113.8,113.8,113.8,72
20080301|2007-10-19 11:00,19,113.94,113.94,113.94,113.94,3
20080301|2007-10-19 11:30,19,113.95,113.95,113.9,113.9,2
20080301|2007-10-19 12:00,19,113.98,113.98,113.98,113.98,2
20080301|2007-10-19 12:30,19,113.96,113.96,113.92,113.92,6
20080301|2007-10-19 14:00,19,114.03,114.03,114.03,114.03,1
20080301|2007-10-19 14:30,19,114.05,114.05,114.05,114.05,1
20080301|2007-10-19 15:00,19,114.1,114.1,114.1,114.1,1
20080301|2007-10-22 01:00,22,113.99,114,113.94,113.94,12
20080301|2007-10-22 01:30,22,113.99,114.15,113.99,114,5
20080301|2007-10-22 03:00,22,114.12,114.16,114.12,114.14,9
20080301|2007-10-22 04:00,22,114.15,114.15,114.15,114.15,1
20080301|2007-10-22 04:30,22,114.15,114.16,114.15,114.16,2
20080301|2007-10-22 05:00,22,114.2,114.2,114.2,114.2,1
20080301|2007-10-22 05:30,22,114.24,114.5,114.23,114.5,27
20080301|2007-10-22 06:30,22,114.4,114.4,114.4,114.4,1
20080301|2007-10-22 07:00,22,114.32,114.32,114.32,114.32,5
20080301|2007-10-22 07:30,22,114.27,114.27,114.27,114.27,1
20080301|2007-10-22 08:00,22,114.36,114.36,114.32,114.32,51
20080301|2007-10-22 08:30,22,114.22,114.22,114.17,114.17,3
20080301|2007-10-22 09:00,22,114.17,114.22,114.17,114.22,4
20080301|2007-10-22 11:00,22,114.18,114.19,114.18,114.19,2
20080301|2007-10-22 12:30,22,114.18,114.19,114.18,114.19,3
20080301|2007-10-23 01:30,23,114.02,114.02,114.02,114.02,1
20080301|2007-10-23 03:30,23,114.08,114.08,114.08,114.08,1
20080301|2007-10-23 04:00,23,114.08,114.1,114.08,114.1,15
20080301|2007-10-23 09:30,23,114.08,114.08,114.08,114.08,1
20080301|2007-10-23 12:30,23,114.18,114.18,114.18,114.18,3
20080301|2007-10-23 14:00,23,114.18,114.18,114.18,114.18,1
20080301|2007-10-24 01:00,24,114.23,114.23,114.23,114.23,1
20080301|2007-10-24 01:30,24,114.24,114.24,114.24,114.24,1
20080301|2007-10-24 02:00,24,114.28,114.37,114.28,114.34,12
20080301|2007-10-24 03:00,24,114.31,114.32,114.31,114.32,3
20080301|2007-10-24 03:30,24,114.3,114.33,114.3,114.33,9
20080301|2007-10-24 04:30,24,114.28,114.28,114.28,114.28,2
20080301|2007-10-24 06:00,24,114.38,114.38,114.38,114.38,1
20080301|2007-10-24 06:30,24,114.38,114.38,114.38,114.38,1
20080301|2007-10-24 07:00,24,114.33,114.33,114.33,114.33,2
20080301|2007-10-24 09:30,24,114.44,114.44,114.44,114.44,3
20080301|2007-10-24 10:00,24,114.48,114.68,114.48,114.59,21
20080301|2007-10-24 10:30,24,114.58,114.58,114.56,114.56,6
20080301|2007-10-24 11:00,24,114.49,114.49,114.49,114.49,2
20080301|2007-10-24 11:30,24,114.53,114.57,114.53,114.57,3
20080301|2007-10-24 13:00,24,114.61,114.61,114.61,114.61,1
20080301|2007-10-24 14:00,24,114.49,114.49,114.49,114.49,4
20080301|2007-10-24 14:30,24,114.48,114.48,114.48,114.48,2
20080301|2007-10-25 01:00,25,114.52,114.55,114.52,114.55,3
20080301|2007-10-25 02:00,25,114.44,114.44,114.44,114.44,3
20080301|2007-10-25 02:30,25,114.5,114.5,114.5,114.5,1
20080301|2007-10-25 03:00,25,114.34,114.34,114.34,114.34,1
20080301|2007-10-25 04:00,25,114.33,114.33,114.33,114.33,1
20080301|2007-10-25 07:00,25,114.42,114.54,114.42,114.54,21
20080301|2007-10-25 11:00,25,114.55,114.55,114.55,114.55,1
20080301|2007-10-25 11:30,25,114.54,114.54,114.53,114.53,2
20080301|2007-10-25 13:00,25,114.53,114.53,114.53,114.53,1
20080301|2007-10-25 14:30,25,114.44,114.44,114.44,114.44,1
20080301|2007-10-26 04:00,26,114.42,114.42,114.42,114.42,1
20080301|2007-10-26 05:30,26,114.46,114.46,114.46,114.46,2
20080301|2007-10-26 06:30,26,114.49,114.49,114.49,114.49,1
20080301|2007-10-26 08:30,26,114.2,114.2,114.2,114.2,1
20080301|2007-10-26 10:00,26,114.24,114.24,114.24,114.24,1
20080301|2007-10-26 12:30,26,114.39,114.39,114.39,114.39,1
20080301|2007-10-29 03:00,29,114.34,114.34,114.34,114.34,1
20080301|2007-10-29 04:00,29,114.25,114.25,114.25,114.25,3
20080301|2007-10-29 08:00,29,114.33,114.33,114.33,114.33,8
20080301|2007-10-29 08:30,29,114.3,114.3,114.3,114.3,1
20080301|2007-10-29 09:30,29,114.35,114.35,114.35,114.35,1
20080301|2007-10-29 11:00,29,114.31,114.31,114.31,114.31,400
20080301|2007-10-29 11:30,29,114.35,114.36,114.35,114.36,58
20080301|2007-10-30 04:30,30,114.21,114.21,114.21,114.21,1
20080301|2007-10-30 07:00,30,114.23,114.23,114.23,114.23,2
20080301|2007-10-30 07:30,30,114.23,114.23,114.22,114.22,3
20080301|2007-10-30 08:00,30,114.2,114.2,114.2,114.2,7
20080301|2007-10-30 10:00,30,114.17,114.23,114.17,114.23,223
20080301|2007-10-30 10:30,30,114.29,114.29,114.29,114.29,11
20080301|2007-10-30 14:00,30,114.3,114.3,114.3,114.3,1
20080301|2007-10-31 04:30,31,114.18,114.18,114.18,114.18,1
20080301|2007-10-31 05:30,31,113.91,113.91,113.82,113.84,23
20080301|2007-10-31 06:30,31,113.89,113.89,113.89,113.89,8
20080301|2007-10-31 07:00,31,113.87,113.87,113.63,113.63,4
20080301|2007-10-31 07:30,31,113.55,113.55,113.54,113.54,3
20080301|2007-10-31 08:00,31,113.65,113.68,113.65,113.66,3
20080301|2007-10-31 09:00,31,113.81,113.85,113.81,113.85,4
20080301|2007-10-31 11:30,31,113.74,113.74,113.74,113.74,2
20080301|2007-10-31 13:00,31,113.54,113.54,113.41,113.41,20
20080301|2007-10-31 15:00,31,113.38,113.38,113.38,113.38,1
20080301|2007-11-01 02:00,1,113.24,113.24,113.19,113.19,9
20080301|2007-11-01 02:30,1,113.27,113.27,113.18,113.18,3
20080301|2007-11-01 03:00,1,113.1,113.1,113.08,113.1,11
20080301|2007-11-01 03:30,1,113.11,113.14,113.11,113.14,8
20080301|2007-11-01 04:00,1,113.13,113.13,113.13,113.13,2
20080301|2007-11-01 04:30,1,113.13,113.13,113.13,113.13,1
20080301|2007-11-01 05:00,1,113.11,113.16,113.11,113.16,3
20080301|2007-11-01 07:00,1,113.28,113.3,113.28,113.3,51
20080301|2007-11-01 07:30,1,113.38,113.55,113.38,113.55,59
20080301|2007-11-01 08:30,1,113.74,113.74,113.74,113.74,4
20080301|2007-11-01 09:00,1,113.97,114,113.96,114,34
20080301|2007-11-01 09:30,1,113.96,113.96,113.96,113.96,1
20080301|2007-11-01 10:30,1,113.95,113.95,113.95,113.95,3
20080301|2007-11-01 11:30,1,114.05,114.05,114.05,114.05,1
20080301|2007-11-01 12:00,1,114.12,114.12,114.12,114.12,3
20080301|2007-11-01 12:30,1,114.12,114.12,114.06,114.11,24
20080301|2007-11-01 13:00,1,114.1,114.1,114.1,114.1,1
20080301|2007-11-02 02:00,2,114.2,114.2,114.2,114.2,31
20080301|2007-11-02 03:00,2,114.14,114.14,114.14,114.14,1
20080301|2007-11-02 03:30,2,114.05,114.05,114.05,114.05,30
20080301|2007-11-02 04:00,2,114.02,114.02,114.02,114.02,1
20080301|2007-11-02 05:00,2,114.13,114.13,114.13,114.13,1
20080301|2007-11-02 05:30,2,114.15,114.15,114.15,114.15,2
20080301|2007-11-02 06:30,2,114.1,114.1,114.1,114.1,1
20080301|2007-11-02 07:00,2,114.05,114.27,113.99,113.99,40
20080301|2007-11-02 07:30,2,114,114,113.9,113.9,6
20080301|2007-11-02 08:00,2,113.85,113.85,113.85,113.85,5
20080301|2007-11-02 08:30,2,113.93,114.42,113.93,114.36,105
20080301|2007-11-02 09:00,2,114.5,114.54,114.37,114.37,23
20080301|2007-11-02 09:30,2,114.35,114.35,114.35,114.35,30
20080301|2007-11-02 10:00,2,114.35,114.44,114.35,114.44,22
20080301|2007-11-02 10:30,2,114.44,114.44,114.44,114.44,1
20080301|2007-11-02 11:00,2,114.35,114.35,114.28,114.28,3
20080301|2007-11-02 12:00,2,114.31,114.31,114.31,114.31,1
20080301|2007-11-02 12:30,2,114.33,114.33,114.33,114.33,1
20080301|2007-11-02 14:30,2,114.26,114.26,114.26,114.26,1
20080301|2007-11-05 01:00,5,114.34,114.34,114.34,114.34,1
20080301|2007-11-05 01:30,5,114.38,114.45,114.38,114.45,8
20080301|2007-11-05 02:00,5,114.52,114.55,114.49,114.49,5
20080301|2007-11-05 02:30,5,114.43,114.43,114.43,114.43,1
20080301|2007-11-05 03:30,5,114.51,114.51,114.51,114.51,92
20080301|2007-11-05 04:00,5,114.6,114.6,114.56,114.58,5
20080301|2007-11-05 04:30,5,114.58,114.58,114.58,114.58,1
20080301|2007-11-05 05:00,5,114.57,114.57,114.57,114.57,1
20080301|2007-11-05 05:30,5,114.54,114.58,114.54,114.58,2
20080301|2007-11-05 06:30,5,114.45,114.45,114.43,114.43,4
20080301|2007-11-05 07:30,5,114.46,114.46,114.35,114.35,3
20080301|2007-11-05 08:00,5,114.45,114.49,114.45,114.49,8
20080301|2007-11-05 09:00,5,114.35,114.46,114.35,114.46,11
20080301|2007-11-05 09:30,5,114.34,114.36,114.34,114.36,2
20080301|2007-11-05 13:00,5,114.4,114.4,114.4,114.4,1
20080301|2007-11-05 13:30,5,114.46,114.46,114.43,114.43,3
20080301|2007-11-05 14:00,5,114.36,114.36,114.35,114.35,2
20080301|2007-11-05 14:30,5,114.29,114.29,114.29,114.29,1
20080301|2007-11-06 01:30,6,114.11,114.11,114.11,114.11,6
20080301|2007-11-06 02:30,6,114.12,114.12,114.12,114.12,1
20080301|2007-11-06 03:00,6,114.17,114.2,114.17,114.2,2
20080301|2007-11-06 04:00,6,114.17,114.17,114.17,114.17,180
20080301|2007-11-06 04:30,6,114.19,114.27,114.19,114.27,3
20080301|2007-11-06 05:30,6,114.27,114.27,114.27,114.27,1
20080301|2007-11-06 06:00,6,114.24,114.24,114.24,114.24,129
20080301|2007-11-06 07:30,6,114.18,114.18,114.13,114.18,504
20080301|2007-11-06 08:30,6,114.08,114.14,114.08,114.14,5
20080301|2007-11-06 09:00,6,114.08,114.12,114.08,114.12,2
20080301|2007-11-06 09:30,6,114.19,114.19,114.19,114.19,4
20080301|2007-11-06 10:00,6,114.2,114.26,114.2,114.26,5
20080301|2007-11-06 10:30,6,114.36,114.36,114.28,114.28,3
20080301|2007-11-06 12:00,6,114.25,114.25,114.25,114.25,1
20080301|2007-11-07 01:00,7,114.32,114.33,114.32,114.33,2
20080301|2007-11-07 01:30,7,114.27,114.27,114.27,114.27,1
20080301|2007-11-07 03:00,7,114.39,114.39,114.39,114.39,25
20080301|2007-11-07 03:30,7,114.49,114.56,114.49,114.49,9
20080301|2007-11-07 04:00,7,114.51,114.59,114.51,114.55,8
20080301|2007-11-07 04:30,7,114.52,114.55,114.52,114.55,4
20080301|2007-11-07 05:00,7,114.5,114.5,114.5,114.5,3
20080301|2007-11-07 05:30,7,114.63,114.75,114.63,114.74,108
20080301|2007-11-07 06:00,7,114.74,114.78,114.71,114.74,158
20080301|2007-11-07 07:00,7,114.71,114.8,114.65,114.65,13
20080301|2007-11-07 07:30,7,114.59,114.67,114.59,114.65,7
20080301|2007-11-07 08:00,7,114.58,114.58,114.58,114.58,67
20080301|2007-11-07 08:30,7,114.51,114.54,114.5,114.54,259
20080301|2007-11-07 09:30,7,114.65,114.65,114.6,114.6,51
20080301|2007-11-07 10:30,7,114.51,114.51,114.51,114.51,1
20080301|2007-11-07 12:00,7,114.67,114.67,114.65,114.65,2
20080301|2007-11-07 13:30,7,114.64,114.65,114.64,114.65,9
20080301|2007-11-07 14:30,7,114.7,114.75,114.7,114.75,4
20080301|2007-11-08 01:00,8,114.77,114.89,114.77,114.87,58
20080301|2007-11-08 01:30,8,114.86,114.86,114.86,114.86,3
20080301|2007-11-08 02:00,8,114.81,114.81,114.81,114.81,1
20080301|2007-11-08 03:00,8,114.72,114.72,114.71,114.71,3
20080301|2007-11-08 03:30,8,114.68,114.68,114.67,114.67,2
20080301|2007-11-08 04:00,8,114.67,114.67,114.67,114.67,1
20080301|2007-11-08 04:30,8,114.71,114.71,114.71,114.71,1
20080301|2007-11-08 05:00,8,114.62,114.62,114.56,114.56,4
20080301|2007-11-08 05:30,8,114.63,114.64,114.59,114.64,32
20080301|2007-11-08 06:00,8,114.54,114.54,114.54,114.54,1
20080301|2007-11-08 06:30,8,114.52,114.52,114.52,114.52,1
20080301|2007-11-08 07:00,8,114.55,114.55,114.55,114.55,1
20080301|2007-11-08 07:30,8,114.5,114.5,114.46,114.46,2
20080301|2007-11-08 08:30,8,114.75,114.75,114.75,114.75,30
20080301|2007-11-08 09:00,8,114.67,114.83,114.67,114.72,11
20080301|2007-11-08 09:30,8,114.81,114.81,114.81,114.81,5
20080301|2007-11-08 10:30,8,114.8,114.85,114.8,114.85,4
20080301|2007-11-08 11:30,8,114.87,114.9,114.87,114.9,14
20080301|2007-11-08 12:00,8,114.91,114.94,114.85,114.88,11
20080301|2007-11-08 12:30,8,114.83,114.83,114.83,114.83,1
20080301|2007-11-08 13:30,8,114.91,114.93,114.91,114.93,9
20080301|2007-11-08 14:00,8,114.83,114.83,114.71,114.71,5
20080301|2007-11-08 14:30,8,114.71,114.71,114.71,114.71,1
20080301|2007-11-09 01:00,9,114.76,114.76,114.74,114.74,2
20080301|2007-11-09 01:30,9,114.73,114.73,114.73,114.73,1
20080301|2007-11-09 02:30,9,114.71,114.71,114.71,114.71,1
20080301|2007-11-09 03:00,9,114.69,114.69,114.64,114.64,2
20080301|2007-11-09 03:30,9,114.7,114.7,114.7,114.7,1
20080301|2007-11-09 04:00,9,114.77,114.85,114.76,114.85,34
20080301|2007-11-09 04:30,9,114.86,114.98,114.85,114.89,64
20080301|2007-11-09 05:00,9,114.95,115.04,114.95,114.99,146
20080301|2007-11-09 05:30,9,115.01,115.15,115.01,115.15,255
20080301|2007-11-09 06:00,9,115.12,115.13,115,115.05,10
20080301|2007-11-09 06:30,9,115.02,115.02,115.02,115.02,1
20080301|2007-11-09 07:00,9,115.06,115.06,115.01,115.01,10
20080301|2007-11-09 07:30,9,115.03,115.03,114.94,114.94,265
20080301|2007-11-09 08:00,9,115.03,115.11,115.03,115.1,19
20080301|2007-11-09 08:30,9,115.08,115.2,115.08,115.16,210
20080301|2007-11-09 09:30,9,115.04,115.11,115.04,115.1,7
20080301|2007-11-09 10:00,9,115.19,115.19,115.1,115.1,10
20080301|2007-11-09 10:30,9,115.13,115.13,115.11,115.11,3
20080301|2007-11-09 11:00,9,115.11,115.11,115.11,115.11,63
20080301|2007-11-09 11:30,9,115.07,115.09,115.07,115.09,4
20080301|2007-11-09 12:30,9,115.11,115.11,115.11,115.11,11
20080301|2007-11-09 13:30,9,115.03,115.03,115.03,115.03,1
20080301|2007-11-09 14:30,9,115.06,115.06,115.06,115.06,3
20080301|2007-11-12 01:00,12,115.18,115.21,115.1,115.14,12
20080301|2007-11-12 01:30,12,115.14,115.14,115.14,115.14,1
20080301|2007-11-12 02:00,12,115.11,115.11,115.11,115.11,2
20080301|2007-11-12 02:30,12,115.09,115.09,115.05,115.05,4
20080301|2007-11-12 03:00,12,114.95,114.98,114.95,114.98,3
20080301|2007-11-12 03:30,12,114.97,114.97,114.97,114.97,1
20080301|2007-11-12 04:30,12,114.99,114.99,114.99,114.99,2
20080301|2007-11-12 05:00,12,115.03,115.09,115.03,115.09,3
20080301|2007-11-12 06:00,12,115.17,115.29,115.17,115.29,524
20080301|2007-11-12 07:00,12,115.12,115.12,115.1,115.1,11
20080301|2007-11-12 09:00,12,115.12,115.12,115.06,115.06,13
20080301|2007-11-12 10:00,12,115.03,115.03,115.01,115.01,16
20080301|2007-11-12 10:30,12,114.99,114.99,114.99,114.99,202
20080301|2007-11-12 11:30,12,114.96,114.96,114.96,114.96,10
20080301|2007-11-12 14:00,12,115.05,115.05,115.05,115.05,2
20080301|2007-11-12 14:30,12,115.1,115.15,115.1,115.15,4
20080301|2007-11-13 01:00,13,115.02,115.02,115.02,115.02,2
20080301|2007-11-13 01:30,13,114.9,114.9,114.88,114.88,5
20080301|2007-11-13 02:00,13,114.81,114.85,114.78,114.85,8
20080301|2007-11-13 02:30,13,114.88,114.88,114.85,114.85,35
20080301|2007-11-13 04:00,13,115.07,115.07,115.04,115.04,2
20080301|2007-11-13 08:00,13,114.85,114.91,114.85,114.91,3
20080301|2007-11-13 09:00,13,114.82,114.83,114.81,114.81,8
20080301|2007-11-13 09:30,13,114.81,114.81,114.81,114.81,1
20080301|2007-11-13 10:00,13,114.78,114.78,114.78,114.78,5
20080301|2007-11-13 10:30,13,114.8,114.8,114.8,114.8,18
20080301|2007-11-13 11:00,13,114.73,114.73,114.71,114.71,11
20080301|2007-11-13 11:30,13,114.76,114.76,114.76,114.76,5
20080301|2007-11-13 12:00,13,114.77,114.77,114.77,114.77,5
20080301|2007-11-13 13:30,13,114.68,114.68,114.65,114.65,12
20080301|2007-11-13 14:30,13,114.61,114.61,114.61,114.61,2
20080301|2007-11-14 01:00,14,114.46,114.46,114.39,114.39,7
20080301|2007-11-14 01:30,14,114.3,114.39,114.3,114.39,308
20080301|2007-11-14 02:00,14,114.41,114.41,114.41,114.41,1
20080301|2007-11-14 02:30,14,114.45,114.45,114.45,114.45,1
20080301|2007-11-14 03:00,14,114.36,114.36,114.36,114.36,226
20080301|2007-11-14 03:30,14,114.33,114.33,114.29,114.29,5
20080301|2007-11-14 04:00,14,114.34,114.39,114.34,114.39,502
20080301|2007-11-14 04:30,14,114.35,114.35,114.35,114.35,1
20080301|2007-11-14 05:00,14,114.5,114.54,114.5,114.54,28
20080301|2007-11-14 05:30,14,114.55,114.59,114.55,114.59,3
20080301|2007-11-14 06:00,14,114.6,114.6,114.59,114.59,2
20080301|2007-11-14 06:30,14,114.64,114.66,114.62,114.62,151
20080301|2007-11-14 07:00,14,114.62,114.62,114.58,114.58,101
20080301|2007-11-14 07:30,14,114.51,114.53,114.51,114.53,3
20080301|2007-11-14 08:30,14,114.48,114.53,114.48,114.53,3
20080301|2007-11-14 09:00,14,114.58,114.58,114.54,114.54,52
20080301|2007-11-14 10:00,14,114.6,114.6,114.6,114.6,1
20080301|2007-11-14 11:30,14,114.57,114.57,114.57,114.57,1
20080301|2007-11-14 13:00,14,114.57,114.57,114.57,114.57,2
20080301|2007-11-14 13:30,14,114.57,114.61,114.57,114.61,12
20080301|2007-11-14 14:00,14,114.61,114.61,114.61,114.61,3
20080301|2007-11-14 14:30,14,114.66,114.66,114.66,114.66,1
20080301|2007-11-15 01:00,15,114.66,114.66,114.54,114.55,8
20080301|2007-11-15 01:30,15,114.53,114.59,114.53,114.59,15
20080301|2007-11-15 02:00,15,114.55,114.62,114.53,114.62,3
20080301|2007-11-15 02:30,15,114.65,114.73,114.65,114.73,2
20080301|2007-11-15 03:30,15,114.68,114.68,114.66,114.66,3
20080301|2007-11-15 04:00,15,114.71,114.75,114.71,114.75,15
20080301|2007-11-15 04:30,15,114.75,114.75,114.75,114.75,1
20080301|2007-11-15 05:00,15,114.66,114.66,114.66,114.66,25
20080301|2007-11-15 05:30,15,114.68,114.68,114.68,114.68,20
20080301|2007-11-15 06:00,15,114.68,114.68,114.68,114.68,5
20080301|2007-11-15 07:00,15,114.72,114.72,114.72,114.72,1
20080301|2007-11-15 07:30,15,114.78,114.8,114.78,114.8,125
20080301|2007-11-15 08:30,15,114.8,114.8,114.8,114.8,80
20080301|2007-11-15 09:00,15,114.76,114.76,114.76,114.76,8
20080301|2007-11-15 09:30,15,114.78,114.79,114.78,114.79,4
20080301|2007-11-15 10:00,15,114.8,114.81,114.8,114.8,351
20080301|2007-11-15 10:30,15,114.82,114.82,114.8,114.81,5
20080301|2007-11-15 11:00,15,114.8,114.82,114.79,114.82,118
20080301|2007-11-15 11:30,15,114.88,114.89,114.88,114.89,49
20080301|2007-11-15 12:00,15,114.84,114.84,114.84,114.84,20
20080301|2007-11-15 12:30,15,114.91,114.91,114.91,114.91,1
20080301|2007-11-15 13:00,15,114.93,114.98,114.93,114.98,4
20080301|2007-11-15 13:30,15,114.98,115.03,114.98,115.03,3
20080301|2007-11-15 14:30,15,115.02,115.05,115,115,4
20080301|2007-11-16 01:00,16,115.06,115.06,114.98,114.98,625
20080301|2007-11-16 01:30,16,115,115,114.95,114.95,2
20080301|2007-11-16 02:00,16,115,115,114.9,114.9,50
20080301|2007-11-16 02:30,16,115.01,115.01,114.95,114.95,4
20080301|2007-11-16 03:00,16,114.92,114.92,114.92,114.92,35
20080301|2007-11-16 03:30,16,115.05,115.1,115.05,115.1,12
20080301|2007-11-16 04:00,16,115.13,115.22,115.13,115.22,33
20080301|2007-11-16 05:00,16,115.18,115.18,115.1,115.1,11
20080301|2007-11-16 06:30,16,115.1,115.1,115.1,115.1,3
20080301|2007-11-16 07:30,16,114.93,114.93,114.87,114.87,96
20080301|2007-11-16 08:00,16,115.02,115.02,114.8,114.87,1014
20080301|2007-11-16 08:30,16,114.95,114.98,114.95,114.98,2
20080301|2007-11-16 09:30,16,115.02,115.02,115.02,115.02,1
20080301|2007-11-16 10:00,16,114.97,115,114.97,115,6
20080301|2007-11-16 10:30,16,114.91,114.91,114.88,114.88,2
20080301|2007-11-16 11:00,16,114.87,114.87,114.87,114.87,1
20080301|2007-11-16 11:30,16,114.9,114.9,114.88,114.88,2
20080301|2007-11-16 14:00,16,114.9,114.9,114.9,114.9,1
20080301|2007-11-16 14:30,16,114.89,114.89,114.89,114.89,1
20080301|2007-11-19 01:30,19,114.81,114.81,114.81,114.81,1
20080301|2007-11-19 02:00,19,114.97,114.99,114.97,114.99,2
20080301|2007-11-19 02:30,19,114.92,114.92,114.92,114.92,1
20080301|2007-11-19 03:30,19,114.96,115.05,114.96,115.05,29
20080301|2007-11-19 04:00,19,115.05,115.09,115.04,115.09,105
20080301|2007-11-19 04:30,19,115.12,115.17,115.12,115.15,245
20080301|2007-11-19 05:00,19,115.17,115.21,115.16,115.21,395
20080301|2007-11-19 05:30,19,115.17,115.21,115.17,115.21,106
20080301|2007-11-19 06:30,19,115.24,115.26,115.23,115.23,55
20080301|2007-11-19 07:30,19,115.14,115.14,115.14,115.14,2
20080301|2007-11-19 08:00,19,115.15,115.15,115.15,115.15,2
20080301|2007-11-19 08:30,19,115.18,115.25,115.18,115.19,641
20080301|2007-11-19 09:00,19,115.27,115.34,115.27,115.3,29
20080301|2007-11-19 09:30,19,115.33,115.4,115.33,115.4,2790
20080301|2007-11-19 10:00,19,115.38,115.52,115.36,115.36,221
20080301|2007-11-19 10:30,19,115.35,115.35,115.35,115.35,26
20080301|2007-11-19 11:00,19,115.38,115.38,115.38,115.38,100
20080301|2007-11-19 11:30,19,115.36,115.37,115.36,115.37,199
20080301|2007-11-19 12:00,19,115.42,115.55,115.42,115.51,79
20080301|2007-11-19 12:30,19,115.58,115.65,115.58,115.65,8
20080301|2007-11-19 13:00,19,115.7,115.7,115.53,115.53,11
20080301|2007-11-19 13:30,19,115.46,115.46,115.46,115.46,2
20080301|2007-11-19 14:00,19,115.56,115.56,115.56,115.56,2
20080301|2007-11-19 14:30,19,115.59,115.61,115.59,115.61,9
20080301|2007-11-20 01:00,20,115.43,115.43,115.34,115.36,25
20080301|2007-11-20 01:30,20,115.33,115.52,115.33,115.52,34
20080301|2007-11-20 02:00,20,115.43,115.43,115.32,115.35,16
20080301|2007-11-20 02:30,20,115.4,115.46,115.4,115.44,38
20080301|2007-11-20 03:00,20,115.54,115.54,115.5,115.53,24
20080301|2007-11-20 03:30,20,115.5,115.5,115.46,115.49,1491
20080301|2007-11-20 04:00,20,115.55,115.6,115.48,115.51,156
20080301|2007-11-20 04:30,20,115.49,115.49,115.44,115.45,1560
20080301|2007-11-20 05:00,20,115.5,115.5,115.41,115.41,25
20080301|2007-11-20 05:30,20,115.39,115.44,115.39,115.44,2153
20080301|2007-11-20 06:00,20,115.48,115.48,115.4,115.42,178
20080301|2007-11-20 06:30,20,115.49,115.53,115.49,115.51,52
20080301|2007-11-20 07:00,20,115.46,115.46,115.42,115.42,54
20080301|2007-11-20 07:30,20,115.44,115.56,115.44,115.53,353
20080301|2007-11-20 08:00,20,115.49,115.51,115.45,115.51,105
20080301|2007-11-20 08:30,20,115.55,115.6,115.35,115.35,27
20080301|2007-11-20 09:00,20,115.35,115.35,115.27,115.35,213
20080301|2007-11-20 09:30,20,115.33,115.33,115.2,115.2,118
20080301|2007-11-20 10:00,20,115.22,115.22,115.18,115.18,28
20080301|2007-11-20 10:30,20,115.3,115.3,115.3,115.3,1
20080301|2007-11-20 12:00,20,115.43,115.52,115.43,115.49,5
20080301|2007-11-20 12:30,20,115.4,115.4,115.4,115.4,3
20080301|2007-11-20 13:00,20,115.51,115.56,115.51,115.56,7
20080301|2007-11-20 13:30,20,115.56,115.56,115.45,115.45,12
20080301|2007-11-20 14:00,20,115.48,115.48,115.36,115.36,2
20080301|2007-11-21 01:00,21,115.62,115.65,115.53,115.53,134
20080301|2007-11-21 01:30,21,115.52,115.52,115.45,115.47,612
20080301|2007-11-21 02:00,21,115.52,115.75,115.52,115.65,571
20080301|2007-11-21 02:30,21,115.67,115.7,115.63,115.68,201
20080301|2007-11-21 03:00,21,115.73,115.74,115.72,115.73,56
20080301|2007-11-21 03:30,21,115.7,115.81,115.7,115.81,836
20080301|2007-11-21 04:00,21,115.78,115.86,115.76,115.78,1081
20080301|2007-11-21 04:30,21,115.73,115.73,115.73,115.73,2
20080301|2007-11-21 05:00,21,115.74,115.75,115.71,115.71,160
20080301|2007-11-21 05:30,21,115.77,115.77,115.77,115.77,20
20080301|2007-11-21 06:00,21,115.69,115.83,115.68,115.83,9
20080301|2007-11-21 06:30,21,115.81,115.81,115.78,115.8,1607
20080301|2007-11-21 07:00,21,115.75,115.78,115.75,115.78,1019
20080301|2007-11-21 07:30,21,115.78,115.8,115.62,115.64,17
20080301|2007-11-21 08:00,21,115.64,115.73,115.64,115.73,61
20080301|2007-11-21 08:30,21,115.8,115.8,115.79,115.79,8
20080301|2007-11-21 09:00,21,115.74,115.75,115.66,115.66,301
20080301|2007-11-21 09:30,21,115.75,115.78,115.71,115.78,433
20080301|2007-11-21 10:00,21,115.83,115.83,115.66,115.68,135
20080301|2007-11-21 10:30,21,115.67,115.72,115.67,115.72,36
20080301|2007-11-21 11:00,21,115.75,115.75,115.75,115.75,50
20080301|2007-11-21 11:30,21,115.67,115.67,115.67,115.67,2
20080301|2007-11-21 12:00,21,115.67,115.67,115.67,115.67,1
20080301|2007-11-21 13:30,21,115.69,115.69,115.69,115.69,3
20080301|2007-11-21 14:00,21,115.65,115.65,115.65,115.65,1
20080301|2007-11-21 14:30,21,115.7,115.7,115.7,115.7,2
20080301|2007-11-22 02:00,22,115.58,115.64,115.58,115.63,67
20080301|2007-11-22 02:30,22,115.67,115.74,115.67,115.7,77
20080301|2007-11-22 03:00,22,115.67,115.67,115.67,115.67,500
20080301|2007-11-22 03:30,22,115.68,115.68,115.68,115.68,6
20080301|2007-11-22 04:00,22,115.66,115.66,115.66,115.66,2
20080301|2007-11-22 05:00,22,115.71,115.74,115.71,115.74,105
20080301|2007-11-22 05:30,22,115.73,115.74,115.73,115.74,27
20080301|2007-11-22 06:00,22,115.71,115.71,115.71,115.71,1
20080301|2007-11-22 06:30,22,115.69,115.74,115.68,115.68,398
20080301|2007-11-22 07:00,22,115.73,115.77,115.73,115.77,20
20080301|2007-11-22 07:30,22,115.72,115.72,115.72,115.72,14
20080301|2007-11-22 08:00,22,115.72,115.72,115.72,115.72,1
20080301|2007-11-22 08:30,22,115.74,115.74,115.74,115.74,5
20080301|2007-11-22 09:00,22,115.79,115.8,115.79,115.8,23
20080301|2007-11-22 09:30,22,115.8,115.81,115.78,115.81,24
20080301|2007-11-22 10:00,22,115.8,115.83,115.8,115.83,29
20080301|2007-11-22 11:00,22,115.79,115.82,115.79,115.82,8
20080301|2007-11-22 11:30,22,115.79,115.79,115.79,115.79,5
20080301|2007-11-22 12:00,22,115.81,115.81,115.81,115.81,15
20080301|2007-11-22 12:30,22,115.87,115.9,115.87,115.9,2
20080301|2007-11-22 13:00,22,115.86,115.86,115.86,115.86,3
20080301|2007-11-22 14:30,22,115.84,115.84,115.84,115.84,1
20080301|2007-11-23 01:00,23,115.84,115.95,115.84,115.95,27
20080301|2007-11-23 01:30,23,115.95,115.98,115.92,115.93,195
20080301|2007-11-23 02:00,23,115.95,115.96,115.84,115.84,119
20080301|2007-11-23 02:30,23,115.85,115.9,115.83,115.89,215
20080301|2007-11-23 03:00,23,115.82,115.82,115.8,115.82,208
20080301|2007-11-23 03:30,23,115.83,115.83,115.7,115.7,609
20080301|2007-11-23 04:00,23,115.74,115.74,115.63,115.66,107
20080301|2007-11-23 04:30,23,115.67,115.67,115.55,115.56,114
20080301|2007-11-23 05:00,23,115.59,115.6,115.59,115.6,26
20080301|2007-11-23 05:30,23,115.62,115.63,115.54,115.55,172
20080301|2007-11-23 06:00,23,115.53,115.64,115.53,115.64,43
20080301|2007-11-23 06:30,23,115.6,115.62,115.5,115.5,1078
20080301|2007-11-23 07:00,23,115.53,115.57,115.53,115.57,170
20080301|2007-11-23 07:30,23,115.49,115.6,115.49,115.6,252
20080301|2007-11-23 08:00,23,115.53,115.6,115.53,115.6,33
20080301|2007-11-23 08:30,23,115.55,115.65,115.55,115.61,1349
20080301|2007-11-23 09:00,23,115.59,115.59,115.55,115.58,2012
20080301|2007-11-23 09:30,23,115.62,115.65,115.62,115.62,131
20080301|2007-11-23 10:00,23,115.66,115.73,115.66,115.72,291
20080301|2007-11-23 10:30,23,115.7,115.7,115.7,115.7,1
20080301|2007-11-23 11:00,23,115.69,115.69,115.69,115.69,10
20080301|2007-11-23 11:30,23,115.69,115.69,115.69,115.69,1
20080301|2007-11-23 12:30,23,115.72,115.72,115.72,115.72,1
20080301|2007-11-23 13:30,23,115.73,115.73,115.73,115.73,1
20080301|2007-11-23 14:30,23,115.71,115.71,115.71,115.71,1
20080301|2007-11-26 01:00,26,115.61,115.61,115.46,115.49,1157
20080301|2007-11-26 01:30,26,115.56,115.56,115.37,115.37,41
20080301|2007-11-26 02:00,26,115.44,115.51,115.44,115.5,72
20080301|2007-11-26 02:30,26,115.54,115.54,115.5,115.5,338
20080301|2007-11-26 03:00,26,115.45,115.46,115.45,115.46,177
20080301|2007-11-26 04:00,26,115.48,115.52,115.47,115.52,263
20080301|2007-11-26 04:30,26,115.5,115.5,115.46,115.49,233
20080301|2007-11-26 05:00,26,115.53,115.53,115.48,115.52,304
20080301|2007-11-26 05:30,26,115.52,115.52,115.49,115.49,71
20080301|2007-11-26 06:00,26,115.52,115.52,115.51,115.51,110
20080301|2007-11-26 06:30,26,115.55,115.6,115.55,115.57,395
20080301|2007-11-26 07:00,26,115.58,115.62,115.58,115.62,35
20080301|2007-11-26 07:30,26,115.64,115.79,115.64,115.74,5828
20080301|2007-11-26 08:00,26,115.74,115.77,115.66,115.68,3387
20080301|2007-11-26 08:30,26,115.69,115.7,115.6,115.6,3363
20080301|2007-11-26 09:00,26,115.58,115.67,115.58,115.67,5839
20080301|2007-11-26 09:30,26,115.67,115.68,115.63,115.66,1480
20080301|2007-11-26 10:00,26,115.66,115.73,115.63,115.72,446
20080301|2007-11-26 10:30,26,115.67,115.7,115.67,115.7,7
20080301|2007-11-26 11:00,26,115.72,115.72,115.72,115.72,28
20080301|2007-11-26 11:30,26,115.67,115.68,115.66,115.67,15
20080301|2007-11-26 12:00,26,115.75,115.85,115.75,115.84,34
20080301|2007-11-26 12:30,26,115.8,115.94,115.8,115.94,21
20080301|2007-11-26 13:00,26,115.93,116.09,115.93,116.03,54
20080301|2007-11-26 13:30,26,116.05,116.2,116.05,116.2,1945
20080301|2007-11-26 14:00,26,116.19,116.33,116.19,116.28,32
20080301|2007-11-26 14:30,26,116.27,116.32,116.22,116.32,8
20080301|2007-11-27 01:00,27,116.02,116.02,115.91,115.94,71
20080301|2007-11-27 01:30,27,115.91,115.97,115.87,115.91,291
20080301|2007-11-27 02:00,27,115.91,115.96,115.85,115.85,593
20080301|2007-11-27 02:30,27,115.86,115.98,115.86,115.93,618
20080301|2007-11-27 03:00,27,115.87,115.87,115.74,115.77,1438
20080301|2007-11-27 03:30,27,115.74,115.83,115.72,115.83,2237
20080301|2007-11-27 04:00,27,115.9,115.91,115.85,115.85,945
20080301|2007-11-27 04:30,27,115.85,115.85,115.82,115.82,106
20080301|2007-11-27 05:00,27,115.81,115.87,115.81,115.87,633
20080301|2007-11-27 05:30,27,115.85,115.88,115.84,115.85,1002
20080301|2007-11-27 06:00,27,115.84,115.91,115.84,115.9,835
20080301|2007-11-27 06:30,27,115.89,116.06,115.89,116.06,78
20080301|2007-11-27 07:00,27,116,116.05,115.95,115.97,3165
20080301|2007-11-27 07:30,27,115.97,115.97,115.77,115.81,206
20080301|2007-11-27 08:00,27,115.8,115.87,115.78,115.87,1566
20080301|2007-11-27 08:30,27,115.89,115.92,115.73,115.83,743
20080301|2007-11-27 09:00,27,115.83,115.9,115.71,115.71,532
20080301|2007-11-27 09:30,27,115.7,115.7,115.49,115.49,983
20080301|2007-11-27 10:00,27,115.58,115.61,115.55,115.57,482
20080301|2007-11-27 10:30,27,115.57,115.6,115.53,115.59,147
20080301|2007-11-27 11:00,27,115.52,115.56,115.5,115.53,144
20080301|2007-11-27 11:30,27,115.46,115.46,115.34,115.38,1828
20080301|2007-11-27 12:00,27,115.35,115.39,115.35,115.36,9
20080301|2007-11-27 12:30,27,115.4,115.5,115.4,115.5,2
20080301|2007-11-27 13:00,27,115.53,115.53,115.5,115.5,3
20080301|2007-11-27 13:30,27,115.58,115.61,115.57,115.57,27
20080301|2007-11-27 14:00,27,115.55,115.55,115.55,115.55,1
20080301|2007-11-27 14:30,27,115.45,115.45,115.45,115.45,3
20080301|2007-11-28 01:00,28,115.51,115.52,115.46,115.51,5
20080301|2007-11-28 01:30,28,115.46,115.5,115.45,115.47,1047
20080301|2007-11-28 02:00,28,115.48,115.5,115.4,115.45,1806
20080301|2007-11-28 02:30,28,115.39,115.5,115.39,115.43,403
20080301|2007-11-28 03:00,28,115.44,115.5,115.44,115.48,601
20080301|2007-11-28 03:30,28,115.46,115.5,115.43,115.44,556
20080301|2007-11-28 04:00,28,115.42,115.42,115.26,115.27,714
20080301|2007-11-28 04:30,28,115.29,115.3,115.12,115.12,6239
20080301|2007-11-28 05:00,28,115.17,115.19,115.1,115.13,5055
20080301|2007-11-28 05:30,28,115.13,115.13,115.05,115.12,605
20080301|2007-11-28 06:00,28,115.09,115.11,115.08,115.1,316
20080301|2007-11-28 06:30,28,115.1,115.11,115.09,115.11,2191
20080301|2007-11-28 07:00,28,115.16,115.21,115.1,115.17,821
20080301|2007-11-28 07:30,28,115.23,115.24,115.05,115.17,10723
20080301|2007-11-28 08:00,28,115.16,115.24,115.14,115.16,3819
20080301|2007-11-28 08:30,28,115.13,115.17,114.96,115.03,5728
20080301|2007-11-28 09:00,28,115,115.04,114.95,115,3828
20080301|2007-11-28 09:30,28,115.02,115.03,114.9,114.95,1338
20080301|2007-11-28 10:00,28,114.94,114.94,114.89,114.92,1303
20080301|2007-11-28 10:30,28,114.93,114.96,114.9,114.9,1662
20080301|2007-11-28 11:00,28,114.89,114.89,114.8,114.8,3712
20080301|2007-11-28 11:30,28,114.78,114.8,114.78,114.8,59
20080301|2007-11-28 12:00,28,114.83,114.83,114.8,114.8,133
20080301|2007-11-28 12:30,28,114.84,114.87,114.84,114.87,6
20080301|2007-11-28 13:00,28,114.84,114.84,114.84,114.84,1
20080301|2007-11-28 13:30,28,114.84,114.84,114.8,114.83,257
20080301|2007-11-28 14:00,28,114.82,114.82,114.8,114.8,4
20080301|2007-11-29 01:00,29,114.82,114.9,114.81,114.9,641
20080301|2007-11-29 01:30,29,114.87,114.91,114.85,114.9,1531
20080301|2007-11-29 02:00,29,114.86,114.86,114.79,114.86,2846
20080301|2007-11-29 02:30,29,114.87,114.93,114.86,114.9,1262
20080301|2007-11-29 03:00,29,114.9,114.9,114.78,114.84,2264
20080301|2007-11-29 03:30,29,114.89,114.99,114.89,114.99,838
20080301|2007-11-29 04:00,29,115,115.02,114.93,114.94,4820
20080301|2007-11-29 04:30,29,114.97,115,114.94,114.94,386
20080301|2007-11-29 05:00,29,114.99,115.13,114.99,115.13,8170
20080301|2007-11-29 05:30,29,115.11,115.18,115.08,115.17,5846
20080301|2007-11-29 06:00,29,115.16,115.23,115.16,115.19,3714
20080301|2007-11-29 06:30,29,115.22,115.24,115.16,115.17,1298
20080301|2007-11-29 07:00,29,115.18,115.21,115.15,115.21,287
20080301|2007-11-29 07:30,29,115.21,115.29,115.16,115.23,5023
20080301|2007-11-29 08:00,29,115.25,115.31,115.23,115.26,1559
20080301|2007-11-29 08:30,29,115.3,115.3,115.19,115.23,12705
20080301|2007-11-29 09:00,29,115.22,115.38,115.22,115.31,8516
20080301|2007-11-29 09:30,29,115.34,115.42,115.31,115.37,992
20080301|2007-11-29 10:00,29,115.37,115.37,115.25,115.33,8808
20080301|2007-11-29 10:30,29,115.29,115.29,115.21,115.24,1898
20080301|2007-11-29 11:00,29,115.24,115.26,115.24,115.25,430
20080301|2007-11-29 11:30,29,115.28,115.3,115.28,115.3,5
20080301|2007-11-29 12:00,29,115.37,115.37,115.32,115.32,10
20080301|2007-11-29 12:30,29,115.32,115.4,115.32,115.39,5
20080301|2007-11-29 13:00,29,115.34,115.34,115.34,115.34,4
20080301|2007-11-29 13:30,29,115.36,115.36,115.26,115.27,21
20080301|2007-11-29 14:00,29,115.3,115.3,115.3,115.3,1
20080301|2007-11-29 14:30,29,115.25,115.36,115.25,115.36,318
20080301|2007-11-30 01:00,30,115.23,115.24,115.16,115.16,810
20080301|2007-11-30 01:30,30,115.17,115.33,115.15,115.28,876
20080301|2007-11-30 02:00,30,115.29,115.33,115.21,115.23,685
20080301|2007-11-30 02:30,30,115.22,115.29,115.17,115.29,806
20080301|2007-11-30 03:00,30,115.22,115.22,115.06,115.15,9810
20080301|2007-11-30 03:30,30,115.16,115.21,115.09,115.14,1369
20080301|2007-11-30 04:00,30,115.12,115.19,115.05,115.08,4011
20080301|2007-11-30 04:30,30,115.08,115.11,115.02,115.03,5778
20080301|2007-11-30 05:00,30,115.05,115.05,114.98,114.99,1502
20080301|2007-11-30 05:30,30,114.99,115.14,114.98,115.14,1963
20080301|2007-11-30 06:00,30,115.12,115.12,114.98,114.99,525
20080301|2007-11-30 06:30,30,115.02,115.09,115.01,115.09,2575
20080301|2007-11-30 07:00,30,115.09,115.14,115.06,115.1,9869
20080301|2007-11-30 07:30,30,115.08,115.26,114.92,114.98,9994
20080301|2007-11-30 08:00,30,114.96,114.96,114.85,114.88,18195
20080301|2007-11-30 08:30,30,114.84,114.96,114.82,114.91,4616
20080301|2007-11-30 09:00,30,114.9,115.02,114.9,114.9,7924
20080301|2007-11-30 09:30,30,114.89,114.89,114.77,114.78,6309
20080301|2007-11-30 10:00,30,114.8,114.84,114.71,114.78,9516
20080301|2007-11-30 10:30,30,114.79,114.81,114.65,114.65,1446
20080301|2007-11-30 11:00,30,114.66,114.66,114.53,114.65,3823
20080301|2007-11-30 11:30,30,114.62,114.64,114.57,114.64,1233
20080301|2007-11-30 12:00,30,114.66,114.69,114.62,114.63,474
20080301|2007-11-30 12:30,30,114.64,114.65,114.63,114.63,20
20080301|2007-11-30 13:00,30,114.63,114.67,114.63,114.65,23
20080301|2007-11-30 13:30,30,114.66,114.71,114.66,114.7,567
20080301|2007-11-30 14:00,30,114.7,114.71,114.7,114.7,132
20080301|2007-11-30 14:30,30,114.7,114.74,114.7,114.74,586
20080301|2007-12-03 01:00,3,114.92,114.93,114.85,114.9,3729
20080301|2007-12-03 01:30,3,114.92,114.92,114.78,114.79,2565
20080301|2007-12-03 02:00,3,114.79,114.86,114.77,114.77,6946
20080301|2007-12-03 02:30,3,114.77,114.81,114.73,114.79,17088
20080301|2007-12-03 03:00,3,114.78,114.83,114.73,114.82,32787
20080301|2007-12-03 03:30,3,114.82,114.87,114.8,114.81,4737
20080301|2007-12-03 04:00,3,114.84,114.95,114.83,114.94,58276
20080301|2007-12-03 04:30,3,114.95,114.98,114.9,114.92,27911
20080301|2007-12-03 05:00,3,114.91,114.96,114.87,114.96,72303
20080301|2007-12-03 05:30,3,114.95,115.01,114.92,114.95,15628
20080301|2007-12-03 06:00,3,114.95,115.03,114.95,115,9649
20080301|2007-12-03 06:30,3,115.01,115.08,115,115.04,14150
20080301|2007-12-03 07:00,3,115.03,115.03,114.99,115.03,14684
20080301|2007-12-03 07:30,3,115.02,115.13,115.02,115.06,15693
20080301|2007-12-03 08:00,3,115.07,115.21,115.06,115.19,26842
20080301|2007-12-03 08:30,3,115.19,115.25,115.16,115.17,31981
20080301|2007-12-03 09:00,3,115.16,115.24,115.13,115.16,60518
20080301|2007-12-03 09:30,3,115.17,115.29,115.14,115.25,24775
20080301|2007-12-03 10:00,3,115.26,115.32,115.22,115.29,41443
20080301|2007-12-03 10:30,3,115.29,115.38,115.29,115.33,39822
20080301|2007-12-03 11:00,3,115.33,115.39,115.31,115.33,8397
20080301|2007-12-03 11:30,3,115.33,115.37,115.3,115.37,2617
20080301|2007-12-03 12:00,3,115.36,115.43,115.36,115.42,1667
20080301|2007-12-03 12:30,3,115.43,115.44,115.4,115.41,5425
20080301|2007-12-03 13:00,3,115.39,115.41,115.37,115.41,240
20080301|2007-12-03 13:30,3,115.41,115.43,115.39,115.42,4449
20080301|2007-12-03 14:00,3,115.42,115.45,115.39,115.4,1640
20080301|2007-12-03 14:30,3,115.42,115.51,115.42,115.46,714
20080301|2007-12-03 15:00,3,115.45,115.45,115.45,115.45,1
20080301|2007-12-04 01:00,4,115.38,115.43,115.35,115.35,16883
20080301|2007-12-04 01:30,4,115.33,115.36,115.24,115.36,15857
20080301|2007-12-04 02:00,4,115.36,115.44,115.33,115.38,30359
20080301|2007-12-04 02:30,4,115.37,115.43,115.34,115.36,32945
20080301|2007-12-04 03:00,4,115.36,115.39,115.33,115.35,85979
20080301|2007-12-04 03:30,4,115.34,115.37,115.3,115.33,33189
20080301|2007-12-04 04:00,4,115.33,115.42,115.32,115.42,159542
20080301|2007-12-04 04:30,4,115.43,115.46,115.4,115.41,50816
20080301|2007-12-04 05:00,4,115.41,115.44,115.39,115.43,87916
20080301|2007-12-04 05:30,4,115.43,115.55,115.42,115.52,85439
20080301|2007-12-04 06:00,4,115.52,115.57,115.52,115.56,43055
20080301|2007-12-04 06:30,4,115.57,115.68,115.57,115.64,80869
20080301|2007-12-04 07:00,4,115.64,115.64,115.58,115.6,41491
20080301|2007-12-04 07:30,4,115.6,115.68,115.55,115.64,69234
20080301|2007-12-04 08:00,4,115.64,115.74,115.59,115.69,82673
20080301|2007-12-04 08:30,4,115.71,115.77,115.68,115.74,64331
20080301|2007-12-04 09:00,4,115.74,115.79,115.69,115.71,53580
20080301|2007-12-04 09:30,4,115.7,115.75,115.67,115.72,92375
20080301|2007-12-04 10:00,4,115.72,115.77,115.67,115.69,67985
20080301|2007-12-04 10:30,4,115.69,115.72,115.67,115.67,22504
20080301|2007-12-04 11:00,4,115.67,115.68,115.55,115.56,22021
20080301|2007-12-04 11:30,4,115.57,115.62,115.55,115.57,8006
20080301|2007-12-04 12:00,4,115.57,115.65,115.54,115.63,14649
20080301|2007-12-04 12:30,4,115.62,115.64,115.57,115.59,1343
20080301|2007-12-04 13:00,4,115.6,115.7,115.6,115.66,1414
20080301|2007-12-04 13:30,4,115.69,115.7,115.67,115.67,1155
20080301|2007-12-04 14:00,4,115.7,115.74,115.7,115.73,1792
20080301|2007-12-04 14:30,4,115.73,115.75,115.7,115.7,134
20080301|2007-12-04 15:00,4,115.74,115.74,115.74,115.74,5
20080301|2007-12-05 01:00,5,115.58,115.59,115.5,115.54,19822
20080301|2007-12-05 01:30,5,115.54,115.63,115.54,115.62,16232
20080301|2007-12-05 02:00,5,115.62,115.62,115.54,115.58,30383
20080301|2007-12-05 02:30,5,115.57,115.65,115.53,115.62,49625
20080301|2007-12-05 03:00,5,115.62,115.62,115.53,115.59,88341
20080301|2007-12-05 03:30,5,115.59,115.69,115.59,115.69,71981
20080301|2007-12-05 04:00,5,115.7,115.78,115.67,115.77,72784
20080301|2007-12-05 04:30,5,115.76,115.77,115.71,115.72,72358
20080301|2007-12-05 05:00,5,115.71,115.73,115.66,115.7,64500
20080301|2007-12-05 05:30,5,115.7,115.72,115.68,115.68,27582
20080301|2007-12-05 06:00,5,115.68,115.69,115.61,115.64,37584
20080301|2007-12-05 06:30,5,115.64,115.7,115.62,115.66,31796
20080301|2007-12-05 07:00,5,115.66,115.68,115.51,115.56,100935
20080301|2007-12-05 07:30,5,115.56,115.6,115.48,115.57,114824
20080301|2007-12-05 08:00,5,115.58,115.61,115.5,115.55,64351
20080301|2007-12-05 08:30,5,115.54,115.62,115.52,115.59,74642
20080301|2007-12-05 09:00,5,115.59,115.65,115.57,115.58,51212
20080301|2007-12-05 09:30,5,115.58,115.6,115.5,115.57,56383
20080301|2007-12-05 10:00,5,115.57,115.6,115.55,115.6,43603
20080301|2007-12-05 10:30,5,115.6,115.61,115.57,115.58,27479
20080301|2007-12-05 11:00,5,115.58,115.62,115.57,115.61,20934
20080301|2007-12-05 11:30,5,115.6,115.79,115.58,115.76,18638
20080301|2007-12-05 12:00,5,115.77,115.89,115.73,115.78,8792
20080301|2007-12-05 12:30,5,115.78,115.8,115.74,115.75,2443
20080301|2007-12-05 13:00,5,115.76,115.78,115.71,115.76,1355
20080301|2007-12-05 13:30,5,115.77,115.78,115.72,115.76,1385
20080301|2007-12-05 14:00,5,115.74,115.75,115.69,115.69,947
20080301|2007-12-05 14:30,5,115.69,115.72,115.63,115.71,995
20080301|2007-12-05 15:00,5,115.62,115.62,115.62,115.62,51
20080301|2007-12-06 01:00,6,115.44,115.48,115.37,115.38,27467
20080301|2007-12-06 01:30,6,115.38,115.42,115.31,115.36,38506
20080301|2007-12-06 02:00,6,115.36,115.47,115.33,115.43,38934
20080301|2007-12-06 02:30,6,115.42,115.5,115.41,115.42,37001
20080301|2007-12-06 03:00,6,115.41,115.52,115.4,115.48,48872
20080301|2007-12-06 03:30,6,115.48,115.56,115.47,115.55,49172
20080301|2007-12-06 04:00,6,115.55,115.55,115.49,115.53,31713
20080301|2007-12-06 04:30,6,115.53,115.56,115.51,115.53,31937
20080301|2007-12-06 05:00,6,115.53,115.55,115.5,115.53,31506
20080301|2007-12-06 05:30,6,115.53,115.63,115.5,115.55,40521
20080301|2007-12-06 06:00,6,115.55,115.65,115.45,115.55,62453
20080301|2007-12-06 06:30,6,115.54,115.62,115.52,115.53,29344
20080301|2007-12-06 07:00,6,115.53,115.55,115.46,115.49,33334
20080301|2007-12-06 07:30,6,115.48,115.52,115.41,115.5,65866
20080301|2007-12-06 08:00,6,115.5,115.71,115.42,115.58,102613
20080301|2007-12-06 08:30,6,115.57,115.57,115.06,115.16,218454
20080301|2007-12-06 09:00,6,115.16,115.23,115.1,115.16,73877
20080301|2007-12-06 09:30,6,115.17,115.23,115.1,115.15,42150
20080301|2007-12-06 10:00,6,115.15,115.24,115.15,115.17,38168
20080301|2007-12-06 10:30,6,115.17,115.22,115.16,115.19,27210
20080301|2007-12-06 11:00,6,115.19,115.2,115.05,115.07,19305
20080301|2007-12-06 11:30,6,115.07,115.19,115.07,115.18,14588
20080301|2007-12-06 12:00,6,115.17,115.2,115.14,115.17,3155
20080301|2007-12-06 12:30,6,115.18,115.21,115.17,115.2,2628
20080301|2007-12-06 13:00,6,115.2,115.22,115.16,115.17,1832
20080301|2007-12-06 13:30,6,115.17,115.17,115.09,115.14,1657
20080301|2007-12-06 14:00,6,115.13,115.13,115.02,115.02,2916
20080301|2007-12-06 14:30,6,115.04,115.06,115.01,115.03,1000
20080301|2007-12-06 15:00,6,115.03,115.03,115.03,115.03,15
20080301|2007-12-07 01:00,7,115.12,115.15,115.06,115.13,12031
20080301|2007-12-07 01:30,7,115.13,115.13,114.93,115.01,32076
20080301|2007-12-07 02:00,7,115.01,115.03,114.86,114.9,51876
20080301|2007-12-07 02:30,7,114.9,114.92,114.75,114.81,76798
20080301|2007-12-07 03:00,7,114.8,114.84,114.75,114.77,33280
20080301|2007-12-07 03:30,7,114.77,114.84,114.76,114.79,31468
20080301|2007-12-07 04:00,7,114.79,114.81,114.64,114.72,78635
20080301|2007-12-07 04:30,7,114.71,114.74,114.68,114.7,40123
20080301|2007-12-07 05:00,7,114.69,114.74,114.66,114.74,35224
20080301|2007-12-07 05:30,7,114.74,114.76,114.68,114.71,38449
20080301|2007-12-07 06:00,7,114.71,114.76,114.69,114.7,20651
20080301|2007-12-07 06:30,7,114.7,114.78,114.61,114.63,43724
20080301|2007-12-07 07:00,7,114.62,114.71,114.35,114.55,61816
20080301|2007-12-07 07:30,7,114.55,114.59,114.41,114.53,146856
20080301|2007-12-07 08:00,7,114.54,114.57,114.32,114.42,135052
20080301|2007-12-07 08:30,7,114.42,114.44,114.21,114.21,121207
20080301|2007-12-07 09:00,7,114.22,114.33,114.18,114.21,117849
20080301|2007-12-07 09:30,7,114.21,114.32,114.17,114.17,96454
20080301|2007-12-07 10:00,7,114.18,114.18,114.06,114.14,102821
20080301|2007-12-07 10:30,7,114.13,114.17,114.03,114.13,37528
20080301|2007-12-07 11:00,7,114.13,114.13,114.04,114.06,25616
20080301|2007-12-07 11:30,7,114.06,114.16,114.05,114.14,10809
20080301|2007-12-07 12:00,7,114.13,114.17,114.09,114.14,2988
20080301|2007-12-07 12:30,7,114.14,114.17,114.11,114.13,2064
20080301|2007-12-07 13:00,7,114.13,114.14,114.08,114.11,681
20080301|2007-12-07 13:30,7,114.11,114.18,114.09,114.18,776
20080301|2007-12-07 14:00,7,114.18,114.2,114.16,114.19,625
20080301|2007-12-07 14:30,7,114.19,114.24,114.18,114.23,1716
20080301|2007-12-07 15:00,7,114.2,114.2,114.2,114.2,51
20080301|2007-12-10 01:00,10,114.32,114.34,114.2,114.32,21621
20080301|2007-12-10 01:30,10,114.32,114.36,114.2,114.24,28863
20080301|2007-12-10 02:00,10,114.23,114.23,114.09,114.21,64388
20080301|2007-12-10 02:30,10,114.21,114.27,114.17,114.2,37400
20080301|2007-12-10 03:00,10,114.2,114.2,114.1,114.18,39915
20080301|2007-12-10 03:30,10,114.18,114.24,114.14,114.21,40423
20080301|2007-12-10 04:00,10,114.21,114.24,114.2,114.23,27933
20080301|2007-12-10 04:30,10,114.22,114.29,114.21,114.26,19151
20080301|2007-12-10 05:00,10,114.26,114.26,113.89,113.91,89914
20080301|2007-12-10 05:30,10,113.93,113.95,113.84,113.85,55954
20080301|2007-12-10 06:00,10,113.85,113.9,113.69,113.76,73082
20080301|2007-12-10 06:30,10,113.76,113.8,113.7,113.79,39021
20080301|2007-12-10 07:00,10,113.79,113.79,113.69,113.77,29507
20080301|2007-12-10 07:30,10,113.77,113.83,113.76,113.81,31329
20080301|2007-12-10 08:00,10,113.81,113.82,113.71,113.79,33013
20080301|2007-12-10 08:30,10,113.79,113.88,113.69,113.7,69959
20080301|2007-12-10 09:00,10,113.7,113.75,113.57,113.59,84349
20080301|2007-12-10 09:30,10,113.59,113.64,113.47,113.51,87146
20080301|2007-12-10 10:00,10,113.51,113.57,113.42,113.54,81813
20080301|2007-12-10 10:30,10,113.54,113.58,113.52,113.53,23599
20080301|2007-12-10 11:00,10,113.52,113.55,113.48,113.49,15871
20080301|2007-12-10 11:30,10,113.48,113.58,113.48,113.56,8998
20080301|2007-12-10 12:00,10,113.56,113.58,113.52,113.55,4953
20080301|2007-12-10 12:30,10,113.54,113.58,113.53,113.54,1519
20080301|2007-12-10 13:00,10,113.54,113.58,113.53,113.57,1383
20080301|2007-12-10 13:30,10,113.58,113.59,113.55,113.58,2808
20080301|2007-12-10 14:00,10,113.59,113.59,113.56,113.58,826
20080301|2007-12-10 14:30,10,113.58,113.59,113.56,113.59,1128
20080301|2007-12-10 15:00,10,113.59,113.59,113.59,113.59,97
20080301|2007-12-11 01:00,11,113.59,113.62,113.45,113.47,30813
20080301|2007-12-11 01:30,11,113.47,113.63,113.47,113.6,20589
20080301|2007-12-11 02:00,11,113.61,113.67,113.57,113.65,40037
20080301|2007-12-11 02:30,11,113.65,113.69,113.58,113.59,31348
20080301|2007-12-11 03:00,11,113.59,113.64,113.48,113.55,52099
20080301|2007-12-11 03:30,11,113.54,113.57,113.48,113.55,43149
20080301|2007-12-11 04:00,11,113.55,113.63,113.38,113.48,81761
20080301|2007-12-11 04:30,11,113.49,113.56,113.46,113.56,40932
20080301|2007-12-11 05:00,11,113.56,113.65,113.56,113.59,39135
20080301|2007-12-11 05:30,11,113.6,113.64,113.53,113.59,32922
20080301|2007-12-11 06:00,11,113.59,113.68,113.59,113.64,32753
20080301|2007-12-11 06:30,11,113.63,113.69,113.63,113.65,26260
20080301|2007-12-11 07:00,11,113.66,113.67,113.59,113.65,44894
20080301|2007-12-11 07:30,11,113.65,113.71,113.63,113.65,43960
20080301|2007-12-11 08:00,11,113.65,113.69,113.64,113.68,33415
20080301|2007-12-11 08:30,11,113.69,113.75,113.67,113.67,37590
20080301|2007-12-11 09:00,11,113.67,113.79,113.67,113.79,40534
20080301|2007-12-11 09:30,11,113.78,113.79,113.72,113.77,35524
20080301|2007-12-11 10:00,11,113.77,113.79,113.69,113.71,35307
20080301|2007-12-11 10:30,11,113.72,113.72,113.53,113.6,23014
20080301|2007-12-11 11:00,11,113.59,113.67,113.58,113.66,10786
20080301|2007-12-11 11:30,11,113.66,113.66,113.6,113.6,3879
20080301|2007-12-11 12:00,11,113.6,113.67,113.59,113.66,4604
20080301|2007-12-11 12:30,11,113.66,113.72,113.65,113.69,3210
20080301|2007-12-11 13:00,11,113.7,113.94,113.58,113.93,19105
20080301|2007-12-11 13:30,11,113.93,114.02,113.84,114.01,17840
20080301|2007-12-11 14:00,11,114.02,114.13,113.98,114.09,8233
20080301|2007-12-11 14:30,11,114.1,114.16,114.06,114.12,3000
20080301|2007-12-11 15:00,11,114.16,114.16,114.16,114.16,43
20080301|2007-12-12 01:00,12,113.88,113.92,113.81,113.89,30390
20080301|2007-12-12 01:30,12,113.89,113.97,113.75,113.8,34757
20080301|2007-12-12 02:00,12,113.8,113.85,113.65,113.76,60232
20080301|2007-12-12 02:30,12,113.76,113.77,113.7,113.73,22752
20080301|2007-12-12 03:00,12,113.74,113.77,113.72,113.73,26398
20080301|2007-12-12 03:30,12,113.73,113.74,113.6,113.64,42036
20080301|2007-12-12 04:00,12,113.64,113.67,113.47,113.56,103147
20080301|2007-12-12 04:30,12,113.55,113.58,113.47,113.53,63283
20080301|2007-12-12 05:00,12,113.54,113.59,113.41,113.42,62409
20080301|2007-12-12 05:30,12,113.42,113.44,113.31,113.41,74392
20080301|2007-12-12 06:00,12,113.41,113.47,113.37,113.38,32708
20080301|2007-12-12 06:30,12,113.38,113.39,113.23,113.29,53098
20080301|2007-12-12 07:00,12,113.29,113.45,113.27,113.34,53651
20080301|2007-12-12 07:30,12,113.34,113.44,113.28,113.28,52207
20080301|2007-12-12 08:00,12,113.28,113.29,112.92,113.07,164939
20080301|2007-12-12 08:30,12,113.07,113.19,112.99,113.07,82803
20080301|2007-12-12 09:00,12,113.08,113.19,113,113.03,52128
20080301|2007-12-12 09:30,12,113.02,113.14,112.95,113.07,66022
20080301|2007-12-12 10:00,12,113.07,113.13,113.03,113.07,34069
20080301|2007-12-12 10:30,12,113.06,113.11,113.05,113.1,21630
20080301|2007-12-12 11:00,12,113.1,113.19,113.1,113.18,20434
20080301|2007-12-12 11:30,12,113.18,113.21,113.14,113.2,10480
20080301|2007-12-12 12:00,12,113.2,113.21,113.14,113.16,4457
20080301|2007-12-12 12:30,12,113.16,113.18,113.11,113.15,2135
20080301|2007-12-12 13:00,12,113.15,113.18,113.12,113.18,1054
20080301|2007-12-12 13:30,12,113.17,113.24,113.17,113.24,2444
20080301|2007-12-12 14:00,12,113.22,113.33,113.21,113.29,4684
20080301|2007-12-12 14:30,12,113.29,113.33,113.25,113.29,1590
20080301|2007-12-12 15:00,12,113.3,113.3,113.3,113.3,41
20080301|2007-12-13 01:00,13,113.29,113.39,113.27,113.38,19734
20080301|2007-12-13 01:30,13,113.38,113.4,113.26,113.28,19116
20080301|2007-12-13 02:00,13,113.28,113.37,113.19,113.29,45792
20080301|2007-12-13 02:30,13,113.29,113.31,113.23,113.29,30874
20080301|2007-12-13 03:00,13,113.29,113.36,113.28,113.31,47164
20080301|2007-12-13 03:30,13,113.3,113.33,113.17,113.23,59117
20080301|2007-12-13 04:00,13,113.23,113.33,113.22,113.23,38166
20080301|2007-12-13 04:30,13,113.23,113.28,113.16,113.25,49944
20080301|2007-12-13 05:00,13,113.25,113.28,113.2,113.24,35026
20080301|2007-12-13 05:30,13,113.23,113.27,113.21,113.25,22375
20080301|2007-12-13 06:00,13,113.24,113.36,113.16,113.36,47666
20080301|2007-12-13 06:30,13,113.36,113.38,113.26,113.3,40228
20080301|2007-12-13 07:00,13,113.3,113.31,113.12,113.17,54992
20080301|2007-12-13 07:30,13,113.17,113.19,112.85,112.93,186077
20080301|2007-12-13 08:00,13,112.93,113.08,112.93,113.04,66248
20080301|2007-12-13 08:30,13,113.04,113.19,112.98,113.15,78792
20080301|2007-12-13 09:00,13,113.15,113.18,113.04,113.11,65904
20080301|2007-12-13 09:30,13,113.11,113.25,113.09,113.24,48508
20080301|2007-12-13 10:00,13,113.24,113.31,113.2,113.26,46054
20080301|2007-12-13 10:30,13,113.26,113.29,113.21,113.23,25551
20080301|2007-12-13 11:00,13,113.24,113.25,113.21,113.23,9237
20080301|2007-12-13 11:30,13,113.24,113.26,113.21,113.24,13249
20080301|2007-12-13 12:00,13,113.24,113.3,113.21,113.27,4020
20080301|2007-12-13 12:30,13,113.27,113.29,113.19,113.26,1712
20080301|2007-12-13 13:00,13,113.25,113.28,113.19,113.2,2557
20080301|2007-12-13 13:30,13,113.19,113.22,113.17,113.18,1073
20080301|2007-12-13 14:00,13,113.19,113.22,113.18,113.21,743
20080301|2007-12-13 14:30,13,113.21,113.24,113.18,113.23,1543
20080301|2007-12-13 15:00,13,113.17,113.17,113.17,113.17,64
20080301|2007-12-14 01:00,14,113.13,113.16,113.04,113.15,16827
20080301|2007-12-14 01:30,14,113.14,113.15,113.03,113.06,9382
20080301|2007-12-14 02:00,14,113.06,113.14,113.06,113.13,17680
20080301|2007-12-14 02:30,14,113.13,113.17,113.09,113.15,21235
20080301|2007-12-14 03:00,14,113.16,113.19,113.12,113.16,23910
20080301|2007-12-14 03:30,14,113.16,113.18,113.08,113.13,24237
20080301|2007-12-14 04:00,14,113.13,113.15,113.09,113.11,28011
20080301|2007-12-14 04:30,14,113.12,113.17,113.11,113.13,21578
20080301|2007-12-14 05:00,14,113.13,113.14,113.09,113.1,18069
20080301|2007-12-14 05:30,14,113.1,113.16,113.08,113.1,22992
20080301|2007-12-14 06:00,14,113.1,113.12,113.07,113.09,14713
20080301|2007-12-14 06:30,14,113.1,113.12,113.06,113.11,30722
20080301|2007-12-14 07:00,14,113.11,113.11,112.92,112.98,42273
20080301|2007-12-14 07:30,14,112.98,113.03,112.9,113.02,122575
20080301|2007-12-14 08:00,14,113.02,113.21,112.97,113.19,85313
20080301|2007-12-14 08:30,14,113.19,113.34,113.16,113.3,105258
20080301|2007-12-14 09:00,14,113.3,113.3,113.17,113.24,67673
20080301|2007-12-14 09:30,14,113.23,113.25,113.03,113.03,53302
20080301|2007-12-14 10:00,14,113.03,113.03,112.96,113.01,40589
20080301|2007-12-14 10:30,14,113,113.02,112.94,112.94,14213
20080301|2007-12-14 11:00,14,112.95,112.97,112.91,112.95,13136
20080301|2007-12-14 11:30,14,112.96,112.99,112.94,112.97,6734
20080301|2007-12-14 12:00,14,112.97,113.01,112.94,112.99,1744
20080301|2007-12-14 12:30,14,113,113.01,112.98,113,500
20080301|2007-12-14 13:00,14,113.01,113.03,112.98,113,388
20080301|2007-12-14 13:30,14,112.99,113.02,112.95,113.01,557
20080301|2007-12-14 14:00,14,113,113.03,112.99,113,932
20080301|2007-12-14 14:30,14,113,113.03,112.99,113.03,695
20080301|2007-12-14 15:00,14,112.98,112.98,112.98,112.98,39
20080301|2007-12-17 01:00,17,113.13,113.19,113.11,113.16,12991
20080301|2007-12-17 01:30,17,113.16,113.17,113.09,113.17,10100
20080301|2007-12-17 02:00,17,113.17,113.27,113.12,113.24,21799
20080301|2007-12-17 02:30,17,113.24,113.26,113.21,113.22,23502
20080301|2007-12-17 03:00,17,113.22,113.28,113.21,113.26,20019
20080301|2007-12-17 03:30,17,113.26,113.26,113.21,113.24,20530
20080301|2007-12-17 04:00,17,113.24,113.24,113.19,113.2,18839
20080301|2007-12-17 04:30,17,113.2,113.2,113.05,113.05,29398
20080301|2007-12-17 05:00,17,113.05,113.09,113.05,113.07,17591
20080301|2007-12-17 05:30,17,113.06,113.14,113.04,113.07,18508
20080301|2007-12-17 06:00,17,113.07,113.15,113.05,113.12,10844
20080301|2007-12-17 06:30,17,113.13,113.14,113.07,113.08,12997
20080301|2007-12-17 07:00,17,113.08,113.1,113,113.06,20069
20080301|2007-12-17 07:30,17,113.06,113.11,113.01,113.08,24799
20080301|2007-12-17 08:00,17,113.07,113.18,113.06,113.15,24526
20080301|2007-12-17 08:30,17,113.15,113.22,113.13,113.22,29556
20080301|2007-12-17 09:00,17,113.21,113.22,113.14,113.15,25780
20080301|2007-12-17 09:30,17,113.15,113.18,113.06,113.13,28464
20080301|2007-12-17 10:00,17,113.13,113.17,113.11,113.12,27628
20080301|2007-12-17 10:30,17,113.12,113.14,113.1,113.14,17751
20080301|2007-12-17 11:00,17,113.14,113.18,113.13,113.17,9084
20080301|2007-12-17 11:30,17,113.17,113.21,113.15,113.17,5413
20080301|2007-12-17 12:00,17,113.17,113.2,113.15,113.15,1909
20080301|2007-12-17 12:30,17,113.16,113.23,113.15,113.2,882
20080301|2007-12-17 13:00,17,113.21,113.21,113.18,113.19,780
20080301|2007-12-17 13:30,17,113.19,113.22,113.18,113.22,358
20080301|2007-12-17 14:00,17,113.21,113.25,113.21,113.25,1436
20080301|2007-12-17 14:30,17,113.24,113.28,113.21,113.28,2228
20080301|2007-12-17 15:00,17,113.29,113.29,113.29,113.29,122
20080301|2007-12-18 01:00,18,113.2,113.34,113.2,113.34,14774
20080301|2007-12-18 01:30,18,113.33,113.4,113.32,113.33,24136
20080301|2007-12-18 02:00,18,113.32,113.33,113.2,113.22,29562
20080301|2007-12-18 02:30,18,113.22,113.24,113.16,113.17,31738
20080301|2007-12-18 03:00,18,113.17,113.27,113.17,113.26,18818
20080301|2007-12-18 03:30,18,113.27,113.33,113.24,113.27,36561
20080301|2007-12-18 04:00,18,113.27,113.32,113.26,113.29,36408
20080301|2007-12-18 04:30,18,113.29,113.31,113.21,113.24,28882
20080301|2007-12-18 05:00,18,113.24,113.26,113.1,113.12,33335
20080301|2007-12-18 05:30,18,113.11,113.12,113,113.07,40921
20080301|2007-12-18 06:00,18,113.07,113.09,113.01,113.08,15268
20080301|2007-12-18 06:30,18,113.08,113.09,112.92,112.93,34150
20080301|2007-12-18 07:00,18,112.93,113.01,112.91,112.94,33726
20080301|2007-12-18 07:30,18,112.93,113.05,112.91,113.05,36613
20080301|2007-12-18 08:00,18,113.05,113.09,113.02,113.03,20674
20080301|2007-12-18 08:30,18,113.03,113.13,113.01,113.07,28542
20080301|2007-12-18 09:00,18,113.07,113.14,113.01,113.03,33917
20080301|2007-12-18 09:30,18,113.03,113.26,113.03,113.19,40149
20080301|2007-12-18 10:00,18,113.19,113.24,113.15,113.24,28960
20080301|2007-12-18 10:30,18,113.23,113.29,113.22,113.29,14383
20080301|2007-12-18 11:00,18,113.29,113.32,113.26,113.27,14233
20080301|2007-12-18 11:30,18,113.28,113.3,113.24,113.3,4283
20080301|2007-12-18 12:00,18,113.3,113.31,113.21,113.21,3150
20080301|2007-12-18 12:30,18,113.21,113.29,113.2,113.24,1826
20080301|2007-12-18 13:00,18,113.24,113.25,113.17,113.17,1629
20080301|2007-12-18 13:30,18,113.17,113.21,113.17,113.21,1356
20080301|2007-12-18 14:00,18,113.2,113.2,113.18,113.19,343
20080301|2007-12-18 14:30,18,113.19,113.27,113.17,113.26,780
20080301|2007-12-18 15:00,18,113.27,113.27,113.27,113.27,29
20080301|2007-12-19 01:00,19,113.17,113.28,113.13,113.28,10027
20080301|2007-12-19 01:30,19,113.28,113.28,113.22,113.25,10035
20080301|2007-12-19 02:00,19,113.25,113.43,113.22,113.36,44438
20080301|2007-12-19 02:30,19,113.36,113.38,113.33,113.36,27948
20080301|2007-12-19 03:00,19,113.35,113.39,113.25,113.3,36795
20080301|2007-12-19 03:30,19,113.31,113.48,113.29,113.45,42493
20080301|2007-12-19 04:00,19,113.44,113.56,113.41,113.49,50064
20080301|2007-12-19 04:30,19,113.49,113.51,113.43,113.43,32441
20080301|2007-12-19 05:00,19,113.43,113.6,113.43,113.5,64265
20080301|2007-12-19 05:30,19,113.5,113.52,113.44,113.5,30728
20080301|2007-12-19 06:00,19,113.5,113.51,113.42,113.5,20012
20080301|2007-12-19 06:30,19,113.49,113.53,113.43,113.5,23404
20080301|2007-12-19 07:00,19,113.5,113.5,113.42,113.43,12655
20080301|2007-12-19 07:30,19,113.44,113.45,113.22,113.28,49876
20080301|2007-12-19 08:00,19,113.28,113.29,113.2,113.22,35741
20080301|2007-12-19 08:30,19,113.22,113.3,113.21,113.27,23552
20080301|2007-12-19 09:00,19,113.27,113.28,113.04,113.05,70689
20080301|2007-12-19 09:30,19,113.06,113.11,112.97,113.09,41974
20080301|2007-12-19 10:00,19,113.09,113.28,113.07,113.27,42824
20080301|2007-12-19 10:30,19,113.28,113.35,113.23,113.33,24944
20080301|2007-12-19 11:00,19,113.34,113.37,113.27,113.3,8775
20080301|2007-12-19 11:30,19,113.29,113.33,113.27,113.3,4195
20080301|2007-12-19 12:00,19,113.3,113.39,113.27,113.37,3796
20080301|2007-12-19 12:30,19,113.37,113.46,113.35,113.36,6190
20080301|2007-12-19 13:00,19,113.36,113.39,113.23,113.23,2653
20080301|2007-12-19 13:30,19,113.23,113.24,113.18,113.22,3211
20080301|2007-12-19 14:00,19,113.21,113.31,113.2,113.25,1249
20080301|2007-12-19 14:30,19,113.27,113.35,113.25,113.35,1108
20080301|2007-12-19 15:00,19,113.35,113.35,113.35,113.35,19
20080301|2007-12-20 01:00,20,113.33,113.43,113.3,113.34,12117
20080301|2007-12-20 01:30,20,113.34,113.38,113.29,113.32,6229
20080301|2007-12-20 02:00,20,113.32,113.48,113.29,113.47,32679
20080301|2007-12-20 02:30,20,113.47,113.48,113.37,113.41,23500
20080301|2007-12-20 03:00,20,113.41,113.42,113.33,113.37,22858
20080301|2007-12-20 03:30,20,113.37,113.37,113.22,113.25,24940
20080301|2007-12-20 04:00,20,113.25,113.27,113.2,113.23,31432
20080301|2007-12-20 04:30,20,113.23,113.24,113.19,113.22,18576
20080301|2007-12-20 05:00,20,113.23,113.28,113.22,113.25,17232
20080301|2007-12-20 05:30,20,113.25,113.27,113.22,113.26,12800
20080301|2007-12-20 06:00,20,113.26,113.27,113.22,113.25,11939
20080301|2007-12-20 06:30,20,113.25,113.32,113.23,113.29,19210
20080301|2007-12-20 07:00,20,113.29,113.35,113.2,113.22,31086
20080301|2007-12-20 07:30,20,113.23,113.33,113.23,113.3,23439
20080301|2007-12-20 08:00,20,113.29,113.32,113.23,113.3,19694
20080301|2007-12-20 08:30,20,113.3,113.35,113.28,113.33,27321
20080301|2007-12-20 09:00,20,113.32,113.44,113.31,113.43,32578
20080301|2007-12-20 09:30,20,113.43,113.46,113.38,113.43,37623
20080301|2007-12-20 10:00,20,113.43,113.56,113.41,113.54,44340
20080301|2007-12-20 10:30,20,113.54,113.56,113.48,113.54,30246
20080301|2007-12-20 11:00,20,113.54,113.65,113.49,113.61,24273
20080301|2007-12-20 11:30,20,113.61,113.64,113.55,113.58,7980
20080301|2007-12-20 12:00,20,113.59,113.65,113.58,113.61,6768
20080301|2007-12-20 12:30,20,113.62,113.62,113.56,113.57,1752
20080301|2007-12-20 13:00,20,113.56,113.59,113.53,113.56,937
20080301|2007-12-20 13:30,20,113.54,113.58,113.53,113.54,923
20080301|2007-12-20 14:00,20,113.55,113.57,113.47,113.5,2031
20080301|2007-12-20 14:30,20,113.5,113.53,113.48,113.49,600
20080301|2007-12-20 15:00,20,113.48,113.48,113.48,113.48,10
20080301|2007-12-21 01:00,21,113.39,113.4,113.33,113.36,9185
20080301|2007-12-21 01:30,21,113.35,113.42,113.32,113.39,8034
20080301|2007-12-21 02:00,21,113.39,113.45,113.37,113.44,14340
20080301|2007-12-21 02:30,21,113.44,113.47,113.39,113.4,22103
20080301|2007-12-21 03:00,21,113.4,113.41,113.35,113.4,21367
20080301|2007-12-21 03:30,21,113.39,113.45,113.38,113.39,18182
20080301|2007-12-21 04:00,21,113.38,113.42,113.35,113.36,19244
20080301|2007-12-21 04:30,21,113.36,113.38,113.29,113.29,24474
20080301|2007-12-21 05:00,21,113.29,113.33,113.22,113.32,29129
20080301|2007-12-21 05:30,21,113.31,113.33,113.27,113.29,10866
20080301|2007-12-21 06:00,21,113.29,113.31,113.25,113.26,8798
20080301|2007-12-21 06:30,21,113.26,113.3,113.26,113.29,11877
20080301|2007-12-21 07:00,21,113.29,113.35,113.23,113.25,17155
20080301|2007-12-21 07:30,21,113.24,113.35,113.24,113.3,17399
20080301|2007-12-21 08:00,21,113.3,113.32,113.2,113.26,22625
20080301|2007-12-21 08:30,21,113.25,113.26,113.18,113.2,26743
20080301|2007-12-21 09:00,21,113.2,113.2,113.01,113.03,39617
20080301|2007-12-21 09:30,21,113.02,113.07,113.02,113.02,14765
20080301|2007-12-21 10:00,21,113.02,113.06,112.91,113,21416
20080301|2007-12-21 10:30,21,112.99,113.1,112.99,113.04,10812
20080301|2007-12-21 11:00,21,113.04,113.05,112.95,113.02,8924
20080301|2007-12-21 11:30,21,113.01,113.09,113,113.09,8573
20080301|2007-12-21 12:00,21,113.08,113.1,113.05,113.08,3517
20080301|2007-12-21 12:30,21,113.07,113.08,112.96,112.99,1061
20080301|2007-12-21 13:00,21,112.99,112.99,112.92,112.94,492
20080301|2007-12-21 13:30,21,112.93,113,112.93,112.96,869
20080301|2007-12-21 14:00,21,112.97,112.99,112.93,112.96,774
20080301|2007-12-21 14:30,21,112.94,113.03,112.87,112.99,1440
20080301|2007-12-21 15:00,21,113,113,113,113,44
20080301|2007-12-27 01:00,27,112.9,112.9,112.6,112.68,17361
20080301|2007-12-27 01:30,27,112.68,112.81,112.68,112.77,8139
20080301|2007-12-27 02:00,27,112.77,112.85,112.76,112.84,11815
20080301|2007-12-27 02:30,27,112.84,112.93,112.82,112.88,17304
20080301|2007-12-27 03:00,27,112.88,112.88,112.81,112.86,10099
20080301|2007-12-27 03:30,27,112.87,112.89,112.83,112.88,11409
20080301|2007-12-27 04:00,27,112.88,112.88,112.75,112.78,24414
20080301|2007-12-27 04:30,27,112.77,112.86,112.77,112.84,10121
20080301|2007-12-27 05:00,27,112.84,112.84,112.77,112.79,5200
20080301|2007-12-27 05:30,27,112.78,112.79,112.75,112.77,5758
20080301|2007-12-27 06:00,27,112.77,112.78,112.71,112.72,7873
20080301|2007-12-27 06:30,27,112.71,112.73,112.65,112.72,8202
20080301|2007-12-27 07:00,27,112.71,112.78,112.67,112.76,13887
20080301|2007-12-27 07:30,27,112.76,112.84,112.75,112.82,22899
20080301|2007-12-27 08:00,27,112.82,112.83,112.7,112.73,12618
20080301|2007-12-27 08:30,27,112.73,112.77,112.7,112.73,11390
20080301|2007-12-27 09:00,27,112.73,112.76,112.71,112.73,10103
20080301|2007-12-27 09:30,27,112.73,112.77,112.72,112.74,9651
20080301|2007-12-27 10:00,27,112.73,112.75,112.66,112.66,8905
20080301|2007-12-27 10:30,27,112.67,112.68,112.65,112.66,5052
20080301|2007-12-27 11:00,27,112.67,112.68,112.65,112.67,1907
20080301|2007-12-27 11:30,27,112.67,112.7,112.66,112.68,1556
20080301|2007-12-27 12:00,27,112.68,112.7,112.66,112.66,361
20080301|2007-12-27 12:30,27,112.66,112.68,112.65,112.66,823
20080301|2007-12-27 13:00,27,112.67,112.67,112.65,112.66,355
20080301|2007-12-27 13:30,27,112.66,112.68,112.65,112.67,377
20080301|2007-12-27 14:00,27,112.66,112.7,112.66,112.7,366
20080301|2007-12-27 14:30,27,112.7,112.72,112.67,112.69,1455
20080301|2007-12-27 15:00,27,112.67,112.67,112.67,112.67,25
20080301|2007-12-28 01:00,28,112.74,112.84,112.74,112.75,6979
20080301|2007-12-28 01:30,28,112.75,112.82,112.75,112.78,4618
20080301|2007-12-28 02:00,28,112.78,112.86,112.75,112.85,12979
20080301|2007-12-28 02:30,28,112.85,112.87,112.83,112.83,15490
20080301|2007-12-28 03:00,28,112.83,112.83,112.79,112.81,14586
20080301|2007-12-28 03:30,28,112.81,112.81,112.67,112.67,30421
20080301|2007-12-28 04:00,28,112.67,112.75,112.67,112.74,23533
20080301|2007-12-28 04:30,28,112.74,112.78,112.72,112.77,13242
20080301|2007-12-28 05:00,28,112.77,112.83,112.77,112.83,13474
20080301|2007-12-28 05:30,28,112.82,112.83,112.77,112.79,9735
20080301|2007-12-28 06:00,28,112.79,112.83,112.77,112.77,10715
20080301|2007-12-28 06:30,28,112.77,112.78,112.72,112.77,9965
20080301|2007-12-28 07:00,28,112.78,112.83,112.76,112.8,6471
20080301|2007-12-28 07:30,28,112.8,113,112.8,112.96,19709
20080301|2007-12-28 08:00,28,112.95,113.1,112.95,113.04,21529
20080301|2007-12-28 08:30,28,113.04,113.15,112.97,113.12,16681
20080301|2007-12-28 09:00,28,113.12,113.18,113.06,113.13,17148
20080301|2007-12-28 09:30,28,113.13,113.19,113.05,113.05,21828
20080301|2007-12-28 10:00,28,113.11,113.11,113.11,113.11,57
20080301|2008-01-02 01:00,2,113.14,113.19,112.91,112.92,23094
20080301|2008-01-02 01:30,2,112.92,112.97,112.86,112.96,16047
20080301|2008-01-02 02:00,2,112.96,113.01,112.93,112.99,16081
20080301|2008-01-02 02:30,2,113,113.04,112.97,113,18639
20080301|2008-01-02 03:00,2,112.99,113.03,112.95,112.96,19066
20080301|2008-01-02 03:30,2,112.95,113,112.89,112.9,39582
20080301|2008-01-02 04:00,2,112.9,112.95,112.85,112.94,43407
20080301|2008-01-02 04:30,2,112.93,112.95,112.9,112.93,13284
20080301|2008-01-02 05:00,2,112.93,113,112.93,112.99,18781
20080301|2008-01-02 05:30,2,112.98,113.09,112.98,113.04,17890
20080301|2008-01-02 06:00,2,113.04,113.09,113.02,113.06,12391
20080301|2008-01-02 06:30,2,113.06,113.12,113.05,113.11,12017
20080301|2008-01-02 07:00,2,113.12,113.23,113.11,113.18,31785
20080301|2008-01-02 07:30,2,113.18,113.21,113.14,113.19,23058
20080301|2008-01-02 08:00,2,113.19,113.37,113.18,113.34,42149
20080301|2008-01-02 08:30,2,113.34,113.54,113.33,113.48,46661
20080301|2008-01-02 09:00,2,113.49,114.03,113.48,113.98,140725
20080301|2008-01-02 09:30,2,113.98,114.05,113.94,114.02,61708
20080301|2008-01-02 10:00,2,114.03,114.23,114,114.15,62779
20080301|2008-01-02 10:30,2,114.14,114.24,114.11,114.18,28433
20080301|2008-01-02 11:00,2,114.18,114.41,114.17,114.33,26408
20080301|2008-01-02 11:30,2,114.33,114.34,114.26,114.31,12560
20080301|2008-01-02 12:00,2,114.31,114.31,114.24,114.24,6043
20080301|2008-01-02 12:30,2,114.24,114.25,114.17,114.23,2271
20080301|2008-01-02 13:00,2,114.23,114.23,114.09,114.12,6831
20080301|2008-01-02 13:30,2,114.12,114.22,114.11,114.22,1790
20080301|2008-01-02 14:00,2,114.22,114.29,114.21,114.23,3098
20080301|2008-01-02 14:30,2,114.23,114.24,114.13,114.14,2315
20080301|2008-01-02 15:00,2,114.12,114.12,114.12,114.12,257
20080301|2008-01-03 01:00,3,114.08,114.16,114.06,114.07,28407
20080301|2008-01-03 01:30,3,114.07,114.23,114.05,114.2,35007
20080301|2008-01-03 02:00,3,114.21,114.25,114.15,114.21,41643
20080301|2008-01-03 02:30,3,114.21,114.28,114.17,114.2,44433
20080301|2008-01-03 03:00,3,114.19,114.21,114.06,114.08,65285
20080301|2008-01-03 03:30,3,114.08,114.14,114.05,114.08,77402
20080301|2008-01-03 04:00,3,114.09,114.37,114.07,114.33,87911
20080301|2008-01-03 04:30,3,114.32,114.48,114.3,114.44,99259
20080301|2008-01-03 05:00,3,114.44,114.47,114.34,114.42,47852
20080301|2008-01-03 05:30,3,114.41,114.43,114.39,114.4,20426
20080301|2008-01-03 06:00,3,114.41,114.42,114.36,114.39,19857
20080301|2008-01-03 06:30,3,114.39,114.43,114.38,114.39,16578
20080301|2008-01-03 07:00,3,114.38,114.41,114.2,114.24,70934
20080301|2008-01-03 07:30,3,114.24,114.25,114.12,114.25,74909
20080301|2008-01-03 08:00,3,114.24,114.26,114.17,114.23,26448
20080301|2008-01-03 08:30,3,114.23,114.37,114.18,114.21,42706
20080301|2008-01-03 09:00,3,114.22,114.27,114.14,114.27,48913
20080301|2008-01-03 09:30,3,114.27,114.31,114.15,114.25,40192
20080301|2008-01-03 10:00,3,114.25,114.45,114.24,114.39,50605
20080301|2008-01-03 10:30,3,114.39,114.46,114.35,114.37,16105
20080301|2008-01-03 11:00,3,114.37,114.38,114.35,114.36,7085
20080301|2008-01-03 11:30,3,114.36,114.43,114.35,114.42,6717
20080301|2008-01-03 12:00,3,114.41,114.48,114.41,114.45,5231
20080301|2008-01-03 12:30,3,114.45,114.49,114.45,114.48,2917
20080301|2008-01-03 13:00,3,114.49,114.5,114.46,114.48,1989
20080301|2008-01-03 13:30,3,114.48,114.5,114.46,114.48,2390
20080301|2008-01-03 14:00,3,114.48,114.56,114.46,114.54,3927
20080301|2008-01-03 14:30,3,114.55,114.56,114.51,114.53,781
20080301|2008-01-03 15:00,3,114.53,114.53,114.53,114.53,120
20080301|2008-01-04 01:00,4,114.41,114.46,114.38,114.42,15880
20080301|2008-01-04 01:30,4,114.42,114.46,114.41,114.45,9233
20080301|2008-01-04 02:00,4,114.45,114.47,114.36,114.46,31280
20080301|2008-01-04 02:30,4,114.46,114.49,114.43,114.47,36267
20080301|2008-01-04 03:00,4,114.47,114.57,114.46,114.5,52529
20080301|2008-01-04 03:30,4,114.5,114.55,114.46,114.5,45998
20080301|2008-01-04 04:00,4,114.51,114.51,114.44,114.49,33955
20080301|2008-01-04 04:30,4,114.49,114.51,114.43,114.45,35942
20080301|2008-01-04 05:00,4,114.46,114.48,114.43,114.45,22395
20080301|2008-01-04 05:30,4,114.45,114.48,114.45,114.47,18505
20080301|2008-01-04 06:00,4,114.47,114.54,114.46,114.48,23147
20080301|2008-01-04 06:30,4,114.48,114.49,114.43,114.45,27256
20080301|2008-01-04 07:00,4,114.46,114.75,114.41,114.73,55677
20080301|2008-01-04 07:30,4,114.73,114.93,114.72,114.9,182680
20080301|2008-01-04 08:00,4,114.9,114.93,114.76,114.84,73038
20080301|2008-01-04 08:30,4,114.84,114.94,114.8,114.81,90336
20080301|2008-01-04 09:00,4,114.81,114.94,114.8,114.92,81973
20080301|2008-01-04 09:30,4,114.92,114.99,114.88,114.93,55801
20080301|2008-01-04 10:00,4,114.93,114.96,114.87,114.91,41928
20080301|2008-01-04 10:30,4,114.9,114.95,114.89,114.9,19514
20080301|2008-01-04 11:00,4,114.9,114.96,114.87,114.92,26824
20080301|2008-01-04 11:30,4,114.93,114.96,114.91,114.94,5595
20080301|2008-01-04 12:00,4,114.94,114.99,114.94,114.96,2624
20080301|2008-01-04 12:30,4,114.96,115,114.94,114.97,4046
20080301|2008-01-04 13:00,4,114.97,115.08,114.96,115.06,5704
20080301|2008-01-04 13:30,4,115.05,115.07,114.98,114.98,1759
20080301|2008-01-04 14:00,4,114.99,115,114.95,114.98,1040
20080301|2008-01-04 14:30,4,114.97,114.98,114.93,114.96,1025
20080301|2008-01-04 15:00,4,114.95,114.95,114.95,114.95,101
20080301|2008-01-07 01:00,7,114.85,114.89,114.82,114.83,21167
20080301|2008-01-07 01:30,7,114.84,114.85,114.74,114.77,30917
20080301|2008-01-07 02:00,7,114.77,114.89,114.74,114.79,46083
20080301|2008-01-07 02:30,7,114.8,114.93,114.79,114.87,48145
20080301|2008-01-07 03:00,7,114.87,114.87,114.82,114.84,28795
20080301|2008-01-07 03:30,7,114.84,114.85,114.8,114.82,32064
20080301|2008-01-07 04:00,7,114.82,114.82,114.73,114.79,45988
20080301|2008-01-07 04:30,7,114.79,114.81,114.77,114.78,28376
20080301|2008-01-07 05:00,7,114.79,114.9,114.75,114.86,44089
20080301|2008-01-07 05:30,7,114.86,114.93,114.84,114.86,36183
20080301|2008-01-07 06:00,7,114.86,114.89,114.82,114.87,19023
20080301|2008-01-07 06:30,7,114.87,114.94,114.81,114.83,32863
20080301|2008-01-07 07:00,7,114.82,114.87,114.79,114.85,22586
20080301|2008-01-07 07:30,7,114.84,114.85,114.75,114.83,43076
20080301|2008-01-07 08:00,7,114.83,114.92,114.82,114.88,36574
20080301|2008-01-07 08:30,7,114.88,114.97,114.82,114.92,54295
20080301|2008-01-07 09:00,7,114.92,115.11,114.89,115.05,88855
20080301|2008-01-07 09:30,7,115.05,115.12,115.02,115.07,73745
20080301|2008-01-07 10:00,7,115.07,115.1,114.98,115.02,48798
20080301|2008-01-07 10:30,7,115.02,115.03,114.96,115,26997
20080301|2008-01-07 11:00,7,114.99,115.06,114.98,114.99,18300
20080301|2008-01-07 11:30,7,114.98,115.04,114.96,115.02,8307
20080301|2008-01-07 12:00,7,115.02,115.06,115.01,115.06,3717
20080301|2008-01-07 12:30,7,115.06,115.07,115.02,115.03,1953
20080301|2008-01-07 13:00,7,115.04,115.08,115.01,115.01,2142
20080301|2008-01-07 13:30,7,115.02,115.08,115,115.07,761
20080301|2008-01-07 14:00,7,115.07,115.11,115.04,115.11,1317
20080301|2008-01-07 14:30,7,115.11,115.14,115.06,115.06,2359
20080301|2008-01-07 15:00,7,115.09,115.09,115.09,115.09,221
20080301|2008-01-08 01:00,8,114.94,114.95,114.86,114.89,23478
20080301|2008-01-08 01:30,8,114.89,114.91,114.84,114.88,15271
20080301|2008-01-08 02:00,8,114.88,114.91,114.8,114.84,31045
20080301|2008-01-08 02:30,8,114.84,114.85,114.76,114.79,47204
20080301|2008-01-08 03:00,8,114.79,114.83,114.77,114.8,37356
20080301|2008-01-08 03:30,8,114.8,114.85,114.77,114.84,34769
20080301|2008-01-08 04:00,8,114.84,114.89,114.82,114.87,49743
20080301|2008-01-08 04:30,8,114.86,114.87,114.75,114.76,52596
20080301|2008-01-08 05:00,8,114.76,114.87,114.74,114.84,42075
20080301|2008-01-08 05:30,8,114.84,114.86,114.79,114.8,33262
20080301|2008-01-08 06:00,8,114.8,114.85,114.75,114.82,52502
20080301|2008-01-08 06:30,8,114.83,114.84,114.77,114.79,20721
20080301|2008-01-08 07:00,8,114.79,114.81,114.73,114.79,45409
20080301|2008-01-08 07:30,8,114.78,114.88,114.76,114.87,39328
20080301|2008-01-08 08:00,8,114.87,114.89,114.81,114.82,33746
20080301|2008-01-08 08:30,8,114.82,114.85,114.76,114.78,51577
20080301|2008-01-08 09:00,8,114.79,114.79,114.6,114.61,149278
20080301|2008-01-08 09:30,8,114.62,114.65,114.58,114.63,67745
20080301|2008-01-08 10:00,8,114.63,114.73,114.62,114.67,106860
20080301|2008-01-08 10:30,8,114.67,114.84,114.65,114.78,73099
20080301|2008-01-08 11:00,8,114.78,114.84,114.77,114.78,22314
20080301|2008-01-08 11:30,8,114.78,114.81,114.76,114.81,7308
20080301|2008-01-08 12:00,8,114.8,114.82,114.71,114.78,8832
20080301|2008-01-08 12:30,8,114.78,114.79,114.75,114.75,2015
20080301|2008-01-08 13:00,8,114.75,114.79,114.73,114.75,1509
20080301|2008-01-08 13:30,8,114.75,114.84,114.74,114.82,2343
20080301|2008-01-08 14:00,8,114.83,114.89,114.82,114.88,3528
20080301|2008-01-08 14:30,8,114.88,114.95,114.86,114.95,3890
20080301|2008-01-08 15:00,8,114.95,114.95,114.95,114.95,228
20080301|2008-01-09 01:00,9,114.92,114.97,114.84,114.86,36283
20080301|2008-01-09 01:30,9,114.87,114.92,114.82,114.9,25548
20080301|2008-01-09 02:00,9,114.9,115.03,114.9,114.93,56151
20080301|2008-01-09 02:30,9,114.93,115.09,114.93,115.03,86204
20080301|2008-01-09 03:00,9,115.04,115.06,115,115.04,36322
20080301|2008-01-09 03:30,9,115.04,115.07,114.98,115,45517
20080301|2008-01-09 04:00,9,114.99,115.04,114.96,115.01,41545
20080301|2008-01-09 04:30,9,115.01,115.04,114.96,115.01,53436
20080301|2008-01-09 05:00,9,115.01,115.01,114.92,114.94,54843
20080301|2008-01-09 05:30,9,114.94,115.01,114.94,114.97,24787
20080301|2008-01-09 06:00,9,114.98,115.1,114.97,115.05,49055
20080301|2008-01-09 06:30,9,115.05,115.06,114.96,115.03,30324
20080301|2008-01-09 07:00,9,115.03,115.05,114.95,114.99,42942
20080301|2008-01-09 07:30,9,114.99,115.17,114.99,115.16,86543
20080301|2008-01-09 08:00,9,115.16,115.25,115.13,115.21,121430
20080301|2008-01-09 08:30,9,115.2,115.21,115.11,115.16,68926
20080301|2008-01-09 09:00,9,115.16,115.25,115.12,115.19,59880
20080301|2008-01-09 09:30,9,115.19,115.27,115.14,115.23,81412
20080301|2008-01-09 10:00,9,115.23,115.36,115.2,115.29,77988
20080301|2008-01-09 10:30,9,115.29,115.4,115.29,115.34,38859
20080301|2008-01-09 11:00,9,115.33,115.36,115.28,115.3,12239
20080301|2008-01-09 11:30,9,115.29,115.34,115.28,115.3,10907
20080301|2008-01-09 12:00,9,115.31,115.36,115.29,115.35,3852
20080301|2008-01-09 12:30,9,115.34,115.38,115.33,115.38,1129
20080301|2008-01-09 13:00,9,115.38,115.41,115.34,115.34,4868
20080301|2008-01-09 13:30,9,115.35,115.36,115.29,115.29,1975
20080301|2008-01-09 14:00,9,115.3,115.3,115.22,115.24,4973
20080301|2008-01-09 14:30,9,115.24,115.26,115.14,115.15,7894
20080301|2008-01-09 15:00,9,115.13,115.13,115.13,115.13,216
20080301|2008-01-10 01:00,10,115.21,115.24,115.15,115.16,27109
20080301|2008-01-10 01:30,10,115.16,115.25,115.14,115.25,19877
20080301|2008-01-10 02:00,10,115.25,115.25,115.17,115.21,29622
20080301|2008-01-10 02:30,10,115.21,115.23,115.15,115.18,29734
20080301|2008-01-10 03:00,10,115.19,115.22,115.17,115.21,42850
20080301|2008-01-10 03:30,10,115.21,115.23,115.16,115.19,59477
20080301|2008-01-10 04:00,10,115.19,115.29,115.18,115.28,53657
20080301|2008-01-10 04:30,10,115.28,115.29,115.22,115.22,42825
20080301|2008-01-10 05:00,10,115.23,115.29,115.23,115.29,39792
20080301|2008-01-10 05:30,10,115.29,115.32,115.26,115.27,32107
20080301|2008-01-10 06:00,10,115.27,115.29,115.19,115.21,48048
20080301|2008-01-10 06:30,10,115.2,115.29,115.2,115.23,36053
20080301|2008-01-10 07:00,10,115.23,115.28,115.2,115.21,26999
20080301|2008-01-10 07:30,10,115.2,115.49,115.19,115.39,141771
20080301|2008-01-10 08:00,10,115.38,115.45,115.29,115.38,94638
20080301|2008-01-10 08:30,10,115.37,115.43,115.21,115.24,99244
20080301|2008-01-10 09:00,10,115.23,115.27,115.08,115.23,139063
20080301|2008-01-10 09:30,10,115.23,115.28,115.18,115.26,48983
20080301|2008-01-10 10:00,10,115.25,115.3,115.22,115.26,56053
20080301|2008-01-10 10:30,10,115.27,115.29,115.23,115.27,18196
20080301|2008-01-10 11:00,10,115.27,115.43,115.25,115.27,47370
20080301|2008-01-10 11:30,10,115.27,115.39,115.27,115.34,23779
20080301|2008-01-10 12:00,10,115.34,115.35,115.28,115.28,11308
20080301|2008-01-10 12:30,10,115.28,115.34,115.28,115.33,3122
20080301|2008-01-10 13:00,10,115.33,115.34,115.23,115.24,3265
20080301|2008-01-10 13:30,10,115.23,115.24,115.15,115.16,7491
20080301|2008-01-10 14:00,10,115.17,115.18,115.13,115.15,2410
20080301|2008-01-10 14:30,10,115.14,115.16,115.13,115.13,2419
20080301|2008-01-10 15:00,10,115.13,115.13,115.13,115.13,318
20080301|2008-01-11 01:00,11,115.32,115.36,115.27,115.3,24898
20080301|2008-01-11 01:30,11,115.31,115.31,115.21,115.26,20964
20080301|2008-01-11 02:00,11,115.25,115.29,115.15,115.16,63224
20080301|2008-01-11 02:30,11,115.16,115.18,115.04,115.13,109801
20080301|2008-01-11 03:00,11,115.13,115.15,115.08,115.12,69662
20080301|2008-01-11 03:30,11,115.12,115.12,115.01,115.02,94361
20080301|2008-01-11 04:00,11,115.02,115.07,114.98,115.02,68839
20080301|2008-01-11 04:30,11,115.01,115.02,114.85,114.91,119938
20080301|2008-01-11 05:00,11,114.92,115.02,114.92,114.98,74863
20080301|2008-01-11 05:30,11,114.97,115.12,114.97,115.08,80451
20080301|2008-01-11 06:00,11,115.08,115.12,115,115.09,54279
20080301|2008-01-11 06:30,11,115.08,115.12,114.99,115.02,52352
20080301|2008-01-11 07:00,11,115.02,115.08,114.97,115.04,49331
20080301|2008-01-11 07:30,11,115.04,115.11,115.01,115.09,48880
20080301|2008-01-11 08:00,11,115.1,115.18,115.05,115.13,62120
20080301|2008-01-11 08:30,11,115.14,115.31,115.12,115.3,89771
20080301|2008-01-11 09:00,11,115.3,115.34,115.23,115.27,81633
20080301|2008-01-11 09:30,11,115.28,115.31,115.19,115.23,59470
20080301|2008-01-11 10:00,11,115.24,115.27,115.21,115.24,45462
20080301|2008-01-11 10:30,11,115.24,115.26,115.21,115.24,17327
20080301|2008-01-11 11:00,11,115.24,115.33,115.24,115.32,15083
20080301|2008-01-11 11:30,11,115.33,115.33,115.27,115.32,9749
20080301|2008-01-11 12:00,11,115.32,115.38,115.31,115.34,7475
20080301|2008-01-11 12:30,11,115.33,115.37,115.32,115.34,2611
20080301|2008-01-11 13:00,11,115.36,115.37,115.31,115.35,1147
20080301|2008-01-11 13:30,11,115.35,115.41,115.34,115.41,2422
20080301|2008-01-11 14:00,11,115.4,115.48,115.4,115.46,5948
20080301|2008-01-11 14:30,11,115.47,115.5,115.42,115.44,2793
20080301|2008-01-11 15:00,11,115.45,115.45,115.45,115.45,80
20080301|2008-01-14 01:00,14,115.43,115.57,115.43,115.48,39074
20080301|2008-01-14 01:30,14,115.49,115.6,115.47,115.51,56142
20080301|2008-01-14 02:00,14,115.51,115.51,115.42,115.45,38940
20080301|2008-01-14 02:30,14,115.46,115.5,115.4,115.42,39241
20080301|2008-01-14 03:00,14,115.41,115.61,115.4,115.58,63082
20080301|2008-01-14 03:30,14,115.58,115.64,115.54,115.57,98436
20080301|2008-01-14 04:00,14,115.57,115.6,115.51,115.55,72536
20080301|2008-01-14 04:30,14,115.56,115.68,115.54,115.63,85200
20080301|2008-01-14 05:00,14,115.62,115.69,115.61,115.65,61520
20080301|2008-01-14 05:30,14,115.64,115.73,115.62,115.67,65408
20080301|2008-01-14 06:00,14,115.68,115.69,115.62,115.65,34511
20080301|2008-01-14 06:30,14,115.65,115.65,115.54,115.55,55778
20080301|2008-01-14 07:00,14,115.55,115.57,115.47,115.48,44892
20080301|2008-01-14 07:30,14,115.48,115.54,115.44,115.49,62353
20080301|2008-01-14 08:00,14,115.49,115.53,115.46,115.47,47634
20080301|2008-01-14 08:30,14,115.48,115.61,115.46,115.57,74883
20080301|2008-01-14 09:00,14,115.57,115.6,115.5,115.56,62848
20080301|2008-01-14 09:30,14,115.56,115.61,115.5,115.51,56711
20080301|2008-01-14 10:00,14,115.51,115.61,115.46,115.55,59206
20080301|2008-01-14 10:30,14,115.54,115.62,115.54,115.54,29890
20080301|2008-01-14 11:00,14,115.55,115.58,115.54,115.56,8946
20080301|2008-01-14 11:30,14,115.56,115.57,115.53,115.55,6282
20080301|2008-01-14 12:00,14,115.55,115.55,115.5,115.52,3943
20080301|2008-01-14 12:30,14,115.52,115.52,115.45,115.47,3265
20080301|2008-01-14 13:00,14,115.48,115.55,115.48,115.51,871
20080301|2008-01-14 13:30,14,115.5,115.52,115.47,115.48,1184
20080301|2008-01-14 14:00,14,115.48,115.52,115.47,115.52,1029
20080301|2008-01-14 14:30,14,115.51,115.53,115.5,115.51,1146
20080301|2008-01-14 15:00,14,115.48,115.48,115.48,115.48,34
20080301|2008-01-15 01:00,15,115.61,115.65,115.59,115.61,21484
20080301|2008-01-15 01:30,15,115.62,115.65,115.56,115.58,20126
20080301|2008-01-15 02:00,15,115.58,115.59,115.52,115.55,39180
20080301|2008-01-15 02:30,15,115.55,115.58,115.49,115.55,47368
20080301|2008-01-15 03:00,15,115.56,115.57,115.5,115.54,38311
20080301|2008-01-15 03:30,15,115.54,115.68,115.54,115.66,75583
20080301|2008-01-15 04:00,15,115.66,115.68,115.58,115.63,64574
20080301|2008-01-15 04:30,15,115.63,115.69,115.62,115.63,53746
20080301|2008-01-15 05:00,15,115.63,115.7,115.61,115.63,42682
20080301|2008-01-15 05:30,15,115.63,115.67,115.53,115.58,78072
20080301|2008-01-15 06:00,15,115.58,115.64,115.56,115.61,18368
20080301|2008-01-15 06:30,15,115.61,115.68,115.61,115.66,28217
20080301|2008-01-15 07:00,15,115.67,115.79,115.66,115.76,77116
20080301|2008-01-15 07:30,15,115.76,115.83,115.71,115.78,141792
20080301|2008-01-15 08:00,15,115.77,115.82,115.72,115.79,72055
20080301|2008-01-15 08:30,15,115.8,115.85,115.74,115.78,88384
20080301|2008-01-15 09:00,15,115.78,115.87,115.72,115.87,101753
20080301|2008-01-15 09:30,15,115.86,115.92,115.83,115.83,79391
20080301|2008-01-15 10:00,15,115.83,115.88,115.8,115.86,44327
20080301|2008-01-15 10:30,15,115.86,115.89,115.8,115.81,27672
20080301|2008-01-15 11:00,15,115.81,115.82,115.72,115.74,32077
20080301|2008-01-15 11:30,15,115.75,115.82,115.74,115.76,16708
20080301|2008-01-15 12:00,15,115.76,115.79,115.74,115.78,4610
20080301|2008-01-15 12:30,15,115.78,115.86,115.77,115.84,3830
20080301|2008-01-15 13:00,15,115.84,115.87,115.82,115.86,1561
20080301|2008-01-15 13:30,15,115.86,115.91,115.83,115.91,2617
20080301|2008-01-15 14:00,15,115.91,116.02,115.9,115.91,16210
20080301|2008-01-15 14:30,15,115.91,115.97,115.86,115.94,2783
20080301|2008-01-15 15:00,15,115.93,115.93,115.93,115.93,268
20080301|2008-01-16 01:00,16,116.13,116.21,116.03,116.16,74259
20080301|2008-01-16 01:30,16,116.16,116.16,116.05,116.1,48547
20080301|2008-01-16 02:00,16,116.1,116.22,116.07,116.09,74689
20080301|2008-01-16 02:30,16,116.09,116.13,116,116.06,85236
20080301|2008-01-16 03:00,16,116.06,116.12,116.03,116.06,55326
20080301|2008-01-16 03:30,16,116.05,116.05,115.99,116.02,65874
20080301|2008-01-16 04:00,16,116.02,116.13,116.01,116.13,61632
20080301|2008-01-16 04:30,16,116.12,116.18,116.09,116.13,54560
20080301|2008-01-16 05:00,16,116.13,116.2,116.12,116.15,44613
20080301|2008-01-16 05:30,16,116.14,116.24,116.11,116.13,84426
20080301|2008-01-16 06:00,16,116.14,116.21,116.06,116.18,63577
20080301|2008-01-16 06:30,16,116.17,116.18,116.07,116.12,32504
20080301|2008-01-16 07:00,16,116.13,116.14,116.06,116.09,37303
20080301|2008-01-16 07:30,16,116.09,116.16,116.05,116.11,65129
20080301|2008-01-16 08:00,16,116.1,116.1,115.94,116.01,113503
20080301|2008-01-16 08:30,16,116.02,116.02,115.75,115.87,186424
20080301|2008-01-16 09:00,16,115.87,116.1,115.86,116.05,132209
20080301|2008-01-16 09:30,16,116.05,116.37,116.01,116.28,180255
20080301|2008-01-16 10:00,16,116.28,116.31,116.19,116.21,81246
20080301|2008-01-16 10:30,16,116.22,116.28,116.15,116.16,63118
20080301|2008-01-16 11:00,16,116.16,116.23,116.14,116.22,25805
20080301|2008-01-16 11:30,16,116.22,116.22,116.14,116.21,11493
20080301|2008-01-16 12:00,16,116.21,116.28,116.21,116.27,6537
20080301|2008-01-16 12:30,16,116.27,116.29,116.24,116.27,4756
20080301|2008-01-16 13:00,16,116.28,116.29,116.18,116.18,3182
20080301|2008-01-16 13:30,16,116.19,116.21,116.09,116.21,6440
20080301|2008-01-16 14:00,16,116.21,116.21,116.08,116.08,3151
20080301|2008-01-16 14:30,16,116.08,116.2,116.08,116.16,1899
20080301|2008-01-16 15:00,16,116.15,116.15,116.15,116.15,36
20080301|2008-01-17 01:00,17,116.09,116.12,116.04,116.07,40569
20080301|2008-01-17 01:30,17,116.07,116.08,115.95,115.98,63867
20080301|2008-01-17 02:00,17,115.98,116.06,115.96,115.97,59194
20080301|2008-01-17 02:30,17,115.97,116.1,115.96,116.06,69022
20080301|2008-01-17 03:00,17,116.06,116.06,116.01,116.03,48869
20080301|2008-01-17 03:30,17,116.03,116.07,115.97,115.99,56592
20080301|2008-01-17 04:00,17,115.99,116.03,115.95,116.01,62441
20080301|2008-01-17 04:30,17,116,116.12,115.94,116.08,99866
20080301|2008-01-17 05:00,17,116.08,116.17,115.97,116.06,99801
20080301|2008-01-17 05:30,17,116.07,116.13,116.03,116.03,33625
20080301|2008-01-17 06:00,17,116.03,116.16,116.03,116.15,56468
20080301|2008-01-17 06:30,17,116.15,116.18,116,116.02,48246
20080301|2008-01-17 07:00,17,116.01,116.13,116.01,116.08,45549
20080301|2008-01-17 07:30,17,116.09,116.09,115.87,115.93,105536
20080301|2008-01-17 08:00,17,115.93,115.94,115.79,115.89,87210
20080301|2008-01-17 08:30,17,115.89,116.19,115.88,116.18,77346
20080301|2008-01-17 09:00,17,116.19,116.28,116.05,116.2,168675
20080301|2008-01-17 09:30,17,116.2,116.22,116.09,116.12,86219
20080301|2008-01-17 10:00,17,116.13,116.25,116.07,116.24,68680
20080301|2008-01-17 10:30,17,116.24,116.29,116.16,116.29,53472
20080301|2008-01-17 11:00,17,116.29,116.44,116.27,116.32,71868
20080301|2008-01-17 11:30,17,116.32,116.37,116.3,116.36,12249
20080301|2008-01-17 12:00,17,116.35,116.4,116.31,116.33,7306
20080301|2008-01-17 12:30,17,116.33,116.36,116.29,116.33,2940
20080301|2008-01-17 13:00,17,116.33,116.41,116.32,116.38,1920
20080301|2008-01-17 13:30,17,116.38,116.44,116.36,116.43,1818
20080301|2008-01-17 14:00,17,116.44,116.54,116.43,116.54,5729
20080301|2008-01-17 14:30,17,116.53,116.55,116.47,116.51,3376
20080301|2008-01-17 15:00,17,116.53,116.53,116.53,116.53,122
20080301|2008-01-18 01:00,18,116.31,116.34,116.24,116.25,37953
20080301|2008-01-18 01:30,18,116.26,116.4,116.23,116.38,47968
20080301|2008-01-18 02:00,18,116.38,116.4,116.3,116.33,56816
20080301|2008-01-18 02:30,18,116.32,116.4,116.25,116.36,61316
20080301|2008-01-18 03:00,18,116.36,116.44,116.35,116.42,79164
20080301|2008-01-18 03:30,18,116.41,116.43,116.32,116.38,67887
20080301|2008-01-18 04:00,18,116.37,116.41,116.32,116.33,60355
20080301|2008-01-18 04:30,18,116.34,116.35,116.22,116.27,92922
20080301|2008-01-18 05:00,18,116.27,116.31,116.24,116.27,63853
20080301|2008-01-18 05:30,18,116.27,116.34,116.25,116.27,34636
20080301|2008-01-18 06:00,18,116.27,116.29,116.19,116.19,33951
20080301|2008-01-18 06:30,18,116.19,116.26,116.14,116.18,49595
20080301|2008-01-18 07:00,18,116.19,116.19,116.1,116.11,49546
20080301|2008-01-18 07:30,18,116.11,116.21,116.05,116.18,78803
20080301|2008-01-18 08:00,18,116.18,116.27,116.16,116.25,47405
20080301|2008-01-18 08:30,18,116.25,116.3,116.14,116.21,70566
20080301|2008-01-18 09:00,18,116.2,116.27,116.04,116.13,95508
20080301|2008-01-18 09:30,18,116.14,116.26,116.14,116.23,79263
20080301|2008-01-18 10:00,18,116.23,116.46,116.22,116.33,82448
20080301|2008-01-18 10:30,18,116.32,116.4,116.32,116.35,36702
20080301|2008-01-18 11:00,18,116.34,116.35,116.28,116.28,17981
20080301|2008-01-18 11:30,18,116.28,116.32,116.26,116.31,8601
20080301|2008-01-18 12:00,18,116.31,116.35,116.28,116.32,3205
20080301|2008-01-18 12:30,18,116.31,116.37,116.3,116.36,1122
20080301|2008-01-18 13:00,18,116.36,116.37,116.32,116.32,318
20080301|2008-01-18 13:30,18,116.35,116.4,116.32,116.39,945
20080301|2008-01-18 14:00,18,116.39,116.4,116.32,116.32,585
20080301|2008-01-18 14:30,18,116.32,116.32,116.23,116.23,1474
20080301|2008-01-18 15:00,18,116.25,116.25,116.25,116.25,12
20080301|2008-01-21 01:00,21,116.44,116.5,116.39,116.47,30316
20080301|2008-01-21 01:30,21,116.47,116.48,116.39,116.42,18346
20080301|2008-01-21 02:00,21,116.41,116.65,116.39,116.58,69922
20080301|2008-01-21 02:30,21,116.58,116.74,116.57,116.69,84792
20080301|2008-01-21 03:00,21,116.69,116.69,116.63,116.65,43810
20080301|2008-01-21 03:30,21,116.65,116.65,116.54,116.57,54143
20080301|2008-01-21 04:00,21,116.58,116.68,116.57,116.64,25530
20080301|2008-01-21 04:30,21,116.65,116.86,116.64,116.81,79588
20080301|2008-01-21 05:00,21,116.82,116.85,116.69,116.69,59666
20080301|2008-01-21 05:30,21,116.69,116.88,116.67,116.82,53643
20080301|2008-01-21 06:00,21,116.82,116.89,116.75,116.79,50033
20080301|2008-01-21 06:30,21,116.79,116.81,116.7,116.73,34554
20080301|2008-01-21 07:00,21,116.74,116.82,116.71,116.79,30401
20080301|2008-01-21 07:30,21,116.79,116.89,116.76,116.84,41616
20080301|2008-01-21 08:00,21,116.83,116.87,116.79,116.82,31592
20080301|2008-01-21 08:30,21,116.82,116.84,116.73,116.77,34579
20080301|2008-01-21 09:00,21,116.77,116.87,116.75,116.86,28763
20080301|2008-01-21 09:30,21,116.86,116.88,116.81,116.87,37128
20080301|2008-01-21 10:00,21,116.87,116.93,116.84,116.85,53947
20080301|2008-01-21 10:30,21,116.85,116.96,116.83,116.9,34246
20080301|2008-01-21 11:00,21,116.9,116.91,116.87,116.89,13519
20080301|2008-01-21 11:30,21,116.9,116.91,116.86,116.87,7552
20080301|2008-01-21 12:00,21,116.87,116.92,116.87,116.9,3769
20080301|2008-01-21 12:30,21,116.91,116.93,116.87,116.88,1343
20080301|2008-01-21 13:00,21,116.88,116.93,116.87,116.9,506
20080301|2008-01-21 13:30,21,116.89,116.92,116.89,116.91,86
20080301|2008-01-21 14:00,21,116.91,116.93,116.84,116.85,1614
20080301|2008-01-21 14:30,21,116.85,116.91,116.84,116.9,547
20080301|2008-01-21 15:00,21,116.88,116.88,116.88,116.88,24
20080301|2008-01-22 01:00,22,117.04,117.48,117.03,117.46,119437
20080301|2008-01-22 01:30,22,117.46,117.84,117.4,117.76,90349
20080301|2008-01-22 02:00,22,117.77,118.08,117.56,117.6,154025
20080301|2008-01-22 02:30,22,117.6,117.74,117.4,117.41,111207
20080301|2008-01-22 03:00,22,117.41,117.55,117.23,117.42,149149
20080301|2008-01-22 03:30,22,117.42,117.43,117.18,117.29,115804
20080301|2008-01-22 04:00,22,117.28,117.39,117.22,117.31,88494
20080301|2008-01-22 04:30,22,117.3,117.32,117.11,117.19,89504
20080301|2008-01-22 05:00,22,117.19,117.2,117.09,117.16,77826
20080301|2008-01-22 05:30,22,117.16,117.18,117.05,117.14,83781
20080301|2008-01-22 06:00,22,117.14,117.33,117.08,117.24,67082
20080301|2008-01-22 06:30,22,117.24,117.27,117.01,117.1,137783
20080301|2008-01-22 07:00,22,117.09,117.18,116.56,116.65,203236
20080301|2008-01-22 07:30,22,116.64,116.85,116.35,116.73,238230
20080301|2008-01-22 08:00,22,116.73,116.76,116.58,116.63,125948
20080301|2008-01-22 08:30,22,116.63,116.68,116.36,116.47,129415
20080301|2008-01-22 09:00,22,116.47,116.5,116.1,116.14,156512
20080301|2008-01-22 09:30,22,116.15,116.21,116.05,116.17,113524
20080301|2008-01-22 10:00,22,116.17,116.23,116.03,116.2,97529
20080301|2008-01-22 10:30,22,116.21,116.29,116.15,116.28,45983
20080301|2008-01-22 11:00,22,116.28,116.32,116.21,116.21,22499
20080301|2008-01-22 11:30,22,116.22,116.23,116.15,116.16,9478
20080301|2008-01-22 12:00,22,116.16,116.24,116.15,116.2,4737
20080301|2008-01-22 12:30,22,116.2,116.26,116.17,116.25,4113
20080301|2008-01-22 13:00,22,116.25,116.32,116.25,116.3,2589
20080301|2008-01-22 13:30,22,116.3,116.36,116.3,116.36,2249
20080301|2008-01-22 14:00,22,116.36,116.36,116.24,116.28,2389
20080301|2008-01-22 14:30,22,116.27,116.33,116.26,116.33,2040
20080301|2008-01-22 15:00,22,116.29,116.29,116.29,116.29,59
20080301|2008-01-23 01:00,23,116.5,116.69,116.43,116.52,74781
20080301|2008-01-23 01:30,23,116.52,116.58,116.44,116.54,55470
20080301|2008-01-23 02:00,23,116.54,116.69,116.46,116.58,76649
20080301|2008-01-23 02:30,23,116.58,116.59,116.43,116.52,90363
20080301|2008-01-23 03:00,23,116.52,116.72,116.51,116.63,105933
20080301|2008-01-23 03:30,23,116.63,116.81,116.61,116.65,133673
20080301|2008-01-23 04:00,23,116.65,116.72,116.54,116.7,89878
20080301|2008-01-23 04:30,23,116.71,116.92,116.68,116.88,102906
20080301|2008-01-23 05:00,23,116.88,117.15,116.87,117.12,138025
20080301|2008-01-23 05:30,23,117.12,117.14,116.96,116.96,81963
20080301|2008-01-23 06:00,23,116.95,116.98,116.87,116.95,51986
20080301|2008-01-23 06:30,23,116.95,117.43,116.92,117.35,121549
20080301|2008-01-23 07:00,23,117.35,117.55,117.23,117.42,149516
20080301|2008-01-23 07:30,23,117.42,117.5,117.23,117.38,119746
20080301|2008-01-23 08:00,23,117.38,117.41,117.21,117.39,81054
20080301|2008-01-23 08:30,23,117.37,117.4,116.89,116.89,121723
20080301|2008-01-23 09:00,23,116.89,117.02,116.75,116.97,119447
20080301|2008-01-23 09:30,23,116.97,117.15,116.93,116.97,105402
20080301|2008-01-23 10:00,23,116.97,117.1,116.91,117.1,73830
20080301|2008-01-23 10:30,23,117.1,117.21,117.09,117.18,33425
20080301|2008-01-23 11:00,23,117.18,117.2,117.14,117.16,35810
20080301|2008-01-23 11:30,23,117.16,117.28,117.16,117.22,21606
20080301|2008-01-23 12:00,23,117.22,117.22,117.02,117.06,10238
20080301|2008-01-23 12:30,23,117.06,117.1,116.95,117,5035
20080301|2008-01-23 13:00,23,117,117.02,116.9,116.93,5759
20080301|2008-01-23 13:30,23,116.92,117.03,116.9,116.9,2635
20080301|2008-01-23 14:00,23,116.9,116.9,116.55,116.55,17796
20080301|2008-01-23 14:30,23,116.55,116.58,116.39,116.45,16700
20080301|2008-01-23 15:00,23,116.47,116.47,116.47,116.47,177
20080301|2008-01-24 01:00,24,116.43,116.63,116.37,116.48,81978
20080301|2008-01-24 01:30,24,116.48,116.72,116.41,116.71,60805
20080301|2008-01-24 02:00,24,116.72,116.78,116.59,116.68,94411
20080301|2008-01-24 02:30,24,116.69,116.71,116.47,116.47,70669
20080301|2008-01-24 03:00,24,116.48,116.52,116.33,116.43,125107
20080301|2008-01-24 03:30,24,116.43,116.55,116.43,116.5,57653
20080301|2008-01-24 04:00,24,116.5,116.52,116.4,116.5,57893
20080301|2008-01-24 04:30,24,116.49,116.51,116.15,116.17,149780
20080301|2008-01-24 05:00,24,116.17,116.26,116.13,116.2,90631
20080301|2008-01-24 05:30,24,116.21,116.29,116.09,116.24,61829
20080301|2008-01-24 06:00,24,116.25,116.45,116.24,116.34,71023
20080301|2008-01-24 06:30,24,116.34,116.38,116.16,116.28,61970
20080301|2008-01-24 07:00,24,116.28,116.47,116.25,116.32,71652
20080301|2008-01-24 07:30,24,116.33,116.34,116.2,116.24,75886
20080301|2008-01-24 08:00,24,116.24,116.34,116.21,116.21,49270
20080301|2008-01-24 08:30,24,116.21,116.35,116.05,116.07,97662
20080301|2008-01-24 09:00,24,116.07,116.35,115.93,116.3,206012
20080301|2008-01-24 09:30,24,116.31,116.32,116.05,116.07,111211
20080301|2008-01-24 10:00,24,116.07,116.17,115.96,116,77645
20080301|2008-01-24 10:30,24,116,116.05,115.93,116.03,52883
20080301|2008-01-24 11:00,24,116.03,116.15,115.99,116.09,24327
20080301|2008-01-24 11:30,24,116.09,116.16,116.06,116.1,13804
20080301|2008-01-24 12:00,24,116.1,116.17,116.03,116.13,10434
20080301|2008-01-24 12:30,24,116.13,116.15,115.98,116.05,4375
20080301|2008-01-24 13:00,24,116.06,116.1,115.89,116.1,3990
20080301|2008-01-24 13:30,24,116.1,116.1,115.94,116.08,1995
20080301|2008-01-24 14:00,24,116.08,116.11,116,116.05,2016
20080301|2008-01-24 14:30,24,116.06,116.07,115.86,115.87,3515
20080301|2008-01-24 15:00,24,115.95,115.95,115.95,115.95,250
20080301|2008-01-25 01:00,25,115.7,115.83,115.65,115.78,59247
20080301|2008-01-25 01:30,25,115.79,115.81,115.58,115.69,60992
20080301|2008-01-25 02:00,25,115.69,115.78,115.67,115.71,59881
20080301|2008-01-25 02:30,25,115.71,115.79,115.69,115.77,60086
20080301|2008-01-25 03:00,25,115.78,115.89,115.76,115.86,81491
20080301|2008-01-25 03:30,25,115.86,115.95,115.79,115.82,85339
20080301|2008-01-25 04:00,25,115.82,115.9,115.78,115.79,61815
20080301|2008-01-25 04:30,25,115.79,115.92,115.79,115.84,50493
20080301|2008-01-25 05:00,25,115.83,116.03,115.83,115.97,55750
20080301|2008-01-25 05:30,25,115.97,116.03,115.91,116.01,28821
20080301|2008-01-25 06:00,25,116.01,116.04,115.92,115.95,27928
20080301|2008-01-25 06:30,25,115.96,116,115.87,115.94,34255
20080301|2008-01-25 07:00,25,115.94,115.97,115.83,115.89,47344
20080301|2008-01-25 07:30,25,115.89,115.9,115.8,115.83,53609
20080301|2008-01-25 08:00,25,115.84,115.86,115.68,115.75,76166
20080301|2008-01-25 08:30,25,115.76,115.88,115.72,115.84,75609
20080301|2008-01-25 09:00,25,115.84,116.12,115.83,116.06,98111
20080301|2008-01-25 09:30,25,116.06,116.26,116.05,116.25,119293
20080301|2008-01-25 10:00,25,116.25,116.37,116.16,116.28,112050
20080301|2008-01-25 10:30,25,116.27,116.31,116.2,116.27,25781
20080301|2008-01-25 11:00,25,116.28,116.34,116.25,116.34,13610
20080301|2008-01-25 11:30,25,116.34,116.45,116.32,116.43,12857
20080301|2008-01-25 12:00,25,116.44,116.52,116.41,116.49,10787
20080301|2008-01-25 12:30,25,116.48,116.56,116.45,116.55,6283
20080301|2008-01-25 13:00,25,116.55,116.56,116.46,116.49,3164
20080301|2008-01-25 13:30,25,116.47,116.58,116.45,116.52,1990
20080301|2008-01-25 14:00,25,116.52,116.56,116.43,116.5,973
20080301|2008-01-25 14:30,25,116.5,116.64,116.49,116.57,2840
20080301|2008-01-25 15:00,25,116.58,116.58,116.58,116.58,45
20080301|2008-01-28 01:00,28,116.64,116.69,116.48,116.49,35225
20080301|2008-01-28 01:30,28,116.5,116.62,116.44,116.54,40732
20080301|2008-01-28 02:00,28,116.53,116.61,116.45,116.56,64389
20080301|2008-01-28 02:30,28,116.55,116.56,116.45,116.49,47955
20080301|2008-01-28 03:00,28,116.49,116.52,116.44,116.47,32084
20080301|2008-01-28 03:30,28,116.46,116.65,116.46,116.55,61192
20080301|2008-01-28 04:00,28,116.55,116.64,116.54,116.55,46762
20080301|2008-01-28 04:30,28,116.55,116.61,116.55,116.57,27710
20080301|2008-01-28 05:00,28,116.57,116.68,116.56,116.65,29957
20080301|2008-01-28 05:30,28,116.66,116.66,116.59,116.59,29409
20080301|2008-01-28 06:00,28,116.59,116.64,116.44,116.47,36452
20080301|2008-01-28 06:30,28,116.47,116.57,116.39,116.56,60090
20080301|2008-01-28 07:00,28,116.56,116.56,116.43,116.49,48498
20080301|2008-01-28 07:30,28,116.5,116.57,116.47,116.49,28180
20080301|2008-01-28 08:00,28,116.49,116.51,116.42,116.48,38945
20080301|2008-01-28 08:30,28,116.48,116.69,116.47,116.66,94532
20080301|2008-01-28 09:00,28,116.66,116.73,116.57,116.63,101132
20080301|2008-01-28 09:30,28,116.62,116.68,116.53,116.58,59473
20080301|2008-01-28 10:00,28,116.58,116.59,116.53,116.55,32146
20080301|2008-01-28 10:30,28,116.55,116.55,116.47,116.49,20826
20080301|2008-01-28 11:00,28,116.5,116.52,116.46,116.51,8135
20080301|2008-01-28 11:30,28,116.51,116.53,116.46,116.52,6857
20080301|2008-01-28 12:00,28,116.52,116.53,116.42,116.45,3937
20080301|2008-01-28 12:30,28,116.44,116.49,116.43,116.46,1207
20080301|2008-01-28 13:00,28,116.46,116.49,116.45,116.49,450
20080301|2008-01-28 13:30,28,116.48,116.54,116.47,116.54,1130
20080301|2008-01-28 14:00,28,116.53,116.55,116.51,116.53,1714
20080301|2008-01-28 14:30,28,116.52,116.53,116.46,116.5,1128
20080301|2008-01-28 15:00,28,116.5,116.5,116.5,116.5,11
20080301|2008-01-29 01:00,29,116.5,116.54,116.4,116.44,24602
20080301|2008-01-29 01:30,29,116.44,116.45,116.27,116.36,40859
20080301|2008-01-29 02:00,29,116.35,116.4,116.31,116.34,41827
20080301|2008-01-29 02:30,29,116.33,116.42,116.23,116.25,63774
20080301|2008-01-29 03:00,29,116.25,116.3,116.23,116.28,39457
20080301|2008-01-29 03:30,29,116.27,116.3,116.21,116.24,42561
20080301|2008-01-29 04:00,29,116.24,116.27,116.23,116.23,38944
20080301|2008-01-29 04:30,29,116.24,116.26,116.2,116.22,37686
20080301|2008-01-29 05:00,29,116.22,116.28,116.21,116.24,27795
20080301|2008-01-29 05:30,29,116.24,116.3,116.23,116.28,24439
20080301|2008-01-29 06:00,29,116.28,116.32,116.24,116.28,33400
20080301|2008-01-29 06:30,29,116.29,116.37,116.28,116.31,39997
20080301|2008-01-29 07:00,29,116.31,116.35,116.16,116.18,52237
20080301|2008-01-29 07:30,29,116.18,116.26,116.13,116.23,92508
20080301|2008-01-29 08:00,29,116.22,116.25,116.16,116.21,51592
20080301|2008-01-29 08:30,29,116.21,116.27,116.15,116.22,77044
20080301|2008-01-29 09:00,29,116.22,116.33,116.18,116.19,81254
20080301|2008-01-29 09:30,29,116.19,116.23,116.14,116.14,58347
20080301|2008-01-29 10:00,29,116.15,116.15,116.05,116.08,58148
20080301|2008-01-29 10:30,29,116.07,116.09,116.04,116.08,25929
20080301|2008-01-29 11:00,29,116.08,116.13,116.05,116.12,16279
20080301|2008-01-29 11:30,29,116.12,116.14,116.09,116.12,6282
20080301|2008-01-29 12:00,29,116.13,116.14,116.09,116.13,2266
20080301|2008-01-29 12:30,29,116.13,116.14,116.1,116.12,1602
20080301|2008-01-29 13:00,29,116.12,116.16,116.1,116.1,2016
20080301|2008-01-29 13:30,29,116.1,116.16,116.1,116.16,1770
20080301|2008-01-29 14:00,29,116.15,116.16,116.11,116.15,1119
20080301|2008-01-29 14:30,29,116.15,116.16,116.09,116.15,1095
20080301|2008-01-29 15:00,29,116.18,116.18,116.18,116.18,69
20080301|2008-01-30 01:00,30,116.24,116.27,116.2,116.22,24687
20080301|2008-01-30 01:30,30,116.21,116.29,116.21,116.25,20317
20080301|2008-01-30 02:00,30,116.25,116.37,116.23,116.32,48618
20080301|2008-01-30 02:30,30,116.32,116.33,116.25,116.31,47709
20080301|2008-01-30 03:00,30,116.31,116.32,116.22,116.25,50578
20080301|2008-01-30 03:30,30,116.24,116.28,116.16,116.18,61307
20080301|2008-01-30 04:00,30,116.19,116.19,116.07,116.13,65492
20080301|2008-01-30 04:30,30,116.13,116.14,115.8,115.87,113160
20080301|2008-01-30 05:00,30,115.87,115.91,115.76,115.8,78893
20080301|2008-01-30 05:30,30,115.8,115.88,115.67,115.74,71728
20080301|2008-01-30 06:00,30,115.74,115.83,115.71,115.82,50943
20080301|2008-01-30 06:30,30,115.82,115.84,115.79,115.81,32847
20080301|2008-01-30 07:00,30,115.81,115.82,115.6,115.76,100860
20080301|2008-01-30 07:30,30,115.75,115.84,115.68,115.8,90636
20080301|2008-01-30 08:00,30,115.8,115.87,115.77,115.81,63933
20080301|2008-01-30 08:30,30,115.8,115.87,115.78,115.85,48435
20080301|2008-01-30 09:00,30,115.85,115.96,115.84,115.88,64064
20080301|2008-01-30 09:30,30,115.89,115.91,115.83,115.85,34538
20080301|2008-01-30 10:00,30,115.85,115.91,115.85,115.88,35351
20080301|2008-01-30 10:30,30,115.88,115.9,115.86,115.89,21257
20080301|2008-01-30 11:00,30,115.89,115.9,115.85,115.87,8558
20080301|2008-01-30 11:30,30,115.86,115.89,115.85,115.86,7201
20080301|2008-01-30 12:00,30,115.87,115.89,115.86,115.88,2951
20080301|2008-01-30 12:30,30,115.88,115.93,115.88,115.92,4495
20080301|2008-01-30 13:00,30,115.92,116.01,115.67,115.75,24170
20080301|2008-01-30 13:30,30,115.76,115.92,115.66,115.69,11480
20080301|2008-01-30 14:00,30,115.69,115.76,115.62,115.72,4795
20080301|2008-01-30 14:30,30,115.73,115.95,115.72,115.92,3332
20080301|2008-01-30 15:00,30,115.93,115.93,115.93,115.93,50
20080301|2008-01-31 01:00,31,116.18,116.28,116.07,116.19,51940
20080301|2008-01-31 01:30,31,116.19,116.24,116.11,116.15,33894
20080301|2008-01-31 02:00,31,116.14,116.15,116.03,116.13,57329
20080301|2008-01-31 02:30,31,116.13,116.34,116.12,116.26,82415
20080301|2008-01-31 03:00,31,116.26,116.32,116.24,116.26,68781
20080301|2008-01-31 03:30,31,116.26,116.28,116.19,116.24,47926
20080301|2008-01-31 04:00,31,116.24,116.31,116.19,116.24,58934
20080301|2008-01-31 04:30,31,116.24,116.31,116.21,116.27,43301
20080301|2008-01-31 05:00,31,116.26,116.38,116.25,116.34,64186
20080301|2008-01-31 05:30,31,116.34,116.53,116.33,116.47,74404
20080301|2008-01-31 06:00,31,116.47,116.53,116.42,116.5,47214
20080301|2008-01-31 06:30,31,116.49,116.59,116.45,116.49,52304
20080301|2008-01-31 07:00,31,116.5,116.69,116.47,116.69,65551
20080301|2008-01-31 07:30,31,116.68,116.76,116.61,116.73,117121
20080301|2008-01-31 08:00,31,116.74,116.76,116.63,116.7,62055
20080301|2008-01-31 08:30,31,116.7,116.81,116.62,116.62,105252
20080301|2008-01-31 09:00,31,116.62,116.65,116.46,116.5,123530
20080301|2008-01-31 09:30,31,116.51,116.68,116.5,116.57,96501
20080301|2008-01-31 10:00,31,116.57,116.72,116.54,116.64,126544
20080301|2008-01-31 10:30,31,116.63,116.66,116.54,116.58,49138
20080301|2008-01-31 11:00,31,116.58,116.69,116.55,116.66,29013
20080301|2008-01-31 11:30,31,116.66,116.68,116.61,116.62,10791
20080301|2008-01-31 12:00,31,116.62,116.67,116.62,116.64,6495
20080301|2008-01-31 12:30,31,116.63,116.63,116.59,116.62,2992
20080301|2008-01-31 13:00,31,116.61,116.63,116.58,116.61,993
20080301|2008-01-31 13:30,31,116.61,116.67,116.57,116.6,2637
20080301|2008-01-31 14:00,31,116.6,116.62,116.56,116.56,748
20080301|2008-01-31 14:30,31,116.56,116.7,116.54,116.59,2468
20080301|2008-01-31 15:00,31,116.59,116.59,116.59,116.59,106
20080301|2008-02-01 01:00,1,116.74,116.78,116.64,116.67,25124
20080301|2008-02-01 01:30,1,116.66,116.67,116.57,116.62,20367
20080301|2008-02-01 02:00,1,116.63,116.65,116.52,116.52,38602
20080301|2008-02-01 02:30,1,116.52,116.59,116.43,116.44,51857
20080301|2008-02-01 03:00,1,116.44,116.49,116.43,116.48,36052
20080301|2008-02-01 03:30,1,116.48,116.54,116.47,116.52,43898
20080301|2008-02-01 04:00,1,116.51,116.59,116.51,116.56,32076
20080301|2008-02-01 04:30,1,116.55,116.58,116.47,116.47,46037
20080301|2008-02-01 05:00,1,116.47,116.51,116.47,116.5,33074
20080301|2008-02-01 05:30,1,116.49,116.51,116.39,116.43,63026
20080301|2008-02-01 06:00,1,116.43,116.52,116.42,116.46,30663
20080301|2008-02-01 06:30,1,116.45,116.46,116.23,116.28,82387
20080301|2008-02-01 07:00,1,116.28,116.72,116.26,116.45,92748
20080301|2008-02-01 07:30,1,116.44,116.79,116.43,116.79,178504
20080301|2008-02-01 08:00,1,116.78,116.87,116.68,116.72,116524
20080301|2008-02-01 08:30,1,116.72,116.79,116.5,116.54,77491
20080301|2008-02-01 09:00,1,116.53,116.62,116.38,116.56,131292
20080301|2008-02-01 09:30,1,116.57,116.8,116.55,116.77,100470
20080301|2008-02-01 10:00,1,116.76,116.84,116.67,116.7,78591
20080301|2008-02-01 10:30,1,116.71,116.74,116.61,116.67,24703
20080301|2008-02-01 11:00,1,116.68,116.77,116.66,116.67,11579
20080301|2008-02-01 11:30,1,116.67,116.75,116.64,116.7,7851
20080301|2008-02-01 12:00,1,116.7,116.74,116.62,116.67,4504
20080301|2008-02-01 12:30,1,116.68,116.75,116.64,116.73,949
20080301|2008-02-01 13:00,1,116.74,116.75,116.69,116.7,673
20080301|2008-02-01 13:30,1,116.69,116.69,116.6,116.61,1058
20080301|2008-02-01 14:00,1,116.61,116.8,116.56,116.77,3022
20080301|2008-02-01 14:30,1,116.76,116.79,116.7,116.7,1291
20080301|2008-02-01 15:00,1,116.7,116.7,116.7,116.7,61
20080301|2008-02-04 01:00,4,116.47,116.55,116.44,116.53,18379
20080301|2008-02-04 01:30,4,116.53,116.57,116.44,116.45,21660
20080301|2008-02-04 02:00,4,116.45,116.61,116.45,116.51,36040
20080301|2008-02-04 02:30,4,116.52,116.58,116.43,116.58,33491
20080301|2008-02-04 03:00,4,116.58,116.6,116.53,116.53,35468
20080301|2008-02-04 03:30,4,116.53,116.56,116.51,116.54,30248
20080301|2008-02-04 04:00,4,116.54,116.58,116.53,116.57,25436
20080301|2008-02-04 04:30,4,116.57,116.66,116.57,116.58,32199
20080301|2008-02-04 05:00,4,116.58,116.59,116.51,116.54,32996
20080301|2008-02-04 05:30,4,116.54,116.56,116.51,116.52,20625
20080301|2008-02-04 06:00,4,116.52,116.52,116.46,116.51,26257
20080301|2008-02-04 06:30,4,116.51,116.52,116.39,116.42,41797
20080301|2008-02-04 07:00,4,116.41,116.5,116.4,116.41,39997
20080301|2008-02-04 07:30,4,116.41,116.41,116.35,116.38,40161
20080301|2008-02-04 08:00,4,116.38,116.41,116.33,116.36,39123
20080301|2008-02-04 08:30,4,116.36,116.55,116.34,116.53,64023
20080301|2008-02-04 09:00,4,116.53,116.64,116.52,116.6,66984
20080301|2008-02-04 09:30,4,116.6,116.65,116.53,116.55,48709
20080301|2008-02-04 10:00,4,116.54,116.59,116.5,116.53,31443
20080301|2008-02-04 10:30,4,116.54,116.57,116.53,116.55,13668
20080301|2008-02-04 11:00,4,116.55,116.59,116.55,116.58,10631
20080301|2008-02-04 11:30,4,116.58,116.61,116.55,116.61,4181
20080301|2008-02-04 12:00,4,116.61,116.65,116.58,116.6,3773
20080301|2008-02-04 12:30,4,116.59,116.59,116.54,116.56,1398
20080301|2008-02-04 13:00,4,116.56,116.59,116.54,116.57,622
20080301|2008-02-04 13:30,4,116.57,116.59,116.56,116.57,640
20080301|2008-02-04 14:00,4,116.56,116.61,116.55,116.61,1044
20080301|2008-02-04 14:30,4,116.6,116.61,116.56,116.56,1610
20080301|2008-02-04 15:00,4,116.56,116.56,116.56,116.56,16
20080301|2008-02-05 01:00,5,116.56,116.58,116.44,116.48,19222
20080301|2008-02-05 01:30,5,116.48,116.5,116.43,116.45,16669
20080301|2008-02-05 02:00,5,116.45,116.71,116.45,116.68,71028
20080301|2008-02-05 02:30,5,116.68,116.83,116.63,116.77,106190
20080301|2008-02-05 03:00,5,116.77,116.81,116.73,116.73,62312
20080301|2008-02-05 03:30,5,116.74,116.77,116.7,116.72,51287
20080301|2008-02-05 04:00,5,116.73,116.75,116.68,116.71,41452
20080301|2008-02-05 04:30,5,116.71,116.74,116.65,116.69,59128
20080301|2008-02-05 05:00,5,116.7,116.85,116.68,116.8,62986
20080301|2008-02-05 05:30,5,116.8,116.8,116.72,116.79,30987
20080301|2008-02-05 06:00,5,116.79,116.97,116.79,116.95,103043
20080301|2008-02-05 06:30,5,116.95,116.99,116.91,116.94,64202
20080301|2008-02-05 07:00,5,116.94,116.96,116.87,116.88,51470
20080301|2008-02-05 07:30,5,116.88,117.3,116.84,117.25,159292
20080301|2008-02-05 08:00,5,117.25,117.28,117.16,117.23,120182
20080301|2008-02-05 08:30,5,117.22,117.4,117.21,117.29,136118
20080301|2008-02-05 09:00,5,117.3,117.41,117.28,117.28,91530
20080301|2008-02-05 09:30,5,117.29,117.46,117.28,117.44,75969
20080301|2008-02-05 10:00,5,117.44,117.46,117.35,117.38,57041
20080301|2008-02-05 10:30,5,117.38,117.38,117.27,117.3,38260
20080301|2008-02-05 11:00,5,117.31,117.34,117.28,117.33,14892
20080301|2008-02-05 11:30,5,117.33,117.4,117.28,117.31,12298
20080301|2008-02-05 12:00,5,117.31,117.37,117.28,117.37,5829
20080301|2008-02-05 12:30,5,117.35,117.44,117.35,117.38,2949
20080301|2008-02-05 13:00,5,117.39,117.41,117.28,117.29,2536
20080301|2008-02-05 13:30,5,117.29,117.3,117.23,117.29,3122
20080301|2008-02-05 14:00,5,117.29,117.38,117.28,117.3,3351
20080301|2008-02-05 14:30,5,117.3,117.44,117.29,117.43,2073
20080301|2008-02-05 15:00,5,117.42,117.42,117.42,117.42,57
20080301|2008-02-06 01:00,6,117.49,117.5,117.29,117.34,49241
20080301|2008-02-06 01:30,6,117.34,117.46,117.32,117.35,45072
20080301|2008-02-06 02:00,6,117.35,117.36,117.22,117.3,81309
20080301|2008-02-06 02:30,6,117.29,117.33,117.12,117.12,76558
20080301|2008-02-06 03:00,6,117.12,117.24,117.11,117.23,67718
20080301|2008-02-06 03:30,6,117.24,117.32,117.23,117.23,50379
20080301|2008-02-06 04:00,6,117.23,117.25,117.12,117.19,61815
20080301|2008-02-06 04:30,6,117.18,117.22,117.11,117.2,56774
20080301|2008-02-06 05:00,6,117.21,117.23,117.07,117.11,70088
20080301|2008-02-06 05:30,6,117.11,117.19,117.07,117.14,50690
20080301|2008-02-06 06:00,6,117.13,117.18,117.09,117.14,34401
20080301|2008-02-06 06:30,6,117.14,117.15,117.05,117.11,42558
20080301|2008-02-06 07:00,6,117.11,117.18,117.1,117.13,40638
20080301|2008-02-06 07:30,6,117.13,117.16,116.96,117.02,101293
20080301|2008-02-06 08:00,6,117.03,117.07,116.96,117.04,45248
20080301|2008-02-06 08:30,6,117.04,117.18,117.02,117.08,80390
20080301|2008-02-06 09:00,6,117.08,117.09,116.92,116.95,100921
20080301|2008-02-06 09:30,6,116.95,116.97,116.88,116.92,69725
20080301|2008-02-06 10:00,6,116.92,116.93,116.86,116.88,57182
20080301|2008-02-06 10:30,6,116.89,116.96,116.88,116.93,26423
20080301|2008-02-06 11:00,6,116.93,117,116.93,116.99,16508
20080301|2008-02-06 11:30,6,116.99,117.04,116.98,117.01,8461
20080301|2008-02-06 12:00,6,117.01,117.1,117,117.05,10785
20080301|2008-02-06 12:30,6,117.05,117.12,117.05,117.09,2305
20080301|2008-02-06 13:00,6,117.09,117.12,117.07,117.11,1365
20080301|2008-02-06 13:30,6,117.11,117.11,117.04,117.07,1896
20080301|2008-02-06 14:00,6,117.05,117.1,117.03,117.07,2723
20080301|2008-02-06 14:30,6,117.07,117.13,117.05,117.11,1127
20080301|2008-02-06 15:00,6,117.11,117.11,117.11,117.11,62
20080301|2008-02-07 01:00,7,117.12,117.12,116.98,116.98,17152
20080301|2008-02-07 01:30,7,116.98,117.06,116.97,117.03,18088
20080301|2008-02-07 02:00,7,117.03,117.06,116.91,116.94,41630
20080301|2008-02-07 02:30,7,116.94,117.01,116.93,116.99,38781
20080301|2008-02-07 03:00,7,116.98,117,116.94,116.96,31525
20080301|2008-02-07 03:30,7,116.96,116.97,116.93,116.96,59821
20080301|2008-02-07 04:00,7,116.96,117.03,116.95,117.03,43749
20080301|2008-02-07 04:30,7,117.02,117.15,117.01,117.15,53074
20080301|2008-02-07 05:00,7,117.14,117.22,117.12,117.17,64740
20080301|2008-02-07 05:30,7,117.17,117.19,117.12,117.15,26880
20080301|2008-02-07 06:00,7,117.14,117.24,117.14,117.18,45112
20080301|2008-02-07 06:30,7,117.18,117.26,117.14,117.24,55571
20080301|2008-02-07 07:00,7,117.24,117.29,117.18,117.23,49280
20080301|2008-02-07 07:30,7,117.23,117.38,117.13,117.31,119049
20080301|2008-02-07 08:00,7,117.31,117.39,117.21,117.27,128988
20080301|2008-02-07 08:30,7,117.27,117.31,117.15,117.24,105223
20080301|2008-02-07 09:00,7,117.24,117.26,117.01,117.06,141092
20080301|2008-02-07 09:30,7,117.06,117.2,117.03,117.14,71116
20080301|2008-02-07 10:00,7,117.13,117.25,117.12,117.22,63401
20080301|2008-02-07 10:30,7,117.23,117.25,117.14,117.17,36037
20080301|2008-02-07 11:00,7,117.18,117.19,117.11,117.12,29933
20080301|2008-02-07 11:30,7,117.12,117.13,117.08,117.1,17421
20080301|2008-02-07 12:00,7,117.1,117.11,116.82,116.87,36407
20080301|2008-02-07 12:30,7,116.87,116.9,116.7,116.71,11446
20080301|2008-02-07 13:00,7,116.69,116.87,116.58,116.87,11120
20080301|2008-02-07 13:30,7,116.86,116.94,116.84,116.88,3952
20080301|2008-02-07 14:00,7,116.88,116.94,116.76,116.78,2384
20080301|2008-02-07 14:30,7,116.78,116.8,116.73,116.73,1817
20080301|2008-02-07 15:00,7,116.76,116.76,116.76,116.76,36
20080301|2008-02-08 01:00,8,116.8,116.9,116.78,116.89,32196
20080301|2008-02-08 01:30,8,116.89,116.93,116.81,116.87,28225
20080301|2008-02-08 02:00,8,116.88,116.88,116.62,116.66,95430
20080301|2008-02-08 02:30,8,116.66,116.68,116.54,116.65,105572
20080301|2008-02-08 03:00,8,116.65,116.76,116.62,116.7,73100
20080301|2008-02-08 03:30,8,116.7,116.81,116.69,116.77,66528
20080301|2008-02-08 04:00,8,116.77,116.9,116.76,116.89,70461
20080301|2008-02-08 04:30,8,116.88,117.09,116.88,116.99,130118
20080301|2008-02-08 05:00,8,116.99,117.12,116.97,117.06,62274
20080301|2008-02-08 05:30,8,117.06,117.16,117.03,117.11,38496
20080301|2008-02-08 06:00,8,117.12,117.19,117.05,117.14,44775
20080301|2008-02-08 06:30,8,117.14,117.16,117.08,117.12,40637
20080301|2008-02-08 07:00,8,117.12,117.22,117.06,117.18,58277
20080301|2008-02-08 07:30,8,117.19,117.29,117.17,117.25,80897
20080301|2008-02-08 08:00,8,117.25,117.33,117.22,117.3,75371
20080301|2008-02-08 08:30,8,117.3,117.34,117.24,117.27,84462
20080301|2008-02-08 09:00,8,117.27,117.36,117.21,117.35,79919
20080301|2008-02-08 09:30,8,117.36,117.41,117.25,117.29,88595
20080301|2008-02-08 10:00,8,117.29,117.29,117.15,117.27,66776
20080301|2008-02-08 10:30,8,117.26,117.41,117.24,117.4,25423
20080301|2008-02-08 11:00,8,117.4,117.43,117.35,117.4,20104
20080301|2008-02-08 11:30,8,117.4,117.41,117.34,117.35,7934
20080301|2008-02-08 12:00,8,117.35,117.44,117.33,117.41,6693
20080301|2008-02-08 12:30,8,117.41,117.45,117.4,117.4,3345
20080301|2008-02-08 13:00,8,117.41,117.44,117.4,117.41,838
20080301|2008-02-08 13:30,8,117.4,117.45,117.4,117.42,760
20080301|2008-02-08 14:00,8,117.42,117.49,117.42,117.45,1580
20080301|2008-02-08 14:30,8,117.45,117.46,117.4,117.41,1508
20080301|2008-02-08 15:00,8,117.42,117.42,117.42,117.42,86
20080301|2008-02-11 01:00,11,117.47,117.48,117.18,117.18,37531
20080301|2008-02-11 01:30,11,117.18,117.34,117.18,117.3,28514
20080301|2008-02-11 02:00,11,117.31,117.36,117.24,117.25,28420
20080301|2008-02-11 02:30,11,117.25,117.26,117.14,117.19,47340
20080301|2008-02-11 03:00,11,117.19,117.28,117.19,117.22,39321
20080301|2008-02-11 03:30,11,117.21,117.25,117.14,117.18,60293
20080301|2008-02-11 04:00,11,117.17,117.23,117.1,117.13,52541
20080301|2008-02-11 04:30,11,117.14,117.2,117.06,117.08,57089
20080301|2008-02-11 05:00,11,117.08,117.2,117.08,117.15,35537
20080301|2008-02-11 05:30,11,117.15,117.25,117.14,117.18,34128
20080301|2008-02-11 06:00,11,117.18,117.2,117.14,117.15,30167
20080301|2008-02-11 06:30,11,117.14,117.16,117.05,117.1,46333
20080301|2008-02-11 07:00,11,117.1,117.15,117.09,117.13,29890
20080301|2008-02-11 07:30,11,117.12,117.21,117.11,117.21,39308
20080301|2008-02-11 08:00,11,117.21,117.3,117.19,117.3,57966
20080301|2008-02-11 08:30,11,117.3,117.64,117.27,117.57,177881
20080301|2008-02-11 09:00,11,117.57,117.7,117.56,117.57,120008
20080301|2008-02-11 09:30,11,117.57,117.58,117.44,117.46,72353
20080301|2008-02-11 10:00,11,117.46,117.5,117.34,117.37,78820
20080301|2008-02-11 10:30,11,117.37,117.37,117.26,117.3,39374
20080301|2008-02-11 11:00,11,117.3,117.32,117.25,117.31,23779
20080301|2008-02-11 11:30,11,117.31,117.34,117.23,117.25,13312
20080301|2008-02-11 12:00,11,117.24,117.27,117.22,117.23,3247
20080301|2008-02-11 12:30,11,117.23,117.26,117.22,117.26,1836
20080301|2008-02-11 13:00,11,117.25,117.29,117.23,117.26,1221
20080301|2008-02-11 13:30,11,117.27,117.28,117.24,117.26,1030
20080301|2008-02-11 14:00,11,117.26,117.28,117.21,117.22,972
20080301|2008-02-11 14:30,11,117.21,117.23,117.2,117.22,1242
20080301|2008-02-11 15:00,11,117.23,117.23,117.23,117.23,118
20080301|2008-02-12 01:00,12,117.18,117.23,117.12,117.15,21569
20080301|2008-02-12 01:30,12,117.15,117.18,117.06,117.14,29996
20080301|2008-02-12 02:00,12,117.13,117.28,117.09,117.27,48362
20080301|2008-02-12 02:30,12,117.26,117.38,117.25,117.35,81470
20080301|2008-02-12 03:00,12,117.34,117.42,117.3,117.39,63555
20080301|2008-02-12 03:30,12,117.39,117.41,117.24,117.31,66500
20080301|2008-02-12 04:00,12,117.3,117.37,117.15,117.26,96164
20080301|2008-02-12 04:30,12,117.25,117.27,117.2,117.21,42863
20080301|2008-02-12 05:00,12,117.2,117.21,117.11,117.16,46393
20080301|2008-02-12 05:30,12,117.15,117.21,117.12,117.13,36876
20080301|2008-02-12 06:00,12,117.12,117.14,117.05,117.09,62148
20080301|2008-02-12 06:30,12,117.09,117.11,116.92,117.07,124634
20080301|2008-02-12 07:00,12,117.07,117.07,116.59,116.78,251090
20080301|2008-02-12 07:30,12,116.79,116.89,116.76,116.86,134753
20080301|2008-02-12 08:00,12,116.86,116.89,116.79,116.82,87430
20080301|2008-02-12 08:30,12,116.82,116.87,116.79,116.81,86924
20080301|2008-02-12 09:00,12,116.81,116.83,116.61,116.7,115455
20080301|2008-02-12 09:30,12,116.7,116.7,116.54,116.55,114833
20080301|2008-02-12 10:00,12,116.56,116.58,116.43,116.57,105778
20080301|2008-02-12 10:30,12,116.57,116.67,116.56,116.65,34842
20080301|2008-02-12 11:00,12,116.65,116.68,116.62,116.68,15866
20080301|2008-02-12 11:30,12,116.68,116.72,116.67,116.71,12679
20080301|2008-02-12 12:00,12,116.71,116.72,116.66,116.68,4796
20080301|2008-02-12 12:30,12,116.68,116.72,116.67,116.7,2818
20080301|2008-02-12 13:00,12,116.7,116.79,116.69,116.77,1996
20080301|2008-02-12 13:30,12,116.78,116.81,116.76,116.78,1724
20080301|2008-02-12 14:00,12,116.78,116.87,116.78,116.85,1893
20080301|2008-02-12 14:30,12,116.86,116.92,116.85,116.92,3598
20080301|2008-02-12 15:00,12,116.92,116.92,116.92,116.92,55
20080301|2008-02-13 01:00,13,116.93,116.94,116.77,116.82,36542
20080301|2008-02-13 01:30,13,116.81,116.86,116.72,116.79,33311
20080301|2008-02-13 02:00,13,116.79,116.87,116.74,116.74,51347
20080301|2008-02-13 02:30,13,116.73,116.83,116.7,116.73,88581
20080301|2008-02-13 03:00,13,116.74,116.76,116.63,116.66,70289
20080301|2008-02-13 03:30,13,116.66,116.7,116.53,116.57,112695
20080301|2008-02-13 04:00,13,116.58,116.62,116.53,116.57,70451
20080301|2008-02-13 04:30,13,116.56,116.62,116.51,116.57,76837
20080301|2008-02-13 05:00,13,116.57,116.67,116.56,116.6,53694
20080301|2008-02-13 05:30,13,116.6,116.62,116.53,116.57,54618
20080301|2008-02-13 06:00,13,116.56,116.59,116.41,116.45,68913
20080301|2008-02-13 06:30,13,116.45,116.52,116.44,116.5,32624
20080301|2008-02-13 07:00,13,116.5,116.62,116.4,116.4,82198
20080301|2008-02-13 07:30,13,116.4,116.51,116.36,116.5,129853
20080301|2008-02-13 08:00,13,116.49,116.52,116.44,116.46,63076
20080301|2008-02-13 08:30,13,116.47,116.49,116.37,116.45,69163
20080301|2008-02-13 09:00,13,116.44,116.52,116.36,116.51,78841
20080301|2008-02-13 09:30,13,116.51,116.69,116.51,116.62,112955
20080301|2008-02-13 10:00,13,116.61,116.62,116.48,116.5,71368
20080301|2008-02-13 10:30,13,116.49,116.53,116.45,116.49,28129
20080301|2008-02-13 11:00,13,116.49,116.53,116.46,116.48,10682
20080301|2008-02-13 11:30,13,116.48,116.52,116.43,116.5,6426
20080301|2008-02-13 12:00,13,116.5,116.51,116.42,116.46,4543
20080301|2008-02-13 12:30,13,116.46,116.46,116.39,116.42,3001
20080301|2008-02-13 13:00,13,116.42,116.45,116.4,116.42,2829
20080301|2008-02-13 13:30,13,116.42,116.43,116.28,116.29,6844
20080301|2008-02-13 14:00,13,116.29,116.3,116.25,116.26,1796
20080301|2008-02-13 14:30,13,116.26,116.26,116.16,116.2,5907
20080301|2008-02-13 15:00,13,116.21,116.21,116.21,116.21,8
20080301|2008-02-14 01:00,14,116.14,116.2,116.06,116.09,39582
20080301|2008-02-14 01:30,14,116.08,116.23,116.05,116.19,36989
20080301|2008-02-14 02:00,14,116.19,116.22,116,116.14,86242
20080301|2008-02-14 02:30,14,116.14,116.24,116.07,116.22,62789
20080301|2008-02-14 03:00,14,116.2,116.24,116.16,116.23,48614
20080301|2008-02-14 03:30,14,116.23,116.26,116.13,116.19,80505
20080301|2008-02-14 04:00,14,116.2,116.22,116.12,116.2,78581
20080301|2008-02-14 04:30,14,116.2,116.22,116.09,116.11,64526
20080301|2008-02-14 05:00,14,116.1,116.19,116.09,116.19,30981
20080301|2008-02-14 05:30,14,116.19,116.27,116.18,116.25,37511
20080301|2008-02-14 06:00,14,116.25,116.31,116.21,116.24,51135
20080301|2008-02-14 06:30,14,116.25,116.32,116.21,116.3,32055
20080301|2008-02-14 07:00,14,116.3,116.32,116.22,116.24,44938
20080301|2008-02-14 07:30,14,116.24,116.26,116.06,116.07,103459
20080301|2008-02-14 08:00,14,116.07,116.07,115.92,116,138503
20080301|2008-02-14 08:30,14,115.99,116.13,115.99,116.09,90010
20080301|2008-02-14 09:00,14,116.1,116.15,115.96,116.02,97073
20080301|2008-02-14 09:30,14,116.02,116.13,115.99,116.07,73062
20080301|2008-02-14 10:00,14,116.07,116.19,116.04,116.12,93475
20080301|2008-02-14 10:30,14,116.11,116.14,115.91,115.97,66315
20080301|2008-02-14 11:00,14,115.96,116,115.88,115.94,22481
20080301|2008-02-14 11:30,14,115.94,115.99,115.93,115.98,7785
20080301|2008-02-14 12:00,14,115.98,116.03,115.97,115.99,4760
20080301|2008-02-14 12:30,14,116,116.02,115.97,115.97,1014
20080301|2008-02-14 13:00,14,115.98,115.99,115.92,115.93,1628
20080301|2008-02-14 13:30,14,115.93,116.04,115.89,115.94,4715
20080301|2008-02-14 14:00,14,115.94,115.94,115.82,115.82,5491
20080301|2008-02-14 14:30,14,115.82,116.01,115.81,116,5332
20080301|2008-02-14 15:00,14,115.98,115.98,115.98,115.98,44
20080301|2008-02-15 01:00,15,116,116.02,115.91,115.92,19753
20080301|2008-02-15 01:30,15,115.92,115.93,115.79,115.89,41869
20080301|2008-02-15 02:00,15,115.89,115.99,115.87,115.93,43351
20080301|2008-02-15 02:30,15,115.93,116,115.83,115.85,44215
20080301|2008-02-15 03:00,15,115.85,116,115.85,115.97,51451
20080301|2008-02-15 03:30,15,115.98,116.08,115.97,116.02,77279
20080301|2008-02-15 04:00,15,116.03,116.15,116.02,116.09,75570
20080301|2008-02-15 04:30,15,116.09,116.14,116.08,116.11,46339
20080301|2008-02-15 05:00,15,116.1,116.22,116.1,116.13,69531
20080301|2008-02-15 05:30,15,116.14,116.2,116.09,116.2,44175
20080301|2008-02-15 06:00,15,116.19,116.26,116.17,116.26,56430
20080301|2008-02-15 06:30,15,116.25,116.34,116.19,116.31,68143
20080301|2008-02-15 07:00,15,116.31,116.42,116.24,116.38,72231
20080301|2008-02-15 07:30,15,116.39,116.44,116.34,116.36,86742
20080301|2008-02-15 08:00,15,116.37,116.44,116.31,116.37,58455
20080301|2008-02-15 08:30,15,116.37,116.62,116.33,116.57,111753
20080301|2008-02-15 09:00,15,116.57,116.62,116.42,116.42,94700
20080301|2008-02-15 09:30,15,116.42,116.49,116.35,116.44,73593
20080301|2008-02-15 10:00,15,116.44,116.51,116.41,116.44,42108
20080301|2008-02-15 10:30,15,116.44,116.48,116.42,116.43,14398
20080301|2008-02-15 11:00,15,116.43,116.45,116.39,116.44,24685
20080301|2008-02-15 11:30,15,116.44,116.45,116.35,116.37,9687
20080301|2008-02-15 12:00,15,116.38,116.42,116.37,116.41,2898
20080301|2008-02-15 12:30,15,116.41,116.41,116.36,116.38,1433
20080301|2008-02-15 13:00,15,116.38,116.41,116.36,116.39,507
20080301|2008-02-15 13:30,15,116.39,116.39,116.36,116.36,509
20080301|2008-02-15 14:00,15,116.36,116.37,116.32,116.33,1265
20080301|2008-02-15 14:30,15,116.33,116.34,116.32,116.33,666
20080301|2008-02-15 15:00,15,116.33,116.33,116.33,116.33,70
20080301|2008-02-18 01:00,18,116.3,116.31,116.23,116.23,14918
20080301|2008-02-18 01:30,18,116.23,116.31,116.22,116.28,12808
20080301|2008-02-18 02:00,18,116.28,116.32,116.19,116.19,27161
20080301|2008-02-18 02:30,18,116.19,116.24,116.17,116.24,23289
20080301|2008-02-18 03:00,18,116.23,116.25,116.14,116.14,31461
20080301|2008-02-18 03:30,18,116.14,116.14,116.06,116.08,97836
20080301|2008-02-18 04:00,18,116.08,116.12,116.08,116.11,18566
20080301|2008-02-18 04:30,18,116.11,116.13,116.05,116.1,20927
20080301|2008-02-18 05:00,18,116.1,116.12,116.04,116.05,19514
20080301|2008-02-18 05:30,18,116.05,116.17,116.05,116.17,14989
20080301|2008-02-18 06:00,18,116.16,116.24,116.16,116.17,20170
20080301|2008-02-18 06:30,18,116.16,116.18,116.13,116.14,10235
20080301|2008-02-18 07:00,18,116.14,116.2,116.14,116.17,7878
20080301|2008-02-18 07:30,18,116.17,116.2,116.16,116.19,7780
20080301|2008-02-18 08:00,18,116.19,116.22,116.09,116.1,17388
20080301|2008-02-18 08:30,18,116.1,116.12,115.96,115.98,42701
20080301|2008-02-18 09:00,18,115.98,116.06,115.98,115.99,24781
20080301|2008-02-18 09:30,18,115.98,116.03,115.98,116,29566
20080301|2008-02-18 10:00,18,116.01,116.01,115.87,115.92,43601
20080301|2008-02-18 10:30,18,115.92,115.94,115.84,115.86,16031
20080301|2008-02-18 11:00,18,115.87,115.88,115.84,115.87,7856
20080301|2008-02-18 11:30,18,115.86,115.91,115.86,115.89,3440
20080301|2008-02-18 12:00,18,115.89,115.92,115.88,115.9,2172
20080301|2008-02-18 12:30,18,115.91,115.93,115.9,115.93,749
20080301|2008-02-18 13:00,18,115.93,115.94,115.93,115.93,328
20080301|2008-02-18 13:30,18,115.92,115.93,115.92,115.93,137
20080301|2008-02-18 14:00,18,115.92,115.93,115.92,115.93,20
20080301|2008-02-18 14:30,18,115.93,115.94,115.92,115.93,356
20080301|2008-02-18 15:00,18,115.94,115.94,115.94,115.94,14
20080301|2008-02-19 01:00,19,115.91,116.01,115.91,116,25642
20080301|2008-02-19 01:30,19,115.99,116,115.82,115.87,27606
20080301|2008-02-19 02:00,19,115.87,115.97,115.83,115.96,54000
20080301|2008-02-19 02:30,19,115.96,116.16,115.93,116.14,84930
20080301|2008-02-19 03:00,19,116.14,116.29,116.13,116.26,104681
20080301|2008-02-19 03:30,19,116.26,116.27,116.2,116.23,54605
20080301|2008-02-19 04:00,19,116.23,116.28,116.19,116.27,44565
20080301|2008-02-19 04:30,19,116.27,116.35,116.25,116.31,49033
20080301|2008-02-19 05:00,19,116.31,116.39,116.27,116.33,79674
20080301|2008-02-19 05:30,19,116.33,116.35,116.23,116.23,68123
20080301|2008-02-19 06:00,19,116.23,116.27,116.19,116.22,44187
20080301|2008-02-19 06:30,19,116.23,116.25,116.1,116.12,66713
20080301|2008-02-19 07:00,19,116.12,116.13,115.86,115.9,109439
20080301|2008-02-19 07:30,19,115.89,115.98,115.86,115.96,67337
20080301|2008-02-19 08:00,19,115.97,116,115.88,115.93,51951
20080301|2008-02-19 08:30,19,115.93,115.99,115.87,115.99,114704
20080301|2008-02-19 09:00,19,115.98,116.06,115.96,115.99,82508
20080301|2008-02-19 09:30,19,115.99,116.17,115.99,116.14,83426
20080301|2008-02-19 10:00,19,116.14,116.26,116.12,116.19,68167
20080301|2008-02-19 10:30,19,116.19,116.19,116.11,116.14,25070
20080301|2008-02-19 11:00,19,116.14,116.14,116.03,116.06,21652
20080301|2008-02-19 11:30,19,116.06,116.1,115.99,116.01,8596
20080301|2008-02-19 12:00,19,116.01,116.04,115.73,115.79,31834
20080301|2008-02-19 12:30,19,115.79,115.84,115.77,115.81,5397
20080301|2008-02-19 13:00,19,115.81,115.81,115.71,115.74,4571
20080301|2008-02-19 13:30,19,115.74,115.86,115.73,115.86,2994
20080301|2008-02-19 14:00,19,115.86,115.88,115.8,115.82,1322
20080301|2008-02-19 14:30,19,115.81,115.85,115.73,115.79,2032
20080301|2008-02-19 15:00,19,115.78,115.78,115.78,115.78,16
20080301|2008-02-20 01:00,20,116,116.05,115.88,115.96,55461
20080301|2008-02-20 01:30,20,115.95,115.96,115.87,115.9,30517
20080301|2008-02-20 02:00,20,115.9,116.12,115.9,116.06,79411
20080301|2008-02-20 02:30,20,116.06,116.08,115.95,116,70748
20080301|2008-02-20 03:00,20,116,116.06,115.89,115.93,48062
20080301|2008-02-20 03:30,20,115.94,115.94,115.67,115.75,162361
20080301|2008-02-20 04:00,20,115.75,115.81,115.67,115.76,101458
20080301|2008-02-20 04:30,20,115.76,115.84,115.73,115.82,69014
20080301|2008-02-20 05:00,20,115.81,115.91,115.78,115.8,56408
20080301|2008-02-20 05:30,20,115.8,115.9,115.8,115.84,43714
20080301|2008-02-20 06:00,20,115.84,115.93,115.82,115.87,55429
20080301|2008-02-20 06:30,20,115.87,115.91,115.75,115.76,43885
20080301|2008-02-20 07:00,20,115.75,115.85,115.7,115.75,63406
20080301|2008-02-20 07:30,20,115.74,115.8,115.63,115.79,138992
20080301|2008-02-20 08:00,20,115.8,115.88,115.77,115.82,82345
20080301|2008-02-20 08:30,20,115.82,115.92,115.78,115.9,92790
20080301|2008-02-20 09:00,20,115.9,116.05,115.89,115.94,100461
20080301|2008-02-20 09:30,20,115.95,115.96,115.84,115.88,59434
20080301|2008-02-20 10:00,20,115.88,115.95,115.83,115.86,38049
20080301|2008-02-20 10:30,20,115.87,115.89,115.8,115.85,15008
20080301|2008-02-20 11:00,20,115.86,115.87,115.68,115.7,26465
20080301|2008-02-20 11:30,20,115.7,115.79,115.69,115.78,8107
20080301|2008-02-20 12:00,20,115.77,115.77,115.66,115.74,8526
20080301|2008-02-20 12:30,20,115.73,115.75,115.66,115.66,2316
20080301|2008-02-20 13:00,20,115.66,115.8,115.66,115.78,8926
20080301|2008-02-20 13:30,20,115.78,115.82,115.68,115.71,2032
20080301|2008-02-20 14:00,20,115.71,115.74,115.66,115.74,977
20080301|2008-02-20 14:30,20,115.73,115.75,115.71,115.73,1078
20080301|2008-02-20 15:00,20,115.74,115.74,115.74,115.74,5
20080301|2008-02-21 01:00,21,115.73,115.76,115.61,115.69,39890
20080301|2008-02-21 01:30,21,115.69,115.76,115.66,115.67,38815
20080301|2008-02-21 02:00,21,115.67,115.78,115.65,115.74,50325
20080301|2008-02-21 02:30,21,115.75,115.87,115.69,115.77,97900
20080301|2008-02-21 03:00,21,115.77,115.79,115.7,115.71,41994
20080301|2008-02-21 03:30,21,115.72,115.77,115.65,115.69,76751
20080301|2008-02-21 04:00,21,115.69,115.79,115.68,115.74,62146
20080301|2008-02-21 04:30,21,115.74,115.75,115.63,115.73,68774
20080301|2008-02-21 05:00,21,115.73,115.76,115.66,115.7,41606
20080301|2008-02-21 05:30,21,115.7,115.7,115.38,115.43,186463
20080301|2008-02-21 06:00,21,115.43,115.49,115.32,115.4,104847
20080301|2008-02-21 06:30,21,115.4,115.47,115.38,115.43,52127
20080301|2008-02-21 07:00,21,115.42,115.53,115.41,115.49,60811
20080301|2008-02-21 07:30,21,115.48,115.53,115.41,115.45,72512
20080301|2008-02-21 08:00,21,115.45,115.55,115.43,115.47,46925
20080301|2008-02-21 08:30,21,115.48,115.65,115.47,115.65,64550
20080301|2008-02-21 09:00,21,115.65,115.69,115.5,115.68,109805
20080301|2008-02-21 09:30,21,115.67,115.93,115.67,115.91,147979
20080301|2008-02-21 10:00,21,115.91,115.99,115.82,115.82,110264
20080301|2008-02-21 10:30,21,115.83,115.88,115.81,115.88,39319
20080301|2008-02-21 11:00,21,115.88,115.97,115.82,115.96,20625
20080301|2008-02-21 11:30,21,115.96,115.97,115.88,115.89,10376
20080301|2008-02-21 12:00,21,115.89,116.03,115.89,115.97,14572
20080301|2008-02-21 12:30,21,115.97,116.08,115.96,115.97,8177
20080301|2008-02-21 13:00,21,115.97,116.05,115.93,115.95,3988
20080301|2008-02-21 13:30,21,115.95,116,115.93,116,1918
20080301|2008-02-21 14:00,21,116,116.09,116,116.05,2517
20080301|2008-02-21 14:30,21,116.05,116.08,116.01,116.06,1184
20080301|2008-02-21 15:00,21,116.08,116.08,116.08,116.08,28
20080301|2008-02-22 01:00,22,115.97,116.12,115.95,116.06,41540
20080301|2008-02-22 01:30,22,116.06,116.17,116.04,116.14,51017
20080301|2008-02-22 02:00,22,116.14,116.26,116.11,116.15,97006
20080301|2008-02-22 02:30,22,116.15,116.2,116.02,116.02,80380
20080301|2008-02-22 03:00,22,116.02,116.09,115.95,116.09,105555
20080301|2008-02-22 03:30,22,116.09,116.13,115.97,116.02,78603
20080301|2008-02-22 04:00,22,116.02,116.04,115.92,115.96,74128
20080301|2008-02-22 04:30,22,115.96,116.02,115.92,116.01,51880
20080301|2008-02-22 05:00,22,116,116.02,115.97,116,29176
20080301|2008-02-22 05:30,22,116.01,116.03,115.95,116,34437
20080301|2008-02-22 06:00,22,116,116.09,116,116.02,45084
20080301|2008-02-22 06:30,22,116.01,116.14,116,116.1,62023
20080301|2008-02-22 07:00,22,116.09,116.11,115.91,115.91,52408
20080301|2008-02-22 07:30,22,115.91,115.96,115.83,115.86,97664
20080301|2008-02-22 08:00,22,115.86,115.89,115.81,115.87,66269
20080301|2008-02-22 08:30,22,115.86,115.97,115.83,115.94,74798
20080301|2008-02-22 09:00,22,115.94,116.06,115.92,116.03,86314
20080301|2008-02-22 09:30,22,116.04,116.13,116.02,116.05,83530
20080301|2008-02-22 10:00,22,116.06,116.1,116.01,116.03,41679
20080301|2008-02-22 10:30,22,116.03,116.03,115.91,115.95,31195
20080301|2008-02-22 11:00,22,115.96,116.04,115.92,115.93,29941
20080301|2008-02-22 11:30,22,115.93,116,115.93,115.95,9807
20080301|2008-02-22 12:00,22,115.96,115.96,115.85,115.9,6935
20080301|2008-02-22 12:30,22,115.9,115.94,115.84,115.87,6625
20080301|2008-02-22 13:00,22,115.88,115.9,115.83,115.86,2069
20080301|2008-02-22 13:30,22,115.85,115.85,115.8,115.81,1784
20080301|2008-02-22 14:00,22,115.81,115.89,115.8,115.82,987
20080301|2008-02-22 14:30,22,115.82,115.82,115.76,115.79,3717
20080301|2008-02-22 15:00,22,115.76,115.76,115.76,115.76,169
20080301|2008-02-25 01:00,25,115.69,115.7,115.62,115.69,33596
20080301|2008-02-25 01:30,25,115.69,115.77,115.69,115.73,33734
20080301|2008-02-25 02:00,25,115.73,115.77,115.64,115.67,45465
20080301|2008-02-25 02:30,25,115.67,115.73,115.58,115.71,79429
20080301|2008-02-25 03:00,25,115.71,115.71,115.63,115.68,30083
20080301|2008-02-25 03:30,25,115.68,115.71,115.59,115.65,45489
20080301|2008-02-25 04:00,25,115.64,115.66,115.57,115.59,42929
20080301|2008-02-25 04:30,25,115.58,115.64,115.54,115.56,67276
20080301|2008-02-25 05:00,25,115.56,115.66,115.54,115.63,48032
20080301|2008-02-25 05:30,25,115.63,115.68,115.62,115.62,23270
20080301|2008-02-25 06:00,25,115.62,115.68,115.59,115.67,32631
20080301|2008-02-25 06:30,25,115.67,115.72,115.64,115.7,22512
20080301|2008-02-25 07:00,25,115.7,115.79,115.69,115.78,58179
20080301|2008-02-25 07:30,25,115.78,115.88,115.75,115.84,84049
20080301|2008-02-25 08:00,25,115.85,115.87,115.82,115.85,34692
20080301|2008-02-25 08:30,25,115.84,115.95,115.79,115.91,94374
20080301|2008-02-25 09:00,25,115.91,115.94,115.66,115.67,108794
20080301|2008-02-25 09:30,25,115.68,115.73,115.61,115.63,87786
20080301|2008-02-25 10:00,25,115.62,115.67,115.61,115.66,42518
20080301|2008-02-25 10:30,25,115.66,115.74,115.65,115.7,36898
20080301|2008-02-25 11:00,25,115.7,115.77,115.69,115.73,15634
20080301|2008-02-25 11:30,25,115.74,115.76,115.71,115.76,7728
20080301|2008-02-25 12:00,25,115.76,115.77,115.71,115.72,3974
20080301|2008-02-25 12:30,25,115.73,115.76,115.72,115.72,1156
20080301|2008-02-25 13:00,25,115.73,115.74,115.58,115.6,6575
20080301|2008-02-25 13:30,25,115.59,115.67,115.58,115.61,2901
20080301|2008-02-25 14:00,25,115.61,115.63,115.57,115.58,1253
20080301|2008-02-25 14:30,25,115.58,115.64,115.56,115.63,2541
20080301|2008-02-25 15:00,25,115.65,115.65,115.65,115.65,38
20080301|2008-02-26 01:00,26,115.66,115.7,115.62,115.68,19418
20080301|2008-02-26 01:30,26,115.67,115.75,115.67,115.7,22051
20080301|2008-02-26 02:00,26,115.7,115.74,115.62,115.7,48684
20080301|2008-02-26 02:30,26,115.7,115.73,115.49,115.49,62603
20080301|2008-02-26 03:00,26,115.48,115.53,115.23,115.32,239894
20080301|2008-02-26 03:30,26,115.32,115.4,115.29,115.39,80370
20080301|2008-02-26 04:00,26,115.39,115.4,115.29,115.32,59454
20080301|2008-02-26 04:30,26,115.32,115.32,115.19,115.24,86828
20080301|2008-02-26 05:00,26,115.24,115.34,115.23,115.32,58430
20080301|2008-02-26 05:30,26,115.31,115.37,115.26,115.36,57258
20080301|2008-02-26 06:00,26,115.35,115.37,115.27,115.3,38758
20080301|2008-02-26 06:30,26,115.3,115.36,115.29,115.33,35599
20080301|2008-02-26 07:00,26,115.33,115.35,115.16,115.2,65766
20080301|2008-02-26 07:30,26,115.2,115.3,115.17,115.25,87182
20080301|2008-02-26 08:00,26,115.25,115.38,115.24,115.31,73429
20080301|2008-02-26 08:30,26,115.31,115.46,115.3,115.44,68688
20080301|2008-02-26 09:00,26,115.43,115.52,115.41,115.47,125252
20080301|2008-02-26 09:30,26,115.47,115.55,115.44,115.5,73750
20080301|2008-02-26 10:00,26,115.5,115.51,115.3,115.3,51065
20080301|2008-02-26 10:30,26,115.3,115.31,115.26,115.3,25753
20080301|2008-02-26 11:00,26,115.3,115.34,115.27,115.3,11206
20080301|2008-02-26 11:30,26,115.31,115.4,115.29,115.31,15986
20080301|2008-02-26 12:00,26,115.3,115.31,115.24,115.31,6477
20080301|2008-02-26 12:30,26,115.31,115.37,115.3,115.36,2464
20080301|2008-02-26 13:00,26,115.36,115.37,115.32,115.34,1201
20080301|2008-02-26 13:30,26,115.35,115.39,115.33,115.37,830
20080301|2008-02-26 14:00,26,115.37,115.39,115.37,115.38,798
20080301|2008-02-26 14:30,26,115.38,115.4,115.36,115.4,866
20080301|2008-02-26 15:00,26,115.38,115.38,115.38,115.38,4
20080301|2008-02-27 01:00,27,115.38,115.49,115.36,115.47,26254
20080301|2008-02-27 01:30,27,115.48,115.49,115.33,115.34,20907
20080301|2008-02-27 02:00,27,115.34,115.51,115.29,115.49,70155
20080301|2008-02-27 02:30,27,115.49,115.64,115.46,115.6,106989
20080301|2008-02-27 03:00,27,115.59,115.69,115.56,115.59,79309
20080301|2008-02-27 03:30,27,115.6,115.63,115.53,115.55,64531
20080301|2008-02-27 04:00,27,115.55,115.61,115.52,115.56,50296
20080301|2008-02-27 04:30,27,115.55,115.56,115.46,115.46,61708
20080301|2008-02-27 05:00,27,115.46,115.49,115.43,115.47,43136
20080301|2008-02-27 05:30,27,115.46,115.48,115.3,115.32,79823
20080301|2008-02-27 06:00,27,115.32,115.43,115.32,115.41,55502
20080301|2008-02-27 06:30,27,115.4,115.45,115.37,115.43,27954
20080301|2008-02-27 07:00,27,115.43,115.55,115.39,115.53,60254
20080301|2008-02-27 07:30,27,115.52,115.57,115.32,115.41,116561
20080301|2008-02-27 08:00,27,115.42,115.48,115.34,115.44,54771
20080301|2008-02-27 08:30,27,115.45,115.53,115.42,115.51,59854
20080301|2008-02-27 09:00,27,115.51,115.52,115.32,115.45,100037
20080301|2008-02-27 09:30,27,115.45,115.47,115.13,115.2,155957
20080301|2008-02-27 10:00,27,115.2,115.27,115.19,115.24,74412
20080301|2008-02-27 10:30,27,115.24,115.27,115.21,115.24,31757
20080301|2008-02-27 11:00,27,115.24,115.27,115.21,115.24,15080
20080301|2008-02-27 11:30,27,115.24,115.26,115.21,115.24,10026
20080301|2008-02-27 12:00,27,115.22,115.29,115.19,115.27,6214
20080301|2008-02-27 12:30,27,115.27,115.31,115.26,115.28,2459
20080301|2008-02-27 13:00,27,115.29,115.33,115.29,115.32,2340
20080301|2008-02-27 13:30,27,115.32,115.34,115.3,115.33,2127
20080301|2008-02-27 14:00,27,115.33,115.35,115.26,115.26,2175
20080301|2008-02-27 14:30,27,115.27,115.35,115.27,115.33,1898
20080301|2008-02-27 15:00,27,115.35,115.35,115.35,115.35,14
20080301|2008-02-28 01:00,28,115.43,115.45,115.37,115.41,25194
20080301|2008-02-28 01:30,28,115.4,115.45,115.38,115.43,17614
20080301|2008-02-28 02:00,28,115.43,115.44,115.34,115.39,44571
20080301|2008-02-28 02:30,28,115.39,115.48,115.39,115.4,62592
20080301|2008-02-28 03:00,28,115.4,115.5,115.39,115.44,55518
20080301|2008-02-28 03:30,28,115.44,115.49,115.4,115.42,75649
20080301|2008-02-28 04:00,28,115.42,115.5,115.41,115.47,38734
20080301|2008-02-28 04:30,28,115.48,115.58,115.47,115.51,73086
20080301|2008-02-28 05:00,28,115.51,115.52,115.45,115.46,72713
20080301|2008-02-28 05:30,28,115.47,115.48,115.42,115.43,23969
20080301|2008-02-28 06:00,28,115.43,115.49,115.4,115.47,35300
20080301|2008-02-28 06:30,28,115.47,115.53,115.47,115.48,41728
20080301|2008-02-28 07:00,28,115.48,115.67,115.48,115.65,66926
20080301|2008-02-28 07:30,28,115.66,115.79,115.59,115.77,137251
20080301|2008-02-28 08:00,28,115.78,115.89,115.77,115.82,117907
20080301|2008-02-28 08:30,28,115.82,115.9,115.75,115.82,101426
20080301|2008-02-28 09:00,28,115.81,115.84,115.74,115.8,64584
20080301|2008-02-28 09:30,28,115.79,115.98,115.75,115.98,95179
20080301|2008-02-28 10:00,28,115.97,116.15,115.96,116.13,124804
20080301|2008-02-28 10:30,28,116.13,116.18,116.05,116.08,41857
20080301|2008-02-28 11:00,28,116.09,116.14,116.06,116.07,24259
20080301|2008-02-28 11:30,28,116.08,116.13,116.04,116.11,11945
20080301|2008-02-28 12:00,28,116.11,116.16,116.1,116.15,7999
20080301|2008-02-28 12:30,28,116.15,116.18,116.11,116.15,2790
20080301|2008-02-28 13:00,28,116.13,116.15,116.06,116.09,1196
20080301|2008-02-28 13:30,28,116.1,116.11,116.06,116.06,1121
20080301|2008-02-28 14:00,28,116.06,116.19,116.06,116.18,1277
20080301|2008-02-28 14:30,28,116.18,116.22,116.11,116.12,4306
20080301|2008-02-28 15:00,28,116.13,116.13,116.13,116.13,55
20080301|2008-02-29 01:00,29,116.27,116.34,116.22,116.29,50975
20080301|2008-02-29 01:30,29,116.29,116.43,116.25,116.37,56813
20080301|2008-02-29 02:00,29,116.38,116.42,116.29,116.36,62090
20080301|2008-02-29 02:30,29,116.36,116.4,116.22,116.22,54182
20080301|2008-02-29 03:00,29,116.22,116.38,116.21,116.34,76395
20080301|2008-02-29 03:30,29,116.34,116.47,116.3,116.44,80244
20080301|2008-02-29 04:00,29,116.44,116.58,116.38,116.58,121946
20080301|2008-02-29 04:30,29,116.58,116.66,116.56,116.61,124507
20080301|2008-02-29 05:00,29,116.6,116.65,116.57,116.63,89418
20080301|2008-02-29 05:30,29,116.63,116.82,116.63,116.73,125598
20080301|2008-02-29 06:00,29,116.72,116.78,116.62,116.68,102505
20080301|2008-02-29 06:30,29,116.67,116.9,116.67,116.8,100967
20080301|2008-02-29 07:00,29,116.8,116.81,116.65,116.68,73443
20080301|2008-02-29 07:30,29,116.68,116.76,116.66,116.71,51109
20080301|2008-02-29 08:00,29,116.72,116.93,116.69,116.91,93227
20080301|2008-02-29 08:30,29,116.91,117.05,116.85,116.93,122603
20080301|2008-02-29 09:00,29,116.93,117.05,116.88,117.05,107914
20080301|2008-02-29 09:30,29,117.05,117.14,116.97,117.01,90176
20080301|2008-02-29 10:00,29,117.01,117.15,116.97,117.11,116826
20080301|2008-02-29 10:30,29,117.12,117.12,117.04,117.06,47137
20080301|2008-02-29 11:00,29,117.07,117.2,117,117.03,39367
20080301|2008-02-29 11:30,29,117.03,117.14,117.03,117.12,12704
20080301|2008-02-29 12:00,29,117.12,117.21,117.11,117.19,6063
20080301|2008-02-29 12:30,29,117.19,117.27,117.19,117.26,9132
20080301|2008-02-29 13:00,29,117.26,117.27,117.21,117.22,2298
20080301|2008-02-29 13:30,29,117.22,117.27,117.22,117.24,3549
20080301|2008-02-29 14:00,29,117.24,117.26,117.2,117.24,1855
20080301|2008-02-29 14:30,29,117.24,117.26,117.2,117.23,3006
20080301|2008-02-29 15:00,29,117.26,117.26,117.26,117.26,271
20080301|2008-03-03 01:00,3,117.25,117.28,117.14,117.18,42569
20080301|2008-03-03 01:30,3,117.18,117.23,117.11,117.22,44043
20080301|2008-03-03 02:00,3,117.22,117.44,117.21,117.29,135123
20080301|2008-03-03 02:30,3,117.3,117.45,117.28,117.33,65997
20080301|2008-03-03 03:00,3,117.34,117.39,117.19,117.19,157273
20080301|2008-03-03 03:30,3,117.19,117.3,117.19,117.26,144376
20080301|2008-03-03 04:00,3,117.26,117.51,117.24,117.51,140523
20080301|2008-03-03 04:30,3,117.51,117.53,117.36,117.4,113450
20080301|2008-03-03 05:00,3,117.4,117.47,117.38,117.44,126501
20080301|2008-03-03 05:30,3,117.43,117.45,117.35,117.4,57584
20080301|2008-03-03 06:00,3,117.4,117.44,117.36,117.37,44111
20080301|2008-03-03 06:30,3,117.38,117.38,117.31,117.33,44389
20080301|2008-03-03 07:00,3,117.33,117.37,117.29,117.3,62960
20080301|2008-03-03 07:30,3,117.29,117.38,117.25,117.28,82001
20080301|2008-03-03 08:00,3,117.28,117.34,117.23,117.3,80246
20080301|2008-03-03 08:30,3,117.3,117.42,117.27,117.28,74781
20080301|2008-03-03 09:00,3,117.28,117.3,117.04,117.15,189530
20080301|2008-03-03 09:30,3,117.16,117.36,117.15,117.35,145872
20080301|2008-03-03 10:00,3,117.35,117.46,117.33,117.37,198352
20080301|2008-03-03 10:30,3,117.37,117.4,117.32,117.33,78980
20080301|2008-03-03 11:00,3,117.33,117.38,117.33,117.35,45064
20080301|2008-03-03 11:30,3,117.35,117.39,117.31,117.37,22783
20080301|2008-03-03 12:00,3,117.37,117.4,117.35,117.4,4999
20080301|2008-03-03 12:30,3,117.4,117.42,117.34,117.36,2731
20080301|2008-03-03 13:00,3,117.37,117.41,117.34,117.39,2310
20080301|2008-03-03 13:30,3,117.39,117.45,117.38,117.43,1130
20080301|2008-03-03 14:00,3,117.44,117.45,117.36,117.36,4651
20080301|2008-03-03 14:30,3,117.36,117.36,117.3,117.32,3483
20080301|2008-03-03 15:00,3,117.32,117.32,117.32,117.32,42
20080301|2008-03-04 01:00,4,117.28,117.37,117.25,117.28,46435
20080301|2008-03-04 01:30,4,117.28,117.38,117.27,117.28,26201
20080301|2008-03-04 02:00,4,117.28,117.3,117.18,117.22,70896
20080301|2008-03-04 02:30,4,117.22,117.28,117.16,117.22,112349
20080301|2008-03-04 03:00,4,117.22,117.31,117.19,117.29,104806
20080301|2008-03-04 03:30,4,117.3,117.34,117.27,117.33,88325
20080301|2008-03-04 04:00,4,117.33,117.4,117.28,117.38,101061
20080301|2008-03-04 04:30,4,117.38,117.5,117.34,117.43,148849
20080301|2008-03-04 05:00,4,117.43,117.64,117.43,117.61,127580
20080301|2008-03-04 05:30,4,117.61,117.67,117.6,117.63,111884
20080301|2008-03-04 06:00,4,117.64,117.64,117.49,117.5,67971
20080301|2008-03-04 06:30,4,117.5,117.53,117.44,117.53,131033
20080301|2008-03-04 07:00,4,117.53,117.55,117.48,117.5,55466
20080301|2008-03-04 07:30,4,117.5,117.59,117.48,117.53,65918
20080301|2008-03-04 08:00,4,117.53,117.69,117.53,117.63,93790
20080301|2008-03-04 08:30,4,117.63,117.64,117.43,117.46,115014
20080301|2008-03-04 09:00,4,117.47,117.58,117.42,117.56,102835
20080301|2008-03-04 09:30,4,117.56,117.81,117.54,117.8,174950
20080301|2008-03-04 10:00,4,117.8,117.87,117.72,117.8,128849
20080301|2008-03-04 10:30,4,117.8,117.86,117.76,117.86,39109
20080301|2008-03-04 11:00,4,117.85,117.89,117.82,117.84,31523
20080301|2008-03-04 11:30,4,117.84,117.84,117.76,117.79,19676
20080301|2008-03-04 12:00,4,117.78,117.86,117.78,117.81,15739
20080301|2008-03-04 12:30,4,117.8,117.86,117.79,117.85,4854
20080301|2008-03-04 13:00,4,117.85,117.88,117.79,117.81,3401
20080301|2008-03-04 13:30,4,117.83,117.84,117.68,117.68,5868
20080301|2008-03-04 14:00,4,117.7,117.7,117.55,117.6,10525
20080301|2008-03-04 14:30,4,117.6,117.61,117.52,117.55,6847
20080301|2008-03-04 15:00,4,117.53,117.53,117.53,117.53,33
20080301|2008-03-05 01:00,5,117.62,117.65,117.55,117.61,38832
20080301|2008-03-05 01:30,5,117.61,117.62,117.53,117.56,52793
20080301|2008-03-05 02:00,5,117.57,117.67,117.54,117.59,64983
20080301|2008-03-05 02:30,5,117.59,117.6,117.46,117.49,89066
20080301|2008-03-05 03:00,5,117.49,117.56,117.48,117.5,99418
20080301|2008-03-05 03:30,5,117.5,117.5,117.32,117.38,161821
20080301|2008-03-05 04:00,5,117.39,117.53,117.37,117.5,105207
20080301|2008-03-05 04:30,5,117.5,117.51,117.38,117.41,57610
20080301|2008-03-05 05:00,5,117.41,117.46,117.35,117.36,29535
20080301|2008-03-05 05:30,5,117.37,117.41,117.35,117.36,58817
20080301|2008-03-05 06:00,5,117.35,117.46,117.35,117.41,30301
20080301|2008-03-05 06:30,5,117.42,117.52,117.42,117.45,24858
20080301|2008-03-05 07:00,5,117.45,117.6,117.42,117.5,30305
20080301|2008-03-05 07:30,5,117.5,117.53,117.45,117.51,51018
20080301|2008-03-05 08:00,5,117.51,117.52,117.39,117.47,45478
20080301|2008-03-05 08:30,5,117.46,117.53,117.38,117.38,49732
20080301|2008-03-05 09:00,5,117.37,117.43,117.26,117.37,49972
20080301|2008-03-05 09:30,5,117.37,117.44,117.28,117.33,52345
20080301|2008-03-05 10:00,5,117.33,117.33,117.18,117.2,30724
20080301|2008-03-05 10:30,5,117.2,117.27,117.16,117.27,25940
20080301|2008-03-05 11:00,5,117.27,117.32,117.19,117.28,38541
20080301|2008-03-05 11:30,5,117.28,117.3,117.21,117.26,12149
20080301|2008-03-05 12:00,5,117.27,117.42,117.25,117.41,5019
20080301|2008-03-05 12:30,5,117.41,117.56,117.39,117.47,2235
20080301|2008-03-05 13:00,5,117.46,117.46,117.36,117.38,3050
20080301|2008-03-05 13:30,5,117.39,117.41,117.3,117.38,1358
20080301|2008-03-05 14:00,5,117.36,117.4,117.35,117.35,450
20080301|2008-03-05 14:30,5,117.37,117.37,117.28,117.28,740
20080301|2008-03-05 15:00,5,117.26,117.26,117.26,117.26,8
20080301|2008-03-06 01:00,6,117.35,117.37,117.24,117.26,5256
20080301|2008-03-06 01:30,6,117.29,117.3,117.26,117.29,10822
20080301|2008-03-06 02:00,6,117.3,117.46,117.3,117.46,16098
20080301|2008-03-06 02:30,6,117.47,117.51,117.4,117.47,14640
20080301|2008-03-06 03:00,6,117.47,117.53,117.4,117.41,4082
20080301|2008-03-06 03:30,6,117.42,117.42,117.36,117.41,9668
20080301|2008-03-06 04:00,6,117.45,117.49,117.38,117.43,1383
20080301|2008-03-06 04:30,6,117.43,117.46,117.38,117.39,2057
20080301|2008-03-06 05:00,6,117.4,117.44,117.37,117.41,2371
20080601|2007-11-22 06:00,22,115.55,115.55,115.55,115.55,1
20080601|2007-11-28 04:00,28,115.17,115.17,115.17,115.17,1
20080601|2007-11-29 07:30,29,114.91,114.91,114.91,114.91,1
20080601|2007-11-30 08:30,30,114.58,114.58,114.58,114.58,1
20080601|2007-12-03 06:00,3,114.69,114.69,114.69,114.69,1
20080601|2007-12-03 11:00,3,115.02,115.02,115.02,115.02,2
20080601|2007-12-04 03:00,4,115.06,115.06,115.06,115.06,1
20080601|2007-12-05 03:30,5,115.28,115.28,115.28,115.28,1
20080601|2007-12-05 04:30,5,115.34,115.34,115.32,115.32,3
20080601|2007-12-05 10:00,5,115.05,115.05,115.05,115.05,1
20080601|2007-12-05 10:30,5,115.11,115.11,115.1,115.1,20
20080601|2007-12-05 14:30,5,115.23,115.23,115.23,115.23,1
20080601|2007-12-06 02:00,6,114.95,115.01,114.95,115.01,9
20080601|2007-12-06 06:00,6,115.06,115.06,115.06,115.06,1
20080601|2007-12-06 08:30,6,114.91,114.91,114.81,114.81,2
20080601|2007-12-06 14:00,6,114.65,114.65,114.65,114.65,1
20080601|2007-12-06 14:30,6,114.64,114.64,114.64,114.64,1
20080601|2007-12-07 01:30,7,114.6,114.6,114.57,114.57,2
20080601|2007-12-07 02:00,7,114.5,114.5,114.5,114.5,1
20080601|2007-12-07 04:00,7,114.4,114.4,114.4,114.4,2
20080601|2007-12-07 05:00,7,114.28,114.28,114.28,114.28,1
20080601|2007-12-07 06:30,7,114.3,114.3,114.3,114.3,1
20080601|2007-12-07 08:00,7,113.94,113.94,113.94,113.94,1
20080601|2007-12-07 08:30,7,114.03,114.03,113.83,113.83,3
20080601|2007-12-07 09:00,7,113.83,113.83,113.82,113.82,3
20080601|2007-12-07 10:00,7,113.75,113.75,113.75,113.75,1
20080601|2007-12-07 11:00,7,113.7,113.7,113.68,113.68,3
20080601|2007-12-07 11:30,7,113.62,113.62,113.62,113.62,1
20080601|2007-12-10 01:00,10,113.84,113.84,113.84,113.84,1
20080601|2007-12-10 02:00,10,113.81,113.81,113.81,113.81,3
20080601|2007-12-10 05:00,10,113.72,113.72,113.72,113.72,1
20080601|2007-12-10 05:30,10,113.56,113.57,113.56,113.57,10
20080601|2007-12-10 06:00,10,113.45,113.45,113.4,113.4,2
20080601|2007-12-10 06:30,10,113.39,113.39,113.38,113.38,6
20080601|2007-12-10 07:30,10,113.4,113.4,113.4,113.4,2
20080601|2007-12-10 08:00,10,113.33,113.41,113.33,113.41,2
20080601|2007-12-10 08:30,10,113.43,113.43,113.43,113.43,3
20080601|2007-12-10 09:00,10,113.3,113.3,113.2,113.2,39
20080601|2007-12-10 09:30,10,113.17,113.17,113.17,113.17,1
20080601|2007-12-10 10:00,10,113.05,113.05,113.05,113.05,1
20080601|2007-12-10 12:00,10,113.12,113.12,113.12,113.12,1
20080601|2007-12-10 13:00,10,113.15,113.15,113.15,113.15,1
20080601|2007-12-10 14:30,10,113.19,113.19,113.19,113.19,10
20080601|2007-12-11 01:00,11,113.07,113.07,113.07,113.07,2
20080601|2007-12-11 01:30,11,113.09,113.15,113.09,113.15,2
20080601|2007-12-11 03:30,11,113.12,113.12,113.12,113.12,2
20080601|2007-12-11 04:00,11,113.13,113.13,113.09,113.09,2
20080601|2007-12-11 06:00,11,113.21,113.26,113.21,113.26,2
20080601|2007-12-11 07:00,11,113.22,113.22,113.22,113.22,1
20080601|2007-12-11 07:30,11,113.26,113.26,113.26,113.26,1
20080601|2007-12-11 09:00,11,113.36,113.36,113.36,113.36,1
20080601|2007-12-11 09:30,11,113.37,113.39,113.37,113.39,3
20080601|2007-12-11 11:00,11,113.22,113.22,113.22,113.22,1
20080601|2007-12-11 12:30,11,113.28,113.28,113.28,113.28,1
20080601|2007-12-11 13:00,11,113.36,113.5,113.36,113.5,5
20080601|2007-12-11 13:30,11,113.48,113.58,113.48,113.58,4
20080601|2007-12-11 14:00,11,113.59,113.65,113.59,113.65,3
20080601|2007-12-11 14:30,11,113.74,113.74,113.74,113.74,1
20080601|2007-12-12 01:00,12,113.7,113.7,113.44,113.44,3
20080601|2007-12-12 01:30,12,113.53,113.53,113.53,113.53,1
20080601|2007-12-12 02:00,12,113.4,113.4,113.4,113.4,1
20080601|2007-12-12 04:00,12,113.21,113.21,113.15,113.15,3
20080601|2007-12-12 04:30,12,113.13,113.13,113.13,113.13,3
20080601|2007-12-12 05:00,12,113.13,113.13,113.05,113.05,52
20080601|2007-12-12 05:30,12,112.94,112.94,112.93,112.93,11
20080601|2007-12-12 06:00,12,113.04,113.04,113.04,113.04,1
20080601|2007-12-12 06:30,12,112.97,112.97,112.92,112.92,25
20080601|2007-12-12 07:00,12,112.92,113,112.92,113,2
20080601|2007-12-12 07:30,12,113.05,113.05,113.05,113.05,1
20080601|2007-12-12 08:00,12,112.81,112.81,112.54,112.54,21
20080601|2007-12-12 09:30,12,112.69,112.69,112.69,112.69,1
20080601|2007-12-12 10:00,12,112.71,112.71,112.71,112.71,1
20080601|2007-12-12 13:30,12,112.77,112.77,112.77,112.77,2
20080601|2007-12-12 14:00,12,112.82,112.82,112.82,112.82,1
20080601|2007-12-12 14:30,12,112.9,112.9,112.9,112.9,1
20080601|2007-12-13 02:00,13,112.9,112.9,112.9,112.9,1
20080601|2007-12-13 03:00,13,112.93,112.93,112.93,112.93,4
20080601|2007-12-13 03:30,13,112.93,112.93,112.81,112.81,3
20080601|2007-12-13 05:00,13,112.85,112.85,112.85,112.85,2
20080601|2007-12-13 07:30,13,112.66,112.66,112.46,112.59,49
20080601|2007-12-13 08:00,13,112.65,112.65,112.65,112.65,2
20080601|2007-12-13 09:30,13,112.76,112.76,112.76,112.76,2
20080601|2007-12-14 01:00,14,112.7,112.7,112.7,112.7,1
20080601|2007-12-14 03:00,14,112.78,112.78,112.78,112.78,1
20080601|2007-12-14 07:00,14,112.6,112.6,112.6,112.6,2
20080601|2007-12-14 07:30,14,112.56,112.56,112.54,112.54,2
20080601|2007-12-14 08:00,14,112.75,112.8,112.75,112.8,3
20080601|2007-12-14 14:30,14,112.58,112.58,112.58,112.58,4
20080601|2007-12-17 01:00,17,112.77,112.77,112.77,112.77,1
20080601|2007-12-17 01:30,17,112.68,112.68,112.68,112.68,3
20080601|2007-12-17 02:30,17,112.82,112.82,112.82,112.82,1
20080601|2007-12-17 07:30,17,112.66,112.66,112.66,112.66,1
20080601|2007-12-17 09:30,17,112.73,112.73,112.73,112.73,1
20080601|2007-12-18 01:00,18,112.88,112.88,112.88,112.88,1
20080601|2007-12-18 05:30,18,112.69,112.69,112.69,112.69,1
20080601|2007-12-18 06:30,18,112.63,112.63,112.56,112.56,5
20080601|2007-12-18 07:00,18,112.57,112.57,112.57,112.57,2
20080601|2007-12-18 08:30,18,112.6,112.6,112.6,112.6,2
20080601|2007-12-18 09:30,18,112.7,112.7,112.7,112.7,2
20080601|2007-12-18 11:00,18,112.89,112.89,112.89,112.89,1
20080601|2007-12-18 12:30,18,112.79,112.79,112.79,112.79,1
20080601|2007-12-19 03:30,19,113.03,113.03,113.03,113.03,1
20080601|2007-12-19 04:00,19,113.05,113.13,113.05,113.08,6
20080601|2007-12-19 05:00,19,113.11,113.11,113.11,113.11,1
20080601|2007-12-19 05:30,19,113.07,113.07,113.03,113.03,2
20080601|2007-12-19 07:30,19,112.93,112.93,112.87,112.87,3
20080601|2007-12-19 08:00,19,112.81,112.81,112.81,112.81,1
20080601|2007-12-19 09:00,19,112.79,112.79,112.67,112.67,7
20080601|2007-12-19 10:30,19,112.82,112.82,112.82,112.82,1
20080601|2007-12-19 13:00,19,112.83,112.83,112.83,112.83,1
20080601|2007-12-20 01:00,20,112.99,113.01,112.99,113.01,2
20080601|2007-12-20 11:00,20,113.14,113.19,113.09,113.19,20
20080601|2007-12-21 01:00,21,112.99,113,112.95,112.95,5
20080601|2007-12-21 02:30,21,113.02,113.02,113.02,113.02,1
20080601|2007-12-21 06:00,21,112.89,112.89,112.85,112.85,2
20080601|2007-12-21 09:00,21,112.81,112.81,112.65,112.65,4
20080601|2007-12-21 09:30,21,112.62,112.62,112.62,112.62,1
20080601|2007-12-21 13:00,21,112.6,112.6,112.57,112.57,2
20080601|2007-12-21 14:30,21,112.56,112.6,112.56,112.6,4
20080601|2007-12-27 01:00,27,112.36,112.36,112.3,112.3,3
20080601|2007-12-27 04:00,27,112.37,112.37,112.37,112.37,6
20080601|2007-12-27 10:00,27,112.33,112.33,112.29,112.29,3
20080601|2007-12-27 11:00,27,112.26,112.26,112.26,112.26,1
20080601|2007-12-27 14:30,27,112.31,112.31,112.3,112.3,2
20080601|2007-12-28 07:30,28,112.42,112.47,112.42,112.47,2
20080601|2007-12-28 08:00,28,112.57,112.62,112.57,112.62,3
20080601|2007-12-28 08:30,28,112.73,112.73,112.73,112.73,1
20080601|2007-12-28 09:00,28,112.77,112.77,112.77,112.77,1
20080601|2008-01-02 01:00,2,112.76,112.76,112.59,112.64,4
20080601|2008-01-02 02:30,2,112.63,112.63,112.63,112.63,1
20080601|2008-01-02 04:00,2,112.51,112.51,112.51,112.51,1
20080601|2008-01-02 04:30,2,112.52,112.52,112.52,112.52,1
20080601|2008-01-02 05:30,2,112.6,112.68,112.6,112.68,2
20080601|2008-01-02 07:00,2,112.77,112.77,112.77,112.77,1
20080601|2008-01-02 07:30,2,112.79,112.82,112.78,112.82,5
20080601|2008-01-02 08:00,2,112.88,112.94,112.88,112.94,2
20080601|2008-01-02 08:30,2,112.98,113.06,112.98,113.06,3
20080601|2008-01-02 09:00,2,113.15,113.56,113.15,113.56,37
20080601|2008-01-02 09:30,2,113.58,113.62,113.58,113.62,8
20080601|2008-01-02 10:00,2,113.64,113.74,113.64,113.74,44
20080601|2008-01-02 10:30,2,113.73,113.83,113.73,113.83,14
20080601|2008-01-02 11:00,2,113.82,113.82,113.82,113.82,11
20080601|2008-01-02 12:00,2,113.88,113.88,113.88,113.88,1
20080601|2008-01-02 12:30,2,113.77,113.79,113.77,113.79,2
20080601|2008-01-02 13:00,2,113.77,113.77,113.73,113.73,3
20080601|2008-01-02 13:30,2,113.79,113.79,113.79,113.79,1
20080601|2008-01-02 14:00,2,113.82,113.86,113.82,113.86,6
20080601|2008-01-02 14:30,2,113.82,113.82,113.82,113.82,1
20080601|2008-01-03 01:00,3,113.69,113.7,113.68,113.68,1001
20080601|2008-01-03 01:30,3,113.75,113.75,113.75,113.75,10
20080601|2008-01-03 03:00,3,113.76,113.76,113.7,113.7,2
20080601|2008-01-03 04:00,3,113.81,113.9,113.8,113.9,6
20080601|2008-01-03 04:30,3,113.97,114.05,113.97,114.05,2
20080601|2008-01-03 05:00,3,113.95,113.95,113.95,113.95,1
20080601|2008-01-03 06:30,3,114,114,114,114,2
20080601|2008-01-03 07:00,3,113.91,113.91,113.81,113.81,4
20080601|2008-01-03 08:30,3,113.86,113.93,113.81,113.81,4
20080601|2008-01-03 09:30,3,113.86,113.86,113.86,113.86,1
20080601|2008-01-03 10:00,3,114,114,113.94,113.99,3
20080601|2008-01-03 10:30,3,114,114.02,113.97,113.97,3
20080601|2008-01-03 11:30,3,114,114.01,114,114.01,2
20080601|2008-01-03 12:00,3,114.05,114.05,114.05,114.05,1
20080601|2008-01-03 14:00,3,114.09,114.1,114.09,114.1,2
20080601|2008-01-04 01:00,4,114.06,114.06,114,114.02,4
20080601|2008-01-04 01:30,4,114.03,114.03,114.03,114.03,3
20080601|2008-01-04 02:00,4,114.02,114.03,114.02,114.03,7
20080601|2008-01-04 02:30,4,114.05,114.06,114.03,114.06,9
20080601|2008-01-04 03:00,4,114.11,114.15,114.11,114.14,8
20080601|2008-01-04 07:00,4,114.16,114.27,114.16,114.27,22
20080601|2008-01-04 07:30,4,114.36,114.46,114.36,114.46,11
20080601|2008-01-04 08:00,4,114.43,114.43,114.43,114.43,1
20080601|2008-01-04 09:00,4,114.4,114.4,114.4,114.4,1
20080601|2008-01-04 09:30,4,114.55,114.55,114.55,114.55,2
20080601|2008-01-04 10:30,4,114.5,114.5,114.5,114.5,1
20080601|2008-01-04 11:30,4,114.49,114.49,114.49,114.49,1
20080601|2008-01-07 01:00,7,114.42,114.43,114.42,114.43,3
20080601|2008-01-07 01:30,7,114.41,114.42,114.38,114.38,5
20080601|2008-01-07 02:00,7,114.36,114.36,114.36,114.36,1
20080601|2008-01-07 03:30,7,114.41,114.41,114.41,114.41,1
20080601|2008-01-07 04:00,7,114.35,114.35,114.32,114.32,3
20080601|2008-01-07 05:30,7,114.47,114.47,114.47,114.47,1
20080601|2008-01-07 07:00,7,114.43,114.43,114.43,114.43,1
20080601|2008-01-07 09:00,7,114.5,114.63,114.5,114.63,2
20080601|2008-01-07 12:30,7,114.63,114.63,114.63,114.63,1
20080601|2008-01-08 01:00,8,114.5,114.5,114.45,114.45,2
20080601|2008-01-08 02:30,8,114.39,114.39,114.35,114.36,9
20080601|2008-01-08 03:30,8,114.41,114.41,114.41,114.41,1
20080601|2008-01-08 09:00,8,114.32,114.32,114.22,114.22,8
20080601|2008-01-08 09:30,8,114.18,114.2,114.18,114.2,3
20080601|2008-01-08 10:00,8,114.26,114.29,114.26,114.29,3
20080601|2008-01-08 10:30,8,114.29,114.39,114.29,114.39,4
20080601|2008-01-09 01:00,9,114.51,114.51,114.51,114.51,2
20080601|2008-01-09 02:00,9,114.59,114.61,114.59,114.61,2
20080601|2008-01-09 02:30,9,114.65,114.65,114.65,114.65,1
20080601|2008-01-09 04:00,9,114.62,114.62,114.59,114.59,2
20080601|2008-01-09 04:30,9,114.62,114.62,114.62,114.62,2
20080601|2008-01-09 06:00,9,114.59,114.59,114.59,114.59,1
20080601|2008-01-09 07:30,9,114.62,114.75,114.62,114.75,8
20080601|2008-01-09 08:00,9,114.76,114.76,114.76,114.76,1000
20080601|2008-01-09 08:30,9,114.75,114.75,114.75,114.75,1
20080601|2008-01-09 09:00,9,114.75,114.75,114.75,114.75,1
20080601|2008-01-09 10:00,9,114.82,114.82,114.82,114.82,1
20080601|2008-01-09 10:30,9,114.97,114.97,114.97,114.97,1
20080601|2008-01-10 03:00,10,114.78,114.78,114.78,114.78,1
20080601|2008-01-10 06:00,10,114.84,114.84,114.84,114.84,1
20080601|2008-01-10 08:30,10,114.87,114.87,114.87,114.87,10
20080601|2008-01-10 09:00,10,114.77,114.77,114.77,114.77,10
20080601|2008-01-10 11:30,10,114.88,114.88,114.88,114.88,1
20080601|2008-01-11 02:00,11,114.78,114.78,114.78,114.78,1
20080601|2008-01-11 02:30,11,114.77,114.77,114.77,114.77,1
20080601|2008-01-11 03:30,11,114.67,114.72,114.65,114.65,3
20080601|2008-01-11 04:30,11,114.51,114.51,114.51,114.51,1
20080601|2008-01-11 05:30,11,114.65,114.66,114.65,114.66,2
20080601|2008-01-11 07:00,11,114.6,114.6,114.6,114.6,1
20080601|2008-01-11 08:30,11,114.8,114.8,114.8,114.8,1
20080601|2008-01-11 09:00,11,114.89,114.89,114.89,114.89,2
20080601|2008-01-11 12:00,11,114.95,114.95,114.95,114.95,1
20080601|2008-01-14 01:00,14,115.06,115.06,115.05,115.05,3
20080601|2008-01-14 03:00,14,115.07,115.07,115.07,115.07,1
20080601|2008-01-14 04:30,14,115.27,115.27,115.27,115.27,1
20080601|2008-01-14 05:00,14,115.28,115.28,115.25,115.25,2
20080601|2008-01-14 06:00,14,115.23,115.23,115.23,115.23,1
20080601|2008-01-14 06:30,14,115.19,115.19,115.19,115.19,2
20080601|2008-01-14 09:30,14,115.1,115.1,115.1,115.1,1
20080601|2008-01-14 10:00,14,115.15,115.15,115.15,115.15,1
20080601|2008-01-14 11:00,14,115.17,115.17,115.16,115.16,14
20080601|2008-01-15 02:30,15,115.18,115.18,115.18,115.18,1
20080601|2008-01-15 06:00,15,115.21,115.21,115.21,115.21,1
20080601|2008-01-15 07:00,15,115.29,115.37,115.29,115.37,5
20080601|2008-01-15 07:30,15,115.38,115.38,115.38,115.38,16
20080601|2008-01-16 01:00,16,115.63,115.63,115.63,115.63,1
20080601|2008-01-16 01:30,16,115.68,115.68,115.68,115.68,1
20080601|2008-01-16 02:00,16,115.8,115.8,115.8,115.8,10
20080601|2008-01-16 03:30,16,115.62,115.62,115.62,115.62,10
20080601|2008-01-16 04:30,16,115.77,115.79,115.77,115.79,25
20080601|2008-01-16 06:00,16,115.81,115.81,115.81,115.81,1
20080601|2008-01-16 07:00,16,115.7,115.7,115.7,115.7,1
20080601|2008-01-16 08:00,16,115.62,115.62,115.62,115.62,1
20080601|2008-01-16 08:30,16,115.39,115.39,115.39,115.39,1
20080601|2008-01-16 09:00,16,115.65,115.65,115.64,115.65,4
20080601|2008-01-16 09:30,16,115.79,115.79,115.79,115.79,1
20080601|2008-01-16 10:30,16,115.83,115.86,115.81,115.81,4
20080601|2008-01-16 11:00,16,115.77,115.77,115.77,115.77,1
20080601|2008-01-16 14:00,16,115.71,115.71,115.71,115.71,1
20080601|2008-01-17 01:30,17,115.61,115.61,115.61,115.61,1
20080601|2008-01-17 02:00,17,115.63,115.63,115.63,115.63,215
20080601|2008-01-17 03:30,17,115.6,115.6,115.6,115.6,1
20080601|2008-01-17 07:30,17,115.51,115.51,115.51,115.51,1
20080601|2008-01-17 08:00,17,115.41,115.45,115.41,115.45,2
20080601|2008-01-17 08:30,17,115.68,115.68,115.68,115.68,1
20080601|2008-01-17 09:00,17,115.85,115.85,115.85,115.85,1
20080601|2008-01-17 12:00,17,115.96,115.96,115.96,115.96,1
20080601|2008-01-17 12:30,17,115.93,115.96,115.93,115.96,2
20080601|2008-01-17 13:00,17,115.96,116,115.96,116,2
20080601|2008-01-17 13:30,17,116.02,116.05,116.02,116.03,4
20080601|2008-01-17 14:00,17,116.05,116.14,116.05,116.14,4
20080601|2008-01-17 14:30,17,116.12,116.12,116.12,116.12,1
20080601|2008-01-18 01:00,18,115.89,115.9,115.87,115.87,3
20080601|2008-01-18 01:30,18,115.98,115.98,115.98,115.98,10
20080601|2008-01-18 02:30,18,115.94,115.94,115.94,115.94,1
20080601|2008-01-18 03:00,18,115.99,116.04,115.99,116.04,4
20080601|2008-01-18 05:30,18,115.89,115.9,115.89,115.9,2
20080601|2008-01-18 06:00,18,115.85,115.85,115.85,115.85,10
20080601|2008-01-18 09:00,18,115.65,115.65,115.65,115.65,1
20080601|2008-01-18 10:00,18,115.9,115.95,115.9,115.95,3
20080601|2008-01-21 02:00,21,116.16,116.2,116.16,116.2,3
20080601|2008-01-21 02:30,21,116.28,116.28,116.28,116.28,1
20080601|2008-01-21 03:00,21,116.26,116.26,116.26,116.26,1
20080601|2008-01-21 04:00,21,116.28,116.28,116.28,116.28,2
20080601|2008-01-21 04:30,21,116.36,116.36,116.36,116.36,1
20080601|2008-01-21 05:30,21,116.44,116.47,116.44,116.47,2
20080601|2008-01-21 06:00,21,116.37,116.43,116.37,116.43,3
20080601|2008-01-21 06:30,21,116.34,116.34,116.32,116.32,2
20080601|2008-01-21 07:30,21,116.45,116.45,116.45,116.45,1
20080601|2008-01-21 13:00,21,116.49,116.5,116.49,116.5,2
20080601|2008-01-21 14:00,21,116.46,116.46,116.46,116.46,1
20080601|2008-01-21 14:30,21,116.45,116.45,116.45,116.45,1
20080601|2008-01-22 01:00,22,116.61,116.65,116.61,116.65,2
20080601|2008-01-22 01:30,22,117.03,117.34,117.02,117.34,13
20080601|2008-01-22 02:00,22,117.38,117.65,117.23,117.23,35
20080601|2008-01-22 02:30,22,117.27,117.27,117.04,117.04,6
20080601|2008-01-22 03:00,22,117,117.02,116.88,117.02,9
20080601|2008-01-22 03:30,22,116.88,116.88,116.79,116.79,5
20080601|2008-01-22 04:00,22,116.9,116.9,116.9,116.9,4
20080601|2008-01-22 04:30,22,116.87,116.87,116.8,116.8,2
20080601|2008-01-22 06:00,22,116.87,116.87,116.87,116.87,1
20080601|2008-01-22 06:30,22,116.76,116.76,116.76,116.76,1
20080601|2008-01-22 07:00,22,116.72,116.72,116.17,116.17,7
20080601|2008-01-22 07:30,22,115.95,116.02,115.89,115.89,3
20080601|2008-01-22 08:30,22,116.01,116.06,116.01,116.06,2
20080601|2008-01-22 09:30,22,115.73,115.77,115.73,115.77,2
20080601|2008-01-22 10:00,22,115.79,115.79,115.78,115.78,2
20080601|2008-01-22 10:30,22,115.8,115.8,115.8,115.8,1
20080601|2008-01-22 11:00,22,115.85,115.87,115.85,115.85,4
20080601|2008-01-23 01:00,23,116,116.15,116,116.15,3
20080601|2008-01-23 02:00,23,116.15,116.24,116.13,116.18,9
20080601|2008-01-23 03:00,23,116.18,116.23,116.14,116.23,6
20080601|2008-01-23 04:00,23,116.24,116.24,116.24,116.24,5
20080601|2008-01-23 04:30,23,116.41,116.41,116.4,116.4,10
20080601|2008-01-23 05:00,23,116.45,116.61,116.45,116.61,10
20080601|2008-01-23 05:30,23,116.68,116.68,116.55,116.55,3
20080601|2008-01-23 06:00,23,116.5,116.5,116.5,116.5,2
20080601|2008-01-23 06:30,23,116.81,116.95,116.81,116.95,2
20080601|2008-01-23 07:00,23,116.99,117.03,116.99,117.01,3
20080601|2008-01-23 07:30,23,117,117,116.85,116.98,9
20080601|2008-01-23 08:00,23,116.86,116.9,116.86,116.9,3
20080601|2008-01-23 08:30,23,116.93,116.93,116.65,116.65,5
20080601|2008-01-23 09:00,23,116.59,116.59,116.34,116.34,2
20080601|2008-01-23 10:00,23,116.65,116.65,116.65,116.65,1
20080601|2008-01-23 10:30,23,116.7,116.7,116.67,116.67,3
20080601|2008-01-23 13:00,23,116.55,116.55,116.55,116.55,2
20080601|2008-01-23 14:00,23,116.45,116.45,116.45,116.45,1
20080601|2008-01-24 01:00,24,116,116.16,115.97,115.97,14
20080601|2008-01-24 01:30,24,115.99,116.05,115.99,116.05,3
20080601|2008-01-24 02:00,24,116.13,116.26,116.13,116.26,4
20080601|2008-01-24 04:30,24,115.85,115.85,115.78,115.78,5
20080601|2008-01-24 06:00,24,115.83,115.97,115.83,115.97,26
20080601|2008-01-24 06:30,24,115.93,115.93,115.93,115.93,1
20080601|2008-01-24 07:00,24,115.85,115.85,115.85,115.85,1
20080601|2008-01-24 08:30,24,115.89,115.89,115.89,115.89,1
20080601|2008-01-24 09:00,24,115.58,115.87,115.58,115.87,2
20080601|2008-01-24 10:30,24,115.6,115.6,115.6,115.6,1
20080601|2008-01-24 11:00,24,115.64,115.64,115.64,115.64,1
20080601|2008-01-24 12:00,24,115.63,115.63,115.63,115.63,1
20080601|2008-01-25 01:00,25,115.39,115.39,115.39,115.39,1
20080601|2008-01-25 01:30,25,115.2,115.26,115.18,115.26,3
20080601|2008-01-25 02:00,25,115.35,115.35,115.35,115.35,1
20080601|2008-01-25 03:00,25,115.43,115.43,115.43,115.43,2
20080601|2008-01-25 03:30,25,115.48,115.48,115.48,115.48,2
20080601|2008-01-25 04:30,25,115.48,115.48,115.48,115.48,1
20080601|2008-01-25 07:30,25,115.41,115.41,115.41,115.41,1
20080601|2008-01-25 08:00,25,115.29,115.29,115.29,115.29,1
20080601|2008-01-25 08:30,25,115.34,115.41,115.34,115.39,6
20080601|2008-01-25 09:00,25,115.43,115.43,115.43,115.43,1
20080601|2008-01-25 09:30,25,115.73,115.73,115.7,115.71,8
20080601|2008-01-25 10:00,25,115.84,115.9,115.8,115.85,8
20080601|2008-01-25 10:30,25,115.8,115.83,115.8,115.83,3
20080601|2008-01-25 11:00,25,115.88,115.91,115.88,115.91,2
20080601|2008-01-25 11:30,25,115.92,115.99,115.92,115.99,8
20080601|2008-01-25 12:00,25,116.05,116.06,116.01,116.06,8
20080601|2008-01-25 12:30,25,116.1,116.1,116.1,116.1,1
20080601|2008-01-25 13:30,25,116.08,116.08,116.08,116.08,1
20080601|2008-01-25 14:00,25,116.09,116.09,116.05,116.05,2
20080601|2008-01-25 14:30,25,116.15,116.2,116.15,116.16,5
20080601|2008-01-28 01:00,28,116.17,116.24,116.08,116.08,7
20080601|2008-01-28 01:30,28,116.05,116.1,116.05,116.1,3
20080601|2008-01-28 03:30,28,116.1,116.2,116.1,116.18,16
20080601|2008-01-28 05:00,28,116.18,116.24,116.18,116.24,20
20080601|2008-01-28 06:00,28,116.21,116.21,116.21,116.21,1
20080601|2008-01-28 06:30,28,115.99,115.99,115.99,115.99,1
20080601|2008-01-28 07:30,28,116.11,116.14,116.06,116.07,30
20080601|2008-01-28 08:30,28,116.08,116.26,116.08,116.26,7
20080601|2008-01-28 10:30,28,116.05,116.05,116.05,116.05,1
20080601|2008-01-28 11:00,28,116.08,116.08,116.08,116.08,1
20080601|2008-01-28 12:00,28,115.99,115.99,115.99,115.99,1
20080601|2008-01-28 14:30,28,116.04,116.04,116.04,116.04,1
20080601|2008-01-29 02:30,29,115.86,115.86,115.86,115.86,2
20080601|2008-01-29 03:00,29,115.81,115.81,115.81,115.81,3
20080601|2008-01-29 05:30,29,115.86,115.86,115.86,115.86,25
20080601|2008-01-29 06:00,29,115.85,115.85,115.85,115.85,3
20080601|2008-01-29 06:30,29,115.92,115.92,115.92,115.92,3
20080601|2008-01-29 07:30,29,115.7,115.7,115.7,115.7,4
20080601|2008-01-29 08:30,29,115.74,115.79,115.74,115.79,2
20080601|2008-01-29 10:00,29,115.65,115.65,115.65,115.65,2
20080601|2008-01-29 11:00,29,115.64,115.64,115.64,115.64,3
20080601|2008-01-29 14:00,29,115.71,115.71,115.71,115.71,1
20080601|2008-01-30 04:00,30,115.7,115.7,115.7,115.7,1
20080601|2008-01-30 04:30,30,115.6,115.6,115.38,115.41,9
20080601|2008-01-30 05:00,30,115.32,115.32,115.32,115.32,2
20080601|2008-01-30 05:30,30,115.31,115.31,115.28,115.28,5
20080601|2008-01-30 06:30,30,115.37,115.37,115.37,115.37,1
20080601|2008-01-30 07:00,30,115.25,115.25,115.25,115.25,1
20080601|2008-01-30 07:30,30,115.33,115.4,115.33,115.4,2
20080601|2008-01-30 10:00,30,115.45,115.45,115.45,115.45,1
20080601|2008-01-30 13:00,30,115.45,115.45,115.27,115.28,18
20080601|2008-01-30 13:30,30,115.34,115.35,115.32,115.32,4
20080601|2008-01-30 14:00,30,115.21,115.28,115.21,115.28,6
20080601|2008-01-31 01:00,31,115.7,115.81,115.7,115.81,4
20080601|2008-01-31 01:30,31,115.8,115.8,115.8,115.8,2
20080601|2008-01-31 02:00,31,115.62,115.62,115.62,115.62,1
20080601|2008-01-31 04:30,31,115.83,115.83,115.83,115.83,5
20080601|2008-01-31 05:00,31,115.87,115.91,115.87,115.91,11
20080601|2008-01-31 06:00,31,116.05,116.05,116.03,116.03,526
20080601|2008-01-31 06:30,31,116.02,116.02,116.02,116.02,3
20080601|2008-01-31 07:00,31,116.15,116.23,116.15,116.23,46
20080601|2008-01-31 07:30,31,116.24,116.29,116.24,116.29,30
20080601|2008-01-31 08:30,31,116.26,116.26,116.26,116.26,5
20080601|2008-01-31 09:00,31,116.12,116.12,116.12,116.12,10
20080601|2008-01-31 14:30,31,116.25,116.25,116.25,116.25,1
20080601|2008-02-01 01:00,1,116.3,116.3,116.3,116.3,15
20080601|2008-02-01 01:30,1,116.19,116.19,116.13,116.14,4
20080601|2008-02-01 06:30,1,115.9,115.9,115.9,115.9,25
20080601|2008-02-01 07:30,1,116.15,116.27,116.15,116.27,3
20080601|2008-02-01 08:00,1,116.3,116.4,116.3,116.35,9
20080601|2008-02-01 08:30,1,116.22,116.22,116.22,116.22,1
20080601|2008-02-01 09:00,1,116.12,116.12,116.12,116.12,1
20080601|2008-02-01 10:30,1,116.18,116.18,116.18,116.18,1
20080601|2008-02-04 04:30,4,116.2,116.2,116.2,116.2,3
20080601|2008-02-04 06:30,4,116.04,116.04,116.04,116.04,3
20080601|2008-02-04 09:00,4,116.14,116.14,116.13,116.13,16
20080601|2008-02-04 09:30,4,116.17,116.17,116.14,116.14,18
20080601|2008-02-04 10:00,4,116.09,116.09,116.09,116.09,10
20080601|2008-02-04 11:00,4,116.15,116.15,116.15,116.15,10
20080601|2008-02-04 11:30,4,116.11,116.11,116.11,116.11,1
20080601|2008-02-05 01:00,5,116.02,116.02,116.02,116.02,1
20080601|2008-02-05 02:00,5,116.12,116.12,116.12,116.12,1
20080601|2008-02-05 03:00,5,116.32,116.32,116.32,116.32,6
20080601|2008-02-05 05:00,5,116.37,116.37,116.37,116.37,1
20080601|2008-02-05 05:30,5,116.33,116.33,116.33,116.33,5
20080601|2008-02-05 06:00,5,116.43,116.44,116.43,116.43,5
20080601|2008-02-05 06:30,5,116.53,116.53,116.52,116.52,2
20080601|2008-02-05 07:00,5,116.46,116.49,116.46,116.49,5
20080601|2008-02-05 07:30,5,116.7,116.72,116.7,116.72,6
20080601|2008-02-05 08:00,5,116.82,116.82,116.77,116.79,14
20080601|2008-02-05 08:30,5,116.87,116.93,116.87,116.93,102
20080601|2008-02-05 09:00,5,116.93,116.93,116.93,116.93,2
20080601|2008-02-05 09:30,5,116.96,117,116.95,117,13
20080601|2008-02-05 10:00,5,116.95,116.95,116.95,116.95,1
20080601|2008-02-05 10:30,5,116.92,116.92,116.88,116.88,42
20080601|2008-02-05 11:00,5,116.86,116.86,116.86,116.86,20
20080601|2008-02-05 11:30,5,116.93,116.94,116.93,116.94,2
20080601|2008-02-05 12:30,5,116.96,116.96,116.96,116.96,1
20080601|2008-02-05 13:00,5,116.93,116.93,116.93,116.93,1
20080601|2008-02-05 14:30,5,116.86,116.86,116.86,116.86,2
20080601|2008-02-06 01:00,6,116.99,116.99,116.95,116.95,2
20080601|2008-02-06 01:30,6,116.97,116.97,116.97,116.97,1
20080601|2008-02-06 02:00,6,116.8,116.85,116.8,116.85,3
20080601|2008-02-06 02:30,6,116.88,116.88,116.76,116.76,80
20080601|2008-02-06 03:00,6,116.75,116.79,116.75,116.79,5
20080601|2008-02-06 03:30,6,116.8,116.84,116.8,116.84,21
20080601|2008-02-06 05:00,6,116.77,116.77,116.64,116.64,107
20080601|2008-02-06 05:30,6,116.7,116.72,116.7,116.72,26
20080601|2008-02-06 06:00,6,116.73,116.73,116.7,116.7,22
20080601|2008-02-06 06:30,6,116.68,116.68,116.68,116.68,20
20080601|2008-02-06 07:00,6,116.67,116.67,116.67,116.67,20
20080601|2008-02-06 07:30,6,116.59,116.6,116.57,116.6,484
20080601|2008-02-06 08:00,6,116.58,116.61,116.58,116.61,394
20080601|2008-02-06 08:30,6,116.61,116.69,116.61,116.69,2
20080601|2008-02-06 09:00,6,116.52,116.52,116.48,116.48,203
20080601|2008-02-06 09:30,6,116.46,116.46,116.46,116.46,15
20080601|2008-02-06 14:30,6,116.67,116.67,116.67,116.67,1
20080601|2008-02-07 01:00,7,116.62,116.62,116.6,116.6,5
20080601|2008-02-07 01:30,7,116.57,116.57,116.57,116.57,15
20080601|2008-02-07 02:30,7,116.55,116.55,116.55,116.55,8
20080601|2008-02-07 04:30,7,116.68,116.68,116.68,116.68,21
20080601|2008-02-07 05:00,7,116.73,116.73,116.72,116.72,51
20080601|2008-02-07 06:00,7,116.75,116.75,116.75,116.75,1
20080601|2008-02-07 06:30,7,116.73,116.73,116.73,116.73,6
20080601|2008-02-07 07:00,7,116.82,116.82,116.82,116.82,31
20080601|2008-02-07 07:30,7,116.76,116.9,116.73,116.9,32
20080601|2008-02-07 08:00,7,116.85,116.85,116.85,116.85,25
20080601|2008-02-07 08:30,7,116.75,116.75,116.75,116.75,1
20080601|2008-02-07 09:00,7,116.59,116.59,116.59,116.59,1
20080601|2008-02-07 09:30,7,116.65,116.65,116.65,116.65,1
20080601|2008-02-07 10:00,7,116.77,116.77,116.77,116.77,5
20080601|2008-02-07 11:00,7,116.7,116.7,116.7,116.7,1
20080601|2008-02-07 11:30,7,116.66,116.66,116.66,116.66,3
20080601|2008-02-07 13:00,7,116.21,116.21,116.21,116.21,5
20080601|2008-02-08 01:00,8,115.75,115.75,115.75,115.75,3
20080601|2008-02-08 01:30,8,116.42,116.42,116.42,116.42,10
20080601|2008-02-08 02:00,8,116.29,116.29,116.21,116.21,4
20080601|2008-02-08 03:00,8,116.26,116.26,116.26,116.26,5
20080601|2008-02-08 03:30,8,116.34,116.34,116.34,116.34,1
20080601|2008-02-08 04:00,8,116.38,116.42,116.38,116.42,2
20080601|2008-02-08 05:30,8,116.61,116.61,116.61,116.61,1
20080601|2008-02-08 08:30,8,116.85,116.85,116.85,116.85,1
20080601|2008-02-08 09:00,8,116.75,116.83,116.75,116.83,9
20080601|2008-02-08 10:00,8,116.79,116.79,116.79,116.79,1
20080601|2008-02-08 11:00,8,116.97,116.97,116.95,116.95,4
20080601|2008-02-08 11:30,8,116.94,116.94,116.94,116.94,1
20080601|2008-02-08 12:00,8,116.98,116.98,116.98,116.98,1
20080601|2008-02-08 12:30,8,116.96,116.97,116.95,116.97,4
20080601|2008-02-08 13:30,8,117,117,117,117,2
20080601|2008-02-08 14:00,8,117,117.02,117,117.02,2
20080601|2008-02-08 14:30,8,116.99,116.99,116.99,116.99,3
20080601|2008-02-11 01:00,11,116.79,116.79,116.78,116.78,2
20080601|2008-02-11 01:30,11,116.76,116.84,116.76,116.82,4
20080601|2008-02-11 02:00,11,116.87,116.87,116.79,116.79,3
20080601|2008-02-11 02:30,11,116.79,116.79,116.69,116.69,3
20080601|2008-02-11 03:30,11,116.76,116.76,116.76,116.76,70
20080601|2008-02-11 04:30,11,116.7,116.7,116.63,116.63,6
20080601|2008-02-11 05:00,11,116.63,116.66,116.63,116.66,11
20080601|2008-02-11 06:00,11,116.69,116.71,116.69,116.71,3
20080601|2008-02-11 06:30,11,116.64,116.67,116.64,116.67,5
20080601|2008-02-11 08:30,11,116.94,117.12,116.94,117.12,11
20080601|2008-02-11 09:00,11,117.13,117.24,117.13,117.19,13
20080601|2008-02-11 09:30,11,117.07,117.08,117.04,117.05,8
20080601|2008-02-11 10:00,11,117.02,117.02,116.96,116.96,24
20080601|2008-02-11 10:30,11,116.91,116.91,116.82,116.83,13
20080601|2008-02-11 11:00,11,116.82,116.82,116.82,116.82,2
20080601|2008-02-11 11:30,11,116.82,116.82,116.82,116.82,1
20080601|2008-02-11 12:00,11,116.79,116.8,116.79,116.79,5
20080601|2008-02-11 13:00,11,116.79,116.8,116.79,116.8,4
20080601|2008-02-12 01:00,12,116.73,116.73,116.68,116.68,3
20080601|2008-02-12 01:30,12,116.67,116.73,116.62,116.73,13
20080601|2008-02-12 02:00,12,116.77,116.8,116.75,116.8,6
20080601|2008-02-12 02:30,12,116.85,116.85,116.85,116.85,3
20080601|2008-02-12 03:00,12,116.87,116.93,116.87,116.93,107
20080601|2008-02-12 03:30,12,116.95,116.95,116.81,116.81,15
20080601|2008-02-12 04:00,12,116.77,116.77,116.76,116.76,2
20080601|2008-02-12 05:00,12,116.7,116.7,116.7,116.7,103
20080601|2008-02-12 05:30,12,116.74,116.74,116.7,116.7,5
20080601|2008-02-12 06:00,12,116.63,116.66,116.63,116.66,203
20080601|2008-02-12 06:30,12,116.61,116.66,116.49,116.66,210
20080601|2008-02-12 07:00,12,116.56,116.56,116.28,116.3,266
20080601|2008-02-12 07:30,12,116.4,116.42,116.4,116.42,5
20080601|2008-02-12 08:00,12,116.38,116.38,116.35,116.35,254
20080601|2008-02-12 08:30,12,116.4,116.4,116.36,116.36,7
20080601|2008-02-12 09:00,12,116.29,116.32,116.19,116.26,14
20080601|2008-02-12 09:30,12,116.18,116.18,116.13,116.13,3
20080601|2008-02-12 10:00,12,116.08,116.14,116,116,68
20080601|2008-02-12 10:30,12,116.14,116.14,116.14,116.14,1
20080601|2008-02-12 11:00,12,116.2,116.2,116.2,116.2,8
20080601|2008-02-12 11:30,12,116.25,116.27,116.25,116.27,2
20080601|2008-02-12 13:00,12,116.32,116.32,116.32,116.32,1
20080601|2008-02-12 13:30,12,116.34,116.37,116.33,116.35,5
20080601|2008-02-12 14:30,12,116.43,116.48,116.43,116.48,7
20080601|2008-02-13 01:00,13,116.44,116.44,116.34,116.34,12
20080601|2008-02-13 01:30,13,116.38,116.4,116.37,116.37,11
20080601|2008-02-13 02:00,13,116.35,116.35,116.34,116.34,2
20080601|2008-02-13 02:30,13,116.33,116.33,116.29,116.29,265
20080601|2008-02-13 03:00,13,116.29,116.29,116.2,116.22,69
20080601|2008-02-13 03:30,13,116.16,116.16,116.16,116.16,2
20080601|2008-02-13 04:00,13,116.17,116.17,116.13,116.13,4
20080601|2008-02-13 04:30,13,116.09,116.11,116.09,116.11,236
20080601|2008-02-13 05:00,13,116.18,116.23,116.18,116.23,6
20080601|2008-02-13 05:30,13,116.15,116.15,116.13,116.13,2
20080601|2008-02-13 06:00,13,116.14,116.14,116,116.02,107
20080601|2008-02-13 06:30,13,116.02,116.07,116.02,116.07,2
20080601|2008-02-13 07:00,13,116.08,116.08,116.08,116.08,1
20080601|2008-02-13 07:30,13,115.97,116.05,115.97,116.05,273
20080601|2008-02-13 08:30,13,115.95,115.98,115.95,115.98,2
20080601|2008-02-13 09:00,13,115.98,116.02,115.95,116.02,4
20080601|2008-02-13 09:30,13,116.14,116.2,116.14,116.2,5
20080601|2008-02-13 10:00,13,116.13,116.13,116.13,116.13,1
20080601|2008-02-13 10:30,13,116.05,116.05,116.05,116.05,1
20080601|2008-02-13 12:00,13,116.02,116.02,116.02,116.02,5
20080601|2008-02-13 12:30,13,116.02,116.02,115.96,115.96,11
20080601|2008-02-13 13:30,13,115.94,115.94,115.93,115.93,6
20080601|2008-02-13 14:00,13,115.82,115.86,115.82,115.86,41
20080601|2008-02-13 14:30,13,115.81,115.81,115.74,115.75,330
20080601|2008-02-14 01:00,14,115.75,115.75,115.65,115.65,9
20080601|2008-02-14 02:00,14,115.73,115.75,115.6,115.63,88
20080601|2008-02-14 02:30,14,115.68,115.72,115.68,115.72,405
20080601|2008-02-14 03:30,14,115.79,115.79,115.76,115.76,4
20080601|2008-02-14 04:00,14,115.75,115.75,115.75,115.75,3
20080601|2008-02-14 04:30,14,115.7,115.7,115.7,115.7,1
20080601|2008-02-14 05:00,14,115.67,115.67,115.67,115.67,1
20080601|2008-02-14 06:00,14,115.79,115.83,115.79,115.83,26
20080601|2008-02-14 06:30,14,115.87,115.87,115.87,115.87,1
20080601|2008-02-14 07:30,14,115.7,115.7,115.7,115.7,1
20080601|2008-02-14 08:00,14,115.6,115.61,115.47,115.53,38
20080601|2008-02-14 08:30,14,115.56,115.6,115.56,115.6,6
20080601|2008-02-14 09:00,14,115.67,115.68,115.67,115.68,3
20080601|2008-02-14 09:30,14,115.6,115.6,115.6,115.6,1
20080601|2008-02-14 10:00,14,115.7,115.73,115.7,115.73,21
20080601|2008-02-14 11:00,14,115.45,115.51,115.45,115.51,3
20080601|2008-02-14 11:30,14,115.51,115.51,115.51,115.51,1
20080601|2008-02-14 12:00,14,115.58,115.58,115.58,115.58,2
20080601|2008-02-14 13:30,14,115.52,115.56,115.52,115.54,5
20080601|2008-02-14 14:00,14,115.48,115.48,115.48,115.48,1
20080601|2008-02-14 14:30,14,115.4,115.53,115.4,115.53,4
20080601|2008-02-15 01:00,15,115.5,115.53,115.5,115.5,51
20080601|2008-02-15 02:00,15,115.52,115.52,115.52,115.52,1
20080601|2008-02-15 02:30,15,115.47,115.47,115.47,115.47,1
20080601|2008-02-15 03:30,15,115.58,115.63,115.58,115.62,28
20080601|2008-02-15 04:00,15,115.64,115.69,115.64,115.69,102
20080601|2008-02-15 04:30,15,115.69,115.69,115.65,115.67,6
20080601|2008-02-15 05:00,15,115.74,115.74,115.74,115.74,1
20080601|2008-02-15 05:30,15,115.71,115.71,115.68,115.71,43
20080601|2008-02-15 06:00,15,115.79,115.79,115.79,115.79,1
20080601|2008-02-15 06:30,15,115.8,115.8,115.8,115.8,15
20080601|2008-02-15 08:00,15,115.9,115.91,115.9,115.91,3
20080601|2008-02-15 08:30,15,116,116.09,115.99,116.09,43
20080601|2008-02-15 09:00,15,116.15,116.15,116.12,116.12,31
20080601|2008-02-15 09:30,15,116.01,116.01,116.01,116.01,22
20080601|2008-02-15 10:00,15,116.05,116.05,115.99,116.02,4
20080601|2008-02-15 10:30,15,116,116.03,116,116.01,52
20080601|2008-02-15 14:30,15,115.9,115.9,115.9,115.9,2
20080601|2008-02-18 01:00,18,115.83,115.83,115.83,115.83,1
20080601|2008-02-18 01:30,18,115.8,115.86,115.8,115.86,3
20080601|2008-02-18 02:30,18,115.73,115.76,115.73,115.74,90
20080601|2008-02-18 03:00,18,115.76,115.76,115.76,115.76,2
20080601|2008-02-18 03:30,18,115.67,115.67,115.64,115.64,3
20080601|2008-02-18 04:00,18,115.66,115.67,115.66,115.66,3
20080601|2008-02-18 04:30,18,115.69,115.69,115.63,115.63,5
20080601|2008-02-18 05:30,18,115.64,115.64,115.64,115.64,3
20080601|2008-02-18 08:30,18,115.63,115.64,115.63,115.64,3
20080601|2008-02-18 09:00,18,115.58,115.58,115.57,115.57,3
20080601|2008-02-18 09:30,18,115.55,115.6,115.55,115.6,90
20080601|2008-02-18 10:00,18,115.55,115.55,115.45,115.45,29
20080601|2008-02-18 10:30,18,115.44,115.44,115.41,115.41,2
20080601|2008-02-18 11:30,18,115.43,115.45,115.43,115.45,2
20080601|2008-02-18 13:00,18,115.48,115.48,115.48,115.48,1
20080601|2008-02-18 14:30,18,115.5,115.5,115.5,115.5,1
20080601|2008-02-19 01:30,19,115.47,115.47,115.47,115.47,1
20080601|2008-02-19 02:00,19,115.47,115.47,115.47,115.47,25
20080601|2008-02-19 02:30,19,115.55,115.71,115.55,115.71,422
20080601|2008-02-19 03:00,19,115.78,115.81,115.78,115.81,9
20080601|2008-02-19 03:30,19,115.81,115.81,115.77,115.77,54
20080601|2008-02-19 04:00,19,115.8,115.81,115.77,115.78,35
20080601|2008-02-19 04:30,19,115.84,115.9,115.83,115.9,54
20080601|2008-02-19 05:00,19,115.91,115.92,115.91,115.91,4
20080601|2008-02-19 05:30,19,115.89,115.89,115.85,115.85,89
20080601|2008-02-19 06:00,19,115.78,115.8,115.77,115.79,633
20080601|2008-02-19 06:30,19,115.8,115.82,115.74,115.75,2830
20080601|2008-02-19 07:00,19,115.62,115.62,115.45,115.45,205
20080601|2008-02-19 07:30,19,115.45,115.53,115.45,115.53,442
20080601|2008-02-19 08:00,19,115.52,115.54,115.5,115.5,217
20080601|2008-02-19 08:30,19,115.5,115.5,115.5,115.5,1
20080601|2008-02-19 09:00,19,115.6,115.6,115.6,115.6,25
20080601|2008-02-19 09:30,19,115.61,115.71,115.61,115.71,28
20080601|2008-02-19 10:00,19,115.8,115.82,115.76,115.76,344
20080601|2008-02-19 10:30,19,115.72,115.72,115.72,115.72,2
20080601|2008-02-19 11:30,19,115.59,115.59,115.59,115.59,3
20080601|2008-02-19 12:00,19,115.5,115.5,115.31,115.31,5
20080601|2008-02-19 12:30,19,115.36,115.38,115.36,115.38,10
20080601|2008-02-19 13:00,19,115.36,115.36,115.3,115.3,53
20080601|2008-02-19 13:30,19,115.36,115.36,115.36,115.36,2
20080601|2008-02-20 01:00,20,115.54,115.59,115.45,115.45,110
20080601|2008-02-20 01:30,20,115.5,115.5,115.45,115.45,61
20080601|2008-02-20 02:00,20,115.49,115.65,115.49,115.58,24
20080601|2008-02-20 02:30,20,115.59,115.59,115.54,115.58,313
20080601|2008-02-20 03:00,20,115.58,115.58,115.49,115.49,1723
20080601|2008-02-20 03:30,20,115.47,115.47,115.26,115.32,1412
20080601|2008-02-20 04:00,20,115.32,115.36,115.26,115.33,39
20080601|2008-02-20 04:30,20,115.32,115.37,115.32,115.37,107
20080601|2008-02-20 05:00,20,115.42,115.47,115.39,115.39,48
20080601|2008-02-20 06:30,20,115.46,115.46,115.46,115.46,2
20080601|2008-02-20 07:00,20,115.34,115.39,115.34,115.39,3
20080601|2008-02-20 07:30,20,115.28,115.34,115.27,115.34,226
20080601|2008-02-20 08:00,20,115.39,115.39,115.39,115.39,2
20080601|2008-02-20 08:30,20,115.46,115.48,115.37,115.48,4
20080601|2008-02-20 09:00,20,115.57,115.62,115.52,115.52,114
20080601|2008-02-20 09:30,20,115.44,115.46,115.44,115.46,47
20080601|2008-02-20 10:00,20,115.49,115.49,115.47,115.47,2
20080601|2008-02-20 11:00,20,115.31,115.31,115.27,115.27,19
20080601|2008-02-20 11:30,20,115.33,115.36,115.33,115.36,6
20080601|2008-02-20 12:30,20,115.32,115.32,115.32,115.32,1
20080601|2008-02-20 13:30,20,115.34,115.34,115.34,115.34,1
20080601|2008-02-21 01:00,21,115.28,115.31,115.18,115.27,228
20080601|2008-02-21 01:30,21,115.27,115.3,115.24,115.25,70
20080601|2008-02-21 02:00,21,115.32,115.32,115.32,115.32,25
20080601|2008-02-21 02:30,21,115.32,115.42,115.29,115.35,943
20080601|2008-02-21 03:00,21,115.32,115.32,115.3,115.3,3
20080601|2008-02-21 03:30,21,115.31,115.31,115.3,115.3,25
20080601|2008-02-21 04:30,21,115.3,115.3,115.21,115.29,201
20080601|2008-02-21 05:30,21,115.21,115.21,114.97,114.97,493
20080601|2008-02-21 06:00,21,115.03,115.03,114.92,114.96,1719
20080601|2008-02-21 06:30,21,114.99,115.03,114.97,114.97,323
20080601|2008-02-21 07:00,21,115.01,115.08,115.01,115.08,90
20080601|2008-02-21 07:30,21,115.03,115.03,115.01,115.01,137
20080601|2008-02-21 08:00,21,115.08,115.12,115.04,115.05,170
20080601|2008-02-21 08:30,21,115.04,115.17,115.04,115.17,1001
20080601|2008-02-21 09:00,21,115.1,115.24,115.1,115.24,390
20080601|2008-02-21 09:30,21,115.27,115.5,115.26,115.5,814
20080601|2008-02-21 10:00,21,115.49,115.55,115.46,115.46,135
20080601|2008-02-21 10:30,21,115.39,115.44,115.39,115.44,36
20080601|2008-02-21 11:30,21,115.48,115.48,115.48,115.48,82
20080601|2008-02-21 12:00,21,115.59,115.59,115.59,115.59,1
20080601|2008-02-21 12:30,21,115.61,115.63,115.61,115.61,34
20080601|2008-02-21 13:00,21,115.54,115.54,115.53,115.53,2
20080601|2008-02-21 13:30,21,115.57,115.57,115.57,115.57,2
20080601|2008-02-21 14:30,21,115.62,115.62,115.62,115.62,4
20080601|2008-02-22 01:00,22,115.58,115.67,115.54,115.6,191
20080601|2008-02-22 01:30,22,115.71,115.72,115.69,115.71,8
20080601|2008-02-22 02:00,22,115.75,115.8,115.69,115.72,672
20080601|2008-02-22 02:30,22,115.73,115.73,115.67,115.68,129
20080601|2008-02-22 03:00,22,115.58,115.62,115.55,115.62,791
20080601|2008-02-22 03:30,22,115.68,115.68,115.57,115.57,1663
20080601|2008-02-22 04:00,22,115.6,115.6,115.52,115.54,8
20080601|2008-02-22 04:30,22,115.53,115.53,115.52,115.52,2
20080601|2008-02-22 05:00,22,115.58,115.58,115.58,115.58,3
20080601|2008-02-22 06:00,22,115.6,115.64,115.6,115.6,4
20080601|2008-02-22 06:30,22,115.71,115.71,115.69,115.69,28
20080601|2008-02-22 07:00,22,115.67,115.67,115.53,115.54,62
20080601|2008-02-22 07:30,22,115.45,115.45,115.45,115.45,1
20080601|2008-02-22 08:00,22,115.43,115.46,115.41,115.46,121
20080601|2008-02-22 08:30,22,115.5,115.55,115.5,115.51,300
20080601|2008-02-22 09:00,22,115.58,115.62,115.58,115.62,85
20080601|2008-02-22 09:30,22,115.66,115.7,115.62,115.65,347
20080601|2008-02-22 10:00,22,115.64,115.66,115.62,115.63,254
20080601|2008-02-22 10:30,22,115.59,115.59,115.53,115.53,2
20080601|2008-02-22 11:30,22,115.53,115.54,115.53,115.54,16
20080601|2008-02-22 12:00,22,115.5,115.5,115.46,115.48,13
20080601|2008-02-22 12:30,22,115.51,115.51,115.44,115.44,9
20080601|2008-02-22 13:00,22,115.46,115.46,115.45,115.46,11
20080601|2008-02-22 13:30,22,115.43,115.43,115.4,115.4,2
20080601|2008-02-22 14:30,22,115.39,115.39,115.35,115.38,53
20080601|2008-02-25 01:00,25,115.24,115.26,115.22,115.26,34
20080601|2008-02-25 01:30,25,115.32,115.32,115.31,115.31,2
20080601|2008-02-25 02:00,25,115.32,115.33,115.26,115.26,277
20080601|2008-02-25 02:30,25,115.26,115.3,115.19,115.28,184
20080601|2008-02-25 03:00,25,115.3,115.3,115.23,115.25,386
20080601|2008-02-25 03:30,25,115.27,115.29,115.22,115.22,234
20080601|2008-02-25 04:00,25,115.21,115.22,115.19,115.19,319
20080601|2008-02-25 04:30,25,115.16,115.2,115.16,115.2,3
20080601|2008-02-25 05:00,25,115.19,115.22,115.19,115.22,150
20080601|2008-02-25 05:30,25,115.21,115.22,115.21,115.22,61
20080601|2008-02-25 06:00,25,115.23,115.23,115.22,115.22,40
20080601|2008-02-25 06:30,25,115.25,115.29,115.25,115.29,1355
20080601|2008-02-25 07:00,25,115.32,115.32,115.32,115.32,2
20080601|2008-02-25 07:30,25,115.35,115.45,115.35,115.45,55
20080601|2008-02-25 08:00,25,115.42,115.43,115.42,115.43,103
20080601|2008-02-25 08:30,25,115.39,115.53,115.39,115.47,5343
20080601|2008-02-25 09:00,25,115.5,115.5,115.31,115.32,2574
20080601|2008-02-25 09:30,25,115.26,115.28,115.2,115.22,753
20080601|2008-02-25 10:00,25,115.22,115.24,115.22,115.22,3
20080601|2008-02-25 10:30,25,115.25,115.3,115.24,115.3,204
20080601|2008-02-25 11:00,25,115.32,115.36,115.32,115.36,61
20080601|2008-02-25 11:30,25,115.33,115.33,115.3,115.31,24
20080601|2008-02-25 12:00,25,115.31,115.31,115.31,115.31,26
20080601|2008-02-25 12:30,25,115.32,115.32,115.32,115.32,4
20080601|2008-02-25 13:00,25,115.25,115.25,115.16,115.16,169
20080601|2008-02-25 13:30,25,115.18,115.22,115.18,115.2,10
20080601|2008-02-25 14:30,25,115.17,115.17,115.14,115.14,3
20080601|2008-02-26 01:00,26,115.23,115.26,115.23,115.25,23
20080601|2008-02-26 01:30,26,115.28,115.32,115.27,115.3,131
20080601|2008-02-26 02:00,26,115.25,115.31,115.2,115.31,1703
20080601|2008-02-26 02:30,26,115.26,115.29,115.1,115.1,220
20080601|2008-02-26 03:00,26,115.06,115.06,114.82,114.88,2259
20080601|2008-02-26 03:30,26,114.89,114.96,114.89,114.96,467
20080601|2008-02-26 04:00,26,114.97,114.97,114.89,114.92,689
20080601|2008-02-26 04:30,26,114.91,114.91,114.77,114.83,1421
20080601|2008-02-26 05:00,26,114.82,114.92,114.82,114.91,1438
20080601|2008-02-26 05:30,26,114.93,114.93,114.85,114.93,7
20080601|2008-02-26 06:00,26,114.95,114.95,114.86,114.86,7
20080601|2008-02-26 06:30,26,114.92,114.92,114.89,114.89,11
20080601|2008-02-26 07:00,26,114.88,114.88,114.74,114.74,592
20080601|2008-02-26 07:30,26,114.76,114.87,114.76,114.82,440
20080601|2008-02-26 08:00,26,114.88,114.95,114.86,114.89,1236
20080601|2008-02-26 08:30,26,114.95,114.98,114.94,114.98,116
20080601|2008-02-26 09:00,26,115,115.08,115,115.06,1778
20080601|2008-02-26 09:30,26,115.06,115.1,115.02,115.04,1013
20080601|2008-02-26 10:00,26,115,115,114.9,114.9,142
20080601|2008-02-26 10:30,26,114.85,114.86,114.83,114.85,796
20080601|2008-02-26 11:00,26,114.85,114.85,114.85,114.85,1
20080601|2008-02-26 11:30,26,114.9,114.96,114.9,114.9,2657
20080601|2008-02-26 12:00,26,114.83,114.83,114.82,114.82,3
20080601|2008-02-26 12:30,26,114.92,114.93,114.92,114.93,65
20080601|2008-02-26 13:00,26,114.9,114.91,114.9,114.91,123
20080601|2008-02-26 13:30,26,114.94,114.94,114.94,114.94,1
20080601|2008-02-26 14:00,26,114.96,114.96,114.96,114.96,5
20080601|2008-02-26 14:30,26,114.95,114.95,114.95,114.95,1
20080601|2008-02-27 01:00,27,114.93,115.02,114.93,114.97,775
20080601|2008-02-27 01:30,27,115.04,115.04,114.91,114.91,14
20080601|2008-02-27 02:00,27,114.88,115.06,114.88,115.05,2310
20080601|2008-02-27 02:30,27,115.05,115.2,115.04,115.19,6255
20080601|2008-02-27 03:00,27,115.15,115.26,115.15,115.19,710
20080601|2008-02-27 03:30,27,115.15,115.18,115.11,115.11,1646
20080601|2008-02-27 04:00,27,115.1,115.15,115.1,115.15,128
20080601|2008-02-27 04:30,27,115.11,115.12,115.04,115.04,3518
20080601|2008-02-27 05:00,27,115.02,115.04,114.99,115.04,2835
20080601|2008-02-27 05:30,27,115.04,115.04,114.87,114.87,3274
20080601|2008-02-27 06:00,27,114.9,114.98,114.89,114.95,5390
20080601|2008-02-27 06:30,27,114.98,115.01,114.95,114.99,421
20080601|2008-02-27 07:00,27,115,115.11,114.98,115.09,719
20080601|2008-02-27 07:30,27,115.08,115.1,114.9,114.96,2931
20080601|2008-02-27 08:00,27,114.99,115.04,114.92,115.01,1672
20080601|2008-02-27 08:30,27,115.02,115.09,115,115.06,719
20080601|2008-02-27 09:00,27,115.07,115.07,114.9,115.01,1969
20080601|2008-02-27 09:30,27,115.02,115.02,114.69,114.76,4773
20080601|2008-02-27 10:00,27,114.77,114.83,114.76,114.78,2409
20080601|2008-02-27 10:30,27,114.83,114.83,114.79,114.81,520
20080601|2008-02-27 11:00,27,114.8,114.84,114.8,114.82,552
20080601|2008-02-27 11:30,27,114.82,114.82,114.8,114.8,2
20080601|2008-02-27 12:00,27,114.82,114.82,114.82,114.82,20
20080601|2008-02-27 13:00,27,114.88,114.88,114.88,114.88,1
20080601|2008-02-27 13:30,27,114.9,114.9,114.9,114.9,27
20080601|2008-02-27 14:00,27,114.9,114.9,114.9,114.9,3
20080601|2008-02-27 14:30,27,114.88,114.88,114.88,114.88,1
20080601|2008-02-28 01:00,28,114.97,115.02,114.97,115.02,296
20080601|2008-02-28 01:30,28,114.96,115,114.96,114.99,107
20080601|2008-02-28 02:00,28,114.95,114.95,114.91,114.95,2082
20080601|2008-02-28 02:30,28,114.97,115.03,114.97,114.99,974
20080601|2008-02-28 03:00,28,114.99,115.04,114.99,115.04,906
20080601|2008-02-28 03:30,28,115.04,115.04,114.98,114.98,1035
20080601|2008-02-28 04:00,28,114.99,115.04,114.99,115.04,513
20080601|2008-02-28 04:30,28,115.05,115.13,115.05,115.12,2567
20080601|2008-02-28 05:00,28,115.06,115.07,115.02,115.04,4375
20080601|2008-02-28 05:30,28,115.05,115.05,115,115.02,1174
20080601|2008-02-28 06:00,28,115.01,115.03,115,115.03,596
20080601|2008-02-28 06:30,28,115.06,115.1,115.05,115.05,1402
20080601|2008-02-28 07:00,28,115.05,115.24,115.05,115.22,5345
20080601|2008-02-28 07:30,28,115.22,115.35,115.2,115.35,3269
20080601|2008-02-28 08:00,28,115.35,115.45,115.35,115.39,1484
20080601|2008-02-28 08:30,28,115.39,115.47,115.34,115.4,9739
20080601|2008-02-28 09:00,28,115.4,115.4,115.34,115.38,1965
20080601|2008-02-28 09:30,28,115.37,115.55,115.33,115.55,7146
20080601|2008-02-28 10:00,28,115.55,115.71,115.53,115.71,7786
20080601|2008-02-28 10:30,28,115.7,115.76,115.64,115.65,1078
20080601|2008-02-28 11:00,28,115.67,115.7,115.65,115.65,174
20080601|2008-02-28 11:30,28,115.65,115.65,115.63,115.64,79
20080601|2008-02-28 12:00,28,115.7,115.72,115.7,115.72,54
20080601|2008-02-28 12:30,28,115.74,115.74,115.7,115.7,347
20080601|2008-02-28 13:00,28,115.71,115.71,115.68,115.68,13
20080601|2008-02-28 13:30,28,115.67,115.67,115.65,115.65,3
20080601|2008-02-28 14:00,28,115.69,115.69,115.69,115.69,1
20080601|2008-02-28 14:30,28,115.75,115.78,115.72,115.73,66
20080601|2008-02-29 01:00,29,115.86,115.92,115.8,115.86,5929
20080601|2008-02-29 01:30,29,115.92,116,115.83,115.92,1180
20080601|2008-02-29 02:00,29,115.96,116,115.87,115.94,1932
20080601|2008-02-29 02:30,29,115.94,115.95,115.81,115.81,1622
20080601|2008-02-29 03:00,29,115.8,115.94,115.79,115.9,1390
20080601|2008-02-29 03:30,29,115.91,116.04,115.89,116.03,6529
20080601|2008-02-29 04:00,29,116.02,116.15,115.95,116.15,6664
20080601|2008-02-29 04:30,29,116.15,116.23,116.15,116.19,11057
20080601|2008-02-29 05:00,29,116.18,116.22,116.14,116.19,13917
20080601|2008-02-29 05:30,29,116.21,116.39,116.2,116.3,13785
20080601|2008-02-29 06:00,29,116.27,116.34,116.2,116.23,1349
20080601|2008-02-29 06:30,29,116.28,116.47,116.28,116.37,8698
20080601|2008-02-29 07:00,29,116.38,116.39,116.25,116.25,9729
20080601|2008-02-29 07:30,29,116.29,116.34,116.24,116.28,5863
20080601|2008-02-29 08:00,29,116.29,116.5,116.28,116.49,17065
20080601|2008-02-29 08:30,29,116.49,116.62,116.44,116.49,6825
20080601|2008-02-29 09:00,29,116.5,116.6,116.46,116.59,10733
20080601|2008-02-29 09:30,29,116.6,116.7,116.56,116.58,5433
20080601|2008-02-29 10:00,29,116.58,116.7,116.55,116.69,17412
20080601|2008-02-29 10:30,29,116.67,116.68,116.61,116.65,6167
20080601|2008-02-29 11:00,29,116.65,116.76,116.57,116.58,1853
20080601|2008-02-29 11:30,29,116.6,116.67,116.6,116.66,801
20080601|2008-02-29 12:00,29,116.68,116.77,116.68,116.75,238
20080601|2008-02-29 12:30,29,116.77,116.82,116.76,116.82,2238
20080601|2008-02-29 13:00,29,116.8,116.83,116.78,116.78,9
20080601|2008-02-29 13:30,29,116.81,116.84,116.78,116.81,1524
20080601|2008-02-29 14:00,29,116.81,116.82,116.78,116.78,121
20080601|2008-02-29 14:30,29,116.8,116.8,116.78,116.79,6
20080601|2008-03-03 01:00,3,116.82,116.82,116.71,116.76,2191
20080601|2008-03-03 01:30,3,116.75,116.8,116.68,116.8,1707
20080601|2008-03-03 02:00,3,116.78,117,116.77,116.88,32232
20080601|2008-03-03 02:30,3,116.85,117.02,116.85,116.9,5714
20080601|2008-03-03 03:00,3,116.88,116.96,116.76,116.76,43738
20080601|2008-03-03 03:30,3,116.78,116.88,116.76,116.83,72811
20080601|2008-03-03 04:00,3,116.83,117.09,116.82,117.09,39894
20080601|2008-03-03 04:30,3,117.07,117.11,116.94,116.99,33199
20080601|2008-03-03 05:00,3,116.99,117.06,116.97,117.02,33307
20080601|2008-03-03 05:30,3,117.02,117.03,116.94,116.98,17155
20080601|2008-03-03 06:00,3,116.98,117.02,116.95,116.97,17977
20080601|2008-03-03 06:30,3,116.96,116.97,116.91,116.92,8961
20080601|2008-03-03 07:00,3,116.91,116.95,116.87,116.87,8160
20080601|2008-03-03 07:30,3,116.87,116.96,116.84,116.87,12847
20080601|2008-03-03 08:00,3,116.86,116.92,116.81,116.88,13674
20080601|2008-03-03 08:30,3,116.88,117,116.87,116.88,22557
20080601|2008-03-03 09:00,3,116.86,116.88,116.62,116.75,27177
20080601|2008-03-03 09:30,3,116.75,116.95,116.73,116.93,40918
20080601|2008-03-03 10:00,3,116.94,117.06,116.93,116.97,86944
20080601|2008-03-03 10:30,3,116.97,116.99,116.91,116.92,44278
20080601|2008-03-03 11:00,3,116.92,116.98,116.92,116.95,23095
20080601|2008-03-03 11:30,3,116.93,116.99,116.9,116.97,8685
20080601|2008-03-03 12:00,3,116.95,116.98,116.94,116.98,2119
20080601|2008-03-03 12:30,3,116.99,117.02,116.95,116.96,271
20080601|2008-03-03 13:00,3,116.96,117.01,116.94,116.99,1014
20080601|2008-03-03 13:30,3,117,117.03,116.99,117.03,317
20080601|2008-03-03 14:00,3,117.02,117.05,116.95,116.95,271
20080601|2008-03-03 14:30,3,116.94,116.94,116.9,116.9,106
20080601|2008-03-03 15:00,3,116.99,116.99,116.99,116.99,18
20080601|2008-03-04 01:00,4,116.89,116.96,116.85,116.85,19924
20080601|2008-03-04 01:30,4,116.88,116.98,116.87,116.87,9038
20080601|2008-03-04 02:00,4,116.88,116.89,116.77,116.81,24994
20080601|2008-03-04 02:30,4,116.81,116.88,116.76,116.81,51575
20080601|2008-03-04 03:00,4,116.8,116.88,116.78,116.88,63287
20080601|2008-03-04 03:30,4,116.89,116.92,116.84,116.9,48996
20080601|2008-03-04 04:00,4,116.9,116.97,116.86,116.96,53227
20080601|2008-03-04 04:30,4,116.95,117.08,116.92,117.01,84232
20080601|2008-03-04 05:00,4,117.01,117.21,117,117.18,46964
20080601|2008-03-04 05:30,4,117.18,117.24,117.18,117.21,70801
20080601|2008-03-04 06:00,4,117.22,117.22,117.07,117.08,28753
20080601|2008-03-04 06:30,4,117.08,117.12,117.02,117.12,60632
20080601|2008-03-04 07:00,4,117.12,117.14,117.07,117.08,28492
20080601|2008-03-04 07:30,4,117.08,117.17,117.06,117.12,33120
20080601|2008-03-04 08:00,4,117.12,117.27,117.12,117.22,51466
20080601|2008-03-04 08:30,4,117.21,117.23,117.02,117.05,41419
20080601|2008-03-04 09:00,4,117.05,117.17,117,117.15,45854
20080601|2008-03-04 09:30,4,117.14,117.38,117.12,117.38,83996
20080601|2008-03-04 10:00,4,117.38,117.45,117.3,117.38,57675
20080601|2008-03-04 10:30,4,117.38,117.44,117.33,117.43,22320
20080601|2008-03-04 11:00,4,117.43,117.46,117.39,117.41,22331
20080601|2008-03-04 11:30,4,117.41,117.42,117.35,117.37,13142
20080601|2008-03-04 12:00,4,117.36,117.43,117.36,117.39,6774
20080601|2008-03-04 12:30,4,117.37,117.43,117.36,117.42,2727
20080601|2008-03-04 13:00,4,117.42,117.45,117.37,117.38,1741
20080601|2008-03-04 13:30,4,117.41,117.41,117.26,117.26,3326
20080601|2008-03-04 14:00,4,117.28,117.28,117.12,117.19,2151
20080601|2008-03-04 14:30,4,117.17,117.18,117.1,117.13,3741
20080601|2008-03-04 15:00,4,117.11,117.11,117.11,117.11,1
20080601|2008-03-05 01:00,5,117.24,117.24,117.12,117.18,26041
20080601|2008-03-05 01:30,5,117.19,117.2,117.1,117.13,46419
20080601|2008-03-05 02:00,5,117.14,117.23,117.11,117.14,48299
20080601|2008-03-05 02:30,5,117.15,117.16,117.02,117.05,77566
20080601|2008-03-05 03:00,5,117.05,117.12,117.04,117.06,85904
20080601|2008-03-05 03:30,5,117.05,117.06,116.86,116.93,149268
20080601|2008-03-05 04:00,5,116.93,117.09,116.92,117.06,100566
20080601|2008-03-05 04:30,5,117.06,117.07,116.94,116.98,70658
20080601|2008-03-05 05:00,5,116.97,117.03,116.92,116.93,30407
20080601|2008-03-05 05:30,5,116.93,116.98,116.91,116.92,65187
20080601|2008-03-05 06:00,5,116.92,117.03,116.92,116.98,31443
20080601|2008-03-05 06:30,5,116.98,117.09,116.98,117.02,34188
20080601|2008-03-05 07:00,5,117.02,117.16,116.99,117.07,39479
20080601|2008-03-05 07:30,5,117.06,117.1,117.01,117.09,63699
20080601|2008-03-05 08:00,5,117.08,117.1,116.96,117.04,67973
20080601|2008-03-05 08:30,5,117.04,117.1,116.93,116.94,77765
20080601|2008-03-05 09:00,5,116.94,117,116.82,116.94,123965
20080601|2008-03-05 09:30,5,116.93,117.01,116.85,116.89,91354
20080601|2008-03-05 10:00,5,116.88,116.9,116.75,116.77,71692
20080601|2008-03-05 10:30,5,116.77,116.84,116.73,116.83,61959
20080601|2008-03-05 11:00,5,116.83,116.88,116.76,116.84,52919
20080601|2008-03-05 11:30,5,116.85,116.86,116.76,116.81,19342
20080601|2008-03-05 12:00,5,116.82,116.97,116.82,116.96,9227
20080601|2008-03-05 12:30,5,116.96,117.13,116.93,117.01,7988
20080601|2008-03-05 13:00,5,117,117.03,116.92,116.95,4636
20080601|2008-03-05 13:30,5,116.95,116.98,116.86,116.93,2288
20080601|2008-03-05 14:00,5,116.93,116.95,116.91,116.92,524
20080601|2008-03-05 14:30,5,116.92,116.93,116.85,116.86,1791
20080601|2008-03-05 15:00,5,116.86,116.86,116.86,116.86,9
20080601|2008-03-06 01:00,6,116.94,116.94,116.79,116.81,38060
20080601|2008-03-06 01:30,6,116.82,116.87,116.81,116.84,38197
20080601|2008-03-06 02:00,6,116.85,117.04,116.84,117.04,77594
20080601|2008-03-06 02:30,6,117.03,117.09,116.96,117.02,85451
20080601|2008-03-06 03:00,6,117.03,117.09,116.94,116.96,69296
20080601|2008-03-06 03:30,6,116.96,116.99,116.91,116.99,93174
20080601|2008-03-06 04:00,6,116.99,117.07,116.94,117.01,74172
20080601|2008-03-06 04:30,6,117,117.02,116.94,116.96,35941
20080601|2008-03-06 05:00,6,116.96,117,116.93,116.99,35046
20080601|2008-03-06 05:30,6,116.98,117.06,116.97,117,40163
20080601|2008-03-06 06:00,6,117,117.09,116.98,117.09,32768
20080601|2008-03-06 06:30,6,117.08,117.13,117.02,117.08,51442
20080601|2008-03-06 07:00,6,117.08,117.28,117.08,117.26,90157
20080601|2008-03-06 07:30,6,117.27,117.28,117.07,117.13,89237
20080601|2008-03-06 08:00,6,117.12,117.12,116.88,117.03,128250
20080601|2008-03-06 08:30,6,117.04,117.27,117.01,117.24,114589
20080601|2008-03-06 09:00,6,117.24,117.32,117.17,117.21,101512
20080601|2008-03-06 09:30,6,117.21,117.28,117.13,117.18,84570
20080601|2008-03-06 10:00,6,117.19,117.35,117.12,117.25,99401
20080601|2008-03-06 10:30,6,117.25,117.31,117.24,117.31,33411
20080601|2008-03-06 11:00,6,117.31,117.4,117.29,117.37,25182
20080601|2008-03-06 11:30,6,117.38,117.4,117.27,117.3,15114
20080601|2008-03-06 12:00,6,117.31,117.34,117.22,117.29,9049
20080601|2008-03-06 12:30,6,117.31,117.32,117.26,117.28,1220
20080601|2008-03-06 13:00,6,117.3,117.3,117.25,117.26,1616
20080601|2008-03-06 13:30,6,117.25,117.26,117.17,117.22,3545
20080601|2008-03-06 14:00,6,117.22,117.3,117.22,117.27,1405
20080601|2008-03-06 14:30,6,117.28,117.35,117.28,117.34,2561
20080601|2008-03-06 15:00,6,117.35,117.35,117.35,117.35,43
20080601|2008-03-07 01:00,7,117.45,117.56,117.41,117.53,43827
20080601|2008-03-07 01:30,7,117.52,117.56,117.46,117.48,25430
20080601|2008-03-07 02:00,7,117.48,117.64,117.44,117.52,73512
20080601|2008-03-07 02:30,7,117.52,117.83,117.51,117.79,106381
20080601|2008-03-07 03:00,7,117.79,117.8,117.65,117.72,81362
20080601|2008-03-07 03:30,7,117.72,117.82,117.68,117.72,56839
20080601|2008-03-07 04:00,7,117.73,117.75,117.63,117.73,57103
20080601|2008-03-07 04:30,7,117.73,117.8,117.69,117.69,38701
20080601|2008-03-07 05:00,7,117.69,117.73,117.62,117.65,39778
20080601|2008-03-07 05:30,7,117.65,117.75,117.65,117.66,30375
20080601|2008-03-07 06:00,7,117.66,117.66,117.56,117.62,53717
20080601|2008-03-07 06:30,7,117.61,117.7,117.54,117.67,59668
20080601|2008-03-07 07:00,7,117.66,117.99,117.54,117.9,93110
20080601|2008-03-07 07:30,7,117.9,117.93,117.66,117.72,142241
20080601|2008-03-07 08:00,7,117.72,117.83,117.68,117.71,67218
20080601|2008-03-07 08:30,7,117.71,117.78,117.48,117.51,91602
20080601|2008-03-07 09:00,7,117.52,117.53,117.33,117.37,130426
20080601|2008-03-07 09:30,7,117.37,117.37,117.04,117.35,155690
20080601|2008-03-07 10:00,7,117.34,117.57,117.3,117.54,84939
20080601|2008-03-07 10:30,7,117.53,117.58,117.46,117.53,32420
20080601|2008-03-07 11:00,7,117.53,117.66,117.53,117.6,23320
20080601|2008-03-07 11:30,7,117.59,117.66,117.55,117.58,13351
20080601|2008-03-07 12:00,7,117.58,117.65,117.54,117.56,4640
20080601|2008-03-07 12:30,7,117.57,117.72,117.57,117.7,4279
20080601|2008-03-07 13:00,7,117.69,117.75,117.65,117.67,3496
20080601|2008-03-07 13:30,7,117.68,117.74,117.61,117.64,1677
20080601|2008-03-07 14:00,7,117.63,117.7,117.54,117.65,1581
20080601|2008-03-07 14:30,7,117.66,117.68,117.52,117.55,2699
20080601|2008-03-07 15:00,7,117.56,117.56,117.56,117.56,28
20080601|2008-03-10 02:00,10,117.67,117.76,117.59,117.6,21049
20080601|2008-03-10 02:30,10,117.6,117.78,117.59,117.78,24715
20080601|2008-03-10 03:00,10,117.78,117.78,117.65,117.71,39491
20080601|2008-03-10 03:30,10,117.72,117.79,117.67,117.76,46603
20080601|2008-03-10 04:00,10,117.76,117.82,117.69,117.72,58167
20080601|2008-03-10 04:30,10,117.71,117.76,117.63,117.74,40764
20080601|2008-03-10 05:00,10,117.74,117.76,117.68,117.76,29538
20080601|2008-03-10 05:30,10,117.76,117.8,117.69,117.71,42454
20080601|2008-03-10 06:00,10,117.71,117.79,117.68,117.77,30237
20080601|2008-03-10 06:30,10,117.78,117.84,117.74,117.75,30636
20080601|2008-03-10 07:00,10,117.75,117.84,117.72,117.8,36025
20080601|2008-03-10 07:30,10,117.8,117.95,117.74,117.81,74147
20080601|2008-03-10 08:00,10,117.8,117.8,117.69,117.75,40521
20080601|2008-03-10 08:30,10,117.75,117.88,117.73,117.78,52251
20080601|2008-03-10 09:00,10,117.79,117.91,117.76,117.82,56160
20080601|2008-03-10 09:30,10,117.81,117.85,117.76,117.83,42194
20080601|2008-03-10 10:00,10,117.83,117.95,117.79,117.94,47566
20080601|2008-03-10 10:30,10,117.94,118.2,117.93,118.1,119468
20080601|2008-03-10 11:00,10,118.11,118.23,117.96,118.08,104926
20080601|2008-03-10 11:30,10,118.07,118.08,117.99,118.01,23747
20080601|2008-03-10 12:00,10,118,118.07,117.97,118.05,10469
20080601|2008-03-10 12:30,10,118.05,118.07,118.01,118.06,7159
20080601|2008-03-10 13:00,10,118.06,118.17,118.05,118.13,10804
20080601|2008-03-10 13:30,10,118.13,118.15,118.08,118.11,4180
20080601|2008-03-10 14:00,10,118.1,118.11,118.05,118.06,1188
20080601|2008-03-10 14:30,10,118.05,118.09,118.02,118.06,2154
20080601|2008-03-10 15:00,10,118.06,118.06,118.02,118.03,222
20080601|2008-03-10 15:30,10,118.03,118.08,118.02,118.02,560
20080601|2008-03-10 16:00,10,118.02,118.02,118.02,118.02,34
20080601|2008-03-11 02:00,11,117.89,117.93,117.84,117.88,27866
20080601|2008-03-11 02:30,11,117.88,117.94,117.82,117.91,29651
20080601|2008-03-11 03:00,11,117.92,117.95,117.8,117.92,53114
20080601|2008-03-11 03:30,11,117.91,118,117.9,117.94,46356
20080601|2008-03-11 04:00,11,117.93,117.96,117.67,117.73,95505
20080601|2008-03-11 04:30,11,117.73,117.73,117.59,117.61,88965
20080601|2008-03-11 05:00,11,117.61,117.69,117.48,117.62,121857
20080601|2008-03-11 05:30,11,117.62,117.73,117.55,117.69,69659
20080601|2008-03-11 06:00,11,117.69,117.75,117.66,117.71,33643
20080601|2008-03-11 06:30,11,117.7,117.75,117.58,117.73,50571
20080601|2008-03-11 07:00,11,117.74,117.78,117.56,117.56,63068
20080601|2008-03-11 07:30,11,117.56,117.59,117.21,117.27,190813
20080601|2008-03-11 08:00,11,117.27,117.44,117.24,117.42,111437
20080601|2008-03-11 08:30,11,117.43,117.47,117.33,117.4,91174
20080601|2008-03-11 09:00,11,117.4,117.44,117.29,117.32,61182
20080601|2008-03-11 09:30,11,117.32,117.42,117.29,117.31,59686
20080601|2008-03-11 10:00,11,117.31,117.48,117.3,117.42,68167
20080601|2008-03-11 10:30,11,117.42,117.58,117.32,117.54,89363
20080601|2008-03-11 11:00,11,117.54,117.61,117.44,117.53,69166
20080601|2008-03-11 11:30,11,117.53,117.63,117.47,117.5,52143
20080601|2008-03-11 12:00,11,117.5,117.56,117.45,117.48,18615
20080601|2008-03-11 12:30,11,117.48,117.54,117.45,117.46,8830
20080601|2008-03-11 13:00,11,117.47,117.51,117.45,117.49,2851
20080601|2008-03-11 13:30,11,117.5,117.5,117.34,117.39,6426
20080601|2008-03-11 14:00,11,117.4,117.43,117.35,117.43,2105
20080601|2008-03-11 14:30,11,117.42,117.46,117.36,117.36,2181
20080601|2008-03-11 15:00,11,117.36,117.37,117.3,117.37,1258
20080601|2008-03-11 15:30,11,117.36,117.41,117.34,117.39,923
20080601|2008-03-11 16:00,11,117.39,117.39,117.39,117.39,34
20080601|2008-03-12 02:00,12,117.55,117.55,117.4,117.43,35616
20080601|2008-03-12 02:30,12,117.43,117.45,117.34,117.38,31951
20080601|2008-03-12 03:00,12,117.38,117.41,117.28,117.33,58558
20080601|2008-03-12 03:30,12,117.34,117.47,117.32,117.41,65087
20080601|2008-03-12 04:00,12,117.42,117.42,117.25,117.31,64501
20080601|2008-03-12 04:30,12,117.31,117.33,117.14,117.16,76932
20080601|2008-03-12 05:00,12,117.16,117.29,117.09,117.28,87499
20080601|2008-03-12 05:30,12,117.28,117.32,117.23,117.3,48133
20080601|2008-03-12 06:00,12,117.3,117.32,117.23,117.32,49571
20080601|2008-03-12 06:30,12,117.32,117.56,117.32,117.5,91395
20080601|2008-03-12 07:00,12,117.49,117.58,117.48,117.51,49950
20080601|2008-03-12 07:30,12,117.51,117.54,117.41,117.48,71752
20080601|2008-03-12 08:00,12,117.49,117.54,117.3,117.41,74072
20080601|2008-03-12 08:30,12,117.41,117.52,117.33,117.49,82836
20080601|2008-03-12 09:00,12,117.5,117.66,117.5,117.57,94181
20080601|2008-03-12 09:30,12,117.57,117.61,117.5,117.52,45835
20080601|2008-03-12 10:00,12,117.53,117.56,117.44,117.52,49882
20080601|2008-03-12 10:30,12,117.52,117.7,117.51,117.69,69731
20080601|2008-03-12 11:00,12,117.7,117.73,117.61,117.64,69353
20080601|2008-03-12 11:30,12,117.64,117.68,117.57,117.58,58446
20080601|2008-03-12 12:00,12,117.59,117.63,117.55,117.6,18325
20080601|2008-03-12 12:30,12,117.6,117.68,117.57,117.67,13650
20080601|2008-03-12 13:00,12,117.67,117.72,117.65,117.68,5852
20080601|2008-03-12 13:30,12,117.68,117.71,117.63,117.69,3906
20080601|2008-03-12 14:00,12,117.7,117.76,117.69,117.76,3671
20080601|2008-03-12 14:30,12,117.75,117.83,117.73,117.8,7772
20080601|2008-03-12 15:00,12,117.79,117.81,117.76,117.77,573
20080601|2008-03-12 15:30,12,117.76,117.77,117.71,117.73,1460
20080601|2008-03-12 16:00,12,117.71,117.71,117.71,117.71,48
20080601|2008-03-13 02:00,13,117.9,118.03,117.86,117.98,51458
20080601|2008-03-13 02:30,13,117.98,118,117.87,117.87,32824
20080601|2008-03-13 03:00,13,117.88,117.95,117.84,117.93,45243
20080601|2008-03-13 03:30,13,117.93,118.12,117.92,118.05,99500
20080601|2008-03-13 04:00,13,118.05,118.09,117.95,117.95,53982
20080601|2008-03-13 04:30,13,117.95,117.99,117.89,117.97,46895
20080601|2008-03-13 05:00,13,117.97,118.05,117.94,117.98,70145
20080601|2008-03-13 05:30,13,117.98,118.06,117.91,117.98,60076
20080601|2008-03-13 06:00,13,117.98,118.02,117.91,118.01,45465
20080601|2008-03-13 06:30,13,118.01,118.01,117.91,117.96,36287
20080601|2008-03-13 07:00,13,117.96,118.04,117.9,117.99,46774
20080601|2008-03-13 07:30,13,117.99,118.01,117.79,117.86,95556
20080601|2008-03-13 08:00,13,117.85,117.97,117.81,117.91,44162
20080601|2008-03-13 08:30,13,117.92,118.08,117.92,118.07,79435
20080601|2008-03-13 09:00,13,118.07,118.07,117.87,117.97,88661
20080601|2008-03-13 09:30,13,117.98,118.04,117.94,117.98,55251
20080601|2008-03-13 10:00,13,117.97,118.02,117.74,117.85,113711
20080601|2008-03-13 10:30,13,117.84,117.86,117.73,117.74,59441
20080601|2008-03-13 11:00,13,117.74,117.79,117.61,117.75,70905
20080601|2008-03-13 11:30,13,117.75,117.77,117.64,117.69,25589
20080601|2008-03-13 12:00,13,117.69,117.69,117.53,117.55,30041
20080601|2008-03-13 12:30,13,117.55,117.61,117.5,117.55,17016
20080601|2008-03-13 13:00,13,117.56,117.62,117.53,117.56,2703
20080601|2008-03-13 13:30,13,117.55,117.62,117.55,117.58,1320
20080601|2008-03-13 14:00,13,117.57,117.6,117.55,117.56,1778
20080601|2008-03-13 14:30,13,117.56,117.66,117.55,117.65,793
20080601|2008-03-13 15:00,13,117.65,117.65,117.6,117.65,155
20080601|2008-03-13 15:30,13,117.65,117.66,117.61,117.66,414
20080601|2008-03-13 16:00,13,117.66,117.66,117.66,117.66,7
20080601|2008-03-14 02:00,14,117.74,117.76,117.68,117.69,11650
20080601|2008-03-14 02:30,14,117.7,117.86,117.69,117.83,26496
20080601|2008-03-14 03:00,14,117.83,117.83,117.67,117.72,49608
20080601|2008-03-14 03:30,14,117.72,117.82,117.69,117.74,45584
20080601|2008-03-14 04:00,14,117.75,117.83,117.69,117.7,46824
20080601|2008-03-14 04:30,14,117.71,117.75,117.69,117.73,47395
20080601|2008-03-14 05:00,14,117.72,117.74,117.53,117.58,84386
20080601|2008-03-14 05:30,14,117.58,117.59,117.43,117.55,95161
20080601|2008-03-14 06:00,14,117.54,117.6,117.52,117.57,37810
20080601|2008-03-14 06:30,14,117.57,117.6,117.44,117.49,34152
20080601|2008-03-14 07:00,14,117.49,117.65,117.46,117.62,49481
20080601|2008-03-14 07:30,14,117.63,117.63,117.32,117.46,133575
20080601|2008-03-14 08:00,14,117.46,117.51,117.25,117.51,142079
20080601|2008-03-14 08:30,14,117.51,118.13,117.49,118.13,205463
20080601|2008-03-14 09:00,14,118.13,118.2,117.79,117.9,213348
20080601|2008-03-14 09:30,14,117.9,118.09,117.85,117.88,106910
20080601|2008-03-14 10:00,14,117.87,118,117.82,117.99,74383
20080601|2008-03-14 10:30,14,117.99,118.03,117.86,117.88,63017
20080601|2008-03-14 11:00,14,117.89,117.9,117.78,117.81,44613
20080601|2008-03-14 11:30,14,117.81,117.95,117.79,117.92,30559
20080601|2008-03-14 12:00,14,117.92,118.01,117.92,117.97,12947
20080601|2008-03-14 12:30,14,117.98,117.98,117.9,117.96,7053
20080601|2008-03-14 13:00,14,117.95,118.05,117.91,118.01,3648
20080601|2008-03-14 13:30,14,118.01,118.06,117.94,117.94,5033
20080601|2008-03-14 14:00,14,117.94,118,117.89,117.91,2573
20080601|2008-03-14 14:30,14,117.91,117.92,117.88,117.89,1668
20080601|2008-03-14 15:00,14,117.9,117.92,117.88,117.91,277
20080601|2008-03-14 15:30,14,117.91,117.91,117.83,117.85,946
20080601|2008-03-14 16:00,14,117.83,117.83,117.83,117.83,42
20080601|2008-03-17 02:00,17,118.24,118.28,118.02,118.14,58042
20080601|2008-03-17 02:30,17,118.14,118.3,118.14,118.21,42690
20080601|2008-03-17 03:00,17,118.2,118.28,118.08,118.25,60947
20080601|2008-03-17 03:30,17,118.24,118.4,118.17,118.39,73698
20080601|2008-03-17 04:00,17,118.38,118.46,118.35,118.37,74639
20080601|2008-03-17 04:30,17,118.37,118.48,118.34,118.42,61944
20080601|2008-03-17 05:00,17,118.42,118.44,118.3,118.43,59818
20080601|2008-03-17 05:30,17,118.42,118.47,118.36,118.44,50012
20080601|2008-03-17 06:00,17,118.44,118.47,118.31,118.37,53526
20080601|2008-03-17 06:30,17,118.37,118.38,118.29,118.34,50273
20080601|2008-03-17 07:00,17,118.34,118.34,118.23,118.27,61135
20080601|2008-03-17 07:30,17,118.27,118.35,118.22,118.33,44650
20080601|2008-03-17 08:00,17,118.33,118.38,118.31,118.34,44412
20080601|2008-03-17 08:30,17,118.34,118.35,118.13,118.18,108698
20080601|2008-03-17 09:00,17,118.18,118.26,118.1,118.13,65896
20080601|2008-03-17 09:30,17,118.14,118.18,118,118.07,85744
20080601|2008-03-17 10:00,17,118.07,118.26,118.07,118.19,72780
20080601|2008-03-17 10:30,17,118.18,118.28,118.13,118.27,48973
20080601|2008-03-17 11:00,17,118.27,118.38,118.22,118.35,58504
20080601|2008-03-17 11:30,17,118.36,118.38,118.24,118.25,32581
20080601|2008-03-17 12:00,17,118.25,118.4,118.23,118.35,18417
20080601|2008-03-17 12:30,17,118.35,118.39,118.3,118.35,10394
20080601|2008-03-17 13:00,17,118.34,118.36,118.24,118.33,4888
20080601|2008-03-17 13:30,17,118.33,118.36,118.26,118.29,3398
20080601|2008-03-17 14:00,17,118.3,118.3,118.19,118.19,2623
20080601|2008-03-17 14:30,17,118.19,118.19,118.08,118.16,3077
20080601|2008-03-17 15:00,17,118.15,118.2,118.15,118.18,474
20080601|2008-03-17 15:30,17,118.19,118.25,118.18,118.21,765
20080601|2008-03-17 16:00,17,118.19,118.19,118.19,118.19,69
20080601|2008-03-18 02:00,18,118.15,118.18,118.05,118.07,25364
20080601|2008-03-18 02:30,18,118.07,118.13,118.06,118.1,14221
20080601|2008-03-18 03:00,18,118.09,118.18,118.06,118.12,37056
20080601|2008-03-18 03:30,18,118.12,118.16,117.99,118.03,48010
20080601|2008-03-18 04:00,18,118.02,118.03,117.9,117.99,60365
20080601|2008-03-18 04:30,18,117.99,118.04,117.93,118.01,40670
20080601|2008-03-18 05:00,18,118.02,118.03,117.96,117.99,35057
20080601|2008-03-18 05:30,18,117.99,118.06,117.97,118.03,37363
20080601|2008-03-18 06:00,18,118.03,118.1,118.02,118.06,35254
20080601|2008-03-18 06:30,18,118.06,118.14,117.98,118.01,48207
20080601|2008-03-18 07:00,18,118.01,118.01,117.85,117.91,102281
20080601|2008-03-18 07:30,18,117.92,118.02,117.87,117.96,62927
20080601|2008-03-18 08:00,18,117.96,117.97,117.71,117.84,80839
20080601|2008-03-18 08:30,18,117.85,117.85,117.54,117.55,100131
20080601|2008-03-18 09:00,18,117.55,117.67,117.52,117.64,81868
20080601|2008-03-18 09:30,18,117.65,117.66,117.54,117.56,56374
20080601|2008-03-18 10:00,18,117.56,117.6,117.45,117.45,70100
20080601|2008-03-18 10:30,18,117.46,117.58,117.43,117.55,53261
20080601|2008-03-18 11:00,18,117.56,117.64,117.54,117.62,34755
20080601|2008-03-18 11:30,18,117.62,117.72,117.6,117.72,30841
20080601|2008-03-18 12:00,18,117.72,117.73,117.66,117.66,11646
20080601|2008-03-18 12:30,18,117.66,117.7,117.66,117.67,8215
20080601|2008-03-18 13:00,18,117.67,117.83,117.56,117.71,26887
20080601|2008-03-18 13:30,18,117.7,117.8,117.5,117.52,13365
20080601|2008-03-18 14:00,18,117.51,117.6,117.49,117.59,4295
20080601|2008-03-18 14:30,18,117.59,117.62,117.46,117.47,3071
20080601|2008-03-18 15:00,18,117.46,117.5,117.45,117.48,1144
20080601|2008-03-18 15:30,18,117.48,117.49,117.35,117.35,4234
20080601|2008-03-18 16:00,18,117.35,117.35,117.35,117.35,34
20080601|2008-03-19 02:00,19,117.59,117.64,117.47,117.63,30928
20080601|2008-03-19 02:30,19,117.63,117.69,117.61,117.62,25427
20080601|2008-03-19 03:00,19,117.61,117.63,117.5,117.57,40002
20080601|2008-03-19 03:30,19,117.57,118.06,117.56,117.84,116175
20080601|2008-03-19 04:00,19,117.84,117.96,117.79,117.93,76832
20080601|2008-03-19 04:30,19,117.93,117.95,117.73,117.76,72846
20080601|2008-03-19 05:00,19,117.76,117.89,117.72,117.76,61135
20080601|2008-03-19 05:30,19,117.75,117.9,117.75,117.86,44272
20080601|2008-03-19 06:00,19,117.86,117.95,117.79,117.8,51461
20080601|2008-03-19 06:30,19,117.79,117.85,117.69,117.79,56028
20080601|2008-03-19 07:00,19,117.79,117.81,117.61,117.63,37757
20080601|2008-03-19 07:30,19,117.63,117.64,117.48,117.48,75760
20080601|2008-03-19 08:00,19,117.49,117.56,117.29,117.41,121550
20080601|2008-03-19 08:30,19,117.42,117.58,117.36,117.52,104117
20080601|2008-03-19 09:00,19,117.52,117.59,117.47,117.56,71502
20080601|2008-03-19 09:30,19,117.57,117.65,117.46,117.5,62889
20080601|2008-03-19 10:00,19,117.5,117.5,117.26,117.28,93265
20080601|2008-03-19 10:30,19,117.29,117.48,117.29,117.45,64955
20080601|2008-03-19 11:00,19,117.45,117.58,117.45,117.56,59004
20080601|2008-03-19 11:30,19,117.56,117.75,117.54,117.68,54853
20080601|2008-03-19 12:00,19,117.69,117.78,117.61,117.67,28724
20080601|2008-03-19 12:30,19,117.67,117.72,117.64,117.71,7396
20080601|2008-03-19 13:00,19,117.71,117.77,117.68,117.68,6251
20080601|2008-03-19 13:30,19,117.69,117.8,117.68,117.79,3582
20080601|2008-03-19 14:00,19,117.79,117.81,117.72,117.81,2284
20080601|2008-03-19 14:30,19,117.81,117.85,117.81,117.83,2338
20080601|2008-03-19 15:00,19,117.83,117.86,117.82,117.83,1679
20080601|2008-03-19 15:30,19,117.82,117.86,117.81,117.86,361
20080601|2008-03-19 16:00,19,117.86,117.86,117.86,117.86,22
20080601|2008-03-20 02:00,20,117.86,117.9,117.73,117.9,19092
20080601|2008-03-20 02:30,20,117.9,117.9,117.78,117.82,18411
20080601|2008-03-20 03:00,20,117.82,117.88,117.75,117.8,54907
20080601|2008-03-20 03:30,20,117.8,117.86,117.71,117.72,45367
20080601|2008-03-20 04:00,20,117.72,117.74,117.6,117.63,41054
20080601|2008-03-20 04:30,20,117.63,117.66,117.57,117.65,43480
20080601|2008-03-20 05:00,20,117.64,117.7,117.57,117.68,42983
20080601|2008-03-20 05:30,20,117.67,117.73,117.63,117.68,38994
20080601|2008-03-20 06:00,20,117.68,117.78,117.67,117.77,30600
20080601|2008-03-20 06:30,20,117.77,117.79,117.64,117.66,40938
20080601|2008-03-20 07:00,20,117.66,117.71,117.52,117.62,46055
20080601|2008-03-20 07:30,20,117.62,117.72,117.6,117.63,49521
20080601|2008-03-20 08:00,20,117.63,117.65,117.56,117.63,31784
20080601|2008-03-20 08:30,20,117.63,117.69,117.53,117.55,43178
20080601|2008-03-20 09:00,20,117.55,117.62,117.39,117.44,76232
20080601|2008-03-20 09:30,20,117.45,117.45,117.35,117.38,53357
20080601|2008-03-20 10:00,20,117.38,117.5,117.37,117.41,36599
20080601|2008-03-20 10:30,20,117.41,117.49,117.39,117.47,30589
20080601|2008-03-20 11:00,20,117.47,117.62,117.44,117.6,39705
20080601|2008-03-20 11:30,20,117.6,117.64,117.58,117.61,15122
20080601|2008-03-20 12:00,20,117.61,117.64,117.6,117.63,7781
20080601|2008-03-20 12:30,20,117.63,117.64,117.54,117.58,4022
20080601|2008-03-20 13:00,20,117.58,117.59,117.54,117.57,1775
20080601|2008-03-20 13:30,20,117.57,117.57,117.49,117.53,1700
20080601|2008-03-20 14:00,20,117.53,117.54,117.51,117.52,622
20080601|2008-03-20 14:30,20,117.52,117.56,117.5,117.5,281
20080601|2008-03-20 15:00,20,117.5,117.55,117.49,117.5,58
20080601|2008-03-20 15:30,20,117.5,117.54,117.47,117.53,416
20080601|2008-03-20 16:00,20,117.5,117.5,117.5,117.5,29
20080601|2008-03-25 02:00,25,117.01,117.02,116.75,116.87,66247
20080601|2008-03-25 02:30,25,116.86,116.95,116.72,116.77,43483
20080601|2008-03-25 03:00,25,116.77,116.87,116.69,116.7,57618
20080601|2008-03-25 03:30,25,116.7,116.83,116.7,116.74,49130
20080601|2008-03-25 04:00,25,116.73,116.78,116.65,116.7,60897
20080601|2008-03-25 04:30,25,116.7,116.76,116.65,116.71,48892
20080601|2008-03-25 05:00,25,116.72,116.72,116.6,116.61,51707
20080601|2008-03-25 05:30,25,116.61,116.65,116.24,116.35,142737
20080601|2008-03-25 06:00,25,116.34,116.39,116.26,116.38,46724
20080601|2008-03-25 06:30,25,116.38,116.45,116.37,116.42,30461
20080601|2008-03-25 07:00,25,116.41,116.49,116.41,116.44,41440
20080601|2008-03-25 07:30,25,116.45,116.48,116.39,116.46,26925
20080601|2008-03-25 08:00,25,116.47,116.49,116.42,116.47,25882
20080601|2008-03-25 08:30,25,116.47,116.53,116.39,116.46,54310
20080601|2008-03-25 09:00,25,116.47,116.55,116.41,116.49,66890
20080601|2008-03-25 09:30,25,116.49,116.59,116.46,116.51,57283
20080601|2008-03-25 10:00,25,116.5,116.51,116.27,116.32,70430
20080601|2008-03-25 10:30,25,116.31,116.37,116.24,116.34,54940
20080601|2008-03-25 11:00,25,116.34,116.37,116.12,116.17,76344
20080601|2008-03-25 11:30,25,116.17,116.19,116.13,116.17,24243
20080601|2008-03-25 12:00,25,116.17,116.22,116.14,116.2,12080
20080601|2008-03-25 12:30,25,116.2,116.28,116.2,116.21,11469
20080601|2008-03-25 13:00,25,116.21,116.24,116.17,116.24,2759
20080601|2008-03-25 13:30,25,116.24,116.26,116.21,116.23,1913
20080601|2008-03-25 14:00,25,116.22,116.24,116.2,116.22,1311
20080601|2008-03-25 14:30,25,116.22,116.23,116.15,116.15,701
20080601|2008-03-25 15:00,25,116.16,116.21,116.15,116.17,987
20080601|2008-03-25 15:30,25,116.17,116.22,116.17,116.2,525
20080601|2008-03-25 16:00,25,116.19,116.19,116.19,116.19,21
20080601|2008-03-26 02:00,26,116.24,116.42,116.2,116.4,45204
20080601|2008-03-26 02:30,26,116.4,116.42,116.28,116.36,25279
20080601|2008-03-26 03:00,26,116.36,116.45,116.33,116.39,45192
20080601|2008-03-26 03:30,26,116.39,116.47,116.21,116.27,55986
20080601|2008-03-26 04:00,26,116.27,116.36,116.2,116.33,86063
20080601|2008-03-26 04:30,26,116.34,116.36,116.06,116.12,112008
20080601|2008-03-26 05:00,26,116.12,116.14,116.07,116.1,64681
20080601|2008-03-26 05:30,26,116.11,116.17,116.02,116.06,51822
20080601|2008-03-26 06:00,26,116.05,116.09,115.98,116,56879
20080601|2008-03-26 06:30,26,116,116.1,115.93,116.09,61799
20080601|2008-03-26 07:00,26,116.1,116.18,116.03,116.16,37341
20080601|2008-03-26 07:30,26,116.16,116.24,116.14,116.16,64571
20080601|2008-03-26 08:00,26,116.17,116.24,116.11,116.23,41915
20080601|2008-03-26 08:30,26,116.23,116.33,116.15,116.21,69358
20080601|2008-03-26 09:00,26,116.2,116.3,116.15,116.3,67053
20080601|2008-03-26 09:30,26,116.3,116.3,116.2,116.23,56352
20080601|2008-03-26 10:00,26,116.24,116.25,116.13,116.14,34197
20080601|2008-03-26 10:30,26,116.15,116.25,116.08,116.08,43944
20080601|2008-03-26 11:00,26,116.08,116.09,115.94,115.96,73394
20080601|2008-03-26 11:30,26,115.96,116.01,115.92,116,36891
20080601|2008-03-26 12:00,26,116.01,116.03,115.95,116.01,13710
20080601|2008-03-26 12:30,26,116.01,116.04,115.99,116.02,6095
20080601|2008-03-26 13:00,26,116.02,116.05,116,116.02,2875
20080601|2008-03-26 13:30,26,116.03,116.03,116,116,2466
20080601|2008-03-26 14:00,26,115.99,116.03,115.99,116.02,1128
20080601|2008-03-26 14:30,26,116.02,116.08,116.02,116.05,891
20080601|2008-03-26 15:00,26,116.05,116.09,116.05,116.09,528
20080601|2008-03-26 15:30,26,116.09,116.15,116.07,116.13,1016
20080601|2008-03-26 16:00,26,116.1,116.1,116.1,116.1,52
20080601|2008-03-27 02:00,27,116.04,116.04,115.87,115.98,25226
20080601|2008-03-27 02:30,27,115.97,116,115.81,115.84,32627
20080601|2008-03-27 03:00,27,115.84,115.88,115.69,115.87,87547
20080601|2008-03-27 03:30,27,115.86,115.94,115.78,115.89,61444
20080601|2008-03-27 04:00,27,115.9,115.9,115.79,115.81,59747
20080601|2008-03-27 04:30,27,115.81,115.85,115.73,115.83,67003
20080601|2008-03-27 05:00,27,115.83,115.92,115.83,115.86,55618
20080601|2008-03-27 05:30,27,115.86,115.88,115.72,115.72,64414
20080601|2008-03-27 06:00,27,115.72,115.84,115.72,115.81,28963
20080601|2008-03-27 06:30,27,115.81,115.9,115.79,115.82,27923
20080601|2008-03-27 07:00,27,115.82,115.85,115.74,115.76,27485
20080601|2008-03-27 07:30,27,115.76,115.8,115.68,115.8,67588
20080601|2008-03-27 08:00,27,115.79,115.83,115.75,115.76,31106
20080601|2008-03-27 08:30,27,115.77,115.83,115.7,115.8,53149
20080601|2008-03-27 09:00,27,115.8,116.02,115.79,115.99,80465
20080601|2008-03-27 09:30,27,115.99,116.06,115.92,115.93,91683
20080601|2008-03-27 10:00,27,115.93,116,115.82,115.87,53753
20080601|2008-03-27 10:30,27,115.88,115.93,115.81,115.89,41551
20080601|2008-03-27 11:00,27,115.89,115.9,115.7,115.72,47106
20080601|2008-03-27 11:30,27,115.72,115.72,115.63,115.66,38794
20080601|2008-03-27 12:00,27,115.65,115.69,115.61,115.65,17201
20080601|2008-03-27 12:30,27,115.65,115.84,115.65,115.82,14564
20080601|2008-03-27 13:00,27,115.81,115.85,115.75,115.77,4279
20080601|2008-03-27 13:30,27,115.77,115.77,115.58,115.63,5453
20080601|2008-03-27 14:00,27,115.62,115.73,115.62,115.73,2283
20080601|2008-03-27 14:30,27,115.73,115.8,115.7,115.77,1022
20080601|2008-03-27 15:00,27,115.76,115.77,115.69,115.7,347
20080601|2008-03-27 15:30,27,115.7,115.8,115.69,115.78,846
20080601|2008-03-27 16:00,27,115.8,115.8,115.8,115.8,33
20080601|2008-03-28 02:00,28,115.61,115.72,115.57,115.63,23686
20080601|2008-03-28 02:30,28,115.63,115.63,115.52,115.58,27222
20080601|2008-03-28 03:00,28,115.58,115.82,115.57,115.77,51368
20080601|2008-03-28 03:30,28,115.77,115.78,115.67,115.69,40882
20080601|2008-03-28 04:00,28,115.69,115.72,115.61,115.62,40137
20080601|2008-03-28 04:30,28,115.62,115.65,115.56,115.58,50163
20080601|2008-03-28 05:00,28,115.58,115.68,115.58,115.68,35895
20080601|2008-03-28 05:30,28,115.68,115.69,115.61,115.66,24109
20080601|2008-03-28 06:00,28,115.66,115.69,113.93,115.48,103188
20080601|2008-03-28 06:30,28,115.48,115.67,115.43,115.66,46010
20080601|2008-03-28 07:00,28,115.67,115.73,115.66,115.71,41737
20080601|2008-03-28 07:30,28,115.71,115.92,115.65,115.79,108601
20080601|2008-03-28 08:00,28,115.79,115.87,115.76,115.87,41127
20080601|2008-03-28 08:30,28,115.87,115.93,115.75,115.76,49333
20080601|2008-03-28 09:00,28,115.76,115.81,115.66,115.76,51276
20080601|2008-03-28 09:30,28,115.76,115.84,115.71,115.8,40733
20080601|2008-03-28 10:00,28,115.81,115.85,115.78,115.79,26805
20080601|2008-03-28 10:30,28,115.79,115.81,115.75,115.76,27396
20080601|2008-03-28 11:00,28,115.77,115.81,115.72,115.76,27143
20080601|2008-03-28 11:30,28,115.77,115.79,115.74,115.79,12045
20080601|2008-03-28 12:00,28,115.79,115.8,115.6,115.63,21402
20080601|2008-03-28 12:30,28,115.63,115.71,115.63,115.69,3461
20080601|2008-03-28 13:00,28,115.7,115.74,115.66,115.73,1246
20080601|2008-03-28 13:30,28,115.73,115.78,115.7,115.73,927
20080601|2008-03-28 14:00,28,115.73,115.81,115.69,115.79,1322
20080601|2008-03-28 14:30,28,115.79,115.88,115.79,115.84,4377
20080601|2008-03-28 15:00,28,115.83,115.85,115.82,115.84,945
20080601|2008-03-28 15:30,28,115.83,115.86,115.8,115.85,344
20080601|2008-03-28 16:00,28,115.81,115.81,115.81,115.81,19
20080601|2008-03-31 01:00,31,115.81,115.81,115.72,115.79,20267
20080601|2008-03-31 01:30,31,115.79,115.81,115.68,115.73,19088
20080601|2008-03-31 02:00,31,115.74,115.85,115.71,115.73,49814
20080601|2008-03-31 02:30,31,115.73,115.84,115.71,115.82,36926
20080601|2008-03-31 03:00,31,115.81,115.93,115.81,115.85,50322
20080601|2008-03-31 03:30,31,115.85,115.9,115.76,115.8,37113
20080601|2008-03-31 04:00,31,115.81,115.92,115.81,115.87,41532
20080601|2008-03-31 04:30,31,115.88,115.91,115.79,115.82,37189
20080601|2008-03-31 05:00,31,115.82,116.01,115.8,115.92,61478
20080601|2008-03-31 05:30,31,115.92,115.95,115.8,115.84,45680
20080601|2008-03-31 06:00,31,115.84,115.88,115.81,115.84,22884
20080601|2008-03-31 06:30,31,115.84,115.86,115.78,115.79,25539
20080601|2008-03-31 07:00,31,115.79,115.89,115.78,115.87,31401
20080601|2008-03-31 07:30,31,115.87,115.99,115.84,115.98,52535
20080601|2008-03-31 08:00,31,115.99,116.02,115.93,115.98,44092
20080601|2008-03-31 08:30,31,115.98,115.99,115.84,115.89,68695
20080601|2008-03-31 09:00,31,115.89,116.08,115.89,116.05,63411
20080601|2008-03-31 09:30,31,116.06,116.12,116.03,116.07,64296
20080601|2008-03-31 10:00,31,116.07,116.08,115.96,116.01,85830
20080601|2008-03-31 10:30,31,116.01,116.06,115.97,115.98,33311
20080601|2008-03-31 11:00,31,115.99,116.01,115.96,115.97,23375
20080601|2008-03-31 11:30,31,115.97,116.01,115.94,115.99,11097
20080601|2008-03-31 12:00,31,115.98,116,115.96,115.97,2194
20080601|2008-03-31 12:30,31,115.97,116.04,115.96,115.99,3121
20080601|2008-03-31 13:00,31,116,116.04,116,116.01,591
20080601|2008-03-31 13:30,31,116.01,116.03,115.96,115.98,1355
20080601|2008-03-31 14:00,31,115.97,115.98,115.94,115.98,808
20080601|2008-03-31 14:30,31,115.98,115.98,115.89,115.95,1749
20080601|2008-03-31 15:00,31,115.96,115.96,115.96,115.96,16
20080601|2008-04-01 01:00,1,115.94,116.03,115.89,115.89,29819
20080601|2008-04-01 01:30,1,115.89,115.98,115.85,115.9,25825
20080601|2008-04-01 02:00,1,115.89,115.92,115.69,115.72,67735
20080601|2008-04-01 02:30,1,115.72,115.77,115.63,115.66,58056
20080601|2008-04-01 03:00,1,115.67,115.71,115.61,115.68,54159
20080601|2008-04-01 03:30,1,115.68,115.75,115.67,115.71,38951
20080601|2008-04-01 04:00,1,115.72,115.72,115.62,115.66,45891
20080601|2008-04-01 04:30,1,115.65,115.67,115.57,115.61,40349
20080601|2008-04-01 05:00,1,115.62,115.68,115.55,115.64,41117
20080601|2008-04-01 05:30,1,115.64,115.73,115.62,115.68,40995
20080601|2008-04-01 06:00,1,115.68,115.73,115.66,115.71,30579
20080601|2008-04-01 06:30,1,115.71,115.71,115.6,115.63,24685
20080601|2008-04-01 07:00,1,115.64,115.64,115.55,115.58,40133
20080601|2008-04-01 07:30,1,115.57,115.61,115.53,115.56,52170
20080601|2008-04-01 08:00,1,115.55,115.56,115.47,115.5,62392
20080601|2008-04-01 08:30,1,115.51,115.54,115.27,115.28,108055
20080601|2008-04-01 09:00,1,115.27,115.34,115.14,115.15,139054
20080601|2008-04-01 09:30,1,115.16,115.27,115.13,115.23,93031
20080601|2008-04-01 10:00,1,115.24,115.36,115.23,115.35,65116
20080601|2008-04-01 10:30,1,115.35,115.45,115.34,115.42,45548
20080601|2008-04-01 11:00,1,115.42,115.43,115.33,115.36,25275
20080601|2008-04-01 11:30,1,115.36,115.4,115.36,115.38,8385
20080601|2008-04-01 12:00,1,115.38,115.39,115.32,115.34,3028
20080601|2008-04-01 12:30,1,115.34,115.43,115.34,115.41,1599
20080601|2008-04-01 13:00,1,115.41,115.42,115.33,115.36,1619
20080601|2008-04-01 13:30,1,115.36,115.42,115.32,115.38,1506
20080601|2008-04-01 14:00,1,115.37,115.37,115.33,115.34,479
20080601|2008-04-01 14:30,1,115.35,115.39,115.33,115.36,1415
20080601|2008-04-01 15:00,1,115.34,115.34,115.34,115.34,36
20080601|2008-04-02 01:00,2,115.22,115.33,115.2,115.3,31468
20080601|2008-04-02 01:30,2,115.3,115.34,115.16,115.21,34390
20080601|2008-04-02 02:00,2,115.21,115.35,115.2,115.29,45564
20080601|2008-04-02 02:30,2,115.28,115.39,115.25,115.32,54043
20080601|2008-04-02 03:00,2,115.33,115.39,115.28,115.39,53265
20080601|2008-04-02 03:30,2,115.39,115.44,115.35,115.37,62034
20080601|2008-04-02 04:00,2,115.38,115.39,115.32,115.38,40784
20080601|2008-04-02 04:30,2,115.38,115.42,115.31,115.34,31999
20080601|2008-04-02 05:00,2,115.33,115.35,115.24,115.27,36282
20080601|2008-04-02 05:30,2,115.27,115.29,115.23,115.28,28191
20080601|2008-04-02 06:00,2,115.29,115.35,115.23,115.32,29531
20080601|2008-04-02 06:30,2,115.33,115.36,115.29,115.31,23029
20080601|2008-04-02 07:00,2,115.3,115.31,115.1,115.17,79807
20080601|2008-04-02 07:30,2,115.18,115.24,115.12,115.2,64096
20080601|2008-04-02 08:00,2,115.21,115.35,115.21,115.33,42576
20080601|2008-04-02 08:30,2,115.34,115.44,115.26,115.43,73771
20080601|2008-04-02 09:00,2,115.43,115.51,115.22,115.23,118062
20080601|2008-04-02 09:30,2,115.24,115.32,115.04,115.05,99145
20080601|2008-04-02 10:00,2,115.06,115.22,115.04,115.18,58358
20080601|2008-04-02 10:30,2,115.17,115.23,115.16,115.19,31942
20080601|2008-04-02 11:00,2,115.19,115.23,115.15,115.22,17858
20080601|2008-04-02 11:30,2,115.22,115.25,115.2,115.23,7890
20080601|2008-04-02 12:00,2,115.23,115.28,115.21,115.25,5131
20080601|2008-04-02 12:30,2,115.25,115.28,115.21,115.26,1172
20080601|2008-04-02 13:00,2,115.25,115.27,115.2,115.24,376
20080601|2008-04-02 13:30,2,115.25,115.3,115.23,115.26,596
20080601|2008-04-02 14:00,2,115.27,115.35,115.27,115.32,1630
20080601|2008-04-02 14:30,2,115.32,115.38,115.32,115.36,1579
20080601|2008-04-02 15:00,2,115.36,115.36,115.36,115.36,33
20080601|2008-04-03 01:00,3,115.23,115.24,115.1,115.13,24346
20080601|2008-04-03 01:30,3,115.13,115.18,115.09,115.16,21079
20080601|2008-04-03 02:00,3,115.15,115.24,115.13,115.17,43964
20080601|2008-04-03 02:30,3,115.17,115.27,115.17,115.23,51235
20080601|2008-04-03 03:00,3,115.24,115.25,115.13,115.17,49523
20080601|2008-04-03 03:30,3,115.17,115.3,115.15,115.29,77917
20080601|2008-04-03 04:00,3,115.29,115.36,115.24,115.28,64485
20080601|2008-04-03 04:30,3,115.29,115.34,115.27,115.32,37410
20080601|2008-04-03 05:00,3,115.32,115.45,115.3,115.42,58580
20080601|2008-04-03 05:30,3,115.42,115.42,115.34,115.35,29507
20080601|2008-04-03 06:00,3,115.35,115.39,115.27,115.27,24787
20080601|2008-04-03 06:30,3,115.26,115.3,115.23,115.27,21607
20080601|2008-04-03 07:00,3,115.27,115.41,115.25,115.4,33009
20080601|2008-04-03 07:30,3,115.4,115.47,115.34,115.37,79632
20080601|2008-04-03 08:00,3,115.37,115.46,115.32,115.41,53353
20080601|2008-04-03 08:30,3,115.4,115.43,115.24,115.29,59670
20080601|2008-04-03 09:00,3,115.29,115.39,115.2,115.36,66294
20080601|2008-04-03 09:30,3,115.36,115.37,115.23,115.36,42858
20080601|2008-04-03 10:00,3,115.36,115.36,115.23,115.25,29057
20080601|2008-04-03 10:30,3,115.25,115.31,115.24,115.25,16799
20080601|2008-04-03 11:00,3,115.25,115.3,115.22,115.28,12187
20080601|2008-04-03 11:30,3,115.28,115.28,115.2,115.24,7668
20080601|2008-04-03 12:00,3,115.25,115.26,115.2,115.22,2517
20080601|2008-04-03 12:30,3,115.24,115.24,115.21,115.24,455
20080601|2008-04-03 13:00,3,115.23,115.25,115.21,115.24,468
20080601|2008-04-03 13:30,3,115.24,115.25,115.22,115.23,251
20080601|2008-04-03 14:00,3,115.24,115.27,115.23,115.24,113
20080601|2008-04-03 14:30,3,115.25,115.3,115.25,115.25,1436
20080601|2008-04-03 15:00,3,115.25,115.25,115.25,115.25,29
20080601|2008-04-04 01:00,4,115.19,115.26,115.17,115.24,12706
20080601|2008-04-04 01:30,4,115.23,115.27,115.2,115.25,11738
20080601|2008-04-04 02:00,4,115.24,115.25,115.18,115.21,23673
20080601|2008-04-04 02:30,4,115.21,115.28,115.19,115.23,29133
20080601|2008-04-04 03:00,4,115.23,115.29,115.23,115.29,30174
20080601|2008-04-04 03:30,4,115.29,115.33,115.27,115.31,32994
20080601|2008-04-04 04:00,4,115.31,115.33,115.28,115.32,24771
20080601|2008-04-04 04:30,4,115.31,115.32,115.25,115.26,26845
20080601|2008-04-04 05:00,4,115.26,115.3,115.22,115.29,23800
20080601|2008-04-04 05:30,4,115.28,115.3,115.23,115.25,24292
20080601|2008-04-04 06:00,4,115.26,115.26,115.23,115.24,13684
20080601|2008-04-04 06:30,4,115.24,115.44,115.24,115.36,58604
20080601|2008-04-04 07:00,4,115.35,115.6,115.3,115.51,57327
20080601|2008-04-04 07:30,4,115.51,115.63,115.35,115.44,133998
20080601|2008-04-04 08:00,4,115.44,115.59,115.43,115.58,64287
20080601|2008-04-04 08:30,4,115.58,115.7,115.57,115.63,100468
20080601|2008-04-04 09:00,4,115.63,115.72,115.61,115.65,60416
20080601|2008-04-04 09:30,4,115.65,115.77,115.64,115.64,67301
20080601|2008-04-04 10:00,4,115.65,115.65,115.5,115.54,48939
20080601|2008-04-04 10:30,4,115.53,115.56,115.49,115.54,19330
20080601|2008-04-04 11:00,4,115.54,115.54,115.41,115.48,20032
20080601|2008-04-04 11:30,4,115.47,115.51,115.45,115.46,7555
20080601|2008-04-04 12:00,4,115.46,115.53,115.44,115.52,2815
20080601|2008-04-04 12:30,4,115.51,115.55,115.51,115.54,969
20080601|2008-04-04 13:00,4,115.54,115.57,115.53,115.56,2243
20080601|2008-04-04 13:30,4,115.55,115.57,115.51,115.51,1157
20080601|2008-04-04 14:00,4,115.51,115.55,115.49,115.5,958
20080601|2008-04-04 14:30,4,115.52,115.55,115.5,115.5,573
20080601|2008-04-04 15:00,4,115.5,115.5,115.5,115.5,23
20080601|2008-04-07 01:00,7,115.28,115.34,115.27,115.31,12747
20080601|2008-04-07 01:30,7,115.3,115.31,115.19,115.27,23873
20080601|2008-04-07 02:00,7,115.26,115.31,115.21,115.24,23764
20080601|2008-04-07 02:30,7,115.25,115.29,115.22,115.24,30170
20080601|2008-04-07 03:00,7,115.24,115.25,115.13,115.17,66706
20080601|2008-04-07 03:30,7,115.17,115.18,115.12,115.16,25870
20080601|2008-04-07 04:00,7,115.16,115.21,115.14,115.21,29258
20080601|2008-04-07 04:30,7,115.21,115.21,115.16,115.16,24542
20080601|2008-04-07 05:00,7,115.17,115.21,115.15,115.19,19414
20080601|2008-04-07 05:30,7,115.2,115.24,115.19,115.2,12820
20080601|2008-04-07 06:00,7,115.21,115.23,115.14,115.16,17576
20080601|2008-04-07 06:30,7,115.15,115.18,115.09,115.13,36376
20080601|2008-04-07 07:00,7,115.13,115.16,115.09,115.14,23482
20080601|2008-04-07 07:30,7,115.14,115.19,115.12,115.18,23133
20080601|2008-04-07 08:00,7,115.18,115.19,115.12,115.15,20317
20080601|2008-04-07 08:30,7,115.15,115.24,115.11,115.14,41485
20080601|2008-04-07 09:00,7,115.13,115.22,115.13,115.18,25955
20080601|2008-04-07 09:30,7,115.19,115.2,115.06,115.08,46616
20080601|2008-04-07 10:00,7,115.07,115.1,114.9,114.93,105361
20080601|2008-04-07 10:30,7,114.93,114.93,114.84,114.91,37799
20080601|2008-04-07 11:00,7,114.92,114.93,114.87,114.87,14611
20080601|2008-04-07 11:30,7,114.87,114.93,114.85,114.91,8192
20080601|2008-04-07 12:00,7,114.91,114.94,114.88,114.89,4969
20080601|2008-04-07 12:30,7,114.88,114.94,114.87,114.88,1235
20080601|2008-04-07 13:00,7,114.89,114.92,114.88,114.92,604
20080601|2008-04-07 13:30,7,114.91,114.98,114.91,114.97,2035
20080601|2008-04-07 14:00,7,114.97,115.01,114.97,114.97,1474
20080601|2008-04-07 14:30,7,114.96,115.01,114.96,115.01,678
20080601|2008-04-07 15:00,7,115,115,115,115,23
20080601|2008-04-08 01:00,8,115.07,115.1,115.04,115.07,23837
20080601|2008-04-08 01:30,8,115.06,115.08,115.02,115.08,30927
20080601|2008-04-08 02:00,8,115.08,115.18,115.05,115.18,58652
20080601|2008-04-08 02:30,8,115.18,115.26,115.14,115.22,60020
20080601|2008-04-08 03:00,8,115.23,115.28,115.2,115.22,48808
20080601|2008-04-08 03:30,8,115.21,115.26,115.19,115.21,31489
20080601|2008-04-08 04:00,8,115.21,115.24,115.2,115.21,15773
20080601|2008-04-08 04:30,8,115.22,115.24,115.17,115.18,31357
20080601|2008-04-08 05:00,8,115.18,115.23,115.14,115.16,30896
20080601|2008-04-08 05:30,8,115.16,115.19,115.12,115.18,20069
20080601|2008-04-08 06:00,8,115.18,115.19,115.14,115.15,14053
20080601|2008-04-08 06:30,8,115.15,115.17,115.1,115.1,27965
20080601|2008-04-08 07:00,8,115.1,115.11,115.02,115.08,76701
20080601|2008-04-08 07:30,8,115.08,115.14,115.07,115.08,31663
20080601|2008-04-08 08:00,8,115.08,115.12,115.04,115.12,35070
20080601|2008-04-08 08:30,8,115.11,115.14,115.09,115.11,23049
20080601|2008-04-08 09:00,8,115.12,115.14,114.95,114.98,62408
20080601|2008-04-08 09:30,8,114.98,114.99,114.89,114.96,56662
20080601|2008-04-08 10:00,8,114.97,115.01,114.91,114.95,33415
20080601|2008-04-08 10:30,8,114.95,114.99,114.94,114.97,12803
20080601|2008-04-08 11:00,8,114.98,114.99,114.96,114.96,10744
20080601|2008-04-08 11:30,8,114.95,114.98,114.93,114.96,5398
20080601|2008-04-08 12:00,8,114.96,114.98,114.92,114.94,3147
20080601|2008-04-08 12:30,8,114.95,114.96,114.92,114.95,832
20080601|2008-04-08 13:00,8,114.95,115,114.92,114.99,2496
20080601|2008-04-08 13:30,8,114.99,114.99,114.91,114.94,1682
20080601|2008-04-08 14:00,8,114.95,114.96,114.92,114.92,277
20080601|2008-04-08 14:30,8,114.93,114.93,114.88,114.93,1369
20080601|2008-04-08 15:00,8,114.93,114.93,114.93,114.93,44
20080601|2008-04-09 01:00,9,114.96,115.04,114.93,115.03,14981
20080601|2008-04-09 01:30,9,115.04,115.09,115.01,115.07,16004
20080601|2008-04-09 02:00,9,115.08,115.18,115.05,115.16,48865
20080601|2008-04-09 02:30,9,115.16,115.21,115.12,115.21,41745
20080601|2008-04-09 03:00,9,115.21,115.25,115.16,115.18,49818
20080601|2008-04-09 03:30,9,115.17,115.22,115.14,115.14,40398
20080601|2008-04-09 04:00,9,115.15,115.16,115.1,115.15,32893
20080601|2008-04-09 04:30,9,115.15,115.15,115.06,115.1,54062
20080601|2008-04-09 05:00,9,115.1,115.13,115.03,115.04,31218
20080601|2008-04-09 05:30,9,115.04,115.04,114.85,114.86,69423
20080601|2008-04-09 06:00,9,114.86,114.87,114.67,114.74,107746
20080601|2008-04-09 06:30,9,114.74,114.81,114.74,114.77,37607
20080601|2008-04-09 07:00,9,114.77,114.87,114.76,114.85,45193
20080601|2008-04-09 07:30,9,114.85,114.87,114.81,114.85,31865
20080601|2008-04-09 08:00,9,114.85,114.9,114.85,114.87,32218
20080601|2008-04-09 08:30,9,114.87,114.93,114.82,114.91,47300
20080601|2008-04-09 09:00,9,114.91,114.97,114.89,114.95,44647
20080601|2008-04-09 09:30,9,114.95,114.97,114.84,114.85,38347
20080601|2008-04-09 10:00,9,114.85,115.04,114.84,115.04,45325
20080601|2008-04-09 10:30,9,115.04,115.3,115.02,115.29,70909
20080601|2008-04-09 11:00,9,115.29,115.38,115.23,115.28,38037
20080601|2008-04-09 11:30,9,115.28,115.39,115.28,115.3,14719
20080601|2008-04-09 12:00,9,115.3,115.37,115.27,115.28,6415
20080601|2008-04-09 12:30,9,115.29,115.31,115.25,115.26,2090
20080601|2008-04-09 13:00,9,115.26,115.33,115.25,115.3,2930
20080601|2008-04-09 13:30,9,115.3,115.33,115.29,115.33,1594
20080601|2008-04-09 14:00,9,115.32,115.33,115.28,115.28,1618
20080601|2008-04-09 14:30,9,115.28,115.28,115.24,115.26,1610
20080601|2008-04-09 15:00,9,115.25,115.25,115.25,115.25,215
20080601|2008-04-10 01:00,10,115.3,115.34,115.26,115.32,17983
20080601|2008-04-10 01:30,10,115.33,115.33,115.22,115.24,18538
20080601|2008-04-10 02:00,10,115.24,115.29,115.21,115.24,24418
20080601|2008-04-10 02:30,10,115.24,115.24,115.14,115.23,34880
20080601|2008-04-10 03:00,10,115.22,115.38,115.21,115.29,54722
20080601|2008-04-10 03:30,10,115.29,115.43,115.26,115.38,61241
20080601|2008-04-10 04:00,10,115.38,115.67,115.36,115.59,110726
20080601|2008-04-10 04:30,10,115.59,115.72,115.59,115.65,76076
20080601|2008-04-10 05:00,10,115.65,115.69,115.59,115.62,33599
20080601|2008-04-10 05:30,10,115.61,115.64,115.59,115.63,24659
20080601|2008-04-10 06:00,10,115.62,115.69,115.57,115.59,39059
20080601|2008-04-10 06:30,10,115.59,115.63,115.55,115.58,22240
20080601|2008-04-10 07:00,10,115.59,115.61,115.51,115.58,26785
20080601|2008-04-10 07:30,10,115.57,115.69,115.52,115.58,49180
20080601|2008-04-10 08:00,10,115.58,115.59,115.5,115.51,48296
20080601|2008-04-10 08:30,10,115.52,115.61,115.47,115.6,49277
20080601|2008-04-10 09:00,10,115.6,115.64,115.53,115.53,39805
20080601|2008-04-10 09:30,10,115.53,115.56,115.36,115.42,76425
20080601|2008-04-10 10:00,10,115.41,115.45,115.21,115.3,63881
20080601|2008-04-10 10:30,10,115.3,115.3,115.15,115.2,35521
20080601|2008-04-10 11:00,10,115.2,115.24,115.18,115.22,15994
20080601|2008-04-10 11:30,10,115.23,115.24,115.17,115.22,7694
20080601|2008-04-10 12:00,10,115.22,115.23,115.19,115.22,4029
20080601|2008-04-10 12:30,10,115.22,115.24,115.16,115.23,3026
20080601|2008-04-10 13:00,10,115.23,115.27,115.22,115.27,1242
20080601|2008-04-10 13:30,10,115.26,115.27,115.21,115.23,986
20080601|2008-04-10 14:00,10,115.23,115.24,115.16,115.2,944
20080601|2008-04-10 14:30,10,115.2,115.27,115.2,115.25,667
20080601|2008-04-10 15:00,10,115.28,115.28,115.28,115.28,92
20080601|2008-04-11 01:00,11,115.14,115.27,115.1,115.22,23675
20080601|2008-04-11 01:30,11,115.21,115.25,115.14,115.15,17294
20080601|2008-04-11 02:00,11,115.16,115.28,115.12,115.27,31384
20080601|2008-04-11 02:30,11,115.27,115.29,115.16,115.17,26704
20080601|2008-04-11 03:00,11,115.17,115.22,115.14,115.18,25442
20080601|2008-04-11 03:30,11,115.17,115.23,115.16,115.19,21645
20080601|2008-04-11 04:00,11,115.19,115.21,115.15,115.17,19529
20080601|2008-04-11 04:30,11,115.17,115.22,115.15,115.18,20537
20080601|2008-04-11 05:00,11,115.18,115.19,115.08,115.19,40540
20080601|2008-04-11 05:30,11,115.19,115.45,115.18,115.4,91688
20080601|2008-04-11 06:00,11,115.41,115.62,115.38,115.6,78330
20080601|2008-04-11 06:30,11,115.6,115.64,115.53,115.56,46704
20080601|2008-04-11 07:00,11,115.57,115.73,115.56,115.66,56427
20080601|2008-04-11 07:30,11,115.65,115.71,115.63,115.63,41399
20080601|2008-04-11 08:00,11,115.63,115.93,115.6,115.89,102721
20080601|2008-04-11 08:30,11,115.89,116,115.82,115.99,97087
20080601|2008-04-11 09:00,11,115.99,116.02,115.94,115.95,75398
20080601|2008-04-11 09:30,11,115.95,115.97,115.83,115.87,53828
20080601|2008-04-11 10:00,11,115.87,115.97,115.84,115.94,44224
20080601|2008-04-11 10:30,11,115.94,115.94,115.87,115.94,16864
20080601|2008-04-11 11:00,11,115.94,116.04,115.93,116.02,17492
20080601|2008-04-11 11:30,11,116.02,116.04,115.91,115.91,7876
20080601|2008-04-11 12:00,11,115.91,115.94,115.87,115.92,3805
20080601|2008-04-11 12:30,11,115.91,115.93,115.88,115.89,2177
20080601|2008-04-11 13:00,11,115.89,115.95,115.87,115.93,1575
20080601|2008-04-11 13:30,11,115.93,116,115.91,115.93,1134
20080601|2008-04-11 14:00,11,115.94,116.01,115.94,115.96,498
20080601|2008-04-11 14:30,11,115.97,116.02,115.96,115.97,1902
20080601|2008-04-11 15:00,11,115.95,115.95,115.95,115.95,46
20080601|2008-04-14 01:00,14,115.96,115.99,115.9,115.94,26191
20080601|2008-04-14 01:30,14,115.94,116.02,115.94,115.99,30874
20080601|2008-04-14 02:00,14,115.98,116.03,115.92,115.96,28325
20080601|2008-04-14 02:30,14,115.96,116.13,115.96,116.07,78937
20080601|2008-04-14 03:00,14,116.07,116.08,115.94,115.94,49697
20080601|2008-04-14 03:30,14,115.94,116.06,115.94,115.96,46806
20080601|2008-04-14 04:00,14,115.96,116,115.8,115.83,77182
20080601|2008-04-14 04:30,14,115.83,115.93,115.78,115.91,47584
20080601|2008-04-14 05:00,14,115.91,116.02,115.89,115.97,40718
20080601|2008-04-14 05:30,14,115.97,116,115.92,115.96,23920
20080601|2008-04-14 06:00,14,115.96,115.98,115.93,115.94,14798
20080601|2008-04-14 06:30,14,115.95,116.08,115.93,116.07,19666
20080601|2008-04-14 07:00,14,116.07,116.09,115.97,115.99,33384
20080601|2008-04-14 07:30,14,115.99,116.04,115.82,115.9,64515
20080601|2008-04-14 08:00,14,115.9,115.91,115.76,115.79,58015
20080601|2008-04-14 08:30,14,115.79,115.85,115.75,115.78,51268
20080601|2008-04-14 09:00,14,115.77,115.85,115.74,115.84,54399
20080601|2008-04-14 09:30,14,115.84,115.93,115.8,115.9,50041
20080601|2008-04-14 10:00,14,115.9,116.03,115.89,116.02,56440
20080601|2008-04-14 10:30,14,116.02,116.09,115.99,115.99,29233
20080601|2008-04-14 11:00,14,115.99,116.09,115.97,116.01,22010
20080601|2008-04-14 11:30,14,116.02,116.05,115.96,115.96,7954
20080601|2008-04-14 12:00,14,115.96,116,115.92,115.96,3302
20080601|2008-04-14 12:30,14,115.97,115.98,115.93,115.94,1309
20080601|2008-04-14 13:00,14,115.94,115.99,115.94,115.94,728
20080601|2008-04-14 13:30,14,115.94,115.94,115.87,115.9,2210
20080601|2008-04-14 14:00,14,115.9,115.96,115.89,115.89,1615
20080601|2008-04-14 14:30,14,115.89,115.9,115.81,115.86,2297
20080601|2008-04-14 15:00,14,115.86,115.86,115.86,115.86,33
20080601|2008-04-15 01:00,15,115.86,115.9,115.81,115.82,25646
20080601|2008-04-15 01:30,15,115.82,115.85,115.76,115.79,35635
20080601|2008-04-15 02:00,15,115.8,115.92,115.78,115.89,57324
20080601|2008-04-15 02:30,15,115.89,115.93,115.8,115.93,45397
20080601|2008-04-15 03:00,15,115.93,115.93,115.86,115.89,36510
20080601|2008-04-15 03:30,15,115.9,115.94,115.8,115.92,60491
20080601|2008-04-15 04:00,15,115.91,116.02,115.89,116.01,84108
20080601|2008-04-15 04:30,15,116.02,116.06,115.98,115.99,54514
20080601|2008-04-15 05:00,15,115.99,116,115.93,115.95,27782
20080601|2008-04-15 05:30,15,115.95,115.97,115.88,115.92,23859
20080601|2008-04-15 06:00,15,115.92,115.93,115.88,115.88,15850
20080601|2008-04-15 06:30,15,115.88,115.9,115.8,115.84,30624
20080601|2008-04-15 07:00,15,115.84,115.87,115.71,115.74,40577
20080601|2008-04-15 07:30,15,115.74,115.75,115.4,115.47,201489
20080601|2008-04-15 08:00,15,115.46,115.48,115.32,115.35,104862
20080601|2008-04-15 08:30,15,115.35,115.48,115.34,115.47,80347
20080601|2008-04-15 09:00,15,115.47,115.49,115.42,115.46,47990
20080601|2008-04-15 09:30,15,115.46,115.47,115.34,115.4,62711
20080601|2008-04-15 10:00,15,115.4,115.58,115.34,115.56,54562
20080601|2008-04-15 10:30,15,115.56,115.56,115.45,115.52,26048
20080601|2008-04-15 11:00,15,115.53,115.53,115.45,115.47,8357
20080601|2008-04-15 11:30,15,115.47,115.49,115.44,115.45,4680
20080601|2008-04-15 12:00,15,115.45,115.46,115.41,115.44,5821
20080601|2008-04-15 12:30,15,115.45,115.47,115.37,115.38,3707
20080601|2008-04-15 13:00,15,115.38,115.39,115.37,115.37,1010
20080601|2008-04-15 13:30,15,115.37,115.46,115.36,115.45,1565
20080601|2008-04-15 14:00,15,115.46,115.46,115.38,115.38,361
20080601|2008-04-15 14:30,15,115.38,115.43,115.36,115.4,951
20080601|2008-04-15 15:00,15,115.39,115.39,115.39,115.39,41
20080601|2008-04-16 01:00,16,115.32,115.41,115.28,115.33,25976
20080601|2008-04-16 01:30,16,115.33,115.43,115.33,115.42,22615
20080601|2008-04-16 02:00,16,115.42,115.43,115.26,115.33,55798
20080601|2008-04-16 02:30,16,115.32,115.37,115.26,115.35,56380
20080601|2008-04-16 03:00,16,115.35,115.4,115.33,115.36,35171
20080601|2008-04-16 03:30,16,115.35,115.39,115.29,115.32,31765
20080601|2008-04-16 04:00,16,115.32,115.37,115.22,115.24,66114
20080601|2008-04-16 04:30,16,115.24,115.35,115.24,115.24,55434
20080601|2008-04-16 05:00,16,115.24,115.29,115.22,115.26,43334
20080601|2008-04-16 05:30,16,115.26,115.28,115.22,115.25,27746
20080601|2008-04-16 06:00,16,115.26,115.31,115.18,115.23,50604
20080601|2008-04-16 06:30,16,115.24,115.26,115.2,115.21,21492
20080601|2008-04-16 07:00,16,115.2,115.29,115.15,115.26,59811
20080601|2008-04-16 07:30,16,115.25,115.39,115.22,115.35,84776
20080601|2008-04-16 08:00,16,115.35,115.37,115.2,115.24,52534
20080601|2008-04-16 08:30,16,115.24,115.33,115.21,115.22,42514
20080601|2008-04-16 09:00,16,115.22,115.28,115.17,115.24,55995
20080601|2008-04-16 09:30,16,115.25,115.3,115.03,115.05,65399
20080601|2008-04-16 10:00,16,115.04,115.06,114.8,114.9,161294
20080601|2008-04-16 10:30,16,114.89,114.99,114.89,114.99,36475
20080601|2008-04-16 11:00,16,114.98,114.99,114.87,114.88,19070
20080601|2008-04-16 11:30,16,114.88,114.95,114.87,114.87,12423
20080601|2008-04-16 12:00,16,114.87,114.94,114.87,114.92,8735
20080601|2008-04-16 12:30,16,114.92,114.95,114.9,114.93,1932
20080601|2008-04-16 13:00,16,114.93,114.93,114.84,114.84,2307
20080601|2008-04-16 13:30,16,114.84,114.85,114.77,114.84,5494
20080601|2008-04-16 14:00,16,114.84,114.86,114.81,114.85,1222
20080601|2008-04-16 14:30,16,114.85,114.85,114.78,114.83,2273
20080601|2008-04-16 15:00,16,114.86,114.86,114.86,114.86,49
20080601|2008-04-17 01:00,17,114.86,114.9,114.79,114.82,28889
20080601|2008-04-17 01:30,17,114.82,114.91,114.82,114.87,34826
20080601|2008-04-17 02:00,17,114.87,114.92,114.84,114.86,36283
20080601|2008-04-17 02:30,17,114.86,114.91,114.77,114.77,49046
20080601|2008-04-17 03:00,17,114.77,114.79,114.71,114.72,56992
20080601|2008-04-17 03:30,17,114.73,114.76,114.55,114.61,105592
20080601|2008-04-17 04:00,17,114.62,114.64,114.43,114.55,139130
20080601|2008-04-17 04:30,17,114.55,114.56,114.39,114.45,96303
20080601|2008-04-17 05:00,17,114.45,114.55,114.41,114.51,75765
20080601|2008-04-17 05:30,17,114.52,114.57,114.48,114.55,43518
20080601|2008-04-17 06:00,17,114.54,114.63,114.54,114.57,44138
20080601|2008-04-17 06:30,17,114.58,114.6,114.42,114.46,34825
20080601|2008-04-17 07:00,17,114.46,114.63,114.38,114.58,64676
20080601|2008-04-17 07:30,17,114.58,114.67,114.49,114.58,58891
20080601|2008-04-17 08:00,17,114.59,114.66,114.58,114.64,42317
20080601|2008-04-17 08:30,17,114.64,114.68,114.53,114.67,46713
20080601|2008-04-17 09:00,17,114.67,114.74,114.51,114.55,83289
20080601|2008-04-17 09:30,17,114.54,114.56,114.36,114.44,90202
20080601|2008-04-17 10:00,17,114.44,114.52,114.42,114.5,38074
20080601|2008-04-17 10:30,17,114.5,114.56,114.44,114.56,30073
20080601|2008-04-17 11:00,17,114.56,114.56,114.48,114.5,18673
20080601|2008-04-17 11:30,17,114.5,114.52,114.38,114.4,11939
20080601|2008-04-17 12:00,17,114.4,114.4,114.31,114.32,10078
20080601|2008-04-17 12:30,17,114.33,114.35,114.24,114.34,9015
20080601|2008-04-17 13:00,17,114.34,114.42,114.33,114.36,1986
20080601|2008-04-17 13:30,17,114.36,114.46,114.35,114.42,1201
20080601|2008-04-17 14:00,17,114.42,114.48,114.4,114.48,231
20080601|2008-04-17 14:30,17,114.47,114.47,114.37,114.45,996
20080601|2008-04-17 15:00,17,114.44,114.44,114.44,114.44,8
20080601|2008-04-18 01:00,18,114.42,114.49,114.39,114.43,19529
20080601|2008-04-18 01:30,18,114.43,114.45,114.32,114.41,24442
20080601|2008-04-18 02:00,18,114.41,114.5,114.4,114.49,30510
20080601|2008-04-18 02:30,18,114.49,114.49,114.23,114.29,56724
20080601|2008-04-18 03:00,18,114.29,114.42,114.28,114.39,37383
20080601|2008-04-18 03:30,18,114.4,114.42,114.34,114.34,29468
20080601|2008-04-18 04:00,18,114.35,114.39,114.22,114.31,60296
20080601|2008-04-18 04:30,18,114.31,114.41,114.3,114.39,40631
20080601|2008-04-18 05:00,18,114.39,114.45,114.3,114.34,35650
20080601|2008-04-18 05:30,18,114.34,114.35,114.17,114.25,76854
20080601|2008-04-18 06:00,18,114.25,114.31,114.18,114.26,38113
20080601|2008-04-18 06:30,18,114.25,114.28,114.19,114.27,25507
20080601|2008-04-18 07:00,18,114.27,114.39,114.25,114.35,36055
20080601|2008-04-18 07:30,18,114.35,114.37,114.08,114.22,97632
20080601|2008-04-18 08:00,18,114.22,114.23,114.04,114.1,72849
20080601|2008-04-18 08:30,18,114.1,114.13,114.02,114.03,73265
20080601|2008-04-18 09:00,18,114.04,114.09,113.87,113.96,107192
20080601|2008-04-18 09:30,18,113.97,113.97,113.63,113.8,117886
20080601|2008-04-18 10:00,18,113.81,114,113.79,113.95,59980
20080601|2008-04-18 10:30,18,113.94,113.96,113.87,113.96,24352
20080601|2008-04-18 11:00,18,113.95,113.96,113.87,113.91,17955
20080601|2008-04-18 11:30,18,113.92,114.03,113.92,114.03,10913
20080601|2008-04-18 12:00,18,114.03,114.06,113.99,114.03,5770
20080601|2008-04-18 12:30,18,114.04,114.1,114.03,114.09,2872
20080601|2008-04-18 13:00,18,114.09,114.14,114.08,114.14,2409
20080601|2008-04-18 13:30,18,114.13,114.21,114.13,114.2,3754
20080601|2008-04-18 14:00,18,114.2,114.29,114.18,114.23,1635
20080601|2008-04-18 14:30,18,114.23,114.27,114.18,114.26,1128
20080601|2008-04-18 15:00,18,114.24,114.24,114.24,114.24,120
20080601|2008-04-21 01:00,21,114.01,114.06,113.91,113.94,27187
20080601|2008-04-21 01:30,21,113.95,114.06,113.9,114.04,38287
20080601|2008-04-21 02:00,21,114.05,114.11,114.01,114.05,49473
20080601|2008-04-21 02:30,21,114.05,114.1,114.04,114.07,41560
20080601|2008-04-21 03:00,21,114.07,114.17,114.01,114.16,65425
20080601|2008-04-21 03:30,21,114.16,114.24,114.14,114.19,57258
20080601|2008-04-21 04:00,21,114.19,114.2,114.11,114.13,44867
20080601|2008-04-21 04:30,21,114.12,114.18,114.05,114.1,50863
20080601|2008-04-21 05:00,21,114.1,114.14,114.07,114.11,37241
20080601|2008-04-21 05:30,21,114.1,114.18,114.09,114.17,21593
20080601|2008-04-21 06:00,21,114.17,114.28,114.16,114.21,43461
20080601|2008-04-21 06:30,21,114.21,114.32,114.17,114.28,38387
20080601|2008-04-21 07:00,21,114.28,114.28,114.13,114.15,33302
20080601|2008-04-21 07:30,21,114.15,114.17,114.12,114.13,20493
20080601|2008-04-21 08:00,21,114.13,114.19,114.05,114.09,30495
20080601|2008-04-21 08:30,21,114.09,114.11,113.99,114.09,58347
20080601|2008-04-21 09:00,21,114.09,114.19,114.08,114.17,35229
20080601|2008-04-21 09:30,21,114.17,114.19,114.03,114.09,32592
20080601|2008-04-21 10:00,21,114.09,114.11,114.04,114.09,37299
20080601|2008-04-21 10:30,21,114.09,114.23,114.06,114.16,56442
20080601|2008-04-21 11:00,21,114.16,114.18,114.11,114.14,20702
20080601|2008-04-21 11:30,21,114.14,114.16,114.1,114.12,22588
20080601|2008-04-21 12:00,21,114.11,114.13,114.08,114.1,2719
20080601|2008-04-21 12:30,21,114.11,114.15,114.11,114.15,577
20080601|2008-04-21 13:00,21,114.15,114.19,114.13,114.17,898
20080601|2008-04-21 13:30,21,114.17,114.2,114.16,114.18,874
20080601|2008-04-21 14:00,21,114.18,114.2,114.14,114.15,325
20080601|2008-04-21 14:30,21,114.16,114.2,114.14,114.16,1201
20080601|2008-04-21 15:00,21,114.15,114.15,114.15,114.15,30
20080601|2008-04-22 01:00,22,114.24,114.24,114.13,114.14,29524
20080601|2008-04-22 01:30,22,114.13,114.16,114.05,114.11,38016
20080601|2008-04-22 02:00,22,114.11,114.18,113.86,113.91,81520
20080601|2008-04-22 02:30,22,113.9,114.02,113.88,113.98,52572
20080601|2008-04-22 03:00,22,113.98,113.98,113.82,113.88,68707
20080601|2008-04-22 03:30,22,113.88,113.89,113.75,113.76,69993
20080601|2008-04-22 04:00,22,113.75,113.85,113.71,113.73,48111
20080601|2008-04-22 04:30,22,113.73,113.79,113.68,113.7,41837
20080601|2008-04-22 05:00,22,113.7,113.84,113.68,113.83,55749
20080601|2008-04-22 05:30,22,113.84,113.87,113.77,113.86,46471
20080601|2008-04-22 06:00,22,113.86,113.86,113.79,113.83,33959
20080601|2008-04-22 06:30,22,113.83,113.88,113.79,113.87,34007
20080601|2008-04-22 07:00,22,113.87,113.91,113.79,113.84,53963
20080601|2008-04-22 07:30,22,113.85,114,113.84,113.94,44504
20080601|2008-04-22 08:00,22,113.94,113.95,113.88,113.93,33417
20080601|2008-04-22 08:30,22,113.94,113.98,113.82,113.88,65100
20080601|2008-04-22 09:00,22,113.88,113.9,113.71,113.89,92048
20080601|2008-04-22 09:30,22,113.89,113.92,113.71,113.75,68751
20080601|2008-04-22 10:00,22,113.75,113.88,113.58,113.84,96808
20080601|2008-04-22 10:30,22,113.83,113.91,113.78,113.89,43905
20080601|2008-04-22 11:00,22,113.89,113.92,113.85,113.9,21452
20080601|2008-04-22 11:30,22,113.91,113.95,113.88,113.94,13689
20080601|2008-04-22 12:00,22,113.93,113.94,113.85,113.85,4118
20080601|2008-04-22 12:30,22,113.86,113.88,113.81,113.85,2075
20080601|2008-04-22 13:00,22,113.85,113.85,113.8,113.81,516
20080601|2008-04-22 13:30,22,113.81,113.88,113.81,113.86,465
20080601|2008-04-22 14:00,22,113.86,113.88,113.85,113.86,403
20080601|2008-04-22 14:30,22,113.87,113.95,113.86,113.92,1623
20080601|2008-04-22 15:00,22,113.9,113.9,113.9,113.9,55
20080601|2008-04-23 01:00,23,113.96,113.97,113.87,113.9,21573
20080601|2008-04-23 01:30,23,113.91,114.01,113.85,113.94,39452
20080601|2008-04-23 02:00,23,113.94,114.08,113.86,113.9,75573
20080601|2008-04-23 02:30,23,113.91,113.93,113.81,113.87,58820
20080601|2008-04-23 03:00,23,113.88,113.99,113.88,113.93,47023
20080601|2008-04-23 03:30,23,113.93,113.95,113.84,113.9,45536
20080601|2008-04-23 04:00,23,113.9,113.94,113.87,113.9,37333
20080601|2008-04-23 04:30,23,113.9,113.98,113.86,113.95,45651
20080601|2008-04-23 05:00,23,113.95,113.96,113.92,113.94,18415
20080601|2008-04-23 05:30,23,113.94,114.05,113.93,114.04,49932
20080601|2008-04-23 06:00,23,114.05,114.09,113.96,114.02,46046
20080601|2008-04-23 06:30,23,114.02,114.05,113.96,113.97,24380
20080601|2008-04-23 07:00,23,113.97,114.08,113.95,114.06,37574
20080601|2008-04-23 07:30,23,114.06,114.06,113.94,114.01,71446
20080601|2008-04-23 08:00,23,114.01,114.03,113.87,113.89,67507
20080601|2008-04-23 08:30,23,113.89,114,113.86,113.98,62137
20080601|2008-04-23 09:00,23,113.98,114.03,113.93,113.96,45548
20080601|2008-04-23 09:30,23,113.96,113.97,113.88,113.93,42960
20080601|2008-04-23 10:00,23,113.92,113.93,113.87,113.91,48266
20080601|2008-04-23 10:30,23,113.9,113.91,113.8,113.84,42342
20080601|2008-04-23 11:00,23,113.84,113.89,113.83,113.87,11891
20080601|2008-04-23 11:30,23,113.87,113.92,113.85,113.89,7832
20080601|2008-04-23 12:00,23,113.9,113.93,113.88,113.89,3633
20080601|2008-04-23 12:30,23,113.89,113.9,113.86,113.87,1125
20080601|2008-04-23 13:00,23,113.87,113.91,113.87,113.9,905
20080601|2008-04-23 13:30,23,113.89,113.92,113.87,113.9,644
20080601|2008-04-23 14:00,23,113.9,113.91,113.86,113.89,436
20080601|2008-04-23 14:30,23,113.88,113.91,113.86,113.88,466
20080601|2008-04-23 15:00,23,113.9,113.9,113.9,113.9,1
20080601|2008-04-24 01:00,24,113.84,113.9,113.81,113.86,17450
20080601|2008-04-24 01:30,24,113.87,113.99,113.85,113.99,29562
20080601|2008-04-24 02:00,24,113.98,114.04,113.94,114.02,48134
20080601|2008-04-24 02:30,24,114.01,114.27,114,114.25,79794
20080601|2008-04-24 03:00,24,114.25,114.46,114.24,114.32,138088
20080601|2008-04-24 03:30,24,114.32,114.43,114.31,114.35,55440
20080601|2008-04-24 04:00,24,114.35,114.38,114.28,114.3,48148
20080601|2008-04-24 04:30,24,114.31,114.35,114.24,114.25,48302
20080601|2008-04-24 05:00,24,114.25,114.3,114.23,114.26,37794
20080601|2008-04-24 05:30,24,114.27,114.35,114.23,114.34,34948
20080601|2008-04-24 06:00,24,114.34,114.35,114.3,114.3,19344
20080601|2008-04-24 06:30,24,114.3,114.36,114.29,114.35,13527
20080601|2008-04-24 07:00,24,114.35,114.36,114.2,114.23,25736
20080601|2008-04-24 07:30,24,114.23,114.27,113.88,113.91,128763
20080601|2008-04-24 08:00,24,113.92,113.95,113.65,113.77,144014
20080601|2008-04-24 08:30,24,113.77,113.87,113.64,113.84,92366
20080601|2008-04-24 09:00,24,113.85,113.9,113.78,113.85,77735
20080601|2008-04-24 09:30,24,113.85,113.87,113.67,113.7,54872
20080601|2008-04-24 10:00,24,113.69,113.71,113.49,113.55,106975
20080601|2008-04-24 10:30,24,113.55,113.61,113.49,113.55,31739
20080601|2008-04-24 11:00,24,113.54,113.64,113.48,113.63,18417
20080601|2008-04-24 11:30,24,113.63,113.67,113.59,113.65,5859
20080601|2008-04-24 12:00,24,113.64,113.65,113.5,113.55,7455
20080601|2008-04-24 12:30,24,113.54,113.56,113.51,113.51,912
20080601|2008-04-24 13:00,24,113.52,113.56,113.52,113.56,1131
20080601|2008-04-24 13:30,24,113.56,113.58,113.54,113.57,1237
20080601|2008-04-24 14:00,24,113.57,113.57,113.54,113.54,728
20080601|2008-04-24 14:30,24,113.54,113.57,113.52,113.56,1348
20080601|2008-04-24 15:00,24,113.5,113.5,113.5,113.5,60
20080601|2008-04-25 01:00,25,113.45,113.46,113.25,113.31,54439
20080601|2008-04-25 01:30,25,113.31,113.36,113.21,113.23,42903
20080601|2008-04-25 02:00,25,113.24,113.29,113.1,113.26,77116
20080601|2008-04-25 02:30,25,113.26,113.33,113.22,113.27,46872
20080601|2008-04-25 03:00,25,113.27,113.29,113.21,113.26,39287
20080601|2008-04-25 03:30,25,113.26,113.37,113.26,113.34,35367
20080601|2008-04-25 04:00,25,113.34,113.41,113.32,113.35,43685
20080601|2008-04-25 04:30,25,113.35,113.37,113.32,113.32,23345
20080601|2008-04-25 05:00,25,113.33,113.44,113.32,113.42,29074
20080601|2008-04-25 05:30,25,113.42,113.44,113.38,113.39,31396
20080601|2008-04-25 06:00,25,113.38,113.45,113.35,113.42,23549
20080601|2008-04-25 06:30,25,113.41,113.43,113.33,113.35,19460
20080601|2008-04-25 07:00,25,113.35,113.55,113.34,113.53,48634
20080601|2008-04-25 07:30,25,113.54,113.64,113.53,113.58,58566
20080601|2008-04-25 08:00,25,113.58,113.63,113.55,113.6,23787
20080601|2008-04-25 08:30,25,113.6,113.8,113.57,113.76,66311
20080601|2008-04-25 09:00,25,113.76,113.84,113.58,113.6,74901
20080601|2008-04-25 09:30,25,113.6,113.73,113.56,113.64,44985
20080601|2008-04-25 10:00,25,113.64,113.7,113.61,113.67,24217
20080601|2008-04-25 10:30,25,113.67,113.68,113.59,113.62,14561
20080601|2008-04-25 11:00,25,113.61,113.62,113.55,113.55,8498
20080601|2008-04-25 11:30,25,113.55,113.6,113.54,113.58,4438
20080601|2008-04-25 12:00,25,113.57,113.58,113.54,113.54,1871
20080601|2008-04-25 12:30,25,113.54,113.56,113.54,113.54,382
20080601|2008-04-25 13:00,25,113.55,113.57,113.55,113.57,304
20080601|2008-04-25 13:30,25,113.57,113.57,113.54,113.55,712
20080601|2008-04-25 14:00,25,113.54,113.55,113.5,113.51,1028
20080601|2008-04-25 14:30,25,113.5,113.57,113.5,113.54,1268
20080601|2008-04-25 15:00,25,113.51,113.51,113.51,113.51,12
20080601|2008-04-28 01:00,28,113.49,113.62,113.49,113.61,16433
20080601|2008-04-28 01:30,28,113.61,113.7,113.57,113.7,26199
20080601|2008-04-28 02:00,28,113.68,113.75,113.63,113.65,39673
20080601|2008-04-28 02:30,28,113.65,113.65,113.46,113.62,43790
20080601|2008-04-28 03:00,28,113.62,113.65,113.49,113.51,40814
20080601|2008-04-28 03:30,28,113.52,113.54,113.43,113.53,46669
20080601|2008-04-28 04:00,28,113.53,113.55,113.44,113.45,37752
20080601|2008-04-28 04:30,28,113.45,113.52,113.43,113.46,21848
20080601|2008-04-28 05:00,28,113.45,113.47,113.36,113.46,42865
20080601|2008-04-28 05:30,28,113.46,113.48,113.4,113.45,17294
20080601|2008-04-28 06:00,28,113.46,113.55,113.45,113.53,21366
20080601|2008-04-28 06:30,28,113.53,113.57,113.46,113.47,21371
20080601|2008-04-28 07:00,28,113.47,113.51,113.34,113.51,42465
20080601|2008-04-28 07:30,28,113.51,113.61,113.48,113.56,39017
20080601|2008-04-28 08:00,28,113.56,113.57,113.42,113.44,29867
20080601|2008-04-28 08:30,28,113.44,113.54,113.43,113.48,37695
20080601|2008-04-28 09:00,28,113.48,113.52,113.43,113.47,38145
20080601|2008-04-28 09:30,28,113.47,113.52,113.45,113.48,17487
20080601|2008-04-28 10:00,28,113.48,113.57,113.46,113.56,26320
20080601|2008-04-28 10:30,28,113.57,113.57,113.45,113.52,17363
20080601|2008-04-28 11:00,28,113.52,113.54,113.4,113.41,13780
20080601|2008-04-28 11:30,28,113.4,113.45,113.4,113.45,4804
20080601|2008-04-28 12:00,28,113.45,113.49,113.43,113.48,1550
20080601|2008-04-28 12:30,28,113.47,113.5,113.46,113.46,509
20080601|2008-04-28 13:00,28,113.46,113.49,113.45,113.48,133
20080601|2008-04-28 13:30,28,113.49,113.51,113.47,113.49,423
20080601|2008-04-28 14:00,28,113.49,113.52,113.49,113.52,433
20080601|2008-04-28 14:30,28,113.51,113.53,113.5,113.53,1262
20080601|2008-04-28 15:00,28,113.52,113.52,113.52,113.52,43
20080601|2008-04-29 01:00,29,113.49,113.58,113.42,113.55,20769
20080601|2008-04-29 01:30,29,113.56,113.68,113.55,113.67,29289
20080601|2008-04-29 02:00,29,113.67,113.76,113.6,113.63,56092
20080601|2008-04-29 02:30,29,113.62,113.73,113.62,113.72,35681
20080601|2008-04-29 03:00,29,113.72,113.77,113.65,113.72,47779
20080601|2008-04-29 03:30,29,113.73,113.73,113.6,113.65,49466
20080601|2008-04-29 04:00,29,113.66,113.68,113.61,113.64,28248
20080601|2008-04-29 04:30,29,113.64,113.68,113.62,113.68,20741
20080601|2008-04-29 05:00,29,113.68,113.7,113.66,113.68,20452
20080601|2008-04-29 05:30,29,113.68,113.78,113.68,113.73,32980
20080601|2008-04-29 06:00,29,113.74,113.76,113.71,113.74,19786
20080601|2008-04-29 06:30,29,113.74,113.77,113.7,113.76,23251
20080601|2008-04-29 07:00,29,113.76,113.81,113.71,113.75,35771
20080601|2008-04-29 07:30,29,113.75,113.76,113.66,113.73,29707
20080601|2008-04-29 08:00,29,113.73,113.83,113.73,113.77,46079
20080601|2008-04-29 08:30,29,113.77,113.85,113.73,113.8,57037
20080601|2008-04-29 09:00,29,113.8,114.02,113.79,114.01,125078
20080601|2008-04-29 09:30,29,114.01,114.03,113.92,113.97,57597
20080601|2008-04-29 10:00,29,113.96,114.1,113.94,114.06,65342
20080601|2008-04-29 10:30,29,114.06,114.06,113.99,114.02,28588
20080601|2008-04-29 11:00,29,114.02,114.04,113.97,113.98,12433
20080601|2008-04-29 11:30,29,113.98,113.99,113.94,113.96,8611
20080601|2008-04-29 12:00,29,113.96,113.97,113.93,113.94,4075
20080601|2008-04-29 12:30,29,113.93,113.94,113.89,113.91,1734
20080601|2008-04-29 13:00,29,113.91,113.93,113.89,113.91,381
20080601|2008-04-29 13:30,29,113.9,113.9,113.85,113.86,1829
20080601|2008-04-29 14:00,29,113.86,113.89,113.85,113.89,1177
20080601|2008-04-29 14:30,29,113.9,113.93,113.89,113.91,971
20080601|2008-04-29 15:00,29,113.93,113.93,113.93,113.93,15
20080601|2008-04-30 01:00,30,113.83,114.01,113.83,113.95,21736
20080601|2008-04-30 01:30,30,113.95,114.03,113.93,114,16897
20080601|2008-04-30 02:00,30,114,114.01,113.92,113.95,35529
20080601|2008-04-30 02:30,30,113.94,114.01,113.89,113.95,51213
20080601|2008-04-30 03:00,30,113.96,114.04,113.89,113.9,50442
20080601|2008-04-30 03:30,30,113.91,114.02,113.87,114.02,69026
20080601|2008-04-30 04:00,30,114.02,114.08,113.94,113.97,52679
20080601|2008-04-30 04:30,30,113.96,114.05,113.95,114.03,28382
20080601|2008-04-30 05:00,30,114.04,114.07,114.01,114.05,26163
20080601|2008-04-30 05:30,30,114.05,114.09,114.02,114.07,21991
20080601|2008-04-30 06:00,30,114.07,114.1,114,114.01,25969
20080601|2008-04-30 06:30,30,114.01,114.02,113.95,113.98,19954
20080601|2008-04-30 07:00,30,113.99,114.03,113.85,113.92,47591
20080601|2008-04-30 07:30,30,113.92,114.06,113.86,114.01,76472
20080601|2008-04-30 08:00,30,114.01,114.05,113.94,114.03,41055
20080601|2008-04-30 08:30,30,114.03,114.05,113.95,113.99,47791
20080601|2008-04-30 09:00,30,113.99,114.17,113.99,114.09,66232
20080601|2008-04-30 09:30,30,114.09,114.13,114.05,114.08,39958
20080601|2008-04-30 10:00,30,114.08,114.11,113.97,114,92452
20080601|2008-04-30 10:30,30,114,114.03,113.97,113.98,21094
20080601|2008-04-30 11:00,30,113.97,113.99,113.91,113.95,11917
20080601|2008-04-30 11:30,30,113.95,114.01,113.93,114,5593
20080601|2008-04-30 12:00,30,114.01,114.02,113.97,113.99,3727
20080601|2008-04-30 12:30,30,113.99,114.01,113.98,114,1634
20080601|2008-04-30 13:00,30,114.01,114.05,113.84,113.99,8609
20080601|2008-04-30 13:30,30,113.99,114.1,113.95,114.06,3753
20080601|2008-04-30 14:00,30,114.06,114.14,114.05,114.11,1872
20080601|2008-04-30 14:30,30,114.1,114.14,114.09,114.1,1689
20080601|2008-04-30 15:00,30,114.15,114.15,114.15,114.15,281
20080601|2008-05-02 01:00,2,114.03,114.05,113.93,113.96,21622
20080601|2008-05-02 01:30,2,113.96,114.04,113.92,114.02,17714
20080601|2008-05-02 02:00,2,114.02,114.12,113.99,114.08,23380
20080601|2008-05-02 02:30,2,114.08,114.08,113.98,114.04,24588
20080601|2008-05-02 03:00,2,114.03,114.06,113.92,114,23771
20080601|2008-05-02 03:30,2,114.01,114.07,113.98,113.99,15258
20080601|2008-05-02 04:00,2,114,114.15,113.99,114.11,30760
20080601|2008-05-02 04:30,2,114.11,114.21,114.09,114.2,35358
20080601|2008-05-02 05:00,2,114.2,114.21,114.13,114.16,28793
20080601|2008-05-02 05:30,2,114.15,114.2,114.13,114.18,15619
20080601|2008-05-02 06:00,2,114.17,114.25,114.17,114.22,20326
20080601|2008-05-02 06:30,2,114.21,114.23,114.13,114.19,20382
20080601|2008-05-02 07:00,2,114.2,114.32,113.93,113.95,62421
20080601|2008-05-02 07:30,2,113.94,113.99,113.66,113.7,171548
20080601|2008-05-02 08:00,2,113.7,113.75,113.39,113.44,142205
20080601|2008-05-02 08:30,2,113.44,113.54,113.33,113.35,86968
20080601|2008-05-02 09:00,2,113.35,113.46,113.3,113.45,69741
20080601|2008-05-02 09:30,2,113.45,113.51,113.41,113.43,38399
20080601|2008-05-02 10:00,2,113.43,113.45,113.34,113.34,27361
20080601|2008-05-02 10:30,2,113.34,113.37,113.32,113.36,20446
20080601|2008-05-02 11:00,2,113.35,113.39,113.28,113.38,16458
20080601|2008-05-02 11:30,2,113.38,113.5,113.37,113.5,7762
20080601|2008-05-02 12:00,2,113.5,113.53,113.48,113.5,4230
20080601|2008-05-02 12:30,2,113.5,113.53,113.49,113.51,1521
20080601|2008-05-02 13:00,2,113.5,113.54,113.49,113.5,735
20080601|2008-05-02 13:30,2,113.5,113.52,113.46,113.49,596
20080601|2008-05-02 14:00,2,113.48,113.5,113.47,113.48,1336
20080601|2008-05-02 14:30,2,113.48,113.51,113.45,113.46,2587
20080601|2008-05-02 15:00,2,113.48,113.48,113.48,113.48,30
20080601|2008-05-05 01:00,5,113.55,113.58,113.51,113.56,14861
20080601|2008-05-05 01:30,5,113.56,113.64,113.52,113.62,10134
20080601|2008-05-05 02:00,5,113.61,113.65,113.54,113.54,16610
20080601|2008-05-05 02:30,5,113.55,113.63,113.52,113.63,13585
20080601|2008-05-05 03:00,5,113.63,113.64,113.57,113.63,14289
20080601|2008-05-05 03:30,5,113.63,113.67,113.58,113.65,17302
20080601|2008-05-05 04:00,5,113.65,113.73,113.64,113.73,13671
20080601|2008-05-05 04:30,5,113.73,113.75,113.68,113.73,11690
20080601|2008-05-05 05:00,5,113.73,113.78,113.71,113.78,14498
20080601|2008-05-05 05:30,5,113.78,113.79,113.74,113.79,11601
20080601|2008-05-05 06:00,5,113.78,113.79,113.71,113.72,12976
20080601|2008-05-05 06:30,5,113.71,113.74,113.68,113.7,8203
20080601|2008-05-05 07:00,5,113.7,113.75,113.66,113.73,16247
20080601|2008-05-05 07:30,5,113.73,113.78,113.72,113.76,7658
20080601|2008-05-05 08:00,5,113.76,113.87,113.76,113.82,28458
20080601|2008-05-05 08:30,5,113.82,113.88,113.63,113.69,34096
20080601|2008-05-05 09:00,5,113.68,113.76,113.53,113.64,43700
20080601|2008-05-05 09:30,5,113.64,113.76,113.64,113.74,21421
20080601|2008-05-05 10:00,5,113.75,113.79,113.68,113.72,20163
20080601|2008-05-05 10:30,5,113.71,113.75,113.68,113.71,4687
20080601|2008-05-05 11:00,5,113.71,113.74,113.7,113.73,1655
20080601|2008-05-05 11:30,5,113.73,113.74,113.69,113.69,1602
20080601|2008-05-05 12:00,5,113.7,113.74,113.69,113.71,1159
20080601|2008-05-05 12:30,5,113.71,113.75,113.71,113.75,540
20080601|2008-05-05 13:00,5,113.74,113.75,113.7,113.71,413
20080601|2008-05-05 13:30,5,113.71,113.73,113.69,113.69,690
20080601|2008-05-05 14:00,5,113.7,113.72,113.7,113.71,199
20080601|2008-05-05 14:30,5,113.71,113.74,113.68,113.69,864
20080601|2008-05-05 15:00,5,113.7,113.7,113.7,113.7,14
20080601|2008-05-06 01:00,6,113.66,113.68,113.61,113.63,14130
20080601|2008-05-06 01:30,6,113.62,113.75,113.6,113.72,21633
20080601|2008-05-06 02:00,6,113.72,113.73,113.56,113.62,36845
20080601|2008-05-06 02:30,6,113.62,113.67,113.6,113.65,22790
20080601|2008-05-06 03:00,6,113.65,113.75,113.62,113.74,40711
20080601|2008-05-06 03:30,6,113.74,113.83,113.72,113.78,57419
20080601|2008-05-06 04:00,6,113.78,113.83,113.76,113.78,27692
20080601|2008-05-06 04:30,6,113.78,113.83,113.74,113.79,21779
20080601|2008-05-06 05:00,6,113.79,113.86,113.78,113.85,24402
20080601|2008-05-06 05:30,6,113.85,113.85,113.78,113.82,18191
20080601|2008-05-06 06:00,6,113.81,113.93,113.81,113.92,35400
20080601|2008-05-06 06:30,6,113.91,114.05,113.91,114,84605
20080601|2008-05-06 07:00,6,114.01,114.07,113.99,114.02,53318
20080601|2008-05-06 07:30,6,114.01,114.08,114.01,114.05,34573
20080601|2008-05-06 08:00,6,114.05,114.12,114.03,114.04,55035
20080601|2008-05-06 08:30,6,114.03,114.16,114.03,114.14,62699
20080601|2008-05-06 09:00,6,114.14,114.18,114.04,114.06,87079
20080601|2008-05-06 09:30,6,114.07,114.07,113.97,113.98,66426
20080601|2008-05-06 10:00,6,113.99,114.05,113.96,114.01,52730
20080601|2008-05-06 10:30,6,114.01,114.03,113.89,113.9,41840
20080601|2008-05-06 11:00,6,113.9,113.92,113.84,113.88,17046
20080601|2008-05-06 11:30,6,113.88,113.91,113.86,113.86,10566
20080601|2008-05-06 12:00,6,113.86,113.89,113.84,113.86,3622
20080601|2008-05-06 12:30,6,113.86,113.89,113.85,113.86,1606
20080601|2008-05-06 13:00,6,113.86,113.89,113.86,113.86,1540
20080601|2008-05-06 13:30,6,113.87,113.87,113.73,113.74,5100
20080601|2008-05-06 14:00,6,113.73,113.73,113.67,113.71,2166
20080601|2008-05-06 14:30,6,113.72,113.73,113.66,113.71,1131
20080601|2008-05-06 15:00,6,113.7,113.7,113.7,113.7,49
20080601|2008-05-07 01:00,7,113.6,113.67,113.6,113.61,27173
20080601|2008-05-07 01:30,7,113.62,113.65,113.45,113.65,74911
20080601|2008-05-07 02:00,7,113.65,113.69,113.54,113.58,56728
20080601|2008-05-07 02:30,7,113.57,113.59,113.47,113.54,55629
20080601|2008-05-07 03:00,7,113.54,113.56,113.48,113.54,31225
20080601|2008-05-07 03:30,7,113.53,113.58,113.49,113.57,40165
20080601|2008-05-07 04:00,7,113.57,113.68,113.53,113.62,67524
20080601|2008-05-07 04:30,7,113.62,113.66,113.57,113.65,20955
20080601|2008-05-07 05:00,7,113.66,113.7,113.61,113.64,28608
20080601|2008-05-07 05:30,7,113.64,113.64,113.52,113.53,25128
20080601|2008-05-07 06:00,7,113.53,113.57,113.52,113.56,21307
20080601|2008-05-07 06:30,7,113.55,113.61,113.53,113.6,12518
20080601|2008-05-07 07:00,7,113.6,113.68,113.58,113.6,26996
20080601|2008-05-07 07:30,7,113.6,113.63,113.48,113.54,55956
20080601|2008-05-07 08:00,7,113.54,113.58,113.53,113.58,27067
20080601|2008-05-07 08:30,7,113.58,113.63,113.57,113.6,38171
20080601|2008-05-07 09:00,7,113.6,113.67,113.55,113.58,44135
20080601|2008-05-07 09:30,7,113.58,113.59,113.54,113.57,39037
20080601|2008-05-07 10:00,7,113.57,113.69,113.56,113.65,50823
20080601|2008-05-07 10:30,7,113.64,113.68,113.62,113.68,16626
20080601|2008-05-07 11:00,7,113.67,113.67,113.62,113.62,11064
20080601|2008-05-07 11:30,7,113.62,113.63,113.6,113.62,4989
20080601|2008-05-07 12:00,7,113.61,113.72,113.59,113.68,8543
20080601|2008-05-07 12:30,7,113.68,113.79,113.66,113.76,4175
20080601|2008-05-07 13:00,7,113.76,113.82,113.73,113.8,4094
20080601|2008-05-07 13:30,7,113.8,113.83,113.76,113.8,2373
20080601|2008-05-07 14:00,7,113.79,113.84,113.78,113.84,894
20080601|2008-05-07 14:30,7,113.83,113.85,113.81,113.83,1501
20080601|2008-05-07 15:00,7,113.85,113.85,113.85,113.85,213
20080601|2008-05-08 01:00,8,113.88,113.92,113.78,113.89,29124
20080601|2008-05-08 01:30,8,113.9,114.02,113.88,113.98,37395
20080601|2008-05-08 02:00,8,113.98,114.02,113.91,113.99,36469
20080601|2008-05-08 02:30,8,114,114.08,113.99,114.04,60262
20080601|2008-05-08 03:00,8,114.04,114.05,113.94,113.96,34107
20080601|2008-05-08 03:30,8,113.95,113.99,113.92,113.98,31829
20080601|2008-05-08 04:00,8,113.98,113.99,113.94,113.95,22557
20080601|2008-05-08 04:30,8,113.95,113.99,113.93,113.97,14946
20080601|2008-05-08 05:00,8,113.97,113.98,113.94,113.98,17265
20080601|2008-05-08 05:30,8,113.97,114.02,113.93,113.95,19674
20080601|2008-05-08 06:00,8,113.95,113.97,113.9,113.94,25876
20080601|2008-05-08 06:30,8,113.94,113.95,113.85,113.92,30703
20080601|2008-05-08 07:00,8,113.91,113.92,113.84,113.87,20928
20080601|2008-05-08 07:30,8,113.87,114.06,113.84,114,59085
20080601|2008-05-08 08:00,8,113.99,114.16,113.95,114.16,77033
20080601|2008-05-08 08:30,8,114.15,114.26,114.12,114.2,127039
20080601|2008-05-08 09:00,8,114.2,114.53,114.17,114.45,174676
20080601|2008-05-08 09:30,8,114.46,114.73,114.44,114.59,164149
20080601|2008-05-08 10:00,8,114.6,114.62,114.47,114.49,92081
20080601|2008-05-08 10:30,8,114.5,114.54,114.47,114.51,32287
20080601|2008-05-08 11:00,8,114.51,114.59,114.51,114.57,16568
20080601|2008-05-08 11:30,8,114.57,114.57,114.52,114.54,7031
20080601|2008-05-08 12:00,8,114.54,114.64,114.53,114.57,8605
20080601|2008-05-08 12:30,8,114.57,114.58,114.47,114.47,2465
20080601|2008-05-08 13:00,8,114.47,114.59,114.47,114.58,2868
20080601|2008-05-08 13:30,8,114.59,114.61,114.53,114.57,1217
20080601|2008-05-08 14:00,8,114.57,114.62,114.57,114.6,452
20080601|2008-05-08 14:30,8,114.61,114.65,114.6,114.65,1515
20080601|2008-05-08 15:00,8,114.65,114.65,114.65,114.65,14
20080601|2008-05-09 01:00,9,114.69,114.71,114.6,114.63,37368
20080601|2008-05-09 01:30,9,114.63,114.74,114.51,114.73,59901
20080601|2008-05-09 02:00,9,114.72,114.92,114.68,114.87,91594
20080601|2008-05-09 02:30,9,114.87,114.94,114.8,114.83,87594
20080601|2008-05-09 03:00,9,114.83,114.92,114.82,114.84,58118
20080601|2008-05-09 03:30,9,114.84,114.87,114.78,114.87,44964
20080601|2008-05-09 04:00,9,114.87,114.92,114.82,114.92,41415
20080601|2008-05-09 04:30,9,114.92,114.95,114.87,114.92,47339
20080601|2008-05-09 05:00,9,114.91,114.92,114.84,114.86,24516
20080601|2008-05-09 05:30,9,114.85,115.01,114.84,114.96,65744
20080601|2008-05-09 06:00,9,114.95,114.98,114.93,114.96,26692
20080601|2008-05-09 06:30,9,114.97,115.03,114.92,115.03,37944
20080601|2008-05-09 07:00,9,115.02,115.1,115.02,115.06,58274
20080601|2008-05-09 07:30,9,115.06,115.09,114.96,114.99,51276
20080601|2008-05-09 08:00,9,114.98,115.07,114.95,115.03,45355
20080601|2008-05-09 08:30,9,115.03,115.07,114.88,114.99,79731
20080601|2008-05-09 09:00,9,114.98,115.02,114.93,114.96,50356
20080601|2008-05-09 09:30,9,114.96,114.99,114.86,114.98,49221
20080601|2008-05-09 10:00,9,114.98,115.22,114.96,115.12,88695
20080601|2008-05-09 10:30,9,115.12,115.19,115.12,115.15,25511
20080601|2008-05-09 11:00,9,115.15,115.29,115.15,115.24,38671
20080601|2008-05-09 11:30,9,115.23,115.25,115.15,115.16,8657
20080601|2008-05-09 12:00,9,115.16,115.21,115.15,115.19,3250
20080601|2008-05-09 12:30,9,115.2,115.2,115.12,115.14,2225
20080601|2008-05-09 13:00,9,115.13,115.15,115.09,115.14,454
20080601|2008-05-09 13:30,9,115.14,115.14,115.09,115.1,326
20080601|2008-05-09 14:00,9,115.1,115.14,115.09,115.1,399
20080601|2008-05-09 14:30,9,115.11,115.12,115.07,115.08,1307
20080601|2008-05-09 15:00,9,115.07,115.07,115.07,115.07,59
20080601|2008-05-12 01:00,12,115.09,115.12,115.04,115.09,11971
20080601|2008-05-12 01:30,12,115.09,115.2,115.04,115.2,22481
20080601|2008-05-12 02:00,12,115.19,115.2,115.06,115.08,27163
20080601|2008-05-12 02:30,12,115.08,115.1,114.98,115.02,36645
20080601|2008-05-12 03:00,12,115.02,115.04,114.93,114.96,47955
20080601|2008-05-12 03:30,12,114.96,115.04,114.85,114.89,67682
20080601|2008-05-12 04:00,12,114.9,114.9,114.83,114.88,26982
20080601|2008-05-12 04:30,12,114.88,114.97,114.85,114.96,24855
20080601|2008-05-12 05:00,12,114.96,115.01,114.9,114.9,34292
20080601|2008-05-12 05:30,12,114.91,114.94,114.84,114.91,14895
20080601|2008-05-12 06:00,12,114.92,114.93,114.82,114.83,16883
20080601|2008-05-12 06:30,12,114.84,114.89,114.78,114.89,25646
20080601|2008-05-12 07:00,12,114.88,114.94,114.79,114.83,17884
20080601|2008-05-12 07:30,12,114.83,114.95,114.83,114.92,22916
20080601|2008-05-12 08:00,12,114.92,114.95,114.9,114.91,14470
20080601|2008-05-12 08:30,12,114.91,115.01,114.85,115,34048
20080601|2008-05-12 09:00,12,115,115.14,114.99,115.04,55395
20080601|2008-05-12 09:30,12,115.04,115.05,114.95,114.99,24535
20080601|2008-05-12 10:00,12,114.98,115.09,114.97,115.08,23392
20080601|2008-05-12 10:30,12,115.07,115.09,115.04,115.05,14018
20080601|2008-05-12 11:00,12,115.05,115.05,114.96,114.98,7378
20080601|2008-05-12 11:30,12,114.99,115,114.93,114.99,4951
20080601|2008-05-12 12:00,12,114.99,115.09,114.98,115.07,4135
20080601|2008-05-12 12:30,12,115.08,115.1,115.05,115.05,802
20080601|2008-05-12 13:00,12,115.06,115.09,115.01,115.01,1585
20080601|2008-05-12 13:30,12,115.01,115.01,114.94,114.97,1203
20080601|2008-05-12 14:00,12,114.97,114.98,114.91,114.93,1483
20080601|2008-05-12 14:30,12,114.93,114.94,114.9,114.92,2058
20080601|2008-05-12 15:00,12,114.91,114.91,114.91,114.91,94
20080601|2008-05-13 01:00,13,114.84,114.95,114.84,114.94,22327
20080601|2008-05-13 01:30,13,114.93,114.95,114.86,114.94,17097
20080601|2008-05-13 02:00,13,114.94,115.04,114.89,115.01,38492
20080601|2008-05-13 02:30,13,115.01,115.18,115.01,115.14,70608
20080601|2008-05-13 03:00,13,115.14,115.18,115.04,115.04,51733
20080601|2008-05-13 03:30,13,115.05,115.09,114.97,115.03,61295
20080601|2008-05-13 04:00,13,115.03,115.16,115,115.16,34597
20080601|2008-05-13 04:30,13,115.16,115.21,115.13,115.16,53129
20080601|2008-05-13 05:00,13,115.16,115.18,115.09,115.13,35646
20080601|2008-05-13 05:30,13,115.14,115.15,114.97,114.98,48373
20080601|2008-05-13 06:00,13,114.98,115,114.82,114.89,76268
20080601|2008-05-13 06:30,13,114.89,114.89,114.69,114.83,105373
20080601|2008-05-13 07:00,13,114.83,114.88,114.61,114.62,61232
20080601|2008-05-13 07:30,13,114.62,114.64,114.24,114.26,237496
20080601|2008-05-13 08:00,13,114.26,114.32,114.18,114.2,90129
20080601|2008-05-13 08:30,13,114.2,114.42,114.2,114.39,84803
20080601|2008-05-13 09:00,13,114.39,114.41,114.3,114.32,53074
20080601|2008-05-13 09:30,13,114.32,114.44,114.31,114.43,45801
20080601|2008-05-13 10:00,13,114.43,114.45,114.28,114.35,47990
20080601|2008-05-13 10:30,13,114.35,114.43,114.34,114.39,25172
20080601|2008-05-13 11:00,13,114.39,114.39,114.23,114.26,18150
20080601|2008-05-13 11:30,13,114.26,114.26,114.21,114.22,9826
20080601|2008-05-13 12:00,13,114.23,114.25,114.21,114.23,2850
20080601|2008-05-13 12:30,13,114.24,114.26,114.23,114.23,1024
20080601|2008-05-13 13:00,13,114.24,114.25,114.19,114.2,1756
20080601|2008-05-13 13:30,13,114.19,114.22,114.11,114.14,9900
20080601|2008-05-13 14:00,13,114.13,114.21,114.1,114.17,2772
20080601|2008-05-13 14:30,13,114.16,114.19,114.15,114.19,730
20080601|2008-05-13 15:00,13,114.21,114.21,114.21,114.21,41
20080601|2008-05-14 01:00,14,114.12,114.18,114.05,114.11,37450
20080601|2008-05-14 01:30,14,114.11,114.14,113.89,113.95,62762
20080601|2008-05-14 02:00,14,113.94,114.02,113.91,113.91,45002
20080601|2008-05-14 02:30,14,113.92,114.03,113.89,113.96,46974
20080601|2008-05-14 03:00,14,113.95,113.98,113.79,113.86,74030
20080601|2008-05-14 03:30,14,113.86,113.87,113.66,113.68,95240
20080601|2008-05-14 04:00,14,113.68,113.75,113.63,113.69,74299
20080601|2008-05-14 04:30,14,113.69,113.78,113.68,113.77,57445
20080601|2008-05-14 05:00,14,113.77,113.8,113.73,113.76,39038
20080601|2008-05-14 05:30,14,113.77,113.77,113.7,113.73,23998
20080601|2008-05-14 06:00,14,113.74,113.81,113.73,113.75,32804
20080601|2008-05-14 06:30,14,113.74,113.8,113.66,113.77,33367
20080601|2008-05-14 07:00,14,113.78,113.89,113.65,113.89,44064
20080601|2008-05-14 07:30,14,113.89,113.93,113.76,113.86,93817
20080601|2008-05-14 08:00,14,113.87,114.08,113.84,114.07,71178
20080601|2008-05-14 08:30,14,114.07,114.07,113.91,113.97,50925
20080601|2008-05-14 09:00,14,113.97,114,113.85,113.86,53739
20080601|2008-05-14 09:30,14,113.86,113.87,113.71,113.76,63076
20080601|2008-05-14 10:00,14,113.76,113.81,113.6,113.71,62957
20080601|2008-05-14 10:30,14,113.72,113.75,113.57,113.65,34841
20080601|2008-05-14 11:00,14,113.65,113.69,113.63,113.68,7807
20080601|2008-05-14 11:30,14,113.68,113.72,113.66,113.69,7851
20080601|2008-05-14 12:00,14,113.68,113.7,113.61,113.61,2822
20080601|2008-05-14 12:30,14,113.62,113.63,113.5,113.54,9621
20080601|2008-05-14 13:00,14,113.54,113.58,113.5,113.51,2458
20080601|2008-05-14 13:30,14,113.51,113.61,113.48,113.6,2136
20080601|2008-05-14 14:00,14,113.6,113.64,113.59,113.62,726
20080601|2008-05-14 14:30,14,113.62,113.67,113.61,113.67,2365
20080601|2008-05-14 15:00,14,113.67,113.67,113.67,113.67,23
20080601|2008-05-15 01:00,15,113.63,113.68,113.58,113.66,15934
20080601|2008-05-15 01:30,15,113.66,113.66,113.26,113.39,76931
20080601|2008-05-15 02:00,15,113.39,113.51,113.36,113.46,54382
20080601|2008-05-15 02:30,15,113.47,113.47,113.33,113.36,50066
20080601|2008-05-15 03:00,15,113.36,113.38,113.16,113.16,88202
20080601|2008-05-15 03:30,15,113.16,113.23,112.88,113.01,153837
20080601|2008-05-15 04:00,15,113.01,113.03,112.86,112.92,110529
20080601|2008-05-15 04:30,15,112.92,112.95,112.81,112.92,81696
20080601|2008-05-15 05:00,15,112.91,113.05,112.9,113.01,63128
20080601|2008-05-15 05:30,15,113,113.11,113,113.1,49670
20080601|2008-05-15 06:00,15,113.1,113.16,113.05,113.13,47143
20080601|2008-05-15 06:30,15,113.14,113.19,113.13,113.17,31131
20080601|2008-05-15 07:00,15,113.18,113.18,113.11,113.17,34165
20080601|2008-05-15 07:30,15,113.18,113.25,113.16,113.17,62137
20080601|2008-05-15 08:00,15,113.18,113.33,113.16,113.31,51460
20080601|2008-05-15 08:30,15,113.31,113.41,113.3,113.33,76728
20080601|2008-05-15 09:00,15,113.32,113.38,113.26,113.31,69453
20080601|2008-05-15 09:30,15,113.31,113.37,113.21,113.27,50964
20080601|2008-05-15 10:00,15,113.27,113.38,113.12,113.34,72987
20080601|2008-05-15 10:30,15,113.34,113.47,113.33,113.39,40842
20080601|2008-05-15 11:00,15,113.38,113.48,113.36,113.45,15988
20080601|2008-05-15 11:30,15,113.45,113.45,113.37,113.4,12022
20080601|2008-05-15 12:00,15,113.4,113.45,113.34,113.44,4728
20080601|2008-05-15 12:30,15,113.44,113.48,113.43,113.47,2491
20080601|2008-05-15 13:00,15,113.46,113.47,113.41,113.45,1362
20080601|2008-05-15 13:30,15,113.46,113.48,113.44,113.48,1191
20080601|2008-05-15 14:00,15,113.47,113.54,113.47,113.52,3542
20080601|2008-05-15 14:30,15,113.53,113.57,113.5,113.56,4167
20080601|2008-05-15 15:00,15,113.56,113.56,113.56,113.56,44
20080601|2008-05-16 01:00,16,113.4,113.43,113.33,113.4,18551
20080601|2008-05-16 01:30,16,113.4,113.43,113.34,113.38,14179
20080601|2008-05-16 02:00,16,113.39,113.51,113.32,113.51,39295
20080601|2008-05-16 02:30,16,113.51,113.56,113.46,113.48,42283
20080601|2008-05-16 03:00,16,113.49,113.51,113.37,113.41,50053
20080601|2008-05-16 03:30,16,113.41,113.48,113.18,113.24,60287
20080601|2008-05-16 04:00,16,113.25,113.28,113.16,113.23,50189
20080601|2008-05-16 04:30,16,113.24,113.3,113.22,113.28,28984
20080601|2008-05-16 05:00,16,113.29,113.31,113.24,113.29,20292
20080601|2008-05-16 05:30,16,113.3,113.46,113.25,113.41,42639
20080601|2008-05-16 06:00,16,113.41,113.47,113.37,113.44,25022
20080601|2008-05-16 06:30,16,113.45,113.48,113.37,113.42,37747
20080601|2008-05-16 07:00,16,113.42,113.47,113.15,113.16,51111
20080601|2008-05-16 07:30,16,113.15,113.33,113.14,113.24,64703
20080601|2008-05-16 08:00,16,113.25,113.42,113.24,113.4,41756
20080601|2008-05-16 08:30,16,113.41,113.54,113.39,113.45,54396
20080601|2008-05-16 09:00,16,113.45,113.62,113.44,113.55,80613
20080601|2008-05-16 09:30,16,113.55,113.62,113.47,113.61,46159
20080601|2008-05-16 10:00,16,113.61,113.66,113.54,113.65,50613
20080601|2008-05-16 10:30,16,113.65,113.68,113.58,113.63,23391
20080601|2008-05-16 11:00,16,113.63,113.65,113.57,113.64,20386
20080601|2008-05-16 11:30,16,113.64,113.65,113.59,113.6,5370
20080601|2008-05-16 12:00,16,113.61,113.67,113.58,113.66,1516
20080601|2008-05-16 12:30,16,113.66,113.68,113.61,113.62,906
20080601|2008-05-16 13:00,16,113.63,113.63,113.54,113.57,2576
20080601|2008-05-16 13:30,16,113.57,113.57,113.48,113.48,1556
20080601|2008-05-16 14:00,16,113.48,113.49,113.44,113.46,1056
20080601|2008-05-16 14:30,16,113.47,113.53,113.44,113.49,1491
20080601|2008-05-16 15:00,16,113.46,113.46,113.46,113.46,59
20080601|2008-05-19 01:00,19,113.5,113.55,113.48,113.51,8203
20080601|2008-05-19 01:30,19,113.51,113.6,113.51,113.59,16401
20080601|2008-05-19 02:00,19,113.59,113.67,113.58,113.61,26839
20080601|2008-05-19 02:30,19,113.6,113.74,113.59,113.67,38373
20080601|2008-05-19 03:00,19,113.67,113.73,113.64,113.69,26888
20080601|2008-05-19 03:30,19,113.69,113.77,113.67,113.75,41009
20080601|2008-05-19 04:00,19,113.75,113.78,113.7,113.7,32262
20080601|2008-05-19 04:30,19,113.71,113.72,113.66,113.66,14964
20080601|2008-05-19 05:00,19,113.67,113.67,113.47,113.5,45204
20080601|2008-05-19 05:30,19,113.5,113.51,113.4,113.45,35734
20080601|2008-05-19 06:00,19,113.45,113.51,113.43,113.43,20289
20080601|2008-05-19 06:30,19,113.43,113.56,113.43,113.55,22209
20080601|2008-05-19 07:00,19,113.55,113.55,113.49,113.51,16405
20080601|2008-05-19 07:30,19,113.51,113.53,113.48,113.53,16652
20080601|2008-05-19 08:00,19,113.53,113.57,113.48,113.51,21744
20080601|2008-05-19 08:30,19,113.51,113.55,113.45,113.46,24266
20080601|2008-05-19 09:00,19,113.46,113.49,113.26,113.27,70143
20080601|2008-05-19 09:30,19,113.27,113.29,113.13,113.25,81081
20080601|2008-05-19 10:00,19,113.25,113.31,113.16,113.21,57783
20080601|2008-05-19 10:30,19,113.21,113.26,113.18,113.24,23548
20080601|2008-05-19 11:00,19,113.25,113.26,113.21,113.24,9077
20080601|2008-05-19 11:30,19,113.23,113.3,113.21,113.3,7125
20080601|2008-05-19 12:00,19,113.29,113.31,113.29,113.3,2099
20080601|2008-05-19 12:30,19,113.3,113.36,113.3,113.35,1929
20080601|2008-05-19 13:00,19,113.35,113.39,113.35,113.36,1105
20080601|2008-05-19 13:30,19,113.37,113.42,113.37,113.39,1662
20080601|2008-05-19 14:00,19,113.39,113.41,113.38,113.4,747
20080601|2008-05-19 14:30,19,113.4,113.46,113.4,113.45,2306
20080601|2008-05-19 15:00,19,113.42,113.42,113.42,113.42,88
20080601|2008-05-20 01:00,20,113.36,113.45,113.35,113.42,19059
20080601|2008-05-20 01:30,20,113.41,113.5,113.41,113.48,17817
20080601|2008-05-20 02:00,20,113.47,113.49,113.39,113.46,25689
20080601|2008-05-20 02:30,20,113.46,113.53,113.45,113.48,28330
20080601|2008-05-20 03:00,20,113.48,113.5,113.45,113.49,19662
20080601|2008-05-20 03:30,20,113.5,113.61,113.49,113.54,33078
20080601|2008-05-20 04:00,20,113.53,113.61,113.36,113.43,88797
20080601|2008-05-20 04:30,20,113.43,113.49,113.38,113.47,46042
20080601|2008-05-20 05:00,20,113.47,113.49,113.44,113.47,17825
20080601|2008-05-20 05:30,20,113.46,113.5,113.43,113.46,16801
20080601|2008-05-20 06:00,20,113.45,113.47,113.35,113.39,25590
20080601|2008-05-20 06:30,20,113.4,113.41,113.32,113.32,15715
20080601|2008-05-20 07:00,20,113.32,113.39,113.26,113.33,33138
20080601|2008-05-20 07:30,20,113.34,113.6,113.33,113.54,73833
20080601|2008-05-20 08:00,20,113.54,113.59,113.43,113.53,52917
20080601|2008-05-20 08:30,20,113.53,113.59,113.44,113.52,42990
20080601|2008-05-20 09:00,20,113.52,113.57,113.44,113.48,50905
20080601|2008-05-20 09:30,20,113.48,113.66,113.48,113.6,64661
20080601|2008-05-20 10:00,20,113.59,113.63,113.54,113.6,35504
20080601|2008-05-20 10:30,20,113.6,113.69,113.57,113.58,26823
20080601|2008-05-20 11:00,20,113.57,113.6,113.52,113.53,10156
20080601|2008-05-20 11:30,20,113.53,113.57,113.51,113.56,6990
20080601|2008-05-20 12:00,20,113.55,113.58,113.54,113.56,2168
20080601|2008-05-20 12:30,20,113.57,113.61,113.56,113.6,1370
20080601|2008-05-20 13:00,20,113.6,113.64,113.58,113.63,790
20080601|2008-05-20 13:30,20,113.62,113.64,113.57,113.6,1549
20080601|2008-05-20 14:00,20,113.61,113.62,113.55,113.55,574
20080601|2008-05-20 14:30,20,113.55,113.6,113.53,113.54,1296
20080601|2008-05-20 15:00,20,113.54,113.54,113.54,113.54,29
20080601|2008-05-21 01:00,21,113.66,113.7,113.61,113.67,13225
20080601|2008-05-21 01:30,21,113.68,113.71,113.6,113.61,16262
20080601|2008-05-21 02:00,21,113.62,113.7,113.56,113.66,28332
20080601|2008-05-21 02:30,21,113.66,113.71,113.44,113.44,35834
20080601|2008-05-21 03:00,21,113.44,113.45,113.1,113.18,177084
20080601|2008-05-21 03:30,21,113.17,113.26,113.03,113.04,90948
20080601|2008-05-21 04:00,21,113.04,113.1,112.95,113.07,102454
20080601|2008-05-21 04:30,21,113.07,113.12,113.07,113.1,27635
20080601|2008-05-21 05:00,21,113.1,113.19,113.09,113.15,36730
20080601|2008-05-21 05:30,21,113.15,113.19,113.11,113.14,30849
20080601|2008-05-21 06:00,21,113.14,113.16,113.1,113.14,21018
20080601|2008-05-21 06:30,21,113.14,113.19,112.97,113,47910
20080601|2008-05-21 07:00,21,112.99,113.06,112.96,113.04,60527
20080601|2008-05-21 07:30,21,113.04,113.09,112.99,113.07,31775
20080601|2008-05-21 08:00,21,113.06,113.08,112.92,112.96,53167
20080601|2008-05-21 08:30,21,112.96,113.05,112.91,113.02,62457
20080601|2008-05-21 09:00,21,113.02,113.04,112.88,112.97,52661
20080601|2008-05-21 09:30,21,112.98,112.99,112.86,112.93,81263
20080601|2008-05-21 10:00,21,112.93,113.03,112.91,112.96,48675
20080601|2008-05-21 10:30,21,112.96,112.96,112.92,112.94,26795
20080601|2008-05-21 11:00,21,112.94,112.95,112.9,112.9,14026
20080601|2008-05-21 11:30,21,112.9,112.94,112.86,112.93,15152
20080601|2008-05-21 12:00,21,112.94,112.96,112.92,112.95,3264
20080601|2008-05-21 12:30,21,112.94,112.98,112.89,112.97,1730
20080601|2008-05-21 13:00,21,112.98,113.09,112.92,113.09,5598
20080601|2008-05-21 13:30,21,113.08,113.09,112.96,112.96,1714
20080601|2008-05-21 14:00,21,112.97,113.05,112.96,113.01,1320
20080601|2008-05-21 14:30,21,113.01,113.02,112.98,112.99,1700
20080601|2008-05-21 15:00,21,113.02,113.02,113.02,113.02,13
20080601|2008-05-22 01:00,22,112.98,113.01,112.87,112.91,19220
20080601|2008-05-22 01:30,22,112.91,113.01,112.87,112.96,20534
20080601|2008-05-22 02:00,22,112.95,113.08,112.95,113.05,36025
20080601|2008-05-22 02:30,22,113.05,113.13,113.05,113.09,45905
20080601|2008-05-22 03:00,22,113.08,113.11,112.94,112.96,42143
20080601|2008-05-22 03:30,22,112.95,113.08,112.93,113.04,43122
20080601|2008-05-22 04:00,22,113.03,113.08,112.95,112.98,39409
20080601|2008-05-22 04:30,22,112.97,113,112.92,112.95,33896
20080601|2008-05-22 05:00,22,112.95,112.96,112.69,112.77,98336
20080601|2008-05-22 05:30,22,112.77,112.84,112.73,112.79,43787
20080601|2008-05-22 06:00,22,112.79,112.83,112.71,112.76,35979
20080601|2008-05-22 06:30,22,112.76,112.83,112.75,112.79,19614
20080601|2008-05-22 07:00,22,112.78,112.82,112.75,112.77,25529
20080601|2008-05-22 07:30,22,112.77,112.84,112.67,112.82,79669
20080601|2008-05-22 08:00,22,112.82,112.93,112.78,112.88,49953
20080601|2008-05-22 08:30,22,112.87,112.88,112.67,112.73,55707
20080601|2008-05-22 09:00,22,112.73,112.78,112.65,112.72,45962
20080601|2008-05-22 09:30,22,112.72,112.77,112.65,112.72,41980
20080601|2008-05-22 10:00,22,112.73,112.75,112.64,112.71,40263
20080601|2008-05-22 10:30,22,112.71,112.74,112.69,112.7,15762
20080601|2008-05-22 11:00,22,112.7,112.74,112.68,112.74,11498
20080601|2008-05-22 11:30,22,112.74,112.76,112.69,112.74,6391
20080601|2008-05-22 12:00,22,112.74,112.79,112.72,112.77,1887
20080601|2008-05-22 12:30,22,112.77,112.78,112.7,112.72,2563
20080601|2008-05-22 13:00,22,112.71,112.71,112.66,112.7,2628
20080601|2008-05-22 13:30,22,112.71,112.74,112.69,112.71,748
20080601|2008-05-22 14:00,22,112.71,112.75,112.71,112.73,493
20080601|2008-05-22 14:30,22,112.73,112.76,112.71,112.74,588
20080601|2008-05-22 15:00,22,112.73,112.73,112.73,112.73,13
20080601|2008-05-23 01:00,23,112.66,112.69,112.53,112.58,37886
20080601|2008-05-23 01:30,23,112.58,112.73,112.55,112.73,20922
20080601|2008-05-23 02:00,23,112.73,112.82,112.69,112.73,48289
20080601|2008-05-23 02:30,23,112.73,113.01,112.73,113.01,78532
20080601|2008-05-23 03:00,23,113,113.04,112.9,112.97,62582
20080601|2008-05-23 03:30,23,112.97,113.05,112.95,112.99,38160
20080601|2008-05-23 04:00,23,112.99,113.12,112.97,113.11,45330
20080601|2008-05-23 04:30,23,113.12,113.15,113.01,113.05,47212
20080601|2008-05-23 05:00,23,113.05,113.1,113.03,113.08,25899
20080601|2008-05-23 05:30,23,113.07,113.08,113.03,113.07,24614
20080601|2008-05-23 06:00,23,113.07,113.07,112.98,113.01,27990
20080601|2008-05-23 06:30,23,113.02,113.07,113,113.06,21352
20080601|2008-05-23 07:00,23,113.07,113.14,113.04,113.13,26184
20080601|2008-05-23 07:30,23,113.14,113.23,113.14,113.22,58758
20080601|2008-05-23 08:00,23,113.22,113.29,113.14,113.17,48180
20080601|2008-05-23 08:30,23,113.16,113.17,112.98,113.03,70863
20080601|2008-05-23 09:00,23,113.03,113.1,112.98,113.09,48338
20080601|2008-05-23 09:30,23,113.09,113.19,113.02,113.04,55650
20080601|2008-05-23 10:00,23,113.04,113.07,112.97,113.06,45430
20080601|2008-05-23 10:30,23,113.05,113.09,113,113,15012
20080601|2008-05-23 11:00,23,113,113,112.87,112.92,16066
20080601|2008-05-23 11:30,23,112.91,113.01,112.91,113,4884
20080601|2008-05-23 12:00,23,112.99,112.99,112.92,112.97,1895
20080601|2008-05-23 12:30,23,112.96,112.97,112.92,112.96,869
20080601|2008-05-23 13:00,23,112.95,112.96,112.91,112.91,292
20080601|2008-05-23 13:30,23,112.91,112.93,112.9,112.91,519
20080601|2008-05-23 14:00,23,112.92,112.98,112.91,112.93,716
20080601|2008-05-23 14:30,23,112.93,112.96,112.93,112.93,692
20080601|2008-05-23 15:00,23,112.93,112.93,112.93,112.93,17
20080601|2008-05-26 01:00,26,113.01,113.02,112.93,112.95,3939
20080601|2008-05-26 01:30,26,112.95,112.97,112.9,112.9,4110
20080601|2008-05-26 02:00,26,112.9,112.91,112.85,112.88,8891
20080601|2008-05-26 02:30,26,112.89,112.95,112.88,112.92,5678
20080601|2008-05-26 03:00,26,112.93,113.01,112.92,112.96,5493
20080601|2008-05-26 03:30,26,112.95,112.97,112.93,112.94,4210
20080601|2008-05-26 04:00,26,112.95,112.98,112.94,112.96,6556
20080601|2008-05-26 04:30,26,112.97,112.99,112.96,112.98,2465
20080601|2008-05-26 05:00,26,112.98,112.98,112.94,112.94,4114
20080601|2008-05-26 05:30,26,112.94,112.96,112.94,112.95,2450
20080601|2008-05-26 06:00,26,112.95,112.98,112.94,112.94,2394
20080601|2008-05-26 06:30,26,112.94,112.95,112.92,112.94,2027
20080601|2008-05-26 07:00,26,112.94,112.95,112.89,112.91,3089
20080601|2008-05-26 07:30,26,112.91,112.91,112.84,112.89,7211
20080601|2008-05-26 08:00,26,112.89,112.9,112.85,112.9,4705
20080601|2008-05-26 08:30,26,112.89,112.91,112.88,112.9,1790
20080601|2008-05-26 09:00,26,112.9,112.91,112.83,112.85,4888
20080601|2008-05-26 09:30,26,112.85,112.87,112.85,112.85,1865
20080601|2008-05-26 10:00,26,112.85,112.85,112.82,112.85,5953
20080601|2008-05-26 10:30,26,112.85,112.86,112.81,112.81,2337
20080601|2008-05-26 11:00,26,112.82,112.84,112.8,112.8,2179
20080601|2008-05-26 11:30,26,112.81,112.82,112.76,112.78,1435
20080601|2008-05-26 12:00,26,112.78,112.8,112.78,112.79,114
20080601|2008-05-26 12:30,26,112.79,112.8,112.79,112.8,17
20080601|2008-05-26 13:00,26,112.8,112.81,112.79,112.79,58
20080601|2008-05-26 13:30,26,112.79,112.8,112.79,112.79,25
20080601|2008-05-26 14:00,26,112.8,112.8,112.73,112.73,928
20080601|2008-05-26 14:30,26,112.74,112.76,112.71,112.76,420
20080601|2008-05-26 15:00,26,112.7,112.7,112.7,112.7,268
20080601|2008-05-27 01:00,27,112.68,112.78,112.67,112.77,12277
20080601|2008-05-27 01:30,27,112.77,112.83,112.63,112.73,30883
20080601|2008-05-27 02:00,27,112.74,112.87,112.72,112.8,40092
20080601|2008-05-27 02:30,27,112.8,112.91,112.77,112.9,45587
20080601|2008-05-27 03:00,27,112.9,113.01,112.89,112.93,58384
20080601|2008-05-27 03:30,27,112.93,112.95,112.88,112.9,29705
20080601|2008-05-27 04:00,27,112.9,112.92,112.79,112.84,46717
20080601|2008-05-27 04:30,27,112.84,112.84,112.71,112.75,53729
20080601|2008-05-27 05:00,27,112.75,112.81,112.74,112.78,27832
20080601|2008-05-27 05:30,27,112.78,112.88,112.78,112.88,20818
20080601|2008-05-27 06:00,27,112.88,112.91,112.77,112.8,30292
20080601|2008-05-27 06:30,27,112.8,112.83,112.73,112.77,29386
20080601|2008-05-27 07:00,27,112.77,112.82,112.73,112.79,27262
20080601|2008-05-27 07:30,27,112.79,112.83,112.71,112.79,46793
20080601|2008-05-27 08:00,27,112.78,112.79,112.62,112.76,64811
20080601|2008-05-27 08:30,27,112.75,112.81,112.71,112.81,42231
20080601|2008-05-27 09:00,27,112.81,112.82,112.67,112.73,48830
20080601|2008-05-27 09:30,27,112.72,112.75,112.62,112.64,35717
20080601|2008-05-27 10:00,27,112.65,112.73,112.63,112.69,31466
20080601|2008-05-27 10:30,27,112.7,112.81,112.67,112.78,32087
20080601|2008-05-27 11:00,27,112.78,112.79,112.71,112.72,9534
20080601|2008-05-27 11:30,27,112.72,112.73,112.66,112.67,9781
20080601|2008-05-27 12:00,27,112.67,112.68,112.65,112.67,2610
20080601|2008-05-27 12:30,27,112.65,112.67,112.63,112.64,1385
20080601|2008-05-27 13:00,27,112.65,112.66,112.6,112.61,1609
20080601|2008-05-27 13:30,27,112.61,112.61,112.55,112.58,4496
20080601|2008-05-27 14:00,27,112.57,112.58,112.55,112.55,1014
20080601|2008-05-27 14:30,27,112.55,112.63,112.53,112.62,1652
20080601|2008-05-27 15:00,27,112.63,112.63,112.63,112.63,58
20080601|2008-05-28 01:00,28,112.63,112.66,112.56,112.57,18309
20080601|2008-05-28 01:30,28,112.57,112.58,112.4,112.42,59707
20080601|2008-05-28 02:00,28,112.42,112.56,112.41,112.54,42935
20080601|2008-05-28 02:30,28,112.55,112.61,112.5,112.51,50366
20080601|2008-05-28 03:00,28,112.51,112.53,112.44,112.45,46414
20080601|2008-05-28 03:30,28,112.45,112.53,112.44,112.47,73044
20080601|2008-05-28 04:00,28,112.47,112.51,112.4,112.47,72556
20080601|2008-05-28 04:30,28,112.47,112.53,112.41,112.51,39341
20080601|2008-05-28 05:00,28,112.51,112.53,112.46,112.5,30936
20080601|2008-05-28 05:30,28,112.5,112.6,112.5,112.59,34058
20080601|2008-05-28 06:00,28,112.59,112.63,112.52,112.53,32368
20080601|2008-05-28 06:30,28,112.54,112.59,112.49,112.52,24317
20080601|2008-05-28 07:00,28,112.52,112.56,112.37,112.4,44324
20080601|2008-05-28 07:30,28,112.4,112.42,112.29,112.37,96981
20080601|2008-05-28 08:00,28,112.37,112.44,112.37,112.42,45216
20080601|2008-05-28 08:30,28,112.42,112.45,112.34,112.4,55416
20080601|2008-05-28 09:00,28,112.4,112.49,112.39,112.47,45450
20080601|2008-05-28 09:30,28,112.48,112.48,112.36,112.39,35084
20080601|2008-05-28 10:00,28,112.39,112.41,112.32,112.32,43246
20080601|2008-05-28 10:30,28,112.32,112.37,112.31,112.36,19702
20080601|2008-05-28 11:00,28,112.37,112.41,112.34,112.34,15424
20080601|2008-05-28 11:30,28,112.34,112.34,112.28,112.31,8123
20080601|2008-05-28 12:00,28,112.32,112.32,112.22,112.26,8248
20080601|2008-05-28 12:30,28,112.26,112.31,112.26,112.31,1402
20080601|2008-05-28 13:00,28,112.32,112.32,112.28,112.3,390
20080601|2008-05-28 13:30,28,112.29,112.33,112.28,112.31,953
20080601|2008-05-28 14:00,28,112.31,112.31,112.24,112.26,1008
20080601|2008-05-28 14:30,28,112.25,112.28,112.24,112.28,445
20080601|2008-05-28 15:00,28,112.25,112.25,112.25,112.25,8
20080601|2008-05-29 01:00,29,112.15,112.22,112.06,112.11,36262
20080601|2008-05-29 01:30,29,112.12,112.18,112.09,112.16,22786
20080601|2008-05-29 02:00,29,112.15,112.24,112.14,112.17,35972
20080601|2008-05-29 02:30,29,112.18,112.19,112.05,112.06,41100
20080601|2008-05-29 03:00,29,112.05,112.06,111.81,111.88,154875
20080601|2008-05-29 03:30,29,111.88,111.9,111.79,111.84,77644
20080601|2008-05-29 04:00,29,111.83,111.94,111.83,111.85,53456
20080601|2008-05-29 04:30,29,111.85,111.93,111.84,111.91,33174
20080601|2008-05-29 05:00,29,111.91,111.94,111.84,111.87,30870
20080601|2008-05-29 05:30,29,111.86,111.89,111.85,111.86,23870
20080601|2008-05-29 06:00,29,111.85,111.87,111.78,111.82,46396
20080601|2008-05-29 06:30,29,111.82,111.84,111.66,111.76,83367
20080601|2008-05-29 07:00,29,111.76,111.84,111.71,111.79,39272
20080601|2008-05-29 07:30,29,111.78,111.88,111.57,111.69,117861
20080601|2008-05-29 08:00,29,111.69,111.76,111.57,111.65,80461
20080601|2008-05-29 08:30,29,111.66,111.69,111.53,111.59,84363
20080601|2008-05-29 09:00,29,111.59,111.68,111.54,111.61,81666
20080601|2008-05-29 09:30,29,111.6,111.64,111.49,111.53,98790
20080601|2008-05-29 10:00,29,111.53,111.7,111.51,111.66,52288
20080601|2008-05-29 10:30,29,111.66,111.69,111.63,111.65,19354
20080601|2008-05-29 11:00,29,111.65,111.67,111.59,111.6,18558
20080601|2008-05-29 11:30,29,111.59,111.63,111.59,111.6,9242
20080601|2008-05-29 12:00,29,111.59,111.61,111.54,111.59,8233
20080601|2008-05-29 12:30,29,111.58,111.64,111.57,111.6,1797
20080601|2008-05-29 13:00,29,111.6,111.61,111.56,111.59,2031
20080601|2008-05-29 13:30,29,111.59,111.69,111.59,111.69,1971
20080601|2008-05-29 14:00,29,111.69,111.71,111.65,111.71,1184
20080601|2008-05-29 14:30,29,111.71,111.71,111.64,111.68,680
20080601|2008-05-29 15:00,29,111.7,111.7,111.7,111.7,13
20080601|2008-05-30 01:00,30,111.78,111.86,111.77,111.81,29371
20080601|2008-05-30 01:30,30,111.81,111.82,111.71,111.74,36357
20080601|2008-05-30 02:00,30,111.74,111.87,111.72,111.85,34084
20080601|2008-05-30 02:30,30,111.86,111.87,111.73,111.76,42703
20080601|2008-05-30 03:00,30,111.75,111.8,111.71,111.78,23902
20080601|2008-05-30 03:30,30,111.78,111.82,111.68,111.73,43975
20080601|2008-05-30 04:00,30,111.73,111.88,111.71,111.76,64276
20080601|2008-05-30 04:30,30,111.77,111.95,111.77,111.95,65803
20080601|2008-05-30 05:00,30,111.95,111.95,111.86,111.94,35437
20080601|2008-05-30 05:30,30,111.94,111.98,111.9,111.91,26241
20080601|2008-05-30 06:00,30,111.91,111.93,111.85,111.88,23761
20080601|2008-05-30 06:30,30,111.89,111.97,111.86,111.93,42269
20080601|2008-05-30 07:00,30,111.93,111.95,111.83,111.88,33629
20080601|2008-05-30 07:30,30,111.89,112.05,111.85,112,91551
20080601|2008-05-30 08:00,30,112,112.07,111.95,112,52485
20080601|2008-05-30 08:30,30,112,112.05,111.88,112.04,68410
20080601|2008-05-30 09:00,30,112.03,112.15,111.98,112.04,83062
20080601|2008-05-30 09:30,30,112.04,112.05,111.91,111.92,61453
20080601|2008-05-30 10:00,30,111.92,111.95,111.76,111.82,88495
20080601|2008-05-30 10:30,30,111.82,111.83,111.75,111.78,23057
20080601|2008-05-30 11:00,30,111.78,111.79,111.73,111.75,16077
20080601|2008-05-30 11:30,30,111.76,111.79,111.68,111.72,9259
20080601|2008-05-30 12:00,30,111.72,111.78,111.7,111.77,3697
20080601|2008-05-30 12:30,30,111.77,111.77,111.71,111.74,2781
20080601|2008-05-30 13:00,30,111.74,111.76,111.74,111.75,413
20080601|2008-05-30 13:30,30,111.75,111.78,111.72,111.74,1690
20080601|2008-05-30 14:00,30,111.74,111.75,111.71,111.72,841
20080601|2008-05-30 14:30,30,111.71,111.77,111.71,111.76,1241
20080601|2008-05-30 15:00,30,111.76,111.76,111.76,111.76,79
20080601|2008-06-02 01:00,2,111.76,111.84,111.71,111.8,68113
20080601|2008-06-02 01:30,2,111.8,112,111.77,112,27172
20080601|2008-06-02 02:00,2,111.99,112.11,111.94,112.08,52913
20080601|2008-06-02 02:30,2,112.09,112.18,112.05,112.18,55133
20080601|2008-06-02 03:00,2,112.18,112.23,112.11,112.21,75660
20080601|2008-06-02 03:30,2,112.21,112.27,112.18,112.25,67706
20080601|2008-06-02 04:00,2,112.26,112.27,112.18,112.24,46292
20080601|2008-06-02 04:30,2,112.23,112.28,112.2,112.22,68229
20080601|2008-06-02 05:00,2,112.22,112.23,112.13,112.16,66826
20080601|2008-06-02 05:30,2,112.16,112.19,112.12,112.19,38653
20080601|2008-06-02 06:00,2,112.18,112.22,112.14,112.18,24271
20080601|2008-06-02 06:30,2,112.18,112.2,112.14,112.18,30765
20080601|2008-06-02 07:00,2,112.17,112.2,112.13,112.17,25833
20080601|2008-06-02 07:30,2,112.17,112.2,112.13,112.19,31242
20080601|2008-06-02 08:00,2,112.19,112.27,112.19,112.22,38908
20080601|2008-06-02 08:30,2,112.22,112.33,112.14,112.17,72535
20080601|2008-06-02 09:00,2,112.17,112.37,112.06,112.36,118135
20080601|2008-06-02 09:30,2,112.36,112.39,112.27,112.3,56646
20080601|2008-06-02 10:00,2,112.3,112.4,112.29,112.38,57630
20080601|2008-06-02 10:30,2,112.38,112.4,112.31,112.35,44330
20080601|2008-06-02 11:00,2,112.35,112.36,112.32,112.34,22851
20080601|2008-06-02 11:30,2,112.33,112.47,112.33,112.41,17512
20080601|2008-06-02 12:00,2,112.41,112.48,112.4,112.44,4165
20080601|2008-06-02 12:30,2,112.45,112.46,112.41,112.43,571
20080601|2008-06-02 13:00,2,112.43,112.44,112.38,112.39,2914
20080601|2008-06-02 13:30,2,112.38,112.43,112.38,112.39,584
20080601|2008-06-02 14:00,2,112.39,112.48,112.38,112.43,1535
20080601|2008-06-02 14:30,2,112.45,112.47,112.35,112.37,1656
20080601|2008-06-02 15:00,2,112.37,112.37,112.37,112.37,34
20080601|2008-06-03 01:00,3,112.45,112.52,112.4,112.51,53587
20080601|2008-06-03 01:30,3,112.5,112.67,112.49,112.6,64950
20080601|2008-06-03 02:00,3,112.6,112.61,112.43,112.47,62342
20080601|2008-06-03 02:30,3,112.47,112.49,112.37,112.45,128447
20080601|2008-06-03 03:00,3,112.45,112.47,112.4,112.46,80046
20080601|2008-06-03 03:30,3,112.46,112.49,112.3,112.34,109469
20080601|2008-06-03 04:00,3,112.34,112.35,112.09,112.12,184580
20080601|2008-06-03 04:30,3,112.12,112.17,112.04,112.16,161744
20080601|2008-06-03 05:00,3,112.16,112.17,111.98,112.08,78018
20080601|2008-06-03 05:30,3,112.08,112.15,112.07,112.1,54618
20080601|2008-06-03 06:00,3,112.1,112.11,112.05,112.08,29902
20080601|2008-06-03 06:30,3,112.07,112.15,112.05,112.08,44389
20080601|2008-06-03 07:00,3,112.09,112.09,111.87,111.9,121138
20080601|2008-06-03 07:30,3,111.9,111.91,111.72,111.73,159346
20080601|2008-06-03 08:00,3,111.73,111.85,111.57,111.65,164977
20080601|2008-06-03 08:30,3,111.65,111.77,111.6,111.62,128171
20080601|2008-06-03 09:00,3,111.62,111.77,111.58,111.73,78722
20080601|2008-06-03 09:30,3,111.74,111.75,111.63,111.66,59899
20080601|2008-06-03 10:00,3,111.66,111.73,111.59,111.65,54382
20080601|2008-06-03 10:30,3,111.65,111.69,111.63,111.63,54002
20080601|2008-06-03 11:00,3,111.64,111.73,111.64,111.71,35733
20080601|2008-06-03 11:30,3,111.71,111.85,111.71,111.84,10990
20080601|2008-06-03 12:00,3,111.85,111.95,111.83,111.95,8711
20080601|2008-06-03 12:30,3,111.95,112.06,111.93,112.04,9696
20080601|2008-06-03 13:00,3,112.03,112.16,112,112.13,5459
20080601|2008-06-03 13:30,3,112.12,112.15,112.08,112.12,4267
20080601|2008-06-03 14:00,3,112.11,112.12,111.97,112,2893
20080601|2008-06-03 14:30,3,111.99,112.05,111.96,112.03,1378
20080601|2008-06-03 15:00,3,112.06,112.06,112.06,112.06,75
20080601|2008-06-04 01:00,4,112.05,112.06,111.89,111.94,25148
20080601|2008-06-04 01:30,4,111.94,112.03,111.93,111.99,30812
20080601|2008-06-04 02:00,4,111.99,112.09,111.99,112.05,64108
20080601|2008-06-04 02:30,4,112.05,112.21,112.05,112.17,99485
20080601|2008-06-04 03:00,4,112.18,112.21,112.13,112.19,67358
20080601|2008-06-04 03:30,4,112.19,112.24,112.1,112.22,110582
20080601|2008-06-04 04:00,4,112.22,112.27,112.1,112.16,143021
20080601|2008-06-04 04:30,4,112.16,112.21,112.12,112.18,76351
20080601|2008-06-04 05:00,4,112.18,112.19,112.14,112.17,45068
20080601|2008-06-04 05:30,4,112.17,112.19,112.15,112.16,35879
20080601|2008-06-04 06:00,4,112.17,112.22,112.16,112.19,31131
20080601|2008-06-04 06:30,4,112.19,112.28,112.18,112.27,65322
20080601|2008-06-04 07:00,4,112.27,112.3,112.1,112.12,94755
20080601|2008-06-04 07:30,4,112.12,112.21,111.95,112.18,104948
20080601|2008-06-04 08:00,4,112.18,112.33,112.15,112.2,94724
20080601|2008-06-04 08:30,4,112.2,112.22,111.98,112.07,178961
20080601|2008-06-04 09:00,4,112.07,112.22,112.06,112.09,86296
20080601|2008-06-04 09:30,4,112.08,112.15,112.04,112.07,72903
20080601|2008-06-04 10:00,4,112.08,112.09,111.95,112.03,95665
20080601|2008-06-04 10:30,4,112.03,112.06,111.97,112,41478
20080601|2008-06-04 11:00,4,112.01,112.02,111.93,111.96,16068
20080601|2008-06-04 11:30,4,111.96,112.08,111.92,112.07,26006
20080601|2008-06-04 12:00,4,112.07,112.11,112.02,112.04,7784
20080601|2008-06-04 12:30,4,112.03,112.05,112.01,112.02,2033
20080601|2008-06-04 13:00,4,112.02,112.09,112.01,112.09,4011
20080601|2008-06-04 13:30,4,112.09,112.09,111.92,112.01,2639
20080601|2008-06-04 14:00,4,112.01,112.01,111.86,111.88,3436
20080601|2008-06-04 14:30,4,111.88,111.92,111.86,111.88,2332
20080601|2008-06-04 15:00,4,111.88,111.88,111.88,111.88,2
20080601|2008-06-05 01:00,5,111.84,111.9,111.76,111.78,41293
20080601|2008-06-05 01:30,5,111.77,111.85,111.77,111.84,45420
20080601|2008-06-05 02:00,5,111.85,111.87,111.7,111.74,61748
20080601|2008-06-05 02:30,5,111.74,111.83,111.73,111.77,29784
20080601|2008-06-05 03:00,5,111.76,111.78,111.72,111.74,39943
20080601|2008-06-05 03:30,5,111.74,111.77,111.67,111.76,74246
20080601|2008-06-05 04:00,5,111.77,111.85,111.73,111.82,42555
20080601|2008-06-05 04:30,5,111.83,111.83,111.73,111.79,24161
20080601|2008-06-05 05:00,5,111.79,111.86,111.77,111.84,55704
20080601|2008-06-05 05:30,5,111.84,111.89,111.83,111.84,19668
20080601|2008-06-05 06:00,5,111.84,111.86,111.8,111.83,34874
20080601|2008-06-05 06:30,5,111.84,111.88,111.83,111.84,12586
20080601|2008-06-05 07:00,5,111.84,111.93,111.79,111.84,21913
20080601|2008-06-05 07:30,5,111.83,111.84,111.19,111.23,67839
20080601|2008-06-05 08:00,5,111.24,111.45,111.2,111.33,48593
20080601|2008-06-05 08:30,5,111.32,111.42,111.23,111.33,41929
20080601|2008-06-05 09:00,5,111.33,111.39,111.22,111.35,37310
20080601|2008-06-05 09:30,5,111.36,111.43,111.27,111.29,14066
20080601|2008-06-05 10:00,5,111.28,111.45,111.27,111.43,8651
20080601|2008-06-05 10:30,5,111.43,111.43,111.34,111.4,4465
20080601|2008-06-05 11:00,5,111.4,111.41,111.34,111.4,6527
20080601|2008-06-05 11:30,5,111.4,111.47,111.36,111.43,3098
20080601|2008-06-05 12:00,5,111.42,111.44,111.4,111.42,2409
20080601|2008-06-05 12:30,5,111.4,111.45,111.39,111.43,547
20080601|2008-06-05 13:00,5,111.44,111.45,111.39,111.4,1038
20080601|2008-06-05 13:30,5,111.4,111.41,111.36,111.38,1243
20080601|2008-06-05 14:00,5,111.35,111.36,111.25,111.26,704
20080601|2008-06-05 14:30,5,111.28,111.33,111.22,111.3,453
20080601|2008-06-06 01:00,6,111.23,111.44,111.23,111.38,3347
20080601|2008-06-06 01:30,6,111.38,111.52,111.32,111.32,6127
20080601|2008-06-06 02:00,6,111.32,111.55,111.29,111.53,4552
20080601|2008-06-06 02:30,6,111.53,111.64,111.5,111.57,5922
20080601|2008-06-06 03:00,6,111.58,111.64,111.44,111.5,3768
20080601|2008-06-06 03:30,6,111.49,111.62,111.47,111.57,3869
20080601|2008-06-06 04:00,6,111.56,111.59,111.45,111.53,1684
20080601|2008-06-06 04:30,6,111.52,111.57,111.45,111.57,1219
20080601|2008-06-06 05:00,6,111.58,111.72,111.55,111.62,1804
20080901|2008-01-16 08:00,16,115.62,115.62,115.5,115.5,4
20080901|2008-01-16 09:00,16,115.5,115.5,115.5,115.5,1
20080901|2008-01-17 09:00,17,115.71,115.71,115.71,115.71,1
20080901|2008-01-22 07:30,22,116,116,116,116,2
20080901|2008-01-22 09:00,22,116,116,116,116,3
20080901|2008-02-04 03:30,4,116.32,116.32,116.32,116.32,1
20080901|2008-02-04 06:30,4,116.42,116.42,116.42,116.42,1
20080901|2008-02-04 07:30,4,116.42,116.42,116.42,116.42,3
20080901|2008-02-04 08:30,4,116.4,116.4,116.4,116.4,1
20080901|2008-02-11 03:00,11,117.2,117.2,117.2,117.2,10
20080901|2008-02-12 10:00,12,116.48,116.48,116.48,116.48,1
20080901|2008-02-12 12:30,12,116.61,116.61,116.61,116.61,1
20080901|2008-02-13 13:30,13,116.32,116.32,116.32,116.32,1
20080901|2008-02-19 08:00,19,115.86,115.86,115.77,115.77,2
20080901|2008-02-29 04:30,29,116.23,116.23,116.23,116.23,1
20080901|2008-02-29 07:30,29,116.33,116.33,116.33,116.33,1
20080901|2008-03-03 01:30,3,116.82,116.83,116.82,116.83,2
20080901|2008-03-03 02:00,3,117,117,117,117,2
20080901|2008-03-04 13:30,4,117.4,117.4,117.4,117.4,1
20080901|2008-03-05 06:00,5,117.11,117.11,117.08,117.08,2
20080901|2008-03-05 06:30,5,117.09,117.09,117.08,117.08,3
20080901|2008-03-06 02:00,6,117,117,117,117,1
20080901|2008-03-06 03:00,6,117,117,117,117,1
20080901|2008-03-06 06:30,6,117.08,117.08,117.08,117.08,1
20080901|2008-03-07 01:00,7,117.44,117.44,117.44,117.44,1
20080901|2008-03-07 03:30,7,117.75,117.75,117.73,117.73,2
20080901|2008-03-07 04:00,7,117.7,117.7,117.63,117.63,4
20080901|2008-03-07 04:30,7,117.77,117.77,117.77,117.77,1
20080901|2008-03-07 09:00,7,117.42,117.42,117.42,117.42,1
20080901|2008-03-07 09:30,7,117.2,117.2,117.2,117.2,1
20080901|2008-03-07 10:00,7,117.55,117.55,117.55,117.55,1
20080901|2008-03-07 12:00,7,117.56,117.56,117.56,117.56,1
20080901|2008-03-10 02:00,10,117.69,117.69,117.69,117.69,1
20080901|2008-03-10 04:00,10,117.72,117.72,117.72,117.72,1
20080901|2008-03-10 07:30,10,117.86,117.86,117.86,117.86,1
20080901|2008-03-10 13:00,10,118.1,118.1,118.1,118.1,1
20080901|2008-03-11 04:30,11,117.61,117.61,117.56,117.56,3
20080901|2008-03-11 05:00,11,117.56,117.56,117.56,117.56,1
20080901|2008-03-11 07:30,11,117.47,117.47,117.32,117.32,5
20080901|2008-03-11 12:00,11,117.46,117.46,117.45,117.45,2
20080901|2008-03-11 12:30,11,117.51,117.51,117.51,117.51,2
20080901|2008-03-11 14:00,11,117.35,117.35,117.35,117.35,1
20080901|2008-03-12 04:30,12,117.18,117.21,117.18,117.21,2
20080901|2008-03-12 05:30,12,117.25,117.25,117.25,117.25,1
20080901|2008-03-12 07:30,12,117.48,117.48,117.48,117.48,2
20080901|2008-03-12 08:30,12,117.49,117.49,117.49,117.49,1
20080901|2008-03-12 09:00,12,117.58,117.65,117.55,117.55,4
20080901|2008-03-12 11:30,12,117.64,117.64,117.64,117.64,1
20080901|2008-03-12 12:00,12,117.62,117.62,117.62,117.62,1
20080901|2008-03-12 14:30,12,117.74,117.81,117.74,117.81,2
20080901|2008-03-13 02:00,13,117.95,117.95,117.95,117.95,1
20080901|2008-03-13 03:00,13,117.93,117.93,117.93,117.93,1
20080901|2008-03-13 04:00,13,117.95,117.95,117.95,117.95,1
20080901|2008-03-13 04:30,13,117.95,117.95,117.95,117.95,3
20080901|2008-03-13 07:30,13,117.95,117.95,117.95,117.95,5
20080901|2008-03-13 08:00,13,117.95,117.95,117.95,117.95,17
20080901|2008-03-13 10:30,13,117.93,117.93,117.93,117.93,1
20080901|2008-03-13 13:30,13,117.77,117.77,117.77,117.77,1
20080901|2008-03-14 08:30,14,118.04,118.04,118.04,118.04,1
20080901|2008-03-14 09:00,14,118.3,118.3,118.3,118.3,1
20080901|2008-03-14 11:00,14,117.97,117.97,117.97,117.97,1
20080901|2008-03-14 13:00,14,118.07,118.07,118.07,118.07,1
20080901|2008-03-17 02:30,17,118.29,118.29,118.29,118.29,1
20080901|2008-03-17 03:00,17,118.24,118.24,118.24,118.24,1
20080901|2008-03-17 03:30,17,118.35,118.35,118.35,118.35,1
20080901|2008-03-17 04:30,17,118.5,118.5,118.5,118.5,5
20080901|2008-03-17 08:00,17,118.4,118.4,118.4,118.4,1
20080901|2008-03-18 04:30,18,118.1,118.1,118.1,118.1,2
20080901|2008-03-18 05:30,18,118.13,118.13,118.13,118.13,1
20080901|2008-03-18 07:00,18,118.03,118.03,118.03,118.03,1
20080901|2008-03-18 09:00,18,117.7,117.71,117.7,117.71,8
20080901|2008-03-18 10:30,18,117.56,117.56,117.56,117.56,1
20080901|2008-03-18 13:30,18,117.69,117.69,117.67,117.67,2
20080901|2008-03-18 14:30,18,117.66,117.66,117.66,117.66,1
20080901|2008-03-18 15:30,18,117.58,117.58,117.58,117.58,1
20080901|2008-03-19 02:00,19,117.68,117.68,117.68,117.68,4
20080901|2008-03-19 03:30,19,117.8,117.8,117.8,117.8,1
20080901|2008-03-19 08:00,19,117.56,117.56,117.56,117.56,1
20080901|2008-03-19 11:30,19,117.8,117.8,117.73,117.73,3
20080901|2008-03-25 02:00,25,117.25,117.25,117.25,117.25,25
20080901|2008-03-25 03:00,25,117.1,117.1,117.1,117.1,1
20080901|2008-03-25 05:30,25,116.65,116.65,116.62,116.62,2
20080901|2008-03-25 06:00,25,116.56,116.56,116.56,116.56,1
20080901|2008-03-25 06:30,25,116.59,116.62,116.59,116.62,3
20080901|2008-03-25 07:30,25,116.65,116.65,116.65,116.65,1
20080901|2008-03-25 08:00,25,116.65,116.65,116.65,116.65,1
20080901|2008-03-25 09:00,25,116.73,116.73,116.69,116.69,2
20080901|2008-03-25 09:30,25,116.75,116.75,116.75,116.75,1
20080901|2008-03-25 10:00,25,116.58,116.58,116.5,116.5,2
20080901|2008-03-25 10:30,25,116.5,116.56,116.5,116.56,2
20080901|2008-03-25 11:00,25,116.4,116.4,116.38,116.38,3
20080901|2008-03-26 02:00,26,116.61,116.61,116.61,116.61,1
20080901|2008-03-26 03:00,26,116.56,116.56,116.56,116.56,1
20080901|2008-03-26 03:30,26,116.65,116.65,116.65,116.65,1
20080901|2008-03-26 04:00,26,116.43,116.43,116.43,116.43,1
20080901|2008-03-26 04:30,26,116.45,116.45,116.31,116.31,2
20080901|2008-03-26 05:30,26,116.41,116.41,116.41,116.41,1
20080901|2008-03-26 06:00,26,116.31,116.31,116.31,116.31,1
20080901|2008-03-26 06:30,26,116.19,116.19,116.19,116.19,1
20080901|2008-03-26 07:00,26,116.37,116.37,116.37,116.37,1
20080901|2008-03-26 08:00,26,116.4,116.4,116.4,116.4,2
20080901|2008-03-26 09:30,26,116.49,116.49,116.49,116.49,1
20080901|2008-03-26 11:00,26,116.31,116.31,116.31,116.31,1
20080901|2008-03-27 02:30,27,116.23,116.23,116.23,116.23,1
20080901|2008-03-27 06:30,27,116.23,116.23,116.23,116.23,1
20080901|2008-03-27 08:30,27,116.01,116.01,116.01,116.01,1
20080901|2008-03-27 11:30,27,116,116,116,116,16
20080901|2008-03-27 12:00,27,116,116,116,116,10
20080901|2008-03-27 14:30,27,116.07,116.07,116.07,116.07,1
20080901|2008-03-28 02:30,28,115.82,115.82,115.82,115.82,1
20080901|2008-03-28 06:00,28,114.8,114.8,114.8,114.8,3
20080901|2008-03-28 07:00,28,116.1,116.1,116.1,116.1,1
20080901|2008-03-28 08:30,28,116.28,116.29,116.28,116.29,53
20080901|2008-03-31 08:00,31,116.33,116.33,116.33,116.33,1
20080901|2008-03-31 09:30,31,116.42,116.42,116.42,116.42,1
20080901|2008-04-03 08:30,3,115.7,115.7,115.59,115.59,2
20080901|2008-04-03 11:30,3,115.55,115.55,115.55,115.55,1
20080901|2008-04-04 04:00,4,115.62,115.62,115.62,115.62,1
20080901|2008-04-04 07:00,4,115.84,115.84,115.84,115.84,1
20080901|2008-04-04 07:30,4,115.89,115.89,115.89,115.89,3
20080901|2008-04-04 09:30,4,116,116,115.96,115.96,2
20080901|2008-04-04 10:00,4,115.95,115.95,115.95,115.95,2
20080901|2008-04-07 09:30,7,115.44,115.44,115.43,115.44,50
20080901|2008-04-07 10:00,7,115.35,115.35,115.35,115.35,1
20080901|2008-04-07 10:30,7,115.21,115.21,115.19,115.19,2
20080901|2008-04-07 12:30,7,115.22,115.22,115.22,115.22,1
20080901|2008-04-07 13:30,7,115.21,115.24,115.21,115.24,15
20080901|2008-04-07 14:00,7,115.28,115.28,115.26,115.26,2
20080901|2008-04-08 01:00,8,115.38,115.39,115.38,115.39,2
20080901|2008-04-08 01:30,8,115.35,115.35,115.35,115.35,1
20080901|2008-04-08 02:30,8,115.51,115.51,115.51,115.51,1
20080901|2008-04-08 03:30,8,115.54,115.54,115.54,115.54,1
20080901|2008-04-08 05:00,8,115.49,115.49,115.49,115.49,1
20080901|2008-04-08 05:30,8,115.46,115.46,115.46,115.46,1
20080901|2008-04-08 06:00,8,115.45,115.45,115.45,115.45,1
20080901|2008-04-08 06:30,8,115.41,115.41,115.41,115.41,1
20080901|2008-04-09 03:00,9,115.5,115.5,115.48,115.48,2
20080901|2008-04-09 03:30,9,115.46,115.46,115.46,115.46,1
20080901|2008-04-09 04:00,9,115.43,115.43,115.43,115.43,1
20080901|2008-04-09 04:30,9,115.4,115.4,115.4,115.4,1
20080901|2008-04-09 06:00,9,115.1,115.1,115.04,115.04,2
20080901|2008-04-09 06:30,9,115.04,115.04,115.04,115.04,1
20080901|2008-04-09 07:00,9,115.05,115.14,115.05,115.14,4
20080901|2008-04-09 08:00,9,115.17,115.17,115.17,115.17,1
20080901|2008-04-09 08:30,9,115.17,115.2,115.17,115.2,3
20080901|2008-04-09 09:00,9,115.23,115.23,115.23,115.23,1
20080901|2008-04-09 09:30,9,115.21,115.21,115.21,115.21,1
20080901|2008-04-09 10:00,9,115.2,115.29,115.2,115.29,2
20080901|2008-04-09 10:30,9,115.34,115.58,115.34,115.58,12
20080901|2008-04-09 11:00,9,115.57,115.63,115.57,115.62,4
20080901|2008-04-09 11:30,9,115.62,115.68,115.62,115.68,2
20080901|2008-04-09 12:00,9,115.61,115.61,115.61,115.61,1
20080901|2008-04-10 01:00,10,115.58,115.61,115.58,115.61,3
20080901|2008-04-10 01:30,10,115.55,115.59,115.55,115.58,3
20080901|2008-04-10 02:00,10,115.53,115.56,115.53,115.56,2
20080901|2008-04-10 02:30,10,115.52,115.52,115.51,115.51,3
20080901|2008-04-10 03:00,10,115.53,115.61,115.53,115.6,4
20080901|2008-04-10 03:30,10,115.62,115.66,115.62,115.64,7
20080901|2008-04-10 04:00,10,115.65,115.78,115.65,115.78,5
20080901|2008-04-10 04:30,10,115.88,115.88,115.88,115.88,1
20080901|2008-04-10 05:00,10,115.88,115.88,115.88,115.88,1
20080901|2008-04-10 05:30,10,115.87,115.87,115.87,115.87,1
20080901|2008-04-10 06:30,10,115.84,115.84,115.84,115.84,1
20080901|2008-04-10 08:30,10,115.8,115.83,115.79,115.79,3
20080901|2008-04-10 09:30,10,115.67,115.67,115.67,115.67,1
20080901|2008-04-10 10:00,10,115.67,115.67,115.51,115.51,2
20080901|2008-04-10 10:30,10,115.55,115.55,115.46,115.46,4
20080901|2008-04-10 11:00,10,115.51,115.51,115.51,115.51,2
20080901|2008-04-10 11:30,10,115.48,115.48,115.47,115.47,2
20080901|2008-04-10 12:30,10,115.49,115.49,115.49,115.49,1
20080901|2008-04-11 01:00,11,115.46,115.46,115.46,115.46,1
20080901|2008-04-11 03:30,11,115.46,115.46,115.46,115.46,1
20080901|2008-04-11 05:30,11,115.57,115.57,115.57,115.57,1
20080901|2008-04-11 06:00,11,115.71,115.77,115.71,115.77,5
20080901|2008-04-11 06:30,11,115.83,115.83,115.82,115.82,2
20080901|2008-04-11 07:00,11,115.84,115.92,115.84,115.92,3
20080901|2008-04-11 08:00,11,116.13,116.13,116.11,116.11,3
20080901|2008-04-11 09:00,11,116.21,116.21,116.21,116.21,1
20080901|2008-04-11 09:30,11,116.2,116.2,116.13,116.13,4
20080901|2008-04-14 01:00,14,116.25,116.25,116.25,116.25,1
20080901|2008-04-14 01:30,14,116.26,116.26,116.26,116.26,1
20080901|2008-04-14 02:00,14,116.27,116.27,116.27,116.27,1
20080901|2008-04-14 02:30,14,116.31,116.33,116.31,116.33,3
20080901|2008-04-14 03:00,14,116.25,116.25,116.25,116.25,75
20080901|2008-04-14 04:00,14,116.22,116.22,116.18,116.18,2
20080901|2008-04-14 06:30,14,116.25,116.31,116.25,116.31,3
20080901|2008-04-14 07:00,14,116.33,116.33,116.33,116.33,1
20080901|2008-04-14 07:30,14,116.26,116.26,116.1,116.1,3
20080901|2008-04-14 08:30,14,116.03,116.03,116.03,116.03,1
20080901|2008-04-14 09:00,14,116.03,116.04,116.03,116.04,2
20080901|2008-04-14 09:30,14,116.12,116.17,116.12,116.17,2
20080901|2008-04-14 10:00,14,116.26,116.26,116.26,116.26,1
20080901|2008-04-15 01:00,15,116.05,116.05,116.05,116.05,1
20080901|2008-04-15 01:30,15,116.09,116.09,116.09,116.09,1
20080901|2008-04-15 02:00,15,116.1,116.1,116.1,116.1,1
20080901|2008-04-15 02:30,15,116.08,116.08,116.08,116.08,1
20080901|2008-04-15 04:00,15,116.2,116.2,116.2,116.2,1
20080901|2008-04-15 04:30,15,116.28,116.28,116.28,116.28,1
20080901|2008-04-15 06:00,15,116.16,116.16,116.16,116.16,1
20080901|2008-04-15 07:00,15,116.02,116.02,116.02,116.02,1
20080901|2008-04-15 07:30,15,115.96,115.96,115.7,115.7,9
20080901|2008-04-15 08:00,15,115.69,115.69,115.6,115.6,3
20080901|2008-04-15 08:30,15,115.63,115.7,115.63,115.7,5
20080901|2008-04-15 09:00,15,115.71,115.71,115.71,115.71,1
20080901|2008-04-15 10:30,15,115.76,115.76,115.72,115.72,2
20080901|2008-04-15 14:30,15,115.65,115.65,115.65,115.65,1
20080901|2008-04-16 02:00,16,115.64,115.64,115.55,115.55,2
20080901|2008-04-16 03:00,16,115.65,115.65,115.65,115.65,2
20080901|2008-04-16 03:30,16,115.61,115.61,115.61,115.61,3
20080901|2008-04-16 06:30,16,115.51,115.51,115.51,115.51,12
20080901|2008-04-16 07:00,16,115.43,115.45,115.43,115.45,2
20080901|2008-04-16 07:30,16,115.61,115.61,115.56,115.6,3
20080901|2008-04-16 08:00,16,115.58,115.58,115.58,115.58,1
20080901|2008-04-16 08:30,16,115.47,115.47,115.47,115.47,2
20080901|2008-04-16 09:00,16,115.44,115.44,115.44,115.44,2
20080901|2008-04-16 10:00,16,115.21,115.21,115.21,115.21,1
20080901|2008-04-16 11:00,16,115.17,115.17,115.17,115.17,6
20080901|2008-04-17 01:00,17,115.09,115.09,115.09,115.09,1
20080901|2008-04-17 01:30,17,115.12,115.12,115.12,115.12,1
20080901|2008-04-17 02:00,17,115.13,115.13,115.13,115.13,1
20080901|2008-04-17 02:30,17,115.11,115.11,115.11,115.11,1
20080901|2008-04-17 03:00,17,115.03,115.03,115.03,115.03,1
20080901|2008-04-17 04:00,17,114.8,114.8,114.71,114.74,36
20080901|2008-04-17 04:30,17,114.71,114.71,114.67,114.67,2
20080901|2008-04-17 06:00,17,114.82,114.82,114.82,114.82,1
20080901|2008-04-17 09:00,17,114.91,114.91,114.91,114.91,1
20080901|2008-04-17 09:30,17,114.73,114.73,114.57,114.6,4
20080901|2008-04-17 12:30,17,114.5,114.5,114.5,114.5,1
20080901|2008-04-18 02:30,18,114.67,114.67,114.53,114.53,3
20080901|2008-04-18 04:30,18,114.54,114.54,114.54,114.54,1
20080901|2008-04-18 05:30,18,114.49,114.52,114.4,114.41,107
20080901|2008-04-18 07:00,18,114.5,114.57,114.49,114.57,3
20080901|2008-04-18 07:30,18,114.43,114.43,114.31,114.34,6
20080901|2008-04-18 08:00,18,114.27,114.27,114.27,114.27,10
20080901|2008-04-18 08:30,18,114.32,114.32,114.32,114.32,2
20080901|2008-04-18 09:00,18,114.24,114.24,114.16,114.19,4
20080901|2008-04-18 09:30,18,114.09,114.09,114.03,114.03,3
20080901|2008-04-18 10:00,18,114.06,114.06,114.06,114.06,1
20080901|2008-04-18 13:30,18,114.4,114.4,114.4,114.4,1
20080901|2008-04-21 01:30,21,114.17,114.17,114.17,114.17,3
20080901|2008-04-21 03:30,21,114.41,114.41,114.41,114.41,3
20080901|2008-04-21 04:00,21,114.41,114.41,114.41,114.41,3
20080901|2008-04-21 08:30,21,114.27,114.27,114.27,114.27,1
20080901|2008-04-21 09:00,21,114.34,114.42,114.34,114.42,2
20080901|2008-04-22 02:00,22,114.16,114.16,114.11,114.11,5
20080901|2008-04-22 03:30,22,114.02,114.04,114.02,114.03,4
20080901|2008-04-22 04:00,22,113.99,114.06,113.99,114.06,2
20080901|2008-04-22 04:30,22,113.95,113.95,113.95,113.95,1
20080901|2008-04-22 08:00,22,114.19,114.2,114.19,114.2,2
20080901|2008-04-22 09:30,22,114.1,114.1,114.1,114.1,1
20080901|2008-04-22 10:00,22,113.9,113.99,113.9,113.99,2
20080901|2008-04-23 01:30,23,114.14,114.14,114.13,114.13,2
20080901|2008-04-23 02:00,23,114.28,114.28,114.28,114.28,1
20080901|2008-04-24 02:00,24,114.24,114.24,114.24,114.24,1
20080901|2008-04-24 02:30,24,114.35,114.35,114.35,114.35,1
20080901|2008-04-24 03:00,24,114.49,114.71,114.49,114.7,7
20080901|2008-04-24 03:30,24,114.61,114.61,114.61,114.61,1
20080901|2008-04-24 05:30,24,114.51,114.51,114.51,114.51,1
20080901|2008-04-24 06:00,24,114.54,114.54,114.54,114.54,1
20080901|2008-04-24 07:00,24,114.53,114.53,114.53,114.53,1
20080901|2008-04-24 07:30,24,114.52,114.52,114.32,114.32,3
20080901|2008-04-24 08:00,24,114.13,114.13,113.91,114,8
20080901|2008-04-24 08:30,24,113.97,113.97,113.92,113.92,3
20080901|2008-04-24 09:00,24,114.14,114.14,114.14,114.14,1
20080901|2008-04-24 09:30,24,114.05,114.05,114.02,114.02,7
20080901|2008-04-24 10:00,24,113.87,113.87,113.77,113.77,3
20080901|2008-04-24 12:30,24,113.77,113.77,113.77,113.77,1
20080901|2008-04-24 14:30,24,113.77,113.77,113.77,113.77,3
20080901|2008-04-25 01:00,25,113.55,113.62,113.52,113.52,4
20080901|2008-04-25 01:30,25,113.54,113.54,113.46,113.46,2
20080901|2008-04-25 02:00,25,113.36,113.36,113.36,113.36,1
20080901|2008-04-25 03:30,25,113.53,113.53,113.51,113.51,5
20080901|2008-04-25 04:00,25,113.63,113.63,113.63,113.63,1
20080901|2008-04-25 04:30,25,113.57,113.57,113.57,113.57,1
20080901|2008-04-25 07:00,25,113.76,113.76,113.76,113.76,34
20080901|2008-04-25 07:30,25,113.8,113.85,113.8,113.85,2
20080901|2008-04-25 08:00,25,113.85,113.85,113.85,113.85,3
20080901|2008-04-25 08:30,25,113.97,113.97,113.97,113.97,1
20080901|2008-04-25 09:30,25,113.86,113.94,113.86,113.94,2
20080901|2008-04-25 12:30,25,113.79,113.79,113.79,113.79,1
20080901|2008-04-28 02:00,28,113.91,113.91,113.91,113.91,1
20080901|2008-04-28 02:30,28,113.84,113.84,113.8,113.8,9
20080901|2008-04-28 04:00,28,113.7,113.7,113.7,113.7,1
20080901|2008-04-28 04:30,28,113.65,113.65,113.65,113.65,1
20080901|2008-04-28 07:30,28,113.75,113.75,113.75,113.75,5
20080901|2008-04-28 08:30,28,113.69,113.69,113.69,113.69,1
20080901|2008-04-28 11:30,28,113.63,113.63,113.63,113.63,1
20080901|2008-04-28 14:30,28,113.74,113.74,113.74,113.74,1
20080901|2008-04-29 02:00,29,113.91,113.97,113.91,113.97,27
20080901|2008-04-29 05:00,29,113.9,113.9,113.9,113.9,1
20080901|2008-04-29 05:30,29,113.94,113.94,113.94,113.94,2
20080901|2008-04-29 07:00,29,114.02,114.02,113.95,113.95,2
20080901|2008-04-29 08:00,29,114.02,114.02,114,114,26
20080901|2008-04-29 08:30,29,114.02,114.02,114.02,114.02,12
20080901|2008-04-29 09:00,29,114.14,114.14,114.14,114.14,1
20080901|2008-04-29 10:00,29,114.26,114.26,114.26,114.26,1
20080901|2008-04-29 12:00,29,114.16,114.16,114.16,114.16,1
20080901|2008-04-30 01:00,30,114.16,114.16,114.14,114.14,3
20080901|2008-04-30 01:30,30,114.17,114.17,114.17,114.17,2
20080901|2008-04-30 02:30,30,114.12,114.12,114.09,114.09,2
20080901|2008-04-30 03:30,30,114.12,114.12,114.12,114.12,1
20080901|2008-04-30 06:30,30,114.21,114.21,114.21,114.21,1
20080901|2008-04-30 07:30,30,114.16,114.16,114.16,114.16,1
20080901|2008-04-30 09:00,30,114.31,114.38,114.31,114.38,2
20080901|2008-04-30 10:00,30,114.25,114.25,114.25,114.25,1
20080901|2008-04-30 14:30,30,114.33,114.33,114.33,114.33,1
20080901|2008-05-02 04:30,2,114.41,114.41,114.41,114.41,1
20080901|2008-05-02 05:00,2,114.4,114.4,114.4,114.4,1
20080901|2008-05-02 06:00,2,114.43,114.44,114.43,114.43,4
20080901|2008-05-02 06:30,2,114.4,114.4,114.4,114.4,2
20080901|2008-05-02 07:00,2,114.43,114.5,114.43,114.5,6
20080901|2008-05-02 07:30,2,114.03,114.03,113.94,113.94,3
20080901|2008-05-02 08:00,2,113.96,113.96,113.96,113.96,1
20080901|2008-05-02 08:30,2,113.76,113.76,113.76,113.76,1
20080901|2008-05-02 09:00,2,113.6,113.6,113.6,113.6,1
20080901|2008-05-02 09:30,2,113.66,113.66,113.66,113.66,1
20080901|2008-05-02 10:00,2,113.64,113.64,113.64,113.64,1
20080901|2008-05-02 10:30,2,113.58,113.58,113.58,113.58,1
20080901|2008-05-02 11:00,2,113.58,113.58,113.57,113.57,4
20080901|2008-05-02 12:00,2,113.74,113.74,113.72,113.72,2
20080901|2008-05-02 12:30,2,113.74,113.74,113.74,113.74,1
20080901|2008-05-05 01:00,5,113.81,113.81,113.81,113.81,1
20080901|2008-05-05 04:00,5,113.9,113.93,113.9,113.93,3
20080901|2008-05-05 05:00,5,114,114,114,114,1
20080901|2008-05-05 05:30,5,113.98,114,113.98,114,2
20080901|2008-05-05 06:00,5,113.99,113.99,113.97,113.97,2
20080901|2008-05-05 07:00,5,113.92,113.96,113.92,113.96,2
20080901|2008-05-05 07:30,5,114,114,114,114,2
20080901|2008-05-05 08:00,5,114.08,114.09,114.06,114.06,5
20080901|2008-05-05 08:30,5,114.08,114.08,113.91,113.91,3
20080901|2008-05-05 09:00,5,113.8,113.8,113.8,113.8,1
20080901|2008-05-05 11:00,5,113.99,113.99,113.99,113.99,1
20080901|2008-05-06 01:30,6,113.97,113.97,113.97,113.97,1
20080901|2008-05-06 02:00,6,113.83,113.83,113.83,113.83,1
20080901|2008-05-06 03:00,6,113.94,113.94,113.94,113.94,1
20080901|2008-05-06 03:30,6,114,114.03,114,114.03,2
20080901|2008-05-06 04:30,6,114.02,114.02,114.02,114.02,2
20080901|2008-05-06 05:00,6,114.06,114.07,114.06,114.07,2
20080901|2008-05-06 05:30,6,114.05,114.05,114.05,114.05,1
20080901|2008-05-06 06:00,6,114.08,114.08,114.08,114.08,1
20080901|2008-05-06 06:30,6,114.17,114.23,114.17,114.23,2
20080901|2008-05-06 07:00,6,114.26,114.27,114.24,114.27,3
20080901|2008-05-06 07:30,6,114.25,114.27,114.25,114.27,2
20080901|2008-05-06 08:00,6,114.33,114.36,114.33,114.36,118
20080901|2008-05-06 08:30,6,114.32,114.32,114.32,114.32,2
20080901|2008-05-06 09:00,6,114.39,114.39,114.39,114.39,1
20080901|2008-05-06 10:00,6,114.27,114.27,114.27,114.27,1
20080901|2008-05-06 10:30,6,114.22,114.22,114.19,114.19,2
20080901|2008-05-06 13:30,6,114,114,114,114,1
20080901|2008-05-06 14:30,6,113.95,113.95,113.95,113.95,1
20080901|2008-05-07 01:30,7,113.84,113.84,113.73,113.76,8
20080901|2008-05-07 02:00,7,113.89,113.89,113.89,113.89,1
20080901|2008-05-07 03:30,7,113.78,113.78,113.78,113.78,2
20080901|2008-05-07 06:30,7,113.82,113.82,113.82,113.82,1
20080901|2008-05-07 09:00,7,113.82,113.82,113.82,113.82,5
20080901|2008-05-07 13:30,7,114.02,114.04,114.02,114.04,2
20080901|2008-05-07 14:30,7,114.07,114.07,114.07,114.07,1
20080901|2008-05-08 01:00,8,114.06,114.06,114.06,114.06,5
20080901|2008-05-08 01:30,8,114.2,114.24,114.2,114.24,4
20080901|2008-05-08 02:30,8,114.31,114.31,114.29,114.3,4
20080901|2008-05-08 03:00,8,114.26,114.26,114.26,114.26,217
20080901|2008-05-08 05:30,8,114.2,114.2,114.2,114.2,2
20080901|2008-05-08 06:30,8,114.12,114.12,114.12,114.12,2
20080901|2008-05-08 07:30,8,114.2,114.28,114.2,114.28,3
20080901|2008-05-08 08:00,8,114.31,114.35,114.31,114.35,3
20080901|2008-05-08 08:30,8,114.45,114.47,114.45,114.47,220
20080901|2008-05-08 09:00,8,114.58,114.71,114.58,114.71,7
20080901|2008-05-08 09:30,8,114.78,114.95,114.78,114.95,12
20080901|2008-05-08 10:00,8,114.79,114.79,114.79,114.79,2
20080901|2008-05-08 10:30,8,114.7,114.77,114.7,114.77,2
20080901|2008-05-08 11:30,8,114.82,114.82,114.82,114.82,1
20080901|2008-05-08 13:30,8,114.8,114.8,114.8,114.8,1
20080901|2008-05-09 01:30,9,114.96,114.98,114.96,114.98,9
20080901|2008-05-09 02:00,9,114.99,115.16,114.95,115.16,14
20080901|2008-05-09 02:30,9,115.1,115.16,115.07,115.07,7
20080901|2008-05-09 03:00,9,115.13,115.13,115.08,115.08,3
20080901|2008-05-09 03:30,9,115.07,115.07,115.07,115.07,1
20080901|2008-05-09 04:00,9,115.09,115.09,115.09,115.09,1
20080901|2008-05-09 04:30,9,115.17,115.18,115.1,115.11,4
20080901|2008-05-09 05:00,9,115.1,115.1,115.1,115.1,2
20080901|2008-05-09 05:30,9,115.1,115.24,115.1,115.17,516
20080901|2008-05-09 06:30,9,115.24,115.25,115.24,115.25,11
20080901|2008-05-09 07:00,9,115.28,115.28,115.28,115.28,8
20080901|2008-05-09 07:30,9,115.23,115.24,115.22,115.22,4
20080901|2008-05-09 08:00,9,115.28,115.28,115.28,115.28,1
20080901|2008-05-09 08:30,9,115.13,115.13,115.13,115.13,1
20080901|2008-05-09 09:00,9,115.22,115.22,115.22,115.22,10
20080901|2008-05-09 10:00,9,115.33,115.39,115.31,115.39,4
20080901|2008-05-09 10:30,9,115.41,115.41,115.39,115.41,3
20080901|2008-05-09 11:00,9,115.5,115.51,115.5,115.51,7
20080901|2008-05-09 14:30,9,115.36,115.36,115.36,115.36,1
20080901|2008-05-12 01:00,12,115.33,115.33,115.31,115.31,26
20080901|2008-05-12 01:30,12,115.3,115.3,115.3,115.3,1
20080901|2008-05-12 03:00,12,115.25,115.25,115.2,115.2,16
20080901|2008-05-12 04:30,12,115.13,115.16,115.13,115.16,14
20080901|2008-05-12 05:00,12,115.15,115.15,115.15,115.15,4
20080901|2008-05-12 09:00,12,115.3,115.3,115.3,115.3,1
20080901|2008-05-12 10:00,12,115.3,115.3,115.29,115.29,2
20080901|2008-05-12 11:30,12,115.21,115.21,115.21,115.21,2
20080901|2008-05-12 12:00,12,115.3,115.3,115.29,115.29,2
20080901|2008-05-12 12:30,12,115.33,115.33,115.33,115.33,1
20080901|2008-05-13 03:00,13,115.34,115.35,115.34,115.35,2
20080901|2008-05-13 03:30,13,115.26,115.26,115.26,115.26,2
20080901|2008-05-13 04:30,13,115.4,115.43,115.4,115.43,2
20080901|2008-05-13 05:30,13,115.24,115.26,115.22,115.22,3
20080901|2008-05-13 06:00,13,115.21,115.21,115.18,115.18,2
20080901|2008-05-13 06:30,13,115.09,115.09,114.97,115,7
20080901|2008-05-13 07:00,13,115.07,115.07,114.98,114.98,12
20080901|2008-05-13 07:30,13,114.62,114.62,114.47,114.47,1282
20080901|2008-05-13 08:00,13,114.48,114.55,114.45,114.45,55
20080901|2008-05-13 08:30,13,114.53,114.64,114.53,114.64,6
20080901|2008-05-13 09:00,13,114.58,114.58,114.58,114.58,10
20080901|2008-05-13 09:30,13,114.6,114.6,114.6,114.6,1
20080901|2008-05-13 10:30,13,114.65,114.65,114.65,114.65,1
20080901|2008-05-13 11:00,13,114.58,114.6,114.48,114.48,3
20080901|2008-05-13 11:30,13,114.49,114.49,114.49,114.49,5
20080901|2008-05-13 13:00,13,114.49,114.49,114.45,114.45,2
20080901|2008-05-13 14:30,13,114.43,114.43,114.41,114.41,4
20080901|2008-05-14 01:30,14,114.25,114.25,114.16,114.16,61
20080901|2008-05-14 02:00,14,114.22,114.25,114.17,114.17,151
20080901|2008-05-14 02:30,14,114.19,114.19,114.14,114.14,2
20080901|2008-05-14 03:00,14,114.1,114.1,114.09,114.09,5
20080901|2008-05-14 03:30,14,114.01,114.03,113.95,113.95,4
20080901|2008-05-14 04:00,14,113.89,113.98,113.89,113.98,6
20080901|2008-05-14 04:30,14,113.93,113.98,113.93,113.98,9
20080901|2008-05-14 05:00,14,114.01,114.01,113.98,113.98,44
20080901|2008-05-14 05:30,14,114,114,113.96,113.96,103
20080901|2008-05-14 06:00,14,113.98,113.98,113.98,113.98,19
20080901|2008-05-14 07:00,14,113.93,114.06,113.93,114.06,3
20080901|2008-05-14 08:00,14,114.29,114.29,114.29,114.29,1
20080901|2008-05-14 08:30,14,114.19,114.19,114.19,114.19,1
20080901|2008-05-14 10:00,14,113.95,113.95,113.87,113.93,5
20080901|2008-05-14 10:30,14,113.87,113.87,113.82,113.84,10
20080901|2008-05-14 13:00,14,113.73,113.73,113.73,113.73,1
20080901|2008-05-14 13:30,14,113.8,113.8,113.8,113.8,1
20080901|2008-05-14 14:00,14,113.84,113.84,113.84,113.84,1
20080901|2008-05-14 14:30,14,113.89,113.89,113.89,113.89,1
20080901|2008-05-15 01:30,15,113.84,113.84,113.5,113.6,17
20080901|2008-05-15 02:00,15,113.68,113.68,113.66,113.66,73
20080901|2008-05-15 02:30,15,113.64,113.64,113.57,113.57,6
20080901|2008-05-15 03:00,15,113.48,113.48,113.4,113.4,2
20080901|2008-05-15 03:30,15,113.44,113.44,113.18,113.18,163
20080901|2008-05-15 04:00,15,113.14,113.16,113.1,113.15,78
20080901|2008-05-15 04:30,15,113.05,113.13,113.05,113.13,8
20080901|2008-05-15 05:00,15,113.18,113.24,113.18,113.2,3
20080901|2008-05-15 05:30,15,113.3,113.3,113.3,113.3,46
20080901|2008-05-15 06:30,15,113.35,113.35,113.35,113.35,1
20080901|2008-05-15 07:00,15,113.34,113.35,113.34,113.35,161
20080901|2008-05-15 07:30,15,113.45,113.45,113.43,113.43,2
20080901|2008-05-15 08:00,15,113.4,113.43,113.4,113.43,2
20080901|2008-05-15 08:30,15,113.58,113.58,113.56,113.58,129
20080901|2008-05-15 09:00,15,113.57,113.57,113.57,113.57,1
20080901|2008-05-15 09:30,15,113.53,113.53,113.53,113.53,1
20080901|2008-05-15 10:30,15,113.66,113.66,113.66,113.66,1
20080901|2008-05-15 12:00,15,113.63,113.64,113.63,113.64,2
20080901|2008-05-15 13:30,15,113.66,113.66,113.66,113.66,1
20080901|2008-05-16 01:30,16,113.58,113.62,113.58,113.62,2
20080901|2008-05-16 02:30,16,113.75,113.75,113.69,113.69,6
20080901|2008-05-16 03:00,16,113.71,113.71,113.6,113.62,36
20080901|2008-05-16 03:30,16,113.64,113.64,113.55,113.55,17
20080901|2008-05-16 04:30,16,113.5,113.5,113.45,113.45,11
20080901|2008-05-16 05:00,16,113.49,113.53,113.49,113.53,2
20080901|2008-05-16 05:30,16,113.48,113.64,113.48,113.64,45
20080901|2008-05-16 06:00,16,113.6,113.6,113.6,113.6,22
20080901|2008-05-16 06:30,16,113.63,113.63,113.63,113.63,66
20080901|2008-05-16 07:00,16,113.45,113.45,113.45,113.45,1
20080901|2008-05-16 07:30,16,113.47,113.47,113.46,113.47,55
20080901|2008-05-16 08:00,16,113.47,113.61,113.47,113.61,12
20080901|2008-05-16 08:30,16,113.63,113.73,113.63,113.68,102
20080901|2008-05-16 09:00,16,113.68,113.84,113.68,113.84,13
20080901|2008-05-16 09:30,16,113.81,113.81,113.81,113.81,2
20080901|2008-05-16 10:00,16,113.83,113.86,113.83,113.86,10
20080901|2008-05-16 10:30,16,113.84,113.84,113.84,113.84,4
20080901|2008-05-16 13:00,16,113.78,113.78,113.78,113.78,1
20080901|2008-05-16 14:30,16,113.72,113.72,113.72,113.72,1
20080901|2008-05-19 01:30,19,113.75,113.75,113.75,113.75,7
20080901|2008-05-19 03:00,19,113.94,113.94,113.92,113.92,11
20080901|2008-05-19 03:30,19,113.93,113.94,113.93,113.94,19
20080901|2008-05-19 05:00,19,113.72,113.72,113.72,113.72,1
20080901|2008-05-19 05:30,19,113.7,113.7,113.7,113.7,1
20080901|2008-05-19 06:30,19,113.75,113.75,113.75,113.75,1
20080901|2008-05-19 09:00,19,113.6,113.6,113.55,113.55,3
20080901|2008-05-19 09:30,19,113.41,113.41,113.39,113.39,190
20080901|2008-05-19 10:00,19,113.46,113.46,113.43,113.43,613
20080901|2008-05-19 10:30,19,113.41,113.46,113.41,113.46,16
20080901|2008-05-19 11:30,19,113.5,113.5,113.5,113.5,70
20080901|2008-05-19 13:00,19,113.59,113.59,113.59,113.59,1
20080901|2008-05-19 14:30,19,113.63,113.63,113.63,113.63,1
20080901|2008-05-20 01:00,20,113.62,113.62,113.62,113.62,1
20080901|2008-05-20 01:30,20,113.67,113.67,113.67,113.67,1
20080901|2008-05-20 02:30,20,113.72,113.72,113.72,113.72,1
20080901|2008-05-20 03:00,20,113.7,113.7,113.68,113.7,4
20080901|2008-05-20 03:30,20,113.73,113.73,113.73,113.73,1
20080901|2008-05-20 04:00,20,113.77,113.78,113.61,113.64,8
20080901|2008-05-20 04:30,20,113.62,113.68,113.62,113.68,2
20080901|2008-05-20 05:00,20,113.67,113.67,113.67,113.67,1
20080901|2008-05-20 05:30,20,113.69,113.69,113.68,113.68,2
20080901|2008-05-20 08:00,20,113.66,113.68,113.66,113.68,2
20080901|2008-05-20 08:30,20,113.76,113.76,113.7,113.7,207
20080901|2008-05-20 09:30,20,113.8,113.86,113.8,113.86,103
20080901|2008-05-20 10:00,20,113.8,113.8,113.8,113.8,1
20080901|2008-05-20 10:30,20,113.88,113.88,113.84,113.84,256
20080901|2008-05-21 01:00,21,113.91,113.91,113.91,113.91,1
20080901|2008-05-21 01:30,21,113.88,113.88,113.88,113.88,2
20080901|2008-05-21 02:00,21,113.9,113.91,113.9,113.9,201
20080901|2008-05-21 02:30,21,113.87,113.91,113.72,113.72,145
20080901|2008-05-21 03:00,21,113.56,113.56,113.34,113.37,303
20080901|2008-05-21 03:30,21,113.34,113.45,113.29,113.29,223
20080901|2008-05-21 04:00,21,113.24,113.29,113.19,113.24,13
20080901|2008-05-21 04:30,21,113.28,113.32,113.28,113.32,6
20080901|2008-05-21 05:00,21,113.33,113.33,113.33,113.33,66
20080901|2008-05-21 05:30,21,113.32,113.32,113.32,113.32,12
20080901|2008-05-21 06:00,21,113.32,113.32,113.32,113.32,1
20080901|2008-05-21 06:30,21,113.34,113.34,113.19,113.19,20
20080901|2008-05-21 07:00,21,113.23,113.23,113.2,113.23,3
20080901|2008-05-21 07:30,21,113.2,113.26,113.19,113.26,243
20080901|2008-05-21 08:00,21,113.21,113.22,113.11,113.11,85
20080901|2008-05-21 08:30,21,113.14,113.16,113.11,113.16,60
20080901|2008-05-21 09:00,21,113.18,113.18,113.07,113.07,1078
20080901|2008-05-21 09:30,21,113.12,113.12,113.07,113.09,21
20080901|2008-05-21 10:00,21,113.12,113.21,113.11,113.21,26
20080901|2008-05-21 10:30,21,113.13,113.13,113.13,113.13,48
20080901|2008-05-21 11:00,21,113.1,113.1,113.1,113.1,3
20080901|2008-05-21 11:30,21,113.06,113.06,113.04,113.06,53
20080901|2008-05-21 13:00,21,113.23,113.24,113.23,113.24,3
20080901|2008-05-21 14:30,21,113.16,113.16,113.15,113.16,11
20080901|2008-05-22 01:00,22,113,113.18,113,113.07,12
20080901|2008-05-22 01:30,22,113.12,113.16,113.12,113.16,68
20080901|2008-05-22 02:00,22,113.25,113.26,113.22,113.22,68
20080901|2008-05-22 02:30,22,113.26,113.27,113.26,113.27,2
20080901|2008-05-22 03:00,22,113.26,113.26,113.24,113.24,67
20080901|2008-05-22 03:30,22,113.13,113.24,113.13,113.24,26
20080901|2008-05-22 04:00,22,113.17,113.17,113.17,113.17,9
20080901|2008-05-22 05:00,22,113.07,113.07,112.88,112.95,283
20080901|2008-05-22 05:30,22,112.93,112.98,112.93,112.95,70
20080901|2008-05-22 06:00,22,112.93,112.93,112.9,112.92,3
20080901|2008-05-22 07:00,22,112.94,112.96,112.94,112.96,31
20080901|2008-05-22 07:30,22,112.93,112.93,112.84,112.84,22
20080901|2008-05-22 08:00,22,112.95,113.06,112.95,113.06,108
20080901|2008-05-22 08:30,22,112.99,112.99,112.93,112.93,737
20080901|2008-05-22 09:00,22,112.86,112.91,112.84,112.91,207
20080901|2008-05-22 09:30,22,112.92,112.92,112.9,112.9,2
20080901|2008-05-22 10:00,22,112.82,112.82,112.82,112.82,924
20080901|2008-05-22 10:30,22,112.89,112.89,112.89,112.89,1
20080901|2008-05-22 11:00,22,112.88,112.88,112.88,112.88,215
20080901|2008-05-22 13:00,22,112.85,112.85,112.85,112.85,3
20080901|2008-05-22 13:30,22,112.9,112.9,112.9,112.9,1
20080901|2008-05-22 14:00,22,112.89,112.89,112.89,112.89,1
20080901|2008-05-22 14:30,22,112.91,112.91,112.91,112.91,1
20080901|2008-05-23 01:00,23,112.85,112.85,112.71,112.72,978
20080901|2008-05-23 01:30,23,112.73,112.85,112.73,112.85,13
20080901|2008-05-23 02:00,23,112.9,112.96,112.9,112.95,70
20080901|2008-05-23 02:30,23,112.98,113.14,112.98,113.13,349
20080901|2008-05-23 03:00,23,113.18,113.18,113.06,113.13,279
20080901|2008-05-23 03:30,23,113.17,113.18,113.15,113.15,103
20080901|2008-05-23 04:00,23,113.15,113.24,113.13,113.24,72
20080901|2008-05-23 04:30,23,113.17,113.17,113.17,113.17,20
20080901|2008-05-23 05:00,23,113.21,113.25,113.21,113.25,131
20080901|2008-05-23 06:00,23,113.16,113.16,113.16,113.16,2
20080901|2008-05-23 06:30,23,113.2,113.2,113.2,113.2,100
20080901|2008-05-23 07:30,23,113.3,113.36,113.3,113.35,473
20080901|2008-05-23 08:00,23,113.43,113.43,113.34,113.34,97
20080901|2008-05-23 08:30,23,113.32,113.32,113.19,113.21,440
20080901|2008-05-23 09:30,23,113.21,113.21,113.21,113.21,1
20080901|2008-05-23 10:00,23,113.21,113.23,113.21,113.23,2
20080901|2008-05-23 11:00,23,113.08,113.08,113.06,113.06,13
20080901|2008-05-23 14:30,23,113.1,113.1,113.1,113.1,1
20080901|2008-05-26 01:00,26,113.12,113.12,113.12,113.12,20
20080901|2008-05-26 01:30,26,113.09,113.09,113.09,113.09,1
20080901|2008-05-26 02:00,26,113.05,113.05,113.03,113.03,4
20080901|2008-05-26 02:30,26,113.07,113.07,113.07,113.07,2
20080901|2008-05-26 03:00,26,113.15,113.15,113.15,113.15,10
20080901|2008-05-26 04:30,26,113.14,113.15,113.14,113.15,12
20080901|2008-05-26 05:00,26,113.12,113.12,113.12,113.12,1
20080901|2008-05-26 06:00,26,113.1,113.1,113.1,113.1,1
20080901|2008-05-26 07:00,26,113.12,113.12,113.08,113.08,19
20080901|2008-05-26 07:30,26,113.06,113.06,113.03,113.03,164
20080901|2008-05-26 08:00,26,113.05,113.05,113.05,113.05,17
20080901|2008-05-26 08:30,26,113.06,113.06,113.06,113.06,10
20080901|2008-05-26 09:00,26,113,113,113,113,20
20080901|2008-05-26 10:00,26,112.99,112.99,112.98,112.98,21
20080901|2008-05-26 10:30,26,113,113,113,113,1
20080901|2008-05-26 13:00,26,112.97,112.97,112.97,112.97,1
20080901|2008-05-26 14:00,26,112.93,112.93,112.93,112.93,1
20080901|2008-05-26 14:30,26,112.89,112.89,112.88,112.88,2
20080901|2008-05-27 01:00,27,112.81,112.92,112.81,112.91,81
20080901|2008-05-27 01:30,27,112.94,112.99,112.8,112.83,419
20080901|2008-05-27 02:00,27,112.88,113,112.88,113,17
20080901|2008-05-27 02:30,27,112.91,113.03,112.91,113.03,113
20080901|2008-05-27 03:00,27,113.1,113.13,113.09,113.13,423
20080901|2008-05-27 03:30,27,113.07,113.09,113.05,113.05,64
20080901|2008-05-27 04:00,27,113.05,113.05,112.95,112.98,857
20080901|2008-05-27 04:30,27,112.95,112.95,112.91,112.92,95
20080901|2008-05-27 05:00,27,112.92,112.93,112.92,112.93,269
20080901|2008-05-27 06:00,27,113.02,113.02,112.98,112.98,153
20080901|2008-05-27 06:30,27,112.94,112.98,112.92,112.92,640
20080901|2008-05-27 07:00,27,112.97,112.97,112.97,112.97,1
20080901|2008-05-27 07:30,27,112.96,112.96,112.86,112.89,191
20080901|2008-05-27 08:00,27,112.88,112.91,112.8,112.91,765
20080901|2008-05-27 08:30,27,112.91,112.94,112.88,112.94,247
20080901|2008-05-27 09:00,27,112.93,112.93,112.83,112.91,383
20080901|2008-05-27 09:30,27,112.89,112.89,112.8,112.8,48
20080901|2008-05-27 10:00,27,112.81,112.81,112.81,112.81,1
20080901|2008-05-27 10:30,27,112.86,112.95,112.86,112.95,64
20080901|2008-05-27 11:30,27,112.85,112.85,112.84,112.84,27
20080901|2008-05-27 12:00,27,112.81,112.81,112.81,112.81,1
20080901|2008-05-27 12:30,27,112.8,112.81,112.8,112.81,2
20080901|2008-05-27 13:00,27,112.82,112.82,112.78,112.78,6
20080901|2008-05-27 13:30,27,112.74,112.74,112.71,112.74,71
20080901|2008-05-27 14:30,27,112.71,112.77,112.71,112.77,5
20080901|2008-05-28 01:00,28,112.78,112.79,112.73,112.73,408
20080901|2008-05-28 01:30,28,112.69,112.69,112.59,112.6,616
20080901|2008-05-28 02:00,28,112.61,112.69,112.61,112.66,83
20080901|2008-05-28 02:30,28,112.68,112.76,112.67,112.69,339
20080901|2008-05-28 03:00,28,112.62,112.65,112.6,112.62,126
20080901|2008-05-28 03:30,28,112.65,112.66,112.61,112.66,700
20080901|2008-05-28 04:00,28,112.57,112.65,112.57,112.63,770
20080901|2008-05-28 04:30,28,112.59,112.66,112.56,112.66,1153
20080901|2008-05-28 05:00,28,112.62,112.63,112.62,112.63,69
20080901|2008-05-28 05:30,28,112.65,112.72,112.65,112.72,1108
20080901|2008-05-28 06:00,28,112.73,112.73,112.67,112.67,914
20080901|2008-05-28 06:30,28,112.69,112.69,112.65,112.65,11
20080901|2008-05-28 07:00,28,112.66,112.68,112.52,112.52,503
20080901|2008-05-28 07:30,28,112.5,112.52,112.43,112.49,685
20080901|2008-05-28 08:00,28,112.51,112.57,112.5,112.57,3169
20080901|2008-05-28 08:30,28,112.55,112.58,112.48,112.52,759
20080901|2008-05-28 09:00,28,112.55,112.6,112.55,112.6,133
20080901|2008-05-28 09:30,28,112.6,112.6,112.52,112.54,163
20080901|2008-05-28 10:00,28,112.54,112.54,112.46,112.5,86
20080901|2008-05-28 10:30,28,112.46,112.5,112.46,112.5,76
20080901|2008-05-28 11:00,28,112.54,112.55,112.5,112.5,77
20080901|2008-05-28 11:30,28,112.44,112.45,112.44,112.45,142
20080901|2008-05-28 12:00,28,112.4,112.41,112.38,112.41,367
20080901|2008-05-28 12:30,28,112.44,112.44,112.44,112.44,1
20080901|2008-05-28 14:00,28,112.43,112.43,112.43,112.43,1
20080901|2008-05-28 14:30,28,112.39,112.43,112.39,112.43,34
20080901|2008-05-29 01:00,29,112.35,112.35,112.21,112.21,381
20080901|2008-05-29 01:30,29,112.27,112.32,112.27,112.32,797
20080901|2008-05-29 02:00,29,112.31,112.37,112.29,112.29,168
20080901|2008-05-29 02:30,29,112.29,112.29,112.19,112.21,1730
20080901|2008-05-29 03:00,29,112.15,112.16,111.96,112.02,4176
20080901|2008-05-29 03:30,29,112.01,112.02,111.94,111.98,2940
20080901|2008-05-29 04:00,29,111.99,112.07,111.99,112.01,610
20080901|2008-05-29 04:30,29,112,112.06,111.97,112.06,447
20080901|2008-05-29 05:00,29,112.06,112.07,111.98,111.98,3792
20080901|2008-05-29 05:30,29,112,112.01,112,112,2291
20080901|2008-05-29 06:00,29,111.99,111.99,111.91,111.91,5078
20080901|2008-05-29 06:30,29,111.95,111.96,111.78,111.87,1404
20080901|2008-05-29 07:00,29,111.89,111.93,111.84,111.92,782
20080901|2008-05-29 07:30,29,111.93,112,111.7,111.8,2006
20080901|2008-05-29 08:00,29,111.8,111.88,111.71,111.79,1551
20080901|2008-05-29 08:30,29,111.78,111.8,111.66,111.69,1605
20080901|2008-05-29 09:00,29,111.71,111.8,111.68,111.7,3353
20080901|2008-05-29 09:30,29,111.77,111.77,111.63,111.68,7655
20080901|2008-05-29 10:00,29,111.65,111.81,111.65,111.8,2012
20080901|2008-05-29 10:30,29,111.8,111.82,111.78,111.79,1206
20080901|2008-05-29 11:00,29,111.79,111.79,111.73,111.74,961
20080901|2008-05-29 11:30,29,111.74,111.74,111.74,111.74,1
20080901|2008-05-29 12:00,29,111.73,111.73,111.69,111.73,237
20080901|2008-05-29 12:30,29,111.69,111.78,111.69,111.73,25
20080901|2008-05-29 13:00,29,111.74,111.74,111.71,111.71,21
20080901|2008-05-29 13:30,29,111.77,111.82,111.77,111.82,24
20080901|2008-05-29 14:00,29,111.83,111.84,111.79,111.84,13
20080901|2008-05-29 14:30,29,111.77,111.8,111.77,111.8,9
20080901|2008-05-30 01:00,30,111.88,111.99,111.88,111.96,2241
20080901|2008-05-30 01:30,30,111.91,111.96,111.86,111.89,4258
20080901|2008-05-30 02:00,30,111.89,111.99,111.87,111.97,947
20080901|2008-05-30 02:30,30,112,112,111.9,111.9,3954
20080901|2008-05-30 03:00,30,111.91,111.93,111.87,111.91,1183
20080901|2008-05-30 03:30,30,111.93,111.93,111.83,111.84,1562
20080901|2008-05-30 04:00,30,111.87,112.01,111.86,111.94,1791
20080901|2008-05-30 04:30,30,111.92,112.1,111.92,112.1,529
20080901|2008-05-30 05:00,30,112.07,112.09,112.03,112.09,1304
20080901|2008-05-30 05:30,30,112.1,112.13,112.1,112.1,633
20080901|2008-05-30 06:00,30,112.08,112.08,112.02,112.04,4785
20080901|2008-05-30 06:30,30,112.05,112.1,112.03,112.09,9209
20080901|2008-05-30 07:00,30,112.07,112.09,111.99,112.02,1956
20080901|2008-05-30 07:30,30,112.04,112.2,112.02,112.16,2948
20080901|2008-05-30 08:00,30,112.15,112.21,112.12,112.15,1181
20080901|2008-05-30 08:30,30,112.15,112.17,112.04,112.13,6925
20080901|2008-05-30 09:00,30,112.21,112.3,112.15,112.18,3213
20080901|2008-05-30 09:30,30,112.19,112.19,112.06,112.07,4514
20080901|2008-05-30 10:00,30,112.07,112.11,111.92,111.99,4446
20080901|2008-05-30 10:30,30,111.97,111.97,111.92,111.92,993
20080901|2008-05-30 11:00,30,111.92,111.93,111.9,111.91,690
20080901|2008-05-30 11:30,30,111.87,111.93,111.87,111.93,98
20080901|2008-05-30 12:00,30,111.88,111.93,111.88,111.92,369
20080901|2008-05-30 12:30,30,111.92,111.92,111.88,111.9,1100
20080901|2008-05-30 13:00,30,111.92,111.93,111.91,111.91,51
20080901|2008-05-30 13:30,30,111.93,111.93,111.88,111.88,416
20080901|2008-05-30 14:00,30,111.89,111.89,111.89,111.89,26
20080901|2008-05-30 14:30,30,111.88,111.91,111.88,111.9,18
20080901|2008-06-02 01:00,2,111.87,111.99,111.87,111.97,1397
20080901|2008-06-02 01:30,2,111.96,112.17,111.95,112.17,1852
20080901|2008-06-02 02:00,2,112.16,112.27,112.12,112.27,3410
20080901|2008-06-02 02:30,2,112.23,112.32,112.23,112.32,7331
20080901|2008-06-02 03:00,2,112.34,112.4,112.27,112.38,13706
20080901|2008-06-02 03:30,2,112.37,112.44,112.34,112.42,8413
20080901|2008-06-02 04:00,2,112.4,112.43,112.35,112.4,4781
20080901|2008-06-02 04:30,2,112.39,112.46,112.37,112.46,26098
20080901|2008-06-02 05:00,2,112.39,112.41,112.31,112.33,5943
20080901|2008-06-02 05:30,2,112.3,112.34,112.3,112.34,7604
20080901|2008-06-02 06:00,2,112.37,112.39,112.33,112.35,4412
20080901|2008-06-02 06:30,2,112.33,112.35,112.33,112.35,795
20080901|2008-06-02 07:00,2,112.35,112.36,112.31,112.32,8224
20080901|2008-06-02 07:30,2,112.34,112.37,112.3,112.35,4890
20080901|2008-06-02 08:00,2,112.37,112.43,112.37,112.4,6910
20080901|2008-06-02 08:30,2,112.4,112.5,112.33,112.35,15078
20080901|2008-06-02 09:00,2,112.34,112.53,112.24,112.52,9536
20080901|2008-06-02 09:30,2,112.52,112.55,112.46,112.46,9036
20080901|2008-06-02 10:00,2,112.48,112.56,112.48,112.55,17522
20080901|2008-06-02 10:30,2,112.54,112.57,112.49,112.52,5954
20080901|2008-06-02 11:00,2,112.52,112.52,112.49,112.51,10190
20080901|2008-06-02 11:30,2,112.49,112.63,112.49,112.58,928
20080901|2008-06-02 12:00,2,112.59,112.63,112.59,112.61,340
20080901|2008-06-02 12:30,2,112.63,112.63,112.59,112.6,9
20080901|2008-06-02 13:00,2,112.61,112.61,112.55,112.56,20
20080901|2008-06-02 13:30,2,112.58,112.58,112.56,112.57,44
20080901|2008-06-02 14:00,2,112.54,112.63,112.54,112.6,30
20080901|2008-06-02 14:30,2,112.6,112.62,112.52,112.52,32
20080901|2008-06-03 01:00,3,112.52,112.68,112.52,112.68,13495
20080901|2008-06-03 01:30,3,112.67,112.83,112.66,112.78,10656
20080901|2008-06-03 02:00,3,112.76,112.77,112.59,112.63,9850
20080901|2008-06-03 02:30,3,112.65,112.66,112.54,112.61,86011
20080901|2008-06-03 03:00,3,112.62,112.64,112.58,112.63,35588
20080901|2008-06-03 03:30,3,112.64,112.66,112.48,112.5,39615
20080901|2008-06-03 04:00,3,112.5,112.52,112.27,112.29,62493
20080901|2008-06-03 04:30,3,112.3,112.35,112.22,112.33,82410
20080901|2008-06-03 05:00,3,112.33,112.34,112.17,112.25,17616
20080901|2008-06-03 05:30,3,112.27,112.32,112.25,112.26,21730
20080901|2008-06-03 06:00,3,112.27,112.28,112.23,112.25,14852
20080901|2008-06-03 06:30,3,112.25,112.32,112.23,112.26,18181
20080901|2008-06-03 07:00,3,112.26,112.27,112.05,112.1,54185
20080901|2008-06-03 07:30,3,112.08,112.09,111.89,111.9,65137
20080901|2008-06-03 08:00,3,111.9,112.02,111.75,111.82,30774
20080901|2008-06-03 08:30,3,111.82,111.94,111.77,111.79,63362
20080901|2008-06-03 09:00,3,111.78,111.93,111.75,111.9,20289
20080901|2008-06-03 09:30,3,111.9,111.91,111.79,111.82,35777
20080901|2008-06-03 10:00,3,111.82,111.88,111.76,111.81,14105
20080901|2008-06-03 10:30,3,111.81,111.86,111.78,111.79,30809
20080901|2008-06-03 11:00,3,111.8,111.89,111.8,111.88,3464
20080901|2008-06-03 11:30,3,111.88,112.01,111.88,112,3145
20080901|2008-06-03 12:00,3,112,112.11,111.99,112.11,826
20080901|2008-06-03 12:30,3,112.1,112.21,112.09,112.21,2837
20080901|2008-06-03 13:00,3,112.21,112.31,112.16,112.29,1047
20080901|2008-06-03 13:30,3,112.25,112.31,112.24,112.28,1364
20080901|2008-06-03 14:00,3,112.27,112.28,112.13,112.14,185
20080901|2008-06-03 14:30,3,112.15,112.19,112.12,112.18,143
20080901|2008-06-03 15:00,3,112.13,112.13,112.13,112.13,12
20080901|2008-06-04 01:00,4,112.23,112.23,112.05,112.1,11171
20080901|2008-06-04 01:30,4,112.1,112.18,112.09,112.15,18563
20080901|2008-06-04 02:00,4,112.16,112.24,112.14,112.2,31934
20080901|2008-06-04 02:30,4,112.2,112.37,112.2,112.33,48320
20080901|2008-06-04 03:00,4,112.33,112.36,112.29,112.35,29747
20080901|2008-06-04 03:30,4,112.34,112.39,112.26,112.38,69001
20080901|2008-06-04 04:00,4,112.38,112.42,112.25,112.3,123658
20080901|2008-06-04 04:30,4,112.31,112.35,112.26,112.32,47624
20080901|2008-06-04 05:00,4,112.32,112.33,112.29,112.31,33939
20080901|2008-06-04 05:30,4,112.31,112.33,112.29,112.31,17163
20080901|2008-06-04 06:00,4,112.31,112.36,112.3,112.35,16337
20080901|2008-06-04 06:30,4,112.33,112.42,112.32,112.41,46536
20080901|2008-06-04 07:00,4,112.42,112.45,112.25,112.27,42400
20080901|2008-06-04 07:30,4,112.27,112.34,112.09,112.32,53798
20080901|2008-06-04 08:00,4,112.32,112.47,112.3,112.35,39187
20080901|2008-06-04 08:30,4,112.34,112.36,112.14,112.22,130153
20080901|2008-06-04 09:00,4,112.24,112.36,112.21,112.23,41314
20080901|2008-06-04 09:30,4,112.23,112.29,112.18,112.21,50521
20080901|2008-06-04 10:00,4,112.21,112.23,112.09,112.16,51425
20080901|2008-06-04 10:30,4,112.17,112.2,112.11,112.13,22801
20080901|2008-06-04 11:00,4,112.14,112.14,112.07,112.09,7656
20080901|2008-06-04 11:30,4,112.09,112.21,112.06,112.21,19742
20080901|2008-06-04 12:00,4,112.21,112.25,112.16,112.16,4641
20080901|2008-06-04 12:30,4,112.15,112.17,112.14,112.14,465
20080901|2008-06-04 13:00,4,112.16,112.22,112.16,112.18,3550
20080901|2008-06-04 13:30,4,112.22,112.22,112.06,112.14,877
20080901|2008-06-04 14:00,4,112.13,112.13,111.99,112.02,1622
20080901|2008-06-04 14:30,4,112.01,112.05,112,112.02,1753
20080901|2008-06-04 15:00,4,112.05,112.05,112.05,112.05,5
20080901|2008-06-05 01:00,5,111.96,112.04,111.9,111.91,37829
20080901|2008-06-05 01:30,5,111.91,111.99,111.91,111.99,44986
20080901|2008-06-05 02:00,5,111.99,112.01,111.85,111.89,61202
20080901|2008-06-05 02:30,5,111.89,111.96,111.87,111.91,32753
20080901|2008-06-05 03:00,5,111.9,111.91,111.85,111.87,43720
20080901|2008-06-05 03:30,5,111.87,111.89,111.8,111.89,88065
20080901|2008-06-05 04:00,5,111.89,111.97,111.86,111.95,48697
20080901|2008-06-05 04:30,5,111.95,111.96,111.85,111.92,39019
20080901|2008-06-05 05:00,5,111.92,111.99,111.9,111.96,63671
20080901|2008-06-05 05:30,5,111.97,112.01,111.94,111.96,40165
20080901|2008-06-05 06:00,5,111.96,111.98,111.92,111.95,46971
20080901|2008-06-05 06:30,5,111.95,112,111.94,111.96,26234
20080901|2008-06-05 07:00,5,111.96,112.05,111.91,111.96,44438
20080901|2008-06-05 07:30,5,111.95,111.96,111.29,111.33,198820
20080901|2008-06-05 08:00,5,111.33,111.54,111.29,111.42,140252
20080901|2008-06-05 08:30,5,111.42,111.5,111.31,111.4,113941
20080901|2008-06-05 09:00,5,111.4,111.44,111.25,111.39,111034
20080901|2008-06-05 09:30,5,111.4,111.46,111.31,111.37,52832
20080901|2008-06-05 10:00,5,111.37,111.49,111.34,111.48,46415
20080901|2008-06-05 10:30,5,111.48,111.51,111.42,111.5,23326
20080901|2008-06-05 11:00,5,111.5,111.51,111.44,111.5,21573
20080901|2008-06-05 11:30,5,111.5,111.58,111.46,111.54,12169
20080901|2008-06-05 12:00,5,111.54,111.55,111.49,111.52,5460
20080901|2008-06-05 12:30,5,111.52,111.55,111.5,111.53,1878
20080901|2008-06-05 13:00,5,111.53,111.55,111.51,111.51,2718
20080901|2008-06-05 13:30,5,111.51,111.53,111.48,111.49,2050
20080901|2008-06-05 14:00,5,111.48,111.48,111.34,111.35,3118
20080901|2008-06-05 14:30,5,111.36,111.36,111.29,111.3,2363
20080901|2008-06-05 15:00,5,111.33,111.33,111.33,111.33,144
20080901|2008-06-06 01:00,6,111.37,111.49,111.35,111.44,22506
20080901|2008-06-06 01:30,6,111.43,111.58,111.39,111.4,50609
20080901|2008-06-06 02:00,6,111.39,111.64,111.36,111.63,72387
20080901|2008-06-06 02:30,6,111.63,111.75,111.59,111.69,72768
20080901|2008-06-06 03:00,6,111.69,111.72,111.52,111.58,49879
20080901|2008-06-06 03:30,6,111.57,111.7,111.55,111.67,42680
20080901|2008-06-06 04:00,6,111.67,111.69,111.54,111.62,37736
20080901|2008-06-06 04:30,6,111.63,111.67,111.56,111.66,27053
20080901|2008-06-06 05:00,6,111.67,111.82,111.65,111.72,49327
20080901|2008-06-06 05:30,6,111.72,111.74,111.67,111.72,26657
20080901|2008-06-06 06:00,6,111.72,111.81,111.7,111.79,25295
20080901|2008-06-06 06:30,6,111.78,111.82,111.68,111.69,24519
20080901|2008-06-06 07:00,6,111.69,111.92,111.51,111.83,59746
20080901|2008-06-06 07:30,6,111.84,111.9,111.42,111.49,104488
20080901|2008-06-06 08:00,6,111.49,111.71,111.34,111.69,73019
20080901|2008-06-06 08:30,6,111.69,111.83,111.6,111.74,72189
20080901|2008-06-06 09:00,6,111.74,111.82,111.66,111.72,47621
20080901|2008-06-06 09:30,6,111.73,111.77,111.67,111.76,32169
20080901|2008-06-06 10:00,6,111.76,112.13,111.76,112.11,80221
20080901|2008-06-06 10:30,6,112.11,112.15,111.97,111.99,32954
20080901|2008-06-06 11:00,6,112,112.05,111.95,112.03,21063
20080901|2008-06-06 11:30,6,112.04,112.06,112.01,112.03,6963
20080901|2008-06-06 12:00,6,112.03,112.11,112.02,112.1,4372
20080901|2008-06-06 12:30,6,112.1,112.15,112.04,112.12,3003
20080901|2008-06-06 13:00,6,112.13,112.21,112.12,112.12,3126
20080901|2008-06-06 13:30,6,112.12,112.13,112.05,112.09,1282
20080901|2008-06-06 14:00,6,112.09,112.14,112.03,112.12,2099
20080901|2008-06-06 14:30,6,112.12,112.15,112.06,112.1,3337
20080901|2008-06-06 15:00,6,112.08,112.08,112.08,112.08,143
20080901|2008-06-09 01:00,9,112,112.44,112,112.36,77033
20080901|2008-06-09 01:30,9,112.36,112.99,112.34,112.97,111491
20080901|2008-06-09 02:00,9,112.96,113.29,112.9,112.95,168814
20080901|2008-06-09 02:30,9,112.96,113.1,112.58,112.61,126417
20080901|2008-06-09 03:00,9,112.6,112.72,112.54,112.57,87555
20080901|2008-06-09 03:30,9,112.57,112.67,112.29,112.3,101069
20080901|2008-06-09 04:00,9,112.3,112.4,112.16,112.26,90093
20080901|2008-06-09 04:30,9,112.26,112.36,112.14,112.23,49243
20080901|2008-06-09 05:00,9,112.23,112.43,112.21,112.3,50894
20080901|2008-06-09 05:30,9,112.3,112.4,112.11,112.25,55208
20080901|2008-06-09 06:00,9,112.25,112.41,112.2,112.3,51897
20080901|2008-06-09 06:30,9,112.3,112.32,112.11,112.22,44509
20080901|2008-06-09 07:00,9,112.21,112.22,111.95,111.95,60871
20080901|2008-06-09 07:30,9,111.96,111.96,111.51,111.7,126740
20080901|2008-06-09 08:00,9,111.7,111.88,111.43,111.53,86124
20080901|2008-06-09 08:30,9,111.53,111.59,111.28,111.31,87367
20080901|2008-06-09 09:00,9,111.32,111.58,111.29,111.57,73461
20080901|2008-06-09 09:30,9,111.57,111.59,111.27,111.29,81710
20080901|2008-06-09 10:00,9,111.29,111.38,111.2,111.34,90359
20080901|2008-06-09 10:30,9,111.33,111.45,111.29,111.39,25511
20080901|2008-06-09 11:00,9,111.39,111.44,111.33,111.35,15841
20080901|2008-06-09 11:30,9,111.34,111.41,111.27,111.4,13570
20080901|2008-06-09 12:00,9,111.41,111.5,111.39,111.45,6527
20080901|2008-06-09 12:30,9,111.45,111.48,111.29,111.48,4791
20080901|2008-06-09 13:00,9,111.47,111.53,111.44,111.45,1631
20080901|2008-06-09 13:30,9,111.44,111.48,111.38,111.39,1726
20080901|2008-06-09 14:00,9,111.38,111.38,111.3,111.31,733
20080901|2008-06-09 14:30,9,111.32,111.45,111.32,111.43,3235
20080901|2008-06-09 15:00,9,111.42,111.42,111.42,111.42,29
20080901|2008-06-10 01:00,10,111.18,111.19,110.85,110.88,69896
20080901|2008-06-10 01:30,10,110.88,111.18,110.88,111.16,44481
20080901|2008-06-10 02:00,10,111.17,111.25,110.95,111,78449
20080901|2008-06-10 02:30,10,111.01,111.23,110.97,111.13,64927
20080901|2008-06-10 03:00,10,111.13,111.27,111.12,111.21,73043
20080901|2008-06-10 03:30,10,111.21,111.23,111.11,111.21,54075
20080901|2008-06-10 04:00,10,111.2,111.21,111.04,111.05,42184
20080901|2008-06-10 04:30,10,111.06,111.12,111.02,111.11,44422
20080901|2008-06-10 05:00,10,111.11,111.21,111.07,111.2,28802
20080901|2008-06-10 05:30,10,111.19,111.33,111.19,111.25,54745
20080901|2008-06-10 06:00,10,111.26,111.42,111.21,111.28,54947
20080901|2008-06-10 06:30,10,111.28,111.38,111.27,111.32,28056
20080901|2008-06-10 07:00,10,111.32,111.42,111.31,111.37,26476
20080901|2008-06-10 07:30,10,111.37,111.37,111.14,111.15,44579
20080901|2008-06-10 08:00,10,111.15,111.2,110.99,111.11,73957
20080901|2008-06-10 08:30,10,111.11,111.14,111.01,111.1,50438
20080901|2008-06-10 09:00,10,111.1,111.16,111.03,111.11,46683
20080901|2008-06-10 09:30,10,111.11,111.24,111.07,111.23,49208
20080901|2008-06-10 10:00,10,111.23,111.24,111.12,111.14,39013
20080901|2008-06-10 10:30,10,111.15,111.15,111.03,111.07,25330
20080901|2008-06-10 11:00,10,111.08,111.1,111.01,111.04,13136
20080901|2008-06-10 11:30,10,111.05,111.05,110.98,110.99,10013
20080901|2008-06-10 12:00,10,111,111.01,110.87,110.88,7323
20080901|2008-06-10 12:30,10,110.88,110.91,110.86,110.88,5304
20080901|2008-06-10 13:00,10,110.88,110.94,110.86,110.87,1800
20080901|2008-06-10 13:30,10,110.87,110.89,110.82,110.86,2874
20080901|2008-06-10 14:00,10,110.87,110.89,110.84,110.84,434
20080901|2008-06-10 14:30,10,110.84,110.88,110.78,110.78,3769
20080901|2008-06-10 15:00,10,110.8,110.8,110.8,110.8,93
20080901|2008-06-11 01:00,11,110.76,111,110.73,110.93,36367
20080901|2008-06-11 01:30,11,110.94,111.09,110.82,111.05,42856
20080901|2008-06-11 02:00,11,111.05,111.13,111.02,111.1,53702
20080901|2008-06-11 02:30,11,111.09,111.14,110.99,111.13,66898
20080901|2008-06-11 03:00,11,111.12,111.29,111.03,111.13,91969
20080901|2008-06-11 03:30,11,111.13,111.32,111.12,111.21,70863
20080901|2008-06-11 04:00,11,111.22,111.22,111.08,111.12,56246
20080901|2008-06-11 04:30,11,111.12,111.12,111,111,59583
20080901|2008-06-11 05:00,11,111,111.01,110.81,110.9,75853
20080901|2008-06-11 05:30,11,110.9,110.99,110.87,110.91,42400
20080901|2008-06-11 06:00,11,110.91,110.97,110.85,110.93,31885
20080901|2008-06-11 06:30,11,110.93,110.96,110.86,110.95,23972
20080901|2008-06-11 07:00,11,110.96,111.04,110.9,110.93,42243
20080901|2008-06-11 07:30,11,110.92,111.04,110.9,111.03,44421
20080901|2008-06-11 08:00,11,111.03,111.13,110.81,110.91,76072
20080901|2008-06-11 08:30,11,110.91,111.01,110.86,110.98,55989
20080901|2008-06-11 09:00,11,110.99,111.1,110.96,111.04,85966
20080901|2008-06-11 09:30,11,111.03,111.15,110.81,110.89,92311
20080901|2008-06-11 10:00,11,110.88,110.94,110.79,110.9,55818
20080901|2008-06-11 10:30,11,110.9,110.9,110.63,110.71,68231
20080901|2008-06-11 11:00,11,110.71,110.74,110.6,110.74,26254
20080901|2008-06-11 11:30,11,110.73,110.75,110.65,110.66,5852
20080901|2008-06-11 12:00,11,110.67,110.68,110.57,110.59,3178
20080901|2008-06-11 12:30,11,110.6,110.64,110.57,110.62,3470
20080901|2008-06-11 13:00,11,110.62,110.62,110.52,110.57,2626
20080901|2008-06-11 13:30,11,110.58,110.74,110.58,110.71,1432
20080901|2008-06-11 14:00,11,110.71,110.71,110.62,110.62,588
20080901|2008-06-11 14:30,11,110.62,110.69,110.58,110.68,1329
20080901|2008-06-11 15:00,11,110.69,110.69,110.69,110.69,14
20080901|2008-06-12 01:00,12,110.72,110.85,110.7,110.75,30073
20080901|2008-06-12 01:30,12,110.75,110.78,110.63,110.65,23529
20080901|2008-06-12 02:00,12,110.65,110.67,110.5,110.62,56822
20080901|2008-06-12 02:30,12,110.62,110.62,110.43,110.57,64154
20080901|2008-06-12 03:00,12,110.58,110.58,110.45,110.51,33356
20080901|2008-06-12 03:30,12,110.51,110.56,110.45,110.48,41793
20080901|2008-06-12 04:00,12,110.48,110.55,110.44,110.54,35191
20080901|2008-06-12 04:30,12,110.54,110.59,110.49,110.55,33159
20080901|2008-06-12 05:00,12,110.56,110.6,110.52,110.54,29303
20080901|2008-06-12 05:30,12,110.55,110.64,110.52,110.57,44531
20080901|2008-06-12 06:00,12,110.58,110.62,110.54,110.57,19559
20080901|2008-06-12 06:30,12,110.58,110.63,110.57,110.62,26046
20080901|2008-06-12 07:00,12,110.62,110.62,110.28,110.28,68777
20080901|2008-06-12 07:30,12,110.28,110.5,110.27,110.48,129776
20080901|2008-06-12 08:00,12,110.48,110.62,110.46,110.59,68915
20080901|2008-06-12 08:30,12,110.59,110.79,110.5,110.51,116048
20080901|2008-06-12 09:00,12,110.52,110.63,110.45,110.59,47154
20080901|2008-06-12 09:30,12,110.59,110.6,110.43,110.48,38396
20080901|2008-06-12 10:00,12,110.47,110.48,110.36,110.42,35553
20080901|2008-06-12 10:30,12,110.42,110.45,110.35,110.38,19538
20080901|2008-06-12 11:00,12,110.38,110.4,110.33,110.36,10778
20080901|2008-06-12 11:30,12,110.36,110.4,110.31,110.34,6994
20080901|2008-06-12 12:00,12,110.34,110.43,110.31,110.36,4048
20080901|2008-06-12 12:30,12,110.37,110.39,110.31,110.37,2674
20080901|2008-06-12 13:00,12,110.36,110.37,110.3,110.31,2905
20080901|2008-06-12 13:30,12,110.32,110.33,110.3,110.3,789
20080901|2008-06-12 14:00,12,110.31,110.35,110.28,110.32,966
20080901|2008-06-12 14:30,12,110.32,110.32,110.22,110.22,3424
20080901|2008-06-12 15:00,12,110.22,110.22,110.22,110.22,146
20080901|2008-06-13 01:00,13,110.3,110.39,110.27,110.35,20293
20080901|2008-06-13 01:30,13,110.35,110.47,110.33,110.43,30266
20080901|2008-06-13 02:00,13,110.43,110.48,110.35,110.36,29947
20080901|2008-06-13 02:30,13,110.36,110.37,110.12,110.26,77541
20080901|2008-06-13 03:00,13,110.27,110.29,110.01,110.03,97628
20080901|2008-06-13 03:30,13,110.04,110.22,110.02,110.14,68423
20080901|2008-06-13 04:00,13,110.14,110.14,110,110.03,71672
20080901|2008-06-13 04:30,13,110.02,110.09,109.94,109.98,65628
20080901|2008-06-13 05:00,13,109.98,110.04,109.89,109.95,59120
20080901|2008-06-13 05:30,13,109.96,110.04,109.95,110.04,27867
20080901|2008-06-13 06:00,13,110.03,110.05,109.93,109.97,22681
20080901|2008-06-13 06:30,13,109.98,109.99,109.8,109.85,50268
20080901|2008-06-13 07:00,13,109.85,110.02,109.8,109.92,41547
20080901|2008-06-13 07:30,13,109.92,110.13,109.9,110.12,92524
20080901|2008-06-13 08:00,13,110.13,110.22,110.03,110.04,76777
20080901|2008-06-13 08:30,13,110.05,110.24,109.96,110.2,66875
20080901|2008-06-13 09:00,13,110.19,110.29,110.09,110.23,74443
20080901|2008-06-13 09:30,13,110.24,110.24,110.07,110.09,42794
20080901|2008-06-13 10:00,13,110.09,110.09,109.84,109.92,58610
20080901|2008-06-13 10:30,13,109.92,110.14,109.91,110.11,19347
20080901|2008-06-13 11:00,13,110.11,110.14,110.09,110.13,6582
20080901|2008-06-13 11:30,13,110.12,110.14,110.04,110.06,5416
20080901|2008-06-13 12:00,13,110.07,110.11,110,110,1590
20080901|2008-06-13 12:30,13,110.01,110.02,109.9,109.97,1724
20080901|2008-06-13 13:00,13,109.98,109.99,109.91,109.92,723
20080901|2008-06-13 13:30,13,109.91,109.92,109.87,109.87,2260
20080901|2008-06-13 14:00,13,109.87,109.87,109.82,109.86,1657
20080901|2008-06-13 14:30,13,109.86,109.87,109.83,109.87,783
20080901|2008-06-13 15:00,13,109.86,109.86,109.86,109.86,19
20080901|2008-06-16 01:00,16,110,110.03,109.84,109.85,22451
20080901|2008-06-16 01:30,16,109.86,109.98,109.8,109.89,21621
20080901|2008-06-16 02:00,16,109.89,110.13,109.89,110.06,42479
20080901|2008-06-16 02:30,16,110.06,110.11,109.99,110.01,24521
20080901|2008-06-16 03:00,16,110.01,110.09,109.99,110.05,19348
20080901|2008-06-16 03:30,16,110.05,110.14,110.02,110.1,34898
20080901|2008-06-16 04:00,16,110.09,110.25,110.05,110.19,49161
20080901|2008-06-16 04:30,16,110.2,110.23,110.14,110.19,27368
20080901|2008-06-16 05:00,16,110.2,110.28,110.19,110.26,29899
20080901|2008-06-16 05:30,16,110.26,110.27,110.2,110.26,22724
20080901|2008-06-16 06:00,16,110.25,110.26,110.18,110.21,17719
20080901|2008-06-16 06:30,16,110.21,110.25,110.19,110.24,14714
20080901|2008-06-16 07:00,16,110.24,110.26,110.14,110.24,30809
20080901|2008-06-16 07:30,16,110.25,110.37,110.2,110.27,62551
20080901|2008-06-16 08:00,16,110.28,110.3,110.05,110.09,55668
20080901|2008-06-16 08:30,16,110.09,110.11,109.84,109.89,73905
20080901|2008-06-16 09:00,16,109.9,109.96,109.83,109.91,53071
20080901|2008-06-16 09:30,16,109.92,110.08,109.92,110,50687
20080901|2008-06-16 10:00,16,109.99,110.17,109.99,110.14,41761
20080901|2008-06-16 10:30,16,110.14,110.18,110.12,110.16,11647
20080901|2008-06-16 11:00,16,110.15,110.19,110.15,110.19,9975
20080901|2008-06-16 11:30,16,110.18,110.19,110.09,110.14,6182
20080901|2008-06-16 12:00,16,110.13,110.18,110.12,110.13,1411
20080901|2008-06-16 12:30,16,110.12,110.13,110.08,110.09,1541
20080901|2008-06-16 13:00,16,110.1,110.13,110.09,110.12,638
20080901|2008-06-16 13:30,16,110.11,110.12,110.06,110.07,984
20080901|2008-06-16 14:00,16,110.08,110.09,110.06,110.07,587
20080901|2008-06-16 14:30,16,110.06,110.08,110.05,110.05,980
20080901|2008-06-16 15:00,16,110.05,110.05,110.05,110.05,40
20080901|2008-06-17 01:00,17,110.26,110.28,110.17,110.22,19063
20080901|2008-06-17 01:30,17,110.21,110.28,110.16,110.23,16602
20080901|2008-06-17 02:00,17,110.23,110.43,110.22,110.34,65167
20080901|2008-06-17 02:30,17,110.35,110.35,110.26,110.29,33663
20080901|2008-06-17 03:00,17,110.29,110.32,110.14,110.2,41437
20080901|2008-06-17 03:30,17,110.2,110.4,110.19,110.39,56617
20080901|2008-06-17 04:00,17,110.39,110.42,110.21,110.33,68049
20080901|2008-06-17 04:30,17,110.33,110.44,110.29,110.38,40672
20080901|2008-06-17 05:00,17,110.37,110.46,110.35,110.37,29493
20080901|2008-06-17 05:30,17,110.37,110.43,110.35,110.37,18907
20080901|2008-06-17 06:00,17,110.36,110.4,110.35,110.4,12264
20080901|2008-06-17 06:30,17,110.4,110.4,110.33,110.38,16163
20080901|2008-06-17 07:00,17,110.38,110.39,110.21,110.29,32041
20080901|2008-06-17 07:30,17,110.29,110.47,110.27,110.32,51680
20080901|2008-06-17 08:00,17,110.32,110.4,110.27,110.3,46297
20080901|2008-06-17 08:30,17,110.29,110.36,110.22,110.24,43701
20080901|2008-06-17 09:00,17,110.23,110.25,110.12,110.15,60802
20080901|2008-06-17 09:30,17,110.14,110.24,110.09,110.2,45641
20080901|2008-06-17 10:00,17,110.2,110.31,110.13,110.3,30717
20080901|2008-06-17 10:30,17,110.3,110.42,110.26,110.39,33811
20080901|2008-06-17 11:00,17,110.4,110.45,110.34,110.37,20611
20080901|2008-06-17 11:30,17,110.36,110.41,110.34,110.39,7079
20080901|2008-06-17 12:00,17,110.4,110.41,110.31,110.34,2358
20080901|2008-06-17 12:30,17,110.34,110.35,110.31,110.32,1282
20080901|2008-06-17 13:00,17,110.32,110.35,110.3,110.31,1372
20080901|2008-06-17 13:30,17,110.32,110.36,110.3,110.32,914
20080901|2008-06-17 14:00,17,110.33,110.35,110.28,110.3,1409
20080901|2008-06-17 14:30,17,110.3,110.35,110.29,110.35,562
20080901|2008-06-17 15:00,17,110.36,110.36,110.36,110.36,65
20080901|2008-06-18 01:00,18,110.28,110.45,110.28,110.39,16200
20080901|2008-06-18 01:30,18,110.4,110.5,110.38,110.41,25867
20080901|2008-06-18 02:00,18,110.41,110.47,110.37,110.41,21106
20080901|2008-06-18 02:30,18,110.4,110.42,110.24,110.3,35133
20080901|2008-06-18 03:00,18,110.3,110.36,110.27,110.32,25467
20080901|2008-06-18 03:30,18,110.32,110.34,110.19,110.32,55757
20080901|2008-06-18 04:00,18,110.32,110.33,110.19,110.27,38491
20080901|2008-06-18 04:30,18,110.27,110.28,110.21,110.23,22593
20080901|2008-06-18 05:00,18,110.22,110.39,110.22,110.37,42207
20080901|2008-06-18 05:30,18,110.37,110.39,110.33,110.37,25838
20080901|2008-06-18 06:00,18,110.37,110.41,110.34,110.38,22295
20080901|2008-06-18 06:30,18,110.38,110.38,110.32,110.33,22404
20080901|2008-06-18 07:00,18,110.33,110.37,110.28,110.32,28508
20080901|2008-06-18 07:30,18,110.32,110.34,110.2,110.26,31928
20080901|2008-06-18 08:00,18,110.26,110.39,110.26,110.38,45505
20080901|2008-06-18 08:30,18,110.38,110.41,110.3,110.37,35947
20080901|2008-06-18 09:00,18,110.36,110.37,110.23,110.31,41347
20080901|2008-06-18 09:30,18,110.31,110.38,110.27,110.28,41408
20080901|2008-06-18 10:00,18,110.28,110.32,110.21,110.31,37294
20080901|2008-06-18 10:30,18,110.31,110.31,110.21,110.27,22877
20080901|2008-06-18 11:00,18,110.27,110.28,110.22,110.26,6165
20080901|2008-06-18 11:30,18,110.26,110.36,110.25,110.36,7556
20080901|2008-06-18 12:00,18,110.36,110.39,110.34,110.38,3036
20080901|2008-06-18 12:30,18,110.38,110.4,110.36,110.36,1632
20080901|2008-06-18 13:00,18,110.36,110.42,110.36,110.41,1234
20080901|2008-06-18 13:30,18,110.42,110.42,110.35,110.37,1229
20080901|2008-06-18 14:00,18,110.36,110.39,110.32,110.33,1037
20080901|2008-06-18 14:30,18,110.32,110.37,110.32,110.36,783
20080901|2008-06-18 15:00,18,110.35,110.35,110.35,110.35,16
20080901|2008-06-19 01:00,19,110.33,110.4,110.32,110.35,13652
20080901|2008-06-19 01:30,19,110.35,110.54,110.28,110.54,33851
20080901|2008-06-19 02:00,19,110.54,110.54,110.46,110.5,51022
20080901|2008-06-19 02:30,19,110.5,110.74,110.49,110.69,103867
20080901|2008-06-19 03:00,19,110.69,110.69,110.45,110.48,62165
20080901|2008-06-19 03:30,19,110.47,110.52,110.08,110.2,167140
20080901|2008-06-19 04:00,19,110.2,110.25,110.16,110.21,44694
20080901|2008-06-19 04:30,19,110.21,110.26,110.12,110.14,55203
20080901|2008-06-19 05:00,19,110.15,110.22,110.15,110.19,22669
20080901|2008-06-19 05:30,19,110.19,110.25,110.16,110.2,20788
20080901|2008-06-19 06:00,19,110.21,110.24,110.06,110.13,34309
20080901|2008-06-19 06:30,19,110.13,110.19,110.07,110.09,20343
20080901|2008-06-19 07:00,19,110.09,110.13,110.02,110.07,36065
20080901|2008-06-19 07:30,19,110.06,110.06,109.85,109.98,109428
20080901|2008-06-19 08:00,19,109.98,110.04,109.93,109.93,43364
20080901|2008-06-19 08:30,19,109.94,110.07,109.89,109.99,50640
20080901|2008-06-19 09:00,19,109.99,110.08,109.87,109.88,55135
20080901|2008-06-19 09:30,19,109.88,109.92,109.65,109.69,103008
20080901|2008-06-19 10:00,19,109.7,109.82,109.67,109.76,58486
20080901|2008-06-19 10:30,19,109.76,109.79,109.71,109.72,23092
20080901|2008-06-19 11:00,19,109.73,109.75,109.67,109.7,19785
20080901|2008-06-19 11:30,19,109.7,109.83,109.68,109.81,7999
20080901|2008-06-19 12:00,19,109.8,109.84,109.77,109.77,2025
20080901|2008-06-19 12:30,19,109.76,109.84,109.76,109.79,1087
20080901|2008-06-19 13:00,19,109.8,109.8,109.74,109.74,419
20080901|2008-06-19 13:30,19,109.74,109.81,109.74,109.79,1399
20080901|2008-06-19 14:00,19,109.78,109.79,109.74,109.74,1415
20080901|2008-06-19 14:30,19,109.74,109.78,109.74,109.75,700
20080901|2008-06-19 15:00,19,109.74,109.74,109.74,109.74,100
20080901|2008-06-20 01:00,20,109.93,109.98,109.85,109.87,17263
20080901|2008-06-20 01:30,20,109.86,109.95,109.86,109.94,16926
20080901|2008-06-20 02:00,20,109.95,109.97,109.87,109.95,26693
20080901|2008-06-20 02:30,20,109.96,110.02,109.95,110,28756
20080901|2008-06-20 03:00,20,110.01,110.05,109.99,110.02,27163
20080901|2008-06-20 03:30,20,110.02,110.05,109.96,109.98,40332
20080901|2008-06-20 04:00,20,109.99,110.04,109.96,109.99,21951
20080901|2008-06-20 04:30,20,109.98,110.05,109.98,110.03,17761
20080901|2008-06-20 05:00,20,110.03,110.06,110.01,110.04,14954
20080901|2008-06-20 05:30,20,110.05,110.06,109.98,110,17793
20080901|2008-06-20 06:00,20,110,110.32,109.99,110.13,91615
20080901|2008-06-20 06:30,20,110.14,110.22,110.11,110.17,36422
20080901|2008-06-20 07:00,20,110.17,110.26,110.12,110.26,29783
20080901|2008-06-20 07:30,20,110.26,110.31,110.22,110.29,34022
20080901|2008-06-20 08:00,20,110.29,110.29,110.12,110.17,41225
20080901|2008-06-20 08:30,20,110.17,110.37,110.17,110.37,54370
20080901|2008-06-20 09:00,20,110.37,110.42,110.23,110.26,49671
20080901|2008-06-20 09:30,20,110.25,110.35,110.22,110.27,39759
20080901|2008-06-20 10:00,20,110.27,110.3,110.22,110.24,28382
20080901|2008-06-20 10:30,20,110.25,110.27,110.08,110.14,18853
20080901|2008-06-20 11:00,20,110.13,110.21,110.11,110.18,12355
20080901|2008-06-20 11:30,20,110.18,110.19,110.14,110.14,2262
20080901|2008-06-20 12:00,20,110.14,110.14,110.05,110.14,1653
20080901|2008-06-20 12:30,20,110.14,110.21,110.12,110.17,1243
20080901|2008-06-20 13:00,20,110.16,110.22,110.15,110.18,490
20080901|2008-06-20 13:30,20,110.18,110.25,110.18,110.24,753
20080901|2008-06-20 14:00,20,110.24,110.24,110.15,110.16,893
20080901|2008-06-20 14:30,20,110.15,110.16,110.06,110.08,1871
20080901|2008-06-20 15:00,20,110.07,110.07,110.07,110.07,50
20080901|2008-06-23 01:00,23,110.11,110.35,110.1,110.29,15472
20080901|2008-06-23 01:30,23,110.3,110.38,110.23,110.35,15483
20080901|2008-06-23 02:00,23,110.35,110.45,110.29,110.39,34751
20080901|2008-06-23 02:30,23,110.4,110.62,110.38,110.58,38048
20080901|2008-06-23 03:00,23,110.58,110.69,110.57,110.58,77462
20080901|2008-06-23 03:30,23,110.59,110.64,110.51,110.57,38465
20080901|2008-06-23 04:00,23,110.58,110.62,110.52,110.52,35896
20080901|2008-06-23 04:30,23,110.52,110.58,110.51,110.55,20751
20080901|2008-06-23 05:00,23,110.54,110.56,110.44,110.48,22643
20080901|2008-06-23 05:30,23,110.47,110.49,110.44,110.48,14768
20080901|2008-06-23 06:00,23,110.48,110.49,110.45,110.48,35666
20080901|2008-06-23 06:30,23,110.48,110.48,110.38,110.41,18345
20080901|2008-06-23 07:00,23,110.41,110.55,110.41,110.53,28772
20080901|2008-06-23 07:30,23,110.52,110.63,110.51,110.57,33208
20080901|2008-06-23 08:00,23,110.57,110.65,110.54,110.63,31379
20080901|2008-06-23 08:30,23,110.64,110.66,110.59,110.65,36405
20080901|2008-06-23 09:00,23,110.65,110.7,110.61,110.67,44743
20080901|2008-06-23 09:30,23,110.66,110.69,110.55,110.57,34944
20080901|2008-06-23 10:00,23,110.57,110.57,110.45,110.49,58579
20080901|2008-06-23 10:30,23,110.49,110.5,110.41,110.43,25108
20080901|2008-06-23 11:00,23,110.43,110.45,110.39,110.39,11197
20080901|2008-06-23 11:30,23,110.4,110.41,110.31,110.31,10548
20080901|2008-06-23 12:00,23,110.31,110.35,110.29,110.33,2619
20080901|2008-06-23 12:30,23,110.33,110.33,110.29,110.32,1132
20080901|2008-06-23 13:00,23,110.32,110.34,110.28,110.33,1143
20080901|2008-06-23 13:30,23,110.32,110.34,110.3,110.34,323
20080901|2008-06-23 14:00,23,110.34,110.37,110.28,110.28,888
20080901|2008-06-23 14:30,23,110.29,110.33,110.28,110.29,480
20080901|2008-06-23 15:00,23,110.29,110.29,110.29,110.29,159
20080901|2008-06-24 01:00,24,110.3,110.33,110.22,110.26,22149
20080901|2008-06-24 01:30,24,110.27,110.35,110.2,110.28,18864
20080901|2008-06-24 02:00,24,110.29,110.29,110.11,110.12,41608
20080901|2008-06-24 02:30,24,110.12,110.24,110.11,110.22,32784
20080901|2008-06-24 03:00,24,110.22,110.29,110.2,110.29,30107
20080901|2008-06-24 03:30,24,110.28,110.33,110.26,110.31,33578
20080901|2008-06-24 04:00,24,110.3,110.39,110.28,110.39,48706
20080901|2008-06-24 04:30,24,110.39,110.62,110.33,110.43,104520
20080901|2008-06-24 05:00,24,110.43,110.51,110.38,110.51,37277
20080901|2008-06-24 05:30,24,110.5,110.52,110.4,110.44,24356
20080901|2008-06-24 06:00,24,110.45,110.53,110.44,110.5,21080
20080901|2008-06-24 06:30,24,110.5,110.53,110.4,110.42,22908
20080901|2008-06-24 07:00,24,110.42,110.52,110.35,110.47,32492
20080901|2008-06-24 07:30,24,110.47,110.57,110.45,110.51,35856
20080901|2008-06-24 08:00,24,110.5,110.59,110.47,110.54,33273
20080901|2008-06-24 08:30,24,110.55,110.72,110.51,110.69,58423
20080901|2008-06-24 09:00,24,110.69,110.76,110.63,110.67,70911
20080901|2008-06-24 09:30,24,110.66,110.74,110.51,110.54,68499
20080901|2008-06-24 10:00,24,110.53,110.61,110.46,110.5,47573
20080901|2008-06-24 10:30,24,110.51,110.54,110.45,110.47,14951
20080901|2008-06-24 11:00,24,110.48,110.51,110.45,110.46,8672
20080901|2008-06-24 11:30,24,110.46,110.51,110.45,110.5,3761
20080901|2008-06-24 12:00,24,110.5,110.54,110.49,110.51,2706
20080901|2008-06-24 12:30,24,110.52,110.56,110.51,110.54,844
20080901|2008-06-24 13:00,24,110.54,110.56,110.52,110.54,1103
20080901|2008-06-24 13:30,24,110.55,110.55,110.51,110.54,495
20080901|2008-06-24 14:00,24,110.54,110.6,110.54,110.58,1673
20080901|2008-06-24 14:30,24,110.58,110.58,110.49,110.5,1549
20080901|2008-06-24 15:00,24,110.51,110.51,110.51,110.51,147
20080901|2008-06-25 01:00,25,110.48,110.51,110.43,110.43,10019
20080901|2008-06-25 01:30,25,110.44,110.51,110.43,110.44,11436
20080901|2008-06-25 02:00,25,110.44,110.46,110.31,110.33,40613
20080901|2008-06-25 02:30,25,110.33,110.41,110.27,110.4,39090
20080901|2008-06-25 03:00,25,110.4,110.41,110.32,110.4,29944
20080901|2008-06-25 03:30,25,110.39,110.46,110.35,110.36,42973
20080901|2008-06-25 04:00,25,110.37,110.42,110.23,110.34,81187
20080901|2008-06-25 04:30,25,110.34,110.39,110.26,110.33,44490
20080901|2008-06-25 05:00,25,110.34,110.37,110.29,110.36,27440
20080901|2008-06-25 05:30,25,110.37,110.41,110.34,110.4,17027
20080901|2008-06-25 06:00,25,110.4,110.42,110.32,110.37,20656
20080901|2008-06-25 06:30,25,110.38,110.43,110.36,110.39,18046
20080901|2008-06-25 07:00,25,110.4,110.45,110.35,110.35,23604
20080901|2008-06-25 07:30,25,110.36,110.43,110.34,110.4,28507
20080901|2008-06-25 08:00,25,110.4,110.55,110.39,110.53,32536
20080901|2008-06-25 08:30,25,110.52,110.58,110.49,110.51,38249
20080901|2008-06-25 09:00,25,110.51,110.55,110.45,110.48,37085
20080901|2008-06-25 09:30,25,110.49,110.49,110.38,110.41,41197
20080901|2008-06-25 10:00,25,110.41,110.48,110.38,110.43,28042
20080901|2008-06-25 10:30,25,110.42,110.46,110.4,110.43,11937
20080901|2008-06-25 11:00,25,110.44,110.46,110.41,110.45,7598
20080901|2008-06-25 11:30,25,110.46,110.46,110.41,110.45,6279
20080901|2008-06-25 12:00,25,110.45,110.49,110.44,110.46,1175
20080901|2008-06-25 12:30,25,110.47,110.48,110.41,110.44,661
20080901|2008-06-25 13:00,25,110.44,110.53,110.32,110.51,6762
20080901|2008-06-25 13:30,25,110.51,110.6,110.48,110.59,5036
20080901|2008-06-25 14:00,25,110.59,110.6,110.53,110.6,2867
20080901|2008-06-25 14:30,25,110.59,110.6,110.49,110.5,1964
20080901|2008-06-25 15:00,25,110.53,110.53,110.53,110.53,9
20080901|2008-06-26 01:00,26,110.57,110.62,110.43,110.47,15370
20080901|2008-06-26 01:30,26,110.46,110.59,110.46,110.57,13111
20080901|2008-06-26 02:00,26,110.58,110.7,110.58,110.67,39981
20080901|2008-06-26 02:30,26,110.66,110.72,110.63,110.69,34286
20080901|2008-06-26 03:00,26,110.69,110.72,110.64,110.69,25477
20080901|2008-06-26 03:30,26,110.69,110.7,110.58,110.66,37573
20080901|2008-06-26 04:00,26,110.66,110.66,110.6,110.63,27957
20080901|2008-06-26 04:30,26,110.63,110.64,110.5,110.56,38067
20080901|2008-06-26 05:00,26,110.56,110.59,110.51,110.52,19417
20080901|2008-06-26 05:30,26,110.53,110.53,110.47,110.53,17484
20080901|2008-06-26 06:00,26,110.53,110.54,110.43,110.48,14613
20080901|2008-06-26 06:30,26,110.49,110.67,110.46,110.57,66639
20080901|2008-06-26 07:00,26,110.57,110.65,110.55,110.6,33515
20080901|2008-06-26 07:30,26,110.6,110.89,110.58,110.86,152496
20080901|2008-06-26 08:00,26,110.86,110.95,110.83,110.92,75261
20080901|2008-06-26 08:30,26,110.92,110.96,110.87,110.89,65131
20080901|2008-06-26 09:00,26,110.88,111,110.86,110.98,71914
20080901|2008-06-26 09:30,26,110.98,111.19,110.96,111.18,95322
20080901|2008-06-26 10:00,26,111.18,111.37,111.17,111.32,80099
20080901|2008-06-26 10:30,26,111.32,111.33,111.25,111.27,38625
20080901|2008-06-26 11:00,26,111.27,111.36,111.25,111.34,20050
20080901|2008-06-26 11:30,26,111.33,111.34,111.26,111.28,9421
20080901|2008-06-26 12:00,26,111.28,111.39,111.28,111.39,4590
20080901|2008-06-26 12:30,26,111.39,111.44,111.35,111.38,3280
20080901|2008-06-26 13:00,26,111.38,111.38,111.28,111.33,1884
20080901|2008-06-26 13:30,26,111.33,111.42,111.3,111.39,1772
20080901|2008-06-26 14:00,26,111.39,111.39,111.34,111.35,361
20080901|2008-06-26 14:30,26,111.36,111.45,111.3,111.44,1096
20080901|2008-06-26 15:00,26,111.4,111.4,111.4,111.4,188
20080901|2008-06-27 01:00,27,111.4,111.41,111.26,111.32,19570
20080901|2008-06-27 01:30,27,111.31,111.54,111.31,111.46,56444
20080901|2008-06-27 02:00,27,111.45,111.51,111.27,111.35,71347
20080901|2008-06-27 02:30,27,111.35,111.51,111.32,111.49,54681
20080901|2008-06-27 03:00,27,111.5,111.5,111.34,111.37,43641
20080901|2008-06-27 03:30,27,111.37,111.4,111.32,111.32,55117
20080901|2008-06-27 04:00,27,111.32,111.33,111.13,111.2,93013
20080901|2008-06-27 04:30,27,111.2,111.23,111.07,111.16,63731
20080901|2008-06-27 05:00,27,111.15,111.19,111.08,111.16,28797
20080901|2008-06-27 05:30,27,111.15,111.23,111.06,111.21,30528
20080901|2008-06-27 06:00,27,111.22,111.28,111.16,111.22,32080
20080901|2008-06-27 06:30,27,111.22,111.31,111.18,111.29,21551
20080901|2008-06-27 07:00,27,111.28,111.41,111.19,111.27,48082
20080901|2008-06-27 07:30,27,111.27,111.35,111.18,111.21,41744
20080901|2008-06-27 08:00,27,111.21,111.33,111.12,111.29,37310
20080901|2008-06-27 08:30,27,111.29,111.38,111.24,111.28,44575
20080901|2008-06-27 09:00,27,111.28,111.34,111.17,111.27,46730
20080901|2008-06-27 09:30,27,111.26,111.35,111.2,111.35,44080
20080901|2008-06-27 10:00,27,111.35,111.41,111.29,111.3,60111
20080901|2008-06-27 10:30,27,111.3,111.33,111.2,111.21,22789
20080901|2008-06-27 11:00,27,111.21,111.22,111.16,111.22,9352
20080901|2008-06-27 11:30,27,111.22,111.25,111.18,111.23,3847
20080901|2008-06-27 12:00,27,111.22,111.33,111.22,111.32,2777
20080901|2008-06-27 12:30,27,111.32,111.34,111.25,111.25,991
20080901|2008-06-27 13:00,27,111.26,111.3,111.18,111.19,1365
20080901|2008-06-27 13:30,27,111.19,111.23,111.16,111.17,1051
20080901|2008-06-27 14:00,27,111.18,111.22,111.16,111.22,168
20080901|2008-06-27 14:30,27,111.21,111.22,111.15,111.19,1022
20080901|2008-06-27 15:00,27,111.23,111.23,111.23,111.23,30
20080901|2008-06-30 01:00,30,111.33,111.35,111.24,111.26,10380
20080901|2008-06-30 01:30,30,111.26,111.27,111.18,111.24,13588
20080901|2008-06-30 02:00,30,111.24,111.33,111.18,111.19,25536
20080901|2008-06-30 02:30,30,111.19,111.3,111.19,111.27,24483
20080901|2008-06-30 03:00,30,111.27,111.3,111.21,111.27,26582
20080901|2008-06-30 03:30,30,111.28,111.3,111.11,111.13,55339
20080901|2008-06-30 04:00,30,111.13,111.14,110.06,110.26,215660
20080901|2008-06-30 04:30,30,110.26,110.44,110.04,110.39,121083
20080901|2008-06-30 05:00,30,110.39,110.43,110.24,110.41,53789
20080901|2008-06-30 05:30,30,110.42,110.55,110.35,110.52,43638
20080901|2008-06-30 06:00,30,110.53,110.54,110.33,110.34,37127
20080901|2008-06-30 06:30,30,110.34,110.48,110.32,110.45,40168
20080901|2008-06-30 07:00,30,110.45,110.45,110.26,110.28,46017
20080901|2008-06-30 07:30,30,110.28,110.38,110.26,110.31,31539
20080901|2008-06-30 08:00,30,110.31,110.44,110.28,110.42,35473
20080901|2008-06-30 08:30,30,110.42,110.54,110.33,110.5,57981
20080901|2008-06-30 09:00,30,110.5,110.73,110.5,110.62,78983
20080901|2008-06-30 09:30,30,110.62,110.67,110.52,110.56,53804
20080901|2008-06-30 10:00,30,110.56,110.61,110.32,110.35,86898
20080901|2008-06-30 10:30,30,110.35,110.41,110.3,110.38,25722
20080901|2008-06-30 11:00,30,110.38,110.42,110.37,110.4,11098
20080901|2008-06-30 11:30,30,110.41,110.52,110.4,110.41,8382
20080901|2008-06-30 12:00,30,110.42,110.46,110.41,110.46,1647
20080901|2008-06-30 12:30,30,110.46,110.46,110.41,110.42,960
20080901|2008-06-30 13:00,30,110.43,110.43,110.32,110.33,1022
20080901|2008-06-30 13:30,30,110.32,110.37,110.31,110.31,1241
20080901|2008-06-30 14:00,30,110.32,110.4,110.31,110.38,541
20080901|2008-06-30 14:30,30,110.39,110.4,110.32,110.4,957
20080901|2008-06-30 15:00,30,110.54,110.54,110.54,110.54,2006
20080901|2008-07-01 01:00,1,110.45,110.64,110.43,110.56,30731
20080901|2008-07-01 01:30,1,110.56,110.59,110.43,110.44,19353
20080901|2008-07-01 02:00,1,110.43,110.54,110.29,110.51,54810
20080901|2008-07-01 02:30,1,110.51,110.63,110.5,110.6,35068
20080901|2008-07-01 03:00,1,110.6,110.63,110.51,110.59,30948
20080901|2008-07-01 03:30,1,110.59,110.65,110.52,110.57,37499
20080901|2008-07-01 04:00,1,110.57,110.63,110.54,110.62,29591
20080901|2008-07-01 04:30,1,110.62,110.69,110.58,110.58,43819
20080901|2008-07-01 05:00,1,110.58,110.72,110.58,110.68,27092
20080901|2008-07-01 05:30,1,110.69,110.76,110.66,110.75,26416
20080901|2008-07-01 06:00,1,110.75,111.12,110.7,111.07,85203
20080901|2008-07-01 06:30,1,111.07,111.16,111,111.01,58479
20080901|2008-07-01 07:00,1,111.02,111.08,110.98,111.06,48544
20080901|2008-07-01 07:30,1,111.07,111.22,111.04,111.17,55672
20080901|2008-07-01 08:00,1,111.17,111.32,111.14,111.29,60109
20080901|2008-07-01 08:30,1,111.3,111.3,110.92,110.94,77953
20080901|2008-07-01 09:00,1,110.94,111.06,110.82,110.84,117022
20080901|2008-07-01 09:30,1,110.84,110.84,110.55,110.55,119223
20080901|2008-07-01 10:00,1,110.55,110.56,110.37,110.49,93292
20080901|2008-07-01 10:30,1,110.49,110.57,110.44,110.57,33946
20080901|2008-07-01 11:00,1,110.57,110.71,110.53,110.66,24103
20080901|2008-07-01 11:30,1,110.66,110.69,110.59,110.6,12353
20080901|2008-07-01 12:00,1,110.6,110.62,110.57,110.59,1469
20080901|2008-07-01 12:30,1,110.59,110.63,110.52,110.54,1307
20080901|2008-07-01 13:00,1,110.54,110.55,110.43,110.49,3241
20080901|2008-07-01 13:30,1,110.5,110.52,110.38,110.42,1919
20080901|2008-07-01 14:00,1,110.42,110.46,110.41,110.42,404
20080901|2008-07-01 14:30,1,110.42,110.42,110.36,110.38,1221
20080901|2008-07-01 15:00,1,110.42,110.42,110.42,110.42,163
20080901|2008-07-02 01:00,2,110.53,110.53,110.34,110.36,22890
20080901|2008-07-02 01:30,2,110.36,110.37,110.13,110.19,49613
20080901|2008-07-02 02:00,2,110.19,110.34,110.16,110.28,53764
20080901|2008-07-02 02:30,2,110.28,110.34,110.2,110.29,31239
20080901|2008-07-02 03:00,2,110.29,110.3,110.19,110.27,33972
20080901|2008-07-02 03:30,2,110.27,110.32,110.01,110.09,121707
20080901|2008-07-02 04:00,2,110.09,110.12,109.86,110.02,129467
20080901|2008-07-02 04:30,2,110.02,110.09,109.91,109.93,57736
20080901|2008-07-02 05:00,2,109.93,110.01,109.88,109.98,37116
20080901|2008-07-02 05:30,2,109.99,110.1,109.99,110.07,29691
20080901|2008-07-02 06:00,2,110.06,110.1,110.05,110.06,26943
20080901|2008-07-02 06:30,2,110.06,110.15,110.01,110.12,23030
20080901|2008-07-02 07:00,2,110.12,110.32,109.96,110.21,76781
20080901|2008-07-02 07:30,2,110.21,110.29,110.18,110.25,35345
20080901|2008-07-02 08:00,2,110.25,110.34,110.22,110.33,39518
20080901|2008-07-02 08:30,2,110.33,110.36,110.26,110.3,47064
20080901|2008-07-02 09:00,2,110.3,110.36,110.22,110.23,41892
20080901|2008-07-02 09:30,2,110.23,110.28,110.06,110.09,61557
20080901|2008-07-02 10:00,2,110.09,110.17,109.99,110.07,47680
20080901|2008-07-02 10:30,2,110.07,110.21,110.06,110.21,26046
20080901|2008-07-02 11:00,2,110.21,110.21,110.11,110.18,12959
20080901|2008-07-02 11:30,2,110.18,110.21,110.12,110.2,6339
20080901|2008-07-02 12:00,2,110.19,110.2,110.11,110.16,2400
20080901|2008-07-02 12:30,2,110.15,110.15,110.02,110.04,2242
20080901|2008-07-02 13:00,2,110.05,110.14,110.04,110.13,654
20080901|2008-07-02 13:30,2,110.14,110.25,110.12,110.24,1859
20080901|2008-07-02 14:00,2,110.24,110.25,110.2,110.22,652
20080901|2008-07-02 14:30,2,110.23,110.25,110.18,110.23,611
20080901|2008-07-02 15:00,2,110.25,110.25,110.25,110.25,38
20080901|2008-07-03 01:00,3,110.17,110.24,110.1,110.14,17961
20080901|2008-07-03 01:30,3,110.13,110.23,110.11,110.19,16440
20080901|2008-07-03 02:00,3,110.19,110.32,110.16,110.19,39486
20080901|2008-07-03 02:30,3,110.18,110.25,110.15,110.19,27025
20080901|2008-07-03 03:00,3,110.18,110.2,110.09,110.11,55335
20080901|2008-07-03 03:30,3,110.11,110.12,109.87,109.99,119246
20080901|2008-07-03 04:00,3,109.99,110.01,109.93,109.99,35298
20080901|2008-07-03 04:30,3,109.99,110.04,109.98,110,28545
20080901|2008-07-03 05:00,3,109.99,110.06,109.96,110.02,26603
20080901|2008-07-03 05:30,3,110.02,110.12,110.01,110.1,29018
20080901|2008-07-03 06:00,3,110.1,110.14,110.06,110.1,30683
20080901|2008-07-03 06:30,3,110.1,110.2,110.07,110.14,32165
20080901|2008-07-03 07:00,3,110.14,110.29,110.09,110.15,36397
20080901|2008-07-03 07:30,3,110.15,110.48,110.12,110.42,126305
20080901|2008-07-03 08:00,3,110.42,110.74,110.38,110.43,165367
20080901|2008-07-03 08:30,3,110.43,111.1,110.41,111.09,126565
20080901|2008-07-03 09:00,3,111.09,111.14,110.96,111.07,106015
20080901|2008-07-03 09:30,3,111.06,111.12,110.94,111.03,63956
20080901|2008-07-03 10:00,3,111.03,111.03,110.75,110.79,52995
20080901|2008-07-03 10:30,3,110.8,110.99,110.8,110.97,15456
20080901|2008-07-03 11:00,3,110.98,111.14,110.97,111.13,18381
20080901|2008-07-03 11:30,3,111.13,111.19,111.05,111.08,10892
20080901|2008-07-03 12:00,3,111.07,111.11,111.04,111.06,2423
20080901|2008-07-03 12:30,3,111.07,111.09,111.06,111.09,142
20080901|2008-07-03 13:00,3,111.09,111.09,111.06,111.07,30
20080901|2008-07-03 13:30,3,111.06,111.09,111.05,111.08,154
20080901|2008-07-03 14:00,3,111.07,111.15,111.07,111.14,365
20080901|2008-07-03 14:30,3,111.15,111.2,111.14,111.16,880
20080901|2008-07-03 15:00,3,111.14,111.14,111.14,111.14,118
20080901|2008-07-04 01:00,4,111.19,111.19,111.01,111.11,15318
20080901|2008-07-04 01:30,4,111.11,111.26,111.08,111.17,29432
20080901|2008-07-04 02:00,4,111.17,111.19,111.09,111.12,21639
20080901|2008-07-04 02:30,4,111.12,111.12,110.9,110.98,32217
20080901|2008-07-04 03:00,4,110.97,111.14,110.94,111.1,27479
20080901|2008-07-04 03:30,4,111.11,111.14,111.05,111.05,20894
20080901|2008-07-04 04:00,4,111.06,111.18,111.05,111.15,26803
20080901|2008-07-04 04:30,4,111.16,111.17,111.08,111.11,14969
20080901|2008-07-04 05:00,4,111.11,111.14,111.09,111.11,10730
20080901|2008-07-04 05:30,4,111.11,111.18,111.1,111.14,16601
20080901|2008-07-04 06:00,4,111.15,111.19,111.13,111.15,9624
20080901|2008-07-04 06:30,4,111.15,111.16,111.11,111.14,6940
20080901|2008-07-04 07:00,4,111.15,111.15,111.09,111.12,6444
20080901|2008-07-04 07:30,4,111.11,111.15,111.09,111.09,9030
20080901|2008-07-04 08:00,4,111.09,111.18,111.08,111.16,13864
20080901|2008-07-04 08:30,4,111.17,111.23,111.16,111.23,10987
20080901|2008-07-04 09:00,4,111.23,111.31,111.22,111.27,16230
20080901|2008-07-04 09:30,4,111.28,111.42,111.26,111.39,16665
20080901|2008-07-04 10:00,4,111.4,111.45,111.37,111.44,17651
20080901|2008-07-04 10:30,4,111.43,111.53,111.42,111.52,16214
20080901|2008-07-04 11:00,4,111.53,112.32,111.53,111.66,32520
20080901|2008-07-04 11:30,4,111.68,111.69,111.49,111.5,6664
20080901|2008-07-04 12:00,4,111.5,111.53,111.48,111.52,353
20080901|2008-07-04 12:30,4,111.52,111.57,111.51,111.53,58
20080901|2008-07-04 13:00,4,111.55,111.57,111.54,111.54,97
20080901|2008-07-04 13:30,4,111.53,111.58,111.51,111.52,260
20080901|2008-07-04 14:00,4,111.52,111.54,111.51,111.54,112
20080901|2008-07-04 14:30,4,111.53,111.54,111.51,111.54,130
20080901|2008-07-04 15:00,4,111.54,111.54,111.54,111.54,51
20080901|2008-07-07 01:00,7,111.45,111.57,111.42,111.51,28857
20080901|2008-07-07 01:30,7,111.51,111.53,111.44,111.48,17713
20080901|2008-07-07 02:00,7,111.49,111.79,111.47,111.64,59136
20080901|2008-07-07 02:30,7,111.63,111.72,111.59,111.67,35078
20080901|2008-07-07 03:00,7,111.68,111.7,111.6,111.63,33604
20080901|2008-07-07 03:30,7,111.63,111.73,111.63,111.73,32345
20080901|2008-07-07 04:00,7,111.72,111.73,111.63,111.66,23397
20080901|2008-07-07 04:30,7,111.66,111.76,111.65,111.72,25405
20080901|2008-07-07 05:00,7,111.73,111.88,111.67,111.85,40327
20080901|2008-07-07 05:30,7,111.85,111.85,111.76,111.76,33127
20080901|2008-07-07 06:00,7,111.76,111.78,111.7,111.74,20289
20080901|2008-07-07 06:30,7,111.73,111.89,111.7,111.78,50388
20080901|2008-07-07 07:00,7,111.78,111.79,111.68,111.77,35588
20080901|2008-07-07 07:30,7,111.78,112.02,111.77,111.95,68635
20080901|2008-07-07 08:00,7,111.95,112.03,111.92,111.99,45486
20080901|2008-07-07 08:30,7,111.99,112,111.85,111.87,49520
20080901|2008-07-07 09:00,7,111.86,112.1,111.86,112.08,49900
20080901|2008-07-07 09:30,7,112.08,112.09,111.99,112.01,42854
20080901|2008-07-07 10:00,7,112,112.08,111.94,111.94,48306
20080901|2008-07-07 10:30,7,111.95,111.99,111.92,111.94,15190
20080901|2008-07-07 11:00,7,111.94,112.28,111.9,112.24,21672
20080901|2008-07-07 11:30,7,112.24,112.28,112.1,112.27,14617
20080901|2008-07-07 12:00,7,112.26,112.35,112.23,112.33,9141
20080901|2008-07-07 12:30,7,112.32,112.36,112.26,112.31,3998
20080901|2008-07-07 13:00,7,112.31,112.34,112.27,112.28,2957
20080901|2008-07-07 13:30,7,112.29,112.3,112.22,112.24,1977
20080901|2008-07-07 14:00,7,112.23,112.23,112.13,112.13,1690
20080901|2008-07-07 14:30,7,112.12,112.12,112.05,112.07,1722
20080901|2008-07-07 15:00,7,112.05,112.05,112.05,112.05,25
20080901|2008-07-08 01:00,8,112.2,112.37,112.17,112.3,43423
20080901|2008-07-08 01:30,8,112.29,112.44,112.27,112.42,33506
20080901|2008-07-08 02:00,8,112.42,112.43,112.25,112.26,48819
20080901|2008-07-08 02:30,8,112.26,112.42,112.24,112.33,50689
20080901|2008-07-08 03:00,8,112.33,112.36,112.25,112.26,40257
20080901|2008-07-08 03:30,8,112.26,112.29,112.09,112.15,64677
20080901|2008-07-08 04:00,8,112.15,112.2,112.12,112.12,57367
20080901|2008-07-08 04:30,8,112.12,112.14,112,112.1,62913
20080901|2008-07-08 05:00,8,112.09,112.28,112.07,112.17,50138
20080901|2008-07-08 05:30,8,112.16,112.2,112.09,112.1,32546
20080901|2008-07-08 06:00,8,112.09,112.17,112.07,112.09,24540
20080901|2008-07-08 06:30,8,112.1,112.17,112.03,112.08,26508
20080901|2008-07-08 07:00,8,112.08,112.13,111.93,111.93,53725
20080901|2008-07-08 07:30,8,111.93,111.99,111.84,111.86,61035
20080901|2008-07-08 08:00,8,111.86,111.94,111.86,111.88,38677
20080901|2008-07-08 08:30,8,111.88,112.13,111.88,112.04,63137
20080901|2008-07-08 09:00,8,112.04,112.15,112,112.08,61046
20080901|2008-07-08 09:30,8,112.08,112.19,112.04,112.14,47979
20080901|2008-07-08 10:00,8,112.14,112.24,112.11,112.22,42640
20080901|2008-07-08 10:30,8,112.22,112.3,112.2,112.25,25883
20080901|2008-07-08 11:00,8,112.25,112.27,112.17,112.17,10901
20080901|2008-07-08 11:30,8,112.17,112.23,112.15,112.17,9750
20080901|2008-07-08 12:00,8,112.18,112.18,112.1,112.14,2984
20080901|2008-07-08 12:30,8,112.13,112.17,112.13,112.17,459
20080901|2008-07-08 13:00,8,112.17,112.19,112.14,112.17,1367
20080901|2008-07-08 13:30,8,112.16,112.17,112.12,112.15,1019
20080901|2008-07-08 14:00,8,112.17,112.17,112.05,112.11,1097
20080901|2008-07-08 14:30,8,112.11,112.14,112.09,112.1,601
20080901|2008-07-08 15:00,8,112.15,112.15,112.15,112.15,217
20080901|2008-07-09 01:00,9,112.06,112.11,111.93,112.05,34303
20080901|2008-07-09 01:30,9,112.05,112.11,111.96,112.07,19487
20080901|2008-07-09 02:00,9,112.07,112.09,111.8,111.95,62812
20080901|2008-07-09 02:30,9,111.95,111.97,111.82,111.87,49907
20080901|2008-07-09 03:00,9,111.86,111.97,111.85,111.94,29160
20080901|2008-07-09 03:30,9,111.95,111.96,111.77,111.88,44364
20080901|2008-07-09 04:00,9,111.88,111.9,111.75,111.76,44387
20080901|2008-07-09 04:30,9,111.77,111.87,111.74,111.87,39742
20080901|2008-07-09 05:00,9,111.87,111.95,111.81,111.94,30904
20080901|2008-07-09 05:30,9,111.94,111.96,111.88,111.91,22550
20080901|2008-07-09 06:00,9,111.91,111.94,111.85,111.86,12403
20080901|2008-07-09 06:30,9,111.86,111.88,111.68,111.69,27078
20080901|2008-07-09 07:00,9,111.69,111.86,111.66,111.81,63126
20080901|2008-07-09 07:30,9,111.81,111.86,111.77,111.85,20918
20080901|2008-07-09 08:00,9,111.86,111.95,111.84,111.91,40084
20080901|2008-07-09 08:30,9,111.91,112.15,111.87,112.13,87471
20080901|2008-07-09 09:00,9,112.14,112.18,112.04,112.09,73513
20080901|2008-07-09 09:30,9,112.09,112.23,112.08,112.13,64298
20080901|2008-07-09 10:00,9,112.12,112.24,112.09,112.14,57525
20080901|2008-07-09 10:30,9,112.15,112.23,112.13,112.22,18648
20080901|2008-07-09 11:00,9,112.21,112.23,112.18,112.19,7256
20080901|2008-07-09 11:30,9,112.19,112.24,112.19,112.21,5853
20080901|2008-07-09 12:00,9,112.21,112.25,112.21,112.21,3179
20080901|2008-07-09 12:30,9,112.22,112.26,112.21,112.24,1528
20080901|2008-07-09 13:00,9,112.25,112.26,112.22,112.25,1373
20080901|2008-07-09 13:30,9,112.25,112.3,112.24,112.3,1845
20080901|2008-07-09 14:00,9,112.3,112.37,112.3,112.34,2958
20080901|2008-07-09 14:30,9,112.33,112.47,112.3,112.44,4560
20080901|2008-07-09 15:00,9,112.47,112.47,112.47,112.47,148
20080901|2008-07-10 01:00,10,112.43,112.43,112.25,112.28,33029
20080901|2008-07-10 01:30,10,112.28,112.35,112.24,112.3,24702
20080901|2008-07-10 02:00,10,112.3,112.33,112.21,112.25,28945
20080901|2008-07-10 02:30,10,112.25,112.37,112.25,112.32,27894
20080901|2008-07-10 03:00,10,112.32,112.38,112.26,112.31,32409
20080901|2008-07-10 03:30,10,112.31,112.34,112.21,112.23,28853
20080901|2008-07-10 04:00,10,112.24,112.29,112.22,112.23,32059
20080901|2008-07-10 04:30,10,112.24,112.28,112.16,112.2,42779
20080901|2008-07-10 05:00,10,112.2,112.24,112.17,112.23,19682
20080901|2008-07-10 05:30,10,112.24,112.26,112.21,112.24,16443
20080901|2008-07-10 06:00,10,112.24,112.26,112.08,112.11,31068
20080901|2008-07-10 06:30,10,112.12,112.12,111.97,112.04,50545
20080901|2008-07-10 07:00,10,112.03,112.11,111.94,112.02,46867
20080901|2008-07-10 07:30,10,112.01,112.32,112,112.32,79132
20080901|2008-07-10 08:00,10,112.31,112.36,112.22,112.27,57395
20080901|2008-07-10 08:30,10,112.26,112.33,112.16,112.25,63427
20080901|2008-07-10 09:00,10,112.26,112.38,112.19,112.35,73667
20080901|2008-07-10 09:30,10,112.35,112.37,112.26,112.37,44612
20080901|2008-07-10 10:00,10,112.37,112.37,112.28,112.31,29073
20080901|2008-07-10 10:30,10,112.31,112.33,112.25,112.25,19926
20080901|2008-07-10 11:00,10,112.26,112.27,112.13,112.19,16696
20080901|2008-07-10 11:30,10,112.19,112.25,112.17,112.22,5552
20080901|2008-07-10 12:00,10,112.22,112.22,112.16,112.21,1636
20080901|2008-07-10 12:30,10,112.21,112.21,112.12,112.15,2213
20080901|2008-07-10 13:00,10,112.14,112.25,112.13,112.21,921
20080901|2008-07-10 13:30,10,112.2,112.33,112.2,112.32,2642
20080901|2008-07-10 14:00,10,112.32,112.32,112.26,112.29,414
20080901|2008-07-10 14:30,10,112.29,112.31,112.22,112.23,1097
20080901|2008-07-10 15:00,10,112.21,112.21,112.21,112.21,34
20080901|2008-07-11 01:00,11,112.02,112.1,111.97,112.03,29863
20080901|2008-07-11 01:30,11,112.03,112.13,112.02,112.06,23663
20080901|2008-07-11 02:00,11,112.06,112.17,112.04,112.14,23778
20080901|2008-07-11 02:30,11,112.14,112.23,112.1,112.22,39109
20080901|2008-07-11 03:00,11,112.21,112.23,112.12,112.13,32419
20080901|2008-07-11 03:30,11,112.13,112.13,111.92,112.01,74012
20080901|2008-07-11 04:00,11,112.01,112.06,111.98,112.05,32357
20080901|2008-07-11 04:30,11,112.05,112.15,112.03,112.14,41130
20080901|2008-07-11 05:00,11,112.15,112.24,112.11,112.12,35904
20080901|2008-07-11 05:30,11,112.12,112.24,112.04,112.21,42284
20080901|2008-07-11 06:00,11,112.22,112.35,112.19,112.26,48146
20080901|2008-07-11 06:30,11,112.26,112.57,112.22,112.53,86274
20080901|2008-07-11 07:00,11,112.54,112.55,112.37,112.43,57299
20080901|2008-07-11 07:30,11,112.44,112.45,112.32,112.4,54718
20080901|2008-07-11 08:00,11,112.4,112.44,112.34,112.41,47759
20080901|2008-07-11 08:30,11,112.42,112.49,112.24,112.28,78127
20080901|2008-07-11 09:00,11,112.29,112.36,112.04,112.3,109663
20080901|2008-07-11 09:30,11,112.29,112.31,112.02,112.08,90865
20080901|2008-07-11 10:00,11,112.09,112.17,112.02,112.14,38677
20080901|2008-07-11 10:30,11,112.14,112.24,111.86,111.88,47858
20080901|2008-07-11 11:00,11,111.88,111.93,111.85,111.87,25310
20080901|2008-07-11 11:30,11,111.87,111.89,111.75,111.79,18395
20080901|2008-07-11 12:00,11,111.79,111.8,111.68,111.73,7829
20080901|2008-07-11 12:30,11,111.74,111.81,111.74,111.8,2057
20080901|2008-07-11 13:00,11,111.8,111.8,111.7,111.75,1515
20080901|2008-07-11 13:30,11,111.75,111.77,111.56,111.6,5311
20080901|2008-07-11 14:00,11,111.6,111.7,111.57,111.7,1559
20080901|2008-07-11 14:30,11,111.71,111.8,111.7,111.73,1341
20080901|2008-07-11 15:00,11,111.73,111.73,111.73,111.73,51
20080901|2008-07-14 01:00,14,111.62,111.79,111.57,111.76,32344
20080901|2008-07-14 01:30,14,111.77,111.77,111.58,111.61,27655
20080901|2008-07-14 02:00,14,111.61,111.7,111.57,111.66,39293
20080901|2008-07-14 02:30,14,111.66,111.82,111.65,111.77,31150
20080901|2008-07-14 03:00,14,111.77,111.77,111.68,111.73,32838
20080901|2008-07-14 03:30,14,111.73,111.77,111.66,111.66,34972
20080901|2008-07-14 04:00,14,111.66,111.84,111.64,111.79,36678
20080901|2008-07-14 04:30,14,111.79,111.89,111.78,111.83,27315
20080901|2008-07-14 05:00,14,111.84,111.85,111.74,111.77,22365
20080901|2008-07-14 05:30,14,111.77,111.87,111.76,111.81,20326
20080901|2008-07-14 06:00,14,111.81,111.84,111.76,111.78,17140
20080901|2008-07-14 06:30,14,111.78,111.86,111.71,111.72,17257
20080901|2008-07-14 07:00,14,111.72,111.86,111.66,111.83,27979
20080901|2008-07-14 07:30,14,111.84,111.87,111.77,111.83,28130
20080901|2008-07-14 08:00,14,111.83,111.94,111.83,111.91,42065
20080901|2008-07-14 08:30,14,111.91,112.15,111.89,112.14,73381
20080901|2008-07-14 09:00,14,112.15,112.24,112.13,112.2,86371
20080901|2008-07-14 09:30,14,112.21,112.33,112.17,112.28,68548
20080901|2008-07-14 10:00,14,112.29,112.33,112.23,112.28,35937
20080901|2008-07-14 10:30,14,112.27,112.37,112.2,112.3,21660
20080901|2008-07-14 11:00,14,112.31,112.36,112.23,112.24,13408
20080901|2008-07-14 11:30,14,112.24,112.28,112.23,112.27,5425
20080901|2008-07-14 12:00,14,112.27,112.35,112.27,112.34,1550
20080901|2008-07-14 12:30,14,112.35,112.38,112.26,112.33,1208
20080901|2008-07-14 13:00,14,112.34,112.37,112.27,112.33,1227
20080901|2008-07-14 13:30,14,112.33,112.39,112.32,112.36,1230
20080901|2008-07-14 14:00,14,112.36,112.4,112.34,112.38,940
20080901|2008-07-14 14:30,14,112.37,112.4,112.33,112.37,600
20080901|2008-07-14 15:00,14,112.37,112.37,112.37,112.37,34
20080901|2008-07-15 01:00,15,112.39,112.41,112.32,112.34,19480
20080901|2008-07-15 01:30,15,112.34,112.43,112.27,112.37,26820
20080901|2008-07-15 02:00,15,112.37,112.49,112.34,112.43,42382
20080901|2008-07-15 02:30,15,112.42,112.43,112.35,112.36,34167
20080901|2008-07-15 03:00,15,112.36,112.41,112.29,112.31,35120
20080901|2008-07-15 03:30,15,112.3,112.59,112.28,112.54,53373
20080901|2008-07-15 04:00,15,112.54,112.74,112.53,112.69,97961
20080901|2008-07-15 04:30,15,112.68,112.75,112.61,112.73,49458
20080901|2008-07-15 05:00,15,112.73,112.75,112.64,112.67,35388
20080901|2008-07-15 05:30,15,112.66,112.78,112.65,112.67,46708
20080901|2008-07-15 06:00,15,112.67,112.69,112.62,112.67,17810
20080901|2008-07-15 06:30,15,112.66,112.67,112.55,112.62,30324
20080901|2008-07-15 07:00,15,112.61,112.63,112.53,112.6,26742
20080901|2008-07-15 07:30,15,112.6,112.68,112.51,112.54,49490
20080901|2008-07-15 08:00,15,112.54,112.61,112.48,112.59,41409
20080901|2008-07-15 08:30,15,112.59,112.79,112.58,112.78,66518
20080901|2008-07-15 09:00,15,112.78,112.88,112.73,112.78,100086
20080901|2008-07-15 09:30,15,112.78,112.8,112.47,112.5,83788
20080901|2008-07-15 10:00,15,112.49,112.5,112.36,112.42,76082
20080901|2008-07-15 10:30,15,112.42,112.46,112.32,112.34,39357
20080901|2008-07-15 11:00,15,112.33,112.36,112.26,112.31,15827
20080901|2008-07-15 11:30,15,112.31,112.34,112.24,112.32,17222
20080901|2008-07-15 12:00,15,112.32,112.35,112.26,112.35,2455
20080901|2008-07-15 12:30,15,112.34,112.35,112.33,112.35,591
20080901|2008-07-15 13:00,15,112.35,112.35,112.26,112.28,1095
20080901|2008-07-15 13:30,15,112.26,112.31,112.26,112.28,312
20080901|2008-07-15 14:00,15,112.28,112.3,112.25,112.3,329
20080901|2008-07-15 14:30,15,112.31,112.31,112.25,112.3,1077
20080901|2008-07-15 15:00,15,112.31,112.31,112.31,112.31,47
20080901|2008-07-16 01:00,16,112.36,112.37,112.21,112.27,14384
20080901|2008-07-16 01:30,16,112.26,112.41,112.26,112.36,15614
20080901|2008-07-16 02:00,16,112.36,112.51,112.31,112.48,43925
20080901|2008-07-16 02:30,16,112.48,112.53,112.39,112.4,25884
20080901|2008-07-16 03:00,16,112.4,112.49,112.39,112.46,21100
20080901|2008-07-16 03:30,16,112.46,112.52,112.44,112.48,26617
20080901|2008-07-16 04:00,16,112.49,112.56,112.41,112.52,37801
20080901|2008-07-16 04:30,16,112.52,112.71,112.5,112.66,61119
20080901|2008-07-16 05:00,16,112.67,112.76,112.65,112.67,52284
20080901|2008-07-16 05:30,16,112.68,112.76,112.65,112.71,36926
20080901|2008-07-16 06:00,16,112.71,112.76,112.61,112.63,25476
20080901|2008-07-16 06:30,16,112.63,112.72,112.6,112.61,23054
20080901|2008-07-16 07:00,16,112.62,112.62,112.34,112.38,52621
20080901|2008-07-16 07:30,16,112.39,112.5,112.38,112.45,77747
20080901|2008-07-16 08:00,16,112.45,112.45,112.19,112.31,86334
20080901|2008-07-16 08:30,16,112.31,112.43,112.24,112.31,78625
20080901|2008-07-16 09:00,16,112.31,112.42,112.3,112.34,40753
20080901|2008-07-16 09:30,16,112.34,112.38,112.24,112.34,65731
20080901|2008-07-16 10:00,16,112.34,112.37,112.26,112.33,40158
20080901|2008-07-16 10:30,16,112.33,112.36,112.3,112.31,23462
20080901|2008-07-16 11:00,16,112.31,112.32,112.21,112.23,13372
20080901|2008-07-16 11:30,16,112.22,112.27,112.2,112.25,8768
20080901|2008-07-16 12:00,16,112.25,112.32,112.22,112.28,2432
20080901|2008-07-16 12:30,16,112.27,112.29,112.22,112.22,745
20080901|2008-07-16 13:00,16,112.22,112.26,112.2,112.23,5000
20080901|2008-07-16 13:30,16,112.22,112.22,112.2,112.2,1296
20080901|2008-07-16 14:00,16,112.22,112.22,112.18,112.18,3282
20080901|2008-07-16 14:30,16,112.18,112.19,112.12,112.16,1814
20080901|2008-07-16 15:00,16,112.17,112.17,112.17,112.17,55
20080901|2008-07-17 01:00,17,112.15,112.18,112.08,112.09,20181
20080901|2008-07-17 01:30,17,112.09,112.16,111.93,111.95,38680
20080901|2008-07-17 02:00,17,111.95,111.98,111.9,111.95,45246
20080901|2008-07-17 02:30,17,111.95,112.05,111.93,112.02,37794
20080901|2008-07-17 03:00,17,112.03,112.04,111.85,111.87,42075
20080901|2008-07-17 03:30,17,111.87,111.92,111.81,111.87,63271
20080901|2008-07-17 04:00,17,111.87,111.94,111.78,111.87,50560
20080901|2008-07-17 04:30,17,111.87,111.87,111.79,111.83,36589
20080901|2008-07-17 05:00,17,111.83,111.86,111.76,111.79,36108
20080901|2008-07-17 05:30,17,111.79,111.85,111.73,111.82,37117
20080901|2008-07-17 06:00,17,111.82,111.89,111.79,111.86,24121
20080901|2008-07-17 06:30,17,111.87,111.94,111.87,111.92,29549
20080901|2008-07-17 07:00,17,111.93,112.03,111.76,111.81,57173
20080901|2008-07-17 07:30,17,111.82,111.89,111.77,111.85,56119
20080901|2008-07-17 08:00,17,111.85,111.89,111.8,111.85,30182
20080901|2008-07-17 08:30,17,111.85,111.93,111.82,111.89,37849
20080901|2008-07-17 09:00,17,111.9,112.04,111.8,111.86,76324
20080901|2008-07-17 09:30,17,111.86,111.95,111.84,111.87,46940
20080901|2008-07-17 10:00,17,111.87,111.95,111.82,111.87,30376
20080901|2008-07-17 10:30,17,111.87,111.92,111.78,111.79,18072
20080901|2008-07-17 11:00,17,111.8,111.82,111.67,111.69,20627
20080901|2008-07-17 11:30,17,111.69,111.77,111.68,111.71,8199
20080901|2008-07-17 12:00,17,111.71,111.72,111.62,111.66,7134
20080901|2008-07-17 12:30,17,111.66,111.67,111.58,111.64,4184
20080901|2008-07-17 13:00,17,111.64,111.66,111.6,111.65,746
20080901|2008-07-17 13:30,17,111.65,111.72,111.63,111.65,1055
20080901|2008-07-17 14:00,17,111.65,111.65,111.58,111.63,1037
20080901|2008-07-17 14:30,17,111.62,111.65,111.61,111.64,1179
20080901|2008-07-17 15:00,17,111.64,111.64,111.64,111.64,13
20080901|2008-07-18 01:00,18,111.81,111.91,111.75,111.76,25620
20080901|2008-07-18 01:30,18,111.75,111.84,111.72,111.84,20680
20080901|2008-07-18 02:00,18,111.84,111.84,111.71,111.77,32655
20080901|2008-07-18 02:30,18,111.77,111.8,111.69,111.75,30634
20080901|2008-07-18 03:00,18,111.75,111.8,111.72,111.76,22181
20080901|2008-07-18 03:30,18,111.75,111.86,111.73,111.83,35887
20080901|2008-07-18 04:00,18,111.83,111.87,111.75,111.76,44191
20080901|2008-07-18 04:30,18,111.76,111.85,111.76,111.8,19062
20080901|2008-07-18 05:00,18,111.81,111.83,111.67,111.67,20700
20080901|2008-07-18 05:30,18,111.68,111.75,111.64,111.7,57299
20080901|2008-07-18 06:00,18,111.71,111.72,111.38,111.42,77161
20080901|2008-07-18 06:30,18,111.43,111.49,111,111.15,140454
20080901|2008-07-18 07:00,18,111.15,111.16,110.92,111,126409
20080901|2008-07-18 07:30,18,111,111.1,110.83,111.03,73472
20080901|2008-07-18 08:00,18,111.03,111.18,111,111.11,55686
20080901|2008-07-18 08:30,18,111.11,111.19,111.02,111.03,55899
20080901|2008-07-18 09:00,18,111.03,111.1,110.86,110.91,70550
20080901|2008-07-18 09:30,18,110.9,110.94,110.74,110.84,64096
20080901|2008-07-18 10:00,18,110.84,110.93,110.6,110.76,57632
20080901|2008-07-18 10:30,18,110.76,110.83,110.69,110.81,19968
20080901|2008-07-18 11:00,18,110.81,110.82,110.71,110.74,17671
20080901|2008-07-18 11:30,18,110.75,110.83,110.68,110.82,9102
20080901|2008-07-18 12:00,18,110.81,110.85,110.8,110.83,2861
20080901|2008-07-18 12:30,18,110.83,110.83,110.79,110.82,610
20080901|2008-07-18 13:00,18,110.83,110.83,110.75,110.77,686
20080901|2008-07-18 13:30,18,110.77,110.83,110.75,110.75,1183
20080901|2008-07-18 14:00,18,110.76,110.77,110.71,110.72,564
20080901|2008-07-18 14:30,18,110.71,110.71,110.65,110.65,1039
20080901|2008-07-18 15:00,18,110.68,110.68,110.68,110.68,27
20080901|2008-07-21 01:00,21,110.75,110.86,110.74,110.85,18920
20080901|2008-07-21 01:30,21,110.86,110.87,110.74,110.85,17243
20080901|2008-07-21 02:00,21,110.85,110.94,110.85,110.93,39645
20080901|2008-07-21 02:30,21,110.93,110.95,110.82,110.87,27514
20080901|2008-07-21 03:00,21,110.87,110.88,110.76,110.78,20037
20080901|2008-07-21 03:30,21,110.79,110.81,110.65,110.69,39339
20080901|2008-07-21 04:00,21,110.7,110.72,110.52,110.58,62187
20080901|2008-07-21 04:30,21,110.58,110.64,110.56,110.6,31037
20080901|2008-07-21 05:00,21,110.6,110.61,110.51,110.56,26528
20080901|2008-07-21 05:30,21,110.55,110.59,110.46,110.48,20859
20080901|2008-07-21 06:00,21,110.48,110.49,110.36,110.42,71337
20080901|2008-07-21 06:30,21,110.41,110.46,110.38,110.42,36185
20080901|2008-07-21 07:00,21,110.41,110.45,110.24,110.29,51032
20080901|2008-07-21 07:30,21,110.28,110.36,110.23,110.36,46972
20080901|2008-07-21 08:00,21,110.36,110.4,110.28,110.38,33167
20080901|2008-07-21 08:30,21,110.38,110.39,110.24,110.31,43028
20080901|2008-07-21 09:00,21,110.31,110.44,110.3,110.43,39830
20080901|2008-07-21 09:30,21,110.43,110.44,110.26,110.26,34575
20080901|2008-07-21 10:00,21,110.26,110.3,110.14,110.22,72063
20080901|2008-07-21 10:30,21,110.22,110.33,110.22,110.31,20898
20080901|2008-07-21 11:00,21,110.31,110.32,110.26,110.28,9074
20080901|2008-07-21 11:30,21,110.28,110.32,110.28,110.31,5313
20080901|2008-07-21 12:00,21,110.31,110.31,110.24,110.26,1445
20080901|2008-07-21 12:30,21,110.25,110.25,110.18,110.21,1256
20080901|2008-07-21 13:00,21,110.2,110.24,110.2,110.24,546
20080901|2008-07-21 13:30,21,110.24,110.3,110.24,110.29,1714
20080901|2008-07-21 14:00,21,110.29,110.33,110.29,110.31,838
20080901|2008-07-21 14:30,21,110.31,110.32,110.29,110.31,556
20080901|2008-07-21 15:00,21,110.31,110.31,110.31,110.31,17
20080901|2008-07-22 01:00,22,110.32,110.43,110.28,110.37,23204
20080901|2008-07-22 01:30,22,110.38,110.56,110.35,110.51,31004
20080901|2008-07-22 02:00,22,110.5,110.53,110.43,110.5,31113
20080901|2008-07-22 02:30,22,110.5,110.56,110.46,110.56,23776
20080901|2008-07-22 03:00,22,110.56,110.64,110.51,110.58,38425
20080901|2008-07-22 03:30,22,110.58,110.59,110.49,110.51,28532
20080901|2008-07-22 04:00,22,110.51,110.54,110.4,110.47,39743
20080901|2008-07-22 04:30,22,110.47,110.48,110.35,110.36,43085
20080901|2008-07-22 05:00,22,110.37,110.45,110.34,110.42,24077
20080901|2008-07-22 05:30,22,110.42,110.53,110.39,110.49,21291
20080901|2008-07-22 06:00,22,110.49,110.58,110.48,110.53,39578
20080901|2008-07-22 06:30,22,110.53,110.54,110.46,110.49,14618
20080901|2008-07-22 07:00,22,110.5,110.53,110.3,110.3,36334
20080901|2008-07-22 07:30,22,110.3,110.39,110.26,110.3,53014
20080901|2008-07-22 08:00,22,110.3,110.34,110.27,110.31,33179
20080901|2008-07-22 08:30,22,110.32,110.37,110.29,110.32,31075
20080901|2008-07-22 09:00,22,110.32,110.35,110.18,110.25,77088
20080901|2008-07-22 09:30,22,110.25,110.29,110.16,110.17,56799
20080901|2008-07-22 10:00,22,110.17,110.27,110.13,110.21,52024
20080901|2008-07-22 10:30,22,110.21,110.29,110.21,110.25,16607
20080901|2008-07-22 11:00,22,110.25,110.26,110.22,110.22,7658
20080901|2008-07-22 11:30,22,110.22,110.26,110.16,110.19,14423
20080901|2008-07-22 12:00,22,110.2,110.21,110.06,110.11,9123
20080901|2008-07-22 12:30,22,110.1,110.13,110.08,110.09,1162
20080901|2008-07-22 13:00,22,110.09,110.18,110.07,110.17,1592
20080901|2008-07-22 13:30,22,110.17,110.21,110.13,110.14,1559
20080901|2008-07-22 14:00,22,110.13,110.15,110.11,110.12,207
20080901|2008-07-22 14:30,22,110.11,110.12,110.04,110.07,2369
20080901|2008-07-22 15:00,22,110.08,110.08,110.08,110.08,98
20080901|2008-07-23 01:00,23,110,110.02,109.7,109.85,66045
20080901|2008-07-23 01:30,23,109.84,109.91,109.76,109.85,39822
20080901|2008-07-23 02:00,23,109.85,109.96,109.84,109.92,39957
20080901|2008-07-23 02:30,23,109.93,109.96,109.87,109.91,40384
20080901|2008-07-23 03:00,23,109.91,109.99,109.89,109.93,56262
20080901|2008-07-23 03:30,23,109.93,110.01,109.85,109.98,91296
20080901|2008-07-23 04:00,23,109.98,110.06,109.87,110.02,81757
20080901|2008-07-23 04:30,23,110.03,110.13,110.02,110.11,43882
20080901|2008-07-23 05:00,23,110.11,110.11,109.96,109.97,38410
20080901|2008-07-23 05:30,23,109.97,110,109.89,109.94,34936
20080901|2008-07-23 06:00,23,109.94,110,109.87,110,32264
20080901|2008-07-23 06:30,23,110,110.02,109.88,109.89,24019
20080901|2008-07-23 07:00,23,109.89,109.95,109.87,109.91,28687
20080901|2008-07-23 07:30,23,109.92,109.95,109.83,109.86,39331
20080901|2008-07-23 08:00,23,109.85,110,109.85,109.97,35715
20080901|2008-07-23 08:30,23,109.96,109.99,109.89,109.99,47979
20080901|2008-07-23 09:00,23,109.99,109.99,109.86,109.91,52285
20080901|2008-07-23 09:30,23,109.91,109.96,109.83,109.89,51034
20080901|2008-07-23 10:00,23,109.89,109.98,109.89,109.97,40798
20080901|2008-07-23 10:30,23,109.96,110.16,109.95,110.11,40917
20080901|2008-07-23 11:00,23,110.1,110.2,110.07,110.08,24345
20080901|2008-07-23 11:30,23,110.08,110.1,110.02,110.06,8766
20080901|2008-07-23 12:00,23,110.06,110.09,110.05,110.09,2282
20080901|2008-07-23 12:30,23,110.09,110.11,110,110.07,2042
20080901|2008-07-23 13:00,23,110.08,110.08,110.02,110.03,971
20080901|2008-07-23 13:30,23,110.04,110.09,110.04,110.06,883
20080901|2008-07-23 14:00,23,110.06,110.08,110.02,110.05,515
20080901|2008-07-23 14:30,23,110.06,110.16,110.05,110.13,1278
20080901|2008-07-23 15:00,23,110.11,110.11,110.11,110.11,100
20080901|2008-07-24 01:00,24,110.16,110.23,110.11,110.16,28567
20080901|2008-07-24 01:30,24,110.15,110.32,110.1,110.29,38691
20080901|2008-07-24 02:00,24,110.29,110.33,110.24,110.33,47210
20080901|2008-07-24 02:30,24,110.33,110.57,110.27,110.52,66150
20080901|2008-07-24 03:00,24,110.53,110.63,110.44,110.61,78504
20080901|2008-07-24 03:30,24,110.61,110.69,110.54,110.58,57777
20080901|2008-07-24 04:00,24,110.58,110.6,110.47,110.48,40631
20080901|2008-07-24 04:30,24,110.48,110.61,110.46,110.59,36093
20080901|2008-07-24 05:00,24,110.59,110.64,110.57,110.6,26488
20080901|2008-07-24 05:30,24,110.61,110.67,110.58,110.63,29160
20080901|2008-07-24 06:00,24,110.62,110.64,110.56,110.58,26828
20080901|2008-07-24 06:30,24,110.57,110.61,110.52,110.55,29941
20080901|2008-07-24 07:00,24,110.56,110.63,110.51,110.61,23319
20080901|2008-07-24 07:30,24,110.61,110.65,110.55,110.56,34169
20080901|2008-07-24 08:00,24,110.56,110.59,110.51,110.54,22338
20080901|2008-07-24 08:30,24,110.54,110.7,110.54,110.66,41300
20080901|2008-07-24 09:00,24,110.66,110.78,110.65,110.71,57731
20080901|2008-07-24 09:30,24,110.72,110.75,110.65,110.73,31146
20080901|2008-07-24 10:00,24,110.72,110.88,110.66,110.84,49595
20080901|2008-07-24 10:30,24,110.84,110.85,110.74,110.78,18116
20080901|2008-07-24 11:00,24,110.78,110.88,110.78,110.83,14695
20080901|2008-07-24 11:30,24,110.82,110.87,110.78,110.79,9216
20080901|2008-07-24 12:00,24,110.8,110.88,110.79,110.84,2712
20080901|2008-07-24 12:30,24,110.85,110.94,110.85,110.91,4308
20080901|2008-07-24 13:00,24,110.91,111.02,110.9,110.94,4906
20080901|2008-07-24 13:30,24,110.94,110.97,110.91,110.93,1786
20080901|2008-07-24 14:00,24,110.93,110.99,110.91,110.98,666
20080901|2008-07-24 14:30,24,110.98,111,110.91,110.94,2098
20080901|2008-07-24 15:00,24,110.94,110.94,110.94,110.94,14
20080901|2008-07-25 01:00,25,110.98,111.19,110.97,111.18,43212
20080901|2008-07-25 01:30,25,111.18,111.25,111.13,111.18,39736
20080901|2008-07-25 02:00,25,111.18,111.28,111.02,111.15,64551
20080901|2008-07-25 02:30,25,111.15,111.18,111.07,111.14,41332
20080901|2008-07-25 03:00,25,111.14,111.22,111.09,111.17,42339
20080901|2008-07-25 03:30,25,111.18,111.24,111.15,111.23,30839
20080901|2008-07-25 04:00,25,111.23,111.53,111.21,111.44,91092
20080901|2008-07-25 04:30,25,111.44,111.5,111.3,111.34,51164
20080901|2008-07-25 05:00,25,111.34,111.36,111.27,111.29,31650
20080901|2008-07-25 05:30,25,111.29,111.37,111.23,111.29,28584
20080901|2008-07-25 06:00,25,111.29,111.36,111.23,111.31,16262
20080901|2008-07-25 06:30,25,111.31,111.34,111.18,111.2,27246
20080901|2008-07-25 07:00,25,111.2,111.22,110.65,110.72,122375
20080901|2008-07-25 07:30,25,110.72,110.83,110.68,110.75,81896
20080901|2008-07-25 08:00,25,110.75,110.81,110.72,110.79,49390
20080901|2008-07-25 08:30,25,110.79,111.05,110.67,110.68,82073
20080901|2008-07-25 09:00,25,110.69,110.88,110.56,110.87,81592
20080901|2008-07-25 09:30,25,110.87,110.9,110.67,110.69,46319
20080901|2008-07-25 10:00,25,110.68,110.72,110.41,110.48,69914
20080901|2008-07-25 10:30,25,110.47,110.49,110.36,110.42,26274
20080901|2008-07-25 11:00,25,110.42,110.43,110.32,110.37,19318
20080901|2008-07-25 11:30,25,110.37,110.41,110.34,110.38,5438
20080901|2008-07-25 12:00,25,110.37,110.5,110.28,110.49,4316
20080901|2008-07-25 12:30,25,110.5,110.53,110.45,110.48,1425
20080901|2008-07-25 13:00,25,110.46,110.46,110.34,110.36,1309
20080901|2008-07-25 13:30,25,110.37,110.39,110.29,110.31,919
20080901|2008-07-25 14:00,25,110.31,110.35,110.3,110.31,287
20080901|2008-07-25 14:30,25,110.3,110.36,110.25,110.3,1968
20080901|2008-07-25 15:00,25,110.3,110.3,110.3,110.3,20
20080901|2008-07-28 01:00,28,110.54,110.59,110.49,110.54,16431
20080901|2008-07-28 01:30,28,110.53,110.61,110.41,110.59,23584
20080901|2008-07-28 02:00,28,110.59,110.78,110.57,110.77,43214
20080901|2008-07-28 02:30,28,110.77,110.81,110.71,110.75,32168
20080901|2008-07-28 03:00,28,110.76,110.82,110.71,110.74,23361
20080901|2008-07-28 03:30,28,110.74,110.76,110.68,110.73,25834
20080901|2008-07-28 04:00,28,110.73,110.74,110.67,110.73,25858
20080901|2008-07-28 04:30,28,110.73,110.75,110.69,110.71,23956
20080901|2008-07-28 05:00,28,110.72,110.77,110.71,110.73,23393
20080901|2008-07-28 05:30,28,110.72,110.75,110.62,110.68,26932
20080901|2008-07-28 06:00,28,110.68,110.69,110.63,110.66,15155
20080901|2008-07-28 06:30,28,110.67,110.72,110.63,110.65,21531
20080901|2008-07-28 07:00,28,110.65,110.76,110.63,110.74,20890
20080901|2008-07-28 07:30,28,110.74,110.91,110.72,110.87,42697
20080901|2008-07-28 08:00,28,110.86,110.97,110.85,110.9,42189
20080901|2008-07-28 08:30,28,110.91,111,110.82,110.98,48165
20080901|2008-07-28 09:00,28,110.98,111.01,110.9,110.94,39559
20080901|2008-07-28 09:30,28,110.94,111.08,110.91,111.06,40365
20080901|2008-07-28 10:00,28,111.06,111.21,111.03,111.17,51288
20080901|2008-07-28 10:30,28,111.17,111.21,111.14,111.14,17627
20080901|2008-07-28 11:00,28,111.14,111.22,111.12,111.19,12285
20080901|2008-07-28 11:30,28,111.19,111.24,111.18,111.22,6993
20080901|2008-07-28 12:00,28,111.22,111.22,111.14,111.19,1479
20080901|2008-07-28 12:30,28,111.18,111.22,111.14,111.18,1349
20080901|2008-07-28 13:00,28,111.18,111.18,111.13,111.14,500
20080901|2008-07-28 13:30,28,111.14,111.2,111.12,111.14,1370
20080901|2008-07-28 14:00,28,111.14,111.14,111.12,111.14,242
20080901|2008-07-28 14:30,28,111.14,111.19,111.12,111.14,2190
20080901|2008-07-28 15:00,28,111.14,111.14,111.14,111.14,66
20080901|2008-07-29 01:00,29,111.18,111.3,111.15,111.26,25767
20080901|2008-07-29 01:30,29,111.26,111.37,111.17,111.33,29494
20080901|2008-07-29 02:00,29,111.33,111.33,111.17,111.22,32391
20080901|2008-07-29 02:30,29,111.22,111.32,111.21,111.28,29418
20080901|2008-07-29 03:00,29,111.27,111.31,111.1,111.14,36811
20080901|2008-07-29 03:30,29,111.13,111.17,110.99,111.1,78398
20080901|2008-07-29 04:00,29,111.1,111.15,111.02,111.09,36116
20080901|2008-07-29 04:30,29,111.08,111.4,111.08,111.4,79206
20080901|2008-07-29 05:00,29,111.4,111.56,111.33,111.51,69921
20080901|2008-07-29 05:30,29,111.51,111.67,111.5,111.51,59855
20080901|2008-07-29 06:00,29,111.51,111.56,111.31,111.4,37967
20080901|2008-07-29 06:30,29,111.4,111.47,111.3,111.34,25714
20080901|2008-07-29 07:00,29,111.33,111.36,111.27,111.32,32923
20080901|2008-07-29 07:30,29,111.32,111.44,111.32,111.41,28393
20080901|2008-07-29 08:00,29,111.42,111.59,111.39,111.51,51073
20080901|2008-07-29 08:30,29,111.51,111.55,111.35,111.38,42986
20080901|2008-07-29 09:00,29,111.38,111.4,111.22,111.34,66866
20080901|2008-07-29 09:30,29,111.33,111.45,111.26,111.44,48574
20080901|2008-07-29 10:00,29,111.45,111.67,111.43,111.57,75732
20080901|2008-07-29 10:30,29,111.57,111.61,111.51,111.59,18897
20080901|2008-07-29 11:00,29,111.59,111.6,111.54,111.58,15046
20080901|2008-07-29 11:30,29,111.58,111.66,111.57,111.61,6613
20080901|2008-07-29 12:00,29,111.61,111.65,111.57,111.59,3008
20080901|2008-07-29 12:30,29,111.57,111.6,111.52,111.53,3018
20080901|2008-07-29 13:00,29,111.53,111.62,111.53,111.58,1140
20080901|2008-07-29 13:30,29,111.58,111.73,111.58,111.66,3870
20080901|2008-07-29 14:00,29,111.66,111.66,111.58,111.6,655
20080901|2008-07-29 14:30,29,111.6,111.6,111.53,111.55,1382
20080901|2008-07-29 15:00,29,111.54,111.54,111.54,111.54,19
20080901|2008-07-30 01:00,30,111.63,111.64,111.54,111.57,15233
20080901|2008-07-30 01:30,30,111.57,111.67,111.54,111.56,21208
20080901|2008-07-30 02:00,30,111.56,111.82,111.55,111.77,48313
20080901|2008-07-30 02:30,30,111.77,111.88,111.67,111.69,46164
20080901|2008-07-30 03:00,30,111.68,111.8,111.68,111.72,36324
20080901|2008-07-30 03:30,30,111.72,111.8,111.68,111.78,41345
20080901|2008-07-30 04:00,30,111.78,112,111.78,111.85,86677
20080901|2008-07-30 04:30,30,111.85,111.96,111.8,111.94,30526
20080901|2008-07-30 05:00,30,111.94,111.98,111.88,111.92,20155
20080901|2008-07-30 05:30,30,111.92,112.04,111.92,111.96,31680
20080901|2008-07-30 06:00,30,111.96,111.96,111.83,111.84,22723
20080901|2008-07-30 06:30,30,111.84,112.07,111.84,112.03,33648
20080901|2008-07-30 07:00,30,112.03,112.07,111.82,111.92,54066
20080901|2008-07-30 07:30,30,111.92,111.93,111.58,111.63,90872
20080901|2008-07-30 08:00,30,111.63,111.92,111.61,111.84,60489
20080901|2008-07-30 08:30,30,111.85,111.89,111.79,111.86,40507
20080901|2008-07-30 09:00,30,111.87,111.89,111.8,111.87,30161
20080901|2008-07-30 09:30,30,111.88,112.06,111.88,112,57079
20080901|2008-07-30 10:00,30,112.01,112.11,111.97,112.06,46510
20080901|2008-07-30 10:30,30,112.07,112.15,112.05,112.13,29102
20080901|2008-07-30 11:00,30,112.13,112.2,112.13,112.16,24130
20080901|2008-07-30 11:30,30,112.16,112.36,112.15,112.25,22787
20080901|2008-07-30 12:00,30,112.26,112.3,112.23,112.25,3767
20080901|2008-07-30 12:30,30,112.25,112.28,112.21,112.22,2117
20080901|2008-07-30 13:00,30,112.22,112.24,112.19,112.19,941
20080901|2008-07-30 13:30,30,112.2,112.21,112.15,112.15,2174
20080901|2008-07-30 14:00,30,112.15,112.21,112.15,112.2,481
20080901|2008-07-30 14:30,30,112.2,112.25,112.2,112.23,1166
20080901|2008-07-30 15:00,30,112.2,112.2,112.2,112.2,70
20080901|2008-07-31 01:00,31,112.15,112.28,112.13,112.19,23481
20080901|2008-07-31 01:30,31,112.19,112.23,112.11,112.18,23587
20080901|2008-07-31 02:00,31,112.17,112.19,111.9,111.94,47856
20080901|2008-07-31 02:30,31,111.94,112.1,111.92,112.09,40107
20080901|2008-07-31 03:00,31,112.08,112.11,111.99,112.06,28143
20080901|2008-07-31 03:30,31,112.06,112.06,111.92,111.98,38296
20080901|2008-07-31 04:00,31,111.98,112.07,111.78,111.89,70152
20080901|2008-07-31 04:30,31,111.88,111.97,111.84,111.95,35864
20080901|2008-07-31 05:00,31,111.95,111.99,111.88,111.98,22810
20080901|2008-07-31 05:30,31,111.98,112.04,111.96,112.03,17158
20080901|2008-07-31 06:00,31,112.03,112.1,111.89,111.92,40616
20080901|2008-07-31 06:30,31,111.93,111.94,111.85,111.9,20894
20080901|2008-07-31 07:00,31,111.9,112.12,111.77,112.11,45004
20080901|2008-07-31 07:30,31,112.11,112.44,112.1,112.4,132662
20080901|2008-07-31 08:00,31,112.39,112.42,112.34,112.4,45892
20080901|2008-07-31 08:30,31,112.41,112.41,112.25,112.29,78911
20080901|2008-07-31 09:00,31,112.28,112.54,112.28,112.45,91758
20080901|2008-07-31 09:30,31,112.45,112.55,112.43,112.48,65992
20080901|2008-07-31 10:00,31,112.48,112.67,112.43,112.62,92143
20080901|2008-07-31 10:30,31,112.61,112.64,112.55,112.58,38291
20080901|2008-07-31 11:00,31,112.58,112.63,112.56,112.6,15932
20080901|2008-07-31 11:30,31,112.59,112.61,112.52,112.54,9518
20080901|2008-07-31 12:00,31,112.54,112.6,112.53,112.57,1538
20080901|2008-07-31 12:30,31,112.57,112.57,112.5,112.55,2229
20080901|2008-07-31 13:00,31,112.54,112.55,112.51,112.52,1022
20080901|2008-07-31 13:30,31,112.53,112.55,112.51,112.52,752
20080901|2008-07-31 14:00,31,112.52,112.6,112.51,112.59,566
20080901|2008-07-31 14:30,31,112.6,112.65,112.58,112.6,3022
20080901|2008-07-31 15:00,31,112.61,112.61,112.61,112.61,55
20080901|2008-08-01 01:00,1,112.6,112.74,112.59,112.63,26018
20080901|2008-08-01 01:30,1,112.63,112.7,112.6,112.69,13297
20080901|2008-08-01 02:00,1,112.69,112.69,112.6,112.63,21767
20080901|2008-08-01 02:30,1,112.62,112.62,112.54,112.61,23629
20080901|2008-08-01 03:00,1,112.61,112.62,112.46,112.49,33349
20080901|2008-08-01 03:30,1,112.49,112.52,112.39,112.45,42782
20080901|2008-08-01 04:00,1,112.44,112.55,112.44,112.49,39051
20080901|2008-08-01 04:30,1,112.49,112.5,112.4,112.41,32012
20080901|2008-08-01 05:00,1,112.41,112.49,112.4,112.47,20231
20080901|2008-08-01 05:30,1,112.47,112.55,112.47,112.53,17498
20080901|2008-08-01 06:00,1,112.52,112.69,112.5,112.63,31868
20080901|2008-08-01 06:30,1,112.64,112.7,112.55,112.55,33815
20080901|2008-08-01 07:00,1,112.56,112.7,112.35,112.36,44345
20080901|2008-08-01 07:30,1,112.37,112.74,112.29,112.35,108455
20080901|2008-08-01 08:00,1,112.35,112.52,112.34,112.46,61575
20080901|2008-08-01 08:30,1,112.47,112.71,112.45,112.52,68094
20080901|2008-08-01 09:00,1,112.53,112.67,112.42,112.5,70943
20080901|2008-08-01 09:30,1,112.5,112.58,112.36,112.58,62033
20080901|2008-08-01 10:00,1,112.58,112.66,112.5,112.57,50904
20080901|2008-08-01 10:30,1,112.57,112.65,112.51,112.65,16224
20080901|2008-08-01 11:00,1,112.65,112.82,112.64,112.77,37055
20080901|2008-08-01 11:30,1,112.78,112.83,112.76,112.77,9251
20080901|2008-08-01 12:00,1,112.77,112.77,112.66,112.66,2338
20080901|2008-08-01 12:30,1,112.66,112.69,112.65,112.66,1850
20080901|2008-08-01 13:00,1,112.67,112.77,112.66,112.74,815
20080901|2008-08-01 13:30,1,112.75,112.77,112.69,112.69,484
20080901|2008-08-01 14:00,1,112.68,112.72,112.68,112.69,768
20080901|2008-08-01 14:30,1,112.7,112.7,112.62,112.66,1909
20080901|2008-08-01 15:00,1,112.64,112.64,112.64,112.64,61
20080901|2008-08-04 01:00,4,112.61,112.69,112.6,112.62,6860
20080901|2008-08-04 01:30,4,112.6,112.73,112.6,112.73,6021
20080901|2008-08-04 02:00,4,112.72,112.95,112.69,112.77,57025
20080901|2008-08-04 02:30,4,112.77,112.82,112.69,112.81,21331
20080901|2008-08-04 03:00,4,112.81,112.81,112.7,112.72,21856
20080901|2008-08-04 03:30,4,112.72,112.76,112.66,112.68,25962
20080901|2008-08-04 04:00,4,112.68,112.76,112.54,112.71,64428
20080901|2008-08-04 04:30,4,112.71,112.83,112.67,112.8,39385
20080901|2008-08-04 05:00,4,112.81,112.81,112.67,112.79,26878
20080901|2008-08-04 05:30,4,112.78,112.85,112.74,112.8,25590
20080901|2008-08-04 06:00,4,112.81,112.86,112.8,112.82,24342
20080901|2008-08-04 06:30,4,112.82,112.83,112.77,112.8,10071
20080901|2008-08-04 07:00,4,112.8,112.8,112.68,112.7,18876
20080901|2008-08-04 07:30,4,112.7,112.73,112.48,112.51,87946
20080901|2008-08-04 08:00,4,112.52,112.59,112.48,112.59,29096
20080901|2008-08-04 08:30,4,112.59,112.77,112.58,112.65,55517
20080901|2008-08-04 09:00,4,112.65,112.85,112.65,112.73,50071
20080901|2008-08-04 09:30,4,112.73,112.79,112.71,112.77,32183
20080901|2008-08-04 10:00,4,112.77,112.82,112.75,112.77,23938
20080901|2008-08-04 10:30,4,112.77,112.77,112.61,112.72,21555
20080901|2008-08-04 11:00,4,112.72,112.75,112.67,112.7,10698
20080901|2008-08-04 11:30,4,112.7,112.78,112.69,112.7,4655
20080901|2008-08-04 12:00,4,112.69,112.73,112.66,112.73,1462
20080901|2008-08-04 12:30,4,112.71,112.71,112.67,112.67,248
20080901|2008-08-04 13:00,4,112.67,112.68,112.63,112.64,851
20080901|2008-08-04 13:30,4,112.63,112.67,112.63,112.64,538
20080901|2008-08-04 14:00,4,112.65,112.74,112.64,112.74,684
20080901|2008-08-04 14:30,4,112.73,112.76,112.63,112.63,1132
20080901|2008-08-04 15:00,4,112.62,112.62,112.62,112.62,75
20080901|2008-08-05 01:00,5,112.7,112.78,112.66,112.74,14227
20080901|2008-08-05 01:30,5,112.75,112.83,112.69,112.73,14538
20080901|2008-08-05 02:00,5,112.73,112.81,112.67,112.72,26855
20080901|2008-08-05 02:30,5,112.72,112.76,112.69,112.75,26954
20080901|2008-08-05 03:00,5,112.75,112.77,112.67,112.7,29918
20080901|2008-08-05 03:30,5,112.69,112.7,112.57,112.63,45572
20080901|2008-08-05 04:00,5,112.63,112.67,112.58,112.65,31559
20080901|2008-08-05 04:30,5,112.65,112.76,112.62,112.76,34398
20080901|2008-08-05 05:00,5,112.76,113.01,112.74,112.92,67340
20080901|2008-08-05 05:30,5,112.92,112.99,112.88,112.92,35137
20080901|2008-08-05 06:00,5,112.92,112.95,112.86,112.9,21757
20080901|2008-08-05 06:30,5,112.89,112.94,112.89,112.91,8145
20080901|2008-08-05 07:00,5,112.91,112.92,112.84,112.9,15791
20080901|2008-08-05 07:30,5,112.9,112.97,112.87,112.96,29175
20080901|2008-08-05 08:00,5,112.95,112.96,112.91,112.94,22597
20080901|2008-08-05 08:30,5,112.94,112.95,112.83,112.83,29386
20080901|2008-08-05 09:00,5,112.84,112.95,112.78,112.92,47970
20080901|2008-08-05 09:30,5,112.92,112.99,112.9,112.94,34638
20080901|2008-08-05 10:00,5,112.93,112.97,112.87,112.95,30062
20080901|2008-08-05 10:30,5,112.95,113.02,112.93,112.96,23246
20080901|2008-08-05 11:00,5,112.97,112.98,112.95,112.97,7134
20080901|2008-08-05 11:30,5,112.97,112.99,112.95,112.97,2744
20080901|2008-08-05 12:00,5,112.97,112.97,112.92,112.93,1240
20080901|2008-08-05 12:30,5,112.93,112.96,112.91,112.94,658
20080901|2008-08-05 13:00,5,112.95,113,112.88,112.94,3735
20080901|2008-08-05 13:30,5,112.94,112.98,112.89,112.91,2081
20080901|2008-08-05 14:00,5,112.9,112.96,112.9,112.96,413
20080901|2008-08-05 14:30,5,112.96,112.96,112.83,112.84,1407
20080901|2008-08-05 15:00,5,112.83,112.83,112.83,112.83,26
20080901|2008-08-06 01:00,6,112.94,112.94,112.74,112.75,24604
20080901|2008-08-06 01:30,6,112.74,112.9,112.74,112.88,21309
20080901|2008-08-06 02:00,6,112.88,113.09,112.84,113.01,55793
20080901|2008-08-06 02:30,6,113.02,113.04,112.95,113.01,28340
20080901|2008-08-06 03:00,6,113.01,113.04,112.92,112.98,27704
20080901|2008-08-06 03:30,6,112.98,112.98,112.93,112.97,17243
20080901|2008-08-06 04:00,6,112.98,112.99,112.9,112.94,21409
20080901|2008-08-06 04:30,6,112.94,113.01,112.88,113.01,27356
20080901|2008-08-06 05:00,6,113.01,113.05,112.96,113.02,41521
20080901|2008-08-06 05:30,6,113.03,113.25,113.03,113.17,79972
20080901|2008-08-06 06:00,6,113.17,113.24,113.13,113.18,26432
20080901|2008-08-06 06:30,6,113.18,113.29,113.15,113.26,38546
20080901|2008-08-06 07:00,6,113.27,113.29,113.13,113.14,36495
20080901|2008-08-06 07:30,6,113.14,113.2,113.12,113.13,27949
20080901|2008-08-06 08:00,6,113.13,113.13,112.98,113,50786
20080901|2008-08-06 08:30,6,113.01,113.03,112.78,112.83,94968
20080901|2008-08-06 09:00,6,112.84,112.9,112.78,112.8,65779
20080901|2008-08-06 09:30,6,112.8,112.88,112.8,112.86,38313
20080901|2008-08-06 10:00,6,112.87,112.88,112.73,112.73,41825
20080901|2008-08-06 10:30,6,112.73,112.75,112.55,112.61,49845
20080901|2008-08-06 11:00,6,112.62,112.64,112.59,112.62,6376
20080901|2008-08-06 11:30,6,112.62,112.68,112.59,112.67,9459
20080901|2008-08-06 12:00,6,112.67,112.72,112.67,112.67,3847
20080901|2008-08-06 12:30,6,112.68,112.73,112.67,112.72,1549
20080901|2008-08-06 13:00,6,112.73,112.74,112.71,112.72,239
20080901|2008-08-06 13:30,6,112.72,112.73,112.69,112.71,677
20080901|2008-08-06 14:00,6,112.71,112.77,112.7,112.77,657
20080901|2008-08-06 14:30,6,112.77,112.79,112.76,112.79,592
20080901|2008-08-06 15:00,6,112.77,112.77,112.77,112.77,52
20080901|2008-08-07 01:00,7,112.82,112.88,112.78,112.87,16306
20080901|2008-08-07 01:30,7,112.87,112.92,112.83,112.9,11943
20080901|2008-08-07 02:00,7,112.9,112.93,112.81,112.84,28343
20080901|2008-08-07 02:30,7,112.84,112.88,112.81,112.84,20808
20080901|2008-08-07 03:00,7,112.83,112.87,112.77,112.79,26230
20080901|2008-08-07 03:30,7,112.8,112.86,112.79,112.84,25459
20080901|2008-08-07 04:00,7,112.85,112.85,112.78,112.8,15937
20080901|2008-08-07 04:30,7,112.8,112.85,112.78,112.82,16837
20080901|2008-08-07 05:00,7,112.82,112.84,112.8,112.84,20754
20080901|2008-08-07 05:30,7,112.84,112.9,112.83,112.86,22665
20080901|2008-08-07 06:00,7,112.87,112.97,112.86,112.92,27980
20080901|2008-08-07 06:30,7,112.93,112.95,112.89,112.92,19663
20080901|2008-08-07 07:00,7,112.93,112.99,112.84,112.98,33324
20080901|2008-08-07 07:30,7,112.99,113.55,112.95,113.47,212821
20080901|2008-08-07 08:00,7,113.47,113.51,113.32,113.47,75248
20080901|2008-08-07 08:30,7,113.47,113.53,113.34,113.38,70636
20080901|2008-08-07 09:00,7,113.38,113.51,113.36,113.48,59028
20080901|2008-08-07 09:30,7,113.48,113.56,113.37,113.4,47550
20080901|2008-08-07 10:00,7,113.4,113.51,113.39,113.45,38785
20080901|2008-08-07 10:30,7,113.44,113.48,113.41,113.47,26636
20080901|2008-08-07 11:00,7,113.47,113.5,113.45,113.46,10302
20080901|2008-08-07 11:30,7,113.45,113.47,113.39,113.42,8323
20080901|2008-08-07 12:00,7,113.42,113.59,113.42,113.58,8094
20080901|2008-08-07 12:30,7,113.56,113.58,113.54,113.55,792
20080901|2008-08-07 13:00,7,113.55,113.58,113.49,113.49,1344
20080901|2008-08-07 13:30,7,113.49,113.55,113.47,113.53,1132
20080901|2008-08-07 14:00,7,113.53,113.59,113.52,113.59,979
20080901|2008-08-07 14:30,7,113.57,113.6,113.54,113.55,2201
20080901|2008-08-07 15:00,7,113.57,113.57,113.57,113.57,28
20080901|2008-08-08 01:00,8,113.5,113.68,113.48,113.65,37375
20080901|2008-08-08 01:30,8,113.66,113.68,113.44,113.57,36082
20080901|2008-08-08 02:00,8,113.57,113.67,113.47,113.61,41457
20080901|2008-08-08 02:30,8,113.62,113.66,113.48,113.5,45257
20080901|2008-08-08 03:00,8,113.5,113.57,113.41,113.52,53838
20080901|2008-08-08 03:30,8,113.52,113.63,113.51,113.62,46306
20080901|2008-08-08 04:00,8,113.63,113.64,113.53,113.6,40175
20080901|2008-08-08 04:30,8,113.6,113.63,113.54,113.54,25821
20080901|2008-08-08 05:00,8,113.54,113.61,113.4,113.47,39306
20080901|2008-08-08 05:30,8,113.48,113.53,113.45,113.49,21715
20080901|2008-08-08 06:00,8,113.5,113.62,113.47,113.6,19626
20080901|2008-08-08 06:30,8,113.6,113.78,113.59,113.76,60867
20080901|2008-08-08 07:00,8,113.76,113.77,113.6,113.66,32941
20080901|2008-08-08 07:30,8,113.66,113.7,113.62,113.66,35373
20080901|2008-08-08 08:00,8,113.66,113.8,113.65,113.73,40983
20080901|2008-08-08 08:30,8,113.73,113.77,113.63,113.65,39152
20080901|2008-08-08 09:00,8,113.64,113.67,113.45,113.48,48987
20080901|2008-08-08 09:30,8,113.48,113.55,113.45,113.51,29456
20080901|2008-08-08 10:00,8,113.52,113.63,113.49,113.6,26221
20080901|2008-08-08 10:30,8,113.61,113.66,113.58,113.61,13337
20080901|2008-08-08 11:00,8,113.61,113.61,113.45,113.46,12360
20080901|2008-08-08 11:30,8,113.47,113.54,113.46,113.53,3690
20080901|2008-08-08 12:00,8,113.53,113.58,113.53,113.57,1865
20080901|2008-08-08 12:30,8,113.56,113.57,113.55,113.57,1662
20080901|2008-08-08 13:00,8,113.56,113.59,113.56,113.56,411
20080901|2008-08-08 13:30,8,113.55,113.56,113.47,113.48,948
20080901|2008-08-08 14:00,8,113.48,113.5,113.46,113.48,123
20080901|2008-08-08 14:30,8,113.49,113.53,113.45,113.53,525
20080901|2008-08-08 15:00,8,113.54,113.54,113.54,113.54,29
20080901|2008-08-11 01:00,11,113.57,113.66,113.55,113.61,8364
20080901|2008-08-11 01:30,11,113.61,113.68,113.57,113.61,7994
20080901|2008-08-11 02:00,11,113.63,113.63,113.52,113.55,18091
20080901|2008-08-11 02:30,11,113.56,113.57,113.48,113.53,20417
20080901|2008-08-11 03:00,11,113.54,113.64,113.52,113.61,18310
20080901|2008-08-11 03:30,11,113.61,113.64,113.55,113.6,20019
20080901|2008-08-11 04:00,11,113.6,113.61,113.54,113.59,17704
20080901|2008-08-11 04:30,11,113.59,113.61,113.55,113.56,14148
20080901|2008-08-11 05:00,11,113.56,113.56,113.51,113.53,9297
20080901|2008-08-11 05:30,11,113.54,113.64,113.54,113.6,10178
20080901|2008-08-11 06:00,11,113.6,113.63,113.57,113.61,7024
20080901|2008-08-11 06:30,11,113.61,113.63,113.57,113.61,10279
20080901|2008-08-11 07:00,11,113.61,113.66,113.58,113.65,12333
20080901|2008-08-11 07:30,11,113.65,113.66,113.58,113.59,13080
20080901|2008-08-11 08:00,11,113.59,113.61,113.56,113.57,18281
20080901|2008-08-11 08:30,11,113.57,113.57,113.43,113.46,38966
20080901|2008-08-11 09:00,11,113.46,113.53,113.43,113.53,22459
20080901|2008-08-11 09:30,11,113.53,113.57,113.48,113.51,26011
20080901|2008-08-11 10:00,11,113.51,113.52,113.45,113.49,29351
20080901|2008-08-11 10:30,11,113.48,113.5,113.42,113.44,20517
20080901|2008-08-11 11:00,11,113.43,113.46,113.35,113.36,14472
20080901|2008-08-11 11:30,11,113.36,113.39,113.33,113.38,10528
20080901|2008-08-11 12:00,11,113.38,113.39,113.32,113.32,3451
20080901|2008-08-11 12:30,11,113.33,113.38,113.32,113.37,1355
20080901|2008-08-11 13:00,11,113.37,113.46,113.37,113.43,1733
20080901|2008-08-11 13:30,11,113.44,113.47,113.41,113.42,935
20080901|2008-08-11 14:00,11,113.42,113.45,113.41,113.44,171
20080901|2008-08-11 14:30,11,113.45,113.46,113.41,113.44,388
20080901|2008-08-11 15:00,11,113.46,113.46,113.46,113.46,52
20080901|2008-08-12 01:00,12,113.55,113.65,113.52,113.63,12799
20080901|2008-08-12 01:30,12,113.63,113.63,113.53,113.6,12119
20080901|2008-08-12 02:00,12,113.6,113.78,113.6,113.73,39549
20080901|2008-08-12 02:30,12,113.73,113.8,113.72,113.76,38214
20080901|2008-08-12 03:00,12,113.76,113.81,113.64,113.65,29543
20080901|2008-08-12 03:30,12,113.66,113.75,113.62,113.67,47046
20080901|2008-08-12 04:00,12,113.67,113.68,113.6,113.66,22702
20080901|2008-08-12 04:30,12,113.66,113.76,113.65,113.73,20275
20080901|2008-08-12 05:00,12,113.73,113.74,113.67,113.7,14552
20080901|2008-08-12 05:30,12,113.71,113.76,113.65,113.67,18364
20080901|2008-08-12 06:00,12,113.67,113.71,113.66,113.68,6510
20080901|2008-08-12 06:30,12,113.68,113.69,113.63,113.69,11068
20080901|2008-08-12 07:00,12,113.69,113.76,113.67,113.72,20018
20080901|2008-08-12 07:30,12,113.72,113.89,113.7,113.82,48444
20080901|2008-08-12 08:00,12,113.82,113.9,113.79,113.86,40416
20080901|2008-08-12 08:30,12,113.86,113.89,113.79,113.82,39920
20080901|2008-08-12 09:00,12,113.82,113.97,113.81,113.96,52770
20080901|2008-08-12 09:30,12,113.95,113.97,113.83,113.85,47471
20080901|2008-08-12 10:00,12,113.85,113.86,113.71,113.72,49010
20080901|2008-08-12 10:30,12,113.72,113.88,113.72,113.87,30648
20080901|2008-08-12 11:00,12,113.87,113.87,113.8,113.82,9506
20080901|2008-08-12 11:30,12,113.82,113.83,113.77,113.79,3193
20080901|2008-08-12 12:00,12,113.79,113.83,113.77,113.82,1133
20080901|2008-08-12 12:30,12,113.81,113.84,113.79,113.84,685
20080901|2008-08-12 13:00,12,113.84,113.84,113.76,113.77,554
20080901|2008-08-12 13:30,12,113.77,113.8,113.75,113.8,626
20080901|2008-08-12 14:00,12,113.81,113.9,113.81,113.88,2021
20080901|2008-08-12 14:30,12,113.88,113.93,113.84,113.84,1101
20080901|2008-08-12 15:00,12,113.83,113.83,113.83,113.83,33
20080901|2008-08-13 01:00,13,113.8,113.81,113.66,113.68,15734
20080901|2008-08-13 01:30,13,113.69,113.76,113.68,113.75,12676
20080901|2008-08-13 02:00,13,113.75,113.79,113.64,113.7,36202
20080901|2008-08-13 02:30,13,113.71,113.77,113.68,113.75,32244
20080901|2008-08-13 03:00,13,113.75,113.76,113.7,113.71,25147
20080901|2008-08-13 03:30,13,113.71,113.73,113.63,113.72,69665
20080901|2008-08-13 04:00,13,113.73,113.88,113.71,113.82,65871
20080901|2008-08-13 04:30,13,113.83,114.11,113.82,114.03,111363
20080901|2008-08-13 05:00,13,114.03,114.06,113.97,114,38976
20080901|2008-08-13 05:30,13,114,114.05,114,114.03,17789
20080901|2008-08-13 06:00,13,114.03,114.1,114.02,114.06,15456
20080901|2008-08-13 06:30,13,114.06,114.1,113.99,114,19028
20080901|2008-08-13 07:00,13,114.01,114.1,113.95,113.97,38207
20080901|2008-08-13 07:30,13,113.96,114.17,113.96,114.05,72872
20080901|2008-08-13 08:00,13,114.06,114.13,114.03,114.08,24843
20080901|2008-08-13 08:30,13,114.08,114.09,113.87,113.89,47352
20080901|2008-08-13 09:00,13,113.9,113.97,113.84,113.95,42863
20080901|2008-08-13 09:30,13,113.95,114.04,113.92,114,42417
20080901|2008-08-13 10:00,13,114,114.05,113.97,114.01,25343
20080901|2008-08-13 10:30,13,114.01,114.03,113.99,113.99,12967
20080901|2008-08-13 11:00,13,113.99,114.03,113.97,113.99,7817
20080901|2008-08-13 11:30,13,113.98,114,113.88,113.89,6763
20080901|2008-08-13 12:00,13,113.89,113.94,113.81,113.83,5089
20080901|2008-08-13 12:30,13,113.82,113.84,113.77,113.8,2583
20080901|2008-08-13 13:00,13,113.8,113.85,113.79,113.84,616
20080901|2008-08-13 13:30,13,113.85,113.91,113.82,113.82,925
20080901|2008-08-13 14:00,13,113.83,113.85,113.82,113.85,323
20080901|2008-08-13 14:30,13,113.85,113.88,113.83,113.87,607
20080901|2008-08-13 15:00,13,113.87,113.87,113.87,113.87,35
20080901|2008-08-14 01:00,14,113.89,113.93,113.8,113.89,19228
20080901|2008-08-14 01:30,14,113.88,113.94,113.83,113.9,14361
20080901|2008-08-14 02:00,14,113.9,113.93,113.81,113.88,15326
20080901|2008-08-14 02:30,14,113.88,113.89,113.82,113.86,13892
20080901|2008-08-14 03:00,14,113.87,113.9,113.82,113.9,17153
20080901|2008-08-14 03:30,14,113.9,114.01,113.85,113.98,33187
20080901|2008-08-14 04:00,14,113.98,114.04,113.92,113.96,28431
20080901|2008-08-14 04:30,14,113.96,113.99,113.87,113.94,25514
20080901|2008-08-14 05:00,14,113.93,113.98,113.9,113.94,22007
20080901|2008-08-14 05:30,14,113.93,113.95,113.86,113.88,11663
20080901|2008-08-14 06:00,14,113.88,113.89,113.81,113.86,15528
20080901|2008-08-14 06:30,14,113.87,113.89,113.82,113.88,9682
20080901|2008-08-14 07:00,14,113.88,113.9,113.67,113.72,30912
20080901|2008-08-14 07:30,14,113.72,113.96,113.65,113.9,111503
20080901|2008-08-14 08:00,14,113.9,114.07,113.86,114.06,67425
20080901|2008-08-14 08:30,14,114.05,114.08,113.94,114,49978
20080901|2008-08-14 09:00,14,113.99,114.05,113.95,113.97,38188
20080901|2008-08-14 09:30,14,113.97,113.99,113.85,113.95,39854
20080901|2008-08-14 10:00,14,113.95,114,113.93,114,30346
20080901|2008-08-14 10:30,14,113.99,114.03,113.99,114,21124
20080901|2008-08-14 11:00,14,114,114.05,114,114.03,7672
20080901|2008-08-14 11:30,14,114.03,114.03,113.95,113.98,6364
20080901|2008-08-14 12:00,14,113.97,114.04,113.97,114.04,1543
20080901|2008-08-14 12:30,14,114.05,114.05,113.99,114,2240
20080901|2008-08-14 13:00,14,114,114.03,113.99,114.03,608
20080901|2008-08-14 13:30,14,114.03,114.04,114.01,114.04,372
20080901|2008-08-14 14:00,14,114.04,114.07,114,114,817
20080901|2008-08-14 14:30,14,114.01,114.01,113.96,113.97,725
20080901|2008-08-14 15:00,14,113.97,113.97,113.97,113.97,6
20080901|2008-08-15 01:00,15,113.98,114.1,113.95,114.1,9207
20080901|2008-08-15 01:30,15,114.09,114.14,114.05,114.07,15965
20080901|2008-08-15 02:00,15,114.07,114.07,113.99,114.03,18396
20080901|2008-08-15 02:30,15,114.03,114.14,114.03,114.12,17465
20080901|2008-08-15 03:00,15,114.12,114.12,114.03,114.07,19609
20080901|2008-08-15 03:30,15,114.06,114.11,114.04,114.09,11445
20080901|2008-08-15 04:00,15,114.09,114.09,114.05,114.08,9348
20080901|2008-08-15 04:30,15,114.08,114.08,114.01,114.03,12979
20080901|2008-08-15 05:00,15,114.04,114.06,113.99,114,10328
20080901|2008-08-15 05:30,15,114,114.05,113.98,114.05,8286
20080901|2008-08-15 06:00,15,114.05,114.1,114.02,114.06,11697
20080901|2008-08-15 06:30,15,114.05,114.09,114.03,114.08,11431
20080901|2008-08-15 07:00,15,114.07,114.08,113.99,114.03,12642
20080901|2008-08-15 07:30,15,114.03,114.18,114.01,114.16,33112
20080901|2008-08-15 08:00,15,114.16,114.18,114.09,114.11,22282
20080901|2008-08-15 08:30,15,114.1,114.14,114.07,114.08,20403
20080901|2008-08-15 09:00,15,114.08,114.2,114.07,114.14,32068
20080901|2008-08-15 09:30,15,114.13,114.15,114.07,114.11,23304
20080901|2008-08-15 10:00,15,114.11,114.4,114.09,114.37,65233
20080901|2008-08-15 10:30,15,114.36,114.44,114.34,114.41,21942
20080901|2008-08-15 11:00,15,114.41,114.5,114.41,114.47,11839
20080901|2008-08-15 11:30,15,114.47,114.47,114.42,114.43,6163
20080901|2008-08-15 12:00,15,114.43,114.43,114.36,114.41,2558
20080901|2008-08-15 12:30,15,114.4,114.4,114.37,114.38,424
20080901|2008-08-15 13:00,15,114.39,114.4,114.36,114.38,315
20080901|2008-08-15 13:30,15,114.38,114.39,114.3,114.31,1575
20080901|2008-08-15 14:00,15,114.3,114.38,114.3,114.37,484
20080901|2008-08-15 14:30,15,114.37,114.37,114.31,114.31,436
20080901|2008-08-15 15:00,15,114.31,114.31,114.31,114.31,38
20080901|2008-08-18 01:00,18,114.3,114.45,114.28,114.33,16396
20080901|2008-08-18 01:30,18,114.32,114.38,114.27,114.35,13378
20080901|2008-08-18 02:00,18,114.34,114.46,114.31,114.39,20990
20080901|2008-08-18 02:30,18,114.39,114.49,114.39,114.42,24033
20080901|2008-08-18 03:00,18,114.42,114.49,114.42,114.44,16307
20080901|2008-08-18 03:30,18,114.45,114.54,114.43,114.54,21845
20080901|2008-08-18 04:00,18,114.53,114.58,114.52,114.56,33194
20080901|2008-08-18 04:30,18,114.57,114.58,114.49,114.5,17313
20080901|2008-08-18 05:00,18,114.51,114.51,114.41,114.42,20246
20080901|2008-08-18 05:30,18,114.43,114.56,114.41,114.55,22508
20080901|2008-08-18 06:00,18,114.56,114.59,114.51,114.52,14793
20080901|2008-08-18 06:30,18,114.53,114.54,114.48,114.5,19426
20080901|2008-08-18 07:00,18,114.51,114.51,114.4,114.45,16483
20080901|2008-08-18 07:30,18,114.45,114.49,114.31,114.33,26572
20080901|2008-08-18 08:00,18,114.33,114.36,114.23,114.26,40663
20080901|2008-08-18 08:30,18,114.27,114.43,114.25,114.38,37014
20080901|2008-08-18 09:00,18,114.38,114.47,114.37,114.4,32329
20080901|2008-08-18 09:30,18,114.4,114.4,114.33,114.37,23455
20080901|2008-08-18 10:00,18,114.37,114.48,114.34,114.47,20707
20080901|2008-08-18 10:30,18,114.46,114.54,114.46,114.53,18135
20080901|2008-08-18 11:00,18,114.52,114.53,114.4,114.41,8428
20080901|2008-08-18 11:30,18,114.41,114.51,114.41,114.48,5424
20080901|2008-08-18 12:00,18,114.47,114.51,114.47,114.48,894
20080901|2008-08-18 12:30,18,114.49,114.52,114.47,114.48,619
20080901|2008-08-18 13:00,18,114.49,114.51,114.48,114.48,172
20080901|2008-08-18 13:30,18,114.48,114.51,114.45,114.45,218
20080901|2008-08-18 14:00,18,114.46,114.5,114.43,114.44,400
20080901|2008-08-18 14:30,18,114.43,114.48,114.42,114.44,337
20080901|2008-08-18 15:00,18,114.45,114.45,114.45,114.45,29
20080901|2008-08-19 01:00,19,114.48,114.59,114.47,114.59,15403
20080901|2008-08-19 01:30,19,114.58,114.63,114.51,114.6,21305
20080901|2008-08-19 02:00,19,114.6,114.66,114.55,114.61,27597
20080901|2008-08-19 02:30,19,114.61,114.69,114.6,114.67,23998
20080901|2008-08-19 03:00,19,114.66,114.72,114.63,114.63,41923
20080901|2008-08-19 03:30,19,114.64,114.67,114.54,114.64,33961
20080901|2008-08-19 04:00,19,114.63,114.73,114.62,114.66,42885
20080901|2008-08-19 04:30,19,114.66,114.68,114.64,114.67,15426
20080901|2008-08-19 05:00,19,114.67,114.7,114.66,114.68,13664
20080901|2008-08-19 05:30,19,114.68,114.75,114.68,114.71,16966
20080901|2008-08-19 06:00,19,114.72,114.8,114.69,114.79,16717
20080901|2008-08-19 06:30,19,114.79,114.81,114.7,114.75,26544
20080901|2008-08-19 07:00,19,114.74,114.8,114.66,114.68,29923
20080901|2008-08-19 07:30,19,114.68,114.74,114.62,114.74,41984
20080901|2008-08-19 08:00,19,114.73,114.91,114.7,114.89,63454
20080901|2008-08-19 08:30,19,114.89,114.9,114.77,114.78,39486
20080901|2008-08-19 09:00,19,114.78,114.8,114.57,114.64,71459
20080901|2008-08-19 09:30,19,114.63,114.66,114.31,114.33,81159
20080901|2008-08-19 10:00,19,114.33,114.44,114.22,114.22,68957
20080901|2008-08-19 10:30,19,114.22,114.32,114.19,114.27,30801
20080901|2008-08-19 11:00,19,114.27,114.29,114.22,114.25,13979
20080901|2008-08-19 11:30,19,114.25,114.28,114.21,114.25,10428
20080901|2008-08-19 12:00,19,114.25,114.25,114.17,114.21,3245
20080901|2008-08-19 12:30,19,114.21,114.22,114.17,114.2,1404
20080901|2008-08-19 13:00,19,114.2,114.21,114.17,114.2,953
20080901|2008-08-19 13:30,19,114.2,114.21,114.18,114.21,905
20080901|2008-08-19 14:00,19,114.21,114.26,114.21,114.22,697
20080901|2008-08-19 14:30,19,114.22,114.28,114.22,114.28,855
20080901|2008-08-19 15:00,19,114.27,114.27,114.27,114.27,7
20080901|2008-08-20 01:00,20,114.31,114.33,114.18,114.22,28872
20080901|2008-08-20 01:30,20,114.22,114.23,113.96,114.02,56504
20080901|2008-08-20 02:00,20,114.01,114.12,114,114.1,30069
20080901|2008-08-20 02:30,20,114.1,114.13,113.98,114.04,26890
20080901|2008-08-20 03:00,20,114.04,114.14,114.04,114.12,25407
20080901|2008-08-20 03:30,20,114.12,114.17,114.09,114.15,25491
20080901|2008-08-20 04:00,20,114.15,114.18,114.13,114.16,18658
20080901|2008-08-20 04:30,20,114.15,114.33,114.14,114.32,37319
20080901|2008-08-20 05:00,20,114.32,114.43,114.27,114.39,52078
20080901|2008-08-20 05:30,20,114.4,114.57,114.38,114.48,54908
20080901|2008-08-20 06:00,20,114.48,114.56,114.46,114.54,21368
20080901|2008-08-20 06:30,20,114.54,114.58,114.52,114.54,17605
20080901|2008-08-20 07:00,20,114.54,114.57,114.51,114.55,19768
20080901|2008-08-20 07:30,20,114.56,114.7,114.54,114.67,49327
20080901|2008-08-20 08:00,20,114.67,114.77,114.56,114.57,64406
20080901|2008-08-20 08:30,20,114.57,114.94,114.57,114.75,100128
20080901|2008-08-20 09:00,20,114.74,114.82,114.6,114.71,60770
20080901|2008-08-20 09:30,20,114.71,114.73,114.46,114.5,43131
20080901|2008-08-20 10:00,20,114.49,114.58,114.48,114.55,31494
20080901|2008-08-20 10:30,20,114.54,114.72,114.54,114.59,17093
20080901|2008-08-20 11:00,20,114.6,114.67,114.58,114.66,6051
20080901|2008-08-20 11:30,20,114.65,114.71,114.65,114.66,3274
20080901|2008-08-20 12:00,20,114.66,114.67,114.63,114.65,1129
20080901|2008-08-20 12:30,20,114.64,114.68,114.64,114.67,426
20080901|2008-08-20 13:00,20,114.68,114.85,114.68,114.81,1886
20080901|2008-08-20 13:30,20,114.81,114.83,114.74,114.75,1294
20080901|2008-08-20 14:00,20,114.75,114.82,114.74,114.82,167
20080901|2008-08-20 14:30,20,114.8,114.84,114.72,114.76,1527
20080901|2008-08-20 15:00,20,114.76,114.76,114.76,114.76,17
20080901|2008-08-21 01:00,21,114.69,114.82,114.69,114.79,19736
20080901|2008-08-21 01:30,21,114.79,114.82,114.55,114.62,30692
20080901|2008-08-21 02:00,21,114.62,114.75,114.61,114.74,23839
20080901|2008-08-21 02:30,21,114.74,114.8,114.68,114.69,30174
20080901|2008-08-21 03:00,21,114.69,114.71,114.57,114.57,32732
20080901|2008-08-21 03:30,21,114.57,114.65,114.41,114.42,52267
20080901|2008-08-21 04:00,21,114.42,114.45,114.19,114.2,73172
20080901|2008-08-21 04:30,21,114.2,114.37,114.17,114.36,69175
20080901|2008-08-21 05:00,21,114.36,114.44,114.33,114.35,31717
20080901|2008-08-21 05:30,21,114.35,114.42,114.3,114.38,22204
20080901|2008-08-21 06:00,21,114.38,114.45,114.37,114.43,16615
20080901|2008-08-21 06:30,21,114.43,114.49,114.42,114.45,16112
20080901|2008-08-21 07:00,21,114.46,114.46,114.31,114.33,23832
20080901|2008-08-21 07:30,21,114.33,114.4,114.26,114.36,43456
20080901|2008-08-21 08:00,21,114.36,114.45,114.35,114.38,27283
20080901|2008-08-21 08:30,21,114.37,114.37,114.05,114.16,90468
20080901|2008-08-21 09:00,21,114.15,114.26,114.03,114.2,68892
20080901|2008-08-21 09:30,21,114.21,114.39,114.2,114.34,47631
20080901|2008-08-21 10:00,21,114.34,114.38,114.11,114.12,53240
20080901|2008-08-21 10:30,21,114.13,114.22,114.12,114.19,16069
20080901|2008-08-21 11:00,21,114.18,114.22,114.15,114.15,8315
20080901|2008-08-21 11:30,21,114.16,114.2,114.12,114.18,5051
20080901|2008-08-21 12:00,21,114.18,114.18,114.12,114.17,1500
20080901|2008-08-21 12:30,21,114.16,114.18,114.16,114.17,686
20080901|2008-08-21 13:00,21,114.16,114.17,114.07,114.12,2086
20080901|2008-08-21 13:30,21,114.12,114.13,114.08,114.12,644
20080901|2008-08-21 14:00,21,114.13,114.16,114.13,114.14,826
20080901|2008-08-21 14:30,21,114.15,114.16,114.08,114.1,564
20080901|2008-08-21 15:00,21,114.1,114.1,114.1,114.1,19
20080901|2008-08-22 01:00,22,114.1,114.22,114.02,114.11,18264
20080901|2008-08-22 01:30,22,114.11,114.17,114.06,114.15,18874
20080901|2008-08-22 02:00,22,114.14,114.28,114.12,114.19,27816
20080901|2008-08-22 02:30,22,114.19,114.26,114.1,114.13,23712
20080901|2008-08-22 03:00,22,114.13,114.18,113.92,113.97,62768
20080901|2008-08-22 03:30,22,113.97,114.1,113.96,114.05,49463
20080901|2008-08-22 04:00,22,114.05,114.08,114.02,114.07,25891
20080901|2008-08-22 04:30,22,114.06,114.21,114.06,114.15,34351
20080901|2008-08-22 05:00,22,114.15,114.18,114.13,114.15,14335
20080901|2008-08-22 05:30,22,114.14,114.17,114.05,114.08,16909
20080901|2008-08-22 06:00,22,114.08,114.1,113.99,114.02,15815
20080901|2008-08-22 06:30,22,114.02,114.05,113.86,113.92,48789
20080901|2008-08-22 07:00,22,113.92,114.02,113.91,113.96,30783
20080901|2008-08-22 07:30,22,113.96,113.97,113.89,113.9,30915
20080901|2008-08-22 08:00,22,113.9,113.95,113.9,113.94,22502
20080901|2008-08-22 08:30,22,113.94,113.94,113.73,113.77,65768
20080901|2008-08-22 09:00,22,113.77,113.81,113.5,113.61,110025
20080901|2008-08-22 09:30,22,113.61,113.75,113.55,113.7,47137
20080901|2008-08-22 10:00,22,113.7,113.88,113.69,113.87,52526
20080901|2008-08-22 10:30,22,113.87,113.91,113.78,113.81,19578
20080901|2008-08-22 11:00,22,113.81,113.83,113.77,113.82,9605
20080901|2008-08-22 11:30,22,113.82,113.85,113.8,113.85,2889
20080901|2008-08-22 12:00,22,113.84,113.87,113.83,113.86,2810
20080901|2008-08-22 12:30,22,113.85,113.88,113.84,113.85,714
20080901|2008-08-22 13:00,22,113.85,113.89,113.84,113.86,941
20080901|2008-08-22 13:30,22,113.86,113.86,113.82,113.85,909
20080901|2008-08-22 14:00,22,113.84,113.84,113.83,113.84,206
20080901|2008-08-22 14:30,22,113.84,113.84,113.8,113.84,510
20080901|2008-08-22 15:00,22,113.84,113.84,113.84,113.84,22
20080901|2008-08-25 01:00,25,114.02,114.15,114.01,114.06,13127
20080901|2008-08-25 01:30,25,114.05,114.07,113.92,114,9746
20080901|2008-08-25 02:00,25,114,114.15,114,114.11,15487
20080901|2008-08-25 02:30,25,114.11,114.27,114.11,114.2,23790
20080901|2008-08-25 03:00,25,114.19,114.27,114.15,114.15,15470
20080901|2008-08-25 03:30,25,114.15,114.16,114.06,114.1,14548
20080901|2008-08-25 04:00,25,114.11,114.21,114.11,114.19,10816
20080901|2008-08-25 04:30,25,114.2,114.26,114.15,114.2,11574
20080901|2008-08-25 05:00,25,114.21,114.3,114.2,114.23,8104
20080901|2008-08-25 05:30,25,114.23,114.24,114.22,114.23,3663
20080901|2008-08-25 06:00,25,114.23,114.25,114.17,114.23,4466
20080901|2008-08-25 06:30,25,114.23,114.24,114.17,114.21,4666
20080901|2008-08-25 07:00,25,114.21,114.67,114.18,114.61,40764
20080901|2008-08-25 07:30,25,114.61,114.68,114.51,114.59,58045
20080901|2008-08-25 08:00,25,114.59,114.69,114.54,114.59,26457
20080901|2008-08-25 08:30,25,114.59,114.61,114.46,114.46,21534
20080901|2008-08-25 09:00,25,114.46,114.57,114.46,114.56,18420
20080901|2008-08-25 09:30,25,114.56,114.7,114.54,114.66,19219
20080901|2008-08-25 10:00,25,114.65,114.67,114.61,114.64,16577
20080901|2008-08-25 10:30,25,114.64,114.74,114.61,114.7,9821
20080901|2008-08-25 11:00,25,114.7,114.71,114.61,114.65,6316
20080901|2008-08-25 11:30,25,114.65,114.67,114.58,114.58,2841
20080901|2008-08-25 12:00,25,114.58,114.6,114.56,114.59,757
20080901|2008-08-25 12:30,25,114.58,114.61,114.57,114.57,252
20080901|2008-08-25 13:00,25,114.58,114.6,114.55,114.59,277
20080901|2008-08-25 13:30,25,114.59,114.6,114.55,114.56,829
20080901|2008-08-25 14:00,25,114.57,114.63,114.56,114.6,479
20080901|2008-08-25 14:30,25,114.6,114.65,114.59,114.62,411
20080901|2008-08-25 15:00,25,114.62,114.62,114.62,114.62,17
20080901|2008-08-26 01:00,26,114.6,114.66,114.48,114.55,18363
20080901|2008-08-26 01:30,26,114.55,114.64,114.46,114.52,19417
20080901|2008-08-26 02:00,26,114.52,114.59,114.47,114.52,20908
20080901|2008-08-26 02:30,26,114.52,114.79,114.48,114.71,46232
20080901|2008-08-26 03:00,26,114.72,114.96,114.69,114.8,115871
20080901|2008-08-26 03:30,26,114.79,114.86,114.76,114.78,38888
20080901|2008-08-26 04:00,26,114.77,114.8,114.74,114.76,35333
20080901|2008-08-26 04:30,26,114.76,114.78,114.64,114.72,45593
20080901|2008-08-26 05:00,26,114.72,114.83,114.69,114.81,28596
20080901|2008-08-26 05:30,26,114.82,114.85,114.68,114.8,20852
20080901|2008-08-26 06:00,26,114.81,114.89,114.76,114.8,26035
20080901|2008-08-26 06:30,26,114.79,114.86,114.77,114.84,16494
20080901|2008-08-26 07:00,26,114.85,114.93,114.78,114.84,43714
20080901|2008-08-26 07:30,26,114.83,114.87,114.74,114.76,30696
20080901|2008-08-26 08:00,26,114.77,114.85,114.75,114.81,18715
20080901|2008-08-26 08:30,26,114.81,114.87,114.75,114.75,32685
20080901|2008-08-26 09:00,26,114.76,114.79,114.65,114.72,48870
20080901|2008-08-26 09:30,26,114.73,114.8,114.66,114.73,40212
20080901|2008-08-26 10:00,26,114.73,114.77,114.61,114.71,48105
20080901|2008-08-26 10:30,26,114.72,114.76,114.7,114.72,13241
20080901|2008-08-26 11:00,26,114.72,114.79,114.71,114.77,22290
20080901|2008-08-26 11:30,26,114.78,114.79,114.74,114.75,8061
20080901|2008-08-26 12:00,26,114.76,114.78,114.75,114.78,1357
20080901|2008-08-26 12:30,26,114.78,114.82,114.77,114.78,1914
20080901|2008-08-26 13:00,26,114.77,114.81,114.74,114.79,853
20080901|2008-08-26 13:30,26,114.77,114.81,114.76,114.78,532
20080901|2008-08-26 14:00,26,114.77,114.78,114.75,114.76,406
20080901|2008-08-26 14:30,26,114.76,114.82,114.75,114.81,370
20080901|2008-08-26 15:00,26,114.82,114.82,114.82,114.82,14
20080901|2008-08-27 01:00,27,114.77,114.79,114.7,114.74,12030
20080901|2008-08-27 01:30,27,114.73,114.77,114.68,114.75,11335
20080901|2008-08-27 02:00,27,114.75,114.76,114.66,114.69,30536
20080901|2008-08-27 02:30,27,114.69,114.82,114.67,114.78,34143
20080901|2008-08-27 03:00,27,114.77,114.87,114.74,114.75,29946
20080901|2008-08-27 03:30,27,114.75,114.78,114.65,114.66,32647
20080901|2008-08-27 04:00,27,114.66,114.73,114.63,114.72,35587
20080901|2008-08-27 04:30,27,114.73,114.77,114.69,114.73,22158
20080901|2008-08-27 05:00,27,114.73,114.74,114.3,114.34,102342
20080901|2008-08-27 05:30,27,114.34,114.42,114.24,114.26,72919
20080901|2008-08-27 06:00,27,114.25,114.32,114.16,114.29,52495
20080901|2008-08-27 06:30,27,114.3,114.3,114.21,114.28,23296
20080901|2008-08-27 07:00,27,114.28,114.38,114.21,114.23,43452
20080901|2008-08-27 07:30,27,114.23,114.25,114.13,114.18,70191
20080901|2008-08-27 08:00,27,114.19,114.22,114.02,114.05,65358
20080901|2008-08-27 08:30,27,114.06,114.13,114.01,114.02,47029
20080901|2008-08-27 09:00,27,114.02,114.05,113.93,113.95,75614
20080901|2008-08-27 09:30,27,113.95,114.05,113.94,114.04,41235
20080901|2008-08-27 10:00,27,114.04,114.2,114.04,114.19,55070
20080901|2008-08-27 10:30,27,114.19,114.28,114.18,114.26,30752
20080901|2008-08-27 11:00,27,114.27,114.31,114.23,114.27,10579
20080901|2008-08-27 11:30,27,114.27,114.34,114.27,114.33,6869
20080901|2008-08-27 12:00,27,114.32,114.38,114.31,114.35,4534
20080901|2008-08-27 12:30,27,114.34,114.37,114.34,114.36,995
20080901|2008-08-27 13:00,27,114.36,114.41,114.36,114.37,2061
20080901|2008-08-27 13:30,27,114.39,114.43,114.36,114.39,2322
20080901|2008-08-27 14:00,27,114.39,114.43,114.38,114.42,1388
20080901|2008-08-27 14:30,27,114.42,114.42,114.38,114.4,571
20080901|2008-08-27 15:00,27,114.36,114.36,114.36,114.36,171
20080901|2008-08-28 01:00,28,114.35,114.5,114.35,114.48,20898
20080901|2008-08-28 01:30,28,114.48,114.56,114.42,114.52,19259
20080901|2008-08-28 02:00,28,114.52,114.54,114.44,114.5,25432
20080901|2008-08-28 02:30,28,114.5,114.59,114.45,114.45,37360
20080901|2008-08-28 03:00,28,114.45,114.49,114.34,114.38,58168
20080901|2008-08-28 03:30,28,114.38,114.38,114.2,114.22,68471
20080901|2008-08-28 04:00,28,114.22,114.28,114.1,114.25,70392
20080901|2008-08-28 04:30,28,114.25,114.25,114.14,114.18,33943
20080901|2008-08-28 05:00,28,114.18,114.23,114.16,114.19,26800
20080901|2008-08-28 05:30,28,114.19,114.2,114.11,114.16,19033
20080901|2008-08-28 06:00,28,114.16,114.17,114.05,114.17,26697
20080901|2008-08-28 06:30,28,114.17,114.27,114.13,114.23,23741
20080901|2008-08-28 07:00,28,114.24,114.29,114.04,114.1,31233
20080901|2008-08-28 07:30,28,114.11,114.26,114.06,114.21,55472
20080901|2008-08-28 08:00,28,114.22,114.26,114.01,114.02,50872
20080901|2008-08-28 08:30,28,114.01,114.04,113.8,113.85,115519
20080901|2008-08-28 09:00,28,113.84,113.99,113.84,113.87,66056
20080901|2008-08-28 09:30,28,113.87,113.99,113.84,113.98,47904
20080901|2008-08-28 10:00,28,113.97,114.21,113.97,114.17,71454
20080901|2008-08-28 10:30,28,114.17,114.17,114.06,114.1,24672
20080901|2008-08-28 11:00,28,114.1,114.15,114.1,114.15,9605
20080901|2008-08-28 11:30,28,114.15,114.2,114.15,114.18,7534
20080901|2008-08-28 12:00,28,114.18,114.24,114.1,114.22,5806
20080901|2008-08-28 12:30,28,114.22,114.34,114.21,114.29,6008
20080901|2008-08-28 13:00,28,114.29,114.36,114.27,114.28,2523
20080901|2008-08-28 13:30,28,114.27,114.31,114.25,114.28,735
20080901|2008-08-28 14:00,28,114.28,114.29,114.26,114.27,268
20080901|2008-08-28 14:30,28,114.26,114.3,114.23,114.3,430
20080901|2008-08-28 15:00,28,114.3,114.3,114.3,114.3,41
20080901|2008-08-29 01:00,29,114.42,114.46,114.29,114.35,29788
20080901|2008-08-29 01:30,29,114.35,114.4,114.31,114.33,10768
20080901|2008-08-29 02:00,29,114.34,114.41,114.21,114.27,30359
20080901|2008-08-29 02:30,29,114.27,114.45,114.27,114.45,40371
20080901|2008-08-29 03:00,29,114.44,114.47,114.29,114.31,40020
20080901|2008-08-29 03:30,29,114.3,114.48,114.28,114.45,36436
20080901|2008-08-29 04:00,29,114.45,114.47,114.33,114.4,46057
20080901|2008-08-29 04:30,29,114.39,114.46,114.34,114.46,35045
20080901|2008-08-29 05:00,29,114.45,114.53,114.43,114.52,29380
20080901|2008-08-29 05:30,29,114.52,114.52,114.4,114.45,15483
20080901|2008-08-29 06:00,29,114.45,114.51,114.42,114.45,20793
20080901|2008-08-29 06:30,29,114.45,114.53,114.43,114.48,18774
20080901|2008-08-29 07:00,29,114.49,114.54,114.42,114.48,33071
20080901|2008-08-29 07:30,29,114.49,114.54,114.41,114.43,31760
20080901|2008-08-29 08:00,29,114.42,114.43,114.11,114.15,80593
20080901|2008-08-29 08:30,29,114.14,114.18,113.9,114.05,118197
20080901|2008-08-29 09:00,29,114.06,114.12,114,114.06,51491
20080901|2008-08-29 09:30,29,114.05,114.17,114.03,114.16,39403
20080901|2008-08-29 10:00,29,114.17,114.19,114.05,114.11,51164
20080901|2008-08-29 10:30,29,114.1,114.1,113.94,114.06,33549
20080901|2008-08-29 11:00,29,114.06,114.14,114.05,114.12,9093
20080901|2008-08-29 11:30,29,114.11,114.19,114.1,114.16,6194
20080901|2008-08-29 12:00,29,114.15,114.16,114.08,114.11,876
20080901|2008-08-29 12:30,29,114.11,114.13,114.1,114.12,430
20080901|2008-08-29 13:00,29,114.12,114.13,114.11,114.11,575
20080901|2008-08-29 13:30,29,114.12,114.13,114.1,114.12,296
20080901|2008-08-29 14:00,29,114.13,114.13,114.09,114.13,93
20080901|2008-08-29 14:30,29,114.13,114.18,114.11,114.15,538
20080901|2008-08-29 15:00,29,114.15,114.16,114.15,114.16,68
20080901|2008-09-01 01:00,1,114.17,114.35,114.11,114.35,18427
20080901|2008-09-01 01:30,1,114.35,114.64,114.32,114.55,68177
20080901|2008-09-01 02:00,1,114.55,114.6,114.45,114.51,37834
20080901|2008-09-01 02:30,1,114.52,114.54,114.44,114.49,26348
20080901|2008-09-01 03:00,1,114.49,114.56,114.46,114.54,21699
20080901|2008-09-01 03:30,1,114.54,114.55,114.43,114.47,18466
20080901|2008-09-01 04:00,1,114.47,114.49,114.33,114.35,25891
20080901|2008-09-01 04:30,1,114.34,114.4,114.34,114.37,13576
20080901|2008-09-01 05:00,1,114.37,114.4,114.36,114.38,5156
20080901|2008-09-01 05:30,1,114.38,114.41,114.35,114.37,9538
20080901|2008-09-01 06:00,1,114.37,114.37,114.23,114.27,18173
20080901|2008-09-01 06:30,1,114.27,114.38,114.24,114.35,13373
20080901|2008-09-01 07:00,1,114.35,114.4,114.33,114.37,11562
20080901|2008-09-01 07:30,1,114.37,114.47,114.36,114.44,12568
20080901|2008-09-01 08:00,1,114.44,114.48,114.42,114.47,22565
20080901|2008-09-01 08:30,1,114.48,114.59,114.47,114.54,35326
20080901|2008-09-01 09:00,1,114.53,114.57,114.5,114.56,18934
20080901|2008-09-01 09:30,1,114.56,114.56,114.45,114.47,18436
20080901|2008-09-01 10:00,1,114.48,114.55,114.47,114.54,12054
20080901|2008-09-01 10:30,1,114.53,114.59,114.52,114.57,5666
20080901|2008-09-01 11:00,1,114.57,114.57,114.53,114.55,2845
20080901|2008-09-01 11:30,1,114.55,114.59,114.54,114.57,1764
20080901|2008-09-01 12:00,1,114.57,114.6,114.56,114.58,690
20080901|2008-09-01 12:30,1,114.58,114.59,114.57,114.58,83
20080901|2008-09-01 13:00,1,114.58,114.6,114.57,114.59,85
20080901|2008-09-01 13:30,1,114.58,114.59,114.57,114.57,115
20080901|2008-09-01 14:00,1,114.58,114.59,114.57,114.58,47
20080901|2008-09-01 14:30,1,114.58,114.62,114.58,114.61,687
20080901|2008-09-01 15:00,1,114.63,114.63,114.63,114.63,255
20080901|2008-09-02 01:00,2,114.54,114.56,114.44,114.49,23523
20080901|2008-09-02 01:30,2,114.49,114.56,114.31,114.35,38865
20080901|2008-09-02 02:00,2,114.35,114.39,114.27,114.29,51614
20080901|2008-09-02 02:30,2,114.29,114.39,114.28,114.3,50641
20080901|2008-09-02 03:00,2,114.3,114.31,113.7,113.73,181401
20080901|2008-09-02 03:30,2,113.73,113.81,113.58,113.79,111641
20080901|2008-09-02 04:00,2,113.79,113.9,113.73,113.76,82264
20080901|2008-09-02 04:30,2,113.76,113.77,113.56,113.58,80887
20080901|2008-09-02 05:00,2,113.58,113.77,113.58,113.72,52847
20080901|2008-09-02 05:30,2,113.72,113.79,113.71,113.76,33983
20080901|2008-09-02 06:00,2,113.77,113.78,113.68,113.77,31190
20080901|2008-09-02 06:30,2,113.77,113.77,113.72,113.74,18930
20080901|2008-09-02 07:00,2,113.74,113.84,113.72,113.82,33339
20080901|2008-09-02 07:30,2,113.82,113.89,113.75,113.84,78283
20080901|2008-09-02 08:00,2,113.85,113.86,113.72,113.8,43400
20080901|2008-09-02 08:30,2,113.8,113.89,113.71,113.82,45217
20080901|2008-09-02 09:00,2,113.81,113.97,113.75,113.97,72399
20080901|2008-09-02 09:30,2,113.97,114.18,113.95,114.16,110469
20080901|2008-09-02 10:00,2,114.16,114.37,114.13,114.32,109564
20080901|2008-09-02 10:30,2,114.32,114.47,114.31,114.46,72669
20080901|2008-09-02 11:00,2,114.46,114.54,114.44,114.49,27415
20080901|2008-09-02 11:30,2,114.48,114.53,114.39,114.42,14175
20080901|2008-09-02 12:00,2,114.42,114.45,114.37,114.38,2891
20080901|2008-09-02 12:30,2,114.38,114.49,114.37,114.48,2384
20080901|2008-09-02 13:00,2,114.48,114.48,114.37,114.37,1184
20080901|2008-09-02 13:30,2,114.36,114.53,114.36,114.51,1279
20080901|2008-09-02 14:00,2,114.52,114.57,114.48,114.53,4202
20080901|2008-09-02 14:30,2,114.54,114.56,114.52,114.55,1750
20080901|2008-09-02 15:00,2,114.51,114.51,114.51,114.51,33
20080901|2008-09-03 01:00,3,114.52,114.81,114.52,114.7,63016
20080901|2008-09-03 01:30,3,114.69,114.82,114.68,114.71,55041
20080901|2008-09-03 02:00,3,114.71,114.72,114.57,114.61,61723
20080901|2008-09-03 02:30,3,114.61,114.61,114.41,114.45,63740
20080901|2008-09-03 03:00,3,114.45,114.57,114.33,114.33,109046
20080901|2008-09-03 03:30,3,114.34,114.59,114.29,114.56,82322
20080901|2008-09-03 04:00,3,114.56,114.65,114.42,114.47,91563
20080901|2008-09-03 04:30,3,114.47,114.62,114.47,114.56,77214
20080901|2008-09-03 05:00,3,114.57,114.57,114.48,114.56,48935
20080901|2008-09-03 05:30,3,114.55,114.58,114.47,114.5,27714
20080901|2008-09-03 06:00,3,114.5,114.68,114.49,114.63,45149
20080901|2008-09-03 06:30,3,114.62,114.66,114.56,114.57,76151
20080901|2008-09-03 07:00,3,114.57,114.58,114.46,114.47,89040
20080901|2008-09-03 07:30,3,114.48,114.52,114.36,114.39,87084
20080901|2008-09-03 08:00,3,114.4,114.48,114.21,114.24,103525
20080901|2008-09-03 08:30,3,114.24,114.39,114.2,114.24,94048
20080901|2008-09-03 09:00,3,114.23,114.4,114.17,114.38,90513
20080901|2008-09-03 09:30,3,114.38,114.44,114.31,114.35,62635
20080901|2008-09-03 10:00,3,114.34,114.44,114.28,114.37,57747
20080901|2008-09-03 10:30,3,114.37,114.43,114.36,114.41,33648
20080901|2008-09-03 11:00,3,114.41,114.48,114.41,114.42,13181
20080901|2008-09-03 11:30,3,114.43,114.45,114.39,114.44,27191
20080901|2008-09-03 12:00,3,114.45,114.46,114.44,114.44,2161
20080901|2008-09-03 12:30,3,114.44,114.45,114.42,114.44,1299
20080901|2008-09-03 13:00,3,114.43,114.46,114.4,114.45,306
20080901|2008-09-03 13:30,3,114.45,114.48,114.44,114.48,831
20080901|2008-09-03 14:00,3,114.47,114.48,114.42,114.43,902
20080901|2008-09-03 14:30,3,114.44,114.44,114.4,114.42,971
20080901|2008-09-03 15:00,3,114.43,114.43,114.43,114.43,25
20080901|2008-09-04 01:00,4,114.28,114.29,113.94,113.99,68685
20080901|2008-09-04 01:30,4,113.99,114.13,113.97,114.05,63338
20080901|2008-09-04 02:00,4,114.06,114.11,114.01,114.03,53943
20080901|2008-09-04 02:30,4,114.02,114.09,113.97,113.99,57118
20080901|2008-09-04 03:00,4,113.98,114.05,113.92,113.97,77362
20080901|2008-09-04 03:30,4,113.97,114.33,113.95,114.23,179718
20080901|2008-09-04 04:00,4,114.23,114.38,114.15,114.35,123843
20080901|2008-09-04 04:30,4,114.36,114.54,114.35,114.48,93636
20080901|2008-09-04 05:00,4,114.48,114.65,114.43,114.63,70112
20080901|2008-09-04 05:30,4,114.63,114.65,114.55,114.58,53579
20080901|2008-09-04 06:00,4,114.59,114.73,114.53,114.69,73055
20080901|2008-09-04 06:30,4,114.69,114.7,114.61,114.63,49270
20080901|2008-09-04 07:00,4,114.63,114.69,114.5,114.59,82170
20080901|2008-09-04 07:30,4,114.59,114.95,114.51,114.76,186170
20080901|2008-09-04 08:00,4,114.76,114.81,114.63,114.68,64833
20080901|2008-09-04 08:30,4,114.69,114.75,114.46,114.5,121769
20080901|2008-09-04 09:00,4,114.5,114.64,114.42,114.62,73580
20080901|2008-09-04 09:30,4,114.63,114.87,114.62,114.81,91523
20080901|2008-09-04 10:00,4,114.82,115.12,114.8,115.1,159398
20080901|2008-09-04 10:30,4,115.1,115.1,114.92,114.98,51544
20080901|2008-09-04 11:00,4,114.98,115.02,114.96,115,17204
20080901|2008-09-04 11:30,4,115,115.08,114.99,115.06,19606
20080901|2008-09-04 12:00,4,115.07,115.22,115.03,115.19,14945
20080901|2008-09-04 12:30,4,115.19,115.2,115.16,115.17,3197
20080901|2008-09-04 13:00,4,115.17,115.2,115.16,115.18,2510
20080901|2008-09-04 13:30,4,115.18,115.23,115.16,115.16,4329
20080901|2008-09-04 14:00,4,115.17,115.21,115.12,115.16,1445
20080901|2008-09-04 14:30,4,115.16,115.2,115.11,115.14,1898
20080901|2008-09-04 15:00,4,115.14,115.14,115.14,115.14,26
20080901|2008-09-05 01:00,5,115.27,115.28,115.09,115.13,69551
20080901|2008-09-05 01:30,5,115.13,115.15,115.03,115.09,51177
20080901|2008-09-05 02:00,5,115.09,115.22,115.06,115.15,42668
20080901|2008-09-05 02:30,5,115.14,115.24,115.06,115.24,42481
20080901|2008-09-05 03:00,5,115.24,115.39,115.2,115.35,66422
20080901|2008-09-05 03:30,5,115.34,115.45,115.33,115.33,39049
20080901|2008-09-05 04:00,5,115.34,115.38,115.24,115.24,51536
20080901|2008-09-05 04:30,5,115.24,115.38,115.19,115.38,42366
20080901|2008-09-05 05:00,5,115.38,115.43,115.32,115.32,22817
20080901|2008-09-05 05:30,5,115.32,115.45,115.32,115.41,25190
20080901|2008-09-05 06:00,5,115.41,115.5,115.41,115.48,53573
20080901|2008-09-05 06:30,5,115.48,115.5,115.43,115.45,32798
20080901|2008-09-05 07:00,5,115.46,115.8,115.4,115.75,43978
20080901|2008-09-05 07:30,5,115.75,115.8,115.56,115.63,50731
20080901|2008-09-05 08:00,5,115.63,115.63,115.41,115.54,33526
20080901|2008-09-05 08:30,5,115.54,115.66,115.46,115.65,25566
20080901|2008-09-05 09:00,5,115.65,115.83,115.61,115.78,31519
20080901|2008-09-05 09:30,5,115.79,115.85,115.7,115.79,26411
20080901|2008-09-05 10:00,5,115.78,115.8,115.59,115.65,17636
20080901|2008-09-05 10:30,5,115.65,115.65,115.36,115.39,11719
20080901|2008-09-05 11:00,5,115.39,115.47,115.36,115.41,3036
20080901|2008-09-05 11:30,5,115.42,115.44,115.33,115.37,5231
20080901|2008-09-05 12:00,5,115.37,115.38,115.3,115.33,2340
20080901|2008-09-05 12:30,5,115.33,115.42,115.31,115.35,778
20080901|2008-09-05 13:00,5,115.39,115.4,115.36,115.4,77
20080901|2008-09-05 13:30,5,115.39,115.42,115.29,115.31,165
20080901|2008-09-05 14:00,5,115.32,115.33,115.29,115.29,183
20080901|2008-09-05 14:30,5,115.28,115.31,115.22,115.3,2740
20080901|2008-09-05 15:00,5,115.28,115.28,115.28,115.28,4
20080901|2008-09-08 01:00,8,114.66,114.76,114.29,114.64,5872
20080901|2008-09-08 01:30,8,114.66,114.9,114.58,114.76,11107
20080901|2008-09-08 02:00,8,114.77,114.8,114.57,114.74,7092
20080901|2008-09-08 02:30,8,114.74,114.86,114.68,114.75,8880
20080901|2008-09-08 03:00,8,114.71,114.71,114.52,114.56,2799
20080901|2008-09-08 03:30,8,114.57,114.68,114.51,114.6,4209
20080901|2008-09-08 04:00,8,114.58,114.73,114.55,114.63,3228
20080901|2008-09-08 04:30,8,114.73,114.77,114.71,114.76,791
20080901|2008-09-08 05:00,8,114.77,114.8,114.73,114.76,302
20081201|2008-05-16 01:30,16,113.38,113.38,113.38,113.38,1
20081201|2008-05-16 09:00,16,113.41,113.41,113.41,113.41,1
20081201|2008-06-03 13:00,3,111.76,111.76,111.76,111.76,1
20081201|2008-06-04 03:30,4,111.81,111.81,111.81,111.81,1
20081201|2008-06-05 04:30,5,111.53,111.53,111.53,111.53,1
20081201|2008-06-05 08:30,5,110.99,111.01,110.99,111.01,3
20081201|2008-06-05 09:00,5,111.01,111.01,111.01,111.01,7
20081201|2008-06-05 11:00,5,111.15,111.15,111.15,111.15,1
20081201|2008-06-05 14:00,5,111.15,111.15,111.15,111.15,1
20081201|2008-06-06 01:30,6,111.2,111.2,111.1,111.1,2
20081201|2008-06-06 02:30,6,111.29,111.35,111.29,111.35,2
20081201|2008-06-06 03:30,6,111.35,111.35,111.35,111.35,1
20081201|2008-06-09 02:00,9,112.98,112.98,112.98,112.98,1
20081201|2008-06-09 02:30,9,112.73,112.73,112.36,112.4,5
20081201|2008-06-09 03:00,9,112.27,112.31,112.27,112.31,2
20081201|2008-06-09 03:30,9,112.26,112.26,112.14,112.14,2
20081201|2008-06-09 04:00,9,112.03,112.03,112.03,112.03,1
20081201|2008-06-09 05:00,9,111.9,111.9,111.9,111.9,1
20081201|2008-06-09 07:00,9,111.75,111.75,111.7,111.7,2
20081201|2008-06-09 07:30,9,111.69,111.69,111.69,111.69,2
20081201|2008-06-09 08:30,9,111.14,111.14,111.14,111.14,1
20081201|2008-06-09 09:30,9,111.21,111.21,111.21,111.21,1
20081201|2008-06-09 10:00,9,110.98,111.01,110.98,111.01,3
20081201|2008-06-09 13:00,9,111.2,111.2,111.2,111.2,2
20081201|2008-06-10 03:00,10,110.97,110.97,110.94,110.94,2
20081201|2008-06-10 04:30,10,110.78,110.78,110.78,110.78,1
20081201|2008-06-10 06:30,10,111,111.07,111,111.07,2
20081201|2008-06-10 08:00,10,110.78,110.78,110.78,110.78,2
20081201|2008-06-10 09:00,10,110.78,110.78,110.78,110.78,1
20081201|2008-06-10 10:00,10,110.96,110.96,110.96,110.96,1
20081201|2008-06-10 11:00,10,110.72,110.72,110.72,110.72,1
20081201|2008-06-10 12:30,10,110.62,110.62,110.6,110.6,2
20081201|2008-06-11 01:30,11,110.61,110.61,110.61,110.61,1
20081201|2008-06-11 03:30,11,111,111,111,111,1
20081201|2008-06-11 05:00,11,110.69,110.69,110.69,110.69,1
20081201|2008-06-11 08:30,11,110.61,110.65,110.61,110.65,2
20081201|2008-06-11 09:00,11,110.78,110.78,110.78,110.78,1
20081201|2008-06-11 11:00,11,110.38,110.38,110.38,110.38,1
20081201|2008-06-11 14:30,11,110.31,110.31,110.31,110.31,1
20081201|2008-06-12 02:00,12,110.31,110.31,110.31,110.31,1
20081201|2008-06-12 03:00,12,110.2,110.2,110.2,110.2,10
20081201|2008-06-12 07:00,12,110.2,110.2,110.2,110.2,1
20081201|2008-06-12 07:30,12,110.18,110.18,110.18,110.18,1
20081201|2008-06-12 08:00,12,110.28,110.28,110.28,110.28,1
20081201|2008-06-12 09:00,12,110.19,110.19,110.19,110.19,1
20081201|2008-06-13 05:00,13,109.65,109.65,109.65,109.65,1
20081201|2008-06-13 12:00,13,109.76,109.76,109.76,109.76,1
20081201|2008-06-16 03:30,16,109.75,109.75,109.75,109.75,21
20081201|2008-06-16 04:00,16,109.77,109.81,109.77,109.8,4
20081201|2008-06-16 05:00,16,109.83,109.83,109.83,109.83,3
20081201|2008-06-16 06:30,16,109.83,109.83,109.83,109.83,23
20081201|2008-06-17 05:00,17,110.05,110.05,110.05,110.05,1
20081201|2008-06-17 05:30,17,110.09,110.09,110.09,110.09,1
20081201|2008-06-17 07:30,17,110.09,110.09,110.09,110.09,1
20081201|2008-06-17 09:00,17,109.82,109.82,109.82,109.82,1
20081201|2008-06-17 10:30,17,110.05,110.05,110.05,110.05,1
20081201|2008-06-18 02:30,18,109.95,109.95,109.95,109.95,1
20081201|2008-06-18 08:00,18,110.01,110.01,110.01,110.01,2
20081201|2008-06-18 09:30,18,109.99,109.99,109.99,109.99,1
20081201|2008-06-18 13:00,18,110.03,110.03,110.03,110.03,1
20081201|2008-06-19 02:00,19,110.17,110.17,110.17,110.17,1
20081201|2008-06-19 02:30,19,110.2,110.33,110.2,110.33,2
20081201|2008-06-19 03:00,19,110.3,110.3,110.2,110.2,2
20081201|2008-06-19 03:30,19,110.1,110.1,109.9,109.9,11
20081201|2008-06-19 04:00,19,109.92,109.92,109.92,109.92,1
20081201|2008-06-19 05:00,19,109.9,109.9,109.9,109.9,1
20081201|2008-06-19 07:00,19,109.78,109.78,109.78,109.78,1
20081201|2008-06-19 15:00,19,109.4,109.4,109.4,109.4,1
20081201|2008-06-20 06:00,20,109.9,110,109.9,110,2
20081201|2008-06-23 03:00,23,110.36,110.38,110.36,110.38,2
20081201|2008-06-23 03:30,23,110.37,110.37,110.35,110.35,2
20081201|2008-06-23 09:30,23,110.36,110.36,110.36,110.36,1
20081201|2008-06-24 04:30,24,110.32,110.32,110.32,110.32,1
20081201|2008-06-24 08:30,24,110.34,110.34,110.34,110.34,1
20081201|2008-06-24 09:00,24,110.4,110.42,110.4,110.42,5
20081201|2008-06-24 10:00,24,110.23,110.3,110.23,110.3,2
20081201|2008-06-24 14:30,24,110.24,110.24,110.24,110.24,1
20081201|2008-06-25 04:00,25,110.01,110.01,110.01,110.01,1
20081201|2008-06-25 14:30,25,110.29,110.29,110.28,110.28,3
20081201|2008-06-26 01:00,26,110.2,110.2,110.17,110.17,2
20081201|2008-06-26 01:30,26,110.2,110.2,110.2,110.2,1
20081201|2008-06-26 04:00,26,110.34,110.34,110.34,110.34,1
20081201|2008-06-26 06:00,26,110.17,110.17,110.17,110.17,1
20081201|2008-06-26 07:00,26,110.26,110.26,110.26,110.26,1
20081201|2008-06-26 07:30,26,110.5,110.55,110.5,110.55,2
20081201|2008-06-26 09:30,26,110.72,110.89,110.72,110.89,12
20081201|2008-06-26 10:00,26,110.96,111.07,110.95,111.07,6
20081201|2008-06-26 10:30,26,111.02,111.02,110.93,110.93,4
20081201|2008-06-26 12:30,26,111.07,111.08,111.06,111.08,3
20081201|2008-06-26 14:30,26,111.14,111.14,111.14,111.14,1
20081201|2008-06-27 01:30,27,111.18,111.18,111.18,111.18,2
20081201|2008-06-27 03:00,27,111.12,111.12,111.12,111.12,1
20081201|2008-06-27 05:00,27,110.84,110.84,110.84,110.84,1
20081201|2008-06-27 07:00,27,110.99,110.99,110.99,110.99,1
20081201|2008-06-27 10:00,27,111.08,111.08,111.08,111.08,1
20081201|2008-06-30 09:00,30,110.34,110.47,110.29,110.47,4
20081201|2008-06-30 09:30,30,110.3,110.3,110.3,110.3,1
20081201|2008-07-01 01:30,1,110.17,110.17,110.17,110.17,1
20081201|2008-07-01 05:00,1,110.44,110.44,110.44,110.44,1
20081201|2008-07-01 06:00,1,110.76,110.76,110.76,110.76,5
20081201|2008-07-01 07:00,1,110.74,110.74,110.74,110.74,1
20081201|2008-07-01 07:30,1,110.84,110.84,110.84,110.84,1
20081201|2008-07-01 08:30,1,110.68,110.68,110.68,110.68,2
20081201|2008-07-01 09:00,1,110.75,110.75,110.65,110.65,3
20081201|2008-07-01 09:30,1,110.37,110.37,110.37,110.37,1
20081201|2008-07-01 10:00,1,110.25,110.29,110.17,110.17,8
20081201|2008-07-01 10:30,1,110.19,110.27,110.17,110.27,3
20081201|2008-07-01 11:00,1,110.28,110.28,110.28,110.28,1
20081201|2008-07-01 13:30,1,110.2,110.2,110.2,110.2,1
20081201|2008-07-02 04:30,2,109.67,109.67,109.67,109.67,1
20081201|2008-07-02 05:00,2,109.59,109.72,109.59,109.66,7
20081201|2008-07-02 05:30,2,109.76,109.76,109.76,109.76,1
20081201|2008-07-02 06:30,2,109.72,109.72,109.72,109.72,1
20081201|2008-07-02 07:00,2,109.96,109.96,109.96,109.96,1
20081201|2008-07-02 10:00,2,109.79,109.79,109.79,109.79,1
20081201|2008-07-02 10:30,2,109.79,109.79,109.79,109.79,1
20081201|2008-07-02 12:30,2,109.77,109.77,109.77,109.77,1
20081201|2008-07-02 13:00,2,109.81,109.81,109.78,109.78,5
20081201|2008-07-03 02:00,3,109.94,109.94,109.94,109.94,1
20081201|2008-07-03 03:30,3,109.73,109.74,109.64,109.74,8
20081201|2008-07-03 04:00,3,109.72,109.72,109.72,109.72,1
20081201|2008-07-03 07:00,3,109.94,109.94,109.94,109.94,1
20081201|2008-07-03 08:00,3,110.24,110.24,110.15,110.15,3
20081201|2008-07-03 08:30,3,110.74,110.74,110.74,110.74,1
20081201|2008-07-03 09:00,3,110.75,110.75,110.75,110.75,1
20081201|2008-07-03 10:30,3,110.7,110.7,110.7,110.7,1
20081201|2008-07-03 12:00,3,110.81,110.81,110.81,110.81,1
20081201|2008-07-04 10:30,4,111.2,111.2,111.2,111.2,1
20081201|2008-07-04 11:00,4,111.3,111.75,111.3,111.42,12
20081201|2008-07-04 11:30,4,111.35,111.35,111.35,111.35,1
20081201|2008-07-07 01:00,7,111.19,111.26,111.19,111.22,3
20081201|2008-07-07 01:30,7,111.2,111.2,111.2,111.2,1
20081201|2008-07-07 03:30,7,111.41,111.45,111.41,111.45,3
20081201|2008-07-07 04:00,7,111.4,111.4,111.4,111.4,1
20081201|2008-07-07 07:30,7,111.69,111.69,111.69,111.69,1
20081201|2008-07-07 08:00,7,111.74,111.74,111.73,111.73,2
20081201|2008-07-07 08:30,7,111.65,111.65,111.63,111.63,2
20081201|2008-07-07 09:00,7,111.79,111.83,111.78,111.83,4
20081201|2008-07-07 09:30,7,111.73,111.73,111.73,111.73,1
20081201|2008-07-07 11:00,7,111.96,111.96,111.96,111.96,2
20081201|2008-07-07 12:30,7,112.01,112.01,112.01,112.01,1
20081201|2008-07-07 14:00,7,111.91,111.91,111.87,111.91,4
20081201|2008-07-07 14:30,7,111.8,111.8,111.8,111.8,1
20081201|2008-07-08 01:30,8,112.01,112.11,112.01,112.11,2
20081201|2008-07-08 02:00,8,112,112,112,112,1
20081201|2008-07-08 02:30,8,112.01,112.1,112.01,112.1,2
20081201|2008-07-08 03:30,8,111.91,111.91,111.91,111.91,1
20081201|2008-07-08 04:30,8,111.78,111.78,111.78,111.78,1
20081201|2008-07-08 07:00,8,111.68,111.7,111.68,111.7,3
20081201|2008-07-08 07:30,8,111.69,111.69,111.69,111.69,1
20081201|2008-07-08 08:00,8,111.62,111.62,111.62,111.62,1
20081201|2008-07-08 09:00,8,111.79,111.79,111.79,111.79,2
20081201|2008-07-08 14:30,8,111.88,111.88,111.84,111.84,2
20081201|2008-07-09 02:00,9,111.83,111.83,111.63,111.63,11
20081201|2008-07-09 06:30,9,111.58,111.58,111.58,111.58,1
20081201|2008-07-09 07:00,9,111.46,111.46,111.46,111.46,1
20081201|2008-07-09 08:00,9,111.65,111.65,111.65,111.65,1
20081201|2008-07-09 09:00,9,111.86,111.86,111.83,111.83,2
20081201|2008-07-09 12:00,9,111.94,111.94,111.94,111.94,1
20081201|2008-07-09 14:00,9,112.05,112.08,112.05,112.08,2
20081201|2008-07-09 14:30,9,112.04,112.19,112.03,112.19,9
20081201|2008-07-10 01:00,10,112.04,112.04,112.04,112.04,1
20081201|2008-07-10 01:30,10,111.99,111.99,111.99,111.99,1
20081201|2008-07-10 04:30,10,111.9,111.92,111.9,111.92,2
20081201|2008-07-10 07:00,10,111.7,111.7,111.7,111.7,1
20081201|2008-07-10 07:30,10,111.95,111.95,111.95,111.95,5
20081201|2008-07-10 09:00,10,112.05,112.05,112.05,112.05,1
20081201|2008-07-11 03:30,11,111.74,111.74,111.74,111.74,1
20081201|2008-07-11 04:00,11,111.72,111.72,111.72,111.72,1
20081201|2008-07-11 05:30,11,111.87,111.89,111.87,111.89,11
20081201|2008-07-11 06:30,11,112.04,112.25,112.04,112.25,12
20081201|2008-07-11 07:00,11,112.25,112.25,112.25,112.25,1
20081201|2008-07-11 07:30,11,112.13,112.16,112.06,112.06,6
20081201|2008-07-11 08:00,11,112.12,112.12,112.12,112.12,1
20081201|2008-07-11 08:30,11,112.16,112.16,112.16,112.16,1
20081201|2008-07-11 09:00,11,111.9,111.9,111.79,111.79,4
20081201|2008-07-11 12:00,11,111.51,111.51,111.45,111.45,5
20081201|2008-07-14 01:30,14,111.46,111.46,111.46,111.46,1
20081201|2008-07-14 02:00,14,111.33,111.33,111.33,111.33,2
20081201|2008-07-14 03:00,14,111.48,111.48,111.48,111.48,1
20081201|2008-07-14 04:00,14,111.53,111.53,111.53,111.53,3
20081201|2008-07-14 08:00,14,111.65,111.65,111.65,111.65,1
20081201|2008-07-14 09:00,14,111.92,111.92,111.88,111.91,5
20081201|2008-07-14 09:30,14,111.93,112.04,111.93,112.04,5
20081201|2008-07-14 10:00,14,112.02,112.05,112.02,112.05,2
20081201|2008-07-14 10:30,14,111.94,112.05,111.94,112.05,3
20081201|2008-07-14 11:00,14,112.05,112.05,112.05,112.05,1
20081201|2008-07-14 13:30,14,112.08,112.08,112.08,112.08,1
20081201|2008-07-14 14:00,14,112.12,112.12,112.12,112.12,1
20081201|2008-07-14 14:30,14,112.11,112.13,112.1,112.13,4
20081201|2008-07-15 01:00,15,112.1,112.12,112.07,112.07,3
20081201|2008-07-15 02:30,15,112.1,112.1,112.1,112.1,2
20081201|2008-07-15 03:00,15,112.1,112.1,112.1,112.1,24
20081201|2008-07-15 03:30,15,112.29,112.29,112.29,112.29,1
20081201|2008-07-15 04:00,15,112.42,112.42,112.42,112.42,1
20081201|2008-07-15 04:30,15,112.4,112.4,112.39,112.4,6
20081201|2008-07-15 05:30,15,112.49,112.49,112.49,112.49,1
20081201|2008-07-15 07:00,15,112.34,112.34,112.34,112.34,1
20081201|2008-07-15 08:30,15,112.42,112.45,112.42,112.45,2
20081201|2008-07-15 10:00,15,112.1,112.18,112.1,112.18,5
20081201|2008-07-15 11:00,15,112.03,112.03,112.03,112.03,1
20081201|2008-07-15 14:30,15,111.97,111.97,111.97,111.97,1
20081201|2008-07-16 02:30,16,112.16,112.16,112.16,112.16,1
20081201|2008-07-16 04:00,16,112.23,112.25,112.23,112.25,2
20081201|2008-07-16 04:30,16,112.39,112.39,112.39,112.39,1
20081201|2008-07-16 05:00,16,112.45,112.45,112.45,112.45,1
20081201|2008-07-16 05:30,16,112.42,112.42,112.42,112.42,2
20081201|2008-07-16 06:30,16,112.4,112.44,112.4,112.44,4
20081201|2008-07-16 07:00,16,112.31,112.31,112.09,112.09,6
20081201|2008-07-16 08:00,16,112.05,112.05,111.95,111.95,2
20081201|2008-07-16 08:30,16,112,112.1,112,112.07,4
20081201|2008-07-16 09:00,16,112.05,112.07,112.05,112.07,2
20081201|2008-07-16 11:00,16,111.96,111.96,111.96,111.96,3
20081201|2008-07-16 11:30,16,111.96,111.96,111.96,111.96,2
20081201|2008-07-16 12:00,16,112.04,112.04,112.04,112.04,1
20081201|2008-07-16 12:30,16,112,112,112,112,1
20081201|2008-07-16 14:30,16,111.9,111.9,111.9,111.9,100
20081201|2008-07-17 01:00,17,111.89,111.89,111.89,111.89,1
20081201|2008-07-17 01:30,17,111.75,111.75,111.75,111.75,1
20081201|2008-07-17 02:00,17,111.69,111.69,111.69,111.69,1
20081201|2008-07-17 02:30,17,111.74,111.74,111.74,111.74,1
20081201|2008-07-17 04:30,17,111.62,111.62,111.62,111.62,2
20081201|2008-07-17 07:30,17,111.5,111.5,111.5,111.5,1
20081201|2008-07-17 08:30,17,111.56,111.56,111.56,111.56,1
20081201|2008-07-17 09:00,17,111.61,111.61,111.61,111.61,1
20081201|2008-07-17 11:00,17,111.46,111.46,111.46,111.46,1
20081201|2008-07-17 11:30,17,111.45,111.45,111.45,111.45,1
20081201|2008-07-17 12:30,17,111.34,111.36,111.34,111.36,2
20081201|2008-07-17 13:30,17,111.4,111.4,111.4,111.4,1
20081201|2008-07-18 06:30,18,111.2,111.2,110.91,110.91,4
20081201|2008-07-18 07:00,18,110.74,110.79,110.74,110.78,8
20081201|2008-07-18 08:00,18,110.74,110.79,110.74,110.79,2
20081201|2008-07-18 08:30,18,110.85,110.85,110.85,110.85,1
20081201|2008-07-18 09:00,18,110.7,110.7,110.65,110.65,2
20081201|2008-07-18 09:30,18,110.5,110.5,110.5,110.5,2
20081201|2008-07-18 10:00,18,110.44,110.44,110.44,110.44,20
20081201|2008-07-18 10:30,18,110.44,110.44,110.42,110.42,3
20081201|2008-07-18 11:30,18,110.45,110.45,110.45,110.45,1
20081201|2008-07-18 14:30,18,110.42,110.42,110.42,110.42,1
20081201|2008-07-21 01:30,21,110.49,110.55,110.49,110.55,2
20081201|2008-07-21 03:30,21,110.46,110.46,110.46,110.46,1
20081201|2008-07-21 04:00,21,110.32,110.32,110.26,110.29,6
20081201|2008-07-21 04:30,21,110.3,110.3,110.3,110.3,1
20081201|2008-07-21 05:00,21,110.31,110.31,110.24,110.24,3
20081201|2008-07-21 05:30,21,110.31,110.31,110.31,110.31,1
20081201|2008-07-21 06:00,21,110.17,110.18,110.17,110.18,2
20081201|2008-07-21 07:00,21,110.04,110.04,110,110,3
20081201|2008-07-21 08:00,21,110.1,110.1,110.1,110.1,1
20081201|2008-07-21 08:30,21,110.02,110.02,109.99,109.99,2
20081201|2008-07-21 09:30,21,110.04,110.04,110.04,110.04,1
20081201|2008-07-21 10:00,21,109.99,109.99,109.91,109.91,2
20081201|2008-07-21 11:30,21,110.03,110.03,110.03,110.03,1
20081201|2008-07-21 12:00,21,109.98,109.98,109.98,109.98,1
20081201|2008-07-21 12:30,21,109.94,109.94,109.92,109.92,2
20081201|2008-07-21 14:00,21,110.02,110.02,110.02,110.02,1
20081201|2008-07-22 02:00,22,110.22,110.22,110.22,110.22,1
20081201|2008-07-22 06:30,22,110.25,110.25,110.25,110.25,1
20081201|2008-07-22 09:00,22,109.98,109.99,109.98,109.99,2
20081201|2008-07-22 10:30,22,109.96,109.96,109.96,109.96,1
20081201|2008-07-22 11:30,22,109.92,109.92,109.89,109.89,3
20081201|2008-07-23 01:00,23,109.71,109.71,109.55,109.56,4
20081201|2008-07-23 02:00,23,109.6,109.6,109.6,109.6,1
20081201|2008-07-23 03:30,23,109.64,109.64,109.6,109.6,2
20081201|2008-07-23 04:30,23,109.81,109.81,109.81,109.81,1
20081201|2008-07-23 07:30,23,109.58,109.58,109.58,109.58,1
20081201|2008-07-23 09:00,23,109.68,109.68,109.68,109.68,1
20081201|2008-07-24 01:00,24,109.87,109.87,109.87,109.87,4
20081201|2008-07-24 02:00,24,109.97,110.01,109.97,110.01,2
20081201|2008-07-24 02:30,24,110.21,110.21,110.21,110.21,1
20081201|2008-07-24 03:00,24,110.26,110.26,110.26,110.26,1
20081201|2008-07-24 03:30,24,110.33,110.38,110.33,110.38,4
20081201|2008-07-24 04:00,24,110.29,110.29,110.25,110.25,51
20081201|2008-07-24 05:30,24,110.36,110.36,110.36,110.36,1
20081201|2008-07-24 06:30,24,110.32,110.32,110.32,110.32,1
20081201|2008-07-24 07:00,24,110.33,110.33,110.33,110.33,1
20081201|2008-07-24 08:30,24,110.35,110.35,110.35,110.35,1
20081201|2008-07-24 09:00,24,110.5,110.5,110.48,110.48,4
20081201|2008-07-24 09:30,24,110.41,110.42,110.41,110.42,49
20081201|2008-07-24 11:00,24,110.55,110.55,110.55,110.55,3
20081201|2008-07-24 11:30,24,110.58,110.58,110.58,110.58,1
20081201|2008-07-24 13:00,24,110.68,110.68,110.68,110.68,2
20081201|2008-07-25 01:30,25,110.94,110.94,110.94,110.94,122
20081201|2008-07-25 02:00,25,110.89,110.96,110.89,110.96,2
20081201|2008-07-25 05:30,25,110.99,110.99,110.99,110.99,1
20081201|2008-07-25 06:30,25,111.06,111.06,111.03,111.03,2
20081201|2008-07-25 07:00,25,110.82,110.82,110.61,110.61,16
20081201|2008-07-25 07:30,25,110.49,110.54,110.49,110.54,2
20081201|2008-07-25 08:00,25,110.51,110.51,110.51,110.51,61
20081201|2008-07-25 09:00,25,110.37,110.37,110.37,110.37,1
20081201|2008-07-25 09:30,25,110.61,110.61,110.61,110.61,1
20081201|2008-07-25 10:00,25,110.22,110.22,110.21,110.21,121
20081201|2008-07-25 10:30,25,110.11,110.17,110.11,110.17,62
20081201|2008-07-25 11:00,25,110.11,110.11,110.11,110.11,1
20081201|2008-07-28 01:00,28,110.27,110.27,110.27,110.27,1
20081201|2008-07-28 02:00,28,110.35,110.42,110.35,110.42,6
20081201|2008-07-28 02:30,28,110.5,110.5,110.5,110.5,1
20081201|2008-07-28 05:30,28,110.43,110.43,110.43,110.43,1
20081201|2008-07-28 07:00,28,110.43,110.43,110.43,110.43,3
20081201|2008-07-28 09:30,28,110.71,110.71,110.71,110.71,2
20081201|2008-07-28 10:00,28,110.8,110.9,110.8,110.9,5
20081201|2008-07-28 10:30,28,110.87,110.87,110.87,110.87,1
20081201|2008-07-28 11:00,28,110.9,110.9,110.9,110.9,1
20081201|2008-07-28 11:30,28,110.95,110.95,110.95,110.95,1
20081201|2008-07-28 14:00,28,110.85,110.85,110.85,110.85,1
20081201|2008-07-28 14:30,28,110.86,110.86,110.86,110.86,1
20081201|2008-07-29 01:00,29,111.02,111.02,111.02,111.02,54
20081201|2008-07-29 02:00,29,111,111,111,111,1
20081201|2008-07-29 02:30,29,111,111,111,111,1
20081201|2008-07-29 03:00,29,110.95,110.95,110.86,110.86,2
20081201|2008-07-29 03:30,29,110.81,110.88,110.81,110.88,5
20081201|2008-07-29 04:30,29,110.98,111.02,110.98,111.02,2
20081201|2008-07-29 05:00,29,111.11,111.25,111.11,111.25,8
20081201|2008-07-29 05:30,29,111.24,111.37,111.24,111.31,5
20081201|2008-07-29 06:00,29,111.27,111.27,111.27,111.27,1
20081201|2008-07-29 06:30,29,111.08,111.08,111.08,111.08,1
20081201|2008-07-29 07:00,29,111.04,111.04,111.04,111.04,4
20081201|2008-07-29 08:00,29,111.27,111.27,111.27,111.27,1
20081201|2008-07-29 08:30,29,111.26,111.26,111.1,111.1,5
20081201|2008-07-29 09:00,29,111.07,111.07,111.07,111.07,1
20081201|2008-07-29 10:00,29,111.19,111.38,111.19,111.38,11
20081201|2008-07-29 10:30,29,111.33,111.33,111.33,111.33,2
20081201|2008-07-29 12:30,29,111.25,111.25,111.25,111.25,1
20081201|2008-07-29 13:30,29,111.36,111.43,111.36,111.43,2
20081201|2008-07-29 14:00,29,111.35,111.35,111.33,111.33,2
20081201|2008-07-30 02:00,30,111.54,111.54,111.54,111.54,1
20081201|2008-07-30 02:30,30,111.57,111.57,111.57,111.57,1
20081201|2008-07-30 03:00,30,111.49,111.51,111.49,111.51,3
20081201|2008-07-30 04:00,30,111.65,111.71,111.61,111.61,9
20081201|2008-07-30 05:30,30,111.72,111.72,111.72,111.72,2
20081201|2008-07-30 06:30,30,111.79,111.79,111.79,111.79,1
20081201|2008-07-30 07:00,30,111.6,111.64,111.6,111.64,2
20081201|2008-07-30 07:30,30,111.59,111.59,111.37,111.37,6
20081201|2008-07-30 08:00,30,111.36,111.44,111.36,111.44,11
20081201|2008-07-30 08:30,30,111.54,111.59,111.54,111.59,5
20081201|2008-07-30 09:30,30,111.68,111.69,111.68,111.69,5
20081201|2008-07-30 10:30,30,111.86,111.86,111.83,111.83,3
20081201|2008-07-30 11:00,30,111.87,111.93,111.87,111.88,5
20081201|2008-07-30 11:30,30,111.98,111.98,111.98,111.98,1
20081201|2008-07-30 12:00,30,112.04,112.04,112.01,112.01,2
20081201|2008-07-30 12:30,30,111.98,111.98,111.98,111.98,1
20081201|2008-07-31 01:00,31,111.99,111.99,111.97,111.97,4
20081201|2008-07-31 01:30,31,111.87,111.87,111.87,111.87,1
20081201|2008-07-31 02:00,31,111.83,111.83,111.7,111.7,3
20081201|2008-07-31 03:00,31,111.76,111.76,111.76,111.76,5
20081201|2008-07-31 03:30,31,111.75,111.75,111.75,111.75,2
20081201|2008-07-31 04:00,31,111.57,111.62,111.57,111.62,7
20081201|2008-07-31 05:00,31,111.69,111.69,111.69,111.69,1
20081201|2008-07-31 05:30,31,111.74,111.75,111.74,111.75,4
20081201|2008-07-31 07:00,31,111.62,111.62,111.62,111.62,3
20081201|2008-07-31 07:30,31,111.95,112.16,111.95,112.16,253
20081201|2008-07-31 08:00,31,112.13,112.13,112.07,112.08,4
20081201|2008-07-31 08:30,31,112.06,112.12,111.98,111.98,6
20081201|2008-07-31 09:30,31,112.23,112.25,112.23,112.25,7
20081201|2008-07-31 10:00,31,112.28,112.36,112.28,112.36,5
20081201|2008-07-31 10:30,31,112.33,112.33,112.31,112.31,2
20081201|2008-07-31 13:00,31,112.24,112.24,112.24,112.24,1
20081201|2008-08-01 01:30,1,112.37,112.4,112.37,112.4,2
20081201|2008-08-01 02:00,1,112.37,112.37,112.37,112.37,1
20081201|2008-08-01 02:30,1,112.34,112.34,112.34,112.34,1
20081201|2008-08-01 03:00,1,112.23,112.23,112.2,112.2,77
20081201|2008-08-01 06:00,1,112.35,112.35,112.31,112.31,2
20081201|2008-08-01 07:00,1,112.27,112.27,112.27,112.27,1
20081201|2008-08-01 07:30,1,112.42,112.42,112.06,112.06,4
20081201|2008-08-01 08:00,1,112.1,112.1,112.1,112.1,5
20081201|2008-08-01 08:30,1,112.41,112.41,112.28,112.28,8
20081201|2008-08-01 09:00,1,112.23,112.37,112.23,112.23,8
20081201|2008-08-01 09:30,1,112.29,112.29,112.29,112.29,1
20081201|2008-08-01 10:00,1,112.35,112.38,112.35,112.36,3
20081201|2008-08-01 10:30,1,112.26,112.26,112.26,112.26,1
20081201|2008-08-01 11:00,1,112.38,112.51,112.38,112.51,4
20081201|2008-08-01 13:00,1,112.47,112.47,112.47,112.47,1
20081201|2008-08-01 14:30,1,112.43,112.43,112.37,112.37,4
20081201|2008-08-04 02:00,4,112.62,112.62,112.52,112.52,14
20081201|2008-08-04 02:30,4,112.47,112.47,112.47,112.47,2
20081201|2008-08-04 03:00,4,112.47,112.47,112.47,112.47,10
20081201|2008-08-04 07:30,4,112.32,112.32,112.21,112.21,9
20081201|2008-08-04 08:00,4,112.24,112.28,112.24,112.28,2
20081201|2008-08-04 08:30,4,112.48,112.48,112.48,112.48,1
20081201|2008-08-04 09:00,4,112.43,112.54,112.43,112.54,6
20081201|2008-08-04 09:30,4,112.46,112.49,112.46,112.49,2
20081201|2008-08-04 10:00,4,112.49,112.49,112.49,112.49,1
20081201|2008-08-04 10:30,4,112.38,112.38,112.37,112.37,2
20081201|2008-08-05 01:30,5,112.52,112.52,112.52,112.52,1
20081201|2008-08-05 02:00,5,112.43,112.43,112.43,112.43,1
20081201|2008-08-05 03:00,5,112.49,112.49,112.49,112.49,1
20081201|2008-08-05 03:30,5,112.34,112.34,112.34,112.34,101
20081201|2008-08-05 04:30,5,112.45,112.45,112.44,112.44,18
20081201|2008-08-05 05:00,5,112.5,112.67,112.5,112.67,83
20081201|2008-08-05 05:30,5,112.61,112.7,112.61,112.65,79
20081201|2008-08-05 06:00,5,112.61,112.61,112.61,112.61,2
20081201|2008-08-05 06:30,5,112.63,112.64,112.62,112.64,3
20081201|2008-08-05 07:00,5,112.58,112.58,112.58,112.58,1
20081201|2008-08-05 09:00,5,112.6,112.63,112.53,112.63,23
20081201|2008-08-05 09:30,5,112.62,112.64,112.62,112.64,2
20081201|2008-08-05 10:00,5,112.65,112.69,112.63,112.69,21
20081201|2008-08-05 10:30,5,112.67,112.67,112.67,112.67,1
20081201|2008-08-05 11:00,5,112.69,112.71,112.69,112.71,2
20081201|2008-08-05 11:30,5,112.7,112.7,112.69,112.69,2
20081201|2008-08-05 14:00,5,112.67,112.67,112.67,112.67,1
20081201|2008-08-05 14:30,5,112.61,112.61,112.57,112.57,2
20081201|2008-08-06 01:00,6,112.6,112.6,112.6,112.6,3
20081201|2008-08-06 01:30,6,112.52,112.54,112.52,112.54,2
20081201|2008-08-06 02:00,6,112.68,112.75,112.68,112.75,56
20081201|2008-08-06 02:30,6,112.72,112.75,112.69,112.75,10
20081201|2008-08-06 04:30,6,112.7,112.7,112.7,112.7,160
20081201|2008-08-06 05:00,6,112.71,112.75,112.71,112.75,20
20081201|2008-08-06 05:30,6,112.79,112.95,112.79,112.88,8
20081201|2008-08-06 06:00,6,112.97,112.97,112.95,112.95,702
20081201|2008-08-06 06:30,6,112.98,112.98,112.96,112.97,3
20081201|2008-08-06 07:00,6,112.92,112.92,112.92,112.92,10
20081201|2008-08-06 07:30,6,112.89,112.89,112.89,112.89,10
20081201|2008-08-06 08:00,6,112.8,112.8,112.8,112.8,1
20081201|2008-08-06 08:30,6,112.69,112.69,112.63,112.63,5
20081201|2008-08-06 10:00,6,112.57,112.57,112.5,112.5,3
20081201|2008-08-06 10:30,6,112.34,112.34,112.34,112.34,10
20081201|2008-08-06 11:30,6,112.33,112.33,112.33,112.33,1
20081201|2008-08-07 01:30,7,112.59,112.59,112.59,112.59,1
20081201|2008-08-07 03:00,7,112.5,112.5,112.5,112.5,1
20081201|2008-08-07 04:00,7,112.49,112.49,112.49,112.49,1
20081201|2008-08-07 07:30,7,112.81,113.25,112.81,113.2,24
20081201|2008-08-07 08:00,7,113.11,113.11,113.07,113.07,2
20081201|2008-08-07 08:30,7,113.21,113.21,113.12,113.12,10
20081201|2008-08-07 09:00,7,113.16,113.16,113.16,113.16,5
20081201|2008-08-07 09:30,7,113.25,113.26,113.25,113.26,2
20081201|2008-08-07 10:30,7,113.16,113.16,113.16,113.16,1
20081201|2008-08-07 11:30,7,113.18,113.18,113.18,113.18,1
20081201|2008-08-07 12:00,7,113.23,113.26,113.23,113.26,3
20081201|2008-08-07 12:30,7,113.26,113.28,113.25,113.25,7
20081201|2008-08-07 13:00,7,113.25,113.25,113.25,113.25,1
20081201|2008-08-07 13:30,7,113.22,113.22,113.22,113.22,1
20081201|2008-08-07 14:00,7,113.27,113.27,113.27,113.27,1
20081201|2008-08-07 14:30,7,113.3,113.3,113.3,113.3,1
20081201|2008-08-08 01:00,8,113.34,113.38,113.34,113.38,7
20081201|2008-08-08 01:30,8,113.28,113.28,113.28,113.28,1
20081201|2008-08-08 02:00,8,113.34,113.34,113.34,113.34,1
20081201|2008-08-08 03:00,8,113.16,113.16,113.16,113.16,2
20081201|2008-08-08 04:00,8,113.34,113.34,113.32,113.32,2
20081201|2008-08-08 04:30,8,113.27,113.27,113.27,113.27,168
20081201|2008-08-08 05:00,8,113.18,113.18,113.18,113.18,1
20081201|2008-08-08 06:30,8,113.36,113.49,113.36,113.49,116
20081201|2008-08-08 07:00,8,113.37,113.39,113.36,113.36,7
20081201|2008-08-08 08:00,8,113.44,113.44,113.44,113.44,1
20081201|2008-08-08 08:30,8,113.37,113.37,113.37,113.37,1
20081201|2008-08-08 09:00,8,113.25,113.25,113.18,113.18,2
20081201|2008-08-08 10:00,8,113.28,113.31,113.28,113.29,12
20081201|2008-08-08 11:00,8,113.25,113.25,113.25,113.25,1
20081201|2008-08-08 12:30,8,113.27,113.27,113.27,113.27,5
20081201|2008-08-08 13:30,8,113.25,113.25,113.25,113.25,1
20081201|2008-08-08 14:30,8,113.19,113.19,113.19,113.19,1
20081201|2008-08-11 01:00,11,113.31,113.35,113.31,113.35,15
20081201|2008-08-11 01:30,11,113.32,113.32,113.32,113.32,7
20081201|2008-08-11 08:30,11,113.22,113.22,113.22,113.22,50
20081201|2008-08-11 11:00,11,113.12,113.12,113.12,113.12,1
20081201|2008-08-11 12:00,11,113.1,113.1,113.1,113.1,1
20081201|2008-08-11 13:00,11,113.15,113.15,113.15,113.15,1
20081201|2008-08-12 02:00,12,113.38,113.5,113.38,113.5,5
20081201|2008-08-12 02:30,12,113.5,113.51,113.44,113.44,188
20081201|2008-08-12 05:30,12,113.45,113.45,113.45,113.45,1
20081201|2008-08-12 06:00,12,113.41,113.41,113.41,113.41,1
20081201|2008-08-12 07:00,12,113.44,113.44,113.44,113.44,50
20081201|2008-08-12 07:30,12,113.51,113.52,113.51,113.52,2
20081201|2008-08-12 08:00,12,113.56,113.61,113.56,113.61,7
20081201|2008-08-12 09:00,12,113.55,113.65,113.55,113.64,4
20081201|2008-08-12 09:30,12,113.64,113.64,113.6,113.6,8
20081201|2008-08-12 10:00,12,113.57,113.57,113.57,113.57,1
20081201|2008-08-12 10:30,12,113.48,113.48,113.48,113.48,1
20081201|2008-08-12 11:00,12,113.56,113.56,113.53,113.53,2
20081201|2008-08-12 14:30,12,113.61,113.63,113.61,113.62,4
20081201|2008-08-13 01:00,13,113.45,113.47,113.45,113.47,12
20081201|2008-08-13 01:30,13,113.43,113.43,113.43,113.43,1
20081201|2008-08-13 03:30,13,113.41,113.41,113.41,113.41,183
20081201|2008-08-13 04:00,13,113.56,113.56,113.56,113.56,1
20081201|2008-08-13 04:30,13,113.61,113.8,113.61,113.73,51
20081201|2008-08-13 05:00,13,113.72,113.72,113.7,113.7,7
20081201|2008-08-13 05:30,13,113.75,113.75,113.75,113.75,1
20081201|2008-08-13 06:30,13,113.77,113.77,113.7,113.7,9
20081201|2008-08-13 07:00,13,113.68,113.68,113.68,113.68,1
20081201|2008-08-13 07:30,13,113.83,113.83,113.83,113.83,1
20081201|2008-08-13 08:00,13,113.78,113.83,113.78,113.83,3
20081201|2008-08-13 09:00,13,113.62,113.62,113.62,113.62,1
20081201|2008-08-13 09:30,13,113.62,113.62,113.62,113.62,1
20081201|2008-08-13 10:00,13,113.74,113.74,113.69,113.69,14
20081201|2008-08-13 10:30,13,113.73,113.73,113.73,113.73,20
20081201|2008-08-13 12:00,13,113.55,113.55,113.52,113.52,2
20081201|2008-08-14 01:00,14,113.55,113.59,113.55,113.59,2
20081201|2008-08-14 04:00,14,113.66,113.72,113.66,113.72,71
20081201|2008-08-14 04:30,14,113.59,113.59,113.59,113.59,2
20081201|2008-08-14 07:00,14,113.56,113.56,113.44,113.44,2
20081201|2008-08-14 07:30,14,113.46,113.64,113.41,113.64,14
20081201|2008-08-14 08:00,14,113.56,113.75,113.56,113.72,47
20081201|2008-08-14 08:30,14,113.7,113.77,113.7,113.7,5
20081201|2008-08-14 09:30,14,113.63,113.63,113.63,113.63,2
20081201|2008-08-14 10:30,14,113.7,113.7,113.7,113.7,1
20081201|2008-08-14 12:00,14,113.68,113.68,113.68,113.68,1
20081201|2008-08-14 12:30,14,113.74,113.74,113.74,113.74,1
20081201|2008-08-14 14:00,14,113.75,113.75,113.72,113.72,2
20081201|2008-08-15 01:00,15,113.69,113.69,113.69,113.69,1
20081201|2008-08-15 01:30,15,113.81,113.82,113.78,113.78,10
20081201|2008-08-15 02:00,15,113.77,113.77,113.77,113.77,2
20081201|2008-08-15 02:30,15,113.79,113.83,113.79,113.83,4
20081201|2008-08-15 03:00,15,113.79,113.79,113.76,113.76,4
20081201|2008-08-15 05:00,15,113.75,113.75,113.75,113.75,1
20081201|2008-08-15 05:30,15,113.73,113.73,113.73,113.73,2
20081201|2008-08-15 06:00,15,113.77,113.77,113.77,113.77,41
20081201|2008-08-15 06:30,15,113.77,113.77,113.77,113.77,3
20081201|2008-08-15 07:00,15,113.78,113.78,113.78,113.78,1
20081201|2008-08-15 07:30,15,113.85,113.86,113.85,113.86,2
20081201|2008-08-15 08:00,15,113.85,113.85,113.85,113.85,1
20081201|2008-08-15 08:30,15,113.81,113.81,113.81,113.81,1
20081201|2008-08-15 09:00,15,113.88,113.88,113.85,113.85,2
20081201|2008-08-15 09:30,15,113.83,113.83,113.78,113.78,2
20081201|2008-08-15 10:00,15,113.88,114.03,113.88,114.03,7
20081201|2008-08-15 10:30,15,114.08,114.08,114.08,114.08,1
20081201|2008-08-15 11:00,15,114.13,114.18,114.13,114.18,6
20081201|2008-08-15 11:30,15,114.14,114.14,114.14,114.14,2
20081201|2008-08-15 12:00,15,114.14,114.14,114.14,114.14,1
20081201|2008-08-15 12:30,15,114.08,114.08,114.08,114.08,2
20081201|2008-08-15 13:30,15,114.07,114.07,114.07,114.07,2
20081201|2008-08-18 01:00,18,114.06,114.12,114.06,114.12,2
20081201|2008-08-18 01:30,18,114.01,114.01,114.01,114.01,1
20081201|2008-08-18 02:00,18,114.09,114.09,114.09,114.09,1
20081201|2008-08-18 02:30,18,114.17,114.17,114.16,114.16,2
20081201|2008-08-18 03:00,18,114.15,114.19,114.15,114.19,3
20081201|2008-08-18 03:30,18,114.18,114.21,114.18,114.21,2
20081201|2008-08-18 04:00,18,114.23,114.27,114.23,114.27,12
20081201|2008-08-18 04:30,18,114.22,114.22,114.22,114.22,1
20081201|2008-08-18 05:00,18,114.14,114.14,114.14,114.14,1
20081201|2008-08-18 06:30,18,114.23,114.23,114.23,114.23,1
20081201|2008-08-18 07:30,18,114.05,114.05,114.01,114.02,7
20081201|2008-08-18 08:00,18,113.96,113.96,113.96,113.96,4
20081201|2008-08-18 08:30,18,114.1,114.1,114.1,114.1,30
20081201|2008-08-18 10:00,18,114.13,114.17,114.13,114.17,275
20081201|2008-08-18 10:30,18,114.22,114.22,114.22,114.22,1
20081201|2008-08-18 11:00,18,114.22,114.22,114.14,114.15,3
20081201|2008-08-18 11:30,18,114.2,114.2,114.2,114.2,10
20081201|2008-08-18 14:30,18,114.18,114.18,114.15,114.15,3
20081201|2008-08-19 01:00,19,114.19,114.22,114.18,114.22,23
20081201|2008-08-19 01:30,19,114.28,114.32,114.28,114.32,11
20081201|2008-08-19 02:00,19,114.34,114.35,114.33,114.33,51
20081201|2008-08-19 02:30,19,114.33,114.37,114.33,114.36,118
20081201|2008-08-19 03:00,19,114.4,114.4,114.4,114.4,1
20081201|2008-08-19 04:00,19,114.35,114.43,114.35,114.4,134
20081201|2008-08-19 04:30,19,114.36,114.36,114.36,114.36,20
20081201|2008-08-19 05:30,19,114.43,114.43,114.43,114.43,1
20081201|2008-08-19 06:00,19,114.42,114.5,114.4,114.5,64
20081201|2008-08-19 07:00,19,114.43,114.44,114.43,114.44,51
20081201|2008-08-19 07:30,19,114.33,114.5,114.33,114.34,1232
20081201|2008-08-19 08:00,19,114.47,114.57,114.47,114.57,6
20081201|2008-08-19 08:30,19,114.6,114.6,114.5,114.5,4
20081201|2008-08-19 09:00,19,114.42,114.42,114.28,114.37,25
20081201|2008-08-19 09:30,19,114.28,114.28,114.06,114.06,4
20081201|2008-08-19 10:00,19,114.06,114.12,113.96,113.96,8
20081201|2008-08-19 10:30,19,113.93,113.93,113.9,113.9,5
20081201|2008-08-19 13:30,19,113.9,113.9,113.9,113.9,1
20081201|2008-08-20 01:00,20,114,114,113.92,113.92,3
20081201|2008-08-20 01:30,20,113.81,113.81,113.74,113.74,10
20081201|2008-08-20 02:00,20,113.79,113.81,113.79,113.81,2
20081201|2008-08-20 02:30,20,113.73,113.73,113.73,113.73,20
20081201|2008-08-20 03:00,20,113.8,113.8,113.8,113.8,132
20081201|2008-08-20 03:30,20,113.82,113.85,113.82,113.85,35
20081201|2008-08-20 04:30,20,113.99,113.99,113.99,113.99,500
20081201|2008-08-20 05:00,20,114.08,114.13,114.04,114.1,64
20081201|2008-08-20 05:30,20,114.18,114.23,114.18,114.23,32
20081201|2008-08-20 06:00,20,114.22,114.24,114.22,114.24,2
20081201|2008-08-20 06:30,20,114.27,114.27,114.24,114.25,326
20081201|2008-08-20 07:30,20,114.27,114.33,114.27,114.33,7
20081201|2008-08-20 08:00,20,114.41,114.46,114.28,114.28,363
20081201|2008-08-20 08:30,20,114.3,114.3,114.3,114.3,1
20081201|2008-08-20 09:00,20,114.45,114.45,114.34,114.36,237
20081201|2008-08-20 09:30,20,114.3,114.3,114.22,114.22,102
20081201|2008-08-20 10:00,20,114.23,114.23,114.23,114.23,1
20081201|2008-08-20 11:00,20,114.37,114.37,114.37,114.37,1
20081201|2008-08-20 13:00,20,114.49,114.49,114.49,114.49,2
20081201|2008-08-20 13:30,20,114.54,114.54,114.49,114.49,15
20081201|2008-08-20 14:30,20,114.45,114.45,114.45,114.45,1
20081201|2008-08-21 01:00,21,114.51,114.51,114.51,114.51,1
20081201|2008-08-21 01:30,21,114.5,114.53,114.49,114.49,26
20081201|2008-08-21 02:00,21,114.34,114.38,114.33,114.33,22
20081201|2008-08-21 02:30,21,114.46,114.46,114.42,114.42,7
20081201|2008-08-21 03:00,21,114.4,114.4,114.4,114.4,2
20081201|2008-08-21 03:30,21,114.33,114.34,114.33,114.34,51
20081201|2008-08-21 04:00,21,114,114,114,114,2590
20081201|2008-08-21 04:30,21,113.93,114,113.9,114,157
20081201|2008-08-21 05:30,21,114.06,114.09,114.06,114.07,25
20081201|2008-08-21 06:00,21,114.1,114.1,114.1,114.1,1
20081201|2008-08-21 06:30,21,114.15,114.15,114.15,114.15,1
20081201|2008-08-21 07:00,21,114.05,114.05,114.05,114.05,1
20081201|2008-08-21 07:30,21,114,114,114,114,60
20081201|2008-08-21 08:00,21,114.11,114.11,114.09,114.09,13
20081201|2008-08-21 08:30,21,113.97,113.97,113.8,113.8,76
20081201|2008-08-21 09:00,21,113.9,113.9,113.9,113.9,1
20081201|2008-08-21 09:30,21,113.97,114.1,113.97,114.04,57
20081201|2008-08-21 10:00,21,113.93,113.93,113.83,113.83,12
20081201|2008-08-21 11:00,21,113.9,113.9,113.9,113.9,1
20081201|2008-08-21 11:30,21,113.9,113.9,113.9,113.9,14
20081201|2008-08-21 12:00,21,113.89,113.89,113.89,113.89,2
20081201|2008-08-21 13:00,21,113.88,113.88,113.88,113.88,7
20081201|2008-08-22 01:00,22,113.84,113.84,113.8,113.8,5
20081201|2008-08-22 01:30,22,113.83,113.83,113.8,113.81,451
20081201|2008-08-22 02:00,22,113.85,113.92,113.85,113.92,33
20081201|2008-08-22 03:00,22,113.87,113.87,113.64,113.65,127
20081201|2008-08-22 03:30,22,113.7,113.77,113.7,113.77,53
20081201|2008-08-22 04:00,22,113.77,113.77,113.76,113.76,102
20081201|2008-08-22 04:30,22,113.85,113.89,113.85,113.89,26
20081201|2008-08-22 05:30,22,113.85,113.85,113.85,113.85,6
20081201|2008-08-22 06:00,22,113.76,113.78,113.76,113.78,37
20081201|2008-08-22 06:30,22,113.65,113.65,113.58,113.59,79
20081201|2008-08-22 07:00,22,113.68,113.68,113.68,113.68,50
20081201|2008-08-22 07:30,22,113.64,113.64,113.63,113.63,54
20081201|2008-08-22 08:30,22,113.62,113.62,113.49,113.49,78
20081201|2008-08-22 09:00,22,113.45,113.45,113.24,113.25,138
20081201|2008-08-22 09:30,22,113.33,113.42,113.33,113.42,3
20081201|2008-08-22 10:00,22,113.44,113.55,113.44,113.54,57
20081201|2008-08-22 10:30,22,113.57,113.58,113.5,113.5,96
20081201|2008-08-22 11:00,22,113.5,113.5,113.49,113.5,415
20081201|2008-08-22 11:30,22,113.52,113.52,113.52,113.52,2
20081201|2008-08-22 14:00,22,113.55,113.55,113.55,113.55,2
20081201|2008-08-22 14:30,22,113.52,113.52,113.52,113.52,1
20081201|2008-08-25 01:00,25,113.69,113.75,113.69,113.75,5
20081201|2008-08-25 01:30,25,113.68,113.7,113.62,113.7,229
20081201|2008-08-25 02:00,25,113.7,113.8,113.7,113.79,109
20081201|2008-08-25 02:30,25,113.9,113.94,113.9,113.94,198
20081201|2008-08-25 03:00,25,113.94,113.94,113.9,113.9,108
20081201|2008-08-25 03:30,25,113.82,113.82,113.82,113.82,1
20081201|2008-08-25 04:00,25,113.84,113.89,113.84,113.89,138
20081201|2008-08-25 04:30,25,113.9,113.9,113.85,113.85,121
20081201|2008-08-25 05:00,25,113.9,113.98,113.9,113.98,212
20081201|2008-08-25 05:30,25,113.93,113.93,113.93,113.93,2
20081201|2008-08-25 06:00,25,113.9,113.94,113.9,113.94,161
20081201|2008-08-25 06:30,25,113.91,113.91,113.91,113.91,5
20081201|2008-08-25 07:00,25,113.94,114.29,113.94,114.29,467
20081201|2008-08-25 07:30,25,114.31,114.31,114.21,114.27,599
20081201|2008-08-25 08:00,25,114.38,114.38,114.26,114.28,176
20081201|2008-08-25 08:30,25,114.24,114.29,114.24,114.25,622
20081201|2008-08-25 09:00,25,114.24,114.24,114.2,114.2,78
20081201|2008-08-25 09:30,25,114.27,114.32,114.25,114.32,203
20081201|2008-08-25 10:00,25,114.35,114.37,114.32,114.37,52
20081201|2008-08-25 10:30,25,114.33,114.4,114.33,114.4,18
20081201|2008-08-25 11:00,25,114.39,114.39,114.39,114.39,13
20081201|2008-08-25 11:30,25,114.33,114.33,114.28,114.28,5
20081201|2008-08-25 12:00,25,114.28,114.28,114.28,114.28,2
20081201|2008-08-25 12:30,25,114.27,114.27,114.27,114.27,3
20081201|2008-08-25 14:00,25,114.3,114.3,114.3,114.3,1
20081201|2008-08-25 14:30,25,114.33,114.33,114.33,114.33,1
20081201|2008-08-26 01:00,26,114.32,114.32,114.22,114.24,112
20081201|2008-08-26 01:30,26,114.25,114.25,114.2,114.25,9
20081201|2008-08-26 02:00,26,114.19,114.27,114.19,114.27,184
20081201|2008-08-26 02:30,26,114.25,114.47,114.19,114.47,657
20081201|2008-08-26 03:00,26,114.43,114.6,114.39,114.48,1147
20081201|2008-08-26 03:30,26,114.48,114.53,114.47,114.47,225
20081201|2008-08-26 04:00,26,114.47,114.47,114.42,114.42,93
20081201|2008-08-26 04:30,26,114.4,114.4,114.33,114.4,166
20081201|2008-08-26 05:00,26,114.4,114.51,114.4,114.51,342
20081201|2008-08-26 05:30,26,114.51,114.51,114.42,114.49,2107
20081201|2008-08-26 06:00,26,114.51,114.55,114.47,114.5,174
20081201|2008-08-26 06:30,26,114.52,114.53,114.48,114.52,37
20081201|2008-08-26 07:00,26,114.52,114.62,114.52,114.52,71
20081201|2008-08-26 07:30,26,114.5,114.54,114.45,114.45,86
20081201|2008-08-26 08:00,26,114.45,114.53,114.45,114.5,157
20081201|2008-08-26 08:30,26,114.51,114.54,114.48,114.51,315
20081201|2008-08-26 09:00,26,114.41,114.45,114.35,114.42,3173
20081201|2008-08-26 09:30,26,114.4,114.47,114.37,114.46,164
20081201|2008-08-26 10:00,26,114.41,114.41,114.33,114.39,138
20081201|2008-08-26 10:30,26,114.42,114.42,114.4,114.4,1142
20081201|2008-08-26 11:30,26,114.45,114.45,114.45,114.45,20
20081201|2008-08-26 12:00,26,114.45,114.45,114.45,114.45,2
20081201|2008-08-26 12:30,26,114.47,114.49,114.47,114.49,3
20081201|2008-08-26 13:30,26,114.47,114.47,114.47,114.47,1
20081201|2008-08-26 14:30,26,114.49,114.49,114.49,114.49,1
20081201|2008-08-27 01:00,27,114.5,114.5,114.41,114.41,46
20081201|2008-08-27 01:30,27,114.41,114.41,114.4,114.41,67
20081201|2008-08-27 02:00,27,114.37,114.4,114.37,114.39,146
20081201|2008-08-27 02:30,27,114.39,114.49,114.39,114.49,76
20081201|2008-08-27 03:00,27,114.51,114.54,114.46,114.5,137
20081201|2008-08-27 03:30,27,114.45,114.45,114.38,114.38,158
20081201|2008-08-27 04:00,27,114.35,114.41,114.35,114.41,72
20081201|2008-08-27 04:30,27,114.4,114.43,114.4,114.43,9
20081201|2008-08-27 05:00,27,114.3,114.3,114,114.02,259
20081201|2008-08-27 05:30,27,114.04,114.09,113.95,113.99,579
20081201|2008-08-27 06:00,27,113.95,114,113.91,114,114
20081201|2008-08-27 06:30,27,113.97,113.98,113.91,113.98,222
20081201|2008-08-27 07:00,27,113.99,114.08,113.99,114.08,6144
20081201|2008-08-27 07:30,27,113.92,113.94,113.85,113.92,5028
20081201|2008-08-27 08:00,27,113.87,113.89,113.74,113.74,606
20081201|2008-08-27 08:30,27,113.8,113.84,113.73,113.73,411
20081201|2008-08-27 09:00,27,113.71,113.73,113.64,113.66,98
20081201|2008-08-27 09:30,27,113.72,113.72,113.66,113.67,94
20081201|2008-08-27 10:00,27,113.81,113.9,113.81,113.9,1833
20081201|2008-08-27 10:30,27,113.94,113.97,113.92,113.96,157
20081201|2008-08-27 11:00,27,113.97,113.97,113.97,113.97,30
20081201|2008-08-27 11:30,27,114.01,114.04,114.01,114.04,160
20081201|2008-08-27 12:00,27,114.07,114.07,114.07,114.07,1
20081201|2008-08-27 13:00,27,114.09,114.09,114.08,114.08,25
20081201|2008-08-27 13:30,27,114.09,114.12,114.09,114.12,14
20081201|2008-08-27 14:00,27,114.1,114.12,114.1,114.12,2
20081201|2008-08-27 14:30,27,114.11,114.12,114.11,114.12,24
20081201|2008-08-28 01:00,28,114.03,114.18,114.03,114.18,105
20081201|2008-08-28 01:30,28,114.16,114.25,114.16,114.25,816
20081201|2008-08-28 02:00,28,114.23,114.23,114.15,114.18,131
20081201|2008-08-28 02:30,28,114.25,114.29,114.21,114.24,267
20081201|2008-08-28 03:00,28,114.11,114.15,114.07,114.07,47
20081201|2008-08-28 03:30,28,114.02,114.02,113.94,113.94,823
20081201|2008-08-28 04:00,28,113.93,113.94,113.82,113.94,201
20081201|2008-08-28 04:30,28,113.91,113.91,113.85,113.88,202
20081201|2008-08-28 05:00,28,113.89,113.89,113.89,113.89,24
20081201|2008-08-28 05:30,28,113.88,113.88,113.87,113.87,111
20081201|2008-08-28 06:00,28,113.82,113.85,113.77,113.85,2845
20081201|2008-08-28 06:30,28,113.86,113.96,113.85,113.96,625
20081201|2008-08-28 07:00,28,113.96,113.98,113.75,113.75,897
20081201|2008-08-28 07:30,28,113.88,113.95,113.87,113.88,299
20081201|2008-08-28 08:00,28,113.93,113.94,113.73,113.73,891
20081201|2008-08-28 08:30,28,113.72,113.72,113.53,113.54,1277
20081201|2008-08-28 09:00,28,113.56,113.63,113.56,113.59,1705
20081201|2008-08-28 09:30,28,113.6,113.68,113.58,113.67,734
20081201|2008-08-28 10:00,28,113.68,113.9,113.68,113.86,3771
20081201|2008-08-28 10:30,28,113.87,113.87,113.77,113.77,516
20081201|2008-08-28 11:30,28,113.9,113.91,113.89,113.89,129
20081201|2008-08-28 12:00,28,113.92,113.92,113.92,113.92,1
20081201|2008-08-28 12:30,28,113.95,114,113.95,114,159
20081201|2008-08-28 13:00,28,114.05,114.05,113.97,113.97,52
20081201|2008-08-28 13:30,28,114,114,114,114,3
20081201|2008-08-28 14:00,28,113.98,113.98,113.98,113.98,1
20081201|2008-08-28 14:30,28,113.98,113.98,113.98,113.98,1
20081201|2008-08-29 01:00,29,114.16,114.16,114.07,114.07,258
20081201|2008-08-29 01:30,29,114.07,114.1,114.03,114.03,208
20081201|2008-08-29 02:00,29,114.08,114.08,113.93,113.96,649
20081201|2008-08-29 02:30,29,114,114.15,114,114.15,1257
20081201|2008-08-29 03:00,29,114.17,114.17,114,114.02,5122
20081201|2008-08-29 03:30,29,114,114.18,114,114.14,128
20081201|2008-08-29 04:00,29,114.05,114.17,114.05,114.1,1207
20081201|2008-08-29 04:30,29,114.13,114.15,114.11,114.15,957
20081201|2008-08-29 05:00,29,114.14,114.22,114.14,114.22,1061
20081201|2008-08-29 05:30,29,114.15,114.15,114.14,114.14,14
20081201|2008-08-29 06:00,29,114.14,114.21,114.14,114.17,6
20081201|2008-08-29 06:30,29,114.15,114.22,114.15,114.22,168
20081201|2008-08-29 07:00,29,114.19,114.24,114.15,114.17,3201
20081201|2008-08-29 07:30,29,114.18,114.24,114.12,114.12,1174
20081201|2008-08-29 08:00,29,114.12,114.12,113.85,113.85,466
20081201|2008-08-29 08:30,29,113.85,113.89,113.62,113.76,13695
20081201|2008-08-29 09:00,29,113.76,113.81,113.72,113.78,2137
20081201|2008-08-29 09:30,29,113.76,113.86,113.75,113.86,3253
20081201|2008-08-29 10:00,29,113.85,113.9,113.78,113.81,3910
20081201|2008-08-29 10:30,29,113.8,113.8,113.65,113.74,597
20081201|2008-08-29 11:00,29,113.78,113.82,113.78,113.81,269
20081201|2008-08-29 11:30,29,113.8,113.85,113.8,113.85,250
20081201|2008-08-29 12:00,29,113.84,113.84,113.84,113.84,3
20081201|2008-08-29 12:30,29,113.81,113.81,113.81,113.81,14
20081201|2008-08-29 13:00,29,113.81,113.83,113.81,113.83,5
20081201|2008-08-29 13:30,29,113.82,113.82,113.8,113.8,2
20081201|2008-09-01 01:00,1,113.87,114.04,113.83,114.04,488
20081201|2008-09-01 01:30,1,114.05,114.32,114.03,114.25,1043
20081201|2008-09-01 02:00,1,114.23,114.3,114.18,114.21,1036
20081201|2008-09-01 02:30,1,114.22,114.22,114.16,114.19,848
20081201|2008-09-01 03:00,1,114.2,114.25,114.17,114.24,2826
20081201|2008-09-01 03:30,1,114.23,114.23,114.16,114.17,2077
20081201|2008-09-01 04:00,1,114.15,114.16,114.04,114.04,4183
20081201|2008-09-01 04:30,1,114.04,114.08,114.04,114.06,1281
20081201|2008-09-01 05:00,1,114.05,114.09,114.05,114.07,422
20081201|2008-09-01 05:30,1,114.1,114.1,114.05,114.07,3893
20081201|2008-09-01 06:00,1,114.06,114.07,113.94,113.94,1295
20081201|2008-09-01 06:30,1,113.98,114.07,113.98,114.04,399
20081201|2008-09-01 07:00,1,114.06,114.09,114.04,114.07,1007
20081201|2008-09-01 07:30,1,114.06,114.17,114.06,114.16,560
20081201|2008-09-01 08:00,1,114.14,114.16,114.13,114.15,815
20081201|2008-09-01 08:30,1,114.17,114.26,114.17,114.26,2904
20081201|2008-09-01 09:00,1,114.22,114.25,114.21,114.25,6163
20081201|2008-09-01 09:30,1,114.24,114.24,114.14,114.15,1775
20081201|2008-09-01 10:00,1,114.18,114.25,114.18,114.22,1587
20081201|2008-09-01 10:30,1,114.22,114.28,114.22,114.27,478
20081201|2008-09-01 11:00,1,114.27,114.27,114.24,114.26,318
20081201|2008-09-01 11:30,1,114.25,114.27,114.23,114.26,65
20081201|2008-09-01 12:00,1,114.26,114.27,114.26,114.27,7
20081201|2008-09-01 12:30,1,114.27,114.27,114.26,114.27,14
20081201|2008-09-01 13:30,1,114.27,114.29,114.26,114.27,12
20081201|2008-09-01 14:30,1,114.3,114.3,114.27,114.27,3
20081201|2008-09-02 01:00,2,114.19,114.25,114.14,114.21,2119
20081201|2008-09-02 01:30,2,114.19,114.25,114,114.05,4905
20081201|2008-09-02 02:00,2,114.03,114.07,113.98,113.99,8052
20081201|2008-09-02 02:30,2,114,114.08,113.99,114,13468
20081201|2008-09-02 03:00,2,113.99,113.99,113.41,113.42,9566
20081201|2008-09-02 03:30,2,113.45,113.5,113.29,113.48,14264
20081201|2008-09-02 04:00,2,113.48,113.59,113.44,113.45,15721
20081201|2008-09-02 04:30,2,113.45,113.46,113.27,113.27,18800
20081201|2008-09-02 05:00,2,113.3,113.46,113.3,113.42,13759
20081201|2008-09-02 05:30,2,113.41,113.49,113.41,113.45,11314
20081201|2008-09-02 06:00,2,113.44,113.46,113.38,113.46,2274
20081201|2008-09-02 06:30,2,113.46,113.46,113.43,113.43,1508
20081201|2008-09-02 07:00,2,113.44,113.54,113.42,113.51,10523
20081201|2008-09-02 07:30,2,113.52,113.59,113.47,113.55,35772
20081201|2008-09-02 08:00,2,113.55,113.56,113.44,113.51,8619
20081201|2008-09-02 08:30,2,113.52,113.59,113.42,113.51,8241
20081201|2008-09-02 09:00,2,113.51,113.67,113.47,113.67,7105
20081201|2008-09-02 09:30,2,113.68,113.87,113.66,113.86,20139
20081201|2008-09-02 10:00,2,113.88,114.07,113.84,114.02,24271
20081201|2008-09-02 10:30,2,114.03,114.18,114.01,114.17,18123
20081201|2008-09-02 11:00,2,114.16,114.24,114.15,114.17,3143
20081201|2008-09-02 11:30,2,114.18,114.22,114.1,114.13,2532
20081201|2008-09-02 12:00,2,114.13,114.14,114.07,114.07,1062
20081201|2008-09-02 12:30,2,114.09,114.18,114.07,114.13,31
20081201|2008-09-02 13:00,2,114.18,114.18,114.07,114.07,185
20081201|2008-09-02 13:30,2,114.09,114.23,114.08,114.23,625
20081201|2008-09-02 14:00,2,114.23,114.27,114.21,114.22,1211
20081201|2008-09-02 14:30,2,114.25,114.25,114.22,114.24,220
20081201|2008-09-02 15:00,2,114.15,114.15,114.15,114.15,1
20081201|2008-09-03 01:00,3,114.2,114.51,114.2,114.4,4806
20081201|2008-09-03 01:30,3,114.4,114.51,114.39,114.41,9065
20081201|2008-09-03 02:00,3,114.41,114.41,114.27,114.31,10877
20081201|2008-09-03 02:30,3,114.31,114.31,114.13,114.15,5955
20081201|2008-09-03 03:00,3,114.17,114.26,114.04,114.04,46653
20081201|2008-09-03 03:30,3,114.02,114.28,114,114.26,30600
20081201|2008-09-03 04:00,3,114.27,114.34,114.12,114.17,33742
20081201|2008-09-03 04:30,3,114.18,114.32,114.18,114.26,51756
20081201|2008-09-03 05:00,3,114.26,114.27,114.19,114.27,15316
20081201|2008-09-03 05:30,3,114.26,114.28,114.18,114.2,10428
20081201|2008-09-03 06:00,3,114.2,114.39,114.2,114.34,28905
20081201|2008-09-03 06:30,3,114.31,114.36,114.27,114.29,53835
20081201|2008-09-03 07:00,3,114.28,114.29,114.18,114.18,60837
20081201|2008-09-03 07:30,3,114.2,114.23,114.08,114.09,46287
20081201|2008-09-03 08:00,3,114.12,114.19,113.92,113.96,46190
20081201|2008-09-03 08:30,3,113.96,114.09,113.92,113.96,42964
20081201|2008-09-03 09:00,3,113.95,114.11,113.89,114.09,41323
20081201|2008-09-03 09:30,3,114.1,114.15,114.03,114.08,44940
20081201|2008-09-03 10:00,3,114.06,114.15,114,114.1,28321
20081201|2008-09-03 10:30,3,114.09,114.13,114.08,114.12,23207
20081201|2008-09-03 11:00,3,114.12,114.19,114.12,114.14,2977
20081201|2008-09-03 11:30,3,114.15,114.15,114.1,114.13,13883
20081201|2008-09-03 12:00,3,114.16,114.17,114.15,114.15,1302
20081201|2008-09-03 12:30,3,114.15,114.15,114.15,114.15,16
20081201|2008-09-03 13:00,3,114.14,114.17,114.13,114.15,22
20081201|2008-09-03 13:30,3,114.16,114.19,114.16,114.19,96
20081201|2008-09-03 14:00,3,114.19,114.19,114.14,114.14,430
20081201|2008-09-03 14:30,3,114.15,114.16,114.12,114.12,131
20081201|2008-09-04 01:00,4,113.93,113.99,113.66,113.68,20559
20081201|2008-09-04 01:30,4,113.71,113.85,113.69,113.78,15805
20081201|2008-09-04 02:00,4,113.78,113.82,113.73,113.75,27054
20081201|2008-09-04 02:30,4,113.74,113.8,113.69,113.7,30771
20081201|2008-09-04 03:00,4,113.7,113.77,113.64,113.69,38922
20081201|2008-09-04 03:30,4,113.69,114.04,113.67,113.96,81533
20081201|2008-09-04 04:00,4,113.96,114.11,113.88,114.07,65940
20081201|2008-09-04 04:30,4,114.08,114.27,114.08,114.2,32065
20081201|2008-09-04 05:00,4,114.2,114.38,114.16,114.36,22756
20081201|2008-09-04 05:30,4,114.36,114.37,114.28,114.31,27393
20081201|2008-09-04 06:00,4,114.32,114.46,114.25,114.42,48209
20081201|2008-09-04 06:30,4,114.42,114.43,114.34,114.36,35384
20081201|2008-09-04 07:00,4,114.34,114.41,114.23,114.31,48610
20081201|2008-09-04 07:30,4,114.32,114.68,114.23,114.49,92561
20081201|2008-09-04 08:00,4,114.49,114.53,114.36,114.4,30592
20081201|2008-09-04 08:30,4,114.41,114.47,114.19,114.23,61920
20081201|2008-09-04 09:00,4,114.22,114.37,114.16,114.35,30649
20081201|2008-09-04 09:30,4,114.36,114.6,114.35,114.55,47834
20081201|2008-09-04 10:00,4,114.55,114.85,114.54,114.84,90951
20081201|2008-09-04 10:30,4,114.83,114.83,114.65,114.72,29817
20081201|2008-09-04 11:00,4,114.71,114.76,114.7,114.74,10294
20081201|2008-09-04 11:30,4,114.74,114.82,114.73,114.8,12840
20081201|2008-09-04 12:00,4,114.8,114.96,114.77,114.93,8981
20081201|2008-09-04 12:30,4,114.93,114.93,114.89,114.91,2124
20081201|2008-09-04 13:00,4,114.9,114.94,114.9,114.91,1099
20081201|2008-09-04 13:30,4,114.91,114.97,114.9,114.9,4100
20081201|2008-09-04 14:00,4,114.93,114.93,114.86,114.88,150
20081201|2008-09-04 14:30,4,114.88,114.93,114.84,114.86,1580
20081201|2008-09-04 15:00,4,114.88,114.88,114.88,114.88,1
20081201|2008-09-05 01:00,5,115,115.01,114.83,114.88,64671
20081201|2008-09-05 01:30,5,114.88,114.89,114.77,114.84,55898
20081201|2008-09-05 02:00,5,114.84,114.96,114.81,114.89,43871
20081201|2008-09-05 02:30,5,114.89,114.99,114.8,114.99,48825
20081201|2008-09-05 03:00,5,114.98,115.13,114.94,115.09,81016
20081201|2008-09-05 03:30,5,115.09,115.2,115.07,115.09,59917
20081201|2008-09-05 04:00,5,115.08,115.13,114.98,114.98,63823
20081201|2008-09-05 04:30,5,114.98,115.12,114.93,115.12,55483
20081201|2008-09-05 05:00,5,115.12,115.16,115.05,115.06,36676
20081201|2008-09-05 05:30,5,115.06,115.18,115.05,115.14,35190
20081201|2008-09-05 06:00,5,115.14,115.23,115.14,115.21,66495
20081201|2008-09-05 06:30,5,115.2,115.23,115.15,115.18,52603
20081201|2008-09-05 07:00,5,115.18,115.53,115.12,115.47,69597
20081201|2008-09-05 07:30,5,115.47,115.52,115.27,115.35,134836
20081201|2008-09-05 08:00,5,115.35,115.35,115.12,115.25,81724
20081201|2008-09-05 08:30,5,115.26,115.37,115.17,115.36,57802
20081201|2008-09-05 09:00,5,115.36,115.54,115.33,115.5,94331
20081201|2008-09-05 09:30,5,115.51,115.57,115.42,115.51,55447
20081201|2008-09-05 10:00,5,115.5,115.53,115.3,115.37,58943
20081201|2008-09-05 10:30,5,115.37,115.37,115.07,115.11,45794
20081201|2008-09-05 11:00,5,115.11,115.19,115.08,115.13,13007
20081201|2008-09-05 11:30,5,115.13,115.16,115.05,115.07,10662
20081201|2008-09-05 12:00,5,115.08,115.1,115.01,115.07,4570
20081201|2008-09-05 12:30,5,115.06,115.14,115.04,115.11,1833
20081201|2008-09-05 13:00,5,115.09,115.12,115.08,115.12,436
20081201|2008-09-05 13:30,5,115.12,115.13,115.01,115.03,1088
20081201|2008-09-05 14:00,5,115.04,115.05,115,115.01,2198
20081201|2008-09-05 14:30,5,115,115.02,114.94,115.02,6937
20081201|2008-09-05 15:00,5,115.03,115.03,115.03,115.03,179
20081201|2008-09-08 01:00,8,114.3,114.5,113.98,114.36,75560
20081201|2008-09-08 01:30,8,114.36,114.62,114.29,114.47,60129
20081201|2008-09-08 02:00,8,114.47,114.51,114.28,114.47,85573
20081201|2008-09-08 02:30,8,114.46,114.58,114.39,114.43,56217
20081201|2008-09-08 03:00,8,114.43,114.43,114.24,114.28,56617
20081201|2008-09-08 03:30,8,114.28,114.42,114.23,114.34,53992
20081201|2008-09-08 04:00,8,114.34,114.44,114.26,114.39,51873
20081201|2008-09-08 04:30,8,114.39,114.49,114.39,114.48,22619
20081201|2008-09-08 05:00,8,114.47,114.57,114.44,114.46,27984
20081201|2008-09-08 05:30,8,114.46,114.48,114.34,114.41,22789
20081201|2008-09-08 06:00,8,114.41,114.54,114.36,114.53,21656
20081201|2008-09-08 06:30,8,114.53,114.56,114.42,114.46,23975
20081201|2008-09-08 07:00,8,114.45,114.56,114.39,114.44,30745
20081201|2008-09-08 07:30,8,114.43,114.68,114.43,114.63,38968
20081201|2008-09-08 08:00,8,114.63,114.64,114.56,114.56,27401
20081201|2008-09-08 08:30,8,114.57,114.75,114.56,114.72,60194
20081201|2008-09-08 09:00,8,114.71,114.76,114.61,114.65,42116
20081201|2008-09-08 09:30,8,114.64,114.84,114.59,114.79,51461
20081201|2008-09-08 10:00,8,114.78,114.86,114.67,114.77,47185
20081201|2008-09-08 10:30,8,114.78,114.91,114.75,114.89,29379
20081201|2008-09-08 11:00,8,114.89,114.99,114.88,114.9,28978
20081201|2008-09-08 11:30,8,114.89,114.95,114.84,114.84,8237
20081201|2008-09-08 12:00,8,114.85,114.9,114.83,114.88,3413
20081201|2008-09-08 12:30,8,114.89,114.98,114.89,114.97,2863
20081201|2008-09-08 13:00,8,114.96,115.06,114.92,114.95,5270
20081201|2008-09-08 13:30,8,114.95,115.03,114.93,115.02,1199
20081201|2008-09-08 14:00,8,115.03,115.12,115.03,115.11,1993
20081201|2008-09-08 14:30,8,115.12,115.17,115.09,115.14,2402
20081201|2008-09-08 15:00,8,115.14,115.14,115.14,115.14,24
20081201|2008-09-09 01:00,9,115.05,115.06,114.85,114.92,31871
20081201|2008-09-09 01:30,9,114.92,114.93,114.76,114.81,32329
20081201|2008-09-09 02:00,9,114.8,114.85,114.64,114.65,50960
20081201|2008-09-09 02:30,9,114.66,114.74,114.62,114.73,34886
20081201|2008-09-09 03:00,9,114.72,114.87,114.68,114.81,55096
20081201|2008-09-09 03:30,9,114.81,114.86,114.74,114.77,38809
20081201|2008-09-09 04:00,9,114.77,114.78,114.63,114.64,53486
20081201|2008-09-09 04:30,9,114.64,114.69,114.45,114.46,63260
20081201|2008-09-09 05:00,9,114.46,114.47,114.28,114.4,80624
20081201|2008-09-09 05:30,9,114.4,114.41,114.25,114.36,46051
20081201|2008-09-09 06:00,9,114.37,114.42,114.3,114.34,29744
20081201|2008-09-09 06:30,9,114.35,114.48,114.26,114.45,36721
20081201|2008-09-09 07:00,9,114.45,114.59,114.45,114.57,44720
20081201|2008-09-09 07:30,9,114.57,114.73,114.56,114.7,49214
20081201|2008-09-09 08:00,9,114.69,114.79,114.62,114.64,63448
20081201|2008-09-09 08:30,9,114.64,114.73,114.62,114.65,40666
20081201|2008-09-09 09:00,9,114.65,114.78,114.56,114.77,55102
20081201|2008-09-09 09:30,9,114.76,115,114.76,114.94,79103
20081201|2008-09-09 10:00,9,114.94,115.14,114.91,115.02,76918
20081201|2008-09-09 10:30,9,115.02,115.09,114.94,115.08,26240
20081201|2008-09-09 11:00,9,115.07,115.14,115.05,115.14,18701
20081201|2008-09-09 11:30,9,115.13,115.14,114.96,115.01,10994
20081201|2008-09-09 12:00,9,115.01,115.02,114.94,114.95,2686
20081201|2008-09-09 12:30,9,114.96,115.13,114.96,115.09,4793
20081201|2008-09-09 13:00,9,115.11,115.15,115.07,115.12,3055
20081201|2008-09-09 13:30,9,115.11,115.13,115.03,115.11,2836
20081201|2008-09-09 14:00,9,115.12,115.2,115.08,115.09,3062
20081201|2008-09-09 14:30,9,115.08,115.2,115.08,115.2,815
20081201|2008-09-09 15:00,9,115.2,115.2,115.2,115.2,51
20081201|2008-09-10 01:00,10,115.04,115.04,114.86,114.86,34260
20081201|2008-09-10 01:30,10,114.87,114.9,114.74,114.79,36337
20081201|2008-09-10 02:00,10,114.8,115.07,114.78,114.97,67012
20081201|2008-09-10 02:30,10,114.97,115.02,114.87,114.95,44632
20081201|2008-09-10 03:00,10,114.94,114.97,114.87,114.88,36545
20081201|2008-09-10 03:30,10,114.88,115,114.87,114.99,33792
20081201|2008-09-10 04:00,10,115,115.03,114.92,114.95,34935
20081201|2008-09-10 04:30,10,114.95,115.03,114.94,114.95,46665
20081201|2008-09-10 05:00,10,114.95,114.97,114.92,114.96,23720
20081201|2008-09-10 05:30,10,114.97,114.98,114.91,114.94,19442
20081201|2008-09-10 06:00,10,114.93,115,114.79,114.86,37725
20081201|2008-09-10 06:30,10,114.86,115.2,114.76,115.11,93319
20081201|2008-09-10 07:00,10,115.11,115.22,114.83,114.88,90258
20081201|2008-09-10 07:30,10,114.87,114.89,114.63,114.68,102276
20081201|2008-09-10 08:00,10,114.68,114.77,114.59,114.69,58798
20081201|2008-09-10 08:30,10,114.69,114.79,114.56,114.69,68357
20081201|2008-09-10 09:00,10,114.7,114.79,114.68,114.78,43859
20081201|2008-09-10 09:30,10,114.79,115.02,114.75,114.98,58825
20081201|2008-09-10 10:00,10,114.98,115,114.9,114.98,22299
20081201|2008-09-10 10:30,10,114.98,115,114.78,114.88,26422
20081201|2008-09-10 11:00,10,114.88,114.9,114.8,114.88,8725
20081201|2008-09-10 11:30,10,114.87,114.88,114.77,114.83,6286
20081201|2008-09-10 12:00,10,114.84,114.88,114.8,114.85,3801
20081201|2008-09-10 12:30,10,114.85,114.85,114.73,114.82,3753
20081201|2008-09-10 13:00,10,114.81,114.81,114.65,114.66,1552
20081201|2008-09-10 13:30,10,114.66,114.72,114.63,114.7,1423
20081201|2008-09-10 14:00,10,114.7,114.74,114.67,114.73,448
20081201|2008-09-10 14:30,10,114.73,114.84,114.72,114.82,1584
20081201|2008-09-10 15:00,10,114.82,114.82,114.82,114.82,33
20081201|2008-09-11 01:00,11,114.79,114.93,114.74,114.79,27698
20081201|2008-09-11 01:30,11,114.8,114.86,114.66,114.82,23997
20081201|2008-09-11 02:00,11,114.82,114.84,114.72,114.82,20320
20081201|2008-09-11 02:30,11,114.81,114.87,114.77,114.81,24271
20081201|2008-09-11 03:00,11,114.81,114.82,114.69,114.73,44524
20081201|2008-09-11 03:30,11,114.73,114.84,114.72,114.75,56700
20081201|2008-09-11 04:00,11,114.74,114.85,114.73,114.82,30181
20081201|2008-09-11 04:30,11,114.82,115.01,114.79,115.01,57378
20081201|2008-09-11 05:00,11,115.01,115.01,114.85,114.91,36156
20081201|2008-09-11 05:30,11,114.9,114.93,114.84,114.86,13717
20081201|2008-09-11 06:00,11,114.87,114.93,114.85,114.9,11047
20081201|2008-09-11 06:30,11,114.91,115.06,114.91,114.98,39741
20081201|2008-09-11 07:00,11,114.98,115.16,114.96,115.12,46650
20081201|2008-09-11 07:30,11,115.12,115.23,115.03,115.15,79953
20081201|2008-09-11 08:00,11,115.15,115.18,115.04,115.11,42649
20081201|2008-09-11 08:30,11,115.11,115.26,115.08,115.14,74446
20081201|2008-09-11 09:00,11,115.14,115.15,114.97,115.04,72278
20081201|2008-09-11 09:30,11,115.04,115.08,114.74,114.75,97733
20081201|2008-09-11 10:00,11,114.75,114.87,114.71,114.77,72198
20081201|2008-09-11 10:30,11,114.77,114.78,114.6,114.61,66111
20081201|2008-09-11 11:00,11,114.61,114.76,114.6,114.75,26777
20081201|2008-09-11 11:30,11,114.75,114.91,114.75,114.76,18785
20081201|2008-09-11 12:00,11,114.76,114.96,114.76,114.84,8165
20081201|2008-09-11 12:30,11,114.83,114.87,114.7,114.75,3260
20081201|2008-09-11 13:00,11,114.74,114.77,114.66,114.67,925
20081201|2008-09-11 13:30,11,114.68,114.75,114.68,114.75,844
20081201|2008-09-11 14:00,11,114.76,114.8,114.69,114.8,538
20081201|2008-09-11 14:30,11,114.8,114.8,114.6,114.66,4255
20081201|2008-09-11 15:00,11,114.63,114.63,114.63,114.63,52
20081201|2008-09-12 01:00,12,114.49,114.58,114.39,114.41,37972
20081201|2008-09-12 01:30,12,114.42,114.52,114.34,114.39,39724
20081201|2008-09-12 02:00,12,114.4,114.52,114.36,114.48,39900
20081201|2008-09-12 02:30,12,114.48,114.55,114.42,114.45,37592
20081201|2008-09-12 03:00,12,114.44,114.51,114.31,114.37,57542
20081201|2008-09-12 03:30,12,114.36,114.45,114.29,114.34,40061
20081201|2008-09-12 04:00,12,114.35,114.42,114.27,114.32,48302
20081201|2008-09-12 04:30,12,114.32,114.32,114.15,114.25,67413
20081201|2008-09-12 05:00,12,114.26,114.44,114.23,114.4,40914
20081201|2008-09-12 05:30,12,114.4,114.5,114.39,114.43,32818
20081201|2008-09-12 06:00,12,114.43,114.5,114.38,114.47,18759
20081201|2008-09-12 06:30,12,114.48,114.55,114.42,114.54,26441
20081201|2008-09-12 07:00,12,114.55,114.67,114.52,114.67,52749
20081201|2008-09-12 07:30,12,114.68,114.71,114.45,114.58,71360
20081201|2008-09-12 08:00,12,114.57,114.62,114.5,114.55,36338
20081201|2008-09-12 08:30,12,114.55,114.6,114.38,114.49,55066
20081201|2008-09-12 09:00,12,114.5,114.57,114.42,114.46,68254
20081201|2008-09-12 09:30,12,114.47,114.48,114.06,114.13,92004
20081201|2008-09-12 10:00,12,114.13,114.2,113.7,113.85,167950
20081201|2008-09-12 10:30,12,113.85,113.96,113.84,113.92,42417
20081201|2008-09-12 11:00,12,113.93,113.95,113.87,113.92,17774
20081201|2008-09-12 11:30,12,113.92,114.04,113.89,114.01,14833
20081201|2008-09-12 12:00,12,114.01,114.05,113.95,113.97,3563
20081201|2008-09-12 12:30,12,113.98,114.03,113.91,113.92,1283
20081201|2008-09-12 13:00,12,113.94,114.02,113.94,113.99,1399
20081201|2008-09-12 13:30,12,113.97,114,113.9,113.9,2307
20081201|2008-09-12 14:00,12,113.92,113.95,113.88,113.88,1953
20081201|2008-09-12 14:30,12,113.87,114,113.86,113.95,919
20081201|2008-09-12 15:00,12,113.94,113.94,113.94,113.94,22
20081201|2008-09-15 01:00,15,115.01,115.28,114.95,115.06,104960
20081201|2008-09-15 01:30,15,115.07,115.16,114.83,115.16,60964
20081201|2008-09-15 02:00,15,115.16,115.53,115.11,115.44,100156
20081201|2008-09-15 02:30,15,115.44,115.53,115.38,115.43,56265
20081201|2008-09-15 03:00,15,115.43,115.59,115.38,115.48,51133
20081201|2008-09-15 03:30,15,115.48,115.65,115.41,115.44,58539
20081201|2008-09-15 04:00,15,115.44,115.5,115.18,115.27,52404
20081201|2008-09-15 04:30,15,115.27,115.6,115.17,115.21,63986
20081201|2008-09-15 05:00,15,115.21,115.42,115.2,115.37,29614
20081201|2008-09-15 05:30,15,115.36,115.54,115.17,115.5,53016
20081201|2008-09-15 06:00,15,115.5,115.61,115.46,115.54,47388
20081201|2008-09-15 06:30,15,115.54,115.57,115.38,115.42,30101
20081201|2008-09-15 07:00,15,115.43,115.47,115.29,115.45,34372
20081201|2008-09-15 07:30,15,115.45,115.47,115.21,115.29,52462
20081201|2008-09-15 08:00,15,115.29,115.58,115.27,115.42,76260
20081201|2008-09-15 08:30,15,115.42,115.49,115.29,115.34,57902
20081201|2008-09-15 09:00,15,115.34,115.38,115.15,115.2,70108
20081201|2008-09-15 09:30,15,115.2,115.34,114.95,114.99,93573
20081201|2008-09-15 10:00,15,114.99,115.04,114.76,115.02,91957
20081201|2008-09-15 10:30,15,115.01,115.19,114.94,115.19,48468
20081201|2008-09-15 11:00,15,115.18,115.18,114.91,115.05,49899
20081201|2008-09-15 11:30,15,115.05,115.22,115.04,115.21,16587
20081201|2008-09-15 12:00,15,115.21,115.32,115.19,115.28,9486
20081201|2008-09-15 12:30,15,115.28,115.29,115.18,115.19,3208
20081201|2008-09-15 13:00,15,115.19,115.23,115.18,115.23,1607
20081201|2008-09-15 13:30,15,115.23,115.55,115.23,115.54,10795
20081201|2008-09-15 14:00,15,115.54,115.54,115.44,115.5,3505
20081201|2008-09-15 14:30,15,115.5,115.5,115.36,115.43,3585
20081201|2008-09-15 15:00,15,115.35,115.35,115.35,115.35,67
20081201|2008-09-16 01:00,16,115.62,115.67,115.49,115.54,44137
20081201|2008-09-16 01:30,16,115.54,115.54,115.38,115.41,35629
20081201|2008-09-16 02:00,16,115.41,115.66,115.37,115.61,48555
20081201|2008-09-16 02:30,16,115.61,115.76,115.56,115.74,74933
20081201|2008-09-16 03:00,16,115.74,115.75,115.61,115.65,50509
20081201|2008-09-16 03:30,16,115.65,115.78,115.63,115.68,46546
20081201|2008-09-16 04:00,16,115.68,115.75,115.52,115.57,63065
20081201|2008-09-16 04:30,16,115.58,115.75,115.56,115.72,49135
20081201|2008-09-16 05:00,16,115.72,115.72,115.63,115.65,39829
20081201|2008-09-16 05:30,16,115.65,116,115.61,115.96,100211
20081201|2008-09-16 06:00,16,115.97,116.01,115.86,115.86,74978
20081201|2008-09-16 06:30,16,115.87,116.07,115.85,115.93,79200
20081201|2008-09-16 07:00,16,115.93,115.97,115.7,115.81,86689
20081201|2008-09-16 07:30,16,115.81,116.1,115.78,116.03,74874
20081201|2008-09-16 08:00,16,116.03,116.13,115.99,116.02,73606
20081201|2008-09-16 08:30,16,116.03,116.04,115.76,115.9,97156
20081201|2008-09-16 09:00,16,115.91,115.91,115.68,115.69,85554
20081201|2008-09-16 09:30,16,115.69,115.77,115.33,115.43,138851
20081201|2008-09-16 10:00,16,115.43,115.67,115.38,115.58,131806
20081201|2008-09-16 10:30,16,115.57,115.59,115.4,115.43,39420
20081201|2008-09-16 11:00,16,115.43,115.44,115.31,115.41,31711
20081201|2008-09-16 11:30,16,115.41,115.46,115.31,115.36,19360
20081201|2008-09-16 12:00,16,115.36,115.43,115.35,115.4,7803
20081201|2008-09-16 12:30,16,115.39,115.4,115.3,115.38,9795
20081201|2008-09-16 13:00,16,115.36,115.52,115.29,115.37,15368
20081201|2008-09-16 13:30,16,115.37,115.48,115,115.04,26733
20081201|2008-09-16 14:00,16,115.04,115.11,114.91,115.08,9278
20081201|2008-09-16 14:30,16,115.09,115.11,114.94,114.95,2623
20081201|2008-09-16 15:00,16,114.9,114.9,114.9,114.9,661
20081201|2008-09-17 01:00,17,115.05,115.21,115.01,115.16,39832
20081201|2008-09-17 01:30,17,115.17,115.22,114.95,115.1,42087
20081201|2008-09-17 02:00,17,115.1,115.2,114.99,115.16,43431
20081201|2008-09-17 02:30,17,115.17,115.46,115.13,115.38,86629
20081201|2008-09-17 03:00,17,115.38,115.4,115.11,115.22,66107
20081201|2008-09-17 03:30,17,115.22,115.26,115.05,115.14,47511
20081201|2008-09-17 04:00,17,115.14,115.31,115.1,115.25,47482
20081201|2008-09-17 04:30,17,115.25,115.26,115.01,115.01,43049
20081201|2008-09-17 05:00,17,115.01,115.05,114.82,114.88,82466
20081201|2008-09-17 05:30,17,114.87,114.97,114.78,114.88,46260
20081201|2008-09-17 06:00,17,114.89,114.93,114.78,114.85,41227
20081201|2008-09-17 06:30,17,114.85,115.01,114.81,114.84,40611
20081201|2008-09-17 07:00,17,114.83,115.13,114.83,115.07,54328
20081201|2008-09-17 07:30,17,115.07,115.09,114.73,115.06,98554
20081201|2008-09-17 08:00,17,115.07,115.44,115.04,115.27,100208
20081201|2008-09-17 08:30,17,115.28,115.4,115,115.04,76564
20081201|2008-09-17 09:00,17,115.05,115.33,114.96,115.17,82998
20081201|2008-09-17 09:30,17,115.16,115.29,115.13,115.22,54054
20081201|2008-09-17 10:00,17,115.21,115.38,115.2,115.36,49607
20081201|2008-09-17 10:30,17,115.37,115.5,115.28,115.49,41199
20081201|2008-09-17 11:00,17,115.49,115.84,115.49,115.79,54375
20081201|2008-09-17 11:30,17,115.78,115.8,115.56,115.6,24480
20081201|2008-09-17 12:00,17,115.61,115.67,115.56,115.67,3865
20081201|2008-09-17 12:30,17,115.66,115.72,115.6,115.65,3108
20081201|2008-09-17 13:00,17,115.65,115.66,115.46,115.51,3038
20081201|2008-09-17 13:30,17,115.52,115.58,115.36,115.53,4483
20081201|2008-09-17 14:00,17,115.52,115.52,115.39,115.47,1796
20081201|2008-09-17 14:30,17,115.5,115.6,115.45,115.6,1066
20081201|2008-09-17 15:00,17,115.63,115.63,115.63,115.63,12
20081201|2008-09-18 01:00,18,115.45,115.56,115.38,115.42,26111
20081201|2008-09-18 01:30,18,115.41,115.58,115.39,115.45,20797
20081201|2008-09-18 02:00,18,115.44,115.57,115.21,115.51,66287
20081201|2008-09-18 02:30,18,115.52,115.55,115.38,115.5,27178
20081201|2008-09-18 03:00,18,115.51,115.53,115.3,115.34,35965
20081201|2008-09-18 03:30,18,115.34,115.35,115.1,115.13,60776
20081201|2008-09-18 04:00,18,115.12,115.27,115.08,115.16,36799
20081201|2008-09-18 04:30,18,115.16,115.2,115.01,115.1,47742
20081201|2008-09-18 05:00,18,115.09,115.3,115.09,115.27,42778
20081201|2008-09-18 05:30,18,115.26,115.35,115.25,115.32,27848
20081201|2008-09-18 06:00,18,115.32,115.32,115.16,115.19,21348
20081201|2008-09-18 06:30,18,115.18,115.25,115.04,115.18,36313
20081201|2008-09-18 07:00,18,115.17,115.22,115.08,115.16,32083
20081201|2008-09-18 07:30,18,115.16,115.17,115.03,115.13,40081
20081201|2008-09-18 08:00,18,115.12,115.24,115.08,115.15,38981
20081201|2008-09-18 08:30,18,115.15,115.28,114.86,114.87,67318
20081201|2008-09-18 09:00,18,114.87,115.2,114.85,115.1,72621
20081201|2008-09-18 09:30,18,115.1,115.37,115.04,115.13,82694
20081201|2008-09-18 10:00,18,115.12,115.39,115.06,115.32,54127
20081201|2008-09-18 10:30,18,115.33,115.4,115.11,115.19,31236
20081201|2008-09-18 11:00,18,115.19,115.28,115.09,115.11,25467
20081201|2008-09-18 11:30,18,115.12,115.43,115.11,115.35,25201
20081201|2008-09-18 12:00,18,115.35,115.4,115.17,115.19,9666
20081201|2008-09-18 12:30,18,115.18,115.25,115.15,115.21,3493
20081201|2008-09-18 13:00,18,115.22,115.35,115.2,115.22,2263
20081201|2008-09-18 13:30,18,115.22,115.29,115.15,115.19,1840
20081201|2008-09-18 14:00,18,115.18,115.19,114.9,114.94,7502
20081201|2008-09-18 14:30,18,114.94,114.99,114.83,114.88,4115
20081201|2008-09-18 15:00,18,114.85,114.85,114.85,114.85,14
20081201|2008-09-19 01:00,19,114.54,114.54,114.28,114.35,67775
20081201|2008-09-19 01:30,19,114.35,114.37,114.06,114.1,71008
20081201|2008-09-19 02:00,19,114.1,114.29,114.08,114.25,53482
20081201|2008-09-19 02:30,19,114.26,114.28,114.17,114.26,48983
20081201|2008-09-19 03:00,19,114.26,114.42,114.26,114.34,55898
20081201|2008-09-19 03:30,19,114.35,114.49,114.3,114.32,53983
20081201|2008-09-19 04:00,19,114.32,114.4,114.28,114.4,32712
20081201|2008-09-19 04:30,19,114.39,114.47,114.36,114.4,29884
20081201|2008-09-19 05:00,19,114.4,114.41,114.27,114.4,31935
20081201|2008-09-19 05:30,19,114.4,114.67,114.36,114.66,56492
20081201|2008-09-19 06:00,19,114.67,114.72,114.4,114.44,55693
20081201|2008-09-19 06:30,19,114.44,114.47,114.18,114.24,71852
20081201|2008-09-19 07:00,19,114.24,114.27,113.85,114,127522
20081201|2008-09-19 07:30,19,114,114.06,113.81,114.04,98674
20081201|2008-09-19 08:00,19,114.04,114.05,113.73,113.82,54483
20081201|2008-09-19 08:30,19,113.82,113.92,113.74,113.77,53538
20081201|2008-09-19 09:00,19,113.77,113.97,113.77,113.86,63264
20081201|2008-09-19 09:30,19,113.85,113.87,113.63,113.73,70265
20081201|2008-09-19 10:00,19,113.73,113.83,113.55,113.67,74142
20081201|2008-09-19 10:30,19,113.66,113.69,113.45,113.59,50673
20081201|2008-09-19 11:00,19,113.6,113.63,113.4,113.42,37490
20081201|2008-09-19 11:30,19,113.42,113.48,113.35,113.44,44387
20081201|2008-09-19 12:00,19,113.44,113.56,113.43,113.54,5789
20081201|2008-09-19 12:30,19,113.54,113.56,113.5,113.55,1416
20081201|2008-09-19 13:00,19,113.54,113.64,113.45,113.47,4054
20081201|2008-09-19 13:30,19,113.46,113.52,113.43,113.47,1158
20081201|2008-09-19 14:00,19,113.47,113.5,113.43,113.49,833
20081201|2008-09-19 14:30,19,113.47,113.5,113.38,113.38,1083
20081201|2008-09-19 15:00,19,113.38,113.38,113.38,113.38,7
20081201|2008-09-22 01:00,22,113.51,113.7,113.51,113.64,25420
20081201|2008-09-22 01:30,22,113.64,113.64,113.52,113.58,21436
20081201|2008-09-22 02:00,22,113.58,113.8,113.58,113.67,35168
20081201|2008-09-22 02:30,22,113.67,113.7,113.6,113.63,18461
20081201|2008-09-22 03:00,22,113.63,113.77,113.62,113.72,28215
20081201|2008-09-22 03:30,22,113.72,113.74,113.57,113.6,29451
20081201|2008-09-22 04:00,22,113.6,113.65,113.55,113.56,33193
20081201|2008-09-22 04:30,22,113.56,113.68,113.55,113.62,27554
20081201|2008-09-22 05:00,22,113.62,113.71,113.61,113.65,22120
20081201|2008-09-22 05:30,22,113.66,113.67,113.47,113.55,39265
20081201|2008-09-22 06:00,22,113.55,113.55,113.12,113.25,88147
20081201|2008-09-22 06:30,22,113.26,113.37,113.23,113.28,40773
20081201|2008-09-22 07:00,22,113.28,113.31,113.14,113.18,49981
20081201|2008-09-22 07:30,22,113.18,113.33,113.14,113.25,69624
20081201|2008-09-22 08:00,22,113.25,113.25,112.96,113.04,101391
20081201|2008-09-22 08:30,22,113.04,113.19,113.04,113.19,60557
20081201|2008-09-22 09:00,22,113.18,113.21,113.02,113.03,46819
20081201|2008-09-22 09:30,22,113.03,113.1,112.91,112.96,60873
20081201|2008-09-22 10:00,22,112.97,113.28,112.96,113.13,72716
20081201|2008-09-22 10:30,22,113.13,113.23,113.13,113.17,21699
20081201|2008-09-22 11:00,22,113.17,113.26,113.16,113.19,11347
20081201|2008-09-22 11:30,22,113.19,113.2,113.15,113.17,7556
20081201|2008-09-22 12:00,22,113.16,113.26,113.15,113.25,2387
20081201|2008-09-22 12:30,22,113.24,113.32,113.2,113.24,2083
20081201|2008-09-22 13:00,22,113.24,113.31,113.2,113.29,1483
20081201|2008-09-22 13:30,22,113.25,113.36,113.21,113.35,2237
20081201|2008-09-22 14:00,22,113.35,113.37,113.28,113.37,1071
20081201|2008-09-22 14:30,22,113.36,113.4,113.35,113.35,2250
20081201|2008-09-22 15:00,22,113.3,113.3,113.3,113.3,65
20081201|2008-09-23 01:00,23,113.25,113.36,113.21,113.32,19229
20081201|2008-09-23 01:30,23,113.32,113.49,113.31,113.44,28485
20081201|2008-09-23 02:00,23,113.44,113.51,113.27,113.33,47865
20081201|2008-09-23 02:30,23,113.32,113.53,113.32,113.41,44352
20081201|2008-09-23 03:00,23,113.4,113.5,113.39,113.48,28249
20081201|2008-09-23 03:30,23,113.48,113.51,113.39,113.43,24850
20081201|2008-09-23 04:00,23,113.43,113.58,113.43,113.51,36978
20081201|2008-09-23 04:30,23,113.51,113.55,113.4,113.44,35329
20081201|2008-09-23 05:00,23,113.44,113.57,113.42,113.57,21207
20081201|2008-09-23 05:30,23,113.57,113.59,113.52,113.55,23074
20081201|2008-09-23 06:00,23,113.54,113.55,113.39,113.45,23770
20081201|2008-09-23 06:30,23,113.45,113.46,113.35,113.46,21455
20081201|2008-09-23 07:00,23,113.46,113.67,113.46,113.59,58298
20081201|2008-09-23 07:30,23,113.6,113.64,113.52,113.63,43023
20081201|2008-09-23 08:00,23,113.63,113.63,113.41,113.49,62254
20081201|2008-09-23 08:30,23,113.48,113.53,113.3,113.46,74061
20081201|2008-09-23 09:00,23,113.47,113.52,113.29,113.35,71435
20081201|2008-09-23 09:30,23,113.35,113.51,113.31,113.44,50178
20081201|2008-09-23 10:00,23,113.44,113.45,113.24,113.3,64801
20081201|2008-09-23 10:30,23,113.3,113.38,113.27,113.34,31601
20081201|2008-09-23 11:00,23,113.34,113.54,113.25,113.42,20854
20081201|2008-09-23 11:30,23,113.43,113.46,113.36,113.43,8620
20081201|2008-09-23 12:00,23,113.43,113.5,113.4,113.44,4303
20081201|2008-09-23 12:30,23,113.44,113.49,113.37,113.38,1937
20081201|2008-09-23 13:00,23,113.37,113.42,113.31,113.33,2241
20081201|2008-09-23 13:30,23,113.33,113.39,113.31,113.36,1320
20081201|2008-09-23 14:00,23,113.36,113.39,113.33,113.36,380
20081201|2008-09-23 14:30,23,113.35,113.44,113.35,113.4,634
20081201|2008-09-23 15:00,23,113.4,113.4,113.4,113.4,26
20081201|2008-09-24 01:00,24,113.3,113.36,113.23,113.34,12795
20081201|2008-09-24 01:30,24,113.34,113.43,113.33,113.4,11691
20081201|2008-09-24 02:00,24,113.39,113.46,113.35,113.42,15525
20081201|2008-09-24 02:30,24,113.43,113.66,113.43,113.57,39381
20081201|2008-09-24 03:00,24,113.56,113.89,113.54,113.74,70720
20081201|2008-09-24 03:30,24,113.74,113.78,113.68,113.75,29606
20081201|2008-09-24 04:00,24,113.76,113.82,113.67,113.81,33239
20081201|2008-09-24 04:30,24,113.82,113.9,113.78,113.78,32337
20081201|2008-09-24 05:00,24,113.78,113.95,113.73,113.93,35987
20081201|2008-09-24 05:30,24,113.93,113.93,113.85,113.88,29883
20081201|2008-09-24 06:00,24,113.88,113.88,113.65,113.65,33871
20081201|2008-09-24 06:30,24,113.65,113.85,113.65,113.77,24191
20081201|2008-09-24 07:00,24,113.76,113.8,113.68,113.69,24812
20081201|2008-09-24 07:30,24,113.69,113.81,113.68,113.74,31153
20081201|2008-09-24 08:00,24,113.74,113.91,113.72,113.86,43148
20081201|2008-09-24 08:30,24,113.86,113.97,113.76,113.93,52347
20081201|2008-09-24 09:00,24,113.92,114.04,113.82,113.84,71512
20081201|2008-09-24 09:30,24,113.83,113.99,113.8,113.96,57698
20081201|2008-09-24 10:00,24,113.96,114.06,113.95,113.98,53151
20081201|2008-09-24 10:30,24,113.98,114.06,113.96,113.97,22418
20081201|2008-09-24 11:00,24,113.97,114.04,113.94,113.99,27637
20081201|2008-09-24 11:30,24,113.99,114.04,113.92,113.93,5846
20081201|2008-09-24 12:00,24,113.93,113.97,113.9,113.95,5197
20081201|2008-09-24 12:30,24,113.95,113.98,113.91,113.97,2169
20081201|2008-09-24 13:00,24,113.96,114.01,113.95,113.96,1116
20081201|2008-09-24 13:30,24,113.96,114.05,113.92,114.02,1262
20081201|2008-09-24 14:00,24,114.03,114.07,113.91,113.97,1271
20081201|2008-09-24 14:30,24,113.97,114.08,113.95,114.02,1481
20081201|2008-09-24 15:00,24,114.02,114.02,114.02,114.02,20
20081201|2008-09-25 01:00,25,113.78,113.93,113.77,113.87,19897
20081201|2008-09-25 01:30,25,113.87,113.94,113.8,113.93,12494
20081201|2008-09-25 02:00,25,113.93,113.99,113.86,113.92,23299
20081201|2008-09-25 02:30,25,113.92,113.92,113.72,113.76,54074
20081201|2008-09-25 03:00,25,113.76,113.79,113.65,113.72,41953
20081201|2008-09-25 03:30,25,113.72,113.75,113.57,113.6,45907
20081201|2008-09-25 04:00,25,113.59,113.63,113.52,113.55,57826
20081201|2008-09-25 04:30,25,113.55,113.7,113.52,113.66,46865
20081201|2008-09-25 05:00,25,113.66,113.73,113.58,113.71,32478
20081201|2008-09-25 05:30,25,113.71,113.86,113.66,113.81,82286
20081201|2008-09-25 06:00,25,113.8,113.83,113.71,113.76,33036
20081201|2008-09-25 06:30,25,113.76,113.85,113.6,113.63,39284
20081201|2008-09-25 07:00,25,113.63,113.64,113.45,113.57,85986
20081201|2008-09-25 07:30,25,113.57,113.67,113.5,113.62,49431
20081201|2008-09-25 08:00,25,113.61,113.62,113.45,113.57,30246
20081201|2008-09-25 08:30,25,113.58,113.64,113.46,113.61,48100
20081201|2008-09-25 09:00,25,113.61,113.68,113.37,113.39,77455
20081201|2008-09-25 09:30,25,113.38,113.49,113.36,113.47,36395
20081201|2008-09-25 10:00,25,113.47,113.48,113.28,113.36,50596
20081201|2008-09-25 10:30,25,113.36,113.39,113.33,113.37,23378
20081201|2008-09-25 11:00,25,113.37,113.42,113.32,113.4,13142
20081201|2008-09-25 11:30,25,113.39,113.39,113.29,113.3,6152
20081201|2008-09-25 12:00,25,113.3,113.33,113.25,113.28,4774
20081201|2008-09-25 12:30,25,113.28,113.37,113.26,113.31,1691
20081201|2008-09-25 13:00,25,113.31,113.42,113.31,113.39,1529
20081201|2008-09-25 13:30,25,113.38,113.43,113.32,113.36,2091
20081201|2008-09-25 14:00,25,113.36,113.4,113.36,113.36,764
20081201|2008-09-25 14:30,25,113.37,113.45,113.37,113.4,669
20081201|2008-09-25 15:00,25,113.41,113.41,113.41,113.41,15
20081201|2008-09-26 01:00,26,113.58,113.7,113.56,113.65,17664
20081201|2008-09-26 01:30,26,113.64,113.66,113.56,113.63,11705
20081201|2008-09-26 02:00,26,113.62,113.75,113.62,113.71,23321
20081201|2008-09-26 02:30,26,113.72,113.75,113.65,113.68,16435
20081201|2008-09-26 03:00,26,113.68,113.8,113.66,113.72,33768
20081201|2008-09-26 03:30,26,113.72,113.76,113.57,113.63,31633
20081201|2008-09-26 04:00,26,113.62,113.64,113.51,113.57,31516
20081201|2008-09-26 04:30,26,113.57,113.59,113.53,113.55,12446
20081201|2008-09-26 05:00,26,113.56,113.61,113.51,113.59,16413
20081201|2008-09-26 05:30,26,113.58,113.62,113.55,113.57,12418
20081201|2008-09-26 06:00,26,113.57,113.59,113.5,113.56,12427
20081201|2008-09-26 06:30,26,113.56,113.75,113.53,113.72,24803
20081201|2008-09-26 07:00,26,113.72,113.85,113.67,113.84,38373
20081201|2008-09-26 07:30,26,113.84,113.97,113.81,113.92,64146
20081201|2008-09-26 08:00,26,113.92,113.96,113.83,113.91,50785
20081201|2008-09-26 08:30,26,113.9,113.96,113.83,113.86,44572
20081201|2008-09-26 09:00,26,113.86,114.02,113.81,114.02,47422
20081201|2008-09-26 09:30,26,114.03,114.06,113.75,113.87,50641
20081201|2008-09-26 10:00,26,113.88,113.89,113.76,113.85,30044
20081201|2008-09-26 10:30,26,113.85,113.94,113.83,113.92,15912
20081201|2008-09-26 11:00,26,113.92,114.06,113.92,114,21955
20081201|2008-09-26 11:30,26,114,114.02,113.95,113.95,7365
20081201|2008-09-26 12:00,26,113.95,114.02,113.93,113.98,1818
20081201|2008-09-26 12:30,26,113.99,114.02,113.96,113.99,838
20081201|2008-09-26 13:00,26,113.99,114.04,113.95,114.03,1517
20081201|2008-09-26 13:30,26,114.02,114.02,113.92,113.95,1387
20081201|2008-09-26 14:00,26,113.95,113.95,113.92,113.92,421
20081201|2008-09-26 14:30,26,113.93,113.93,113.7,113.72,3044
20081201|2008-09-26 15:00,26,113.73,113.73,113.73,113.73,33
20081201|2008-09-29 01:00,29,113.9,114.05,113.82,113.98,22852
20081201|2008-09-29 01:30,29,113.98,114.13,113.88,113.91,33619
20081201|2008-09-29 02:00,29,113.91,114.11,113.86,114,41194
20081201|2008-09-29 02:30,29,114,114.82,113.96,114.68,118125
20081201|2008-09-29 03:00,29,114.68,114.7,114.58,114.65,59846
20081201|2008-09-29 03:30,29,114.65,114.69,114.56,114.59,43215
20081201|2008-09-29 04:00,29,114.59,114.64,114.51,114.62,47018
20081201|2008-09-29 04:30,29,114.63,114.72,114.59,114.69,41010
20081201|2008-09-29 05:00,29,114.68,114.74,114.58,114.66,40832
20081201|2008-09-29 05:30,29,114.67,114.73,114.63,114.72,23109
20081201|2008-09-29 06:00,29,114.73,114.91,114.7,114.79,39550
20081201|2008-09-29 06:30,29,114.8,114.81,114.58,114.66,38758
20081201|2008-09-29 07:00,29,114.65,114.71,114.55,114.63,31114
20081201|2008-09-29 07:30,29,114.63,114.88,114.61,114.8,34145
20081201|2008-09-29 08:00,29,114.8,114.99,114.8,114.97,50133
20081201|2008-09-29 08:30,29,114.96,115.27,114.96,115.15,97529
20081201|2008-09-29 09:00,29,115.15,115.58,115.11,115.39,111877
20081201|2008-09-29 09:30,29,115.39,115.61,115.36,115.4,59675
20081201|2008-09-29 10:00,29,115.4,115.6,115.39,115.53,55948
20081201|2008-09-29 10:30,29,115.52,115.58,115.48,115.52,28628
20081201|2008-09-29 11:00,29,115.53,115.55,115.44,115.52,12035
20081201|2008-09-29 11:30,29,115.52,115.57,115.35,115.36,15975
20081201|2008-09-29 12:00,29,115.36,115.42,115.35,115.38,5595
20081201|2008-09-29 12:30,29,115.37,116.03,115.33,115.68,26992
20081201|2008-09-29 13:00,29,115.67,115.93,115.6,115.87,5743
20081201|2008-09-29 13:30,29,115.87,115.88,115.68,115.73,1934
20081201|2008-09-29 14:00,29,115.73,116.07,115.72,116.01,4094
20081201|2008-09-29 14:30,29,116,116.04,115.84,115.88,1182
20081201|2008-09-29 15:00,29,115.87,115.87,115.87,115.87,19
20081201|2008-09-30 01:00,30,115.79,115.94,115.45,115.58,61358
20081201|2008-09-30 01:30,30,115.57,115.84,115.57,115.7,37388
20081201|2008-09-30 02:00,30,115.7,115.75,115.45,115.47,51517
20081201|2008-09-30 02:30,30,115.46,115.48,115.14,115.15,73684
20081201|2008-09-30 03:00,30,115.15,115.31,115.12,115.29,47718
20081201|2008-09-30 03:30,30,115.29,115.41,115.21,115.23,41680
20081201|2008-09-30 04:00,30,115.23,115.33,115.17,115.31,43834
20081201|2008-09-30 04:30,30,115.32,115.34,115.24,115.3,32865
20081201|2008-09-30 05:00,30,115.31,115.34,115.15,115.17,39800
20081201|2008-09-30 05:30,30,115.17,115.25,115.1,115.22,44335
20081201|2008-09-30 06:00,30,115.22,115.47,115.22,115.44,35998
20081201|2008-09-30 06:30,30,115.45,115.47,115.3,115.38,25803
20081201|2008-09-30 07:00,30,115.38,115.43,115.31,115.35,27179
20081201|2008-09-30 07:30,30,115.35,115.52,115.33,115.48,35065
20081201|2008-09-30 08:00,30,115.47,115.55,115.43,115.51,43554
20081201|2008-09-30 08:30,30,115.52,115.6,115.39,115.41,49922
20081201|2008-09-30 09:00,30,115.41,115.42,114.98,115.19,102156
20081201|2008-09-30 09:30,30,115.18,115.25,115.08,115.2,48166
20081201|2008-09-30 10:00,30,115.2,115.23,115.04,115.11,86076
20081201|2008-09-30 10:30,30,115.12,115.15,115.02,115.08,33824
20081201|2008-09-30 11:00,30,115.07,115.13,115.01,115.07,18390
20081201|2008-09-30 11:30,30,115.06,115.11,115.02,115.11,18771
20081201|2008-09-30 12:00,30,115.1,115.13,115.05,115.08,6405
20081201|2008-09-30 12:30,30,115.08,115.08,114.95,115.03,6998
20081201|2008-09-30 13:00,30,115.02,115.08,114.99,114.99,2342
20081201|2008-09-30 13:30,30,114.98,114.99,114.85,114.87,3295
20081201|2008-09-30 14:00,30,114.87,114.91,114.77,114.85,3625
20081201|2008-09-30 14:30,30,114.85,114.86,114.76,114.83,1796
20081201|2008-09-30 15:00,30,114.89,114.89,114.89,114.89,160
20081201|2008-10-01 01:00,1,115.04,115.32,114.97,115.25,34471
20081201|2008-10-01 01:30,1,115.25,115.32,115.12,115.2,25927
20081201|2008-10-01 02:00,1,115.19,115.25,115.14,115.24,27981
20081201|2008-10-01 02:30,1,115.25,115.32,115.17,115.2,37959
20081201|2008-10-01 03:00,1,115.2,115.26,114.98,115.19,50752
20081201|2008-10-01 03:30,1,115.19,115.4,115.18,115.24,53013
20081201|2008-10-01 04:00,1,115.24,115.28,115.07,115.12,36714
20081201|2008-10-01 04:30,1,115.12,115.24,115.06,115.08,51563
20081201|2008-10-01 05:00,1,115.08,115.09,114.92,114.96,42830
20081201|2008-10-01 05:30,1,114.96,115.18,114.94,115.14,32333
20081201|2008-10-01 06:00,1,115.14,115.14,115.05,115.09,14588
20081201|2008-10-01 06:30,1,115.1,115.22,115.06,115.16,22296
20081201|2008-10-01 07:00,1,115.17,115.31,115.13,115.16,38628
20081201|2008-10-01 07:30,1,115.17,115.23,115.12,115.2,24996
20081201|2008-10-01 08:00,1,115.2,115.3,115.15,115.27,40639
20081201|2008-10-01 08:30,1,115.26,115.42,115.19,115.36,60141
20081201|2008-10-01 09:00,1,115.37,115.62,115.34,115.45,88057
20081201|2008-10-01 09:30,1,115.45,115.54,115.41,115.42,31902
20081201|2008-10-01 10:00,1,115.42,115.44,115.24,115.24,33556
20081201|2008-10-01 10:30,1,115.24,115.29,115.08,115.1,33001
20081201|2008-10-01 11:00,1,115.1,115.18,115.01,115.1,18041
20081201|2008-10-01 11:30,1,115.1,115.1,114.9,114.93,14253
20081201|2008-10-01 12:00,1,114.94,115,114.86,114.92,5499
20081201|2008-10-01 12:30,1,114.91,114.98,114.85,114.9,4090
20081201|2008-10-01 13:00,1,114.9,114.94,114.82,114.84,2408
20081201|2008-10-01 13:30,1,114.84,114.89,114.8,114.88,1193
20081201|2008-10-01 14:00,1,114.88,114.96,114.88,114.92,460
20081201|2008-10-01 14:30,1,114.92,114.97,114.88,114.92,658
20081201|2008-10-01 15:00,1,114.96,114.96,114.96,114.96,11
20081201|2008-10-02 01:00,2,115.13,115.23,115.06,115.14,24859
20081201|2008-10-02 01:30,2,115.13,115.15,115,115.04,18016
20081201|2008-10-02 02:00,2,115.03,115.18,115.03,115.11,33706
20081201|2008-10-02 02:30,2,115.11,115.16,115.09,115.11,27671
20081201|2008-10-02 03:00,2,115.11,115.13,115.02,115.04,29781
20081201|2008-10-02 03:30,2,115.04,115.05,114.9,114.92,69282
20081201|2008-10-02 04:00,2,114.92,114.99,114.83,114.99,42643
20081201|2008-10-02 04:30,2,114.99,115.07,114.95,115.06,32196
20081201|2008-10-02 05:00,2,115.06,115.11,115,115.03,25723
20081201|2008-10-02 05:30,2,115.02,115.09,115.01,115.07,17706
20081201|2008-10-02 06:00,2,115.08,115.3,115.07,115.28,36831
20081201|2008-10-02 06:30,2,115.28,115.42,115.21,115.33,48709
20081201|2008-10-02 07:00,2,115.33,115.42,115.24,115.39,31311
20081201|2008-10-02 07:30,2,115.39,115.7,115.36,115.5,111378
20081201|2008-10-02 08:00,2,115.5,115.58,115.46,115.5,53373
20081201|2008-10-02 08:30,2,115.5,115.58,115.47,115.52,57938
20081201|2008-10-02 09:00,2,115.51,115.62,115.37,115.55,70216
20081201|2008-10-02 09:30,2,115.55,115.74,115.51,115.59,69575
20081201|2008-10-02 10:00,2,115.59,115.78,115.56,115.72,52910
20081201|2008-10-02 10:30,2,115.73,115.75,115.63,115.7,35812
20081201|2008-10-02 11:00,2,115.7,115.83,115.69,115.8,21264
20081201|2008-10-02 11:30,2,115.8,115.86,115.77,115.81,9925
20081201|2008-10-02 12:00,2,115.8,115.89,115.8,115.85,4521
20081201|2008-10-02 12:30,2,115.85,115.9,115.75,115.77,4096
20081201|2008-10-02 13:00,2,115.76,115.79,115.71,115.75,1179
20081201|2008-10-02 13:30,2,115.75,115.89,115.75,115.84,2380
20081201|2008-10-02 14:00,2,115.84,115.9,115.8,115.87,839
20081201|2008-10-02 14:30,2,115.87,115.93,115.84,115.89,1337
20081201|2008-10-02 15:00,2,115.88,115.88,115.88,115.88,44
20081201|2008-10-03 01:00,3,115.73,115.78,115.61,115.69,18289
20081201|2008-10-03 01:30,3,115.69,115.72,115.56,115.67,16705
20081201|2008-10-03 02:00,3,115.67,115.96,115.66,115.85,34214
20081201|2008-10-03 02:30,3,115.86,115.89,115.77,115.84,29261
20081201|2008-10-03 03:00,3,115.84,115.9,115.81,115.88,24845
20081201|2008-10-03 03:30,3,115.89,116.02,115.84,116,45617
20081201|2008-10-03 04:00,3,116,116.06,115.93,116.04,39002
20081201|2008-10-03 04:30,3,116.03,116.37,116.01,116.31,81125
20081201|2008-10-03 05:00,3,116.31,116.39,116.18,116.18,46517
20081201|2008-10-03 05:30,3,116.19,116.56,116.19,116.37,57526
20081201|2008-10-03 06:00,3,116.37,116.54,116.25,116.42,45420
20081201|2008-10-03 06:30,3,116.43,116.71,116.41,116.5,57433
20081201|2008-10-03 07:00,3,116.5,116.6,116.27,116.41,66677
20081201|2008-10-03 07:30,3,116.43,116.44,115.98,116.29,106195
20081201|2008-10-03 08:00,3,116.29,116.38,115.92,116.03,70411
20081201|2008-10-03 08:30,3,116.04,116.11,115.85,115.95,80924
20081201|2008-10-03 09:00,3,115.96,116.01,115.74,115.81,75346
20081201|2008-10-03 09:30,3,115.81,115.95,115.58,115.6,78363
20081201|2008-10-03 10:00,3,115.6,115.79,115.54,115.75,49165
20081201|2008-10-03 10:30,3,115.76,115.77,115.66,115.7,24901
20081201|2008-10-03 11:00,3,115.7,115.72,115.52,115.53,19450
20081201|2008-10-03 11:30,3,115.54,115.56,115.42,115.44,20252
20081201|2008-10-03 12:00,3,115.45,115.69,115.37,115.61,9491
20081201|2008-10-03 12:30,3,115.62,115.9,115.62,115.83,4786
20081201|2008-10-03 13:00,3,115.83,116.07,115.78,116.05,3257
20081201|2008-10-03 13:30,3,116.05,116.12,115.95,115.96,2988
20081201|2008-10-03 14:00,3,115.97,116.11,115.94,116.08,1000
20081201|2008-10-03 14:30,3,116.09,116.21,116.07,116.2,1260
20081201|2008-10-03 15:00,3,116.21,116.21,116.21,116.21,26
20081201|2008-10-06 01:00,6,116.55,116.75,116.43,116.73,35406
20081201|2008-10-06 01:30,6,116.73,116.73,116.45,116.59,30875
20081201|2008-10-06 02:00,6,116.6,116.62,116.35,116.5,39703
20081201|2008-10-06 02:30,6,116.49,116.56,116.31,116.55,36099
20081201|2008-10-06 03:00,6,116.55,116.67,116.54,116.58,34878
20081201|2008-10-06 03:30,6,116.57,116.9,116.56,116.84,62945
20081201|2008-10-06 04:00,6,116.84,116.86,116.69,116.72,39114
20081201|2008-10-06 04:30,6,116.72,116.99,116.7,116.85,44935
20081201|2008-10-06 05:00,6,116.86,116.98,116.85,116.91,32903
20081201|2008-10-06 05:30,6,116.91,116.93,116.78,116.88,30289
20081201|2008-10-06 06:00,6,116.88,117.04,116.84,117.02,33123
20081201|2008-10-06 06:30,6,117.03,117.05,116.75,116.83,40807
20081201|2008-10-06 07:00,6,116.84,116.9,116.72,116.77,40503
20081201|2008-10-06 07:30,6,116.76,116.84,116.69,116.83,33137
20081201|2008-10-06 08:00,6,116.83,117.02,116.78,116.88,40821
20081201|2008-10-06 08:30,6,116.89,116.95,116.71,116.92,45615
20081201|2008-10-06 09:00,6,116.93,117.14,116.82,117.13,56409
20081201|2008-10-06 09:30,6,117.12,117.31,117.02,117.12,77578
20081201|2008-10-06 10:00,6,117.12,117.22,117.03,117.09,40139
20081201|2008-10-06 10:30,6,117.09,117.14,116.99,117.05,28053
20081201|2008-10-06 11:00,6,117.05,117.18,117.02,117.14,18055
20081201|2008-10-06 11:30,6,117.13,117.19,117.08,117.1,9213
20081201|2008-10-06 12:00,6,117.1,117.15,117.02,117.07,6335
20081201|2008-10-06 12:30,6,117.07,117.13,117.04,117.08,2410
20081201|2008-10-06 13:00,6,117.08,117.19,117.06,117.17,2377
20081201|2008-10-06 13:30,6,117.18,117.35,117.18,117.29,5776
20081201|2008-10-06 14:00,6,117.29,117.31,117.09,117.11,1689
20081201|2008-10-06 14:30,6,117.11,117.12,117,117.01,2131
20081201|2008-10-06 15:00,6,116.98,116.98,116.98,116.98,40
20081201|2008-10-07 01:00,7,116.92,117.03,116.78,116.8,36267
20081201|2008-10-07 01:30,7,116.8,116.94,116.73,116.92,29592
20081201|2008-10-07 02:00,7,116.92,116.93,116.61,116.74,61596
20081201|2008-10-07 02:30,7,116.74,117,116.74,116.97,47713
20081201|2008-10-07 03:00,7,116.96,117.4,116.96,117.32,92942
20081201|2008-10-07 03:30,7,117.31,117.4,117.06,117.12,59406
20081201|2008-10-07 04:00,7,117.12,117.13,116.97,117.07,35819
20081201|2008-10-07 04:30,7,117.06,117.08,116.95,116.99,27787
20081201|2008-10-07 05:00,7,116.99,117.12,116.96,117.08,37006
20081201|2008-10-07 05:30,7,117.07,117.17,116.97,116.98,35270
20081201|2008-10-07 06:00,7,116.99,117.09,116.89,117.06,31921
20081201|2008-10-07 06:30,7,117.06,117.17,116.99,117.03,34389
20081201|2008-10-07 07:00,7,117.03,117.26,117.01,117.1,39228
20081201|2008-10-07 07:30,7,117.1,117.25,116.85,116.86,45136
20081201|2008-10-07 08:00,7,116.86,117.02,116.58,116.69,120168
20081201|2008-10-07 08:30,7,116.69,117.03,116.69,116.93,81867
20081201|2008-10-07 09:00,7,116.94,117.12,116.87,116.95,79024
20081201|2008-10-07 09:30,7,116.95,117.16,116.83,117.11,75350
20081201|2008-10-07 10:00,7,117.11,117.19,117.01,117.09,71277
20081201|2008-10-07 10:30,7,117.08,117.19,117.05,117.14,49713
20081201|2008-10-07 11:00,7,117.14,117.33,117.12,117.25,17009
20081201|2008-10-07 11:30,7,117.25,117.28,117.12,117.21,13020
20081201|2008-10-07 12:00,7,117.21,117.38,117.19,117.33,7740
20081201|2008-10-07 12:30,7,117.33,117.36,117.26,117.32,2930
20081201|2008-10-07 13:00,7,117.34,117.36,117.21,117.21,1766
20081201|2008-10-07 13:30,7,117.22,117.28,117.2,117.25,1441
20081201|2008-10-07 14:00,7,117.25,117.35,117.21,117.32,859
20081201|2008-10-07 14:30,7,117.31,117.37,117.29,117.33,613
20081201|2008-10-07 15:00,7,117.28,117.28,117.28,117.28,43
20081201|2008-10-08 01:00,8,117.5,117.82,117.5,117.6,41306
20081201|2008-10-08 01:30,8,117.59,117.6,117.41,117.47,37188
20081201|2008-10-08 02:00,8,117.47,117.49,117.17,117.26,86517
20081201|2008-10-08 02:30,8,117.26,117.58,117.22,117.53,69690
20081201|2008-10-08 03:00,8,117.54,117.55,117.36,117.43,54404
20081201|2008-10-08 03:30,8,117.43,117.56,117.42,117.45,35945
20081201|2008-10-08 04:00,8,117.45,117.66,117.43,117.64,44299
20081201|2008-10-08 04:30,8,117.65,117.72,117.59,117.68,47511
20081201|2008-10-08 05:00,8,117.68,117.72,117.55,117.63,58844
20081201|2008-10-08 05:30,8,117.63,117.64,117.3,117.34,68210
20081201|2008-10-08 06:00,8,117.37,117.38,116.57,116.98,135655
20081201|2008-10-08 06:30,8,116.98,117.07,116.67,116.97,70133
20081201|2008-10-08 07:00,8,116.96,117.06,116.77,116.95,59328
20081201|2008-10-08 07:30,8,116.96,117.24,116.92,117.21,65947
20081201|2008-10-08 08:00,8,117.22,117.4,117.11,117.2,64015
20081201|2008-10-08 08:30,8,117.2,117.2,116.84,116.92,75681
20081201|2008-10-08 09:00,8,116.93,117,116.73,116.76,65590
20081201|2008-10-08 09:30,8,116.77,116.85,116.67,116.79,57842
20081201|2008-10-08 10:00,8,116.79,116.95,116.63,116.67,44247
20081201|2008-10-08 10:30,8,116.67,116.71,116.46,116.51,49444
20081201|2008-10-08 11:00,8,116.51,116.52,116.35,116.46,53446
20081201|2008-10-08 11:30,8,116.47,116.49,116.32,116.33,20907
20081201|2008-10-08 12:00,8,116.34,116.37,116.15,116.34,19055
20081201|2008-10-08 12:30,8,116.36,116.39,116.18,116.26,5447
20081201|2008-10-08 13:00,8,116.27,116.37,116.26,116.32,1195
20081201|2008-10-08 13:30,8,116.32,116.4,116.25,116.37,1171
20081201|2008-10-08 14:00,8,116.38,116.43,116.35,116.39,948
20081201|2008-10-08 14:30,8,116.39,116.39,116.13,116.28,5399
20081201|2008-10-08 15:00,8,116.31,116.31,116.31,116.31,15
20081201|2008-10-09 01:00,9,116.4,116.6,116.33,116.43,36010
20081201|2008-10-09 01:30,9,116.43,116.46,116.1,116.23,51199
20081201|2008-10-09 02:00,9,116.23,116.42,116.2,116.24,50859
20081201|2008-10-09 02:30,9,116.24,116.25,115.46,115.62,113455
20081201|2008-10-09 03:00,9,115.61,115.86,115.6,115.78,64804
20081201|2008-10-09 03:30,9,115.78,115.89,115.67,115.67,52803
20081201|2008-10-09 04:00,9,115.68,115.77,115.61,115.62,47985
20081201|2008-10-09 04:30,9,115.62,115.89,115.61,115.86,35883
20081201|2008-10-09 05:00,9,115.87,116.04,115.81,115.93,55305
20081201|2008-10-09 05:30,9,115.94,115.97,115.85,115.92,31136
20081201|2008-10-09 06:00,9,115.92,115.93,115.78,115.8,18809
20081201|2008-10-09 06:30,9,115.81,115.82,115.66,115.77,30057
20081201|2008-10-09 07:00,9,115.78,116.02,115.76,116,24324
20081201|2008-10-09 07:30,9,116.01,116.08,115.77,115.79,49949
20081201|2008-10-09 08:00,9,115.78,115.87,115.71,115.84,36368
20081201|2008-10-09 08:30,9,115.83,115.83,115.67,115.78,44594
20081201|2008-10-09 09:00,9,115.79,115.91,115.62,115.88,55031
20081201|2008-10-09 09:30,9,115.88,116.31,115.81,116.15,71632
20081201|2008-10-09 10:00,9,116.16,116.31,115.93,115.97,52319
20081201|2008-10-09 10:30,9,115.97,116.15,115.85,116.13,39544
20081201|2008-10-09 11:00,9,116.14,116.15,115.97,116.08,17291
20081201|2008-10-09 11:30,9,116.08,116.09,115.96,115.99,6009
20081201|2008-10-09 12:00,9,115.99,116.03,115.9,115.97,2800
20081201|2008-10-09 12:30,9,115.94,115.98,115.9,115.95,1438
20081201|2008-10-09 13:00,9,115.95,116.01,115.83,115.85,1431
20081201|2008-10-09 13:30,9,115.87,115.92,115.82,115.85,809
20081201|2008-10-09 14:00,9,115.85,115.93,115.83,115.91,2049
20081201|2008-10-09 14:30,9,115.92,116.35,115.89,116.35,3145
20081201|2008-10-09 15:00,9,116.35,116.35,116.35,116.35,234
20081201|2008-10-10 01:00,10,116.3,116.58,116.3,116.47,41019
20081201|2008-10-10 01:30,10,116.47,116.54,116.36,116.48,22921
20081201|2008-10-10 02:00,10,116.48,116.79,116.45,116.6,59973
20081201|2008-10-10 02:30,10,116.6,116.68,116.42,116.42,47937
20081201|2008-10-10 03:00,10,116.42,116.42,116.08,116.32,55066
20081201|2008-10-10 03:30,10,116.32,116.32,116.16,116.24,41756
20081201|2008-10-10 04:00,10,116.23,116.32,116.09,116.11,30281
20081201|2008-10-10 04:30,10,116.11,116.28,116.1,116.21,26110
20081201|2008-10-10 05:00,10,116.2,116.22,115.84,115.93,52100
20081201|2008-10-10 05:30,10,115.93,116,115.55,115.63,70974
20081201|2008-10-10 06:00,10,115.62,115.63,115.18,115.42,86254
20081201|2008-10-10 06:30,10,115.41,115.58,115.28,115.54,41634
20081201|2008-10-10 07:00,10,115.54,115.58,115.32,115.48,41074
20081201|2008-10-10 07:30,10,115.48,115.58,115.34,115.46,53119
20081201|2008-10-10 08:00,10,115.45,115.56,115.37,115.48,53169
20081201|2008-10-10 08:30,10,115.48,115.78,115.1,115.26,110666
20081201|2008-10-10 09:00,10,115.27,115.34,114.78,115.01,118388
20081201|2008-10-10 09:30,10,115.01,115.27,115.01,115.17,67406
20081201|2008-10-10 10:00,10,115.17,115.43,115.16,115.28,61588
20081201|2008-10-10 10:30,10,115.28,115.29,114.85,114.87,40209
20081201|2008-10-10 11:00,10,114.87,114.94,114.65,114.92,36029
20081201|2008-10-10 11:30,10,114.92,115.1,114.91,115.04,15621
20081201|2008-10-10 12:00,10,115.04,115.11,114.93,115.04,5109
20081201|2008-10-10 12:30,10,115.04,115.39,115.04,115.3,9012
20081201|2008-10-10 13:00,10,115.3,115.3,115.03,115.26,1556
20081201|2008-10-10 13:30,10,115.26,115.26,115.11,115.17,673
20081201|2008-10-10 14:00,10,115.14,115.14,114.97,115,334
20081201|2008-10-10 14:30,10,115.01,115.01,114.44,114.69,13123
20081201|2008-10-10 15:00,10,114.67,114.67,114.67,114.67,22
20081201|2008-10-13 01:00,13,114.69,114.7,114.2,114.33,53803
20081201|2008-10-13 01:30,13,114.33,114.48,114.22,114.31,23150
20081201|2008-10-13 02:00,13,114.31,114.34,114.13,114.3,46542
20081201|2008-10-13 02:30,13,114.29,114.41,114.25,114.39,34291
20081201|2008-10-13 03:00,13,114.39,114.43,114.05,114.15,42023
20081201|2008-10-13 03:30,13,114.14,114.35,114.12,114.25,41683
20081201|2008-10-13 04:00,13,114.24,114.4,114.22,114.38,34669
20081201|2008-10-13 04:30,13,114.38,114.58,114.36,114.5,45329
20081201|2008-10-13 05:00,13,114.5,114.75,114.49,114.68,32487
20081201|2008-10-13 05:30,13,114.69,114.73,114.6,114.64,25255
20081201|2008-10-13 06:00,13,114.64,114.71,114.63,114.65,20824
20081201|2008-10-13 06:30,13,114.64,114.68,114.42,114.54,25355
20081201|2008-10-13 07:00,13,114.54,114.69,114.52,114.66,13250
20081201|2008-10-13 07:30,13,114.65,114.68,114.52,114.59,16101
20081201|2008-10-13 08:00,13,114.6,114.69,114.57,114.64,20014
20081201|2008-10-13 08:30,13,114.65,114.73,114.57,114.67,24676
20081201|2008-10-13 09:00,13,114.66,114.67,114.57,114.58,25818
20081201|2008-10-13 09:30,13,114.59,114.62,114.36,114.41,38591
20081201|2008-10-13 10:00,13,114.4,114.5,114.25,114.3,32410
20081201|2008-10-13 10:30,13,114.3,114.37,114.24,114.34,21241
20081201|2008-10-13 11:00,13,114.35,114.43,114.27,114.33,7161
20081201|2008-10-13 11:30,13,114.33,114.36,114.27,114.35,2758
20081201|2008-10-13 12:00,13,114.35,114.44,114.19,114.21,5339
20081201|2008-10-13 12:30,13,114.21,114.23,114.12,114.22,3074
20081201|2008-10-13 13:00,13,114.2,114.21,114.12,114.12,3789
20081201|2008-10-13 13:30,13,114.14,114.23,114.12,114.19,1934
20081201|2008-10-13 14:00,13,114.18,114.18,114.1,114.12,1923
20081201|2008-10-13 14:30,13,114.13,114.17,114.09,114.11,741
20081201|2008-10-13 15:00,13,114.11,114.11,114.11,114.11,11
20081201|2008-10-14 01:00,14,114.05,114.27,113.91,114.11,32991
20081201|2008-10-14 01:30,14,114.11,114.18,113.93,114.12,36344
20081201|2008-10-14 02:00,14,114.12,114.31,113.93,114.14,55031
20081201|2008-10-14 02:30,14,114.14,114.31,114.07,114.12,38112
20081201|2008-10-14 03:00,14,114.12,114.16,114.01,114.11,30290
20081201|2008-10-14 03:30,14,114.1,114.35,114.1,114.26,34993
20081201|2008-10-14 04:00,14,114.26,114.38,114.2,114.3,39623
20081201|2008-10-14 04:30,14,114.31,114.33,114.23,114.25,24241
20081201|2008-10-14 05:00,14,114.25,114.29,114.22,114.26,16415
20081201|2008-10-14 05:30,14,114.26,114.31,114.21,114.26,23741
20081201|2008-10-14 06:00,14,114.26,114.27,114.13,114.2,24769
20081201|2008-10-14 06:30,14,114.21,114.24,114.16,114.22,19249
20081201|2008-10-14 07:00,14,114.21,114.35,114.21,114.3,28211
20081201|2008-10-14 07:30,14,114.3,114.51,114.22,114.47,58032
20081201|2008-10-14 08:00,14,114.47,114.73,114.45,114.47,63958
20081201|2008-10-14 08:30,14,114.47,114.6,114.4,114.47,50686
20081201|2008-10-14 09:00,14,114.46,114.51,114.37,114.43,49033
20081201|2008-10-14 09:30,14,114.43,114.65,114.18,114.24,69372
20081201|2008-10-14 10:00,14,114.25,114.26,113.78,113.96,96998
20081201|2008-10-14 10:30,14,113.96,114.04,113.88,114.03,27592
20081201|2008-10-14 11:00,14,114.03,114.14,113.99,114.1,13677
20081201|2008-10-14 11:30,14,114.1,114.11,113.96,114.06,7049
20081201|2008-10-14 12:00,14,114.06,114.07,113.98,114.04,909
20081201|2008-10-14 12:30,14,114.04,114.11,114,114.1,2480
20081201|2008-10-14 13:00,14,114.11,114.17,114.1,114.13,1264
20081201|2008-10-14 13:30,14,114.12,114.14,114.08,114.08,412
20081201|2008-10-14 14:00,14,114.08,114.08,113.96,113.97,683
20081201|2008-10-14 14:30,14,113.96,113.97,113.89,113.92,1278
20081201|2008-10-14 15:00,14,113.91,113.91,113.91,113.91,93
20081201|2008-10-15 01:00,15,114.06,114.14,113.97,114.04,17700
20081201|2008-10-15 01:30,15,114.03,114.18,114.02,114.12,14746
20081201|2008-10-15 02:00,15,114.12,114.32,114.04,114.31,40592
20081201|2008-10-15 02:30,15,114.31,114.45,114.23,114.4,41265
20081201|2008-10-15 03:00,15,114.4,114.41,114.26,114.26,35716
20081201|2008-10-15 03:30,15,114.26,114.41,114.24,114.35,31125
20081201|2008-10-15 04:00,15,114.34,114.35,114.2,114.28,31748
20081201|2008-10-15 04:30,15,114.27,114.29,114.23,114.29,14892
20081201|2008-10-15 05:00,15,114.28,114.3,114.24,114.26,20842
20081201|2008-10-15 05:30,15,114.26,114.31,114.17,114.17,36674
20081201|2008-10-15 06:00,15,114.18,114.25,114.06,114.21,35634
20081201|2008-10-15 06:30,15,114.21,114.28,114.17,114.18,25201
20081201|2008-10-15 07:00,15,114.18,114.33,114.13,114.31,25899
20081201|2008-10-15 07:30,15,114.32,114.39,114.22,114.3,37287
20081201|2008-10-15 08:00,15,114.3,114.3,113.89,113.91,59789
20081201|2008-10-15 08:30,15,113.9,113.99,113.8,113.87,68257
20081201|2008-10-15 09:00,15,113.87,114.03,113.85,113.91,57137
20081201|2008-10-15 09:30,15,113.91,114.13,113.87,113.94,54475
20081201|2008-10-15 10:00,15,113.94,114.1,113.84,113.85,45146
20081201|2008-10-15 10:30,15,113.84,113.95,113.79,113.91,32276
20081201|2008-10-15 11:00,15,113.91,114.04,113.89,113.98,14755
20081201|2008-10-15 11:30,15,113.99,114.02,113.91,114.01,5222
20081201|2008-10-15 12:00,15,114.02,114.09,113.98,114.09,2902
20081201|2008-10-15 12:30,15,114.08,114.09,114,114.08,2700
20081201|2008-10-15 13:00,15,114.08,114.12,114.03,114.08,1461
20081201|2008-10-15 13:30,15,114.08,114.15,114.06,114.09,1506
20081201|2008-10-15 14:00,15,114.09,114.11,114.01,114.01,559
20081201|2008-10-15 14:30,15,114.01,114.07,113.85,114.03,5311
20081201|2008-10-15 15:00,15,114.06,114.06,114.06,114.06,12
20081201|2008-10-16 01:00,16,114.19,114.33,114.16,114.28,26527
20081201|2008-10-16 01:30,16,114.27,114.32,114.2,114.22,17124
20081201|2008-10-16 02:00,16,114.23,114.35,114.18,114.19,33100
20081201|2008-10-16 02:30,16,114.18,114.18,114.02,114.1,40569
20081201|2008-10-16 03:00,16,114.11,114.22,114.05,114.14,31211
20081201|2008-10-16 03:30,16,114.14,114.14,113.99,114.08,41051
20081201|2008-10-16 04:00,16,114.08,114.13,114.03,114.12,22257
20081201|2008-10-16 04:30,16,114.12,114.17,114.03,114.13,31188
20081201|2008-10-16 05:00,16,114.12,114.2,114.08,114.1,32434
20081201|2008-10-16 05:30,16,114.09,114.15,113.94,114.03,35744
20081201|2008-10-16 06:00,16,114.03,114.17,114.02,114.11,24679
20081201|2008-10-16 06:30,16,114.11,114.2,114.04,114.18,21507
20081201|2008-10-16 07:00,16,114.18,114.2,114.08,114.13,20626
20081201|2008-10-16 07:30,16,114.14,114.15,113.78,113.91,76045
20081201|2008-10-16 08:00,16,113.9,113.92,113.67,113.86,72912
20081201|2008-10-16 08:30,16,113.87,114.13,113.8,114,51963
20081201|2008-10-16 09:00,16,113.99,114.26,113.92,114.24,81821
20081201|2008-10-16 09:30,16,114.24,114.41,114.21,114.4,70770
20081201|2008-10-16 10:00,16,114.4,114.55,114.36,114.41,59591
20081201|2008-10-16 10:30,16,114.4,114.41,114.3,114.32,27078
20081201|2008-10-16 11:00,16,114.33,114.37,114.14,114.22,24687
20081201|2008-10-16 11:30,16,114.21,114.34,114.17,114.3,9026
20081201|2008-10-16 12:00,16,114.29,114.39,114.27,114.32,4141
20081201|2008-10-16 12:30,16,114.31,114.36,114.17,114.2,1118
20081201|2008-10-16 13:00,16,114.19,114.21,114.16,114.21,206
20081201|2008-10-16 13:30,16,114.2,114.26,114.19,114.24,534
20081201|2008-10-16 14:00,16,114.21,114.24,114.12,114.14,1591
20081201|2008-10-16 14:30,16,114.14,114.26,114.1,114.15,804
20081201|2008-10-16 15:00,16,114.12,114.12,114.12,114.12,13
20081201|2008-10-17 01:00,17,114,114.11,113.91,113.92,23016
20081201|2008-10-17 01:30,17,113.93,114.08,113.87,113.99,15325
20081201|2008-10-17 02:00,17,113.99,114.24,113.99,114.21,32126
20081201|2008-10-17 02:30,17,114.22,114.48,114.2,114.48,50532
20081201|2008-10-17 03:00,17,114.48,114.5,114.25,114.26,42800
20081201|2008-10-17 03:30,17,114.26,114.35,114.2,114.31,19843
20081201|2008-10-17 04:00,17,114.31,114.41,114.26,114.39,29297
20081201|2008-10-17 04:30,17,114.39,114.55,114.38,114.48,35634
20081201|2008-10-17 05:00,17,114.48,114.57,114.45,114.51,31374
20081201|2008-10-17 05:30,17,114.5,114.55,114.42,114.51,18828
20081201|2008-10-17 06:00,17,114.5,114.52,114.41,114.5,15384
20081201|2008-10-17 06:30,17,114.5,114.59,114.45,114.49,19940
20081201|2008-10-17 07:00,17,114.49,114.68,114.41,114.67,33924
20081201|2008-10-17 07:30,17,114.68,114.83,114.58,114.82,56937
20081201|2008-10-17 08:00,17,114.81,115.24,114.81,115.12,121765
20081201|2008-10-17 08:30,17,115.13,115.33,115.04,115.07,76457
20081201|2008-10-17 09:00,17,115.07,115.3,115,115.19,63675
20081201|2008-10-17 09:30,17,115.18,115.22,114.83,114.84,38556
20081201|2008-10-17 10:00,17,114.83,114.89,114.55,114.66,71257
20081201|2008-10-17 10:30,17,114.67,114.8,114.61,114.7,29132
20081201|2008-10-17 11:00,17,114.71,114.82,114.68,114.72,12754
20081201|2008-10-17 11:30,17,114.72,114.72,114.54,114.59,5926
20081201|2008-10-17 12:00,17,114.58,114.62,114.52,114.57,2989
20081201|2008-10-17 12:30,17,114.58,114.63,114.52,114.6,1476
20081201|2008-10-17 13:00,17,114.61,114.8,114.61,114.78,1776
20081201|2008-10-17 13:30,17,114.76,114.79,114.71,114.72,815
20081201|2008-10-17 14:00,17,114.73,114.83,114.72,114.83,392
20081201|2008-10-17 14:30,17,114.83,114.85,114.75,114.79,577
20081201|2008-10-17 15:00,17,114.76,114.76,114.76,114.76,13
20081201|2008-10-20 01:00,20,114.5,114.55,114.26,114.3,27299
20081201|2008-10-20 01:30,20,114.28,114.41,114.25,114.36,18183
20081201|2008-10-20 02:00,20,114.35,114.47,114.29,114.45,24540
20081201|2008-10-20 02:30,20,114.46,114.5,114.38,114.46,20444
20081201|2008-10-20 03:00,20,114.46,114.47,114.36,114.44,19833
20081201|2008-10-20 03:30,20,114.44,114.56,114.39,114.47,23900
20081201|2008-10-20 04:00,20,114.47,114.51,114.42,114.45,21637
20081201|2008-10-20 04:30,20,114.45,114.58,114.4,114.54,23097
20081201|2008-10-20 05:00,20,114.54,114.55,114.43,114.45,16365
20081201|2008-10-20 05:30,20,114.46,114.48,114.32,114.35,20701
20081201|2008-10-20 06:00,20,114.35,114.46,114.32,114.45,18957
20081201|2008-10-20 06:30,20,114.45,114.63,114.42,114.61,20568
20081201|2008-10-20 07:00,20,114.62,114.67,114.5,114.53,36759
20081201|2008-10-20 07:30,20,114.53,114.82,114.5,114.8,47487
20081201|2008-10-20 08:00,20,114.8,114.9,114.79,114.84,36819
20081201|2008-10-20 08:30,20,114.83,114.88,114.73,114.74,31611
20081201|2008-10-20 09:00,20,114.74,114.76,114.6,114.66,44004
20081201|2008-10-20 09:30,20,114.66,114.76,114.55,114.7,28383
20081201|2008-10-20 10:00,20,114.7,114.83,114.69,114.77,23067
20081201|2008-10-20 10:30,20,114.76,114.81,114.7,114.74,11180
20081201|2008-10-20 11:00,20,114.73,114.75,114.64,114.66,6925
20081201|2008-10-20 11:30,20,114.65,114.76,114.62,114.75,4095
20081201|2008-10-20 12:00,20,114.75,114.78,114.73,114.74,1300
20081201|2008-10-20 12:30,20,114.74,114.77,114.71,114.77,648
20081201|2008-10-20 13:00,20,114.76,114.85,114.74,114.85,1122
20081201|2008-10-20 13:30,20,114.85,114.95,114.85,114.92,2269
20081201|2008-10-20 14:00,20,114.92,114.95,114.91,114.94,409
20081201|2008-10-20 14:30,20,114.94,114.96,114.9,114.91,427
20081201|2008-10-20 15:00,20,114.87,114.87,114.87,114.87,54
20081201|2008-10-21 01:00,21,114.91,114.96,114.73,114.75,14002
20081201|2008-10-21 01:30,21,114.76,114.9,114.75,114.84,11850
20081201|2008-10-21 02:00,21,114.83,114.88,114.79,114.84,14845
20081201|2008-10-21 02:30,21,114.84,115.25,114.81,115.24,79028
20081201|2008-10-21 03:00,21,115.24,115.25,115.1,115.1,36433
20081201|2008-10-21 03:30,21,115.11,115.13,115,115.02,36721
20081201|2008-10-21 04:00,21,115.01,115.04,114.88,114.92,32315
20081201|2008-10-21 04:30,21,114.93,115.09,114.89,115.03,20601
20081201|2008-10-21 05:00,21,115.02,115.05,114.86,114.92,22301
20081201|2008-10-21 05:30,21,114.91,115,114.81,114.84,27874
20081201|2008-10-21 06:00,21,114.83,114.91,114.83,114.9,23227
20081201|2008-10-21 06:30,21,114.91,115.19,114.9,115.09,37871
20081201|2008-10-21 07:00,21,115.08,115.25,115.08,115.21,27543
20081201|2008-10-21 07:30,21,115.22,115.3,115.16,115.2,41196
20081201|2008-10-21 08:00,21,115.21,115.43,115.21,115.34,54349
20081201|2008-10-21 08:30,21,115.33,115.42,115.19,115.2,44199
20081201|2008-10-21 09:00,21,115.2,115.28,115.07,115.17,58604
20081201|2008-10-21 09:30,21,115.17,115.4,115.14,115.3,50520
20081201|2008-10-21 10:00,21,115.3,115.37,115.21,115.32,33149
20081201|2008-10-21 10:30,21,115.31,115.43,115.3,115.4,23881
20081201|2008-10-21 11:00,21,115.4,115.67,115.38,115.57,27542
20081201|2008-10-21 11:30,21,115.57,115.63,115.51,115.62,8395
20081201|2008-10-21 12:00,21,115.61,115.62,115.51,115.52,4078
20081201|2008-10-21 12:30,21,115.53,115.61,115.5,115.57,1142
20081201|2008-10-21 13:00,21,115.56,115.6,115.53,115.53,1190
20081201|2008-10-21 13:30,21,115.53,115.58,115.51,115.57,616
20081201|2008-10-21 14:00,21,115.56,115.59,115.52,115.59,128
20081201|2008-10-21 14:30,21,115.6,115.61,115.5,115.54,1379
20081201|2008-10-21 15:00,21,115.54,115.54,115.54,115.54,7
20081201|2008-10-22 01:00,22,115.72,115.75,115.64,115.68,20833
20081201|2008-10-22 01:30,22,115.68,115.87,115.67,115.75,38145
20081201|2008-10-22 02:00,22,115.75,115.76,115.63,115.76,27995
20081201|2008-10-22 02:30,22,115.75,115.88,115.72,115.76,37490
20081201|2008-10-22 03:00,22,115.75,115.8,115.69,115.77,28152
20081201|2008-10-22 03:30,22,115.77,115.9,115.74,115.89,45271
20081201|2008-10-22 04:00,22,115.89,116.1,115.85,116,75647
20081201|2008-10-22 04:30,22,116.01,116.15,115.98,116.07,53960
20081201|2008-10-22 05:00,22,116.06,116.16,116.04,116.12,33766
20081201|2008-10-22 05:30,22,116.11,116.12,116.04,116.1,24635
20081201|2008-10-22 06:00,22,116.1,116.15,116.07,116.09,18344
20081201|2008-10-22 06:30,22,116.08,116.1,116,116.08,23877
20081201|2008-10-22 07:00,22,116.08,116.13,116.04,116.06,22450
20081201|2008-10-22 07:30,22,116.05,116.21,115.99,116.14,48339
20081201|2008-10-22 08:00,22,116.14,116.2,116.1,116.15,17878
20081201|2008-10-22 08:30,22,116.16,116.28,116.12,116.24,58961
20081201|2008-10-22 09:00,22,116.24,116.49,116.21,116.47,91492
20081201|2008-10-22 09:30,22,116.46,116.46,116.3,116.37,50348
20081201|2008-10-22 10:00,22,116.37,116.71,116.35,116.55,82441
20081201|2008-10-22 10:30,22,116.55,116.68,116.54,116.61,25217
20081201|2008-10-22 11:00,22,116.62,116.65,116.5,116.54,16449
20081201|2008-10-22 11:30,22,116.54,116.55,116.46,116.48,8700
20081201|2008-10-22 12:00,22,116.49,116.73,116.49,116.68,4914
20081201|2008-10-22 12:30,22,116.68,116.75,116.68,116.73,2128
20081201|2008-10-22 13:00,22,116.74,116.78,116.71,116.77,1083
20081201|2008-10-22 13:30,22,116.77,116.87,116.73,116.85,2490
20081201|2008-10-22 14:00,22,116.86,116.93,116.84,116.86,1209
20081201|2008-10-22 14:30,22,116.86,116.97,116.8,116.83,2936
20081201|2008-10-22 15:00,22,116.83,116.83,116.83,116.83,12
20081201|2008-10-23 01:00,23,116.76,116.87,116.58,116.59,29366
20081201|2008-10-23 01:30,23,116.59,116.68,116.52,116.6,18830
20081201|2008-10-23 02:00,23,116.61,116.66,116.41,116.49,48274
20081201|2008-10-23 02:30,23,116.49,116.58,116.38,116.43,39622
20081201|2008-10-23 03:00,23,116.43,116.61,116.39,116.58,31984
20081201|2008-10-23 03:30,23,116.59,116.74,116.54,116.62,50854
20081201|2008-10-23 04:00,23,116.62,116.7,116.54,116.68,32752
20081201|2008-10-23 04:30,23,116.68,116.81,116.63,116.78,46926
20081201|2008-10-23 05:00,23,116.78,116.87,116.7,116.76,40834
20081201|2008-10-23 05:30,23,116.77,116.89,116.73,116.82,26897
20081201|2008-10-23 06:00,23,116.82,116.9,116.8,116.86,18726
20081201|2008-10-23 06:30,23,116.86,117.04,116.85,117.02,53053
20081201|2008-10-23 07:00,23,117.03,117.09,116.91,117.01,31933
20081201|2008-10-23 07:30,23,117.01,117.33,116.98,116.99,88636
20081201|2008-10-23 08:00,23,116.99,117.2,116.93,117.03,60209
20081201|2008-10-23 08:30,23,117.03,117.08,116.82,116.93,71028
20081201|2008-10-23 09:00,23,116.93,116.99,116.86,116.97,49749
20081201|2008-10-23 09:30,23,116.96,116.97,116.54,116.59,68638
20081201|2008-10-23 10:00,23,116.59,116.8,116.57,116.74,44253
20081201|2008-10-23 10:30,23,116.74,116.85,116.72,116.74,26548
20081201|2008-10-23 11:00,23,116.74,116.89,116.71,116.87,24724
20081201|2008-10-23 11:30,23,116.88,116.97,116.83,116.92,12460
20081201|2008-10-23 12:00,23,116.93,117.15,116.86,117.09,7626
20081201|2008-10-23 12:30,23,117.07,117.18,117.05,117.13,3553
20081201|2008-10-23 13:00,23,117.14,117.24,117.13,117.21,2376
20081201|2008-10-23 13:30,23,117.21,117.28,117.17,117.24,1868
20081201|2008-10-23 14:00,23,117.23,117.25,116.99,117.06,2531
20081201|2008-10-23 14:30,23,117.07,117.11,116.89,116.91,1403
20081201|2008-10-23 15:00,23,116.88,116.88,116.88,116.88,19
20081201|2008-10-24 01:00,24,117.3,117.48,117.05,117.45,33228
20081201|2008-10-24 01:30,24,117.45,117.57,117.33,117.48,25323
20081201|2008-10-24 02:00,24,117.47,117.48,117.26,117.27,36768
20081201|2008-10-24 02:30,24,117.28,117.46,117.19,117.45,39528
20081201|2008-10-24 03:00,24,117.45,117.53,117.35,117.51,57890
20081201|2008-10-24 03:30,24,117.52,117.56,117.23,117.29,73364
20081201|2008-10-24 04:00,24,117.28,117.39,117.05,117.37,54478
20081201|2008-10-24 04:30,24,117.37,117.56,117.36,117.44,57714
20081201|2008-10-24 05:00,24,117.44,117.72,117.29,117.53,55914
20081201|2008-10-24 05:30,24,117.52,117.63,117.49,117.62,22496
20081201|2008-10-24 06:00,24,117.63,117.64,117.45,117.47,20338
20081201|2008-10-24 06:30,24,117.47,117.62,117.4,117.52,23140
20081201|2008-10-24 07:00,24,117.53,117.56,117.4,117.47,28828
20081201|2008-10-24 07:30,24,117.47,117.51,117.29,117.37,34733
20081201|2008-10-24 08:00,24,117.37,117.51,117.31,117.44,23959
20081201|2008-10-24 08:30,24,117.45,117.47,116.93,117,80473
20081201|2008-10-24 09:00,24,117.01,117.24,116.88,117.19,68544
20081201|2008-10-24 09:30,24,117.19,117.22,116.98,117.01,52167
20081201|2008-10-24 10:00,24,117.01,117.13,116.85,116.97,46418
20081201|2008-10-24 10:30,24,116.97,117.04,116.97,117.02,24064
20081201|2008-10-24 11:00,24,117.03,117.23,117.01,117.13,18045
20081201|2008-10-24 11:30,24,117.13,117.18,117.04,117.05,5499
20081201|2008-10-24 12:00,24,117.05,117.07,116.97,117.06,1811
20081201|2008-10-24 12:30,24,117.06,117.2,117.05,117.2,1051
20081201|2008-10-24 13:00,24,117.2,117.22,117.14,117.19,247
20081201|2008-10-24 13:30,24,117.17,117.17,116.95,117.04,1134
20081201|2008-10-24 14:00,24,117.04,117.09,116.91,116.91,387
20081201|2008-10-24 14:30,24,116.91,116.97,116.91,116.96,867
20081201|2008-10-24 15:00,24,116.92,116.92,116.92,116.92,22
20081201|2008-10-27 02:00,27,117.22,117.53,117.14,117.38,26199
20081201|2008-10-27 02:30,27,117.39,117.48,117.29,117.34,16230
20081201|2008-10-27 03:00,27,117.35,117.43,117.25,117.37,17525
20081201|2008-10-27 03:30,27,117.38,117.38,117.2,117.26,23661
20081201|2008-10-27 04:00,27,117.27,117.28,117.05,117.14,36201
20081201|2008-10-27 04:30,27,117.14,117.21,117.09,117.09,26155
20081201|2008-10-27 05:00,27,117.1,117.24,117.08,117.23,17022
20081201|2008-10-27 05:30,27,117.22,117.26,117.16,117.23,14550
20081201|2008-10-27 06:00,27,117.23,117.24,117.02,117.08,29825
20081201|2008-10-27 06:30,27,117.09,117.18,117.02,117.1,20175
20081201|2008-10-27 07:00,27,117.09,117.18,117.05,117.07,21923
20081201|2008-10-27 07:30,27,117.06,117.15,117.01,117.04,24627
20081201|2008-10-27 08:00,27,117.04,117.17,117.04,117.06,19927
20081201|2008-10-27 08:30,27,117.07,117.13,116.98,117.05,33251
20081201|2008-10-27 09:00,27,117.05,117.23,116.96,117.11,54807
20081201|2008-10-27 09:30,27,117.11,117.24,117.1,117.15,31697
20081201|2008-10-27 10:00,27,117.16,117.31,117.16,117.2,38756
20081201|2008-10-27 10:30,27,117.21,117.26,117.09,117.18,30276
20081201|2008-10-27 11:00,27,117.18,117.23,117.08,117.12,28786
20081201|2008-10-27 11:30,27,117.13,117.15,117.08,117.12,8302
20081201|2008-10-27 12:00,27,117.12,117.12,117,117.01,7372
20081201|2008-10-27 12:30,27,117.01,117.01,116.82,116.95,11967
20081201|2008-10-27 13:00,27,116.95,116.98,116.94,116.97,751
20081201|2008-10-27 13:30,27,116.96,117.04,116.91,117.02,1355
20081201|2008-10-27 14:00,27,117.03,117.03,116.92,116.92,334
20081201|2008-10-27 14:30,27,116.92,117.02,116.83,117.02,1011
20081201|2008-10-27 15:00,27,117.02,117.08,116.98,117.08,166
20081201|2008-10-27 15:30,27,117.08,117.11,117.07,117.1,317
20081201|2008-10-27 16:00,27,117.07,117.07,117.07,117.07,14
20081201|2008-10-28 02:00,28,116.7,116.86,116.62,116.74,39448
20081201|2008-10-28 02:30,28,116.74,116.75,116.38,116.51,45833
20081201|2008-10-28 03:00,28,116.51,116.52,116.34,116.39,41284
20081201|2008-10-28 03:30,28,116.4,116.6,116.28,116.54,44129
20081201|2008-10-28 04:00,28,116.55,116.68,116.5,116.52,31066
20081201|2008-10-28 04:30,28,116.52,116.62,116.45,116.45,32315
20081201|2008-10-28 05:00,28,116.46,116.53,116.4,116.49,21528
20081201|2008-10-28 05:30,28,116.49,116.65,116.48,116.59,23054
20081201|2008-10-28 06:00,28,116.6,116.6,116.53,116.58,11511
20081201|2008-10-28 06:30,28,116.57,116.63,116.56,116.63,9866
20081201|2008-10-28 07:00,28,116.63,116.78,116.61,116.78,32246
20081201|2008-10-28 07:30,28,116.78,117.18,116.78,117.17,79273
20081201|2008-10-28 08:00,28,117.17,117.37,117.06,117.3,57163
20081201|2008-10-28 08:30,28,117.3,117.38,117.21,117.36,56908
20081201|2008-10-28 09:00,28,117.37,117.53,117.3,117.33,66365
20081201|2008-10-28 09:30,28,117.33,117.45,117.27,117.35,42936
20081201|2008-10-28 10:00,28,117.35,117.47,117.3,117.41,33084
20081201|2008-10-28 10:30,28,117.41,117.44,117.13,117.15,35878
20081201|2008-10-28 11:00,28,117.15,117.26,117.13,117.25,27283
20081201|2008-10-28 11:30,28,117.25,117.38,117.23,117.35,16842
20081201|2008-10-28 12:00,28,117.35,117.39,117.24,117.26,6141
20081201|2008-10-28 12:30,28,117.25,117.32,117.23,117.28,3163
20081201|2008-10-28 13:00,28,117.27,117.28,117.18,117.19,1860
20081201|2008-10-28 13:30,28,117.18,117.2,117.06,117.08,2870
20081201|2008-10-28 14:00,28,117.08,117.12,116.94,116.97,4158
20081201|2008-10-28 14:30,28,116.96,117,116.9,116.91,1066
20081201|2008-10-28 15:00,28,116.91,116.94,116.9,116.91,181
20081201|2008-10-28 15:30,28,116.9,116.95,116.88,116.88,742
20081201|2008-10-28 16:00,28,116.88,116.88,116.88,116.88,42
20081201|2008-10-29 02:00,29,117.01,117.16,116.93,117.02,17434
20081201|2008-10-29 02:30,29,117.02,117.09,116.91,117.01,20042
20081201|2008-10-29 03:00,29,117.01,117.26,116.98,117.15,28312
20081201|2008-10-29 03:30,29,117.16,117.24,117.04,117.12,18466
20081201|2008-10-29 04:00,29,117.11,117.2,117.09,117.16,15485
20081201|2008-10-29 04:30,29,117.16,117.2,117,117.01,28539
20081201|2008-10-29 05:00,29,117.01,117.18,116.98,117.09,22982
20081201|2008-10-29 05:30,29,117.08,117.14,116.98,117.03,15562
20081201|2008-10-29 06:00,29,117.03,117.16,117.01,117.09,14716
20081201|2008-10-29 06:30,29,117.09,117.12,117.06,117.11,11018
20081201|2008-10-29 07:00,29,117.1,117.27,117.1,117.17,27431
20081201|2008-10-29 07:30,29,117.17,117.21,117.09,117.17,20821
20081201|2008-10-29 08:00,29,117.17,117.31,117.17,117.21,25620
20081201|2008-10-29 08:30,29,117.21,117.28,117.04,117.12,39008
20081201|2008-10-29 09:00,29,117.11,117.13,116.83,116.86,52061
20081201|2008-10-29 09:30,29,116.87,117.1,116.78,117.07,42441
20081201|2008-10-29 10:00,29,117.07,117.1,116.97,117,22481
20081201|2008-10-29 10:30,29,117.01,117.07,116.96,116.98,22238
20081201|2008-10-29 11:00,29,116.97,117.04,116.94,116.95,23679
20081201|2008-10-29 11:30,29,116.95,117,116.95,116.97,11994
20081201|2008-10-29 12:00,29,116.97,117.09,116.96,117.07,6188
20081201|2008-10-29 12:30,29,117.07,117.08,117.02,117.04,2571
20081201|2008-10-29 13:00,29,117.05,117.2,117.02,117.2,7240
20081201|2008-10-29 13:30,29,117.21,117.26,116.9,116.94,6904
20081201|2008-10-29 14:00,29,116.94,117.01,116.87,116.87,2423
20081201|2008-10-29 14:30,29,116.86,117.06,116.86,117.03,577
20081201|2008-10-29 15:00,29,117.02,117.05,116.99,117.03,90
20081201|2008-10-29 15:30,29,117.02,117.04,116.94,116.94,175
20081201|2008-10-29 16:00,29,117,117,117,117,2
20081201|2008-10-30 02:00,30,116.78,116.86,116.71,116.8,14982
20081201|2008-10-30 02:30,30,116.8,116.83,116.46,116.46,28898
20081201|2008-10-30 03:00,30,116.47,116.56,116.4,116.48,50841
20081201|2008-10-30 03:30,30,116.48,116.53,116.34,116.43,34306
20081201|2008-10-30 04:00,30,116.43,116.68,116.42,116.65,41444
20081201|2008-10-30 04:30,30,116.65,116.69,116.5,116.55,36062
20081201|2008-10-30 05:00,30,116.56,116.57,116.41,116.46,34941
20081201|2008-10-30 05:30,30,116.47,116.48,116.21,116.3,49566
20081201|2008-10-30 06:00,30,116.3,116.48,116.26,116.47,30877
20081201|2008-10-30 06:30,30,116.47,116.52,116.34,116.45,22171
20081201|2008-10-30 07:00,30,116.46,116.57,116.43,116.44,29030
20081201|2008-10-30 07:30,30,116.44,116.55,116.42,116.5,24672
20081201|2008-10-30 08:00,30,116.51,116.53,116.39,116.43,23001
20081201|2008-10-30 08:30,30,116.43,116.64,116.35,116.59,37965
20081201|2008-10-30 09:00,30,116.6,116.67,116.46,116.64,39575
20081201|2008-10-30 09:30,30,116.63,116.78,116.62,116.74,41386
20081201|2008-10-30 10:00,30,116.74,116.96,116.71,116.91,52831
20081201|2008-10-30 10:30,30,116.92,117.14,116.9,117.14,49828
20081201|2008-10-30 11:00,30,117.13,117.29,117.04,117.11,69214
20081201|2008-10-30 11:30,30,117.11,117.23,117.06,117.22,19867
20081201|2008-10-30 12:00,30,117.23,117.29,117.12,117.18,10731
20081201|2008-10-30 12:30,30,117.18,117.32,117.13,117.22,6297
20081201|2008-10-30 13:00,30,117.22,117.25,117.15,117.21,1150
20081201|2008-10-30 13:30,30,117.19,117.19,117.13,117.13,1322
20081201|2008-10-30 14:00,30,117.13,117.16,117.08,117.12,936
20081201|2008-10-30 14:30,30,117.14,117.17,117.09,117.15,725
20081201|2008-10-30 15:00,30,117.14,117.18,117.09,117.09,278
20081201|2008-10-30 15:30,30,117.1,117.1,117.03,117.05,380
20081201|2008-10-30 16:00,30,117.03,117.03,117.03,117.03,65
20081201|2008-10-31 02:00,31,117.31,117.36,116.97,117.01,24614
20081201|2008-10-31 02:30,31,117.01,117.23,117,117.08,17302
20081201|2008-10-31 03:00,31,117.08,117.15,116.88,116.96,28167
20081201|2008-10-31 03:30,31,116.96,117.14,116.88,117.13,21704
20081201|2008-10-31 04:00,31,117.13,117.27,117.12,117.24,28984
20081201|2008-10-31 04:30,31,117.24,117.32,117.11,117.17,31527
20081201|2008-10-31 05:00,31,117.17,117.18,117.07,117.13,17563
20081201|2008-10-31 05:30,31,117.13,117.27,117.11,117.26,21122
20081201|2008-10-31 06:00,31,117.26,117.32,117.16,117.27,20557
20081201|2008-10-31 06:30,31,117.28,117.46,117.23,117.39,28728
20081201|2008-10-31 07:00,31,117.39,117.45,117.3,117.3,28210
20081201|2008-10-31 07:30,31,117.31,117.42,117.23,117.3,39861
20081201|2008-10-31 08:00,31,117.3,117.32,117.15,117.21,27702
20081201|2008-10-31 08:30,31,117.21,117.39,117.07,117.09,60449
20081201|2008-10-31 09:00,31,117.09,117.13,116.83,116.95,77024
20081201|2008-10-31 09:30,31,116.95,117.06,116.64,116.64,60404
20081201|2008-10-31 10:00,31,116.64,116.72,116.22,116.24,95559
20081201|2008-10-31 10:30,31,116.24,116.52,116.18,116.34,67568
20081201|2008-10-31 11:00,31,116.34,116.38,115.88,116.12,116096
20081201|2008-10-31 11:30,31,116.12,116.17,116.07,116.13,21242
20081201|2008-10-31 12:00,31,116.13,116.14,115.96,115.99,16751
20081201|2008-10-31 12:30,31,115.99,116.03,115.92,115.92,9166
20081201|2008-10-31 13:00,31,115.92,116.03,115.92,116,2902
20081201|2008-10-31 13:30,31,116,116.03,115.92,115.95,1360
20081201|2008-10-31 14:00,31,115.93,115.99,115.93,115.96,837
20081201|2008-10-31 14:30,31,115.96,115.98,115.92,115.98,420
20081201|2008-10-31 15:00,31,115.98,115.98,115.97,115.97,125
20081201|2008-10-31 15:30,31,115.97,116.02,115.96,115.97,700
20081201|2008-10-31 16:00,31,115.92,115.92,115.92,115.92,8
20081201|2008-11-03 01:00,3,116.04,116.26,115.96,116.2,23910
20081201|2008-11-03 01:30,3,116.2,116.24,116,116,16685
20081201|2008-11-03 02:00,3,116.01,116.27,115.97,116.19,24588
20081201|2008-11-03 02:30,3,116.19,116.38,116.18,116.37,27586
20081201|2008-11-03 03:00,3,116.38,116.49,116.32,116.44,29478
20081201|2008-11-03 03:30,3,116.44,116.55,116.34,116.34,31562
20081201|2008-11-03 04:00,3,116.35,116.43,116.33,116.41,16716
20081201|2008-11-03 04:30,3,116.41,116.45,116.37,116.43,8653
20081201|2008-11-03 05:00,3,116.42,116.49,116.39,116.48,9791
20081201|2008-11-03 05:30,3,116.47,116.58,116.47,116.5,16467
20081201|2008-11-03 06:00,3,116.5,116.55,116.45,116.51,12992
20081201|2008-11-03 06:30,3,116.5,116.68,116.48,116.66,20241
20081201|2008-11-03 07:00,3,116.66,116.82,116.65,116.72,38498
20081201|2008-11-03 07:30,3,116.72,116.79,116.67,116.74,20987
20081201|2008-11-03 08:00,3,116.73,116.91,116.69,116.89,23073
20081201|2008-11-03 08:30,3,116.89,116.94,116.64,116.71,39864
20081201|2008-11-03 09:00,3,116.71,116.83,116.54,116.64,48126
20081201|2008-11-03 09:30,3,116.64,116.74,116.61,116.62,20596
20081201|2008-11-03 10:00,3,116.62,116.63,116.53,116.55,34888
20081201|2008-11-03 10:30,3,116.56,116.59,116.5,116.51,12388
20081201|2008-11-03 11:00,3,116.52,116.57,116.51,116.54,6721
20081201|2008-11-03 11:30,3,116.54,116.74,116.54,116.71,3740
20081201|2008-11-03 12:00,3,116.69,116.73,116.69,116.71,794
20081201|2008-11-03 12:30,3,116.71,116.76,116.69,116.74,1471
20081201|2008-11-03 13:00,3,116.75,116.81,116.74,116.79,970
20081201|2008-11-03 13:30,3,116.78,116.87,116.74,116.84,1070
20081201|2008-11-03 14:00,3,116.84,116.84,116.79,116.83,157
20081201|2008-11-03 14:30,3,116.82,116.87,116.8,116.85,404
20081201|2008-11-03 15:00,3,116.85,116.85,116.85,116.85,8
20081201|2008-11-04 01:00,4,116.6,116.78,116.59,116.66,19798
20081201|2008-11-04 01:30,4,116.66,116.76,116.64,116.64,16018
20081201|2008-11-04 02:00,4,116.65,116.8,116.6,116.61,22881
20081201|2008-11-04 02:30,4,116.61,116.83,116.58,116.75,22980
20081201|2008-11-04 03:00,4,116.75,116.76,116.65,116.68,12490
20081201|2008-11-04 03:30,4,116.68,116.73,116.49,116.51,30198
20081201|2008-11-04 04:00,4,116.51,116.61,116.48,116.6,34723
20081201|2008-11-04 04:30,4,116.6,116.63,116.43,116.52,43767
20081201|2008-11-04 05:00,4,116.52,116.55,116.48,116.52,16696
20081201|2008-11-04 05:30,4,116.53,116.66,116.52,116.6,17931
20081201|2008-11-04 06:00,4,116.6,116.62,116.54,116.57,8697
20081201|2008-11-04 06:30,4,116.56,116.62,116.49,116.55,10812
20081201|2008-11-04 07:00,4,116.56,116.65,116.53,116.61,11457
20081201|2008-11-04 07:30,4,116.61,116.69,116.56,116.68,18700
20081201|2008-11-04 08:00,4,116.67,116.79,116.66,116.72,25733
20081201|2008-11-04 08:30,4,116.73,116.92,116.72,116.87,40307
20081201|2008-11-04 09:00,4,116.87,116.88,116.72,116.77,35276
20081201|2008-11-04 09:30,4,116.76,116.79,116.63,116.65,24548
20081201|2008-11-04 10:00,4,116.65,116.75,116.64,116.67,23986
20081201|2008-11-04 10:30,4,116.67,116.73,116.65,116.71,11759
20081201|2008-11-04 11:00,4,116.7,116.85,116.69,116.74,10452
20081201|2008-11-04 11:30,4,116.75,116.77,116.7,116.75,2542
20081201|2008-11-04 12:00,4,116.75,116.76,116.7,116.71,298
20081201|2008-11-04 12:30,4,116.71,116.78,116.71,116.78,520
20081201|2008-11-04 13:00,4,116.78,116.9,116.78,116.86,2413
20081201|2008-11-04 13:30,4,116.85,116.99,116.85,116.95,3276
20081201|2008-11-04 14:00,4,116.97,116.99,116.94,116.95,1075
20081201|2008-11-04 14:30,4,116.95,117.06,116.94,117.05,2073
20081201|2008-11-04 15:00,4,117.06,117.06,117.06,117.06,156
20081201|2008-11-05 01:00,5,116.84,116.96,116.82,116.88,17532
20081201|2008-11-05 01:30,5,116.88,117.05,116.88,116.93,17553
20081201|2008-11-05 02:00,5,116.94,117.09,116.91,117.09,23320
20081201|2008-11-05 02:30,5,117.08,117.11,116.88,116.94,30629
20081201|2008-11-05 03:00,5,116.92,116.98,116.85,116.98,20870
20081201|2008-11-05 03:30,5,116.98,117.07,116.9,117,28903
20081201|2008-11-05 04:00,5,117.01,117.06,116.97,117.01,16777
20081201|2008-11-05 04:30,5,117.02,117.02,116.88,116.9,23036
20081201|2008-11-05 05:00,5,116.9,116.92,116.65,116.69,31886
20081201|2008-11-05 05:30,5,116.68,116.69,116.01,116.16,104882
20081201|2008-11-05 06:00,5,116.16,116.37,116.12,116.29,38173
20081201|2008-11-05 06:30,5,116.29,116.37,116.24,116.25,28832
20081201|2008-11-05 07:00,5,116.25,116.69,116.23,116.67,60977
20081201|2008-11-05 07:30,5,116.67,116.97,116.61,116.76,73297
20081201|2008-11-05 08:00,5,116.76,116.98,116.76,116.9,37947
20081201|2008-11-05 08:30,5,116.9,117.12,116.89,117.07,57927
20081201|2008-11-05 09:00,5,117.07,117.09,116.87,116.95,50348
20081201|2008-11-05 09:30,5,116.94,116.94,116.82,116.86,38759
20081201|2008-11-05 10:00,5,116.86,117.1,116.86,117.02,39936
20081201|2008-11-05 10:30,5,117.02,117.02,116.93,116.95,13512
20081201|2008-11-05 11:00,5,116.95,117.02,116.95,117,6897
20081201|2008-11-05 11:30,5,116.99,117,116.95,116.98,2475
20081201|2008-11-05 12:00,5,116.98,116.99,116.93,116.94,1527
20081201|2008-11-05 12:30,5,116.95,116.95,116.91,116.92,1123
20081201|2008-11-05 13:00,5,116.92,116.99,116.92,116.97,697
20081201|2008-11-05 13:30,5,116.97,117.03,116.93,117.02,744
20081201|2008-11-05 14:00,5,117.02,117.07,117.01,117.06,846
20081201|2008-11-05 14:30,5,117.07,117.12,117.02,117.06,1304
20081201|2008-11-05 15:00,5,117.05,117.05,117.05,117.05,41
20081201|2008-11-06 01:00,6,117.05,117.05,116.92,116.99,15046
20081201|2008-11-06 01:30,6,117,117.02,116.91,116.94,11251
20081201|2008-11-06 02:00,6,116.94,116.95,116.85,116.9,19566
20081201|2008-11-06 02:30,6,116.9,116.9,116.83,116.86,14204
20081201|2008-11-06 03:00,6,116.87,116.89,116.76,116.8,26195
20081201|2008-11-06 03:30,6,116.81,117.04,116.8,116.99,60119
20081201|2008-11-06 04:00,6,117,117.29,116.99,117.22,55891
20081201|2008-11-06 04:30,6,117.22,117.55,117.2,117.46,56836
20081201|2008-11-06 05:00,6,117.47,117.5,117.26,117.42,33462
20081201|2008-11-06 05:30,6,117.42,117.86,117.37,117.82,46425
20081201|2008-11-06 06:00,6,117.83,118.01,117.62,117.65,71655
20081201|2008-11-06 06:30,6,117.64,117.75,117.3,117.68,48540
20081201|2008-11-06 07:00,6,117.68,117.75,117.49,117.65,27112
20081201|2008-11-06 07:30,6,117.64,117.76,117.56,117.64,26975
20081201|2008-11-06 08:00,6,117.64,117.65,117.21,117.35,55998
20081201|2008-11-06 08:30,6,117.35,117.4,117.15,117.21,56498
20081201|2008-11-06 09:00,6,117.22,117.64,117.14,117.63,40519
20081201|2008-11-06 09:30,6,117.64,117.65,117.42,117.42,33200
20081201|2008-11-06 10:00,6,117.41,117.56,117.38,117.41,31713
20081201|2008-11-06 10:30,6,117.41,117.54,117.37,117.54,16792
20081201|2008-11-06 11:00,6,117.53,117.57,117.49,117.56,8957
20081201|2008-11-06 11:30,6,117.55,117.57,117.48,117.51,4317
20081201|2008-11-06 12:00,6,117.52,117.64,117.52,117.63,3056
20081201|2008-11-06 12:30,6,117.62,117.69,117.6,117.62,1743
20081201|2008-11-06 13:00,6,117.62,117.63,117.54,117.61,788
20081201|2008-11-06 13:30,6,117.61,117.66,117.57,117.61,579
20081201|2008-11-06 14:00,6,117.61,117.68,117.61,117.66,339
20081201|2008-11-06 14:30,6,117.66,117.69,117.6,117.61,1115
20081201|2008-11-06 15:00,6,117.6,117.6,117.6,117.6,19
20081201|2008-11-07 01:00,7,117.55,117.6,117.4,117.49,10893
20081201|2008-11-07 01:30,7,117.5,117.5,117.36,117.41,9557
20081201|2008-11-07 02:00,7,117.41,117.5,117.34,117.49,22859
20081201|2008-11-07 02:30,7,117.49,117.59,117.48,117.5,17263
20081201|2008-11-07 03:00,7,117.51,117.6,117.43,117.57,17253
20081201|2008-11-07 03:30,7,117.57,117.6,117.5,117.5,18096
20081201|2008-11-07 04:00,7,117.49,117.66,117.48,117.58,22324
20081201|2008-11-07 04:30,7,117.57,117.64,117.54,117.59,20424
20081201|2008-11-07 05:00,7,117.6,117.6,117.46,117.5,20577
20081201|2008-11-07 05:30,7,117.5,117.69,117.5,117.63,15646
20081201|2008-11-07 06:00,7,117.63,117.65,117.53,117.62,11075
20081201|2008-11-07 06:30,7,117.62,117.72,117.62,117.68,16457
20081201|2008-11-07 07:00,7,117.68,117.93,117.63,117.75,30782
20081201|2008-11-07 07:30,7,117.75,117.79,117.3,117.65,91895
20081201|2008-11-07 08:00,7,117.65,117.78,117.53,117.56,54986
20081201|2008-11-07 08:30,7,117.56,117.76,117.52,117.69,49194
20081201|2008-11-07 09:00,7,117.68,117.7,117.51,117.59,40388
20081201|2008-11-07 09:30,7,117.59,117.71,117.57,117.69,28292
20081201|2008-11-07 10:00,7,117.69,117.93,117.62,117.86,37951
20081201|2008-11-07 10:30,7,117.86,117.86,117.75,117.79,18121
20081201|2008-11-07 11:00,7,117.8,117.88,117.76,117.86,7564
20081201|2008-11-07 11:30,7,117.86,117.9,117.8,117.81,5520
20081201|2008-11-07 12:00,7,117.81,117.85,117.77,117.84,1209
20081201|2008-11-07 12:30,7,117.84,117.85,117.77,117.8,2558
20081201|2008-11-07 13:00,7,117.79,117.82,117.78,117.8,368
20081201|2008-11-07 13:30,7,117.81,117.83,117.78,117.82,171
20081201|2008-11-07 14:00,7,117.82,117.88,117.79,117.82,1126
20081201|2008-11-07 14:30,7,117.83,117.83,117.79,117.79,230
20081201|2008-11-07 15:00,7,117.79,117.79,117.78,117.78,100
20081201|2008-11-10 01:00,10,117.54,117.57,117.36,117.38,15517
20081201|2008-11-10 01:30,10,117.37,117.43,117.18,117.2,21535
20081201|2008-11-10 02:00,10,117.21,117.42,117.19,117.35,18775
20081201|2008-11-10 02:30,10,117.36,117.6,117.33,117.55,22852
20081201|2008-11-10 03:00,10,117.56,117.64,117.53,117.6,19063
20081201|2008-11-10 03:30,10,117.59,117.64,117.49,117.52,17350
20081201|2008-11-10 04:00,10,117.52,117.57,117.4,117.44,20907
20081201|2008-11-10 04:30,10,117.45,117.45,117.31,117.36,18735
20081201|2008-11-10 05:00,10,117.35,117.49,117.32,117.49,11636
20081201|2008-11-10 05:30,10,117.49,117.49,117.37,117.44,9790
20081201|2008-11-10 06:00,10,117.44,117.58,117.41,117.53,11894
20081201|2008-11-10 06:30,10,117.53,117.56,117.42,117.46,8148
20081201|2008-11-10 07:00,10,117.46,117.58,117.45,117.5,12969
20081201|2008-11-10 07:30,10,117.49,117.59,117.49,117.59,17444
20081201|2008-11-10 08:00,10,117.59,117.64,117.51,117.61,21351
20081201|2008-11-10 08:30,10,117.61,117.68,117.56,117.65,30801
20081201|2008-11-10 09:00,10,117.65,117.77,117.64,117.72,34463
20081201|2008-11-10 09:30,10,117.72,117.88,117.72,117.81,29817
20081201|2008-11-10 10:00,10,117.81,117.92,117.78,117.8,28190
20081201|2008-11-10 10:30,10,117.81,117.96,117.79,117.92,16274
20081201|2008-11-10 11:00,10,117.92,117.94,117.77,117.83,8771
20081201|2008-11-10 11:30,10,117.83,117.87,117.77,117.81,3635
20081201|2008-11-10 12:00,10,117.81,117.83,117.78,117.79,772
20081201|2008-11-10 12:30,10,117.79,117.82,117.79,117.82,518
20081201|2008-11-10 13:00,10,117.82,117.83,117.79,117.8,142
20081201|2008-11-10 13:30,10,117.81,117.85,117.79,117.85,674
20081201|2008-11-10 14:00,10,117.85,117.86,117.82,117.84,145
20081201|2008-11-10 14:30,10,117.85,117.85,117.76,117.77,494
20081201|2008-11-10 15:00,10,117.76,117.76,117.76,117.76,27
20081201|2008-11-11 01:00,11,117.93,117.98,117.84,117.89,16240
20081201|2008-11-11 01:30,11,117.89,117.94,117.84,117.89,9235
20081201|2008-11-11 02:00,11,117.89,117.91,117.75,117.81,21085
20081201|2008-11-11 02:30,11,117.82,117.86,117.74,117.75,17681
20081201|2008-11-11 03:00,11,117.75,117.79,117.56,117.72,51698
20081201|2008-11-11 03:30,11,117.73,117.9,117.7,117.77,37354
20081201|2008-11-11 04:00,11,117.77,117.85,117.67,117.72,26055
20081201|2008-11-11 04:30,11,117.72,117.75,117.57,117.65,23926
20081201|2008-11-11 05:00,11,117.64,117.86,117.6,117.78,23965
20081201|2008-11-11 05:30,11,117.79,117.81,117.64,117.65,17223
20081201|2008-11-11 06:00,11,117.66,117.78,117.64,117.74,9151
20081201|2008-11-11 06:30,11,117.73,117.85,117.68,117.71,16730
20081201|2008-11-11 07:00,11,117.71,117.78,117.65,117.69,9458
20081201|2008-11-11 07:30,11,117.69,117.81,117.67,117.78,12692
20081201|2008-11-11 08:00,11,117.78,117.87,117.75,117.85,15418
20081201|2008-11-11 08:30,11,117.85,118.05,117.84,118.03,41761
20081201|2008-11-11 09:00,11,118.03,118.11,117.93,118.1,35034
20081201|2008-11-11 09:30,11,118.1,118.11,117.96,118.04,29654
20081201|2008-11-11 10:00,11,118.05,118.1,117.97,118,22398
20081201|2008-11-11 10:30,11,117.99,118.03,117.94,117.98,9933
20081201|2008-11-11 11:00,11,117.99,118.04,117.99,117.99,6567
20081201|2008-11-11 11:30,11,117.99,118.04,117.95,118,2024
20081201|2008-11-11 12:00,11,118,118.01,117.96,117.98,724
20081201|2008-11-11 12:30,11,117.99,118.01,117.87,117.89,965
20081201|2008-11-11 13:00,11,117.89,117.91,117.81,117.83,2045
20081201|2008-11-11 13:30,11,117.83,117.92,117.82,117.92,948
20081201|2008-11-11 14:00,11,117.92,117.93,117.82,117.89,497
20081201|2008-11-11 14:30,11,117.89,117.96,117.82,117.85,662
20081201|2008-11-11 15:00,11,117.87,117.87,117.87,117.87,22
20081201|2008-11-12 01:00,12,117.84,117.84,117.66,117.74,26372
20081201|2008-11-12 01:30,12,117.74,117.78,117.66,117.77,15298
20081201|2008-11-12 02:00,12,117.77,117.96,117.75,117.88,36906
20081201|2008-11-12 02:30,12,117.87,118.02,117.84,118,32716
20081201|2008-11-12 03:00,12,118,118.03,117.97,117.97,29146
20081201|2008-11-12 03:30,12,117.97,118.27,117.94,118.08,107397
20081201|2008-11-12 04:00,12,118.08,118.08,117.91,117.97,47681
20081201|2008-11-12 04:30,12,117.97,118.26,117.92,118.12,49129
20081201|2008-11-12 05:00,12,118.12,118.23,118.05,118.09,28129
20081201|2008-11-12 05:30,12,118.08,118.16,118.06,118.12,13959
20081201|2008-11-12 06:00,12,118.11,118.31,118.09,118.24,20981
20081201|2008-11-12 06:30,12,118.24,118.37,118.15,118.3,33492
20081201|2008-11-12 07:00,12,118.3,118.33,118.2,118.25,27654
20081201|2008-11-12 07:30,12,118.25,118.33,118.22,118.28,31686
20081201|2008-11-12 08:00,12,118.28,118.46,118.27,118.34,43967
20081201|2008-11-12 08:30,12,118.35,118.37,118.25,118.32,39548
20081201|2008-11-12 09:00,12,118.31,118.42,118.29,118.36,27992
20081201|2008-11-12 09:30,12,118.37,118.6,118.36,118.55,56246
20081201|2008-11-12 10:00,12,118.55,118.59,118.37,118.4,40910
20081201|2008-11-12 10:30,12,118.4,118.44,118.35,118.37,13329
20081201|2008-11-12 11:00,12,118.38,118.43,118.37,118.39,6922
20081201|2008-11-12 11:30,12,118.39,118.4,118.33,118.34,7076
20081201|2008-11-12 12:00,12,118.33,118.51,118.28,118.51,4622
20081201|2008-11-12 12:30,12,118.52,118.58,118.47,118.56,2151
20081201|2008-11-12 13:00,12,118.56,118.62,118.52,118.56,2486
20081201|2008-11-12 13:30,12,118.56,118.6,118.48,118.51,749
20081201|2008-11-12 14:00,12,118.52,118.57,118.49,118.54,610
20081201|2008-11-12 14:30,12,118.54,118.54,118.49,118.52,339
20081201|2008-11-12 15:00,12,118.5,118.5,118.5,118.5,46
20081201|2008-11-13 01:00,13,118.5,118.55,118.41,118.45,18175
20081201|2008-11-13 01:30,13,118.45,118.48,118.38,118.48,12860
20081201|2008-11-13 02:00,13,118.48,118.64,118.43,118.53,41017
20081201|2008-11-13 02:30,13,118.54,118.62,118.44,118.59,39333
20081201|2008-11-13 03:00,13,118.59,118.59,118.47,118.54,22197
20081201|2008-11-13 03:30,13,118.53,118.54,118.32,118.35,51118
20081201|2008-11-13 04:00,13,118.35,118.49,118.29,118.35,39677
20081201|2008-11-13 04:30,13,118.36,118.58,118.35,118.57,25391
20081201|2008-11-13 05:00,13,118.57,118.58,118.44,118.48,20753
20081201|2008-11-13 05:30,13,118.48,118.5,118.44,118.45,10740
20081201|2008-11-13 06:00,13,118.45,118.48,118.33,118.33,13856
20081201|2008-11-13 06:30,13,118.35,118.42,118.32,118.41,12767
20081201|2008-11-13 07:00,13,118.41,118.49,118.31,118.45,16743
20081201|2008-11-13 07:30,13,118.45,118.64,118.4,118.61,34225
20081201|2008-11-13 08:00,13,118.61,118.7,118.45,118.46,49556
20081201|2008-11-13 08:30,13,118.47,118.61,118.39,118.59,42697
20081201|2008-11-13 09:00,13,118.58,118.59,118.17,118.19,59687
20081201|2008-11-13 09:30,13,118.19,118.35,118.15,118.32,57144
20081201|2008-11-13 10:00,13,118.32,118.41,118.28,118.36,28653
20081201|2008-11-13 10:30,13,118.36,118.47,118.36,118.38,14489
20081201|2008-11-13 11:00,13,118.39,118.43,118.37,118.39,8380
20081201|2008-11-13 11:30,13,118.39,118.57,118.34,118.56,8018
20081201|2008-11-13 12:00,13,118.56,118.56,118.38,118.47,5029
20081201|2008-11-13 12:30,13,118.48,118.48,118.33,118.41,2038
20081201|2008-11-13 13:00,13,118.41,118.41,118.19,118.19,1828
20081201|2008-11-13 13:30,13,118.2,118.22,118.16,118.19,1997
20081201|2008-11-13 14:00,13,118.19,118.24,118.07,118.08,3181
20081201|2008-11-13 14:30,13,118.09,118.1,118.01,118.04,2916
20081201|2008-11-13 15:00,13,118.06,118.06,118.06,118.06,16
20081201|2008-11-14 01:00,14,118.15,118.22,118.04,118.21,16796
20081201|2008-11-14 01:30,14,118.21,118.24,118.11,118.17,11240
20081201|2008-11-14 02:00,14,118.18,118.24,118.02,118.08,20547
20081201|2008-11-14 02:30,14,118.07,118.12,118.03,118.07,18487
20081201|2008-11-14 03:00,14,118.06,118.1,117.78,117.94,56400
20081201|2008-11-14 03:30,14,117.94,118.03,117.92,117.99,27735
20081201|2008-11-14 04:00,14,117.99,118.06,117.95,118.05,25740
20081201|2008-11-14 04:30,14,118.05,118.08,118,118.03,17253
20081201|2008-11-14 05:00,14,118.03,118.07,117.92,118.06,32204
20081201|2008-11-14 05:30,14,118.06,118.15,118.04,118.14,27918
20081201|2008-11-14 06:00,14,118.14,118.26,118.12,118.2,31175
20081201|2008-11-14 06:30,14,118.2,118.26,118.15,118.21,20827
20081201|2008-11-14 07:00,14,118.2,118.36,118.14,118.3,21594
20081201|2008-11-14 07:30,14,118.3,118.42,118.24,118.41,31616
20081201|2008-11-14 08:00,14,118.41,118.6,118.38,118.56,57388
20081201|2008-11-14 08:30,14,118.56,118.56,118.39,118.4,29329
20081201|2008-11-14 09:00,14,118.39,118.68,118.38,118.66,32949
20081201|2008-11-14 09:30,14,118.66,118.82,118.64,118.72,47166
20081201|2008-11-14 10:00,14,118.71,118.79,118.63,118.69,28629
20081201|2008-11-14 10:30,14,118.68,118.72,118.63,118.68,12130
20081201|2008-11-14 11:00,14,118.67,118.69,118.62,118.63,6963
20081201|2008-11-14 11:30,14,118.63,118.66,118.53,118.54,3535
20081201|2008-11-14 12:00,14,118.55,118.57,118.5,118.52,1284
20081201|2008-11-14 12:30,14,118.52,118.57,118.51,118.55,337
20081201|2008-11-14 13:00,14,118.56,118.56,118.48,118.55,1063
20081201|2008-11-14 13:30,14,118.55,118.62,118.48,118.53,1373
20081201|2008-11-14 14:00,14,118.53,118.62,118.53,118.58,197
20081201|2008-11-14 14:30,14,118.58,118.67,118.58,118.66,394
20081201|2008-11-14 15:00,14,118.65,118.65,118.65,118.65,24
20081201|2008-11-17 01:00,17,118.61,118.74,118.59,118.65,7870
20081201|2008-11-17 01:30,17,118.65,118.69,118.56,118.57,7198
20081201|2008-11-17 02:00,17,118.56,118.62,118.43,118.46,24732
20081201|2008-11-17 02:30,17,118.46,118.54,118.42,118.5,10877
20081201|2008-11-17 03:00,17,118.5,118.52,118.42,118.44,13312
20081201|2008-11-17 03:30,17,118.44,118.59,118.39,118.57,26585
20081201|2008-11-17 04:00,17,118.58,118.58,118.5,118.53,16487
20081201|2008-11-17 04:30,17,118.54,118.66,118.53,118.64,25966
20081201|2008-11-17 05:00,17,118.65,118.72,118.62,118.62,23161
20081201|2008-11-17 05:30,17,118.62,118.66,118.58,118.62,14709
20081201|2008-11-17 06:00,17,118.62,118.63,118.55,118.63,8118
20081201|2008-11-17 06:30,17,118.63,118.66,118.58,118.65,8816
20081201|2008-11-17 07:00,17,118.66,118.74,118.55,118.6,28186
20081201|2008-11-17 07:30,17,118.59,118.76,118.58,118.69,24510
20081201|2008-11-17 08:00,17,118.69,118.73,118.62,118.65,16633
20081201|2008-11-17 08:30,17,118.65,118.67,118.53,118.55,26975
20081201|2008-11-17 09:00,17,118.56,118.82,118.55,118.81,27884
20081201|2008-11-17 09:30,17,118.8,118.83,118.72,118.8,26872
20081201|2008-11-17 10:00,17,118.8,118.82,118.71,118.81,23056
20081201|2008-11-17 10:30,17,118.81,118.81,118.7,118.72,11856
20081201|2008-11-17 11:00,17,118.72,118.76,118.7,118.72,8167
20081201|2008-11-17 11:30,17,118.71,118.76,118.67,118.74,5340
20081201|2008-11-17 12:00,17,118.75,118.77,118.71,118.71,619
20081201|2008-11-17 12:30,17,118.72,118.84,118.72,118.79,4152
20081201|2008-11-17 13:00,17,118.8,118.81,118.71,118.79,945
20081201|2008-11-17 13:30,17,118.79,118.8,118.7,118.74,399
20081201|2008-11-17 14:00,17,118.74,118.78,118.73,118.77,253
20081201|2008-11-17 14:30,17,118.77,118.78,118.73,118.73,460
20081201|2008-11-17 15:00,17,118.75,118.75,118.75,118.75,21
20081201|2008-11-18 01:00,18,118.85,118.9,118.78,118.82,10064
20081201|2008-11-18 01:30,18,118.82,118.93,118.73,118.88,17983
20081201|2008-11-18 02:00,18,118.87,118.89,118.82,118.85,20823
20081201|2008-11-18 02:30,18,118.86,118.87,118.75,118.82,36018
20081201|2008-11-18 03:00,18,118.82,118.86,118.74,118.83,28123
20081201|2008-11-18 03:30,18,118.82,118.95,118.75,118.9,33654
20081201|2008-11-18 04:00,18,118.9,118.92,118.82,118.86,17288
20081201|2008-11-18 04:30,18,118.87,118.87,118.72,118.74,27173
20081201|2008-11-18 05:00,18,118.75,118.86,118.74,118.83,15278
20081201|2008-11-18 05:30,18,118.84,118.96,118.82,118.89,25461
20081201|2008-11-18 06:00,18,118.89,118.93,118.81,118.87,15161
20081201|2008-11-18 06:30,18,118.87,118.99,118.85,118.96,18538
20081201|2008-11-18 07:00,18,118.97,118.98,118.84,118.86,27056
20081201|2008-11-18 07:30,18,118.87,118.97,118.79,118.94,31736
20081201|2008-11-18 08:00,18,118.94,119.03,118.88,118.98,29361
20081201|2008-11-18 08:30,18,118.98,118.99,118.7,118.82,60820
20081201|2008-11-18 09:00,18,118.82,118.94,118.79,118.81,37154
20081201|2008-11-18 09:30,18,118.81,118.84,118.75,118.77,16695
20081201|2008-11-18 10:00,18,118.77,118.88,118.74,118.86,25189
20081201|2008-11-18 10:30,18,118.87,118.92,118.79,118.83,14165
20081201|2008-11-18 11:00,18,118.83,118.89,118.81,118.89,8632
20081201|2008-11-18 11:30,18,118.89,118.96,118.87,118.92,4980
20081201|2008-11-18 12:00,18,118.93,119.19,118.93,119.1,11999
20081201|2008-11-18 12:30,18,119.1,119.23,119.09,119.16,4648
20081201|2008-11-18 13:00,18,119.16,119.21,119.13,119.16,1047
20081201|2008-11-18 13:30,18,119.16,119.2,119.13,119.17,595
20081201|2008-11-18 14:00,18,119.17,119.18,119.14,119.17,437
20081201|2008-11-18 14:30,18,119.17,119.17,119.13,119.15,346
20081201|2008-11-18 15:00,18,119.12,119.12,119.12,119.12,30
20081201|2008-11-19 01:00,19,119.27,119.3,119.09,119.11,22783
20081201|2008-11-19 01:30,19,119.12,119.21,119.06,119.18,17992
20081201|2008-11-19 02:00,19,119.18,119.31,119.17,119.22,36364
20081201|2008-11-19 02:30,19,119.22,119.34,119.17,119.26,32129
20081201|2008-11-19 03:00,19,119.26,119.27,119.2,119.22,26498
20081201|2008-11-19 03:30,19,119.22,119.29,119.21,119.28,30851
20081201|2008-11-19 04:00,19,119.29,119.42,119.28,119.39,42306
20081201|2008-11-19 04:30,19,119.39,119.51,119.36,119.47,44535
20081201|2008-11-19 05:00,19,119.48,119.64,119.42,119.56,47044
20081201|2008-11-19 05:30,19,119.57,119.77,119.54,119.69,40133
20081201|2008-11-19 06:00,19,119.68,119.69,119.52,119.54,33331
20081201|2008-11-19 06:30,19,119.55,119.62,119.52,119.61,22334
20081201|2008-11-19 07:00,19,119.61,119.63,119.51,119.54,24959
20081201|2008-11-19 07:30,19,119.55,119.59,119.47,119.54,31970
20081201|2008-11-19 08:00,19,119.53,119.54,119.41,119.47,33141
20081201|2008-11-19 08:30,19,119.47,119.48,119.26,119.42,61263
20081201|2008-11-19 09:00,19,119.42,119.49,119.36,119.44,41737
20081201|2008-11-19 09:30,19,119.44,119.68,119.38,119.64,39944
20081201|2008-11-19 10:00,19,119.63,119.75,119.55,119.74,36997
20081201|2008-11-19 10:30,19,119.74,119.77,119.67,119.75,21001
20081201|2008-11-19 11:00,19,119.74,119.8,119.72,119.78,11899
20081201|2008-11-19 11:30,19,119.77,119.77,119.69,119.69,8042
20081201|2008-11-19 12:00,19,119.69,119.85,119.65,119.85,4751
20081201|2008-11-19 12:30,19,119.85,119.9,119.77,119.8,2861
20081201|2008-11-19 13:00,19,119.8,119.88,119.76,119.88,1498
20081201|2008-11-19 13:30,19,119.88,119.95,119.82,119.85,2327
20081201|2008-11-19 14:00,19,119.87,119.89,119.82,119.86,530
20081201|2008-11-19 14:30,19,119.86,119.99,119.86,119.97,2646
20081201|2008-11-19 15:00,19,119.95,119.95,119.95,119.95,71
20081201|2008-11-20 01:00,20,120.12,120.32,120.07,120.22,40396
20081201|2008-11-20 01:30,20,120.22,120.27,120.13,120.24,21950
20081201|2008-11-20 02:00,20,120.23,120.36,120.17,120.18,47902
20081201|2008-11-20 02:30,20,120.17,120.26,120.12,120.15,42935
20081201|2008-11-20 03:00,20,120.16,120.29,120.11,120.23,41440
20081201|2008-11-20 03:30,20,120.23,120.48,120.21,120.44,61943
20081201|2008-11-20 04:00,20,120.44,120.45,120.24,120.29,34554
20081201|2008-11-20 04:30,20,120.29,120.32,120.18,120.23,40178
20081201|2008-11-20 05:00,20,120.23,120.27,120.14,120.21,23288
20081201|2008-11-20 05:30,20,120.21,120.34,120.21,120.27,27235
20081201|2008-11-20 06:00,20,120.28,120.61,120.25,120.55,53502
20081201|2008-11-20 06:30,20,120.55,120.64,120.45,120.56,28705
20081201|2008-11-20 07:00,20,120.56,120.61,120.42,120.54,31138
20081201|2008-11-20 07:30,20,120.53,120.98,120.52,120.91,65155
20081201|2008-11-20 08:00,20,120.9,120.93,120.73,120.78,57125
20081201|2008-11-20 08:30,20,120.78,120.81,120.61,120.69,60507
20081201|2008-11-20 09:00,20,120.69,121.12,120.68,120.93,80343
20081201|2008-11-20 09:30,20,120.93,120.95,120.78,120.85,53205
20081201|2008-11-20 10:00,20,120.85,120.9,120.62,120.88,54075
20081201|2008-11-20 10:30,20,120.88,121.1,120.79,121.08,29204
20081201|2008-11-20 11:00,20,121.08,121.2,120.85,120.88,27719
20081201|2008-11-20 11:30,20,120.88,120.98,120.78,120.97,15455
20081201|2008-11-20 12:00,20,120.97,121.06,120.92,121.02,5640
20081201|2008-11-20 12:30,20,121.04,121.12,120.99,121.03,4088
20081201|2008-11-20 13:00,20,121.05,121.12,121.03,121.03,1442
20081201|2008-11-20 13:30,20,121.04,121.14,121.04,121.09,1339
20081201|2008-11-20 14:00,20,121.1,121.3,121.07,121.26,2829
20081201|2008-11-20 14:30,20,121.26,121.4,121.24,121.35,2360
20081201|2008-11-20 15:00,20,121.45,121.45,121.45,121.45,173
20081201|2008-11-21 01:00,21,121.01,121.08,120.82,120.84,28235
20081201|2008-11-21 01:30,21,120.84,121.15,120.8,121.13,24662
20081201|2008-11-21 02:00,21,121.13,121.34,121.03,121.29,55551
20081201|2008-11-21 02:30,21,121.29,121.48,121.18,121.22,60880
20081201|2008-11-21 03:00,21,121.2,121.26,120.9,120.9,59514
20081201|2008-11-21 03:30,21,120.9,120.96,120.65,120.74,67137
20081201|2008-11-21 04:00,21,120.73,120.75,120.31,120.41,107985
20081201|2008-11-21 04:30,21,120.41,120.7,120.38,120.52,56109
20081201|2008-11-21 05:00,21,120.51,120.61,120.41,120.42,33737
20081201|2008-11-21 05:30,21,120.43,120.52,120.35,120.51,29191
20081201|2008-11-21 06:00,21,120.52,120.6,120.42,120.6,30336
20081201|2008-11-21 06:30,21,120.59,120.75,120.5,120.57,34974
20081201|2008-11-21 07:00,21,120.58,120.75,120.55,120.62,30886
20081201|2008-11-21 07:30,21,120.62,120.71,120.48,120.5,28911
20081201|2008-11-21 08:00,21,120.5,120.58,120.41,120.51,30080
20081201|2008-11-21 08:30,21,120.51,120.7,120.47,120.7,31837
20081201|2008-11-21 09:00,21,120.7,120.83,120.45,120.62,59588
20081201|2008-11-21 09:30,21,120.62,121.03,120.62,120.99,53981
20081201|2008-11-21 10:00,21,120.99,121.04,120.63,120.83,50319
20081201|2008-11-21 10:30,21,120.83,120.93,120.79,120.82,18189
20081201|2008-11-21 11:00,21,120.82,120.9,120.75,120.83,11622
20081201|2008-11-21 11:30,21,120.83,120.88,120.77,120.85,6309
20081201|2008-11-21 12:00,21,120.87,120.94,120.85,120.93,2300
20081201|2008-11-21 12:30,21,120.93,120.96,120.86,120.95,1182
20081201|2008-11-21 13:00,21,120.94,120.94,120.8,120.82,1160
20081201|2008-11-21 13:30,21,120.84,120.95,120.83,120.85,804
20081201|2008-11-21 14:00,21,120.85,120.86,120.73,120.76,1195
20081201|2008-11-21 14:30,21,120.75,120.8,120.72,120.75,894
20081201|2008-11-24 01:00,24,120.71,120.89,120.67,120.76,12828
20081201|2008-11-24 01:30,24,120.76,120.87,120.71,120.79,9712
20081201|2008-11-24 02:00,24,120.79,120.89,120.77,120.89,14147
20081201|2008-11-24 02:30,24,120.88,120.96,120.72,120.74,31200
20081201|2008-11-24 03:00,24,120.74,120.77,120.47,120.54,53877
20081201|2008-11-24 03:30,24,120.54,120.7,120.53,120.63,23299
20081201|2008-11-24 04:00,24,120.63,120.64,120.53,120.56,26310
20081201|2008-11-24 04:30,24,120.55,120.62,120.45,120.49,29834
20081201|2008-11-24 05:00,24,120.48,120.48,120.33,120.42,37044
20081201|2008-11-24 05:30,24,120.42,120.46,120.26,120.45,24431
20081201|2008-11-24 06:00,24,120.45,120.51,120.39,120.5,18036
20081201|2008-11-24 06:30,24,120.5,120.6,120.48,120.53,19743
20081201|2008-11-24 07:00,24,120.52,120.55,120.42,120.45,20238
20081201|2008-11-24 07:30,24,120.45,120.47,120.33,120.37,30750
20081201|2008-11-24 08:00,24,120.37,120.42,120.23,120.25,25592
20081201|2008-11-24 08:30,24,120.25,120.38,120.21,120.29,41084
20081201|2008-11-24 09:00,24,120.29,120.31,120.12,120.12,50561
20081201|2008-11-24 09:30,24,120.13,120.32,120.12,120.25,34706
20081201|2008-11-24 10:00,24,120.25,120.35,120.2,120.22,27360
20081201|2008-11-24 10:30,24,120.21,120.23,120.02,120.06,44655
20081201|2008-11-24 11:00,24,120.06,120.11,120.04,120.06,14334
20081201|2008-11-24 11:30,24,120.07,120.08,120,120.01,14298
20081201|2008-11-24 12:00,24,120.01,120.06,119.9,119.94,10765
20081201|2008-11-24 12:30,24,119.94,119.95,119.91,119.92,1393
20081201|2008-11-24 13:00,24,119.93,119.96,119.82,119.88,3627
20081201|2008-11-24 13:30,24,119.88,119.94,119.85,119.85,718
20081201|2008-11-24 14:00,24,119.87,119.87,119.77,119.79,1783
20081201|2008-11-24 14:30,24,119.8,119.84,119.77,119.83,1004
20081201|2008-11-24 15:00,24,119.82,119.82,119.82,119.82,8
20081201|2008-11-25 01:00,25,120.07,120.24,120,120.18,23880
20081201|2008-11-25 01:30,25,120.19,120.34,120.12,120.32,22388
20081201|2008-11-25 02:00,25,120.32,120.73,120.27,120.57,55033
20081201|2008-11-25 02:30,25,120.57,120.72,120.53,120.56,61610
20081201|2008-11-25 03:00,25,120.56,120.59,120.37,120.39,40497
20081201|2008-11-25 03:30,25,120.4,120.52,120.36,120.5,29986
20081201|2008-11-25 04:00,25,120.5,120.53,120.4,120.45,28576
20081201|2008-11-25 04:30,25,120.45,120.54,120.44,120.49,26973
20081201|2008-11-25 05:00,25,120.48,120.51,120.36,120.37,16453
20081201|2008-11-25 05:30,25,120.38,120.44,120.3,120.35,20523
20081201|2008-11-25 06:00,25,120.34,120.49,120.29,120.48,23465
20081201|2008-11-25 06:30,25,120.49,120.54,120.4,120.52,14482
20081201|2008-11-25 07:00,25,120.52,120.67,120.24,120.47,58879
20081201|2008-11-25 07:30,25,120.48,120.87,120.45,120.79,70707
20081201|2008-11-25 08:00,25,120.8,120.88,120.63,120.68,40909
20081201|2008-11-25 08:30,25,120.67,120.89,120.63,120.76,44318
20081201|2008-11-25 09:00,25,120.76,120.85,120.59,120.81,46280
20081201|2008-11-25 09:30,25,120.81,120.95,120.8,120.87,45131
20081201|2008-11-25 10:00,25,120.86,120.92,120.72,120.81,37068
20081201|2008-11-25 10:30,25,120.8,120.93,120.56,120.62,36986
20081201|2008-11-25 11:00,25,120.63,120.75,120.57,120.69,11808
20081201|2008-11-25 11:30,25,120.7,120.79,120.66,120.72,6004
20081201|2008-11-25 12:00,25,120.72,120.87,120.72,120.8,3328
20081201|2008-11-25 12:30,25,120.81,120.89,120.8,120.85,1135
20081201|2008-11-25 13:00,25,120.85,121.06,120.83,120.98,4642
20081201|2008-11-25 13:30,25,120.98,120.98,120.77,120.78,955
20081201|2008-11-25 14:00,25,120.78,120.8,120.73,120.75,631
20081201|2008-11-25 14:30,25,120.75,120.88,120.75,120.84,439
20081201|2008-11-25 15:00,25,120.81,120.81,120.81,120.81,11
20081201|2008-11-26 01:00,26,120.84,120.95,120.77,120.77,17796
20081201|2008-11-26 01:30,26,120.77,120.88,120.7,120.86,17373
20081201|2008-11-26 02:00,26,120.86,121,120.81,120.88,32405
20081201|2008-11-26 02:30,26,120.88,121.21,120.87,121.17,45905
20081201|2008-11-26 03:00,26,121.17,121.25,121.08,121.08,50760
20081201|2008-11-26 03:30,26,121.08,121.16,121.02,121.07,30758
20081201|2008-11-26 04:00,26,121.06,121.12,120.94,121.02,29742
20081201|2008-11-26 04:30,26,121.03,121.1,120.96,121.01,37949
20081201|2008-11-26 05:00,26,121.02,121.2,121.01,121.13,31536
20081201|2008-11-26 05:30,26,121.13,121.16,121.06,121.09,16344
20081201|2008-11-26 06:00,26,121.1,121.19,121.07,121.13,12367
20081201|2008-11-26 06:30,26,121.13,121.23,121.11,121.16,16756
20081201|2008-11-26 07:00,26,121.16,121.17,121,121.05,26343
20081201|2008-11-26 07:30,26,121.05,121.11,120.77,120.99,53961
20081201|2008-11-26 08:00,26,120.98,121.2,120.98,121.2,46906
20081201|2008-11-26 08:30,26,121.2,121.22,121.09,121.18,33762
20081201|2008-11-26 09:00,26,121.18,121.37,121.16,121.37,47453
20081201|2008-11-26 09:30,26,121.37,121.45,121.3,121.43,47574
20081201|2008-11-26 10:00,26,121.42,121.47,121.24,121.42,28550
20081201|2008-11-26 10:30,26,121.41,121.46,121.27,121.32,23552
20081201|2008-11-26 11:00,26,121.31,121.48,121.31,121.44,11147
20081201|2008-11-26 11:30,26,121.44,121.46,121.33,121.4,9012
20081201|2008-11-26 12:00,26,121.39,121.4,121.32,121.35,1368
20081201|2008-11-26 12:30,26,121.34,121.57,121.34,121.53,4547
20081201|2008-11-26 13:00,26,121.52,121.58,121.48,121.48,828
20081201|2008-11-26 13:30,26,121.48,121.56,121.44,121.44,856
20081201|2008-11-26 14:00,26,121.44,121.46,121.4,121.42,455
20081201|2008-11-26 14:30,26,121.44,121.52,121.39,121.4,981
20081201|2008-11-27 01:00,27,121.23,121.41,121.23,121.39,7895
20081201|2008-11-27 01:30,27,121.38,121.4,121.24,121.27,13731
20081201|2008-11-27 02:00,27,121.26,121.4,121.21,121.32,20349
20081201|2008-11-27 02:30,27,121.31,121.38,121.28,121.31,18325
20081201|2008-11-27 03:00,27,121.3,121.31,121.19,121.27,25811
20081201|2008-11-27 03:30,27,121.27,121.27,121.06,121.14,42037
20081201|2008-11-27 04:00,27,121.15,121.36,121.13,121.33,38155
20081201|2008-11-27 04:30,27,121.33,121.46,121.32,121.46,28655
20081201|2008-11-27 05:00,27,121.47,121.54,121.32,121.4,36500
20081201|2008-11-27 05:30,27,121.41,121.44,121.27,121.31,19195
20081201|2008-11-27 06:00,27,121.31,121.41,121.27,121.29,14642
20081201|2008-11-27 06:30,27,121.3,121.36,121.26,121.34,9769
20081201|2008-11-27 07:00,27,121.34,121.37,121.3,121.3,6527
20081201|2008-11-27 07:30,27,121.31,121.32,121.2,121.22,12236
20081201|2008-11-27 08:00,27,121.22,121.24,121.08,121.15,19505
20081201|2008-11-27 08:30,27,121.16,121.2,121.06,121.1,13711
20081201|2008-11-27 09:00,27,121.09,121.26,121.04,121.15,19683
20081201|2008-11-27 09:30,27,121.14,121.3,121.11,121.24,14079
20081201|2008-11-27 10:00,27,121.24,121.33,121.15,121.29,13027
20081201|2008-11-27 10:30,27,121.27,121.3,121.22,121.27,7875
20081201|2008-11-27 11:00,27,121.28,121.46,121.26,121.41,7100
20081201|2008-11-27 11:30,27,121.41,121.43,121.34,121.43,1447
20081201|2008-11-27 12:00,27,121.44,121.47,121.41,121.41,288
20081201|2008-11-27 12:30,27,121.41,121.42,121.39,121.4,82
20081201|2008-11-27 13:00,27,121.4,121.45,121.37,121.41,491
20081201|2008-11-27 13:30,27,121.42,121.46,121.41,121.41,109
20081201|2008-11-27 14:00,27,121.42,121.44,121.41,121.44,12
20081201|2008-11-27 14:30,27,121.43,121.46,121.42,121.46,90
20081201|2008-11-27 15:00,27,121.46,121.46,121.46,121.46,4
20081201|2008-11-28 01:00,28,121.52,121.55,121.4,121.44,12805
20081201|2008-11-28 01:30,28,121.44,121.51,121.4,121.46,7142
20081201|2008-11-28 02:00,28,121.46,121.7,121.43,121.56,27746
20081201|2008-11-28 02:30,28,121.56,121.77,121.55,121.76,27765
20081201|2008-11-28 03:00,28,121.75,121.78,121.68,121.75,22420
20081201|2008-11-28 03:30,28,121.75,121.77,121.69,121.73,18742
20081201|2008-11-28 04:00,28,121.73,121.75,121.65,121.68,20914
20081201|2008-11-28 04:30,28,121.68,121.73,121.63,121.72,18356
20081201|2008-11-28 05:00,28,121.72,121.79,121.67,121.72,18663
20081201|2008-11-28 05:30,28,121.72,121.72,121.61,121.64,36926
20081201|2008-11-28 06:00,28,121.64,121.74,121.59,121.73,19892
20081201|2008-11-28 06:30,28,121.73,121.74,121.61,121.64,10351
20081201|2008-11-28 07:00,28,121.64,121.71,121.61,121.61,16020
20081201|2008-11-28 07:30,28,121.61,121.62,121.48,121.48,33595
20081201|2008-11-28 08:00,28,121.48,121.71,121.48,121.69,35639
20081201|2008-11-28 08:30,28,121.7,121.75,121.66,121.72,19786
20081201|2008-11-28 09:00,28,121.73,121.79,121.66,121.7,19289
20081201|2008-11-28 09:30,28,121.69,121.7,121.57,121.63,28814
20081201|2008-11-28 10:00,28,121.63,121.63,121.44,121.56,51656
20081201|2008-11-28 10:30,28,121.56,121.66,121.55,121.59,20323
20081201|2008-11-28 11:00,28,121.59,121.72,121.59,121.71,10333
20081201|2008-11-28 11:30,28,121.72,121.72,121.58,121.6,6455
20081201|2008-11-28 12:00,28,121.6,121.65,121.6,121.63,397
20081201|2008-11-28 12:30,28,121.64,121.67,121.6,121.62,385
20081201|2008-11-28 13:00,28,121.61,121.61,121.55,121.57,153
20081201|2008-11-28 13:30,28,121.56,121.56,121.54,121.54,124
20081201|2008-11-28 14:00,28,121.54,121.54,121.49,121.5,541
20081201|2008-11-28 14:30,28,121.5,121.5,121.46,121.47,472
20081201|2008-11-28 15:00,28,121.46,121.46,121.46,121.46,9
20081201|2008-12-01 01:00,1,121.69,121.74,121.6,121.68,12103
20081201|2008-12-01 01:30,1,121.66,121.66,121.53,121.55,15634
20081201|2008-12-01 02:00,1,121.56,121.67,121.53,121.66,17516
20081201|2008-12-01 02:30,1,121.66,121.77,121.64,121.75,33529
20081201|2008-12-01 03:00,1,121.74,121.76,121.7,121.75,23875
20081201|2008-12-01 03:30,1,121.75,122.01,121.74,121.94,44152
20081201|2008-12-01 04:00,1,121.94,122.2,121.94,122.17,47437
20081201|2008-12-01 04:30,1,122.17,122.21,122.11,122.15,36043
20081201|2008-12-01 05:00,1,122.15,122.27,122.14,122.24,26346
20081201|2008-12-01 05:30,1,122.24,122.25,122.16,122.19,13267
20081201|2008-12-01 06:00,1,122.19,122.28,122.18,122.25,11273
20081201|2008-12-01 06:30,1,122.24,122.27,122.16,122.16,14432
20081201|2008-12-01 07:00,1,122.16,122.25,122.15,122.21,15307
20081201|2008-12-01 07:30,1,122.21,122.39,122.16,122.35,30961
20081201|2008-12-01 08:00,1,122.36,122.38,122.25,122.27,34228
20081201|2008-12-01 08:30,1,122.26,122.62,122.22,122.57,66715
20081201|2008-12-01 09:00,1,122.57,122.61,122.48,122.61,42111
20081201|2008-12-01 09:30,1,122.6,122.61,122.42,122.57,32151
20081201|2008-12-01 10:00,1,122.57,122.59,122.4,122.45,38882
20081201|2008-12-01 10:30,1,122.45,122.51,122.4,122.51,14345
20081201|2008-12-01 11:00,1,122.52,122.58,122.46,122.53,11833
20081201|2008-12-01 11:30,1,122.53,122.56,122.44,122.46,6250
20081201|2008-12-01 12:00,1,122.46,122.51,122.46,122.49,1669
20081201|2008-12-01 12:30,1,122.49,122.95,122.45,122.92,8941
20081201|2008-12-01 13:00,1,122.92,123.15,122.87,123.07,8478
20081201|2008-12-01 13:30,1,123.08,123.08,122.9,122.92,2579
20081201|2008-12-01 14:00,1,122.93,123.04,122.92,122.99,967
20081201|2008-12-01 14:30,1,123,123.03,122.92,122.99,899
20081201|2008-12-01 15:00,1,122.95,122.95,122.95,122.95,11
20081201|2008-12-02 01:00,2,122.96,122.98,122.79,122.82,22065
20081201|2008-12-02 01:30,2,122.81,122.9,122.71,122.73,17253
20081201|2008-12-02 02:00,2,122.73,123.13,122.72,123.02,46366
20081201|2008-12-02 02:30,2,123.02,123.05,122.96,123.03,26995
20081201|2008-12-02 03:00,2,123.03,123.19,123.02,123.09,52706
20081201|2008-12-02 03:30,2,123.08,123.08,122.88,122.88,46969
20081201|2008-12-02 04:00,2,122.88,122.95,122.78,122.92,53443
20081201|2008-12-02 04:30,2,122.92,123.13,122.92,123.01,34339
20081201|2008-12-02 05:00,2,123.01,123.11,122.97,123.11,28862
20081201|2008-12-02 05:30,2,123.11,123.11,122.99,123.03,23586
20081201|2008-12-02 06:00,2,123.03,123.03,122.84,123,28701
20081201|2008-12-02 06:30,2,123,123,122.86,122.98,19725
20081201|2008-12-02 07:00,2,122.98,123.06,122.8,122.84,39770
20081201|2008-12-02 07:30,2,122.83,123.02,122.76,122.96,39432
20081201|2008-12-02 08:00,2,122.95,123.12,122.92,123.09,42165
20081201|2008-12-02 08:30,2,123.09,123.28,122.97,123.2,59278
20081201|2008-12-02 09:00,2,123.2,123.28,123.14,123.27,39198
20081201|2008-12-02 09:30,2,123.27,123.47,123.18,123.4,54079
20081201|2008-12-02 10:00,2,123.4,123.6,123.4,123.59,49458
20081201|2008-12-02 10:30,2,123.58,123.71,123.58,123.69,25501
20081201|2008-12-02 11:00,2,123.68,123.78,123.62,123.65,20618
20081201|2008-12-02 11:30,2,123.66,123.69,123.6,123.62,6086
20081201|2008-12-02 12:00,2,123.62,123.67,123.56,123.61,4426
20081201|2008-12-02 12:30,2,123.61,123.77,123.61,123.77,1716
20081201|2008-12-02 13:00,2,123.76,123.87,123.75,123.79,3041
20081201|2008-12-02 13:30,2,123.77,123.77,123.66,123.67,514
20081201|2008-12-02 14:00,2,123.67,123.73,123.67,123.73,189
20081201|2008-12-02 14:30,2,123.73,123.76,123.7,123.72,739
20081201|2008-12-02 15:00,2,123.76,123.76,123.76,123.76,19
20081201|2008-12-03 01:00,3,123.45,123.61,123.4,123.58,24814
20081201|2008-12-03 01:30,3,123.58,123.64,123.46,123.49,22288
20081201|2008-12-03 02:00,3,123.48,123.65,123.48,123.64,31838
20081201|2008-12-03 02:30,3,123.64,124.04,123.63,124.03,76378
20081201|2008-12-03 03:00,3,124.02,124.04,123.86,123.98,62406
20081201|2008-12-03 03:30,3,123.98,124.05,123.87,123.92,50201
20081201|2008-12-03 04:00,3,123.92,123.92,123.59,123.59,79953
20081201|2008-12-03 04:30,3,123.59,123.61,123.52,123.6,63657
20081201|2008-12-03 05:00,3,123.6,123.62,123.22,123.28,67100
20081201|2008-12-03 05:30,3,123.28,123.42,123.15,123.22,63005
20081201|2008-12-03 06:00,3,123.22,123.45,123.19,123.43,47626
20081201|2008-12-03 06:30,3,123.44,123.53,123.34,123.46,35881
20081201|2008-12-03 07:00,3,123.46,123.5,123.33,123.42,30681
20081201|2008-12-03 07:30,3,123.42,123.84,123.41,123.82,78164
20081201|2008-12-03 08:00,3,123.81,123.9,123.76,123.8,58806
20081201|2008-12-03 08:30,3,123.79,124.03,123.79,123.98,51188
20081201|2008-12-03 09:00,3,123.99,123.99,123.63,123.68,63090
20081201|2008-12-03 09:30,3,123.68,123.86,123.64,123.76,43677
20081201|2008-12-03 10:00,3,123.77,123.94,123.75,123.79,46719
20081201|2008-12-03 10:30,3,123.79,123.88,123.68,123.87,32574
20081201|2008-12-03 11:00,3,123.87,124.03,123.86,124.01,21712
20081201|2008-12-03 11:30,3,124,124.12,123.98,124.11,11949
20081201|2008-12-03 12:00,3,124.11,124.35,124.09,124.34,8522
20081201|2008-12-03 12:30,3,124.33,124.42,124.31,124.38,5153
20081201|2008-12-03 13:00,3,124.38,124.4,124.3,124.35,2321
20081201|2008-12-03 13:30,3,124.36,124.43,124.35,124.41,1296
20081201|2008-12-03 14:00,3,124.41,124.49,124.39,124.46,1166
20081201|2008-12-03 14:30,3,124.46,124.47,124.39,124.43,1026
20081201|2008-12-03 15:00,3,124.42,124.44,124.42,124.44,41
20081201|2008-12-04 01:00,4,124.27,124.58,124.21,124.47,63280
20081201|2008-12-04 01:30,4,124.46,124.47,124.19,124.3,26030
20081201|2008-12-04 02:00,4,124.31,124.33,124.07,124.29,42986
20081201|2008-12-04 02:30,4,124.3,124.56,124.22,124.47,50798
20081201|2008-12-04 03:00,4,124.46,124.66,124.41,124.52,76406
20081201|2008-12-04 03:30,4,124.52,124.61,124.42,124.46,67478
20081201|2008-12-04 04:00,4,124.45,124.7,124.36,124.69,48707
20081201|2008-12-04 04:30,4,124.68,124.86,124.62,124.78,58640
20081201|2008-12-04 05:00,4,124.78,124.91,124.74,124.81,52948
20081201|2008-12-04 05:30,4,124.82,124.86,124.62,124.68,51716
20081201|2008-12-04 06:00,4,124.68,124.69,124.01,124.13,87087
20081201|2008-12-04 06:30,4,124.13,124.31,123.39,123.47,124633
20081201|2008-12-04 07:00,4,123.47,124,123.46,123.91,106311
20081201|2008-12-04 07:30,4,123.9,124.33,123.88,124.23,66472
20081201|2008-12-04 08:00,4,124.23,124.23,123.93,124.01,72949
20081201|2008-12-04 08:30,4,124.01,124.17,123.72,123.91,72381
20081201|2008-12-04 09:00,4,123.9,123.97,123.56,123.67,88363
20081201|2008-12-04 09:30,4,123.67,123.68,123.26,123.28,79368
20081201|2008-12-04 10:00,4,123.28,123.46,123.18,123.37,61492
20081201|2008-12-04 10:30,4,123.37,123.52,123.36,123.38,36085
20081201|2008-12-04 11:00,4,123.37,123.37,123.11,123.23,24157
20081201|2008-12-04 11:30,4,123.22,123.55,123.19,123.54,11657
20081201|2008-12-04 12:00,4,123.54,123.63,123.48,123.55,6551
20081201|2008-12-04 12:30,4,123.56,123.63,123.5,123.58,3560
20081201|2008-12-04 13:00,4,123.59,123.59,123.5,123.52,1047
20081201|2008-12-04 13:30,4,123.54,123.58,123.51,123.58,250
20081201|2008-12-04 14:00,4,123.59,123.72,123.59,123.71,619
20081201|2008-12-04 14:30,4,123.72,123.77,123.66,123.72,1682
20081201|2008-12-04 15:00,4,123.71,123.71,123.71,123.71,9
20081201|2008-12-05 01:00,5,123.63,123.85,123.59,123.84,29635
20081201|2008-12-05 01:30,5,123.85,123.95,123.74,123.8,22308
20081201|2008-12-05 02:00,5,123.81,123.96,123.49,123.5,35434
20081201|2008-12-05 02:30,5,123.49,123.86,123.47,123.85,47257
20081201|2008-12-05 03:00,5,123.84,123.84,123.58,123.63,48563
20081201|2008-12-05 03:30,5,123.63,123.68,123.57,123.68,32809
20081201|2008-12-05 04:00,5,123.69,123.78,123.68,123.7,27491
20081201|2008-12-05 04:30,5,123.71,123.91,123.69,123.9,31113
20081201|2008-12-05 05:00,5,123.89,123.96,123.8,123.95,29142
20081201|2008-12-05 05:30,5,123.95,123.98,123.86,123.92,33580
20081201|2008-12-05 06:00,5,123.92,124,123.88,123.93,21451
20081201|2008-12-05 06:30,5,123.93,124.02,123.92,124.01,8366
20081201|2008-12-05 07:00,5,124.02,124.29,123.94,124.12,17677
20081201|2008-12-05 07:30,5,124.13,124.34,123.74,123.8,38590
20081201|2008-12-05 08:00,5,123.81,124.02,123.81,123.87,28694
20081201|2008-12-05 08:30,5,123.86,123.88,123.5,123.72,40249
20081201|2008-12-05 09:00,5,123.72,123.86,123.64,123.83,15997
20081201|2008-12-05 09:30,5,123.84,123.99,123.66,123.77,8108
20081201|2008-12-05 10:00,5,123.78,123.9,123.69,123.77,6869
20081201|2008-12-05 10:30,5,123.77,123.79,123.69,123.73,4334
20081201|2008-12-05 11:00,5,123.72,123.8,123.7,123.74,1338
20081201|2008-12-05 11:30,5,123.75,123.84,123.6,123.61,1826
20081201|2008-12-05 12:00,5,123.66,123.7,123.64,123.68,112
20081201|2008-12-05 12:30,5,123.68,123.68,123.48,123.48,254
20081201|2008-12-05 13:00,5,123.5,123.5,123.37,123.37,198
20081201|2008-12-05 13:30,5,123.45,123.49,123.2,123.28,203
20081201|2008-12-05 14:00,5,123.31,123.32,123.19,123.25,156
20081201|2008-12-05 14:30,5,123.29,123.29,123.15,123.25,190
20081201|2008-12-05 15:00,5,123.21,123.21,123.21,123.21,10
20081201|2008-12-08 01:00,8,123.12,123.2,122.7,122.7,1878
20081201|2008-12-08 01:30,8,122.77,122.91,122.5,122.53,3187
20081201|2008-12-08 02:00,8,122.53,122.71,122.42,122.53,4991
20081201|2008-12-08 02:30,8,122.52,122.76,122.47,122.76,1903
20081201|2008-12-08 03:00,8,122.76,122.81,122.43,122.64,2028
20081201|2008-12-08 03:30,8,122.6,122.77,122.6,122.7,2591
20081201|2008-12-08 04:00,8,122.65,122.94,122.62,122.94,1196
20081201|2008-12-08 04:30,8,122.93,122.94,122.79,122.85,1459
20081201|2008-12-08 05:00,8,122.85,122.88,122.4,122.4,2622
20090301|2008-09-08 07:30,8,114.76,114.76,114.76,114.76,1
20090301|2008-09-08 13:00,8,115.46,115.46,115.46,115.46,2
20090301|2008-09-08 14:30,8,115.57,115.59,115.57,115.59,2
20090301|2008-09-09 02:00,9,115.31,115.31,115.31,115.31,1
20090301|2008-09-09 02:30,9,115.15,115.24,115.15,115.16,4
20090301|2008-09-09 05:00,9,114.95,114.95,114.85,114.85,2
20090301|2008-09-09 05:30,9,114.88,114.88,114.88,114.88,1
20090301|2008-09-09 07:00,9,115.02,115.02,115.02,115.02,1
20090301|2008-09-09 07:30,9,115.1,115.17,115.1,115.17,2
20090301|2008-09-09 08:30,9,115.2,115.2,115.2,115.2,1
20090301|2008-09-09 09:30,9,115.26,115.44,115.26,115.44,3
20090301|2008-09-09 10:00,9,115.61,115.61,115.55,115.61,3
20090301|2008-09-09 11:30,9,115.6,115.6,115.6,115.6,1
20090301|2008-09-09 12:00,9,115.41,115.41,115.41,115.41,1
20090301|2008-09-09 13:00,9,115.61,115.61,115.61,115.61,1
20090301|2008-09-09 13:30,9,115.62,115.62,115.62,115.62,1
20090301|2008-09-09 14:00,9,115.65,115.7,115.65,115.7,2
20090301|2008-09-10 03:30,10,115.4,115.4,115.4,115.4,1
20090301|2008-09-10 06:00,10,115.39,115.39,115.39,115.39,1
20090301|2008-09-10 06:30,10,115.32,115.32,115.32,115.32,1
20090301|2008-09-10 09:00,10,115.24,115.29,115.24,115.29,2
20090301|2008-09-11 05:30,11,115.36,115.36,115.36,115.36,1
20090301|2008-09-11 10:00,11,115.24,115.24,115.24,115.24,1
20090301|2008-09-11 10:30,11,115.19,115.19,115.19,115.19,1
20090301|2008-09-11 11:30,11,115.4,115.4,115.4,115.4,1
20090301|2008-09-11 13:00,11,115.21,115.21,115.21,115.21,1
20090301|2008-09-12 01:00,12,115.04,115.04,114.94,114.94,3
20090301|2008-09-12 01:30,12,114.99,114.99,114.94,114.94,2
20090301|2008-09-12 03:30,12,114.86,114.86,114.86,114.86,1
20090301|2008-09-12 04:00,12,114.92,114.92,114.84,114.84,7
20090301|2008-09-12 04:30,12,114.79,114.79,114.71,114.71,5
20090301|2008-09-12 05:30,12,115,115,115,115,1
20090301|2008-09-12 06:30,12,115.04,115.04,115.04,115.04,1
20090301|2008-09-12 07:00,12,115.08,115.08,115.08,115.08,1
20090301|2008-09-12 08:00,12,115.11,115.11,115.11,115.11,1
20090301|2008-09-12 08:30,12,115.1,115.1,115.1,115.1,2
20090301|2008-09-12 09:00,12,115.06,115.06,115.06,115.06,1
20090301|2008-09-12 09:30,12,114.9,114.9,114.71,114.71,3
20090301|2008-09-12 10:00,12,114.6,114.6,114.31,114.31,5
20090301|2008-09-12 14:00,12,114.46,114.46,114.46,114.46,1
20090301|2008-09-15 01:00,15,115.6,115.71,115.6,115.71,4
20090301|2008-09-15 01:30,15,115.49,115.49,115.4,115.47,4
20090301|2008-09-15 02:00,15,115.67,115.75,115.67,115.75,8
20090301|2008-09-15 07:00,15,115.78,115.8,115.78,115.8,2
20090301|2008-09-15 08:00,15,115.72,115.72,115.72,115.72,1
20090301|2008-09-15 09:30,15,115.6,115.6,115.6,115.6,1
20090301|2008-09-15 10:00,15,115.4,115.42,115.28,115.35,4
20090301|2008-09-15 11:00,15,115.6,115.6,115.5,115.5,2
20090301|2008-09-15 12:00,15,115.7,115.7,115.7,115.7,1
20090301|2008-09-15 14:30,15,115.87,115.87,115.87,115.87,1
20090301|2008-09-16 01:00,16,116.06,116.07,116.06,116.07,2
20090301|2008-09-16 02:00,16,115.94,116.08,115.94,116.08,2
20090301|2008-09-16 02:30,16,116.12,116.12,116.12,116.12,1
20090301|2008-09-16 06:00,16,116.46,116.46,116.46,116.46,1
20090301|2008-09-16 07:00,16,116.28,116.28,116.28,116.28,1
20090301|2008-09-16 09:30,16,115.85,115.85,115.85,115.85,1
20090301|2008-09-16 10:00,16,116,116,116,116,2
20090301|2008-09-16 11:00,16,115.85,115.85,115.83,115.83,2
20090301|2008-09-16 13:00,16,115.83,115.97,115.83,115.96,4
20090301|2008-09-16 13:30,16,115.74,115.74,115.52,115.52,12
20090301|2008-09-16 14:00,16,115.47,115.47,115.47,115.47,1
20090301|2008-09-16 14:30,16,115.52,115.52,115.42,115.42,6
20090301|2008-09-17 01:30,17,115.67,115.67,115.66,115.66,2
20090301|2008-09-17 04:30,17,115.57,115.57,115.57,115.57,1
20090301|2008-09-17 05:00,17,115.45,115.45,115.32,115.32,3
20090301|2008-09-17 05:30,17,115.3,115.35,115.3,115.35,4
20090301|2008-09-17 06:30,17,115.36,115.36,115.36,115.36,1
20090301|2008-09-17 07:30,17,115.55,115.55,115.53,115.53,3
20090301|2008-09-17 08:00,17,115.6,115.71,115.6,115.7,3
20090301|2008-09-17 09:00,17,115.48,115.48,115.48,115.48,1
20090301|2008-09-17 09:30,17,115.74,115.74,115.74,115.74,1
20090301|2008-09-17 11:00,17,116.15,116.24,116.01,116.24,6
20090301|2008-09-17 14:30,17,115.96,116,115.96,116,3
20090301|2008-09-18 03:30,18,115.75,115.75,115.66,115.67,4
20090301|2008-09-18 09:00,18,115.45,115.45,115.45,115.45,1
20090301|2008-09-18 09:30,18,115.7,115.7,115.65,115.65,17
20090301|2008-09-18 10:00,18,115.75,115.76,115.75,115.76,2
20090301|2008-09-18 10:30,18,115.8,115.8,115.8,115.8,1
20090301|2008-09-19 01:00,19,115,115.02,114.75,114.75,12
20090301|2008-09-19 01:30,19,114.77,114.8,114.59,114.59,7
20090301|2008-09-19 02:00,19,114.62,114.68,114.62,114.68,4
20090301|2008-09-19 02:30,19,114.75,114.75,114.75,114.75,2
20090301|2008-09-19 03:00,19,114.88,114.88,114.88,114.88,1
20090301|2008-09-19 05:30,19,114.9,115,114.9,115,2
20090301|2008-09-19 06:00,19,115.17,115.17,115.17,115.17,2
20090301|2008-09-19 06:30,19,114.83,114.83,114.69,114.76,10
20090301|2008-09-19 07:00,19,114.69,114.69,114.4,114.48,12
20090301|2008-09-19 07:30,19,114.44,114.45,114.37,114.44,4
20090301|2008-09-19 08:00,19,114.3,114.3,114.3,114.3,1
20090301|2008-09-19 08:30,19,114.34,114.38,114.34,114.38,2
20090301|2008-09-19 09:00,19,114.44,114.44,114.37,114.37,4
20090301|2008-09-19 09:30,19,114.3,114.3,114.15,114.18,5
20090301|2008-09-19 10:00,19,114.09,114.09,114.09,114.09,1
20090301|2008-09-19 10:30,19,114.13,114.13,114.01,114.01,4
20090301|2008-09-19 11:00,19,114.04,114.04,113.95,113.95,5
20090301|2008-09-19 11:30,19,113.92,113.92,113.89,113.89,3
20090301|2008-09-19 13:00,19,114.1,114.1,114.1,114.1,1
20090301|2008-09-22 04:00,22,114.1,114.1,114.1,114.1,1
20090301|2008-09-22 05:00,22,114.14,114.14,114.14,114.14,2
20090301|2008-09-22 06:00,22,113.77,113.77,113.68,113.68,2
20090301|2008-09-22 06:30,22,113.74,113.74,113.73,113.73,2
20090301|2008-09-22 07:00,22,113.69,113.69,113.69,113.69,1
20090301|2008-09-22 07:30,22,113.66,113.66,113.66,113.66,2
20090301|2008-09-22 08:00,22,113.56,113.56,113.48,113.48,4
20090301|2008-09-22 08:30,22,113.58,113.62,113.58,113.61,3
20090301|2008-09-22 09:00,22,113.56,113.56,113.5,113.5,4
20090301|2008-09-22 09:30,22,113.51,113.51,113.51,113.51,1
20090301|2008-09-22 10:00,22,113.53,113.71,113.53,113.71,4
20090301|2008-09-22 10:30,22,113.68,113.68,113.68,113.68,1
20090301|2008-09-22 12:30,22,113.77,113.77,113.77,113.77,1
20090301|2008-09-23 05:00,23,113.95,113.95,113.95,113.95,2
20090301|2008-09-23 06:00,23,113.96,113.96,113.96,113.96,2
20090301|2008-09-23 06:30,23,113.89,113.91,113.89,113.91,6
20090301|2008-09-23 07:30,23,114.02,114.02,114.02,114.02,1
20090301|2008-09-23 08:30,23,113.82,113.82,113.82,113.82,1
20090301|2008-09-23 09:00,23,113.82,113.82,113.81,113.81,4
20090301|2008-09-23 13:30,23,113.86,113.86,113.86,113.86,4
20090301|2008-09-24 01:30,24,113.88,113.88,113.88,113.88,3
20090301|2008-09-24 03:00,24,114.35,114.35,114.35,114.35,1
20090301|2008-09-24 03:30,24,114.14,114.14,114.14,114.14,1
20090301|2008-09-24 04:30,24,114.3,114.3,114.21,114.21,3
20090301|2008-09-24 05:00,24,114.2,114.32,114.2,114.32,7
20090301|2008-09-24 06:00,24,114.15,114.15,114.15,114.15,2
20090301|2008-09-24 08:30,24,114.33,114.36,114.33,114.36,3
20090301|2008-09-24 09:00,24,114.42,114.42,114.37,114.37,3
20090301|2008-09-24 10:00,24,114.42,114.42,114.42,114.42,2
20090301|2008-09-24 10:30,24,114.39,114.39,114.39,114.39,1
20090301|2008-09-24 11:00,24,114.38,114.43,114.38,114.43,3
20090301|2008-09-24 11:30,24,114.35,114.35,114.35,114.35,1
20090301|2008-09-24 12:00,24,114.35,114.35,114.35,114.35,1
20090301|2008-09-24 13:00,24,114.41,114.41,114.41,114.41,1
20090301|2008-09-24 13:30,24,114.36,114.36,114.36,114.36,1
20090301|2008-09-24 14:00,24,114.44,114.44,114.36,114.36,2
20090301|2008-09-24 14:30,24,114.44,114.49,114.44,114.44,3
20090301|2008-09-25 02:30,25,114.2,114.23,114.18,114.19,5
20090301|2008-09-25 03:00,25,114.17,114.17,114.12,114.12,2
20090301|2008-09-25 03:30,25,114.02,114.02,114,114,2
20090301|2008-09-25 04:00,25,114,114,114,114,150
20090301|2008-09-25 05:30,25,114.17,114.27,114.17,114.25,52
20090301|2008-09-25 06:00,25,114.15,114.18,114.15,114.18,51
20090301|2008-09-25 07:00,25,113.97,113.97,113.97,113.97,1
20090301|2008-09-25 07:30,25,114.08,114.1,114.08,114.1,3
20090301|2008-09-25 08:30,25,114.03,114.03,114.03,114.03,1
20090301|2008-09-25 09:00,25,113.89,113.89,113.89,113.89,1
20090301|2008-09-25 09:30,25,113.87,113.92,113.87,113.92,2
20090301|2008-09-25 10:00,25,113.74,113.74,113.74,113.74,3
20090301|2008-09-25 11:30,25,113.78,113.78,113.78,113.78,1
20090301|2008-09-25 14:30,25,113.8,113.8,113.8,113.8,1
20090301|2008-09-26 01:00,26,114.02,114.03,114.02,114.03,2
20090301|2008-09-26 02:30,26,114.16,114.2,114.16,114.2,3
20090301|2008-09-26 04:00,26,113.98,114.06,113.98,114.01,3
20090301|2008-09-26 07:30,26,114.34,114.39,114.34,114.39,2
20090301|2008-09-26 08:00,26,114.36,114.36,114.36,114.36,1
20090301|2008-09-26 08:30,26,114.29,114.29,114.29,114.29,1
20090301|2008-09-26 09:00,26,114.39,114.47,114.39,114.47,4
20090301|2008-09-26 09:30,26,114.36,114.36,114.35,114.35,2
20090301|2008-09-26 10:00,26,114.23,114.23,114.23,114.23,1
20090301|2008-09-26 11:00,26,114.44,114.46,114.44,114.46,2
20090301|2008-09-26 11:30,26,114.43,114.43,114.43,114.43,3
20090301|2008-09-26 13:00,26,114.43,114.43,114.43,114.43,1
20090301|2008-09-26 14:00,26,114.37,114.37,114.37,114.37,1
20090301|2008-09-26 14:30,26,114.35,114.35,114.3,114.3,7
20090301|2008-09-29 01:00,29,114.43,114.45,114.4,114.4,3
20090301|2008-09-29 01:30,29,114.39,114.53,114.39,114.53,3
20090301|2008-09-29 02:00,29,114.36,114.51,114.34,114.47,21
20090301|2008-09-29 02:30,29,114.43,115.15,114.43,115.09,43
20090301|2008-09-29 03:00,29,115.09,115.09,115.09,115.09,8
20090301|2008-09-29 03:30,29,115.13,115.15,115.13,115.15,2
20090301|2008-09-29 04:30,29,115.15,115.15,115.15,115.15,1
20090301|2008-09-29 05:00,29,115.2,115.2,115.18,115.18,2
20090301|2008-09-29 06:00,29,115.23,115.23,115.23,115.23,1
20090301|2008-09-29 07:00,29,115.17,115.17,115.17,115.17,1
20090301|2008-09-29 07:30,29,115.23,115.3,115.23,115.3,4
20090301|2008-09-29 08:00,29,115.31,115.44,115.31,115.42,5
20090301|2008-09-29 08:30,29,115.55,115.68,115.53,115.68,18
20090301|2008-09-29 09:00,29,115.61,115.73,115.59,115.73,14
20090301|2008-09-29 09:30,29,115.83,115.83,115.83,115.83,1
20090301|2008-09-29 10:00,29,116,116,116,116,5
20090301|2008-09-29 12:00,29,115.8,115.8,115.8,115.8,1
20090301|2008-09-29 12:30,29,115.95,115.95,115.95,115.95,1
20090301|2008-09-29 13:30,29,116.28,116.28,116.16,116.16,3
20090301|2008-09-29 14:00,29,116.26,116.29,116.24,116.29,3
20090301|2008-09-29 14:30,29,116.41,116.41,116.41,116.41,2
20090301|2008-09-30 01:00,30,116.09,116.09,115.92,115.92,2
20090301|2008-09-30 01:30,30,116.04,116.04,116.04,116.04,1
20090301|2008-09-30 02:00,30,116,116,116,116,2
20090301|2008-09-30 02:30,30,115.91,115.91,115.91,115.91,1
20090301|2008-09-30 03:00,30,115.74,115.74,115.74,115.74,1
20090301|2008-09-30 05:00,30,115.65,115.65,115.65,115.65,1
20090301|2008-09-30 07:00,30,115.81,115.81,115.81,115.81,5
20090301|2008-09-30 09:30,30,115.65,115.65,115.65,115.65,20
20090301|2008-09-30 11:00,30,115.53,115.53,115.53,115.53,2
20090301|2008-09-30 13:30,30,115.35,115.35,115.35,115.35,1
20090301|2008-10-01 07:30,1,115.55,115.55,115.55,115.55,1
20090301|2008-10-01 08:00,1,115.7,115.7,115.7,115.7,2
20090301|2008-10-01 08:30,1,115.76,115.76,115.75,115.75,2
20090301|2008-10-01 09:00,1,115.9,115.9,115.9,115.9,1
20090301|2008-10-01 09:30,1,115.95,115.95,115.95,115.95,1
20090301|2008-10-01 11:00,1,115.6,115.6,115.6,115.6,5
20090301|2008-10-01 11:30,1,115.34,115.34,115.34,115.34,2
20090301|2008-10-01 12:30,1,115.29,115.29,115.29,115.29,1
20090301|2008-10-01 14:00,1,115.29,115.29,115.29,115.29,1
20090301|2008-10-02 01:00,2,115.51,115.51,115.51,115.51,1
20090301|2008-10-02 01:30,2,115.46,115.46,115.46,115.46,1
20090301|2008-10-02 07:30,2,116,116,116,116,3
20090301|2008-10-02 08:00,2,115.92,115.92,115.92,115.92,1
20090301|2008-10-02 09:00,2,116,116,116,116,1
20090301|2008-10-02 11:30,2,116.23,116.24,116.23,116.24,2
20090301|2008-10-02 14:00,2,116.28,116.28,116.28,116.28,5
20090301|2008-10-02 14:30,2,116.34,116.34,116.33,116.33,6
20090301|2008-10-03 01:00,3,116.1,116.14,116.1,116.14,2
20090301|2008-10-03 01:30,3,116.14,116.14,116.14,116.14,1
20090301|2008-10-03 02:00,3,116.37,116.38,116.37,116.38,4
20090301|2008-10-03 04:30,3,116.5,116.7,116.5,116.7,4
20090301|2008-10-03 05:00,3,116.73,116.73,116.73,116.73,1
20090301|2008-10-03 06:00,3,116.77,116.96,116.77,116.96,3
20090301|2008-10-03 06:30,3,116.87,117.11,116.85,117.07,10
20090301|2008-10-03 07:00,3,116.9,117.01,116.87,117.01,3
20090301|2008-10-03 07:30,3,116.74,116.74,116.53,116.53,2
20090301|2008-10-03 08:00,3,116.47,116.47,116.47,116.47,1
20090301|2008-10-03 13:30,3,116.53,116.53,116.53,116.53,5
20090301|2008-10-06 01:00,6,116.75,117.14,116.75,117.1,5
20090301|2008-10-06 01:30,6,117.18,117.18,117.14,117.14,2
20090301|2008-10-06 03:30,6,117.06,117.3,117.06,117.3,5
20090301|2008-10-06 04:00,6,117.26,117.26,117.26,117.26,1
20090301|2008-10-06 04:30,6,117.3,117.4,117.3,117.4,2
20090301|2008-10-06 05:00,6,117.4,117.4,117.4,117.4,2
20090301|2008-10-06 06:00,6,117.35,117.4,117.35,117.4,3
20090301|2008-10-06 06:30,6,117.39,117.39,117.34,117.34,3
20090301|2008-10-06 08:30,6,117.34,117.34,117.34,117.34,15
20090301|2008-10-06 09:00,6,117.36,117.56,117.36,117.56,6
20090301|2008-10-06 09:30,6,117.61,117.69,117.61,117.69,3
20090301|2008-10-06 10:00,6,117.55,117.6,117.54,117.54,4
20090301|2008-10-06 11:00,6,117.59,117.59,117.59,117.59,1
20090301|2008-10-06 11:30,6,117.6,117.6,117.6,117.6,1
20090301|2008-10-06 12:30,6,117.53,117.53,117.53,117.53,1
20090301|2008-10-06 13:00,6,117.56,117.59,117.56,117.59,2
20090301|2008-10-06 13:30,6,117.61,117.65,117.61,117.65,7
20090301|2008-10-06 14:00,6,117.53,117.55,117.53,117.55,2
20090301|2008-10-06 14:30,6,117.45,117.45,117.45,117.45,1
20090301|2008-10-07 01:30,7,117.27,117.27,117.19,117.19,21
20090301|2008-10-07 02:00,7,117.22,117.22,117.11,117.11,2
20090301|2008-10-07 02:30,7,117.25,117.25,117.25,117.25,1
20090301|2008-10-07 03:00,7,117.42,117.74,117.42,117.7,6
20090301|2008-10-07 03:30,7,117.7,117.73,117.5,117.5,3
20090301|2008-10-07 07:30,7,117.45,117.45,117.4,117.4,2
20090301|2008-10-07 08:00,7,117.2,117.2,117.05,117.1,12
20090301|2008-10-07 08:30,7,117.18,117.4,117.18,117.4,2
20090301|2008-10-07 09:30,7,117.4,117.4,117.4,117.4,1
20090301|2008-10-07 10:00,7,117.53,117.54,117.53,117.54,2
20090301|2008-10-07 10:30,7,117.49,117.49,117.49,117.49,2
20090301|2008-10-07 11:00,7,117.64,117.64,117.63,117.63,5
20090301|2008-10-07 12:00,7,117.69,117.75,117.69,117.75,2
20090301|2008-10-07 12:30,7,117.7,117.77,117.7,117.73,4
20090301|2008-10-08 01:00,8,117.99,118.19,117.94,118.18,13
20090301|2008-10-08 01:30,8,117.95,117.95,117.95,117.95,1
20090301|2008-10-08 04:00,8,117.9,117.9,117.9,117.9,3
20090301|2008-10-08 04:30,8,118.1,118.1,118.1,118.1,5
20090301|2008-10-08 05:00,8,118.16,118.17,118.16,118.17,206
20090301|2008-10-08 05:30,8,117.9,117.9,117.9,117.9,1
20090301|2008-10-08 06:00,8,117.2,117.53,117.2,117.53,2
20090301|2008-10-08 06:30,8,117.2,117.2,117.2,117.2,1
20090301|2008-10-08 07:30,8,117.59,117.63,117.59,117.62,13
20090301|2008-10-08 08:30,8,117.4,117.4,117.4,117.4,1
20090301|2008-10-08 09:00,8,117.48,117.48,117.33,117.33,2
20090301|2008-10-08 09:30,8,117.2,117.2,117.2,117.2,1
20090301|2008-10-08 11:00,8,116.9,116.96,116.9,116.96,2
20090301|2008-10-08 12:00,8,116.67,116.8,116.67,116.8,5
20090301|2008-10-08 12:30,8,116.87,116.87,116.87,116.87,2
20090301|2008-10-09 01:00,9,116.99,117.04,116.99,117.04,2
20090301|2008-10-09 02:00,9,116.8,116.8,116.8,116.8,3
20090301|2008-10-09 03:00,9,116.14,116.15,116.14,116.15,2
20090301|2008-10-09 10:00,9,116.67,116.67,116.67,116.67,1
20090301|2008-10-09 14:00,9,116.34,116.34,116.34,116.34,1
20090301|2008-10-10 08:30,10,116.17,116.17,116.17,116.17,1
20090301|2008-10-10 09:00,10,115.44,115.44,115.35,115.35,2
20090301|2008-10-10 10:00,10,115.79,115.89,115.79,115.89,2
20090301|2008-10-10 10:30,10,115.5,115.53,115.4,115.4,3
20090301|2008-10-10 11:00,10,115.24,115.28,115.24,115.28,2
20090301|2008-10-10 12:30,10,115.79,115.79,115.79,115.79,1
20090301|2008-10-10 13:00,10,115.65,115.65,115.65,115.65,1
20090301|2008-10-10 14:00,10,115.5,115.5,115.5,115.5,1
20090301|2008-10-10 14:30,10,115.2,115.2,114.99,115.02,4
20090301|2008-10-13 01:30,13,114.8,114.8,114.8,114.8,1
20090301|2008-10-13 02:30,13,114.78,114.85,114.78,114.85,2
20090301|2008-10-13 03:30,13,114.69,114.69,114.69,114.69,1
20090301|2008-10-13 04:30,13,114.95,114.95,114.95,114.95,1
20090301|2008-10-13 06:00,13,115.1,115.1,115.1,115.1,1
20090301|2008-10-13 12:00,13,114.7,114.7,114.7,114.7,2
20090301|2008-10-13 13:30,13,114.64,114.64,114.64,114.64,1
20090301|2008-10-13 14:30,13,114.55,114.55,114.55,114.55,1
20090301|2008-10-14 03:00,14,114.51,114.51,114.51,114.51,2
20090301|2008-10-14 04:30,14,114.78,114.78,114.78,114.78,1
20090301|2008-10-14 06:00,14,114.68,114.68,114.68,114.68,1
20090301|2008-10-14 07:00,14,114.8,114.8,114.8,114.8,4
20090301|2008-10-14 13:30,14,114.56,114.56,114.56,114.56,1
20090301|2008-10-15 08:30,15,114.41,114.42,114.28,114.28,12
20090301|2008-10-15 14:30,15,114.32,114.32,114.32,114.32,1
20090301|2008-10-16 01:00,16,114.68,114.73,114.68,114.73,4
20090301|2008-10-16 07:30,16,114.29,114.29,114.29,114.29,1
20090301|2008-10-16 08:00,16,114.2,114.25,114.18,114.25,3
20090301|2008-10-16 09:00,16,114.61,114.61,114.61,114.61,1
20090301|2008-10-16 10:30,16,114.78,114.78,114.78,114.78,1
20090301|2008-10-16 11:00,16,114.67,114.67,114.67,114.67,1
20090301|2008-10-16 12:00,16,114.8,114.8,114.8,114.8,1
20090301|2008-10-16 13:30,16,114.65,114.65,114.65,114.65,1
20090301|2008-10-16 14:00,16,114.64,114.64,114.64,114.64,1
20090301|2008-10-17 01:00,17,114.42,114.42,114.42,114.42,2
20090301|2008-10-17 04:00,17,114.78,114.78,114.78,114.78,1
20090301|2008-10-17 07:00,17,114.96,114.96,114.96,114.96,4
20090301|2008-10-17 07:30,17,115.09,115.09,115.09,115.09,1
20090301|2008-10-17 08:00,17,115.5,115.55,115.5,115.55,3
20090301|2008-10-17 08:30,17,115.48,115.48,115.48,115.48,1
20090301|2008-10-17 09:30,17,115.55,115.55,115.55,115.55,1
20090301|2008-10-17 10:00,17,115.18,115.18,115.18,115.18,1
20090301|2008-10-17 10:30,17,115.15,115.15,115.14,115.14,2
20090301|2008-10-17 11:30,17,115.1,115.1,115.1,115.1,1
20090301|2008-10-17 13:30,17,115.16,115.16,115.15,115.15,2
20090301|2008-10-20 01:00,20,114.78,114.78,114.78,114.78,1
20090301|2008-10-20 02:00,20,114.8,114.8,114.8,114.8,1
20090301|2008-10-20 02:30,20,114.79,114.79,114.79,114.79,1
20090301|2008-10-20 03:30,20,114.83,114.83,114.83,114.83,1
20090301|2008-10-20 06:00,20,114.8,114.8,114.76,114.76,4
20090301|2008-10-20 06:30,20,114.84,114.95,114.84,114.95,2
20090301|2008-10-20 07:30,20,115.1,115.1,115.1,115.1,1
20090301|2008-10-20 08:30,20,115.19,115.19,115.19,115.19,1
20090301|2008-10-20 11:00,20,115.09,115.09,115.09,115.09,1
20090301|2008-10-20 11:30,20,115.1,115.1,115.1,115.1,2
20090301|2008-10-20 13:00,20,115.21,115.21,115.21,115.21,1
20090301|2008-10-20 13:30,20,115.3,115.3,115.3,115.3,3
20090301|2008-10-21 03:00,21,115.57,115.57,115.57,115.57,3
20090301|2008-10-21 05:30,21,115.29,115.29,115.29,115.29,1
20090301|2008-10-21 06:00,21,115.27,115.27,115.27,115.27,1
20090301|2008-10-21 06:30,21,115.54,115.54,115.54,115.54,1
20090301|2008-10-21 07:30,21,115.59,115.59,115.59,115.59,1
20090301|2008-10-21 08:00,21,115.74,115.74,115.74,115.74,1
20090301|2008-10-21 08:30,21,115.72,115.78,115.72,115.78,2
20090301|2008-10-21 09:00,21,115.64,115.64,115.5,115.5,4
20090301|2008-10-21 11:00,21,116,116,116,116,8
20090301|2008-10-21 12:00,21,115.95,115.95,115.95,115.95,1
20090301|2008-10-21 14:30,21,116.01,116.01,116.01,116.01,1
20090301|2008-10-22 01:00,22,116.12,116.16,116.08,116.15,5
20090301|2008-10-22 03:00,22,116.18,116.22,116.18,116.22,2
20090301|2008-10-22 03:30,22,116.25,116.27,116.2,116.27,9
20090301|2008-10-22 04:00,22,116.35,116.49,116.35,116.48,6
20090301|2008-10-22 04:30,22,116.5,116.56,116.46,116.46,4
20090301|2008-10-22 08:00,22,116.56,116.59,116.56,116.59,2
20090301|2008-10-22 08:30,22,116.61,116.67,116.54,116.59,10
20090301|2008-10-22 09:00,22,116.7,116.88,116.7,116.88,11
20090301|2008-10-22 09:30,22,116.89,116.89,116.77,116.77,3
20090301|2008-10-22 10:00,22,116.85,117.11,116.85,117.03,11
20090301|2008-10-22 10:30,22,116.99,116.99,116.99,116.99,1
20090301|2008-10-22 11:00,22,116.98,116.98,116.98,116.98,1
20090301|2008-10-22 11:30,22,116.9,116.9,116.9,116.9,1
20090301|2008-10-22 12:00,22,117.06,117.06,117.06,117.06,1
20090301|2008-10-22 12:30,22,117.17,117.17,117.12,117.17,3
20090301|2008-10-22 13:00,22,117.15,117.15,117.15,117.15,1
20090301|2008-10-22 13:30,22,117.19,117.26,117.19,117.24,3
20090301|2008-10-22 14:30,22,117.33,117.34,117.33,117.34,3
20090301|2008-10-23 01:30,23,117,117,117,117,1
20090301|2008-10-23 02:30,23,116.84,116.84,116.84,116.84,1
20090301|2008-10-23 03:00,23,116.97,116.97,116.97,116.97,1
20090301|2008-10-23 04:30,23,117.06,117.06,117.04,117.04,200
20090301|2008-10-23 05:00,23,117.2,117.2,117.15,117.15,4
20090301|2008-10-23 06:00,23,117.27,117.27,117.27,117.27,1
20090301|2008-10-23 06:30,23,117.3,117.33,117.3,117.33,2
20090301|2008-10-23 07:00,23,117.32,117.48,117.32,117.48,10
20090301|2008-10-23 07:30,23,117.63,117.72,117.63,117.72,4
20090301|2008-10-23 13:30,23,117.68,117.72,117.68,117.72,5
20090301|2008-10-24 01:00,24,117.36,117.93,117.36,117.93,87
20090301|2008-10-24 01:30,24,117.94,117.98,117.88,117.98,29
20090301|2008-10-24 03:00,24,117.85,117.85,117.85,117.85,1
20090301|2008-10-24 03:30,24,118,118,117.75,117.75,2
20090301|2008-10-24 04:30,24,117.99,117.99,117.88,117.88,2
20090301|2008-10-24 05:00,24,117.99,118.13,117.99,118.13,2
20090301|2008-10-24 06:00,24,117.95,117.95,117.95,117.95,1
20090301|2008-10-24 07:30,24,117.91,117.91,117.91,117.91,1
20090301|2008-10-24 08:30,24,117.68,117.68,117.52,117.52,5
20090301|2008-10-24 09:00,24,117.51,117.63,117.51,117.63,3
20090301|2008-10-24 10:00,24,117.48,117.48,117.48,117.48,1
20090301|2008-10-24 11:00,24,117.46,117.62,117.46,117.62,4
20090301|2008-10-27 02:00,27,117.74,117.92,117.74,117.85,7
20090301|2008-10-27 02:30,27,117.9,117.9,117.81,117.81,2
20090301|2008-10-27 03:00,27,117.86,117.86,117.86,117.86,1
20090301|2008-10-27 03:30,27,117.69,117.71,117.66,117.66,3
20090301|2008-10-27 04:00,27,117.67,117.67,117.67,117.67,1
20090301|2008-10-27 04:30,27,117.53,117.53,117.51,117.51,2
20090301|2008-10-27 05:00,27,117.58,117.58,117.58,117.58,2
20090301|2008-10-27 06:00,27,117.48,117.48,117.48,117.48,2
20090301|2008-10-27 06:30,27,117.52,117.53,117.52,117.53,12
20090301|2008-10-27 07:30,27,117.46,117.46,117.46,117.46,1
20090301|2008-10-27 10:00,27,117.57,117.57,117.57,117.57,2
20090301|2008-10-27 11:00,27,117.52,117.52,117.52,117.52,3
20090301|2008-10-27 12:30,27,117.24,117.24,117.24,117.24,2
20090301|2008-10-27 15:30,27,117.4,117.4,117.4,117.4,1
20090301|2008-10-28 02:00,28,117,117.04,117,117.04,4
20090301|2008-10-28 02:30,28,116.95,116.95,116.88,116.88,3
20090301|2008-10-28 03:30,28,116.72,116.72,116.72,116.72,6
20090301|2008-10-28 06:30,28,116.84,116.84,116.84,116.84,1
20090301|2008-10-28 07:00,28,116.96,116.96,116.91,116.91,4
20090301|2008-10-28 07:30,28,117.16,117.18,117.16,117.17,12
20090301|2008-10-28 08:00,28,117.5,117.5,117.5,117.5,1
20090301|2008-10-28 08:30,28,117.49,117.6,117.49,117.6,2
20090301|2008-10-28 09:00,28,117.73,117.73,117.73,117.73,1
20090301|2008-10-28 09:30,28,117.56,117.56,117.56,117.56,1
20090301|2008-10-28 10:00,28,117.6,117.6,117.6,117.6,1
20090301|2008-10-28 11:00,28,117.4,117.4,117.4,117.4,2
20090301|2008-10-28 11:30,28,117.5,117.5,117.5,117.5,10
20090301|2008-10-28 12:00,28,117.58,117.58,117.55,117.55,2
20090301|2008-10-28 14:30,28,117.22,117.22,117.22,117.22,1
20090301|2008-10-29 02:00,29,117.28,117.28,117.2,117.2,3
20090301|2008-10-29 03:00,29,117.48,117.48,117.48,117.48,1
20090301|2008-10-29 03:30,29,117.35,117.35,117.35,117.35,3
20090301|2008-10-29 04:30,29,117.37,117.39,117.28,117.28,6
20090301|2008-10-29 07:00,29,117.45,117.45,117.37,117.37,9
20090301|2008-10-29 07:30,29,117.25,117.25,117.25,117.25,2
20090301|2008-10-29 08:00,29,117.35,117.35,117.35,117.35,1
20090301|2008-10-29 08:30,29,117.2,117.2,117.2,117.2,2
20090301|2008-10-29 09:00,29,117,117,117,117,2
20090301|2008-10-29 10:30,29,117.19,117.19,117.14,117.14,3
20090301|2008-10-29 11:00,29,117.1,117.1,117.1,117.1,1
20090301|2008-10-29 13:00,29,117.23,117.23,117.23,117.23,2
20090301|2008-10-29 13:30,29,117.35,117.35,117.1,117.1,7
20090301|2008-10-29 14:30,29,117.05,117.05,117.05,117.05,1
20090301|2008-10-30 03:00,30,116.65,116.65,116.61,116.61,2
20090301|2008-10-30 04:00,30,116.7,116.8,116.7,116.8,3
20090301|2008-10-30 05:30,30,116.42,116.42,116.42,116.42,2
20090301|2008-10-30 06:00,30,116.42,116.42,116.42,116.42,5
20090301|2008-10-30 08:30,30,116.47,116.7,116.47,116.7,3
20090301|2008-10-30 09:00,30,116.58,116.58,116.58,116.58,8
20090301|2008-10-30 11:00,30,117.36,117.36,117.36,117.36,1
20090301|2008-10-30 11:30,30,117.2,117.2,117.2,117.2,15
20090301|2008-10-31 02:00,31,117.29,117.36,117.29,117.34,5
20090301|2008-10-31 06:00,31,117.42,117.42,117.42,117.42,1
20090301|2008-10-31 06:30,31,117.45,117.58,117.45,117.57,7
20090301|2008-10-31 07:00,31,117.55,117.55,117.55,117.55,50
20090301|2008-10-31 07:30,31,117.5,117.5,117.46,117.46,7
20090301|2008-10-31 08:00,31,117.45,117.45,117.34,117.34,9
20090301|2008-10-31 08:30,31,117.35,117.49,117.28,117.28,3
20090301|2008-10-31 09:00,31,117.27,117.28,117.06,117.06,7
20090301|2008-10-31 10:00,31,116.86,116.86,116.45,116.45,5
20090301|2008-10-31 10:30,31,116.65,116.65,116.65,116.65,10
20090301|2008-10-31 11:00,31,116.1,116.1,116.1,116.1,1
20090301|2008-10-31 12:00,31,116.2,116.2,116.15,116.15,2
20090301|2008-11-03 01:00,3,116.3,116.3,116.3,116.3,1
20090301|2008-11-03 01:30,3,116.27,116.27,116.27,116.27,5
20090301|2008-11-03 02:00,3,116,116,116,116,2
20090301|2008-11-03 02:30,3,116.38,116.38,116.38,116.38,2
20090301|2008-11-03 03:00,3,116.5,116.5,116.5,116.5,12
20090301|2008-11-03 03:30,3,116.49,116.49,116.49,116.49,5
20090301|2008-11-03 05:30,3,116.62,116.62,116.62,116.62,3
20090301|2008-11-03 06:00,3,116.6,116.6,116.6,116.6,1
20090301|2008-11-03 06:30,3,116.7,116.7,116.7,116.7,1
20090301|2008-11-03 07:00,3,116.83,116.83,116.83,116.83,1
20090301|2008-11-03 07:30,3,116.8,116.8,116.8,116.8,2
20090301|2008-11-03 11:30,3,116.85,116.85,116.85,116.85,2
20090301|2008-11-03 13:00,3,116.9,116.92,116.9,116.92,2
20090301|2008-11-03 14:30,3,116.99,116.99,116.99,116.99,1
20090301|2008-11-04 01:00,4,116.78,116.78,116.78,116.78,2
20090301|2008-11-04 04:30,4,116.63,116.63,116.63,116.63,1
20090301|2008-11-04 07:00,4,116.78,116.78,116.78,116.78,1
20090301|2008-11-04 07:30,4,116.82,116.82,116.82,116.82,1
20090301|2008-11-05 01:00,5,117,117,117,117,2
20090301|2008-11-05 02:00,5,117.09,117.09,117.09,117.09,1
20090301|2008-11-05 03:30,5,117.1,117.1,117.1,117.1,1
20090301|2008-11-05 05:30,5,116.79,116.79,116.59,116.59,3
20090301|2008-11-05 06:30,5,116.46,116.46,116.46,116.46,1
20090301|2008-11-05 13:30,5,117.12,117.16,117.12,117.16,3
20090301|2008-11-05 14:30,5,117.25,117.25,117.25,117.25,4
20090301|2008-11-06 04:30,6,117.5,117.7,117.5,117.7,9
20090301|2008-11-06 05:00,6,117.47,117.47,117.45,117.45,50
20090301|2008-11-06 05:30,6,117.59,117.82,117.59,117.82,3
20090301|2008-11-06 06:00,6,118.03,118.03,117.92,117.92,3
20090301|2008-11-06 07:00,6,117.9,117.9,117.9,117.9,1
20090301|2008-11-06 08:00,6,117.74,117.74,117.59,117.59,5
20090301|2008-11-06 09:00,6,117.8,117.8,117.8,117.8,1
20090301|2008-11-06 09:30,6,117.74,117.74,117.74,117.74,1
20090301|2008-11-06 12:00,6,117.8,117.8,117.8,117.8,1
20090301|2008-11-07 01:00,7,117.68,117.68,117.68,117.68,1
20090301|2008-11-07 01:30,7,117.67,117.67,117.65,117.65,2
20090301|2008-11-07 02:00,7,117.58,117.58,117.58,117.58,2
20090301|2008-11-07 02:30,7,117.68,117.68,117.68,117.68,1
20090301|2008-11-07 04:00,7,117.81,117.81,117.75,117.75,2
20090301|2008-11-07 05:30,7,117.8,117.8,117.8,117.8,1
20090301|2008-11-07 06:00,7,117.75,117.75,117.75,117.75,1
20090301|2008-11-07 07:00,7,117.9,118.1,117.9,118.1,6
20090301|2008-11-07 07:30,7,117.9,117.9,117.9,117.9,1
20090301|2008-11-07 09:00,7,117.9,117.9,117.9,117.9,1
20090301|2008-11-07 10:00,7,117.91,118.1,117.91,118.1,4
20090301|2008-11-07 10:30,7,117.97,117.97,117.97,117.97,1
20090301|2008-11-07 11:30,7,118.08,118.08,118.08,118.08,1
20090301|2008-11-07 12:00,7,118.01,118.01,118.01,118.01,1
20090301|2008-11-10 01:00,10,117.63,117.63,117.59,117.59,3
20090301|2008-11-10 01:30,10,117.5,117.5,117.5,117.5,2
20090301|2008-11-10 03:00,10,117.75,117.79,117.74,117.74,77
20090301|2008-11-10 03:30,10,117.75,117.75,117.75,117.75,19
20090301|2008-11-10 04:30,10,117.59,117.59,117.59,117.59,4
20090301|2008-11-10 07:30,10,117.66,117.66,117.66,117.66,1
20090301|2008-11-10 09:00,10,117.9,117.93,117.9,117.92,4
20090301|2008-11-10 09:30,10,117.98,117.98,117.98,117.98,2
20090301|2008-11-10 12:30,10,117.96,117.96,117.96,117.96,1
20090301|2008-11-11 01:00,11,118.09,118.09,118.08,118.08,2
20090301|2008-11-11 02:00,11,118,118,118,118,1
20090301|2008-11-11 03:30,11,118.02,118.02,118.02,118.02,2
20090301|2008-11-11 04:00,11,117.91,117.91,117.91,117.91,1
20090301|2008-11-11 05:00,11,117.81,117.95,117.8,117.94,180
20090301|2008-11-11 06:00,11,117.87,117.91,117.87,117.87,3
20090301|2008-11-11 06:30,11,117.94,117.94,117.94,117.94,1
20090301|2008-11-11 07:00,11,117.83,117.83,117.83,117.83,1
20090301|2008-11-11 08:30,11,118.05,118.19,118.05,118.15,31
20090301|2008-11-11 09:00,11,118.15,118.25,118.15,118.25,2
20090301|2008-11-11 09:30,11,118.21,118.21,118.15,118.15,22
20090301|2008-11-11 12:30,11,118.11,118.11,118.11,118.11,1
20090301|2008-11-11 13:30,11,117.99,117.99,117.99,117.99,1
20090301|2008-11-12 01:00,12,117.85,117.85,117.85,117.85,1
20090301|2008-11-12 02:00,12,118.04,118.04,118.04,118.04,1
20090301|2008-11-12 03:30,12,118.28,118.35,118.2,118.2,102
20090301|2008-11-12 04:00,12,118.19,118.19,118.19,118.19,1
20090301|2008-11-12 04:30,12,118.15,118.2,118.15,118.2,329
20090301|2008-11-12 05:00,12,118.24,118.24,118.24,118.24,1
20090301|2008-11-12 05:30,12,118.23,118.23,118.23,118.23,1
20090301|2008-11-12 06:00,12,118.35,118.35,118.35,118.35,1
20090301|2008-11-12 06:30,12,118.45,118.45,118.45,118.45,10
20090301|2008-11-12 07:00,12,118.41,118.41,118.41,118.41,6
20090301|2008-11-12 07:30,12,118.42,118.43,118.38,118.43,144
20090301|2008-11-12 08:00,12,118.52,118.54,118.5,118.5,1087
20090301|2008-11-12 09:00,12,118.53,118.53,118.44,118.44,3
20090301|2008-11-12 09:30,12,118.54,118.6,118.54,118.6,63
20090301|2008-11-12 12:00,12,118.63,118.63,118.63,118.63,3
20090301|2008-11-12 13:00,12,118.65,118.65,118.65,118.65,2
20090301|2008-11-12 14:30,12,118.65,118.65,118.65,118.65,2
20090301|2008-11-13 01:00,13,118.64,118.64,118.64,118.64,1
20090301|2008-11-13 01:30,13,118.56,118.57,118.56,118.57,11
20090301|2008-11-13 02:00,13,118.72,118.72,118.68,118.68,423
20090301|2008-11-13 03:00,13,118.68,118.68,118.68,118.68,36
20090301|2008-11-13 03:30,13,118.6,118.6,118.49,118.49,126
20090301|2008-11-13 04:00,13,118.49,118.49,118.49,118.49,1
20090301|2008-11-13 04:30,13,118.61,118.61,118.61,118.61,1
20090301|2008-11-13 07:30,13,118.74,118.75,118.74,118.75,7
20090301|2008-11-13 08:00,13,118.83,118.83,118.63,118.63,21
20090301|2008-11-13 10:00,13,118.39,118.47,118.39,118.46,4
20090301|2008-11-13 11:30,13,118.6,118.61,118.6,118.61,2
20090301|2008-11-13 12:30,13,118.49,118.49,118.49,118.49,1
20090301|2008-11-13 14:30,13,118.2,118.2,118.2,118.2,1
20090301|2008-11-14 01:00,14,118.23,118.23,118.19,118.19,4
20090301|2008-11-14 01:30,14,118.34,118.34,118.34,118.34,1
20090301|2008-11-14 03:00,14,118.11,118.11,118,118.03,5
20090301|2008-11-14 06:30,14,118.29,118.29,118.29,118.29,25
20090301|2008-11-14 07:30,14,118.41,118.44,118.41,118.44,21
20090301|2008-11-14 08:00,14,118.59,118.67,118.59,118.67,3
20090301|2008-11-14 09:30,14,118.85,118.87,118.85,118.87,2
20090301|2008-11-14 10:00,14,118.85,118.9,118.8,118.8,341
20090301|2008-11-14 12:00,14,118.66,118.66,118.66,118.66,1
20090301|2008-11-17 01:00,17,118.71,118.82,118.71,118.82,12
20090301|2008-11-17 02:30,17,118.6,118.61,118.6,118.61,21
20090301|2008-11-17 03:30,17,118.53,118.57,118.53,118.57,41
20090301|2008-11-17 04:30,17,118.79,118.79,118.79,118.79,1
20090301|2008-11-17 05:00,17,118.81,118.81,118.8,118.8,2
20090301|2008-11-17 05:30,17,118.77,118.77,118.77,118.77,84
20090301|2008-11-17 07:00,17,118.72,118.72,118.72,118.72,14
20090301|2008-11-17 07:30,17,118.75,118.82,118.75,118.82,15
20090301|2008-11-17 08:00,17,118.81,118.82,118.81,118.82,15
20090301|2008-11-17 09:00,17,118.84,118.91,118.84,118.91,7
20090301|2008-11-17 09:30,17,118.89,118.89,118.89,118.89,1
20090301|2008-11-17 11:30,17,118.82,118.82,118.82,118.82,5
20090301|2008-11-17 13:00,17,118.92,118.92,118.92,118.92,2
20090301|2008-11-17 14:30,17,118.91,118.91,118.91,118.91,1
20090301|2008-11-18 01:00,18,118.95,118.96,118.95,118.95,3
20090301|2008-11-18 01:30,18,118.86,119.03,118.86,119.03,24
20090301|2008-11-18 02:00,18,118.96,118.98,118.96,118.98,27
20090301|2008-11-18 03:00,18,118.91,118.92,118.91,118.92,13
20090301|2008-11-18 03:30,18,118.97,119.06,118.97,119.06,104
20090301|2008-11-18 04:00,18,118.95,118.95,118.95,118.95,1
20090301|2008-11-18 05:00,18,118.96,118.96,118.96,118.96,100
20090301|2008-11-18 05:30,18,119,119.03,119,119.03,61
20090301|2008-11-18 06:30,18,119.1,119.1,119.1,119.1,101
20090301|2008-11-18 07:00,18,119.07,119.07,119.06,119.06,16
20090301|2008-11-18 07:30,18,119.02,119.02,119.02,119.02,1
20090301|2008-11-18 08:00,18,119.03,119.11,119.03,119.11,6
20090301|2008-11-18 09:00,18,119,119,118.93,118.93,366
20090301|2008-11-18 09:30,18,118.93,118.93,118.91,118.91,21
20090301|2008-11-18 10:00,18,118.86,118.86,118.86,118.86,1
20090301|2008-11-18 10:30,18,118.95,118.95,118.95,118.95,1
20090301|2008-11-18 12:00,18,119.22,119.22,119.22,119.22,1
20090301|2008-11-18 12:30,18,119.27,119.33,119.26,119.26,13
20090301|2008-11-18 13:00,18,119.29,119.29,119.29,119.29,2
20090301|2008-11-18 13:30,18,119.26,119.26,119.26,119.26,1
20090301|2008-11-18 14:30,18,119.28,119.28,119.28,119.28,1
20090301|2008-11-19 01:00,19,119.27,119.27,119.27,119.27,1
20090301|2008-11-19 01:30,19,119.27,119.35,119.24,119.35,612
20090301|2008-11-19 02:00,19,119.34,119.45,119.34,119.43,335
20090301|2008-11-19 02:30,19,119.4,119.47,119.39,119.46,397
20090301|2008-11-19 03:00,19,119.4,119.42,119.38,119.41,461
20090301|2008-11-19 04:00,19,119.46,119.56,119.46,119.56,130
20090301|2008-11-19 04:30,19,119.57,119.63,119.57,119.61,246
20090301|2008-11-19 05:00,19,119.63,119.76,119.63,119.64,442
20090301|2008-11-19 05:30,19,119.8,119.89,119.8,119.82,633
20090301|2008-11-19 06:00,19,119.82,119.82,119.67,119.67,19
20090301|2008-11-19 06:30,19,119.69,119.75,119.69,119.75,45
20090301|2008-11-19 07:00,19,119.78,119.78,119.78,119.78,39
20090301|2008-11-19 07:30,19,119.68,119.73,119.68,119.69,914
20090301|2008-11-19 08:00,19,119.63,119.64,119.6,119.6,3
20090301|2008-11-19 08:30,19,119.49,119.49,119.43,119.49,57
20090301|2008-11-19 09:00,19,119.58,119.62,119.58,119.61,59
20090301|2008-11-19 09:30,19,119.57,119.77,119.57,119.77,278
20090301|2008-11-19 10:00,19,119.72,119.91,119.72,119.91,68
20090301|2008-11-19 10:30,19,119.85,119.91,119.82,119.91,361
20090301|2008-11-19 11:00,19,119.9,119.93,119.9,119.93,40
20090301|2008-11-19 11:30,19,119.87,119.87,119.87,119.87,230
20090301|2008-11-19 12:00,19,119.84,119.98,119.8,119.98,232
20090301|2008-11-19 12:30,19,119.97,120.02,119.97,120.02,34
20090301|2008-11-19 13:30,19,119.98,119.98,119.98,119.98,2
20090301|2008-11-19 14:00,19,120,120,120,120,1
20090301|2008-11-19 14:30,19,120.12,120.12,120.12,120.12,3
20090301|2008-11-20 01:00,20,120.28,120.41,120.24,120.39,629
20090301|2008-11-20 01:30,20,120.34,120.43,120.31,120.43,274
20090301|2008-11-20 02:00,20,120.42,120.52,120.33,120.33,133
20090301|2008-11-20 02:30,20,120.32,120.36,120.3,120.3,236
20090301|2008-11-20 03:00,20,120.3,120.38,120.3,120.35,309
20090301|2008-11-20 03:30,20,120.4,120.6,120.4,120.6,193
20090301|2008-11-20 04:00,20,120.52,120.52,120.43,120.43,26
20090301|2008-11-20 04:30,20,120.46,120.46,120.37,120.4,534
20090301|2008-11-20 05:00,20,120.37,120.37,120.3,120.3,21
20090301|2008-11-20 05:30,20,120.43,120.43,120.43,120.43,106
20090301|2008-11-20 06:00,20,120.47,120.7,120.47,120.7,37
20090301|2008-11-20 06:30,20,120.7,120.7,120.67,120.67,151
20090301|2008-11-20 07:00,20,120.61,120.61,120.61,120.61,1
20090301|2008-11-20 07:30,20,120.68,121.09,120.68,121.09,560
20090301|2008-11-20 08:00,20,120.93,121.04,120.89,120.91,593
20090301|2008-11-20 08:30,20,120.82,120.87,120.75,120.75,211
20090301|2008-11-20 09:00,20,120.92,121.22,120.92,121.18,958
20090301|2008-11-20 09:30,20,120.92,120.99,120.92,120.99,57
20090301|2008-11-20 10:00,20,120.9,120.9,120.83,120.9,192
20090301|2008-11-20 10:30,20,120.99,121.16,120.99,121.16,472
20090301|2008-11-20 11:00,20,121.29,121.33,120.99,120.99,512
20090301|2008-11-20 11:30,20,121.1,121.1,121.1,121.1,2
20090301|2008-11-20 12:00,20,121.13,121.16,121.13,121.16,52
20090301|2008-11-20 12:30,20,121.12,121.12,121.12,121.12,5
20090301|2008-11-20 13:00,20,121.2,121.2,121.2,121.2,1
20090301|2008-11-20 14:00,20,121.35,121.35,121.35,121.35,1
20090301|2008-11-20 14:30,20,121.47,121.54,121.46,121.5,21
20090301|2008-11-21 01:00,21,121.13,121.14,121.13,121.14,7
20090301|2008-11-21 01:30,21,121.04,121.29,121.04,121.29,347
20090301|2008-11-21 02:00,21,121.3,121.44,121.25,121.42,192
20090301|2008-11-21 02:30,21,121.5,121.6,121.34,121.34,963
20090301|2008-11-21 03:00,21,121.25,121.25,121.11,121.16,411
20090301|2008-11-21 03:30,21,121.08,121.08,120.82,120.83,259
20090301|2008-11-21 04:00,21,120.88,120.88,120.48,120.57,281
20090301|2008-11-21 05:00,21,120.67,120.73,120.61,120.61,24
20090301|2008-11-21 06:30,21,120.83,120.86,120.8,120.8,54
20090301|2008-11-21 07:00,21,120.85,120.85,120.85,120.85,1
20090301|2008-11-21 07:30,21,120.81,120.81,120.73,120.74,87
20090301|2008-11-21 08:00,21,120.65,120.66,120.56,120.62,252
20090301|2008-11-21 08:30,21,120.63,120.79,120.63,120.79,78
20090301|2008-11-21 09:00,21,120.93,120.93,120.72,120.73,4
20090301|2008-11-21 09:30,21,120.83,121.12,120.8,121.11,94
20090301|2008-11-21 10:00,21,121.12,121.16,120.92,120.97,880
20090301|2008-11-21 10:30,21,120.98,121,120.98,121,6
20090301|2008-11-21 11:00,21,120.97,120.98,120.94,120.98,6
20090301|2008-11-21 11:30,21,120.98,120.98,120.98,120.98,2
20090301|2008-11-21 12:00,21,121,121,121,121,1
20090301|2008-11-21 12:30,21,121.1,121.1,121.1,121.1,50
20090301|2008-11-21 13:00,21,120.96,120.96,120.96,120.96,2
20090301|2008-11-21 14:30,21,120.88,120.9,120.88,120.9,2
20090301|2008-11-24 01:00,24,120.86,121,120.85,121,361
20090301|2008-11-24 02:00,24,120.95,121.02,120.95,121.02,26
20090301|2008-11-24 02:30,24,121.05,121.05,120.87,120.96,230
20090301|2008-11-24 03:00,24,120.86,120.86,120.65,120.7,110
20090301|2008-11-24 03:30,24,120.68,120.79,120.68,120.79,1094
20090301|2008-11-24 04:30,24,120.71,120.71,120.63,120.63,69
20090301|2008-11-24 05:00,24,120.57,120.59,120.5,120.5,34
20090301|2008-11-24 05:30,24,120.5,120.58,120.5,120.58,209
20090301|2008-11-24 06:00,24,120.6,120.6,120.55,120.55,27
20090301|2008-11-24 06:30,24,120.67,120.72,120.67,120.67,304
20090301|2008-11-24 07:00,24,120.67,120.68,120.58,120.61,526
20090301|2008-11-24 07:30,24,120.55,120.61,120.54,120.61,251
20090301|2008-11-24 08:00,24,120.53,120.53,120.4,120.4,34
20090301|2008-11-24 08:30,24,120.35,120.47,120.35,120.46,29
20090301|2008-11-24 09:00,24,120.39,120.39,120.27,120.27,2915
20090301|2008-11-24 09:30,24,120.34,120.36,120.34,120.36,279
20090301|2008-11-24 10:00,24,120.45,120.45,120.34,120.34,11
20090301|2008-11-24 10:30,24,120.33,120.33,120.18,120.18,32
20090301|2008-11-24 11:00,24,120.22,120.23,120.22,120.22,61
20090301|2008-11-24 11:30,24,120.16,120.16,120.16,120.16,500
20090301|2008-11-24 12:00,24,120.1,120.16,120.08,120.16,15
20090301|2008-11-24 12:30,24,120.06,120.07,120.06,120.07,21
20090301|2008-11-24 14:00,24,119.93,119.93,119.93,119.93,1
20090301|2008-11-24 14:30,24,119.93,119.94,119.9,119.94,3
20090301|2008-11-25 01:00,25,120.2,120.31,120.13,120.31,483
20090301|2008-11-25 01:30,25,120.24,120.4,120.24,120.4,201
20090301|2008-11-25 02:00,25,120.4,120.62,120.4,120.62,365
20090301|2008-11-25 02:30,25,120.69,120.85,120.69,120.7,1660
20090301|2008-11-25 03:00,25,120.61,120.61,120.56,120.56,112
20090301|2008-11-25 03:30,25,120.56,120.58,120.53,120.58,52
20090301|2008-11-25 04:00,25,120.61,120.61,120.59,120.59,659
20090301|2008-11-25 04:30,25,120.59,120.64,120.59,120.64,212
20090301|2008-11-25 05:00,25,120.57,120.58,120.54,120.54,5
20090301|2008-11-25 05:30,25,120.5,120.5,120.48,120.48,154
20090301|2008-11-25 06:00,25,120.48,120.49,120.47,120.49,16
20090301|2008-11-25 06:30,25,120.63,120.65,120.61,120.65,481
20090301|2008-11-25 07:00,25,120.82,120.82,120.44,120.65,775
20090301|2008-11-25 07:30,25,120.69,121,120.69,120.99,1106
20090301|2008-11-25 08:00,25,120.97,120.97,120.84,120.84,1713
20090301|2008-11-25 08:30,25,120.81,121.07,120.81,120.99,460
20090301|2008-11-25 09:00,25,121,121.04,120.81,121.04,942
20090301|2008-11-25 09:30,25,121.01,121.13,121.01,121.1,552
20090301|2008-11-25 10:00,25,121.06,121.07,120.98,120.98,1103
20090301|2008-11-25 10:30,25,121.07,121.11,120.75,120.75,226
20090301|2008-11-25 11:00,25,120.8,120.95,120.8,120.95,138
20090301|2008-11-25 11:30,25,120.93,120.93,120.93,120.93,1
20090301|2008-11-25 12:00,25,121,121.02,121,121.02,379
20090301|2008-11-25 12:30,25,121.02,121.08,121.02,121.08,26
20090301|2008-11-25 13:00,25,121.04,121.28,121.04,121.2,368
20090301|2008-11-25 13:30,25,121.2,121.2,121.2,121.2,5
20090301|2008-11-25 14:30,25,120.98,121.1,120.98,121.06,6
20090301|2008-11-26 01:00,26,121.11,121.17,121.03,121.04,1425
20090301|2008-11-26 01:30,26,120.99,121.1,120.95,121.1,88
20090301|2008-11-26 02:00,26,121.14,121.22,121.13,121.15,80
20090301|2008-11-26 02:30,26,121.16,121.43,121.16,121.43,1917
20090301|2008-11-26 03:00,26,121.44,121.51,121.35,121.35,775
20090301|2008-11-26 03:30,26,121.36,121.36,121.34,121.34,521
20090301|2008-11-26 04:00,26,121.3,121.34,121.23,121.26,713
20090301|2008-11-26 04:30,26,121.28,121.33,121.28,121.32,2310
20090301|2008-11-26 05:00,26,121.38,121.41,121.38,121.41,200
20090301|2008-11-26 05:30,26,121.32,121.32,121.32,121.32,102
20090301|2008-11-26 06:00,26,121.34,121.35,121.34,121.35,30
20090301|2008-11-26 06:30,26,121.45,121.45,121.41,121.41,46
20090301|2008-11-26 07:00,26,121.39,121.39,121.29,121.29,1154
20090301|2008-11-26 07:30,26,121.32,121.32,121.06,121.24,2502
20090301|2008-11-26 08:00,26,121.35,121.43,121.34,121.43,494
20090301|2008-11-26 08:30,26,121.42,121.48,121.37,121.4,599
20090301|2008-11-26 09:00,26,121.49,121.61,121.47,121.61,3456
20090301|2008-11-26 09:30,26,121.63,121.75,121.62,121.69,7050
20090301|2008-11-26 10:00,26,121.71,121.73,121.5,121.66,3630
20090301|2008-11-26 10:30,26,121.65,121.7,121.55,121.57,427
20090301|2008-11-26 11:00,26,121.59,121.73,121.59,121.73,91
20090301|2008-11-26 11:30,26,121.7,121.7,121.65,121.69,4
20090301|2008-11-26 12:00,26,121.68,121.71,121.66,121.66,182
20090301|2008-11-26 12:30,26,121.73,121.76,121.73,121.76,2
20090301|2008-11-26 14:00,26,121.71,121.73,121.71,121.73,2
20090301|2008-11-26 14:30,26,121.71,121.71,121.71,121.71,2
20090301|2008-11-27 01:00,27,121.55,121.69,121.55,121.69,148
20090301|2008-11-27 01:30,27,121.58,121.62,121.58,121.58,23
20090301|2008-11-27 02:00,27,121.5,121.55,121.5,121.55,60
20090301|2008-11-27 02:30,27,121.6,121.64,121.6,121.63,189
20090301|2008-11-27 03:00,27,121.55,121.58,121.48,121.49,188
20090301|2008-11-27 03:30,27,121.54,121.54,121.42,121.42,134
20090301|2008-11-27 04:00,27,121.54,121.64,121.51,121.64,543
20090301|2008-11-27 04:30,27,121.61,121.67,121.61,121.67,201
20090301|2008-11-27 05:00,27,121.75,121.82,121.6,121.67,593
20090301|2008-11-27 05:30,27,121.71,121.71,121.59,121.6,253
20090301|2008-11-27 06:00,27,121.62,121.69,121.62,121.68,2453
20090301|2008-11-27 06:30,27,121.63,121.64,121.61,121.62,71
20090301|2008-11-27 07:00,27,121.62,121.62,121.62,121.62,10
20090301|2008-11-27 07:30,27,121.6,121.6,121.52,121.52,119
20090301|2008-11-27 08:00,27,121.5,121.5,121.4,121.45,1389
20090301|2008-11-27 08:30,27,121.45,121.46,121.37,121.4,505
20090301|2008-11-27 09:00,27,121.4,121.57,121.36,121.39,1031
20090301|2008-11-27 09:30,27,121.45,121.58,121.44,121.54,159
20090301|2008-11-27 10:00,27,121.5,121.6,121.5,121.6,93
20090301|2008-11-27 10:30,27,121.55,121.56,121.55,121.56,130
20090301|2008-11-27 11:00,27,121.65,121.74,121.65,121.74,178
20090301|2008-11-27 11:30,27,121.69,121.71,121.66,121.67,2494
20090301|2008-11-27 12:00,27,121.69,121.69,121.69,121.69,1
20090301|2008-11-27 12:30,27,121.7,121.7,121.7,121.7,2
20090301|2008-11-28 01:00,28,121.8,121.81,121.74,121.81,93
20090301|2008-11-28 01:30,28,121.76,121.79,121.74,121.78,446
20090301|2008-11-28 02:00,28,121.81,122,121.81,121.88,364
20090301|2008-11-28 02:30,28,121.87,122.08,121.87,122.08,685
20090301|2008-11-28 03:00,28,122.07,122.08,122.01,122.04,1404
20090301|2008-11-28 03:30,28,122.05,122.06,122.01,122.04,995
20090301|2008-11-28 04:00,28,122.03,122.03,121.97,121.97,481
20090301|2008-11-28 04:30,28,121.99,122,121.94,121.99,302
20090301|2008-11-28 05:00,28,122.02,122.05,121.94,121.94,1101
20090301|2008-11-28 05:30,28,121.92,121.92,121.83,121.89,6323
20090301|2008-11-28 06:00,28,121.9,122,121.89,122,1119
20090301|2008-11-28 06:30,28,122,122,121.91,121.91,595
20090301|2008-11-28 07:00,28,121.94,121.94,121.9,121.9,14
20090301|2008-11-28 07:30,28,121.9,121.9,121.75,121.78,404
20090301|2008-11-28 08:00,28,121.8,122.01,121.8,122,1226
20090301|2008-11-28 08:30,28,121.97,122.02,121.95,121.99,1935
20090301|2008-11-28 09:00,28,122,122.07,121.94,122,864
20090301|2008-11-28 09:30,28,121.95,121.96,121.85,121.92,867
20090301|2008-11-28 10:00,28,121.87,121.9,121.73,121.83,4696
20090301|2008-11-28 10:30,28,121.86,121.93,121.86,121.91,1661
20090301|2008-11-28 11:00,28,121.92,122,121.91,122,269
20090301|2008-11-28 11:30,28,121.95,122.02,121.94,122.02,16
20090301|2008-11-28 12:00,28,121.93,121.93,121.93,121.93,1
20090301|2008-11-28 12:30,28,121.96,121.96,121.96,121.96,2
20090301|2008-11-28 14:00,28,121.84,121.84,121.8,121.8,5
20090301|2008-12-01 01:00,1,122.07,122.07,121.94,121.99,1497
20090301|2008-12-01 01:30,1,121.95,121.96,121.87,121.88,1019
20090301|2008-12-01 02:00,1,121.89,121.97,121.85,121.96,1454
20090301|2008-12-01 02:30,1,121.97,122.07,121.97,122.07,6010
20090301|2008-12-01 03:00,1,122.05,122.08,122.03,122.06,5843
20090301|2008-12-01 03:30,1,122.09,122.31,122.09,122.26,1441
20090301|2008-12-01 04:00,1,122.31,122.51,122.28,122.5,7244
20090301|2008-12-01 04:30,1,122.47,122.53,122.46,122.49,4150
20090301|2008-12-01 05:00,1,122.49,122.57,122.49,122.57,5391
20090301|2008-12-01 05:30,1,122.56,122.56,122.51,122.52,345
20090301|2008-12-01 06:00,1,122.52,122.6,122.52,122.58,1279
20090301|2008-12-01 06:30,1,122.58,122.6,122.49,122.49,1187
20090301|2008-12-01 07:00,1,122.48,122.56,122.48,122.56,1467
20090301|2008-12-01 07:30,1,122.5,122.71,122.49,122.7,3232
20090301|2008-12-01 08:00,1,122.67,122.7,122.59,122.61,8716
20090301|2008-12-01 08:30,1,122.59,122.99,122.57,122.9,9468
20090301|2008-12-01 09:00,1,122.93,123.01,122.86,123,13599
20090301|2008-12-01 09:30,1,123,123,122.82,122.98,3316
20090301|2008-12-01 10:00,1,122.96,122.99,122.8,122.89,11548
20090301|2008-12-01 10:30,1,122.87,122.91,122.8,122.91,2486
20090301|2008-12-01 11:00,1,122.92,122.98,122.89,122.96,486
20090301|2008-12-01 11:30,1,122.97,122.98,122.87,122.89,734
20090301|2008-12-01 12:00,1,122.9,122.91,122.88,122.88,39
20090301|2008-12-01 12:30,1,122.88,123.37,122.88,123.37,234
20090301|2008-12-01 13:00,1,123.34,123.54,123.33,123.46,419
20090301|2008-12-01 13:30,1,123.49,123.49,123.33,123.38,29
20090301|2008-12-01 14:00,1,123.34,123.42,123.34,123.42,17
20090301|2008-12-01 14:30,1,123.42,123.45,123.41,123.41,22
20090301|2008-12-02 01:00,2,123.37,123.4,123.24,123.25,1719
20090301|2008-12-02 01:30,2,123.23,123.32,123.17,123.17,1072
20090301|2008-12-02 02:00,2,123.17,123.56,123.17,123.45,7774
20090301|2008-12-02 02:30,2,123.45,123.46,123.39,123.45,3508
20090301|2008-12-02 03:00,2,123.46,123.58,123.45,123.5,8274
20090301|2008-12-02 03:30,2,123.49,123.49,123.3,123.3,14153
20090301|2008-12-02 04:00,2,123.3,123.36,123.19,123.36,12231
20090301|2008-12-02 04:30,2,123.35,123.53,123.35,123.4,4913
20090301|2008-12-02 05:00,2,123.41,123.49,123.36,123.48,5571
20090301|2008-12-02 05:30,2,123.5,123.5,123.4,123.42,4039
20090301|2008-12-02 06:00,2,123.42,123.42,123.25,123.4,12639
20090301|2008-12-02 06:30,2,123.39,123.41,123.27,123.38,2983
20090301|2008-12-02 07:00,2,123.38,123.45,123.22,123.24,10208
20090301|2008-12-02 07:30,2,123.24,123.41,123.16,123.35,10109
20090301|2008-12-02 08:00,2,123.35,123.52,123.34,123.51,9037
20090301|2008-12-02 08:30,2,123.5,123.72,123.43,123.67,8973
20090301|2008-12-02 09:00,2,123.64,123.68,123.6,123.68,3628
20090301|2008-12-02 09:30,2,123.67,123.88,123.6,123.85,9068
20090301|2008-12-02 10:00,2,123.85,124.05,123.85,124.05,9111
20090301|2008-12-02 10:30,2,124.04,124.17,124.04,124.15,4787
20090301|2008-12-02 11:00,2,124.15,124.25,124.11,124.13,9462
20090301|2008-12-02 11:30,2,124.15,124.15,124.09,124.09,1150
20090301|2008-12-02 12:00,2,124.1,124.13,124.05,124.07,1257
20090301|2008-12-02 12:30,2,124.07,124.2,124.07,124.2,200
20090301|2008-12-02 13:00,2,124.26,124.3,124.2,124.23,212
20090301|2008-12-02 13:30,2,124.18,124.18,124.12,124.14,27
20090301|2008-12-02 14:00,2,124.12,124.16,124.12,124.16,23
20090301|2008-12-02 14:30,2,124.16,124.23,124.16,124.23,49
20090301|2008-12-03 01:00,3,123.94,124.04,123.88,124.01,4446
20090301|2008-12-03 01:30,3,124.03,124.08,123.88,123.92,9095
20090301|2008-12-03 02:00,3,123.91,124.09,123.91,124.08,8762
20090301|2008-12-03 02:30,3,124.07,124.44,124.06,124.44,16114
20090301|2008-12-03 03:00,3,124.44,124.44,124.28,124.38,18805
20090301|2008-12-03 03:30,3,124.41,124.45,124.3,124.32,15261
20090301|2008-12-03 04:00,3,124.33,124.33,124.01,124.01,21531
20090301|2008-12-03 04:30,3,124,124.02,123.94,124,30477
20090301|2008-12-03 05:00,3,124.02,124.03,123.62,123.67,20074
20090301|2008-12-03 05:30,3,123.71,123.81,123.57,123.65,25362
20090301|2008-12-03 06:00,3,123.65,123.86,123.61,123.85,21863
20090301|2008-12-03 06:30,3,123.87,123.96,123.79,123.91,12654
20090301|2008-12-03 07:00,3,123.9,123.94,123.78,123.88,10300
20090301|2008-12-03 07:30,3,123.9,124.31,123.87,124.31,42712
20090301|2008-12-03 08:00,3,124.26,124.39,124.26,124.28,30358
20090301|2008-12-03 08:30,3,124.27,124.48,124.27,124.44,15817
20090301|2008-12-03 09:00,3,124.45,124.45,124.09,124.14,21812
20090301|2008-12-03 09:30,3,124.14,124.32,124.12,124.23,8791
20090301|2008-12-03 10:00,3,124.23,124.42,124.23,124.25,15284
20090301|2008-12-03 10:30,3,124.28,124.34,124.17,124.34,11054
20090301|2008-12-03 11:00,3,124.34,124.48,124.31,124.46,2626
20090301|2008-12-03 11:30,3,124.46,124.58,124.44,124.58,3578
20090301|2008-12-03 12:00,3,124.57,124.81,124.55,124.81,1902
20090301|2008-12-03 12:30,3,124.78,124.89,124.77,124.85,399
20090301|2008-12-03 13:00,3,124.84,124.86,124.77,124.82,176
20090301|2008-12-03 13:30,3,124.84,124.89,124.82,124.86,130
20090301|2008-12-03 14:00,3,124.87,124.94,124.82,124.9,477
20090301|2008-12-03 14:30,3,124.85,124.88,124.83,124.85,77
20090301|2008-12-04 01:00,4,124.67,125.01,124.67,124.9,16936
20090301|2008-12-04 01:30,4,124.9,124.9,124.62,124.73,15691
20090301|2008-12-04 02:00,4,124.72,124.75,124.51,124.72,20980
20090301|2008-12-04 02:30,4,124.72,124.96,124.66,124.88,21008
20090301|2008-12-04 03:00,4,124.87,125.07,124.85,124.95,38733
20090301|2008-12-04 03:30,4,124.97,125.04,124.86,124.88,36679
20090301|2008-12-04 04:00,4,124.89,125.15,124.8,125.14,15865
20090301|2008-12-04 04:30,4,125.14,125.3,125.06,125.24,34097
20090301|2008-12-04 05:00,4,125.23,125.39,125.21,125.3,24619
20090301|2008-12-04 05:30,4,125.3,125.33,125.1,125.18,20236
20090301|2008-12-04 06:00,4,125.18,125.19,124.48,124.58,35398
20090301|2008-12-04 06:30,4,124.62,124.77,123.88,123.96,41642
20090301|2008-12-04 07:00,4,123.96,124.48,123.95,124.38,44179
20090301|2008-12-04 07:30,4,124.37,124.77,124.35,124.69,38428
20090301|2008-12-04 08:00,4,124.69,124.7,124.39,124.49,36318
20090301|2008-12-04 08:30,4,124.5,124.66,124.22,124.4,27346
20090301|2008-12-04 09:00,4,124.41,124.47,124.1,124.21,45407
20090301|2008-12-04 09:30,4,124.22,124.22,123.77,123.79,36183
20090301|2008-12-04 10:00,4,123.79,124,123.72,123.91,27288
20090301|2008-12-04 10:30,4,123.91,124.04,123.91,123.92,25034
20090301|2008-12-04 11:00,4,123.91,123.91,123.63,123.74,10667
20090301|2008-12-04 11:30,4,123.73,124.1,123.69,124.1,6875
20090301|2008-12-04 12:00,4,124.08,124.19,124.03,124.12,3064
20090301|2008-12-04 12:30,4,124.15,124.15,124.09,124.1,766
20090301|2008-12-04 13:00,4,124.11,124.17,124.1,124.1,431
20090301|2008-12-04 13:30,4,124.1,124.14,124.1,124.13,436
20090301|2008-12-04 14:00,4,124.14,124.32,124.14,124.31,933
20090301|2008-12-04 14:30,4,124.33,124.37,124.21,124.29,446
20090301|2008-12-04 15:00,4,124.23,124.23,124.23,124.23,5
20090301|2008-12-05 01:00,5,124.24,124.52,124.22,124.51,25153
20090301|2008-12-05 01:30,5,124.51,124.57,124.32,124.38,23671
20090301|2008-12-05 02:00,5,124.38,124.54,124.04,124.05,31748
20090301|2008-12-05 02:30,5,124.06,124.42,124.03,124.4,50000
20090301|2008-12-05 03:00,5,124.4,124.4,124.1,124.15,52846
20090301|2008-12-05 03:30,5,124.15,124.22,124.11,124.21,46051
20090301|2008-12-05 04:00,5,124.21,124.3,124.21,124.23,40972
20090301|2008-12-05 04:30,5,124.24,124.46,124.22,124.42,36572
20090301|2008-12-05 05:00,5,124.42,124.48,124.34,124.48,33081
20090301|2008-12-05 05:30,5,124.48,124.53,124.37,124.5,39267
20090301|2008-12-05 06:00,5,124.49,124.53,124.42,124.45,28659
20090301|2008-12-05 06:30,5,124.46,124.56,124.44,124.54,15619
20090301|2008-12-05 07:00,5,124.54,124.8,124.47,124.63,30833
20090301|2008-12-05 07:30,5,124.63,124.87,124.27,124.32,86403
20090301|2008-12-05 08:00,5,124.32,124.53,124.32,124.38,57542
20090301|2008-12-05 08:30,5,124.39,124.4,124.14,124.38,73806
20090301|2008-12-05 09:00,5,124.38,124.5,124.29,124.47,37269
20090301|2008-12-05 09:30,5,124.47,124.63,124.31,124.4,27666
20090301|2008-12-05 10:00,5,124.4,124.55,124.34,124.49,22900
20090301|2008-12-05 10:30,5,124.49,124.5,124.36,124.39,12387
20090301|2008-12-05 11:00,5,124.39,124.49,124.38,124.43,5918
20090301|2008-12-05 11:30,5,124.43,124.51,124.32,124.37,4566
20090301|2008-12-05 12:00,5,124.36,124.4,124.32,124.37,303
20090301|2008-12-05 12:30,5,124.38,124.39,124.12,124.13,1281
20090301|2008-12-05 13:00,5,124.13,124.15,124.05,124.09,1684
20090301|2008-12-05 13:30,5,124.1,124.1,123.85,123.88,2517
20090301|2008-12-05 14:00,5,123.89,124.01,123.86,123.89,488
20090301|2008-12-05 14:30,5,123.9,123.9,123.84,123.84,460
20090301|2008-12-05 15:00,5,123.84,123.84,123.84,123.84,52
20090301|2008-12-08 01:00,8,123.77,123.95,123.34,123.35,25049
20090301|2008-12-08 01:30,8,123.35,123.6,123.2,123.25,21836
20090301|2008-12-08 02:00,8,123.24,123.37,123.09,123.18,36994
20090301|2008-12-08 02:30,8,123.17,123.41,123.09,123.37,25780
20090301|2008-12-08 03:00,8,123.37,123.44,123.03,123.28,45115
20090301|2008-12-08 03:30,8,123.28,123.41,123.24,123.33,27964
20090301|2008-12-08 04:00,8,123.32,123.64,123.32,123.58,29298
20090301|2008-12-08 04:30,8,123.58,123.61,123.47,123.52,22100
20090301|2008-12-08 05:00,8,123.52,123.52,123.06,123.14,34829
20090301|2008-12-08 05:30,8,123.13,123.23,122.84,122.97,34159
20090301|2008-12-08 06:00,8,122.97,123.2,122.96,123.17,11347
20090301|2008-12-08 06:30,8,123.18,123.42,123.16,123.4,15595
20090301|2008-12-08 07:00,8,123.4,123.54,123.36,123.49,24217
20090301|2008-12-08 07:30,8,123.5,123.62,123.45,123.55,20079
20090301|2008-12-08 08:00,8,123.56,123.79,123.55,123.69,28341
20090301|2008-12-08 08:30,8,123.7,123.74,123.41,123.64,38229
20090301|2008-12-08 09:00,8,123.63,123.71,123.5,123.51,27682
20090301|2008-12-08 09:30,8,123.52,123.53,123.14,123.15,32152
20090301|2008-12-08 10:00,8,123.16,123.18,122.91,123.03,34253
20090301|2008-12-08 10:30,8,123.03,123.17,123,123.06,12071
20090301|2008-12-08 11:00,8,123.05,123.05,122.87,122.93,6567
20090301|2008-12-08 11:30,8,122.92,123.01,122.87,122.97,5933
20090301|2008-12-08 12:00,8,122.97,123.04,122.94,123.03,1278
20090301|2008-12-08 12:30,8,123.04,123.09,123.04,123.05,884
20090301|2008-12-08 13:00,8,123.06,123.07,123,123.02,853
20090301|2008-12-08 13:30,8,123.02,123.07,122.95,122.95,816
20090301|2008-12-08 14:00,8,122.96,122.96,122.89,122.91,658
20090301|2008-12-08 14:30,8,122.9,122.97,122.88,122.97,828
20090301|2008-12-08 15:00,8,122.96,122.96,122.96,122.96,16
20090301|2008-12-09 01:00,9,123.12,123.35,123.07,123.28,12070
20090301|2008-12-09 01:30,9,123.28,123.31,123.02,123.03,12382
20090301|2008-12-09 02:00,9,123.03,123.34,123.03,123.31,19765
20090301|2008-12-09 02:30,9,123.31,123.45,123.29,123.31,20153
20090301|2008-12-09 03:00,9,123.32,123.34,122.79,122.98,54030
20090301|2008-12-09 03:30,9,122.97,123.03,122.86,122.96,30244
20090301|2008-12-09 04:00,9,122.96,122.99,122.64,122.7,39088
20090301|2008-12-09 04:30,9,122.7,122.7,122.08,122.18,73465
20090301|2008-12-09 05:00,9,122.18,122.38,122.16,122.34,36106
20090301|2008-12-09 05:30,9,122.34,122.47,122.32,122.45,24043
20090301|2008-12-09 06:00,9,122.44,122.6,122.4,122.58,16056
20090301|2008-12-09 06:30,9,122.58,122.59,122.23,122.45,20256
20090301|2008-12-09 07:00,9,122.44,122.6,122.43,122.54,23514
20090301|2008-12-09 07:30,9,122.54,122.56,122.36,122.46,19702
20090301|2008-12-09 08:00,9,122.47,122.65,122.38,122.42,19923
20090301|2008-12-09 08:30,9,122.42,122.46,122.28,122.3,28068
20090301|2008-12-09 09:00,9,122.3,122.38,122.08,122.17,42543
20090301|2008-12-09 09:30,9,122.16,122.16,121.96,122.04,44632
20090301|2008-12-09 10:00,9,122.03,122.26,122.01,122.19,22970
20090301|2008-12-09 10:30,9,122.19,122.33,122.15,122.21,10388
20090301|2008-12-09 11:00,9,122.21,122.31,122.17,122.29,6648
20090301|2008-12-09 11:30,9,122.29,122.43,122.29,122.43,4783
20090301|2008-12-09 12:00,9,122.43,122.55,122.38,122.53,3292
20090301|2008-12-09 12:30,9,122.53,122.63,122.51,122.6,4048
20090301|2008-12-09 13:00,9,122.6,122.61,122.56,122.58,738
20090301|2008-12-09 13:30,9,122.59,122.61,122.43,122.45,2040
20090301|2008-12-09 14:00,9,122.44,122.59,122.44,122.59,295
20090301|2008-12-09 14:30,9,122.6,122.61,122.56,122.59,603
20090301|2008-12-09 15:00,9,122.59,122.59,122.59,122.59,12
20090301|2008-12-10 01:00,10,122.44,122.57,122.28,122.4,12608
20090301|2008-12-10 01:30,10,122.4,122.52,122.34,122.48,9579
20090301|2008-12-10 02:00,10,122.48,122.49,122.02,122.19,25877
20090301|2008-12-10 02:30,10,122.19,122.38,122.18,122.3,22675
20090301|2008-12-10 03:00,10,122.3,122.55,122.26,122.51,21721
20090301|2008-12-10 03:30,10,122.52,122.59,122.4,122.59,28958
20090301|2008-12-10 04:00,10,122.59,122.63,122.46,122.49,24252
20090301|2008-12-10 04:30,10,122.5,122.51,122.35,122.39,17011
20090301|2008-12-10 05:00,10,122.39,122.51,122.23,122.44,23028
20090301|2008-12-10 05:30,10,122.44,122.52,122.36,122.39,18346
20090301|2008-12-10 06:00,10,122.39,122.51,122.29,122.32,15188
20090301|2008-12-10 06:30,10,122.31,122.42,122.22,122.4,15375
20090301|2008-12-10 07:00,10,122.4,122.43,122.08,122.11,23464
20090301|2008-12-10 07:30,10,122.12,122.12,121.85,121.98,46550
20090301|2008-12-10 08:00,10,121.98,122.16,121.82,121.85,50548
20090301|2008-12-10 08:30,10,121.85,122.22,121.83,122.16,39766
20090301|2008-12-10 09:00,10,122.16,122.31,122.14,122.18,24173
20090301|2008-12-10 09:30,10,122.18,122.43,122.16,122.37,30190
20090301|2008-12-10 10:00,10,122.37,122.52,122.36,122.49,35812
20090301|2008-12-10 10:30,10,122.48,122.49,122.22,122.24,13375
20090301|2008-12-10 11:00,10,122.25,122.28,122.14,122.28,8330
20090301|2008-12-10 11:30,10,122.28,122.29,122.16,122.22,4039
20090301|2008-12-10 12:00,10,122.21,122.21,122.14,122.17,2849
20090301|2008-12-10 12:30,10,122.18,122.27,122.15,122.23,1625
20090301|2008-12-10 13:00,10,122.23,122.37,122.23,122.31,1589
20090301|2008-12-10 13:30,10,122.33,122.41,122.32,122.32,1050
20090301|2008-12-10 14:00,10,122.33,122.4,122.31,122.38,283
20090301|2008-12-10 14:30,10,122.38,122.39,122.34,122.38,328
20090301|2008-12-10 15:00,10,122.42,122.42,122.42,122.42,9
20090301|2008-12-11 01:00,11,122.31,122.37,122.23,122.33,5980
20090301|2008-12-11 01:30,11,122.32,122.42,122.26,122.35,6379
20090301|2008-12-11 02:00,11,122.34,122.46,122.31,122.44,11958
20090301|2008-12-11 02:30,11,122.44,122.57,122.44,122.51,20169
20090301|2008-12-11 03:00,11,122.51,122.8,122.51,122.72,32228
20090301|2008-12-11 03:30,11,122.71,122.79,122.56,122.6,29447
20090301|2008-12-11 04:00,11,122.6,122.6,122.4,122.44,26101
20090301|2008-12-11 04:30,11,122.45,122.46,122.23,122.24,23044
20090301|2008-12-11 05:00,11,122.24,122.41,122.21,122.4,17067
20090301|2008-12-11 05:30,11,122.4,122.4,122.3,122.35,7196
20090301|2008-12-11 06:00,11,122.35,122.41,122.27,122.28,11893
20090301|2008-12-11 06:30,11,122.28,122.39,122.26,122.31,15341
20090301|2008-12-11 07:00,11,122.32,122.46,122.3,122.46,17560
20090301|2008-12-11 07:30,11,122.47,122.69,122.38,122.6,50694
20090301|2008-12-11 08:00,11,122.6,122.69,122.35,122.42,28550
20090301|2008-12-11 08:30,11,122.41,122.49,122.05,122.12,44922
20090301|2008-12-11 09:00,11,122.13,122.22,122.1,122.18,25901
20090301|2008-12-11 09:30,11,122.18,122.45,122.17,122.44,24474
20090301|2008-12-11 10:00,11,122.45,122.45,122.34,122.43,26343
20090301|2008-12-11 10:30,11,122.43,122.44,122.3,122.31,18219
20090301|2008-12-11 11:00,11,122.3,122.3,122.16,122.21,14012
20090301|2008-12-11 11:30,11,122.21,122.27,122.15,122.2,5080
20090301|2008-12-11 12:00,11,122.18,122.4,122.18,122.33,5134
20090301|2008-12-11 12:30,11,122.34,122.35,122.25,122.34,1194
20090301|2008-12-11 13:00,11,122.33,122.39,122.32,122.32,464
20090301|2008-12-11 13:30,11,122.32,122.43,122.21,122.43,1067
20090301|2008-12-11 14:00,11,122.43,122.5,122.38,122.5,1903
20090301|2008-12-11 14:30,11,122.5,122.57,122.49,122.51,1323
20090301|2008-12-11 15:00,11,122.5,122.5,122.5,122.5,33
20090301|2008-12-12 01:00,12,122.97,123.38,122.97,123.33,20256
20090301|2008-12-12 01:30,12,123.34,123.4,123.18,123.21,18902
20090301|2008-12-12 02:00,12,123.21,123.42,123.18,123.41,27821
20090301|2008-12-12 02:30,12,123.41,123.43,122.99,123.07,32162
20090301|2008-12-12 03:00,12,123.07,123.09,122.87,123,31375
20090301|2008-12-12 03:30,12,122.99,122.99,122.82,122.89,33250
20090301|2008-12-12 04:00,12,122.88,122.98,122.81,122.96,28901
20090301|2008-12-12 04:30,12,122.96,123.14,122.9,123.11,22865
20090301|2008-12-12 05:00,12,123.11,123.13,122.99,123.08,18588
20090301|2008-12-12 05:30,12,123.09,123.22,123.06,123.06,21920
20090301|2008-12-12 06:00,12,123.06,123.1,122.97,122.99,19364
20090301|2008-12-12 06:30,12,122.98,123.04,122.9,122.9,13013
20090301|2008-12-12 07:00,12,122.9,123.05,122.9,122.9,14870
20090301|2008-12-12 07:30,12,122.91,122.97,122.83,122.94,24716
20090301|2008-12-12 08:00,12,122.94,123.04,122.4,122.67,64943
20090301|2008-12-12 08:30,12,122.68,122.73,122.37,122.44,41480
20090301|2008-12-12 09:00,12,122.44,122.46,121.9,121.93,59178
20090301|2008-12-12 09:30,12,121.93,121.98,121.59,121.66,65292
20090301|2008-12-12 10:00,12,121.66,121.67,121.33,121.62,51010
20090301|2008-12-12 10:30,12,121.63,121.7,121.5,121.67,20200
20090301|2008-12-12 11:00,12,121.67,121.7,121.5,121.54,10267
20090301|2008-12-12 11:30,12,121.54,121.61,121.48,121.5,4715
20090301|2008-12-12 12:00,12,121.52,121.59,121.49,121.54,1931
20090301|2008-12-12 12:30,12,121.53,121.68,121.53,121.65,1179
20090301|2008-12-12 13:00,12,121.66,121.79,121.63,121.76,2380
20090301|2008-12-12 13:30,12,121.75,122.01,121.75,122.01,3647
20090301|2008-12-12 14:00,12,122.02,122.11,121.91,121.94,2398
20090301|2008-12-12 14:30,12,121.97,122.06,121.95,122.01,379
20090301|2008-12-12 15:00,12,121.95,121.95,121.95,121.95,109
20090301|2008-12-15 01:00,15,121.77,121.86,121.67,121.75,7687
20090301|2008-12-15 01:30,15,121.76,121.98,121.73,121.9,12867
20090301|2008-12-15 02:00,15,121.89,121.93,121.57,121.84,20178
20090301|2008-12-15 02:30,15,121.85,122.06,121.79,122.04,18376
20090301|2008-12-15 03:00,15,122.04,122.29,122.01,122.21,28314
20090301|2008-12-15 03:30,15,122.21,122.47,122.19,122.43,33055
20090301|2008-12-15 04:00,15,122.42,122.52,122.2,122.2,34155
20090301|2008-12-15 04:30,15,122.21,122.24,122.04,122.2,21421
20090301|2008-12-15 05:00,15,122.2,122.22,122.03,122.09,13693
20090301|2008-12-15 05:30,15,122.09,122.27,122.09,122.24,12456
20090301|2008-12-15 06:00,15,122.24,122.39,122.23,122.34,12851
20090301|2008-12-15 06:30,15,122.35,122.47,122.33,122.42,11361
20090301|2008-12-15 07:00,15,122.42,122.49,122.4,122.41,10763
20090301|2008-12-15 07:30,15,122.42,122.45,122.27,122.38,15198
20090301|2008-12-15 08:00,15,122.37,122.42,122.33,122.4,12900
20090301|2008-12-15 08:30,15,122.39,122.41,122.3,122.39,13514
20090301|2008-12-15 09:00,15,122.4,122.68,122.36,122.66,28989
20090301|2008-12-15 09:30,15,122.66,122.69,122.53,122.53,21229
20090301|2008-12-15 10:00,15,122.53,122.54,122.32,122.4,29856
20090301|2008-12-15 10:30,15,122.4,122.62,122.4,122.58,10368
20090301|2008-12-15 11:00,15,122.58,122.63,122.53,122.57,6474
20090301|2008-12-15 11:30,15,122.57,122.67,122.56,122.63,6347
20090301|2008-12-15 12:00,15,122.63,122.67,122.6,122.64,2469
20090301|2008-12-15 12:30,15,122.64,122.68,122.56,122.6,752
20090301|2008-12-15 13:00,15,122.6,122.68,122.6,122.67,980
20090301|2008-12-15 13:30,15,122.67,122.72,122.52,122.54,2486
20090301|2008-12-15 14:00,15,122.57,122.62,122.52,122.6,410
20090301|2008-12-15 14:30,15,122.62,122.64,122.56,122.6,429
20090301|2008-12-15 15:00,15,122.61,122.61,122.61,122.61,7
20090301|2008-12-16 01:00,16,122.6,122.77,122.47,122.74,14081
20090301|2008-12-16 01:30,16,122.74,122.92,122.72,122.88,15994
20090301|2008-12-16 02:00,16,122.87,122.96,122.71,122.73,25897
20090301|2008-12-16 02:30,16,122.74,122.9,122.58,122.86,33986
20090301|2008-12-16 03:00,16,122.86,122.9,122.69,122.75,20218
20090301|2008-12-16 03:30,16,122.75,122.82,122.72,122.78,18844
20090301|2008-12-16 04:00,16,122.79,123.02,122.78,123.02,31063
20090301|2008-12-16 04:30,16,123.01,123.09,122.94,122.97,27850
20090301|2008-12-16 05:00,16,122.97,123.23,122.92,123.16,32729
20090301|2008-12-16 05:30,16,123.17,123.37,123.12,123.2,33063
20090301|2008-12-16 06:00,16,123.19,123.27,123.14,123.17,13855
20090301|2008-12-16 06:30,16,123.17,123.25,123.09,123.1,10082
20090301|2008-12-16 07:00,16,123.1,123.25,123.01,123.2,20579
20090301|2008-12-16 07:30,16,123.19,123.22,122.86,122.91,36485
20090301|2008-12-16 08:00,16,122.92,123.04,122.76,123.03,26735
20090301|2008-12-16 08:30,16,123.04,123.24,122.94,123.23,32758
20090301|2008-12-16 09:00,16,123.22,123.23,123.12,123.17,18658
20090301|2008-12-16 09:30,16,123.17,123.21,122.95,123.01,16587
20090301|2008-12-16 10:00,16,123.01,123.08,122.94,123.03,13433
20090301|2008-12-16 10:30,16,123.03,123.17,123.03,123.12,11859
20090301|2008-12-16 11:00,16,123.12,123.22,123.12,123.15,4913
20090301|2008-12-16 11:30,16,123.14,123.18,123.11,123.17,2264
20090301|2008-12-16 12:00,16,123.18,123.19,123.15,123.18,1908
20090301|2008-12-16 12:30,16,123.18,123.23,123.14,123.16,1713
20090301|2008-12-16 13:00,16,123.16,123.55,123.11,123.49,7414
20090301|2008-12-16 13:30,16,123.5,123.92,123.45,123.86,8335
20090301|2008-12-16 14:00,16,123.87,124.04,123.87,123.98,3496
20090301|2008-12-16 14:30,16,123.98,124.19,123.98,124.15,2783
20090301|2008-12-16 15:00,16,124.14,124.14,124.14,124.14,26
20090301|2008-12-17 01:00,17,124.05,124.34,124.05,124.27,20972
20090301|2008-12-17 01:30,17,124.27,124.38,124.23,124.31,12926
20090301|2008-12-17 02:00,17,124.31,124.63,124.29,124.6,39189
20090301|2008-12-17 02:30,17,124.6,124.76,124.52,124.65,39925
20090301|2008-12-17 03:00,17,124.65,124.84,124.63,124.75,32551
20090301|2008-12-17 03:30,17,124.75,124.77,124.33,124.39,44185
20090301|2008-12-17 04:00,17,124.38,124.4,124.13,124.23,36972
20090301|2008-12-17 04:30,17,124.23,124.41,124.18,124.23,22337
20090301|2008-12-17 05:00,17,124.22,124.47,124.16,124.43,23878
20090301|2008-12-17 05:30,17,124.44,124.53,124.29,124.32,18660
20090301|2008-12-17 06:00,17,124.31,124.37,124.24,124.29,12100
20090301|2008-12-17 06:30,17,124.29,124.36,124.21,124.27,11031
20090301|2008-12-17 07:00,17,124.28,124.31,124.16,124.24,14985
20090301|2008-12-17 07:30,17,124.24,124.46,124.06,124.32,28422
20090301|2008-12-17 08:00,17,124.32,124.59,124.31,124.42,36890
20090301|2008-12-17 08:30,17,124.42,124.45,124.24,124.4,26978
20090301|2008-12-17 09:00,17,124.4,124.57,124.38,124.55,31203
20090301|2008-12-17 09:30,17,124.54,124.65,124.5,124.61,28776
20090301|2008-12-17 10:00,17,124.6,124.9,124.4,124.43,49445
20090301|2008-12-17 10:30,17,124.43,124.51,124.38,124.42,15377
20090301|2008-12-17 11:00,17,124.42,124.5,124.37,124.46,10181
20090301|2008-12-17 11:30,17,124.46,124.63,124.39,124.45,7956
20090301|2008-12-17 12:00,17,124.45,124.54,124.45,124.52,2211
20090301|2008-12-17 12:30,17,124.51,124.51,124.36,124.37,1252
20090301|2008-12-17 13:00,17,124.37,124.43,124.28,124.4,1290
20090301|2008-12-17 13:30,17,124.4,124.49,124.37,124.44,723
20090301|2008-12-17 14:00,17,124.44,124.46,124.36,124.37,424
20090301|2008-12-17 14:30,17,124.36,124.45,124.34,124.42,313
20090301|2008-12-17 15:00,17,124.43,124.43,124.43,124.43,11
20090301|2008-12-18 01:00,18,124.45,124.61,124.4,124.55,6981
20090301|2008-12-18 01:30,18,124.55,124.74,124.51,124.51,11946
20090301|2008-12-18 02:00,18,124.52,124.73,124.48,124.71,18276
20090301|2008-12-18 02:30,18,124.72,124.82,124.68,124.73,32522
20090301|2008-12-18 03:00,18,124.72,124.78,124.34,124.4,48268
20090301|2008-12-18 03:30,18,124.39,124.45,124.02,124.16,46100
20090301|2008-12-18 04:00,18,124.16,124.29,124.1,124.25,29224
20090301|2008-12-18 04:30,18,124.25,124.34,124.2,124.31,17634
20090301|2008-12-18 05:00,18,124.3,124.36,124.14,124.25,34649
20090301|2008-12-18 05:30,18,124.25,124.31,124.16,124.29,18536
20090301|2008-12-18 06:00,18,124.3,124.39,124.24,124.36,14552
20090301|2008-12-18 06:30,18,124.35,124.53,124.31,124.42,20418
20090301|2008-12-18 07:00,18,124.43,124.46,124.39,124.41,9074
20090301|2008-12-18 07:30,18,124.41,124.48,124.18,124.47,21205
20090301|2008-12-18 08:00,18,124.48,124.61,124.38,124.43,29848
20090301|2008-12-18 08:30,18,124.44,124.48,124.35,124.42,21401
20090301|2008-12-18 09:00,18,124.4,124.64,124.33,124.6,24638
20090301|2008-12-18 09:30,18,124.59,124.64,124.52,124.6,20734
20090301|2008-12-18 10:00,18,124.6,124.63,124.38,124.47,30235
20090301|2008-12-18 10:30,18,124.48,124.62,124.48,124.54,12740
20090301|2008-12-18 11:00,18,124.55,124.73,124.55,124.72,10619
20090301|2008-12-18 11:30,18,124.72,124.72,124.61,124.71,5176
20090301|2008-12-18 12:00,18,124.7,124.76,124.67,124.72,1671
20090301|2008-12-18 12:30,18,124.72,124.79,124.7,124.79,913
20090301|2008-12-18 13:00,18,124.78,124.85,124.77,124.83,1273
20090301|2008-12-18 13:30,18,124.82,124.83,124.64,124.65,418
20090301|2008-12-18 14:00,18,124.67,124.76,124.64,124.74,230
20090301|2008-12-18 14:30,18,124.74,124.74,124.62,124.67,461
20090301|2008-12-18 15:00,18,124.61,124.61,124.61,124.61,42
20090301|2008-12-19 01:00,19,124.6,124.72,124.55,124.61,6136
20090301|2008-12-19 01:30,19,124.62,124.8,124.6,124.75,6523
20090301|2008-12-19 02:00,19,124.75,124.91,124.56,124.6,19256
20090301|2008-12-19 02:30,19,124.6,124.64,124.49,124.54,14793
20090301|2008-12-19 03:00,19,124.54,124.57,124.42,124.55,16095
20090301|2008-12-19 03:30,19,124.55,124.6,124.44,124.49,12899
20090301|2008-12-19 04:00,19,124.5,124.5,124.32,124.35,15793
20090301|2008-12-19 04:30,19,124.35,124.53,124.31,124.48,14216
20090301|2008-12-19 05:00,19,124.49,124.62,124.47,124.53,10542
20090301|2008-12-19 05:30,19,124.54,124.55,124.45,124.52,14040
20090301|2008-12-19 06:00,19,124.51,124.59,124.46,124.59,9354
20090301|2008-12-19 06:30,19,124.59,124.6,124.45,124.5,8528
20090301|2008-12-19 07:00,19,124.5,124.55,124.37,124.51,15202
20090301|2008-12-19 07:30,19,124.51,124.58,124.39,124.45,19482
20090301|2008-12-19 08:00,19,124.44,124.53,124.38,124.5,16199
20090301|2008-12-19 08:30,19,124.49,124.61,124.45,124.6,13365
20090301|2008-12-19 09:00,19,124.6,124.64,124.55,124.58,13163
20090301|2008-12-19 09:30,19,124.59,124.74,124.51,124.53,17443
20090301|2008-12-19 10:00,19,124.53,124.55,124.26,124.31,22933
20090301|2008-12-19 10:30,19,124.3,124.42,124.3,124.37,6022
20090301|2008-12-19 11:00,19,124.36,124.45,124.33,124.39,4664
20090301|2008-12-19 11:30,19,124.39,124.39,124.3,124.37,1844
20090301|2008-12-19 12:00,19,124.37,124.41,124.33,124.35,663
20090301|2008-12-19 12:30,19,124.35,124.36,124.11,124.11,2225
20090301|2008-12-19 13:00,19,124.13,124.15,123.94,124.03,1829
20090301|2008-12-19 13:30,19,124.03,124.05,123.96,124.01,305
20090301|2008-12-19 14:00,19,124.01,124.05,123.97,124.02,184
20090301|2008-12-19 14:30,19,124.01,124.04,123.89,124,930
20090301|2008-12-19 15:00,19,124.02,124.02,124.02,124.02,11
20090301|2008-12-22 01:00,22,123.89,123.95,123.75,123.84,6762
20090301|2008-12-22 01:30,22,123.86,123.98,123.85,123.94,3082
20090301|2008-12-22 02:00,22,123.94,124.19,123.93,124,11789
20090301|2008-12-22 02:30,22,124,124.08,123.91,124.05,9140
20090301|2008-12-22 03:00,22,124.04,124.38,123.99,124.37,14120
20090301|2008-12-22 03:30,22,124.36,124.55,124.31,124.55,16696
20090301|2008-12-22 04:00,22,124.54,124.58,124.44,124.46,15790
20090301|2008-12-22 04:30,22,124.46,124.6,124.45,124.57,7502
20090301|2008-12-22 05:00,22,124.57,124.68,124.54,124.6,10892
20090301|2008-12-22 05:30,22,124.59,124.85,124.58,124.76,15735
20090301|2008-12-22 06:00,22,124.77,124.83,124.7,124.75,4338
20090301|2008-12-22 06:30,22,124.74,124.8,124.69,124.71,4042
20090301|2008-12-22 07:00,22,124.71,124.75,124.68,124.73,3425
20090301|2008-12-22 07:30,22,124.72,124.81,124.67,124.8,8739
20090301|2008-12-22 08:00,22,124.79,124.99,124.74,124.98,13507
20090301|2008-12-22 08:30,22,124.97,125.08,124.89,124.99,20653
20090301|2008-12-22 09:00,22,124.99,125.01,124.91,124.96,14173
20090301|2008-12-22 09:30,22,124.95,125.03,124.91,124.97,17527
20090301|2008-12-22 10:00,22,124.97,125.05,124.97,125,9983
20090301|2008-12-22 10:30,22,125,125.2,125,125.07,14966
20090301|2008-12-22 11:00,22,125.08,125.16,125.04,125.07,5261
20090301|2008-12-22 11:30,22,125.07,125.09,124.92,124.94,3784
20090301|2008-12-22 12:00,22,124.93,125.02,124.93,124.98,1097
20090301|2008-12-22 12:30,22,124.99,125.06,124.98,125.06,148
20090301|2008-12-22 13:00,22,125.06,125.06,124.99,125.01,316
20090301|2008-12-22 13:30,22,125.01,125.01,124.9,124.92,399
20090301|2008-12-22 14:00,22,124.92,124.96,124.91,124.96,173
20090301|2008-12-22 14:30,22,124.95,124.96,124.88,124.89,1032
20090301|2008-12-22 15:00,22,124.88,124.88,124.88,124.88,27
20090301|2008-12-23 01:00,23,124.83,124.93,124.83,124.89,3611
20090301|2008-12-23 01:30,23,124.89,124.99,124.88,124.94,3892
20090301|2008-12-23 02:00,23,124.94,125.21,124.9,125.14,9284
20090301|2008-12-23 02:30,23,125.14,125.17,124.98,125.12,6383
20090301|2008-12-23 03:00,23,125.13,125.18,124.97,125.02,10180
20090301|2008-12-23 03:30,23,125.01,125.04,124.88,124.98,10561
20090301|2008-12-23 04:00,23,124.97,125.04,124.95,125.04,6318
20090301|2008-12-23 04:30,23,125.04,125.06,124.98,125.03,5812
20090301|2008-12-23 05:00,23,125.02,125.03,124.95,125.01,3873
20090301|2008-12-23 05:30,23,125.02,125.04,124.97,125.02,3788
20090301|2008-12-23 06:00,23,125.02,125.02,124.96,125.01,2621
20090301|2008-12-23 06:30,23,125,125.09,124.99,125,4145
20090301|2008-12-23 07:00,23,125.01,125.02,124.9,124.92,4861
20090301|2008-12-23 07:30,23,124.92,125.05,124.89,125.05,6841
20090301|2008-12-23 08:00,23,125.04,125.09,124.97,125.01,6670
20090301|2008-12-23 08:30,23,125.01,125.08,124.9,125.02,10607
20090301|2008-12-23 09:00,23,125.01,125.14,124.91,124.91,11170
20090301|2008-12-23 09:30,23,124.92,124.99,124.88,124.93,7192
20090301|2008-12-23 10:00,23,124.95,125.02,124.89,124.93,5535
20090301|2008-12-23 10:30,23,124.93,124.97,124.89,124.95,4963
20090301|2008-12-23 11:00,23,124.95,124.96,124.91,124.92,1500
20090301|2008-12-23 11:30,23,124.92,125.01,124.91,124.99,716
20090301|2008-12-23 12:00,23,124.98,124.99,124.93,124.98,193
20090301|2008-12-23 12:30,23,124.98,125.01,124.93,124.94,94
20090301|2008-12-23 13:00,23,124.95,125,124.95,124.96,33
20090301|2008-12-23 13:30,23,124.99,125.01,124.97,124.99,21
20090301|2008-12-23 14:00,23,124.99,125.02,124.95,124.95,116
20090301|2008-12-23 14:30,23,124.94,124.98,124.91,124.95,185
20090301|2008-12-29 01:00,29,125.1,125.1,124.82,125.01,3536
20090301|2008-12-29 01:30,29,125.02,125.06,124.93,124.99,3093
20090301|2008-12-29 02:00,29,125,125.3,125,125.25,9109
20090301|2008-12-29 02:30,29,125.25,125.25,125.05,125.09,8302
20090301|2008-12-29 03:00,29,125.09,125.14,125.02,125.07,6595
20090301|2008-12-29 03:30,29,125.06,125.18,125.04,125.14,9869
20090301|2008-12-29 04:00,29,125.13,125.16,125.04,125.13,6902
20090301|2008-12-29 04:30,29,125.12,125.19,125.08,125.14,6824
20090301|2008-12-29 05:00,29,125.15,125.24,125.13,125.16,4669
20090301|2008-12-29 05:30,29,125.15,125.15,125.08,125.1,4113
20090301|2008-12-29 06:00,29,125.1,125.15,125.08,125.1,5794
20090301|2008-12-29 06:30,29,125.09,125.16,125.07,125.09,2534
20090301|2008-12-29 07:00,29,125.09,125.14,125.07,125.13,4823
20090301|2008-12-29 07:30,29,125.13,125.17,125.1,125.13,5458
20090301|2008-12-29 08:00,29,125.14,125.22,125.12,125.19,9556
20090301|2008-12-29 08:30,29,125.19,125.23,125.17,125.19,9594
20090301|2008-12-29 09:00,29,125.2,125.28,125.14,125.26,8525
20090301|2008-12-29 09:30,29,125.26,125.28,125.19,125.26,5977
20090301|2008-12-29 10:00,29,125.26,125.43,125.24,125.4,9002
20090301|2008-12-29 10:30,29,125.39,125.5,125.37,125.48,2684
20090301|2008-12-29 11:00,29,125.48,125.53,125.43,125.52,2318
20090301|2008-12-29 11:30,29,125.51,125.55,125.43,125.47,1584
20090301|2008-12-29 12:00,29,125.46,125.49,125.44,125.49,112
20090301|2008-12-29 12:30,29,125.47,125.48,125.45,125.46,25
20090301|2008-12-29 13:00,29,125.46,125.46,125.42,125.46,47
20090301|2008-12-29 13:30,29,125.45,125.47,125.38,125.38,218
20090301|2008-12-29 14:00,29,125.39,125.39,125.32,125.33,248
20090301|2008-12-29 14:30,29,125.32,125.33,125.24,125.26,414
20090301|2008-12-29 15:00,29,125.27,125.27,125.27,125.27,100
20090301|2008-12-30 01:00,30,125.55,125.56,125.22,125.3,4163
20090301|2008-12-30 01:30,30,125.3,125.35,125.12,125.19,5726
20090301|2008-12-30 02:00,30,125.19,125.2,124.97,125,17822
20090301|2008-12-30 02:30,30,125.02,125.08,124.95,124.96,8023
20090301|2008-12-30 03:00,30,124.96,125.02,124.93,124.99,8742
20090301|2008-12-30 03:30,30,124.99,125.02,124.92,125,16963
20090301|2008-12-30 04:00,30,125.01,125.06,124.95,125.01,14169
20090301|2008-12-30 04:30,30,125.01,125.02,124.96,124.99,6006
20090301|2008-12-30 05:00,30,124.99,125.03,124.95,124.98,4906
20090301|2008-12-30 05:30,30,124.98,125.08,124.97,125.01,4050
20090301|2008-12-30 06:00,30,125,125.02,124.97,124.99,4910
20090301|2008-12-30 06:30,30,125,125.01,124.89,124.98,5241
20090301|2008-12-30 07:00,30,124.98,125.05,124.96,124.98,6952
20090301|2008-12-30 07:30,30,124.98,125,124.87,124.96,10342
20090301|2008-12-30 08:00,30,124.96,125.07,124.96,125.02,6525
20090301|2008-12-30 08:30,30,125.02,125.02,124.85,124.93,8686
20090301|2008-12-30 09:00,30,124.93,125.23,124.93,125.13,14952
20090301|2008-12-30 09:30,30,125.12,125.13,124.83,124.93,14277
20090301|2008-12-30 10:00,30,124.84,124.84,124.84,124.84,556
20090301|2009-01-02 01:00,2,124.65,124.71,124.32,124.46,8141
20090301|2009-01-02 01:30,2,124.45,124.51,124.23,124.3,5279
20090301|2009-01-02 02:00,2,124.31,124.31,124.05,124.19,16918
20090301|2009-01-02 02:30,2,124.19,124.33,124.19,124.29,9138
20090301|2009-01-02 03:00,2,124.29,124.48,124.29,124.45,6946
20090301|2009-01-02 03:30,2,124.45,124.74,124.45,124.74,8021
20090301|2009-01-02 04:00,2,124.74,124.9,124.69,124.87,14759
20090301|2009-01-02 04:30,2,124.88,124.99,124.83,124.83,9344
20090301|2009-01-02 05:00,2,124.84,124.89,124.79,124.86,7461
20090301|2009-01-02 05:30,2,124.86,124.95,124.84,124.91,5404
20090301|2009-01-02 06:00,2,124.91,124.95,124.8,124.83,3864
20090301|2009-01-02 06:30,2,124.84,124.84,124.74,124.83,5580
20090301|2009-01-02 07:00,2,124.83,125.19,124.82,125.14,11452
20090301|2009-01-02 07:30,2,125.15,125.35,125.15,125.29,20981
20090301|2009-01-02 08:00,2,125.29,125.51,125.24,125.41,12807
20090301|2009-01-02 08:30,2,125.41,125.41,125.32,125.39,9790
20090301|2009-01-02 09:00,2,125.4,125.46,125.21,125.23,14211
20090301|2009-01-02 09:30,2,125.22,125.24,125.08,125.15,14513
20090301|2009-01-02 10:00,2,125.15,125.35,125.12,125.14,10155
20090301|2009-01-02 10:30,2,125.15,125.19,125.01,125.06,6450
20090301|2009-01-02 11:00,2,125.08,125.12,124.98,125,2252
20090301|2009-01-02 11:30,2,125.01,125.03,124.75,124.79,3688
20090301|2009-01-02 12:00,2,124.79,124.97,124.79,124.86,1257
20090301|2009-01-02 12:30,2,124.86,124.94,124.84,124.87,446
20090301|2009-01-02 13:00,2,124.88,124.88,124.73,124.73,245
20090301|2009-01-02 13:30,2,124.73,124.75,124.56,124.66,2142
20090301|2009-01-02 14:00,2,124.66,124.73,124.6,124.61,217
20090301|2009-01-02 14:30,2,124.61,124.73,124.59,124.66,415
20090301|2009-01-02 15:00,2,124.71,124.71,124.71,124.71,25
20090301|2009-01-05 01:00,5,124.78,124.89,124.52,124.54,22256
20090301|2009-01-05 01:30,5,124.52,124.55,124.31,124.34,24863
20090301|2009-01-05 02:00,5,124.33,124.47,124.32,124.4,15899
20090301|2009-01-05 02:30,5,124.39,124.57,124.38,124.56,16149
20090301|2009-01-05 03:00,5,124.56,124.64,124.37,124.42,22743
20090301|2009-01-05 03:30,5,124.42,124.57,124.4,124.51,13655
20090301|2009-01-05 04:00,5,124.52,124.6,124.48,124.55,16771
20090301|2009-01-05 04:30,5,124.54,124.56,124.48,124.49,10570
20090301|2009-01-05 05:00,5,124.49,124.49,124.22,124.3,23586
20090301|2009-01-05 05:30,5,124.3,124.33,124.27,124.29,10528
20090301|2009-01-05 06:00,5,124.29,124.31,124.19,124.27,12272
20090301|2009-01-05 06:30,5,124.27,124.27,124.01,124.13,26144
20090301|2009-01-05 07:00,5,124.13,124.32,124.1,124.25,18011
20090301|2009-01-05 07:30,5,124.25,124.33,124.24,124.28,21764
20090301|2009-01-05 08:00,5,124.28,124.53,124.25,124.53,30196
20090301|2009-01-05 08:30,5,124.53,124.85,124.48,124.79,45647
20090301|2009-01-05 09:00,5,124.78,124.84,124.72,124.77,24736
20090301|2009-01-05 09:30,5,124.77,124.86,124.68,124.69,24885
20090301|2009-01-05 10:00,5,124.69,124.71,124.56,124.61,22124
20090301|2009-01-05 10:30,5,124.61,124.73,124.57,124.72,11938
20090301|2009-01-05 11:00,5,124.73,124.73,124.62,124.65,5125
20090301|2009-01-05 11:30,5,124.65,124.73,124.62,124.71,2081
20090301|2009-01-05 12:00,5,124.7,124.73,124.67,124.67,511
20090301|2009-01-05 12:30,5,124.67,124.71,124.56,124.58,1099
20090301|2009-01-05 13:00,5,124.58,124.69,124.57,124.66,511
20090301|2009-01-05 13:30,5,124.67,124.68,124.64,124.66,455
20090301|2009-01-05 14:00,5,124.65,124.77,124.65,124.77,348
20090301|2009-01-05 14:30,5,124.78,124.8,124.67,124.67,242
20090301|2009-01-06 01:00,6,124.54,124.59,124.44,124.5,13440
20090301|2009-01-06 01:30,6,124.5,124.55,124.47,124.48,8753
20090301|2009-01-06 02:00,6,124.48,124.58,124.4,124.56,16760
20090301|2009-01-06 02:30,6,124.56,124.67,124.53,124.54,19715
20090301|2009-01-06 03:00,6,124.53,124.54,124.29,124.4,23845
20090301|2009-01-06 03:30,6,124.38,124.42,124.26,124.33,19025
20090301|2009-01-06 04:00,6,124.32,124.4,124.12,124.14,29408
20090301|2009-01-06 04:30,6,124.14,124.29,124.06,124.26,29754
20090301|2009-01-06 05:00,6,124.26,124.3,124.11,124.16,16766
20090301|2009-01-06 05:30,6,124.16,124.23,124.15,124.17,6878
20090301|2009-01-06 06:00,6,124.18,124.27,124.17,124.22,7397
20090301|2009-01-06 06:30,6,124.22,124.26,123.71,123.74,40013
20090301|2009-01-06 07:00,6,123.74,123.87,123.39,123.54,69921
20090301|2009-01-06 07:30,6,123.54,123.63,123.43,123.46,28635
20090301|2009-01-06 08:00,6,123.46,123.59,123.41,123.57,20459
20090301|2009-01-06 08:30,6,123.57,123.6,123.03,123.1,61685
20090301|2009-01-06 09:00,6,123.11,123.44,123.1,123.39,54469
20090301|2009-01-06 09:30,6,123.4,123.45,123.32,123.43,25102
20090301|2009-01-06 10:00,6,123.43,123.47,123.28,123.3,29661
20090301|2009-01-06 10:30,6,123.3,123.35,123.19,123.34,17464
20090301|2009-01-06 11:00,6,123.34,123.34,123.23,123.26,11746
20090301|2009-01-06 11:30,6,123.27,123.34,123.24,123.31,4592
20090301|2009-01-06 12:00,6,123.3,123.47,123.3,123.46,2583
20090301|2009-01-06 12:30,6,123.45,123.51,123.4,123.49,2265
20090301|2009-01-06 13:00,6,123.49,123.49,123.27,123.27,1934
20090301|2009-01-06 13:30,6,123.27,123.35,123.21,123.35,1665
20090301|2009-01-06 14:00,6,123.36,123.46,123.34,123.42,331
20090301|2009-01-06 14:30,6,123.42,123.5,123.42,123.46,573
20090301|2009-01-06 15:00,6,123.5,123.5,123.5,123.5,30
20090301|2009-01-07 01:00,7,123.43,123.49,123.32,123.47,17175
20090301|2009-01-07 01:30,7,123.46,123.46,123.24,123.36,19638
20090301|2009-01-07 02:00,7,123.36,123.54,123.33,123.48,30177
20090301|2009-01-07 02:30,7,123.48,123.69,123.45,123.59,37695
20090301|2009-01-07 03:00,7,123.59,123.67,123.47,123.51,27625
20090301|2009-01-07 03:30,7,123.52,123.65,123.51,123.59,37958
20090301|2009-01-07 04:00,7,123.59,123.59,123.08,123.26,74984
20090301|2009-01-07 04:30,7,123.26,123.31,123.05,123.12,35914
20090301|2009-01-07 05:00,7,123.12,123.13,122.78,122.92,80848
20090301|2009-01-07 05:30,7,122.91,122.99,122.86,122.94,21882
20090301|2009-01-07 06:00,7,122.93,122.94,122.69,122.85,36592
20090301|2009-01-07 06:30,7,122.84,122.95,122.77,122.94,15985
20090301|2009-01-07 07:00,7,122.93,123.26,122.92,123.23,61622
20090301|2009-01-07 07:30,7,123.24,123.29,123.14,123.22,32783
20090301|2009-01-07 08:00,7,123.23,123.3,123.09,123.14,27246
20090301|2009-01-07 08:30,7,123.14,123.23,122.93,122.94,30114
20090301|2009-01-07 09:00,7,122.94,123.23,122.94,123.22,35831
20090301|2009-01-07 09:30,7,123.23,123.27,123.06,123.19,28977
20090301|2009-01-07 10:00,7,123.18,123.2,122.78,122.88,55622
20090301|2009-01-07 10:30,7,122.88,123.03,122.85,123.02,26535
20090301|2009-01-07 11:00,7,123.03,123.1,122.97,123.08,13758
20090301|2009-01-07 11:30,7,123.08,123.12,122.95,122.97,6337
20090301|2009-01-07 12:00,7,122.96,122.96,122.82,122.84,2443
20090301|2009-01-07 12:30,7,122.83,122.96,122.78,122.94,2543
20090301|2009-01-07 13:00,7,122.95,123.08,122.95,123.07,904
20090301|2009-01-07 13:30,7,123.06,123.06,123.03,123.04,230
20090301|2009-01-07 14:00,7,123.04,123.13,123.04,123.11,350
20090301|2009-01-07 14:30,7,123.11,123.14,123.1,123.12,437
20090301|2009-01-07 15:00,7,123.13,123.13,123.13,123.13,27
20090301|2009-01-08 01:00,8,123.23,123.29,123.06,123.13,19325
20090301|2009-01-08 01:30,8,123.14,123.28,123.03,123.1,21542
20090301|2009-01-08 02:00,8,123.11,123.27,123.06,123.16,22430
20090301|2009-01-08 02:30,8,123.16,123.26,123.12,123.13,18491
20090301|2009-01-08 03:00,8,123.13,123.15,122.89,122.89,41386
20090301|2009-01-08 03:30,8,122.89,122.96,122.54,122.69,89520
20090301|2009-01-08 04:00,8,122.69,122.83,122.64,122.8,42376
20090301|2009-01-08 04:30,8,122.8,123.04,122.8,123.02,29717
20090301|2009-01-08 05:00,8,123.02,123.17,122.96,123.09,25455
20090301|2009-01-08 05:30,8,123.09,123.25,122.99,123.07,25756
20090301|2009-01-08 06:00,8,123.07,123.24,123.02,123.2,19890
20090301|2009-01-08 06:30,8,123.21,123.57,123.2,123.54,46699
20090301|2009-01-08 07:00,8,123.54,123.85,123.43,123.65,65215
20090301|2009-01-08 07:30,8,123.66,123.7,123.47,123.56,49823
20090301|2009-01-08 08:00,8,123.56,123.74,123.47,123.65,39953
20090301|2009-01-08 08:30,8,123.65,123.71,123.57,123.68,26774
20090301|2009-01-08 09:00,8,123.69,123.83,123.63,123.66,40449
20090301|2009-01-08 09:30,8,123.67,123.69,123.57,123.61,23779
20090301|2009-01-08 10:00,8,123.62,123.7,123.51,123.69,27373
20090301|2009-01-08 10:30,8,123.69,123.74,123.61,123.69,15013
20090301|2009-01-08 11:00,8,123.69,123.73,123.61,123.62,11016
20090301|2009-01-08 11:30,8,123.62,123.71,123.55,123.69,6519
20090301|2009-01-08 12:00,8,123.69,123.9,123.67,123.81,10303
20090301|2009-01-08 12:30,8,123.82,123.84,123.72,123.76,1335
20090301|2009-01-08 13:00,8,123.76,123.78,123.73,123.75,183
20090301|2009-01-08 13:30,8,123.75,123.79,123.69,123.78,619
20090301|2009-01-08 14:00,8,123.78,123.8,123.76,123.79,312
20090301|2009-01-08 14:30,8,123.79,123.83,123.71,123.81,518
20090301|2009-01-08 15:00,8,123.68,123.68,123.68,123.68,51
20090301|2009-01-09 01:00,9,123.64,123.84,123.64,123.7,10976
20090301|2009-01-09 01:30,9,123.7,123.79,123.65,123.75,8414
20090301|2009-01-09 02:00,9,123.76,123.79,123.68,123.7,14788
20090301|2009-01-09 02:30,9,123.7,123.73,123.47,123.58,25364
20090301|2009-01-09 03:00,9,123.58,123.72,123.55,123.68,14058
20090301|2009-01-09 03:30,9,123.67,123.93,123.62,123.84,29352
20090301|2009-01-09 04:00,9,123.84,124.1,123.82,124.02,52055
20090301|2009-01-09 04:30,9,124.02,124.2,124.01,124.13,26972
20090301|2009-01-09 05:00,9,124.13,124.21,124.06,124.11,19969
20090301|2009-01-09 05:30,9,124.11,124.19,124.1,124.18,9309
20090301|2009-01-09 06:00,9,124.17,124.2,124.1,124.18,7925
20090301|2009-01-09 06:30,9,124.18,124.24,124.15,124.18,15787
20090301|2009-01-09 07:00,9,124.19,124.22,123.93,124.08,31368
20090301|2009-01-09 07:30,9,124.07,124.35,123.78,123.86,83710
20090301|2009-01-09 08:00,9,123.86,124.15,123.83,124.1,40371
20090301|2009-01-09 08:30,9,124.11,124.4,124.04,124.37,46062
20090301|2009-01-09 09:00,9,124.38,124.67,124.33,124.6,66510
20090301|2009-01-09 09:30,9,124.61,124.69,124.54,124.62,31446
20090301|2009-01-09 10:00,9,124.62,124.81,124.59,124.75,34722
20090301|2009-01-09 10:30,9,124.76,124.92,124.74,124.89,17583
20090301|2009-01-09 11:00,9,124.9,124.93,124.71,124.75,11366
20090301|2009-01-09 11:30,9,124.77,124.79,124.69,124.69,4135
20090301|2009-01-09 12:00,9,124.69,124.75,124.69,124.75,962
20090301|2009-01-09 12:30,9,124.76,124.79,124.72,124.75,528
20090301|2009-01-09 13:00,9,124.75,124.75,124.67,124.7,805
20090301|2009-01-09 13:30,9,124.69,124.69,124.52,124.53,2099
20090301|2009-01-09 14:00,9,124.53,124.64,124.53,124.63,465
20090301|2009-01-09 14:30,9,124.63,124.77,124.63,124.75,514
20090301|2009-01-09 15:00,9,124.77,124.77,124.77,124.77,66
20090301|2009-01-12 01:00,12,124.65,124.76,124.57,124.72,8081
20090301|2009-01-12 01:30,12,124.72,124.9,124.71,124.76,12689
20090301|2009-01-12 02:00,12,124.77,124.83,124.7,124.78,14611
20090301|2009-01-12 02:30,12,124.78,124.8,124.54,124.59,19804
20090301|2009-01-12 03:00,12,124.6,124.69,124.45,124.53,29197
20090301|2009-01-12 03:30,12,124.53,124.62,124.41,124.61,17850
20090301|2009-01-12 04:00,12,124.61,124.71,124.55,124.67,12908
20090301|2009-01-12 04:30,12,124.67,124.7,124.57,124.6,16087
20090301|2009-01-12 05:00,12,124.6,124.65,124.47,124.58,15910
20090301|2009-01-12 05:30,12,124.59,124.75,124.59,124.64,14121
20090301|2009-01-12 06:00,12,124.64,124.68,124.52,124.57,14634
20090301|2009-01-12 06:30,12,124.57,124.65,124.51,124.61,15286
20090301|2009-01-12 07:00,12,124.61,124.61,124.45,124.45,20740
20090301|2009-01-12 07:30,12,124.46,124.7,124.44,124.69,17519
20090301|2009-01-12 08:00,12,124.69,124.72,124.57,124.62,17179
20090301|2009-01-12 08:30,12,124.62,124.85,124.59,124.8,30185
20090301|2009-01-12 09:00,12,124.8,125.09,124.77,124.96,52400
20090301|2009-01-12 09:30,12,124.96,125.01,124.81,125,36747
20090301|2009-01-12 10:00,12,124.99,125.18,124.94,125.08,42777
20090301|2009-01-12 10:30,12,125.08,125.2,125.06,125.17,11392
20090301|2009-01-12 11:00,12,125.17,125.21,125.08,125.08,9570
20090301|2009-01-12 11:30,12,125.08,125.18,125.07,125.17,3472
20090301|2009-01-12 12:00,12,125.18,125.2,125.13,125.15,1933
20090301|2009-01-12 12:30,12,125.15,125.19,125.12,125.14,1309
20090301|2009-01-12 13:00,12,125.15,125.19,125.14,125.14,850
20090301|2009-01-12 13:30,12,125.16,125.21,125.15,125.18,1052
20090301|2009-01-12 14:00,12,125.16,125.21,125.1,125.18,505
20090301|2009-01-12 14:30,12,125.18,125.21,125.16,125.2,398
20090301|2009-01-12 15:00,12,125.17,125.17,125.17,125.17,28
20090301|2009-01-13 01:00,13,125.19,125.24,125.03,125.18,16411
20090301|2009-01-13 01:30,13,125.17,125.32,125.14,125.25,20488
20090301|2009-01-13 02:00,13,125.26,125.26,125.11,125.2,27236
20090301|2009-01-13 02:30,13,125.21,125.24,125.14,125.19,23110
20090301|2009-01-13 03:00,13,125.18,125.23,125.1,125.17,29587
20090301|2009-01-13 03:30,13,125.17,125.37,125.16,125.35,37896
20090301|2009-01-13 04:00,13,125.34,125.35,125.12,125.22,35139
20090301|2009-01-13 04:30,13,125.23,125.27,125.12,125.22,31254
20090301|2009-01-13 05:00,13,125.22,125.26,125.12,125.15,22949
20090301|2009-01-13 05:30,13,125.15,125.18,125.06,125.14,16590
20090301|2009-01-13 06:00,13,125.13,125.38,125.11,125.33,26314
20090301|2009-01-13 06:30,13,125.33,125.4,125.27,125.36,19282
20090301|2009-01-13 07:00,13,125.37,125.42,125.22,125.23,42685
20090301|2009-01-13 07:30,13,125.24,125.46,125.24,125.44,40877
20090301|2009-01-13 08:00,13,125.44,125.47,125.28,125.41,40348
20090301|2009-01-13 08:30,13,125.41,125.46,125.37,125.39,40104
20090301|2009-01-13 09:00,13,125.39,125.44,125.26,125.26,41657
20090301|2009-01-13 09:30,13,125.26,125.41,125.2,125.21,49418
20090301|2009-01-13 10:00,13,125.21,125.29,125.06,125.23,54812
20090301|2009-01-13 10:30,13,125.23,125.3,125.19,125.21,23269
20090301|2009-01-13 11:00,13,125.22,125.25,125.14,125.19,10573
20090301|2009-01-13 11:30,13,125.19,125.22,125.15,125.19,3305
20090301|2009-01-13 12:00,13,125.19,125.2,125.12,125.18,1968
20090301|2009-01-13 12:30,13,125.18,125.25,125.16,125.25,1503
20090301|2009-01-13 13:00,13,125.24,125.3,125.21,125.21,902
20090301|2009-01-13 13:30,13,125.21,125.22,125.18,125.2,609
20090301|2009-01-13 14:00,13,125.2,125.21,125.16,125.21,253
20090301|2009-01-13 14:30,13,125.21,125.3,125.19,125.3,601
20090301|2009-01-13 15:00,13,125.31,125.31,125.31,125.31,25
20090301|2009-01-14 01:00,14,125.09,125.09,124.92,125.01,22545
20090301|2009-01-14 01:30,14,125.01,125.01,124.82,124.88,22121
20090301|2009-01-14 02:00,14,124.88,124.9,124.69,124.75,37427
20090301|2009-01-14 02:30,14,124.75,124.9,124.73,124.88,32494
20090301|2009-01-14 03:00,14,124.89,124.9,124.76,124.79,30316
20090301|2009-01-14 03:30,14,124.8,124.88,124.72,124.75,43777
20090301|2009-01-14 04:00,14,124.75,124.97,124.74,124.91,36059
20090301|2009-01-14 04:30,14,124.91,124.94,124.84,124.86,26498
20090301|2009-01-14 05:00,14,124.86,125.11,124.86,125.05,24999
20090301|2009-01-14 05:30,14,125.04,125.06,124.94,125,14804
20090301|2009-01-14 06:00,14,125,125.04,124.97,125.01,10578
20090301|2009-01-14 06:30,14,125.01,125.16,125.01,125.13,20464
20090301|2009-01-14 07:00,14,125.13,125.26,125.11,125.23,30784
20090301|2009-01-14 07:30,14,125.23,125.62,125.21,125.52,84378
20090301|2009-01-14 08:00,14,125.52,125.82,125.51,125.63,83023
20090301|2009-01-14 08:30,14,125.63,125.77,125.53,125.66,51734
20090301|2009-01-14 09:00,14,125.67,126.02,125.59,125.88,73907
20090301|2009-01-14 09:30,14,125.88,125.98,125.77,125.79,37663
20090301|2009-01-14 10:00,14,125.79,125.85,125.65,125.72,32120
20090301|2009-01-14 10:30,14,125.72,125.8,125.68,125.75,14801
20090301|2009-01-14 11:00,14,125.75,125.89,125.75,125.86,7889
20090301|2009-01-14 11:30,14,125.85,125.99,125.82,125.89,10609
20090301|2009-01-14 12:00,14,125.9,125.99,125.88,125.98,2852
20090301|2009-01-14 12:30,14,125.98,126.04,125.91,125.94,2712
20090301|2009-01-14 13:00,14,125.96,125.97,125.88,125.88,1448
20090301|2009-01-14 13:30,14,125.87,125.96,125.83,125.83,1246
20090301|2009-01-14 14:00,14,125.84,125.97,125.84,125.91,358
20090301|2009-01-14 14:30,14,125.91,125.95,125.9,125.93,658
20090301|2009-01-14 15:00,14,125.95,125.95,125.95,125.95,37
20090301|2009-01-15 01:00,15,126.09,126.12,125.88,125.9,21804
20090301|2009-01-15 01:30,15,125.9,125.97,125.8,125.87,15719
20090301|2009-01-15 02:00,15,125.87,125.94,125.81,125.93,24029
20090301|2009-01-15 02:30,15,125.93,126.33,125.92,126.19,64825
20090301|2009-01-15 03:00,15,126.2,126.22,126.07,126.11,44083
20090301|2009-01-15 03:30,15,126.1,126.24,125.96,126.02,49767
20090301|2009-01-15 04:00,15,126.02,126.05,125.93,126.02,28093
20090301|2009-01-15 04:30,15,126.03,126.13,126.01,126.07,26844
20090301|2009-01-15 05:00,15,126.07,126.11,125.96,126.03,20996
20090301|2009-01-15 05:30,15,126.03,126.1,125.89,126,28581
20090301|2009-01-15 06:00,15,126,126.06,125.94,126.01,11978
20090301|2009-01-15 06:30,15,126.01,126.17,125.91,126.12,27575
20090301|2009-01-15 07:00,15,126.12,126.21,126.05,126.06,19629
20090301|2009-01-15 07:30,15,126.05,126.08,125.68,125.99,73374
20090301|2009-01-15 08:00,15,125.98,126.1,125.87,126.06,47965
20090301|2009-01-15 08:30,15,126.05,126.38,126.05,126.29,66936
20090301|2009-01-15 09:00,15,126.29,126.53,126.26,126.42,60612
20090301|2009-01-15 09:30,15,126.42,126.47,126.2,126.23,33345
20090301|2009-01-15 10:00,15,126.23,126.3,126.07,126.19,35515
20090301|2009-01-15 10:30,15,126.18,126.27,126.12,126.18,14945
20090301|2009-01-15 11:00,15,126.18,126.29,126.15,126.27,9221
20090301|2009-01-15 11:30,15,126.27,126.38,126.18,126.19,7020
20090301|2009-01-15 12:00,15,126.18,126.28,126.15,126.2,1665
20090301|2009-01-15 12:30,15,126.2,126.24,126.14,126.18,1523
20090301|2009-01-15 13:00,15,126.16,126.17,126.07,126.09,1753
20090301|2009-01-15 13:30,15,126.08,126.13,125.98,126.08,2026
20090301|2009-01-15 14:00,15,126.08,126.12,126.06,126.11,267
20090301|2009-01-15 14:30,15,126.12,126.14,126.03,126.06,789
20090301|2009-01-15 15:00,15,126.08,126.08,126.08,126.08,4
20090301|2009-01-16 01:00,16,125.62,125.83,125.6,125.69,31224
20090301|2009-01-16 01:30,16,125.69,125.87,125.67,125.74,18669
20090301|2009-01-16 02:00,16,125.76,125.89,125.68,125.73,25059
20090301|2009-01-16 02:30,16,125.73,125.73,125.52,125.66,36472
20090301|2009-01-16 03:00,16,125.65,125.75,125.6,125.63,23446
20090301|2009-01-16 03:30,16,125.63,125.94,125.62,125.86,31157
20090301|2009-01-16 04:00,16,125.86,125.97,125.8,125.87,33277
20090301|2009-01-16 04:30,16,125.87,125.98,125.85,125.95,28678
20090301|2009-01-16 05:00,16,125.94,126,125.81,125.83,31739
20090301|2009-01-16 05:30,16,125.83,125.86,125.38,125.51,67243
20090301|2009-01-16 06:00,16,125.51,125.58,125.41,125.53,38765
20090301|2009-01-16 06:30,16,125.54,125.8,125.54,125.78,31921
20090301|2009-01-16 07:00,16,125.77,125.89,125.73,125.73,31984
20090301|2009-01-16 07:30,16,125.73,125.87,125.63,125.72,46267
20090301|2009-01-16 08:00,16,125.73,125.78,125.59,125.62,26212
20090301|2009-01-16 08:30,16,125.63,125.77,125.58,125.76,34485
20090301|2009-01-16 09:00,16,125.75,125.83,125.68,125.76,23888
20090301|2009-01-16 09:30,16,125.75,125.76,125.55,125.67,32636
20090301|2009-01-16 10:00,16,125.68,125.77,125.52,125.76,41579
20090301|2009-01-16 10:30,16,125.76,125.94,125.74,125.75,25845
20090301|2009-01-16 11:00,16,125.75,126.09,125.72,126.04,19780
20090301|2009-01-16 11:30,16,126.04,126.14,125.98,126.08,9258
20090301|2009-01-16 12:00,16,126.08,126.1,125.99,126.02,1396
20090301|2009-01-16 12:30,16,126.01,126.06,125.93,125.93,989
20090301|2009-01-16 13:00,16,125.95,125.97,125.9,125.91,383
20090301|2009-01-16 13:30,16,125.93,125.94,125.91,125.93,115
20090301|2009-01-16 14:00,16,125.93,125.97,125.89,125.91,421
20090301|2009-01-16 14:30,16,125.9,125.91,125.84,125.85,986
20090301|2009-01-16 15:00,16,125.86,125.86,125.86,125.86,21
20090301|2009-01-19 01:00,19,125.61,125.66,125.36,125.42,21399
20090301|2009-01-19 01:30,19,125.43,125.52,125.38,125.44,10193
20090301|2009-01-19 02:00,19,125.45,125.51,124.96,124.98,59326
20090301|2009-01-19 02:30,19,124.98,125.12,124.72,124.72,59426
20090301|2009-01-19 03:00,19,124.72,124.83,124.44,124.77,52046
20090301|2009-01-19 03:30,19,124.78,124.88,124.76,124.86,22309
20090301|2009-01-19 04:00,19,124.86,124.88,124.77,124.83,23478
20090301|2009-01-19 04:30,19,124.83,124.92,124.71,124.88,22304
20090301|2009-01-19 05:00,19,124.88,125.03,124.82,124.99,24741
20090301|2009-01-19 05:30,19,124.99,125.03,124.95,125,13657
20090301|2009-01-19 06:00,19,125.01,125.13,124.88,124.93,18330
20090301|2009-01-19 06:30,19,124.94,125.07,124.92,125.05,7658
20090301|2009-01-19 07:00,19,125.05,125.22,124.98,125.1,25416
20090301|2009-01-19 07:30,19,125.1,125.24,125.04,125.12,18549
20090301|2009-01-19 08:00,19,125.12,125.16,124.83,124.89,25562
20090301|2009-01-19 08:30,19,124.88,125.08,124.85,125,18342
20090301|2009-01-19 09:00,19,125,125.13,124.97,125.03,16351
20090301|2009-01-19 09:30,19,125.04,125.1,125.01,125.03,16135
20090301|2009-01-19 10:00,19,125.04,125.22,125.04,125.16,15202
20090301|2009-01-19 10:30,19,125.17,125.2,125.12,125.15,8638
20090301|2009-01-19 11:00,19,125.14,125.16,125.1,125.12,3661
20090301|2009-01-19 11:30,19,125.12,125.17,125.08,125.14,2732
20090301|2009-01-19 12:00,19,125.14,125.17,125.12,125.14,410
20090301|2009-01-19 12:30,19,125.14,125.17,125.14,125.16,316
20090301|2009-01-19 13:00,19,125.16,125.16,125.14,125.14,27
20090301|2009-01-19 13:30,19,125.14,125.15,125.14,125.15,5
20090301|2009-01-19 14:00,19,125.15,125.16,125.14,125.15,17
20090301|2009-01-19 14:30,19,125.15,125.17,125.13,125.13,199
20090301|2009-01-19 15:00,19,125.13,125.13,125.13,125.13,1
20090301|2009-01-20 01:00,20,125.38,125.42,125.12,125.27,27320
20090301|2009-01-20 01:30,20,125.28,125.37,125.26,125.32,17022
20090301|2009-01-20 02:00,20,125.32,125.37,125.06,125.32,47618
20090301|2009-01-20 02:30,20,125.32,125.37,124.95,125.01,42664
20090301|2009-01-20 03:00,20,125,125.12,124.97,125.06,35287
20090301|2009-01-20 03:30,20,125.05,125.15,124.85,124.9,39910
20090301|2009-01-20 04:00,20,124.91,125,124.75,124.95,50704
20090301|2009-01-20 04:30,20,124.95,125.06,124.88,125.04,19547
20090301|2009-01-20 05:00,20,125.03,125.2,124.96,125.16,16156
20090301|2009-01-20 05:30,20,125.16,125.27,125.06,125.14,34413
20090301|2009-01-20 06:00,20,125.14,125.25,124.97,125.25,24094
20090301|2009-01-20 06:30,20,125.25,125.38,125.18,125.33,26366
20090301|2009-01-20 07:00,20,125.32,125.34,125.13,125.19,25829
20090301|2009-01-20 07:30,20,125.18,125.22,124.93,125,36323
20090301|2009-01-20 08:00,20,125.01,125.09,124.57,124.59,88638
20090301|2009-01-20 08:30,20,124.59,125,124.57,124.99,58959
20090301|2009-01-20 09:00,20,124.99,125.02,124.75,124.78,36523
20090301|2009-01-20 09:30,20,124.78,124.81,124.69,124.8,30257
20090301|2009-01-20 10:00,20,124.8,125.07,124.77,124.99,37537
20090301|2009-01-20 10:30,20,125,125.23,124.99,125.17,30300
20090301|2009-01-20 11:00,20,125.18,125.4,125.12,125.36,17562
20090301|2009-01-20 11:30,20,125.36,125.47,125.24,125.45,10065
20090301|2009-01-20 12:00,20,125.45,125.45,125.23,125.23,2931
20090301|2009-01-20 12:30,20,125.22,125.38,125.21,125.37,1182
20090301|2009-01-20 13:00,20,125.38,125.51,125.34,125.47,2397
20090301|2009-01-20 13:30,20,125.47,125.59,125.47,125.55,2277
20090301|2009-01-20 14:00,20,125.55,125.62,125.53,125.54,1773
20090301|2009-01-20 14:30,20,125.55,125.59,125.45,125.5,599
20090301|2009-01-20 15:00,20,125.52,125.52,125.52,125.52,29
20090301|2009-01-21 01:00,21,125.27,125.35,125.15,125.15,20674
20090301|2009-01-21 01:30,21,125.15,125.26,125.08,125.2,17714
20090301|2009-01-21 02:00,21,125.2,125.45,125.12,125.43,33960
20090301|2009-01-21 02:30,21,125.43,125.52,125.34,125.35,37772
20090301|2009-01-21 03:00,21,125.36,125.41,125.32,125.34,18080
20090301|2009-01-21 03:30,21,125.35,125.44,125.29,125.4,17175
20090301|2009-01-21 04:00,21,125.4,125.44,125.33,125.34,19368
20090301|2009-01-21 04:30,21,125.35,125.4,125.19,125.35,35033
20090301|2009-01-21 05:00,21,125.35,125.46,125.29,125.4,25185
20090301|2009-01-21 05:30,21,125.41,125.41,125.22,125.32,13386
20090301|2009-01-21 06:00,21,125.33,125.51,125.31,125.49,14560
20090301|2009-01-21 06:30,21,125.49,125.55,125.4,125.43,17897
20090301|2009-01-21 07:00,21,125.43,125.44,125.2,125.2,31508
20090301|2009-01-21 07:30,21,125.2,125.26,125.13,125.15,32652
20090301|2009-01-21 08:00,21,125.16,125.23,125.13,125.16,17169
20090301|2009-01-21 08:30,21,125.16,125.29,125.06,125.1,33585
20090301|2009-01-21 09:00,21,125.11,125.17,124.99,125.11,39128
20090301|2009-01-21 09:30,21,125.11,125.41,125.1,125.37,35811
20090301|2009-01-21 10:00,21,125.36,125.45,125.26,125.32,33773
20090301|2009-01-21 10:30,21,125.33,125.39,125.24,125.25,16585
20090301|2009-01-21 11:00,21,125.25,125.29,125.19,125.21,10588
20090301|2009-01-21 11:30,21,125.2,125.24,125.14,125.16,6002
20090301|2009-01-21 12:00,21,125.15,125.22,125.11,125.19,2009
20090301|2009-01-21 12:30,21,125.2,125.22,125.04,125.05,1196
20090301|2009-01-21 13:00,21,125.06,125.09,124.95,124.97,2391
20090301|2009-01-21 13:30,21,124.97,125.03,124.91,124.91,1284
20090301|2009-01-21 14:00,21,124.91,124.93,124.87,124.91,1038
20090301|2009-01-21 14:30,21,124.91,125.01,124.86,124.88,1124
20090301|2009-01-21 15:00,21,124.87,124.87,124.87,124.87,35
20090301|2009-01-22 01:00,22,124.75,124.86,124.35,124.39,45690
20090301|2009-01-22 01:30,22,124.38,124.45,124.23,124.41,41929
20090301|2009-01-22 02:00,22,124.39,124.49,124.33,124.42,35467
20090301|2009-01-22 02:30,22,124.43,124.56,124.34,124.53,35941
20090301|2009-01-22 03:00,22,124.53,124.6,124.46,124.49,36939
20090301|2009-01-22 03:30,22,124.49,124.5,124.35,124.44,33897
20090301|2009-01-22 04:00,22,124.44,124.56,124.42,124.51,24145
20090301|2009-01-22 04:30,22,124.51,124.54,124.45,124.54,25282
20090301|2009-01-22 05:00,22,124.54,124.78,124.53,124.77,45937
20090301|2009-01-22 05:30,22,124.77,124.83,124.66,124.79,26637
20090301|2009-01-22 06:00,22,124.8,124.8,124.65,124.77,17777
20090301|2009-01-22 06:30,22,124.78,125.11,124.76,125.09,50892
20090301|2009-01-22 07:00,22,125.09,125.24,125.04,125.21,40867
20090301|2009-01-22 07:30,22,125.21,125.27,125.03,125.2,40951
20090301|2009-01-22 08:00,22,125.2,125.34,125.17,125.21,32707
20090301|2009-01-22 08:30,22,125.21,125.24,124.98,125.03,51843
20090301|2009-01-22 09:00,22,125.02,125.07,124.83,124.87,52614
20090301|2009-01-22 09:30,22,124.87,124.97,124.7,124.73,48549
20090301|2009-01-22 10:00,22,124.73,124.76,124.09,124.33,118602
20090301|2009-01-22 10:30,22,124.33,124.44,124.28,124.33,31241
20090301|2009-01-22 11:00,22,124.33,124.36,124.18,124.26,13839
20090301|2009-01-22 11:30,22,124.27,124.27,124.17,124.23,6575
20090301|2009-01-22 12:00,22,124.23,124.34,124.23,124.31,1869
20090301|2009-01-22 12:30,22,124.31,124.34,124.19,124.28,1177
20090301|2009-01-22 13:00,22,124.27,124.35,124.26,124.35,966
20090301|2009-01-22 13:30,22,124.34,124.37,124.26,124.29,671
20090301|2009-01-22 14:00,22,124.3,124.32,124.25,124.27,197
20090301|2009-01-22 14:30,22,124.28,124.38,124.28,124.36,670
20090301|2009-01-22 15:00,22,124.33,124.33,124.33,124.33,19
20090301|2009-01-23 01:00,23,124.34,124.49,124.16,124.42,22428
20090301|2009-01-23 01:30,23,124.42,124.54,124.37,124.47,16851
20090301|2009-01-23 02:00,23,124.47,124.52,124.01,124.02,47564
20090301|2009-01-23 02:30,23,124.01,124.06,123.77,124.03,72944
20090301|2009-01-23 03:00,23,124.03,124.1,123.98,124.08,30300
20090301|2009-01-23 03:30,23,124.09,124.27,124.03,124.26,31950
20090301|2009-01-23 04:00,23,124.26,124.33,124.05,124.29,36446
20090301|2009-01-23 04:30,23,124.29,124.3,124.07,124.29,23987
20090301|2009-01-23 05:00,23,124.29,124.37,124.11,124.16,21533
20090301|2009-01-23 05:30,23,124.17,124.42,124.01,124.35,29716
20090301|2009-01-23 06:00,23,124.34,124.5,124.26,124.27,27759
20090301|2009-01-23 06:30,23,124.27,124.41,124.17,124.2,19196
20090301|2009-01-23 07:00,23,124.2,124.22,124,124.07,28139
20090301|2009-01-23 07:30,23,124.07,124.18,123.89,124.11,46238
20090301|2009-01-23 08:00,23,124.11,124.11,123.84,123.89,39289
20090301|2009-01-23 08:30,23,123.88,123.96,123.81,123.88,43010
20090301|2009-01-23 09:00,23,123.88,123.91,123.75,123.9,46567
20090301|2009-01-23 09:30,23,123.9,123.97,123.61,123.68,50708
20090301|2009-01-23 10:00,23,123.68,123.69,123.25,123.33,86053
20090301|2009-01-23 10:30,23,123.32,123.36,123,123.22,41964
20090301|2009-01-23 11:00,23,123.22,123.27,123.01,123.16,20760
20090301|2009-01-23 11:30,23,123.16,123.16,123,123.04,6538
20090301|2009-01-23 12:00,23,123.03,123.06,122.92,123.02,4745
20090301|2009-01-23 12:30,23,123,123.09,122.99,123.02,1165
20090301|2009-01-23 13:00,23,123.04,123.14,122.99,123.05,1196
20090301|2009-01-23 13:30,23,123.04,123.19,123.04,123.14,874
20090301|2009-01-23 14:00,23,123.15,123.25,123.08,123.25,1083
20090301|2009-01-23 14:30,23,123.24,123.25,123.18,123.21,423
20090301|2009-01-23 15:00,23,123.21,123.21,123.21,123.21,30
20090301|2009-01-26 01:00,26,123.28,123.35,123.07,123.11,18439
20090301|2009-01-26 01:30,26,123.1,123.22,123.06,123.2,12811
20090301|2009-01-26 02:00,26,123.2,123.28,122.87,122.89,36854
20090301|2009-01-26 02:30,26,122.9,123.01,122.79,123,44490
20090301|2009-01-26 03:00,26,123,123.06,122.92,122.97,29872
20090301|2009-01-26 03:30,26,122.97,123.06,122.96,122.97,14324
20090301|2009-01-26 04:00,26,122.97,123.14,122.85,122.85,27745
20090301|2009-01-26 04:30,26,122.85,122.93,122.74,122.82,29578
20090301|2009-01-26 05:00,26,122.82,122.98,122.75,122.92,23070
20090301|2009-01-26 05:30,26,122.93,123,122.77,122.81,20707
20090301|2009-01-26 06:00,26,122.81,122.95,122.77,122.95,14388
20090301|2009-01-26 06:30,26,122.95,123,122.8,122.87,25192
20090301|2009-01-26 07:00,26,122.88,122.89,122.73,122.82,26679
20090301|2009-01-26 07:30,26,122.82,122.9,122.65,122.85,39559
20090301|2009-01-26 08:00,26,122.85,122.92,122.61,122.69,42276
20090301|2009-01-26 08:30,26,122.69,122.73,122.35,122.41,59762
20090301|2009-01-26 09:00,26,122.41,122.43,122.21,122.31,76766
20090301|2009-01-26 09:30,26,122.3,122.36,122.12,122.21,55101
20090301|2009-01-26 10:00,26,122.21,122.44,122.21,122.34,33356
20090301|2009-01-26 10:30,26,122.34,122.45,122.31,122.33,11687
20090301|2009-01-26 11:00,26,122.33,122.34,122.26,122.3,4455
20090301|2009-01-26 11:30,26,122.3,122.39,122.29,122.33,4982
20090301|2009-01-26 12:00,26,122.33,122.39,122.24,122.28,2618
20090301|2009-01-26 12:30,26,122.28,122.36,122.27,122.32,230
20090301|2009-01-26 13:00,26,122.33,122.37,122.27,122.28,351
20090301|2009-01-26 13:30,26,122.29,122.44,122.29,122.42,1234
20090301|2009-01-26 14:00,26,122.43,122.43,122.34,122.35,352
20090301|2009-01-26 14:30,26,122.36,122.41,122.33,122.37,514
20090301|2009-01-26 15:00,26,122.36,122.36,122.36,122.36,28
20090301|2009-01-27 01:00,27,122.39,122.41,122.12,122.22,12524
20090301|2009-01-27 01:30,27,122.22,122.36,122.2,122.29,12312
20090301|2009-01-27 02:00,27,122.28,122.3,121.97,122.16,44225
20090301|2009-01-27 02:30,27,122.16,122.36,122.03,122.13,37073
20090301|2009-01-27 03:00,27,122.13,122.41,122.1,122.27,42711
20090301|2009-01-27 03:30,27,122.28,122.52,122.26,122.45,28568
20090301|2009-01-27 04:00,27,122.46,122.49,122.36,122.43,24059
20090301|2009-01-27 04:30,27,122.44,122.78,122.43,122.69,58040
20090301|2009-01-27 05:00,27,122.69,122.7,122.54,122.58,25616
20090301|2009-01-27 05:30,27,122.58,122.69,122.57,122.64,15330
20090301|2009-01-27 06:00,27,122.63,122.81,122.62,122.67,23064
20090301|2009-01-27 06:30,27,122.66,122.75,122.62,122.7,14827
20090301|2009-01-27 07:00,27,122.7,122.7,122.6,122.61,16245
20090301|2009-01-27 07:30,27,122.62,122.79,122.58,122.68,31621
20090301|2009-01-27 08:00,27,122.68,122.71,122.58,122.61,27859
20090301|2009-01-27 08:30,27,122.61,122.72,122.56,122.69,30230
20090301|2009-01-27 09:00,27,122.7,122.92,122.67,122.82,52611
20090301|2009-01-27 09:30,27,122.82,122.88,122.59,122.62,37310
20090301|2009-01-27 10:00,27,122.63,122.78,122.59,122.71,35011
20090301|2009-01-27 10:30,27,122.71,122.83,122.69,122.83,11709
20090301|2009-01-27 11:00,27,122.83,122.89,122.77,122.8,9521
20090301|2009-01-27 11:30,27,122.8,122.98,122.8,122.94,8311
20090301|2009-01-27 12:00,27,122.93,123.16,122.93,123.11,6151
20090301|2009-01-27 12:30,27,123.12,123.17,123.12,123.17,1265
20090301|2009-01-27 13:00,27,123.17,123.2,123.15,123.2,1262
20090301|2009-01-27 13:30,27,123.19,123.24,123.1,123.22,1568
20090301|2009-01-27 14:00,27,123.23,123.23,123.09,123.1,531
20090301|2009-01-27 14:30,27,123.1,123.15,123.08,123.08,584
20090301|2009-01-27 15:00,27,123.07,123.07,123.07,123.07,27
20090301|2009-01-28 01:00,28,122.89,122.93,122.77,122.9,16413
20090301|2009-01-28 01:30,28,122.9,122.94,122.64,122.71,18694
20090301|2009-01-28 02:00,28,122.7,122.74,122.6,122.63,20252
20090301|2009-01-28 02:30,28,122.62,122.86,122.62,122.85,30694
20090301|2009-01-28 03:00,28,122.84,122.94,122.79,122.85,33096
20090301|2009-01-28 03:30,28,122.84,122.88,122.66,122.66,28176
20090301|2009-01-28 04:00,28,122.66,122.86,122.59,122.85,42728
20090301|2009-01-28 04:30,28,122.85,123.11,122.81,123.09,44793
20090301|2009-01-28 05:00,28,123.09,123.26,123.06,123.16,46208
20090301|2009-01-28 05:30,28,123.15,123.18,123.04,123.17,22404
20090301|2009-01-28 06:00,28,123.17,123.34,123.1,123.33,29326
20090301|2009-01-28 06:30,28,123.33,123.39,123.16,123.22,28618
20090301|2009-01-28 07:00,28,123.22,123.23,123.05,123.06,24387
20090301|2009-01-28 07:30,28,123.06,123.16,122.94,123.16,36452
20090301|2009-01-28 08:00,28,123.15,123.31,123.1,123.29,39979
20090301|2009-01-28 08:30,28,123.29,123.37,123.17,123.34,36624
20090301|2009-01-28 09:00,28,123.34,123.34,123.02,123.04,39443
20090301|2009-01-28 09:30,28,123.04,123.07,122.88,122.88,53875
20090301|2009-01-28 10:00,28,122.88,123.09,122.85,123.05,27034
20090301|2009-01-28 10:30,28,123.04,123.11,122.9,122.93,15921
20090301|2009-01-28 11:00,28,122.92,123.1,122.92,122.94,11433
20090301|2009-01-28 11:30,28,122.94,123.05,122.94,123.03,2935
20090301|2009-01-28 12:00,28,123.04,123.08,123.01,123.03,2384
20090301|2009-01-28 12:30,28,123.03,123.03,122.73,122.74,5450
20090301|2009-01-28 13:00,28,122.74,123.01,122.6,122.67,7392
20090301|2009-01-28 13:30,28,122.66,122.78,122.56,122.6,2433
20090301|2009-01-28 14:00,28,122.59,122.69,122.54,122.67,1061
20090301|2009-01-28 14:30,28,122.67,122.74,122.63,122.71,460
20090301|2009-01-29 01:00,29,122.45,122.45,122.24,122.36,34262
20090301|2009-01-29 01:30,29,122.36,122.61,122.35,122.55,22317
20090301|2009-01-29 02:00,29,122.54,122.72,122.5,122.62,28401
20090301|2009-01-29 02:30,29,122.61,122.78,122.59,122.69,34018
20090301|2009-01-29 03:00,29,122.69,122.85,122.65,122.83,29148
20090301|2009-01-29 03:30,29,122.83,122.98,122.76,122.81,62220
20090301|2009-01-29 04:00,29,122.81,122.82,122.59,122.61,46380
20090301|2009-01-29 04:30,29,122.62,122.69,122.44,122.65,47261
20090301|2009-01-29 05:00,29,122.65,122.65,122.43,122.51,24535
20090301|2009-01-29 05:30,29,122.51,122.7,122.51,122.63,18402
20090301|2009-01-29 06:00,29,122.63,122.66,122.5,122.53,18906
20090301|2009-01-29 06:30,29,122.53,122.61,122.51,122.58,14869
20090301|2009-01-29 07:00,29,122.58,122.73,122.53,122.69,24035
20090301|2009-01-29 07:30,29,122.69,122.75,122.45,122.57,37508
20090301|2009-01-29 08:00,29,122.57,122.71,122.57,122.69,25834
20090301|2009-01-29 08:30,29,122.69,122.99,122.48,122.98,64728
20090301|2009-01-29 09:00,29,122.97,123.15,122.81,123.07,54346
20090301|2009-01-29 09:30,29,123.08,123.25,123.01,123.07,49892
20090301|2009-01-29 10:00,29,123.08,123.1,122.77,122.85,43244
20090301|2009-01-29 10:30,29,122.85,122.87,122.58,122.64,22463
20090301|2009-01-29 11:00,29,122.64,122.69,122.6,122.65,10602
20090301|2009-01-29 11:30,29,122.65,122.79,122.63,122.78,5719
20090301|2009-01-29 12:00,29,122.79,122.79,122.58,122.65,4428
20090301|2009-01-29 12:30,29,122.66,122.74,122.54,122.62,2879
20090301|2009-01-29 13:00,29,122.62,122.78,122.6,122.6,1069
20090301|2009-01-29 13:30,29,122.59,122.59,122.48,122.5,1334
20090301|2009-01-29 14:00,29,122.48,122.48,122.35,122.43,2665
20090301|2009-01-29 14:30,29,122.43,122.43,122.28,122.3,1646
20090301|2009-01-29 15:00,29,122.32,122.32,122.32,122.32,24
20090301|2009-01-30 01:00,30,122.47,122.55,122.28,122.33,22100
20090301|2009-01-30 01:30,30,122.34,122.47,122.3,122.38,15678
20090301|2009-01-30 02:00,30,122.37,122.44,122.14,122.39,46280
20090301|2009-01-30 02:30,30,122.38,122.57,122.35,122.41,28525
20090301|2009-01-30 03:00,30,122.41,122.49,122.37,122.47,19247
20090301|2009-01-30 03:30,30,122.47,122.63,122.41,122.57,22368
20090301|2009-01-30 04:00,30,122.57,122.63,122.5,122.61,22901
20090301|2009-01-30 04:30,30,122.61,122.64,122.51,122.6,21522
20090301|2009-01-30 05:00,30,122.6,122.76,122.6,122.73,20843
20090301|2009-01-30 05:30,30,122.73,122.9,122.72,122.79,31823
20090301|2009-01-30 06:00,30,122.78,122.79,122.7,122.74,16397
20090301|2009-01-30 06:30,30,122.74,122.95,122.73,122.87,27642
20090301|2009-01-30 07:00,30,122.87,122.88,122.53,122.55,35514
20090301|2009-01-30 07:30,30,122.54,122.79,122.44,122.58,60357
20090301|2009-01-30 08:00,30,122.58,122.92,122.55,122.67,45487
20090301|2009-01-30 08:30,30,122.68,122.79,122.3,122.47,62258
20090301|2009-01-30 09:00,30,122.46,122.49,122.28,122.44,40679
20090301|2009-01-30 09:30,30,122.45,122.63,122.4,122.61,44206
20090301|2009-01-30 10:00,30,122.62,122.62,122.34,122.43,58377
20090301|2009-01-30 10:30,30,122.43,122.5,122.37,122.47,20409
20090301|2009-01-30 11:00,30,122.48,122.5,122.38,122.45,5727
20090301|2009-01-30 11:30,30,122.45,122.52,122.45,122.46,3977
20090301|2009-01-30 12:00,30,122.46,122.57,122.39,122.57,1807
20090301|2009-01-30 12:30,30,122.57,122.58,122.41,122.41,1080
20090301|2009-01-30 13:00,30,122.42,122.44,122.39,122.39,430
20090301|2009-01-30 13:30,30,122.37,122.38,122.29,122.3,755
20090301|2009-01-30 14:00,30,122.3,122.4,122.3,122.36,395
20090301|2009-01-30 14:30,30,122.36,122.39,122.32,122.32,545
20090301|2009-01-30 15:00,30,122.32,122.32,122.32,122.32,104
20090301|2009-02-02 01:00,2,122.36,122.6,122.34,122.43,14042
20090301|2009-02-02 01:30,2,122.43,122.55,122.31,122.55,10048
20090301|2009-02-02 02:00,2,122.55,122.6,122.45,122.57,11357
20090301|2009-02-02 02:30,2,122.56,122.58,122.4,122.51,10809
20090301|2009-02-02 03:00,2,122.51,122.75,122.51,122.72,25749
20090301|2009-02-02 03:30,2,122.72,122.89,122.71,122.86,30645
20090301|2009-02-02 04:00,2,122.87,122.87,122.77,122.81,15121
20090301|2009-02-02 04:30,2,122.81,123.06,122.81,123.02,29134
20090301|2009-02-02 05:00,2,123.02,123.21,123.01,123.04,31931
20090301|2009-02-02 05:30,2,123.04,123.06,122.92,122.96,14047
20090301|2009-02-02 06:00,2,122.95,122.96,122.81,122.87,15281
20090301|2009-02-02 06:30,2,122.87,122.94,122.84,122.92,10882
20090301|2009-02-02 07:00,2,122.93,122.95,122.79,122.89,20109
20090301|2009-02-02 07:30,2,122.89,122.91,122.79,122.79,23511
20090301|2009-02-02 08:00,2,122.8,122.87,122.67,122.68,29423
20090301|2009-02-02 08:30,2,122.68,122.75,122.57,122.57,33734
20090301|2009-02-02 09:00,2,122.58,122.62,122.41,122.52,44956
20090301|2009-02-02 09:30,2,122.52,122.63,122.5,122.61,19410
20090301|2009-02-02 10:00,2,122.62,122.72,122.57,122.6,19341
20090301|2009-02-02 10:30,2,122.61,122.66,122.54,122.63,7507
20090301|2009-02-02 11:00,2,122.64,122.64,122.54,122.58,4425
20090301|2009-02-02 11:30,2,122.57,122.64,122.51,122.54,3429
20090301|2009-02-02 12:00,2,122.55,122.74,122.52,122.71,1475
20090301|2009-02-02 12:30,2,122.7,122.8,122.68,122.8,2454
20090301|2009-02-02 13:00,2,122.8,122.8,122.75,122.77,386
20090301|2009-02-02 13:30,2,122.75,122.86,122.72,122.78,2067
20090301|2009-02-02 14:00,2,122.77,122.84,122.76,122.8,310
20090301|2009-02-02 14:30,2,122.82,122.85,122.77,122.8,511
20090301|2009-02-02 15:00,2,122.77,122.77,122.77,122.77,10
20090301|2009-02-03 01:00,3,122.64,122.77,122.55,122.65,13973
20090301|2009-02-03 01:30,3,122.66,122.68,122.5,122.67,12592
20090301|2009-02-03 02:00,3,122.67,122.68,122.52,122.62,15519
20090301|2009-02-03 02:30,3,122.62,122.75,122.61,122.67,15378
20090301|2009-02-03 03:00,3,122.66,122.78,122.64,122.72,20272
20090301|2009-02-03 03:30,3,122.72,122.76,122.58,122.61,25975
20090301|2009-02-03 04:00,3,122.62,122.63,122.52,122.55,28549
20090301|2009-02-03 04:30,3,122.56,122.63,122.51,122.55,30742
20090301|2009-02-03 05:00,3,122.55,122.74,122.54,122.71,21823
20090301|2009-02-03 05:30,3,122.7,122.77,122.64,122.76,20097
20090301|2009-02-03 06:00,3,122.76,122.79,122.68,122.68,17180
20090301|2009-02-03 06:30,3,122.69,122.78,122.65,122.77,12035
20090301|2009-02-03 07:00,3,122.77,122.79,122.61,122.65,18693
20090301|2009-02-03 07:30,3,122.64,122.83,122.63,122.72,35869
20090301|2009-02-03 08:00,3,122.72,122.75,122.58,122.65,20889
20090301|2009-02-03 08:30,3,122.65,122.75,122.63,122.66,26575
20090301|2009-02-03 09:00,3,122.66,122.82,122.66,122.68,36368
20090301|2009-02-03 09:30,3,122.68,122.7,122.28,122.29,77548
20090301|2009-02-03 10:00,3,122.28,122.29,121.83,121.9,85986
20090301|2009-02-03 10:30,3,121.9,122.06,121.88,121.97,22919
20090301|2009-02-03 11:00,3,121.97,122.03,121.91,122,15264
20090301|2009-02-03 11:30,3,121.99,122.02,121.85,122,10364
20090301|2009-02-03 12:00,3,122,122.02,121.96,122.01,1779
20090301|2009-02-03 12:30,3,122.02,122.04,121.98,122,1112
20090301|2009-02-03 13:00,3,122,122.02,121.97,122.01,779
20090301|2009-02-03 13:30,3,122.01,122.01,121.86,121.91,1203
20090301|2009-02-03 14:00,3,121.91,121.92,121.84,121.9,252
20090301|2009-02-03 14:30,3,121.89,121.97,121.87,121.94,1011
20090301|2009-02-03 15:00,3,121.94,121.94,121.94,121.94,5
20090301|2009-02-04 01:00,4,121.99,122.03,121.86,121.91,14751
20090301|2009-02-04 01:30,4,121.91,121.94,121.65,121.77,39315
20090301|2009-02-04 02:00,4,121.77,121.93,121.73,121.92,27450
20090301|2009-02-04 02:30,4,121.91,121.97,121.76,121.79,23653
20090301|2009-02-04 03:00,4,121.79,121.92,121.74,121.87,25171
20090301|2009-02-04 03:30,4,121.87,121.89,121.78,121.86,19303
20090301|2009-02-04 04:00,4,121.85,121.91,121.68,121.72,28480
20090301|2009-02-04 04:30,4,121.72,121.92,121.7,121.91,32278
20090301|2009-02-04 05:00,4,121.92,122.13,121.88,122.11,41237
20090301|2009-02-04 05:30,4,122.12,122.13,122.1,122.12,1146
20090301|2009-02-04 07:00,4,122.14,122.18,122.05,122.08,17288
20090301|2009-02-04 07:30,4,122.08,122.13,121.75,121.83,69998
20090301|2009-02-04 08:00,4,121.82,122,121.81,121.89,53126
20090301|2009-02-04 08:30,4,121.89,122,121.58,121.62,60085
20090301|2009-02-04 09:00,4,121.61,121.79,121.56,121.67,70214
20090301|2009-02-04 09:30,4,121.67,122.05,121.66,121.97,55381
20090301|2009-02-04 10:00,4,121.96,122,121.84,121.88,33678
20090301|2009-02-04 10:30,4,121.88,121.95,121.78,121.92,17580
20090301|2009-02-04 11:00,4,121.92,122.01,121.89,121.92,14208
20090301|2009-02-04 11:30,4,121.92,121.94,121.85,121.88,3802
20090301|2009-02-04 12:00,4,121.88,121.93,121.86,121.9,895
20090301|2009-02-04 12:30,4,121.91,121.94,121.86,121.93,706
20090301|2009-02-04 13:00,4,121.93,121.96,121.88,121.95,256
20090301|2009-02-04 13:30,4,121.97,121.99,121.88,121.93,508
20090301|2009-02-04 14:00,4,121.93,122,121.92,121.99,437
20090301|2009-02-04 14:30,4,121.98,122,121.85,121.88,1645
20090301|2009-02-04 15:00,4,121.86,121.86,121.86,121.86,53
20090301|2009-02-05 01:00,5,121.8,121.86,121.74,121.79,13535
20090301|2009-02-05 01:30,5,121.79,121.89,121.76,121.85,11714
20090301|2009-02-05 02:00,5,121.86,121.87,121.72,121.72,14651
20090301|2009-02-05 02:30,5,121.73,121.76,121.64,121.69,28778
20090301|2009-02-05 03:00,5,121.7,121.79,121.66,121.67,30714
20090301|2009-02-05 03:30,5,121.67,121.79,121.61,121.7,67166
20090301|2009-02-05 04:00,5,121.7,121.75,121.57,121.67,31633
20090301|2009-02-05 04:30,5,121.68,121.72,121.61,121.71,17941
20090301|2009-02-05 05:00,5,121.71,121.83,121.64,121.77,28841
20090301|2009-02-05 05:30,5,121.76,121.84,121.73,121.81,18341
20090301|2009-02-05 06:00,5,121.81,121.81,121.73,121.78,15005
20090301|2009-02-05 06:30,5,121.79,122.03,121.77,122.01,27585
20090301|2009-02-05 07:00,5,122.02,122.07,121.95,122.03,36202
20090301|2009-02-05 07:30,5,122.02,122.19,121.92,122.01,57532
20090301|2009-02-05 08:00,5,122,122.37,121.98,122.23,82524
20090301|2009-02-05 08:30,5,122.23,122.45,122.11,122.41,51904
20090301|2009-02-05 09:00,5,122.4,122.49,122.33,122.47,44124
20090301|2009-02-05 09:30,5,122.48,122.61,122.16,122.23,66491
20090301|2009-02-05 10:00,5,122.23,122.38,122.2,122.33,39608
20090301|2009-02-05 10:30,5,122.32,122.37,122.19,122.25,24978
20090301|2009-02-05 11:00,5,122.25,122.26,122.08,122.18,22906
20090301|2009-02-05 11:30,5,122.18,122.18,122.04,122.04,8919
20090301|2009-02-05 12:00,5,122.03,122.16,122.01,122.14,3163
20090301|2009-02-05 12:30,5,122.13,122.27,122.11,122.25,1379
20090301|2009-02-05 13:00,5,122.24,122.24,122.08,122.15,884
20090301|2009-02-05 13:30,5,122.16,122.34,122.15,122.3,905
20090301|2009-02-05 14:00,5,122.31,122.37,122.3,122.34,479
20090301|2009-02-05 14:30,5,122.34,122.35,122.27,122.27,328
20090301|2009-02-05 15:00,5,122.28,122.28,122.28,122.28,2
20090301|2009-02-06 01:00,6,122.4,122.42,122.26,122.34,11126
20090301|2009-02-06 01:30,6,122.34,122.37,122.15,122.21,14144
20090301|2009-02-06 02:00,6,122.21,122.23,122.06,122.15,17516
20090301|2009-02-06 02:30,6,122.15,122.4,122.12,122.39,28979
20090301|2009-02-06 03:00,6,122.38,122.51,122.36,122.42,45577
20090301|2009-02-06 03:30,6,122.42,122.45,122.33,122.4,29771
20090301|2009-02-06 04:00,6,122.4,122.45,122.33,122.43,21600
20090301|2009-02-06 04:30,6,122.43,122.49,122.42,122.44,16414
20090301|2009-02-06 05:00,6,122.44,122.49,122.4,122.49,13203
20090301|2009-02-06 05:30,6,122.49,122.53,122.39,122.5,18183
20090301|2009-02-06 06:00,6,122.49,122.58,122.44,122.46,19271
20090301|2009-02-06 06:30,6,122.47,122.57,122.42,122.47,13486
20090301|2009-02-06 07:00,6,122.47,122.75,122.42,122.53,24890
20090301|2009-02-06 07:30,6,122.54,122.63,122.11,122.16,101545
20090301|2009-02-06 08:00,6,122.16,122.34,122.04,122.26,49307
20090301|2009-02-06 08:30,6,122.25,122.29,121.9,121.95,57723
20090301|2009-02-06 09:00,6,121.95,122.01,121.79,121.94,64402
20090301|2009-02-06 09:30,6,121.94,122.07,121.92,122.03,31606
20090301|2009-02-06 10:00,6,122.03,122.16,121.94,122,28731
20090301|2009-02-06 10:30,6,122.01,122.02,121.9,121.93,12643
20090301|2009-02-06 11:00,6,121.93,121.96,121.79,121.94,13015
20090301|2009-02-06 11:30,6,121.94,122,121.84,121.98,5981
20090301|2009-02-06 12:00,6,121.97,122.04,121.85,121.88,1438
20090301|2009-02-06 12:30,6,121.88,121.89,121.78,121.87,2048
20090301|2009-02-06 13:00,6,121.86,122.02,121.86,121.97,545
20090301|2009-02-06 13:30,6,121.98,122.02,121.96,121.98,518
20090301|2009-02-06 14:00,6,121.98,122.01,121.94,121.95,151
20090301|2009-02-06 14:30,6,121.93,122.03,121.93,122.03,489
20090301|2009-02-06 15:00,6,122,122,122,122,9
20090301|2009-02-09 01:00,9,122.18,122.22,122.04,122.11,7952
20090301|2009-02-09 01:30,9,122.1,122.12,121.96,122.02,11870
20090301|2009-02-09 02:00,9,122.02,122.07,121.9,121.91,15411
20090301|2009-02-09 02:30,9,121.91,122.07,121.88,122.01,20778
20090301|2009-02-09 03:00,9,122.01,122.08,121.92,121.94,16502
20090301|2009-02-09 03:30,9,121.94,122.04,121.84,121.87,23734
20090301|2009-02-09 04:00,9,121.88,121.89,121.6,121.65,52075
20090301|2009-02-09 04:30,9,121.65,121.74,121.6,121.67,21227
20090301|2009-02-09 05:00,9,121.67,121.76,121.63,121.73,10376
20090301|2009-02-09 05:30,9,121.73,121.77,121.67,121.75,10063
20090301|2009-02-09 06:00,9,121.76,121.88,121.74,121.86,18105
20090301|2009-02-09 06:30,9,121.86,121.87,121.77,121.8,9186
20090301|2009-02-09 07:00,9,121.79,121.84,121.71,121.72,14401
20090301|2009-02-09 07:30,9,121.71,121.75,121.55,121.72,51313
20090301|2009-02-09 08:00,9,121.73,121.78,121.68,121.72,20386
20090301|2009-02-09 08:30,9,121.71,121.8,121.63,121.67,29192
20090301|2009-02-09 09:00,9,121.66,121.77,121.66,121.72,17313
20090301|2009-02-09 09:30,9,121.72,121.84,121.64,121.67,24276
20090301|2009-02-09 10:00,9,121.67,121.75,121.66,121.7,18766
20090301|2009-02-09 10:30,9,121.69,121.73,121.64,121.69,9542
20090301|2009-02-09 11:00,9,121.69,121.72,121.6,121.62,6612
20090301|2009-02-09 11:30,9,121.62,121.66,121.59,121.62,4606
20090301|2009-02-09 12:00,9,121.61,121.65,121.56,121.61,3175
20090301|2009-02-09 12:30,9,121.61,121.69,121.6,121.62,892
20090301|2009-02-09 13:00,9,121.62,121.64,121.58,121.62,370
20090301|2009-02-09 13:30,9,121.61,121.7,121.6,121.68,854
20090301|2009-02-09 14:00,9,121.69,121.73,121.66,121.66,556
20090301|2009-02-09 14:30,9,121.66,121.73,121.66,121.68,766
20090301|2009-02-10 01:00,10,121.85,121.89,121.76,121.88,13323
20090301|2009-02-10 01:30,10,121.88,121.9,121.73,121.75,14890
20090301|2009-02-10 02:00,10,121.74,121.96,121.7,121.95,28753
20090301|2009-02-10 02:30,10,121.95,122.21,121.92,122.11,57092
20090301|2009-02-10 03:00,10,122.11,122.2,122.08,122.15,23585
20090301|2009-02-10 03:30,10,122.15,122.17,122.06,122.14,23393
20090301|2009-02-10 04:00,10,122.14,122.14,121.96,122.03,36836
20090301|2009-02-10 04:30,10,122.03,122.13,121.99,122.07,24271
20090301|2009-02-10 05:00,10,122.07,122.28,122.01,122.27,35281
20090301|2009-02-10 05:30,10,122.28,122.31,122.16,122.22,22675
20090301|2009-02-10 06:00,10,122.22,122.24,122.01,122.1,22324
20090301|2009-02-10 06:30,10,122.1,122.15,122.06,122.12,14460
20090301|2009-02-10 07:00,10,122.13,122.19,122,122.12,16604
20090301|2009-02-10 07:30,10,122.12,122.49,122.08,122.48,48200
20090301|2009-02-10 08:00,10,122.49,122.59,122.44,122.48,75201
20090301|2009-02-10 08:30,10,122.48,122.52,122.32,122.44,43938
20090301|2009-02-10 09:00,10,122.43,122.45,122.09,122.19,78027
20090301|2009-02-10 09:30,10,122.19,122.2,122.02,122.03,45032
20090301|2009-02-10 10:00,10,122.03,122.54,122,122.35,76233
20090301|2009-02-10 10:30,10,122.36,122.53,122.3,122.48,43917
20090301|2009-02-10 11:00,10,122.49,122.49,122.37,122.42,16213
20090301|2009-02-10 11:30,10,122.42,122.51,122.41,122.47,8517
20090301|2009-02-10 12:00,10,122.47,122.57,122.46,122.55,4257
20090301|2009-02-10 12:30,10,122.55,122.68,122.54,122.64,7415
20090301|2009-02-10 13:00,10,122.64,122.67,122.59,122.64,1523
20090301|2009-02-10 13:30,10,122.65,122.68,122.59,122.62,1275
20090301|2009-02-10 14:00,10,122.62,122.7,122.61,122.69,2068
20090301|2009-02-10 14:30,10,122.69,122.73,122.67,122.72,2350
20090301|2009-02-10 15:00,10,122.73,122.73,122.73,122.73,93
20090301|2009-02-11 01:00,11,122.66,122.77,122.63,122.75,22001
20090301|2009-02-11 01:30,11,122.76,122.97,122.72,122.91,43989
20090301|2009-02-11 02:00,11,122.91,122.94,122.79,122.84,28472
20090301|2009-02-11 02:30,11,122.84,122.95,122.79,122.88,32379
20090301|2009-02-11 03:00,11,122.87,123.06,122.81,123,43582
20090301|2009-02-11 03:30,11,123,123.11,122.87,122.91,78888
20090301|2009-02-11 04:00,11,122.92,122.95,122.82,122.88,50531
20090301|2009-02-11 04:30,11,122.88,123.22,122.88,123.14,77201
20090301|2009-02-11 05:00,11,123.14,123.42,123.12,123.27,57770
20090301|2009-02-11 05:30,11,123.26,123.32,123.13,123.25,37722
20090301|2009-02-11 06:00,11,123.24,123.27,123.15,123.2,19881
20090301|2009-02-11 06:30,11,123.2,123.27,123.16,123.18,12081
20090301|2009-02-11 07:00,11,123.18,123.23,123.08,123.21,23885
20090301|2009-02-11 07:30,11,123.21,123.21,123.1,123.16,19407
20090301|2009-02-11 08:00,11,123.16,123.4,123.12,123.34,38193
20090301|2009-02-11 08:30,11,123.34,123.34,123.13,123.23,42665
20090301|2009-02-11 09:00,11,123.23,123.38,123.21,123.37,30769
20090301|2009-02-11 09:30,11,123.37,123.71,123.36,123.6,85711
20090301|2009-02-11 10:00,11,123.61,123.86,123.6,123.7,54610
20090301|2009-02-11 10:30,11,123.71,123.89,123.66,123.88,23815
20090301|2009-02-11 11:00,11,123.87,123.95,123.8,123.89,19752
20090301|2009-02-11 11:30,11,123.89,123.92,123.83,123.87,8197
20090301|2009-02-11 12:00,11,123.87,123.87,123.79,123.82,4864
20090301|2009-02-11 12:30,11,123.83,123.9,123.82,123.85,1689
20090301|2009-02-11 13:00,11,123.85,124,123.85,123.97,2896
20090301|2009-02-11 13:30,11,123.98,123.99,123.81,123.88,1294
20090301|2009-02-11 14:00,11,123.87,123.9,123.86,123.88,415
20090301|2009-02-11 14:30,11,123.88,123.92,123.83,123.85,595
20090301|2009-02-11 15:00,11,123.82,123.82,123.82,123.82,10
20090301|2009-02-12 01:00,12,123.79,123.91,123.72,123.83,22036
20090301|2009-02-12 01:30,12,123.83,123.88,123.72,123.87,16641
20090301|2009-02-12 02:00,12,123.87,124.2,123.86,124.18,74707
20090301|2009-02-12 02:30,12,124.18,124.27,124.11,124.22,41259
20090301|2009-02-12 03:00,12,124.23,124.29,124.13,124.14,36447
20090301|2009-02-12 03:30,12,124.14,124.32,124.06,124.31,38437
20090301|2009-02-12 04:00,12,124.31,124.49,124.31,124.35,61123
20090301|2009-02-12 04:30,12,124.35,124.48,124.33,124.39,36941
20090301|2009-02-12 05:00,12,124.4,124.4,124.22,124.31,34329
20090301|2009-02-12 05:30,12,124.31,124.43,124.28,124.34,18809
20090301|2009-02-12 06:00,12,124.34,124.43,124.26,124.3,27395
20090301|2009-02-12 06:30,12,124.3,124.58,124.27,124.5,39441
20090301|2009-02-12 07:00,12,124.5,124.51,124.28,124.32,32341
20090301|2009-02-12 07:30,12,124.32,124.49,124.23,124.48,55374
20090301|2009-02-12 08:00,12,124.48,124.74,124.48,124.61,70715
20090301|2009-02-12 08:30,12,124.61,124.74,124.54,124.66,53284
20090301|2009-02-12 09:00,12,124.66,124.8,124.62,124.65,42181
20090301|2009-02-12 09:30,12,124.66,124.73,124.61,124.63,27743
20090301|2009-02-12 10:00,12,124.63,124.86,124.5,124.76,62847
20090301|2009-02-12 10:30,12,124.77,124.84,124.71,124.82,25844
20090301|2009-02-12 11:00,12,124.81,124.82,124.69,124.7,10622
20090301|2009-02-12 11:30,12,124.7,124.75,124.69,124.73,6829
20090301|2009-02-12 12:00,12,124.73,124.8,124.65,124.67,6640
20090301|2009-02-12 12:30,12,124.67,124.77,124.65,124.75,1805
20090301|2009-02-12 13:00,12,124.75,124.77,124.69,124.72,1372
20090301|2009-02-12 13:30,12,124.72,124.85,124.71,124.85,2129
20090301|2009-02-12 14:00,12,124.85,124.9,124.78,124.79,950
20090301|2009-02-12 14:30,12,124.79,124.82,124.64,124.66,911
20090301|2009-02-12 15:00,12,124.65,124.65,124.65,124.65,7
20090301|2009-02-13 01:00,13,124.67,124.71,124.43,124.44,21800
20090301|2009-02-13 01:30,13,124.45,124.62,124.42,124.54,15701
20090301|2009-02-13 02:00,13,124.54,124.67,124.46,124.49,32245
20090301|2009-02-13 02:30,13,124.49,124.54,124.35,124.43,43389
20090301|2009-02-13 03:00,13,124.43,124.48,124.37,124.44,23933
20090301|2009-02-13 03:30,13,124.44,124.44,124.3,124.41,40468
20090301|2009-02-13 04:00,13,124.41,124.48,124.32,124.46,34334
20090301|2009-02-13 04:30,13,124.46,124.53,124.38,124.46,19094
20090301|2009-02-13 05:00,13,124.47,124.61,124.46,124.47,20271
20090301|2009-02-13 05:30,13,124.48,124.57,124.45,124.55,11375
20090301|2009-02-13 06:00,13,124.56,124.63,124.48,124.52,16345
20090301|2009-02-13 06:30,13,124.51,124.52,124.39,124.51,13191
20090301|2009-02-13 07:00,13,124.51,124.57,124.47,124.56,15131
20090301|2009-02-13 07:30,13,124.56,124.58,124.47,124.53,17400
20090301|2009-02-13 08:00,13,124.52,124.54,124.27,124.43,42766
20090301|2009-02-13 08:30,13,124.43,124.43,124.23,124.35,40913
20090301|2009-02-13 09:00,13,124.34,124.37,124.13,124.27,50529
20090301|2009-02-13 09:30,13,124.26,124.45,124.15,124.44,35707
20090301|2009-02-13 10:00,13,124.43,124.61,124.39,124.52,31792
20090301|2009-02-13 10:30,13,124.52,124.57,124.42,124.55,15814
20090301|2009-02-13 11:00,13,124.55,124.59,124.51,124.51,7072
20090301|2009-02-13 11:30,13,124.51,124.55,124.29,124.32,8173
20090301|2009-02-13 12:00,13,124.32,124.39,124.23,124.3,1903
20090301|2009-02-13 12:30,13,124.29,124.31,124.25,124.27,564
20090301|2009-02-13 13:00,13,124.27,124.32,124.25,124.31,134
20090301|2009-02-13 13:30,13,124.3,124.35,124.29,124.32,233
20090301|2009-02-13 14:00,13,124.32,124.35,124.31,124.31,111
20090301|2009-02-13 14:30,13,124.3,124.41,124.29,124.4,637
20090301|2009-02-13 15:00,13,124.4,124.4,124.4,124.4,95
20090301|2009-02-16 01:00,16,124.51,124.51,124.36,124.41,8513
20090301|2009-02-16 01:30,16,124.41,124.57,124.41,124.46,9133
20090301|2009-02-16 02:00,16,124.46,124.52,124.42,124.49,10073
20090301|2009-02-16 02:30,16,124.5,124.62,124.49,124.57,15377
20090301|2009-02-16 03:00,16,124.57,124.7,124.55,124.6,22574
20090301|2009-02-16 03:30,16,124.6,124.94,124.56,124.92,37752
20090301|2009-02-16 04:00,16,124.93,124.98,124.86,124.91,26201
20090301|2009-02-16 04:30,16,124.92,124.93,124.84,124.85,13733
20090301|2009-02-16 05:00,16,124.84,124.97,124.79,124.95,14689
20090301|2009-02-16 05:30,16,124.95,125.05,124.87,125,18222
20090301|2009-02-16 06:00,16,125,125.1,124.96,125.06,17658
20090301|2009-02-16 06:30,16,125.06,125.09,125.01,125.05,11063
20090301|2009-02-16 07:00,16,125.04,125.15,125.03,125.09,13417
20090301|2009-02-16 07:30,16,125.09,125.1,125.01,125.07,10473
20090301|2009-02-16 08:00,16,125.06,125.13,125.03,125.13,13705
20090301|2009-02-16 08:30,16,125.14,125.17,125.09,125.12,12894
20090301|2009-02-16 09:00,16,125.11,125.25,125.09,125.21,18784
20090301|2009-02-16 09:30,16,125.21,125.24,125.07,125.09,20568
20090301|2009-02-16 10:00,16,125.1,125.23,125.09,125.22,16057
20090301|2009-02-16 10:30,16,125.21,125.24,125.13,125.14,8492
20090301|2009-02-16 11:00,16,125.15,125.16,125.11,125.14,3248
20090301|2009-02-16 11:30,16,125.14,125.15,125.1,125.1,1751
20090301|2009-02-16 12:00,16,125.11,125.13,125.1,125.12,491
20090301|2009-02-16 12:30,16,125.12,125.12,125.1,125.11,144
20090301|2009-02-16 13:00,16,125.11,125.17,125.1,125.11,354
20090301|2009-02-16 13:30,16,125.12,125.14,125.09,125.13,905
20090301|2009-02-16 14:00,16,125.12,125.15,125.1,125.15,16
20090301|2009-02-16 14:30,16,125.14,125.17,125.08,125.1,164
20090301|2009-02-16 15:00,16,125.1,125.1,125.1,125.1,1
20090301|2009-02-17 01:00,17,125.23,125.44,125.18,125.41,32305
20090301|2009-02-17 01:30,17,125.41,125.47,125.31,125.44,19979
20090301|2009-02-17 02:00,17,125.45,125.63,125.44,125.57,55908
20090301|2009-02-17 02:30,17,125.56,125.63,125.54,125.57,20277
20090301|2009-02-17 03:00,17,125.56,125.65,125.45,125.53,42263
20090301|2009-02-17 03:30,17,125.53,125.53,125.26,125.27,45145
20090301|2009-02-17 04:00,17,125.26,125.48,125.23,125.42,58639
20090301|2009-02-17 04:30,17,125.42,125.49,125.33,125.35,26319
20090301|2009-02-17 05:00,17,125.34,125.42,125.3,125.33,19018
20090301|2009-02-17 05:30,17,125.33,125.36,125.25,125.26,29529
20090301|2009-02-17 06:00,17,125.27,125.39,125.24,125.36,22031
20090301|2009-02-17 06:30,17,125.36,125.39,125.27,125.28,16787
20090301|2009-02-17 07:00,17,125.28,125.38,125.23,125.36,17796
20090301|2009-02-17 07:30,17,125.35,125.56,125.35,125.52,43055
20090301|2009-02-17 08:00,17,125.52,125.62,125.45,125.54,41747
20090301|2009-02-17 08:30,17,125.54,125.8,125.48,125.76,57149
20090301|2009-02-17 09:00,17,125.77,125.95,125.69,125.9,49879
20090301|2009-02-17 09:30,17,125.9,125.97,125.83,125.86,43488
20090301|2009-02-17 10:00,17,125.85,125.89,125.68,125.77,44402
20090301|2009-02-17 10:30,17,125.76,125.82,125.7,125.71,14047
20090301|2009-02-17 11:00,17,125.71,125.78,125.7,125.72,8956
20090301|2009-02-17 11:30,17,125.71,125.73,125.67,125.69,4738
20090301|2009-02-17 12:00,17,125.69,125.8,125.67,125.77,2642
20090301|2009-02-17 12:30,17,125.77,125.77,125.68,125.73,1072
20090301|2009-02-17 13:00,17,125.72,125.75,125.68,125.71,346
20090301|2009-02-17 13:30,17,125.72,125.73,125.65,125.72,875
20090301|2009-02-17 14:00,17,125.72,125.88,125.69,125.84,822
20090301|2009-02-17 14:30,17,125.85,125.85,125.77,125.79,514
20090301|2009-02-17 15:00,17,125.82,125.82,125.82,125.82,20
20090301|2009-02-18 01:00,18,125.8,125.93,125.77,125.82,13781
20090301|2009-02-18 01:30,18,125.82,125.83,125.71,125.8,13046
20090301|2009-02-18 02:00,18,125.79,126.01,125.75,125.94,27240
20090301|2009-02-18 02:30,18,125.95,125.95,125.69,125.74,45757
20090301|2009-02-18 03:00,18,125.75,125.95,125.74,125.87,43040
20090301|2009-02-18 03:30,18,125.87,126.03,125.84,125.93,46054
20090301|2009-02-18 04:00,18,125.93,126.05,125.82,125.89,39166
20090301|2009-02-18 04:30,18,125.89,125.93,125.61,125.74,44734
20090301|2009-02-18 05:00,18,125.73,125.78,125.62,125.7,34805
20090301|2009-02-18 05:30,18,125.7,125.89,125.69,125.87,29355
20090301|2009-02-18 06:00,18,125.87,125.93,125.7,125.74,25641
20090301|2009-02-18 06:30,18,125.74,125.79,125.64,125.75,23123
20090301|2009-02-18 07:00,18,125.74,125.88,125.72,125.77,27434
20090301|2009-02-18 07:30,18,125.77,125.8,125.46,125.62,66176
20090301|2009-02-18 08:00,18,125.61,125.71,125.45,125.7,54042
20090301|2009-02-18 08:30,18,125.71,125.8,125.59,125.77,47576
20090301|2009-02-18 09:00,18,125.76,125.9,125.66,125.68,65976
20090301|2009-02-18 09:30,18,125.68,125.69,125.45,125.66,58453
20090301|2009-02-18 10:00,18,125.67,125.77,125.53,125.57,37277
20090301|2009-02-18 10:30,18,125.58,125.61,125.41,125.52,27666
20090301|2009-02-18 11:00,18,125.51,125.53,125.36,125.41,18012
20090301|2009-02-18 11:30,18,125.41,125.46,125.34,125.4,9018
20090301|2009-02-18 12:00,18,125.38,125.48,125.33,125.43,2145
20090301|2009-02-18 12:30,18,125.42,125.53,125.41,125.5,1392
20090301|2009-02-18 13:00,18,125.52,125.58,125.44,125.52,921
20090301|2009-02-18 13:30,18,125.52,125.54,125.38,125.4,526
20090301|2009-02-18 14:00,18,125.4,125.41,125.28,125.31,2642
20090301|2009-02-18 14:30,18,125.31,125.35,125.29,125.33,669
20090301|2009-02-18 15:00,18,125.33,125.33,125.33,125.33,3
20090301|2009-02-19 01:00,19,125.38,125.45,125.34,125.43,10554
20090301|2009-02-19 01:30,19,125.43,125.44,125.27,125.31,17627
20090301|2009-02-19 02:00,19,125.32,125.39,125.21,125.36,38762
20090301|2009-02-19 02:30,19,125.36,125.44,125.27,125.29,28706
20090301|2009-02-19 03:00,19,125.29,125.31,124.95,124.98,72181
20090301|2009-02-19 03:30,19,124.98,124.99,124.83,124.98,62717
20090301|2009-02-19 04:00,19,124.98,125.07,124.89,125.02,31777
20090301|2009-02-19 04:30,19,125.03,125.12,124.92,125.09,33070
20090301|2009-02-19 05:00,19,125.09,125.18,124.99,125.15,25783
20090301|2009-02-19 05:30,19,125.15,125.25,125.09,125.17,24886
20090301|2009-02-19 06:00,19,125.17,125.17,125.06,125.08,14176
20090301|2009-02-19 06:30,19,125.07,125.08,125,125.05,12155
20090301|2009-02-19 07:00,19,125.05,125.05,124.87,124.9,28968
20090301|2009-02-19 07:30,19,124.9,125.09,124.56,124.6,89011
20090301|2009-02-19 08:00,19,124.6,124.75,124.59,124.67,48843
20090301|2009-02-19 08:30,19,124.66,124.74,124.61,124.62,34187
20090301|2009-02-19 09:00,19,124.62,124.67,124.37,124.64,83153
20090301|2009-02-19 09:30,19,124.63,124.8,124.58,124.75,45267
20090301|2009-02-19 10:00,19,124.76,124.78,124.61,124.74,28841
20090301|2009-02-19 10:30,19,124.74,124.83,124.72,124.81,23819
20090301|2009-02-19 11:00,19,124.8,124.87,124.75,124.78,11255
20090301|2009-02-19 11:30,19,124.78,124.81,124.75,124.8,4908
20090301|2009-02-19 12:00,19,124.81,124.81,124.69,124.7,2268
20090301|2009-02-19 12:30,19,124.71,124.83,124.68,124.8,1152
20090301|2009-02-19 13:00,19,124.81,124.82,124.68,124.68,525
20090301|2009-02-19 13:30,19,124.69,124.7,124.59,124.6,1210
20090301|2009-02-19 14:00,19,124.6,124.65,124.56,124.65,748
20090301|2009-02-19 14:30,19,124.65,124.81,124.64,124.8,452
20090301|2009-02-19 15:00,19,124.81,124.81,124.81,124.81,47
20090301|2009-02-20 01:00,20,124.94,125.13,124.91,125.02,28172
20090301|2009-02-20 01:30,20,125.02,125.05,124.9,124.93,16073
20090301|2009-02-20 02:00,20,124.92,125.2,124.91,125.19,39800
20090301|2009-02-20 02:30,20,125.2,125.44,125.19,125.34,62239
20090301|2009-02-20 03:00,20,125.35,125.39,125.21,125.26,36334
20090301|2009-02-20 03:30,20,125.26,125.39,125.24,125.31,21309
20090301|2009-02-20 04:00,20,125.31,125.51,125.2,125.31,46160
20090301|2009-02-20 04:30,20,125.32,125.35,125.23,125.31,24985
20090301|2009-02-20 05:00,20,125.3,125.33,125.22,125.25,17993
20090301|2009-02-20 05:30,20,125.25,125.37,125.24,125.32,19110
20090301|2009-02-20 06:00,20,125.32,125.35,125.24,125.33,12409
20090301|2009-02-20 06:30,20,125.34,125.53,125.3,125.51,22232
20090301|2009-02-20 07:00,20,125.5,125.57,125.46,125.47,30656
20090301|2009-02-20 07:30,20,125.46,125.57,125.37,125.53,48651
20090301|2009-02-20 08:00,20,125.53,125.65,125.52,125.54,42415
20090301|2009-02-20 08:30,20,125.55,125.58,125.25,125.31,58003
20090301|2009-02-20 09:00,20,125.31,125.41,125.22,125.28,36411
20090301|2009-02-20 09:30,20,125.27,125.47,125.25,125.44,27472
20090301|2009-02-20 10:00,20,125.44,125.57,125.38,125.48,35831
20090301|2009-02-20 10:30,20,125.48,125.55,125.47,125.51,16567
20090301|2009-02-20 11:00,20,125.51,125.53,125.37,125.49,10699
20090301|2009-02-20 11:30,20,125.49,125.57,125.43,125.53,6423
20090301|2009-02-20 12:00,20,125.53,125.72,125.52,125.68,6180
20090301|2009-02-20 12:30,20,125.67,125.67,125.49,125.55,3491
20090301|2009-02-20 13:00,20,125.55,125.6,125.43,125.47,2014
20090301|2009-02-20 13:30,20,125.47,125.47,125.28,125.39,2477
20090301|2009-02-20 14:00,20,125.4,125.43,125.25,125.36,1089
20090301|2009-02-20 14:30,20,125.36,125.36,125.26,125.3,1217
20090301|2009-02-20 15:00,20,125.28,125.28,125.28,125.28,8
20090301|2009-02-23 01:00,23,125.07,125.12,124.94,125.04,15875
20090301|2009-02-23 01:30,23,125.04,125.12,124.89,124.9,15596
20090301|2009-02-23 02:00,23,124.89,124.98,124.8,124.85,27412
20090301|2009-02-23 02:30,23,124.85,125.06,124.81,125.01,24774
20090301|2009-02-23 03:00,23,125.01,125.05,124.85,124.89,15276
20090301|2009-02-23 03:30,23,124.89,124.96,124.86,124.89,14252
20090301|2009-02-23 04:00,23,124.89,124.99,124.89,124.96,13519
20090301|2009-02-23 04:30,23,124.96,125.04,124.86,124.9,17015
20090301|2009-02-23 05:00,23,124.91,124.97,124.87,124.94,16769
20090301|2009-02-23 05:30,23,124.94,124.99,124.92,124.98,6481
20090301|2009-02-23 06:00,23,124.99,125.2,124.98,125.18,20729
20090301|2009-02-23 06:30,23,125.18,125.22,125.1,125.13,19334
20090301|2009-02-23 07:00,23,125.12,125.14,124.96,125.05,30047
20090301|2009-02-23 07:30,23,125.06,125.21,124.98,125.14,25200
20090301|2009-02-23 08:00,23,125.13,125.35,125.13,125.26,35887
20090301|2009-02-23 08:30,23,125.26,125.39,125.25,125.35,28718
20090301|2009-02-23 09:00,23,125.35,125.55,125.33,125.52,59689
20090301|2009-02-23 09:30,23,125.51,125.63,125.46,125.56,44048
20090301|2009-02-23 10:00,23,125.56,125.57,125.31,125.42,33016
20090301|2009-02-23 10:30,23,125.42,125.45,125.37,125.44,15836
20090301|2009-02-23 11:00,23,125.44,125.55,125.44,125.51,8266
20090301|2009-02-23 11:30,23,125.52,125.54,125.41,125.53,5337
20090301|2009-02-23 12:00,23,125.52,125.53,125.37,125.44,2885
20090301|2009-02-23 12:30,23,125.42,125.5,125.39,125.43,767
20090301|2009-02-23 13:00,23,125.42,125.43,125.36,125.36,781
20090301|2009-02-23 13:30,23,125.37,125.5,125.37,125.45,742
20090301|2009-02-23 14:00,23,125.46,125.5,125.43,125.47,627
20090301|2009-02-23 14:30,23,125.47,125.54,125.43,125.45,896
20090301|2009-02-23 15:00,23,125.49,125.49,125.49,125.49,19
20090301|2009-02-24 01:00,24,125.43,125.59,125.4,125.53,15064
20090301|2009-02-24 01:30,24,125.52,125.64,125.51,125.56,14788
20090301|2009-02-24 02:00,24,125.56,125.68,125.55,125.62,25931
20090301|2009-02-24 02:30,24,125.62,125.83,125.61,125.79,38197
20090301|2009-02-24 03:00,24,125.8,125.85,125.69,125.7,26599
20090301|2009-02-24 03:30,24,125.7,125.78,125.66,125.73,17361
20090301|2009-02-24 04:00,24,125.72,125.83,125.72,125.77,14535
20090301|2009-02-24 04:30,24,125.77,125.92,125.69,125.81,36308
20090301|2009-02-24 05:00,24,125.81,125.98,125.78,125.95,33710
20090301|2009-02-24 05:30,24,125.95,126.01,125.83,125.85,31170
20090301|2009-02-24 06:00,24,125.85,125.89,125.72,125.81,20361
20090301|2009-02-24 06:30,24,125.81,125.81,125.7,125.71,14938
20090301|2009-02-24 07:00,24,125.71,125.77,125.68,125.76,19237
20090301|2009-02-24 07:30,24,125.76,125.94,125.74,125.85,31960
20090301|2009-02-24 08:00,24,125.86,125.86,125.75,125.77,30018
20090301|2009-02-24 08:30,24,125.77,125.95,125.74,125.95,50720
20090301|2009-02-24 09:00,24,125.94,125.98,125.72,125.79,51934
20090301|2009-02-24 09:30,24,125.78,125.79,125.57,125.65,64312
20090301|2009-02-24 10:00,24,125.65,125.75,125.59,125.7,26561
20090301|2009-02-24 10:30,24,125.7,125.76,125.67,125.73,13568
20090301|2009-02-24 11:00,24,125.73,125.75,125.71,125.74,4301
20090301|2009-02-24 11:30,24,125.74,125.78,125.72,125.75,3904
20090301|2009-02-24 12:00,24,125.75,125.77,125.6,125.6,4230
20090301|2009-02-24 12:30,24,125.62,125.64,125.57,125.59,1626
20090301|2009-02-24 13:00,24,125.6,125.6,125.43,125.44,4539
20090301|2009-02-24 13:30,24,125.43,125.52,125.41,125.42,1382
20090301|2009-02-24 14:00,24,125.41,125.43,125.37,125.43,2686
20090301|2009-02-24 14:30,24,125.44,125.47,125.4,125.4,357
20090301|2009-02-24 15:00,24,125.43,125.43,125.43,125.43,39
20090301|2009-02-25 01:00,25,125.36,125.4,125.24,125.27,19183
20090301|2009-02-25 01:30,25,125.28,125.41,125.22,125.41,13990
20090301|2009-02-25 02:00,25,125.41,125.49,125.37,125.4,22998
20090301|2009-02-25 02:30,25,125.4,125.56,125.37,125.53,23186
20090301|2009-02-25 03:00,25,125.53,125.58,125.46,125.47,22014
20090301|2009-02-25 03:30,25,125.47,125.5,125.4,125.44,24223
20090301|2009-02-25 04:00,25,125.44,125.51,125.36,125.44,25671
20090301|2009-02-25 04:30,25,125.45,125.57,125.42,125.52,14553
20090301|2009-02-25 05:00,25,125.52,125.65,125.48,125.63,20446
20090301|2009-02-25 05:30,25,125.64,125.84,125.62,125.83,43023
20090301|2009-02-25 06:00,25,125.83,125.86,125.72,125.73,23369
20090301|2009-02-25 06:30,25,125.73,125.81,125.7,125.73,17954
20090301|2009-02-25 07:00,25,125.73,125.76,125.65,125.67,18633
20090301|2009-02-25 07:30,25,125.68,125.76,125.64,125.76,17800
20090301|2009-02-25 08:00,25,125.76,125.81,125.67,125.8,23665
20090301|2009-02-25 08:30,25,125.8,125.94,125.74,125.91,33750
20090301|2009-02-25 09:00,25,125.91,125.95,125.77,125.81,41439
20090301|2009-02-25 09:30,25,125.81,125.93,125.79,125.86,35697
20090301|2009-02-25 10:00,25,125.86,125.87,125.77,125.85,32294
20090301|2009-02-25 10:30,25,125.84,125.86,125.66,125.66,22194
20090301|2009-02-25 11:00,25,125.66,125.74,125.64,125.71,13459
20090301|2009-02-25 11:30,25,125.72,125.87,125.68,125.74,21807
20090301|2009-02-25 12:00,25,125.75,125.77,125.61,125.69,5589
20090301|2009-02-25 12:30,25,125.68,125.69,125.51,125.59,3308
20090301|2009-02-25 13:00,25,125.59,125.66,125.51,125.54,2001
20090301|2009-02-25 13:30,25,125.53,125.55,125.37,125.4,4122
20090301|2009-02-25 14:00,25,125.4,125.42,125.32,125.35,2678
20090301|2009-02-25 14:30,25,125.35,125.4,125.3,125.39,1618
20090301|2009-02-25 15:00,25,125.4,125.4,125.4,125.4,62
20090301|2009-02-26 01:00,26,125.47,125.47,125.26,125.33,26409
20090301|2009-02-26 01:30,26,125.33,125.42,125.25,125.37,13947
20090301|2009-02-26 02:00,26,125.38,125.44,125.24,125.25,25851
20090301|2009-02-26 02:30,26,125.25,125.29,124.99,125.06,74783
20090301|2009-02-26 03:00,26,125.05,125.12,124.92,125.12,44938
20090301|2009-02-26 03:30,26,125.12,125.13,124.96,124.98,35143
20090301|2009-02-26 04:00,26,124.98,125.15,124.95,125.09,29855
20090301|2009-02-26 04:30,26,125.09,125.12,124.91,125.06,38183
20090301|2009-02-26 05:00,26,125.06,125.09,124.79,124.84,46483
20090301|2009-02-26 05:30,26,124.84,124.9,124.7,124.83,34943
20090301|2009-02-26 06:00,26,124.83,124.91,124.75,124.8,17917
20090301|2009-02-26 06:30,26,124.79,124.79,124.4,124.47,59077
20090301|2009-02-26 07:00,26,124.47,124.64,124.46,124.64,41928
20090301|2009-02-26 07:30,26,124.62,124.72,124.54,124.69,43972
20090301|2009-02-26 08:00,26,124.69,124.72,124.53,124.65,29337
20090301|2009-02-26 08:30,26,124.65,124.77,124.62,124.63,30734
20090301|2009-02-26 09:00,26,124.63,124.72,124.57,124.6,33648
20090301|2009-02-26 09:30,26,124.6,124.61,124.36,124.49,58848
20090301|2009-02-26 10:00,26,124.5,124.57,124.41,124.52,32304
20090301|2009-02-26 10:30,26,124.52,124.53,124.42,124.44,16765
20090301|2009-02-26 11:00,26,124.44,124.53,124.4,124.5,11774
20090301|2009-02-26 11:30,26,124.5,124.51,124.43,124.49,7711
20090301|2009-02-26 12:00,26,124.48,124.67,124.4,124.62,7206
20090301|2009-02-26 12:30,26,124.62,124.65,124.55,124.58,774
20090301|2009-02-26 13:00,26,124.57,124.62,124.55,124.59,370
20090301|2009-02-26 13:30,26,124.58,124.72,124.58,124.71,839
20090301|2009-02-26 14:00,26,124.72,124.73,124.66,124.69,558
20090301|2009-02-26 14:30,26,124.69,124.69,124.61,124.67,1068
20090301|2009-02-26 15:00,26,124.66,124.66,124.66,124.66,10
20090301|2009-02-27 01:00,27,124.67,124.81,124.58,124.76,18598
20090301|2009-02-27 01:30,27,124.75,124.76,124.52,124.63,14272
20090301|2009-02-27 02:00,27,124.62,124.78,124.61,124.65,18451
20090301|2009-02-27 02:30,27,124.66,124.88,124.6,124.87,27405
20090301|2009-02-27 03:00,27,124.87,124.89,124.74,124.8,21386
20090301|2009-02-27 03:30,27,124.8,124.83,124.66,124.81,17879
20090301|2009-02-27 04:00,27,124.81,124.86,124.75,124.76,17906
20090301|2009-02-27 04:30,27,124.75,124.9,124.72,124.87,20270
20090301|2009-02-27 05:00,27,124.87,124.89,124.74,124.87,16391
20090301|2009-02-27 05:30,27,124.87,124.99,124.87,124.98,19789
20090301|2009-02-27 06:00,27,124.97,124.99,124.91,124.96,17306
20090301|2009-02-27 06:30,27,124.97,125.15,124.93,125.09,29366
20090301|2009-02-27 07:00,27,125.09,125.45,125.07,125.4,65791
20090301|2009-02-27 07:30,27,125.4,125.57,125.28,125.28,60881
20090301|2009-02-27 08:00,27,125.29,125.39,125.26,125.34,29903
20090301|2009-02-27 08:30,27,125.35,125.44,125.17,125.19,43655
20090301|2009-02-27 09:00,27,125.2,125.23,124.83,124.91,84093
20090301|2009-02-27 09:30,27,124.91,124.99,124.84,124.88,42365
20090301|2009-02-27 10:00,27,124.87,124.92,124.67,124.72,58694
20090301|2009-02-27 10:30,27,124.71,124.72,124.52,124.54,35556
20090301|2009-02-27 11:00,27,124.54,124.61,124.52,124.54,22220
20090301|2009-02-27 11:30,27,124.54,124.67,124.53,124.63,5908
20090301|2009-02-27 12:00,27,124.63,124.66,124.59,124.62,2756
20090301|2009-02-27 12:30,27,124.63,124.74,124.59,124.65,1508
20090301|2009-02-27 13:00,27,124.66,124.66,124.56,124.61,452
20090301|2009-02-27 13:30,27,124.62,124.67,124.57,124.62,398
20090301|2009-02-27 14:00,27,124.6,124.74,124.59,124.74,462
20090301|2009-02-27 14:30,27,124.74,124.81,124.66,124.77,1607
20090301|2009-02-27 15:00,27,124.77,124.77,124.77,124.77,87
20090301|2009-03-02 01:00,2,125.03,125.23,124.99,125.2,36810
20090301|2009-03-02 01:30,2,125.2,125.25,125.11,125.15,13048
20090301|2009-03-02 02:00,2,125.15,125.37,125.11,125.33,36188
20090301|2009-03-02 02:30,2,125.34,125.44,125.31,125.38,32589
20090301|2009-03-02 03:00,2,125.38,125.41,125.3,125.33,24858
20090301|2009-03-02 03:30,2,125.33,125.42,125.32,125.39,22742
20090301|2009-03-02 04:00,2,125.39,125.49,125.39,125.47,24642
20090301|2009-03-02 04:30,2,125.47,125.58,125.43,125.44,34166
20090301|2009-03-02 05:00,2,125.44,125.48,125.36,125.43,28994
20090301|2009-03-02 05:30,2,125.43,125.48,125.4,125.44,19760
20090301|2009-03-02 06:00,2,125.43,125.44,125.32,125.36,15453
20090301|2009-03-02 06:30,2,125.36,125.37,125.19,125.26,26263
20090301|2009-03-02 07:00,2,125.26,125.47,125.23,125.43,25487
20090301|2009-03-02 07:30,2,125.43,125.45,125.32,125.39,29685
20090301|2009-03-02 08:00,2,125.39,125.43,125.34,125.38,23234
20090301|2009-03-02 08:30,2,125.38,125.44,125.26,125.3,30040
20090301|2009-03-02 09:00,2,125.3,125.41,125.22,125.27,60199
20090301|2009-03-02 09:30,2,125.27,125.36,125.25,125.31,41879
20090301|2009-03-02 10:00,2,125.29,125.49,125.28,125.45,34802
20090301|2009-03-02 10:30,2,125.45,125.54,125.4,125.45,17870
20090301|2009-03-02 11:00,2,125.46,125.53,125.42,125.44,14706
20090301|2009-03-02 11:30,2,125.44,125.46,125.36,125.41,5466
20090301|2009-03-02 12:00,2,125.41,125.51,125.35,125.48,4640
20090301|2009-03-02 12:30,2,125.49,125.51,125.34,125.35,1545
20090301|2009-03-02 13:00,2,125.35,125.41,125.3,125.4,4620
20090301|2009-03-02 13:30,2,125.4,125.43,125.29,125.35,1303
20090301|2009-03-02 14:00,2,125.36,125.45,125.36,125.39,780
20090301|2009-03-02 14:30,2,125.39,125.48,125.39,125.48,737
20090301|2009-03-03 01:00,3,125.22,125.23,125.06,125.13,22265
20090301|2009-03-03 01:30,3,125.13,125.27,125.12,125.23,18742
20090301|2009-03-03 02:00,3,125.22,125.3,125.06,125.07,29254
20090301|2009-03-03 02:30,3,125.07,125.09,124.92,124.99,47739
20090301|2009-03-03 03:00,3,124.99,125.06,124.96,125.05,34140
20090301|2009-03-03 03:30,3,125.05,125.29,125.04,125.26,48678
20090301|2009-03-03 04:00,3,125.26,125.34,125.22,125.33,30928
20090301|2009-03-03 04:30,3,125.34,125.39,125.08,125.13,43887
20090301|2009-03-03 05:00,3,125.13,125.25,125.13,125.18,24187
20090301|2009-03-03 05:30,3,125.18,125.31,125.15,125.26,20368
20090301|2009-03-03 06:00,3,125.26,125.35,125.21,125.31,21125
20090301|2009-03-03 06:30,3,125.31,125.39,125.31,125.36,17969
20090301|2009-03-03 07:00,3,125.36,125.37,125.23,125.31,23838
20090301|2009-03-03 07:30,3,125.31,125.31,125.13,125.14,27904
20090301|2009-03-03 08:00,3,125.14,125.2,125.06,125.09,33934
20090301|2009-03-03 08:30,3,125.09,125.19,125.03,125.16,44312
20090301|2009-03-03 09:00,3,125.16,125.25,125.05,125.15,63470
20090301|2009-03-03 09:30,3,125.16,125.23,125.12,125.21,42145
20090301|2009-03-03 10:00,3,125.21,125.38,125.18,125.33,52492
20090301|2009-03-03 10:30,3,125.33,125.4,125.33,125.34,24343
20090301|2009-03-03 11:00,3,125.34,125.37,125.24,125.28,15655
20090301|2009-03-03 11:30,3,125.27,125.37,125.25,125.31,9446
20090301|2009-03-03 12:00,3,125.3,125.35,125.24,125.29,1829
20090301|2009-03-03 12:30,3,125.28,125.36,125.23,125.25,1501
20090301|2009-03-03 13:00,3,125.24,125.26,125.16,125.16,11106
20090301|2009-03-03 13:30,3,125.16,125.19,125.09,125.14,1815
20090301|2009-03-03 14:00,3,125.15,125.21,125.12,125.21,418
20090301|2009-03-03 14:30,3,125.2,125.31,125.19,125.24,1196
20090301|2009-03-03 15:00,3,125.25,125.25,125.25,125.25,21
20090301|2009-03-04 01:00,4,125.17,125.17,124.95,124.96,23132
20090301|2009-03-04 01:30,4,124.95,124.96,124.74,124.77,50097
20090301|2009-03-04 02:00,4,124.78,124.79,124.62,124.73,44485
20090301|2009-03-04 02:30,4,124.74,124.79,124.69,124.69,40731
20090301|2009-03-04 03:00,4,124.69,124.69,124.57,124.69,48381
20090301|2009-03-04 03:30,4,124.68,124.77,124.64,124.67,45903
20090301|2009-03-04 04:00,4,124.67,124.81,124.67,124.79,40836
20090301|2009-03-04 04:30,4,124.79,124.8,124.56,124.71,45298
20090301|2009-03-04 05:00,4,124.72,124.79,124.69,124.7,22075
20090301|2009-03-04 05:30,4,124.7,124.8,124.65,124.78,17968
20090301|2009-03-04 06:00,4,124.78,124.82,124.72,124.8,13824
20090301|2009-03-04 06:30,4,124.79,124.95,124.77,124.88,29309
20090301|2009-03-04 07:00,4,124.88,124.92,124.65,124.68,33135
20090301|2009-03-04 07:30,4,124.69,124.73,124.57,124.6,49070
20090301|2009-03-04 08:00,4,124.6,124.68,124.44,124.53,78398
20090301|2009-03-04 08:30,4,124.52,124.67,124.49,124.57,44716
20090301|2009-03-04 09:00,4,124.57,124.77,124.49,124.66,62923
20090301|2009-03-04 09:30,4,124.66,124.76,124.56,124.64,49046
20090301|2009-03-04 10:00,4,124.65,124.65,124.36,124.41,56998
20090301|2009-03-04 10:30,4,124.41,124.5,124.35,124.38,30004
20090301|2009-03-04 11:00,4,124.38,124.41,124.31,124.34,22894
20090301|2009-03-04 11:30,4,124.33,124.36,124.23,124.32,15653
20090301|2009-03-04 12:00,4,124.33,124.36,124.28,124.32,7069
20090301|2009-03-04 12:30,4,124.32,124.36,124.27,124.35,604
20090301|2009-03-04 13:00,4,124.35,124.43,124.32,124.4,1083
20090301|2009-03-04 13:30,4,124.4,124.45,124.35,124.35,760
20090301|2009-03-04 14:00,4,124.36,124.39,124.33,124.33,301
20090301|2009-03-04 14:30,4,124.33,124.48,124.31,124.45,848
20090301|2009-03-04 15:00,4,124.43,124.43,124.43,124.43,4
20090301|2009-03-05 01:00,5,124.47,124.55,124.46,124.49,28188
20090301|2009-03-05 01:30,5,124.48,124.49,124.33,124.39,18484
20090301|2009-03-05 02:00,5,124.39,124.5,124.39,124.49,33399
20090301|2009-03-05 02:30,5,124.49,124.57,124.45,124.45,23297
20090301|2009-03-05 03:00,5,124.46,124.47,124.4,124.44,22481
20090301|2009-03-05 03:30,5,124.45,124.46,124.37,124.38,41069
20090301|2009-03-05 04:00,5,124.37,124.45,124.29,124.43,27252
20090301|2009-03-05 04:30,5,124.43,124.62,124.43,124.59,27665
20090301|2009-03-05 05:00,5,124.6,124.69,124.54,124.68,20566
20090301|2009-03-05 05:30,5,124.68,124.98,124.68,124.94,35760
20090301|2009-03-05 06:00,5,124.93,125.36,124.92,125.28,25267
20090301|2009-03-05 06:30,5,125.29,125.46,125.2,125.37,22971
20090301|2009-03-05 07:00,5,125.38,125.52,125.36,125.4,18438
20090301|2009-03-05 07:30,5,125.4,125.83,125.4,125.78,27962
20090301|2009-03-05 08:00,5,125.78,125.82,125.55,125.59,16813
20090301|2009-03-05 08:30,5,125.59,125.6,125.32,125.42,18765
20090301|2009-03-05 09:00,5,125.42,125.52,125.27,125.49,14030
20090301|2009-03-05 09:30,5,125.5,125.63,125.48,125.59,13644
20090301|2009-03-05 10:00,5,125.59,125.65,125.4,125.62,14949
20090301|2009-03-05 10:30,5,125.62,125.79,125.61,125.72,9007
20090301|2009-03-05 11:00,5,125.73,125.91,125.71,125.73,4389
20090301|2009-03-05 11:30,5,125.73,125.76,125.69,125.74,4602
20090301|2009-03-05 12:00,5,125.75,125.78,125.7,125.74,2018
20090301|2009-03-05 12:30,5,125.77,125.77,125.73,125.75,2467
20090301|2009-03-05 13:00,5,125.77,125.84,125.77,125.83,146
20090301|2009-03-05 13:30,5,125.82,125.85,125.79,125.82,229
20090301|2009-03-05 14:00,5,125.82,125.86,125.79,125.8,179
20090301|2009-03-05 14:30,5,125.82,125.92,125.77,125.77,180
20090301|2009-03-05 15:00,5,125.77,125.77,125.77,125.77,5
20090301|2009-03-06 01:00,6,125.7,126.12,125.67,125.99,3765
20090301|2009-03-06 01:30,6,125.98,126.15,125.93,126.07,3309
20090301|2009-03-06 02:00,6,126.08,126.45,126.02,126.35,2744
20090301|2009-03-06 02:30,6,126.37,126.45,126.2,126.2,6002
20090301|2009-03-06 03:00,6,126.2,126.26,126.19,126.26,3374
20090301|2009-03-06 03:30,6,126.26,126.39,126.25,126.38,4364
20090301|2009-03-06 04:00,6,126.38,126.48,126.35,126.42,1247
20090301|2009-03-06 04:30,6,126.4,126.48,126.39,126.42,640
20090301|2009-03-06 05:00,6,126.44,126.52,126.41,126.44,353
20090601|2008-12-02 02:30,2,123.41,123.41,123.41,123.41,1
20090601|2008-12-03 02:00,3,123.69,123.69,123.69,123.69,1
20090601|2008-12-03 04:30,3,123.36,123.36,123.36,123.36,10
20090601|2008-12-03 05:30,3,123,123,123,123,1
20090601|2008-12-03 07:00,3,123.19,123.19,123.11,123.11,2
20090601|2008-12-03 11:30,3,123.69,123.69,123.64,123.64,2
20090601|2008-12-04 05:30,4,124.39,124.39,124.39,124.39,1
20090601|2008-12-04 12:30,4,123.23,123.23,123.15,123.15,4
20090601|2008-12-05 01:00,5,123.55,123.55,123.55,123.55,1
20090601|2008-12-05 07:30,5,123.64,123.73,123.5,123.73,8
20090601|2008-12-08 01:30,8,122.44,122.44,122.44,122.44,1
20090601|2008-12-08 06:30,8,122.45,122.45,122.45,122.45,1
20090601|2008-12-08 10:00,8,122.18,122.18,122,122,2
20090601|2008-12-09 01:30,9,122.29,122.29,122.17,122.17,4
20090601|2008-12-09 02:00,9,122.19,122.19,122.19,122.19,1
20090601|2008-12-09 02:30,9,122.34,122.34,122.16,122.28,9
20090601|2008-12-09 03:00,9,122.34,122.38,122.34,122.38,4
20090601|2008-12-09 03:30,9,122.08,122.08,122.05,122.05,2
20090601|2008-12-09 04:30,9,121.43,121.43,121.43,121.43,1
20090601|2008-12-09 05:30,9,121.52,121.53,121.42,121.53,5
20090601|2008-12-09 06:30,9,121.48,121.48,121.48,121.48,1
20090601|2008-12-09 10:30,9,121.37,121.37,121.37,121.37,1
20090601|2008-12-09 11:00,9,121.21,121.21,121.21,121.21,1
20090601|2008-12-10 01:00,10,121.48,121.48,121.48,121.48,1
20090601|2008-12-10 03:30,10,121.59,121.59,121.59,121.59,1
20090601|2008-12-10 07:30,10,121,121,121,121,2
20090601|2008-12-10 09:00,10,121.3,121.3,121.3,121.3,1
20090601|2008-12-10 10:30,10,121.43,121.43,121.43,121.43,1
20090601|2008-12-10 12:30,10,121.36,121.36,121.36,121.36,1
20090601|2008-12-11 07:30,11,121.72,121.72,121.72,121.72,1
20090601|2008-12-11 09:00,11,121.32,121.32,121.32,121.32,1
20090601|2008-12-12 01:00,12,122.45,122.45,122.45,122.45,1
20090601|2008-12-12 03:30,12,121.95,121.95,121.95,121.95,1
20090601|2008-12-12 08:00,12,121.95,121.95,121.95,121.95,1
20090601|2008-12-15 03:30,15,121.39,121.39,121.39,121.39,1
20090601|2008-12-15 09:00,15,121.64,121.64,121.64,121.64,1
20090601|2008-12-16 03:30,16,121.81,121.9,121.81,121.9,2
20090601|2008-12-16 04:00,16,121.88,121.88,121.88,121.88,1
20090601|2008-12-16 04:30,16,122.04,122.04,122.04,122.04,1
20090601|2008-12-16 06:00,16,122.31,122.31,122.31,122.31,1
20090601|2008-12-16 08:00,16,121.83,121.83,121.83,121.83,1
20090601|2008-12-16 10:30,16,122.17,122.17,122.17,122.17,1
20090601|2008-12-16 13:30,16,122.99,122.99,122.99,122.99,1
20090601|2008-12-16 14:00,16,123,123,123,123,1
20090601|2008-12-17 01:00,17,123.2,123.25,123.2,123.25,2
20090601|2008-12-17 01:30,17,123.33,123.39,123.33,123.39,2
20090601|2008-12-17 02:00,17,123.62,123.62,123.62,123.62,1
20090601|2008-12-17 02:30,17,123.75,123.83,123.75,123.83,3
20090601|2008-12-17 08:00,17,123.59,123.59,123.59,123.59,1
20090601|2008-12-17 09:00,17,123.62,123.62,123.62,123.62,1
20090601|2008-12-17 10:00,17,123.89,123.93,123.59,123.59,51
20090601|2008-12-17 10:30,17,123.41,123.53,123.41,123.53,41
20090601|2008-12-17 11:30,17,123.65,123.65,123.65,123.65,1
20090601|2008-12-18 01:00,18,123.54,123.54,123.54,123.54,1
20090601|2008-12-18 02:30,18,123.8,123.8,123.8,123.8,1
20090601|2008-12-18 03:30,18,123.16,123.17,123.16,123.16,6
20090601|2008-12-18 04:00,18,123.23,123.23,123.21,123.21,6
20090601|2008-12-18 06:00,18,123.24,123.27,123.24,123.27,3
20090601|2008-12-18 12:00,18,123.76,123.76,123.76,123.76,1
20090601|2008-12-18 12:30,18,123.8,123.8,123.8,123.8,1
20090601|2008-12-19 01:30,19,123.72,123.72,123.72,123.72,1
20090601|2008-12-19 02:00,19,123.79,123.85,123.77,123.77,3
20090601|2008-12-22 03:30,22,123.37,123.37,123.37,123.37,1
20090601|2008-12-22 05:30,22,123.6,123.6,123.6,123.6,1
20090601|2008-12-22 07:00,22,123.66,123.66,123.66,123.66,1
20090601|2008-12-22 08:00,22,123.81,123.81,123.81,123.81,1
20090601|2008-12-22 08:30,22,123.96,123.96,123.89,123.89,3
20090601|2008-12-22 09:30,22,124,124,124,124,1
20090601|2008-12-23 02:00,23,124,124,124,124,1
20090601|2008-12-29 03:00,29,124.1,124.1,124.1,124.1,2
20090601|2008-12-29 06:30,29,124.07,124.07,124.07,124.07,1
20090601|2008-12-30 04:30,30,123.98,123.98,123.98,123.98,2
20090601|2009-01-02 03:30,2,123.5,123.5,123.21,123.48,1096
20090601|2009-01-02 04:00,2,123.48,123.5,123.48,123.5,285
20090601|2009-01-02 14:00,2,123.61,123.61,123.61,123.61,1
20090601|2009-01-05 02:00,5,123.41,123.41,123.41,123.41,1
20090601|2009-01-05 05:00,5,123.25,123.25,123.25,123.25,1
20090601|2009-01-05 07:30,5,123.2,123.2,123.2,123.2,5
20090601|2009-01-05 08:00,5,123.28,123.28,123.28,123.28,1
20090601|2009-01-05 08:30,5,123.62,123.63,123.62,123.63,5
20090601|2009-01-05 09:00,5,123.68,123.68,123.68,123.68,1
20090601|2009-01-05 09:30,5,123.69,123.69,123.69,123.69,1
20090601|2009-01-05 10:00,5,123.58,123.58,123.58,123.58,2
20090601|2009-01-05 14:30,5,123.6,123.6,123.6,123.6,1
20090601|2009-01-06 03:00,6,123.29,123.29,123.25,123.25,2
20090601|2009-01-06 04:30,6,123.16,123.16,123.16,123.16,1
20090601|2009-01-06 05:30,6,123.14,123.14,123.14,123.14,1
20090601|2009-01-06 06:30,6,123,123,122.82,122.82,11
20090601|2009-01-06 07:00,6,122.78,122.78,122.78,122.78,1
20090601|2009-01-06 09:00,6,122.09,122.09,122.09,122.09,1
20090601|2009-01-06 10:00,6,122.19,122.19,122.19,122.19,1
20090601|2009-01-06 10:30,6,122.15,122.15,122.15,122.15,1
20090601|2009-01-06 11:30,6,122.21,122.21,122.21,122.21,1
20090601|2009-01-06 13:30,6,122.16,122.16,122.11,122.11,2
20090601|2009-01-07 05:00,7,121.78,121.81,121.78,121.81,3
20090601|2009-01-07 06:00,7,121.67,121.7,121.66,121.66,4
20090601|2009-01-07 06:30,7,121.79,121.79,121.79,121.79,1
20090601|2009-01-08 03:00,8,121.95,121.96,121.81,121.81,4
20090601|2009-01-08 03:30,8,121.61,121.61,121.61,121.61,1
20090601|2009-01-08 04:00,8,121.61,121.74,121.61,121.74,5
20090601|2009-01-08 04:30,8,121.73,121.83,121.73,121.83,8
20090601|2009-01-08 05:00,8,121.94,121.94,121.94,121.94,1
20090601|2009-01-08 05:30,8,122.06,122.06,122.06,122.06,1
20090601|2009-01-08 06:30,8,122.15,122.4,122.15,122.4,11
20090601|2009-01-08 07:00,8,122.51,122.68,122.51,122.68,2
20090601|2009-01-08 07:30,8,122.54,122.54,122.54,122.54,1
20090601|2009-01-08 08:00,8,122.4,122.4,122.4,122.4,1
20090601|2009-01-08 08:30,8,122.51,122.51,122.51,122.51,1
20090601|2009-01-08 09:30,8,122.51,122.51,122.49,122.49,2
20090601|2009-01-08 12:00,8,122.59,122.78,122.59,122.72,4
20090601|2009-01-08 14:30,8,122.65,122.65,122.61,122.61,4
20090601|2009-01-09 02:30,9,122.52,122.52,122.52,122.52,1
20090601|2009-01-09 05:00,9,123.03,123.03,123.03,123.03,1
20090601|2009-01-09 07:00,9,123.04,123.05,123.04,123.05,2
20090601|2009-01-09 07:30,9,122.75,122.95,122.75,122.83,63
20090601|2009-01-09 08:30,9,123.12,123.23,123.12,123.23,12
20090601|2009-01-09 09:00,9,123.33,123.5,123.33,123.5,2
20090601|2009-01-09 10:00,9,123.58,123.58,123.58,123.58,2
20090601|2009-01-09 10:30,9,123.75,123.75,123.75,123.75,1
20090601|2009-01-09 12:00,9,123.61,123.61,123.61,123.61,1
20090601|2009-01-09 13:30,9,123.44,123.44,123.44,123.44,1
20090601|2009-01-09 14:00,9,123.42,123.48,123.41,123.48,3
20090601|2009-01-09 14:30,9,123.53,123.53,123.53,123.53,1
20090601|2009-01-12 01:00,12,123.53,123.58,123.52,123.58,3
20090601|2009-01-12 02:30,12,123.57,123.57,123.47,123.47,4
20090601|2009-01-12 04:00,12,123.45,123.57,123.45,123.51,4
20090601|2009-01-12 07:00,12,123.44,123.44,123.41,123.41,2
20090601|2009-01-12 07:30,12,123.46,123.56,123.46,123.56,2
20090601|2009-01-12 08:30,12,123.63,123.63,123.63,123.63,1
20090601|2009-01-12 10:00,12,123.95,123.95,123.95,123.95,1
20090601|2009-01-12 10:30,12,123.97,123.97,123.97,123.97,1
20090601|2009-01-13 03:00,13,124,124,124,124,1
20090601|2009-01-13 06:00,13,124.15,124.15,124.15,124.15,5
20090601|2009-01-13 10:00,13,123.99,123.99,123.99,123.99,1
20090601|2009-01-13 11:30,13,124.04,124.04,124.04,124.04,1
20090601|2009-01-14 01:00,14,123.82,123.86,123.78,123.78,3
20090601|2009-01-14 03:30,14,123.66,123.66,123.66,123.66,1
20090601|2009-01-14 05:00,14,123.87,123.87,123.87,123.87,1
20090601|2009-01-14 07:30,14,124.3,124.39,124.3,124.39,22
20090601|2009-01-14 08:00,14,124.58,124.58,124.58,124.58,1
20090601|2009-01-14 09:00,14,124.8,124.8,124.8,124.8,1
20090601|2009-01-14 09:30,14,124.77,124.77,124.77,124.77,1
20090601|2009-01-14 10:30,14,124.58,124.58,124.58,124.58,1
20090601|2009-01-14 11:30,14,124.75,124.75,124.75,124.75,1
20090601|2009-01-14 12:30,14,124.8,124.8,124.8,124.8,1
20090601|2009-01-15 01:00,15,124.78,124.78,124.78,124.78,1
20090601|2009-01-15 01:30,15,124.73,124.73,124.73,124.73,1
20090601|2009-01-15 02:30,15,124.92,125.16,124.92,125.03,4
20090601|2009-01-15 05:30,15,124.83,124.83,124.83,124.83,1
20090601|2009-01-15 06:00,15,124.78,124.78,124.78,124.78,1
20090601|2009-01-15 06:30,15,124.8,124.8,124.8,124.8,10
20090601|2009-01-15 07:00,15,124.98,124.98,124.98,124.98,1
20090601|2009-01-15 07:30,15,124.89,124.89,124.89,124.89,1
20090601|2009-01-15 08:00,15,124.87,124.92,124.83,124.92,4
20090601|2009-01-15 08:30,15,124.99,125.17,124.99,125.17,3
20090601|2009-01-15 09:00,15,125.3,125.3,125.3,125.3,1
20090601|2009-01-15 10:00,15,124.96,124.96,124.96,124.96,1
20090601|2009-01-15 10:30,15,125.01,125.01,125.01,125.01,1
20090601|2009-01-15 13:30,15,124.94,124.94,124.94,124.94,1
20090601|2009-01-16 01:00,16,124.6,124.7,124.6,124.7,3
20090601|2009-01-16 02:00,16,124.74,124.74,124.59,124.59,2
20090601|2009-01-16 04:00,16,124.73,124.73,124.73,124.73,1
20090601|2009-01-16 05:00,16,124.78,124.78,124.78,124.78,1
20090601|2009-01-16 05:30,16,124.45,124.45,124.35,124.35,2
20090601|2009-01-16 06:00,16,124.28,124.28,124.28,124.28,1
20090601|2009-01-16 07:30,16,124.5,124.5,124.5,124.5,1
20090601|2009-01-16 08:30,16,124.5,124.5,124.5,124.5,1
20090601|2009-01-16 09:00,16,124.64,124.64,124.64,124.64,1
20090601|2009-01-16 11:00,16,124.63,124.8,124.63,124.8,2
20090601|2009-01-16 13:30,16,124.7,124.7,124.7,124.7,1
20090601|2009-01-19 01:00,19,124.4,124.4,124.4,124.4,1
20090601|2009-01-19 01:30,19,124.26,124.26,124.26,124.26,1
20090601|2009-01-19 02:00,19,124.05,124.05,124.05,124.05,1
20090601|2009-01-19 02:30,19,123.8,123.8,123.8,123.8,1
20090601|2009-01-19 03:00,19,123.58,123.58,123.5,123.51,5
20090601|2009-01-19 03:30,19,123.68,123.68,123.66,123.66,2
20090601|2009-01-19 05:00,19,123.79,123.79,123.79,123.79,1
20090601|2009-01-19 07:00,19,123.92,123.92,123.92,123.92,1
20090601|2009-01-19 07:30,19,123.93,124.02,123.93,124.02,2
20090601|2009-01-19 08:30,19,123.85,123.86,123.85,123.85,4
20090601|2009-01-19 09:00,19,123.9,123.9,123.9,123.9,1
20090601|2009-01-19 10:00,19,123.97,123.97,123.97,123.97,1
20090601|2009-01-20 01:00,20,124.16,124.16,124.09,124.09,2
20090601|2009-01-20 02:00,20,124.02,124.14,124.02,124.14,3
20090601|2009-01-20 02:30,20,124.11,124.11,124.05,124.05,2
20090601|2009-01-20 03:00,20,123.88,123.88,123.88,123.88,1
20090601|2009-01-20 04:00,20,123.77,123.77,123.77,123.77,2
20090601|2009-01-20 04:30,20,123.88,123.88,123.88,123.88,1
20090601|2009-01-20 06:00,20,123.94,123.94,123.94,123.94,2
20090601|2009-01-20 07:30,20,123.84,123.84,123.84,123.84,1
20090601|2009-01-20 08:00,20,123.92,123.92,123.92,123.92,2
20090601|2009-01-20 08:30,20,123.66,123.66,123.66,123.66,1
20090601|2009-01-20 09:00,20,123.72,123.72,123.72,123.72,2
20090601|2009-01-20 09:30,20,123.6,123.63,123.58,123.58,5
20090601|2009-01-20 11:00,20,123.97,123.97,123.97,123.97,2
20090601|2009-01-20 11:30,20,124.17,124.19,124.17,124.19,3
20090601|2009-01-20 13:00,20,124.24,124.32,124.24,124.32,2
20090601|2009-01-20 14:00,20,124.41,124.44,124.41,124.44,2
20090601|2009-01-21 01:30,21,124.06,124.06,124.04,124.04,2
20090601|2009-01-21 06:30,21,124.33,124.33,124.26,124.26,87
20090601|2009-01-21 07:00,21,124.26,124.26,124.12,124.12,16
20090601|2009-01-21 07:30,21,124.05,124.05,124,124,2
20090601|2009-01-21 09:30,21,124.09,124.09,124.09,124.09,1
20090601|2009-01-21 11:30,21,124.01,124.01,124.01,124.01,1
20090601|2009-01-21 13:00,21,123.9,123.9,123.9,123.9,1
20090601|2009-01-21 14:30,21,123.71,123.71,123.71,123.71,1
20090601|2009-01-22 01:00,22,123.83,123.83,123.36,123.36,14
20090601|2009-01-22 02:30,22,123.26,123.26,123.26,123.26,15
20090601|2009-01-22 03:00,22,123.39,123.4,123.38,123.4,16
20090601|2009-01-22 04:00,22,123.36,123.36,123.36,123.36,1
20090601|2009-01-22 05:00,22,123.55,123.55,123.55,123.55,1
20090601|2009-01-22 06:00,22,123.49,123.49,123.49,123.49,1
20090601|2009-01-22 06:30,22,123.78,123.78,123.78,123.78,1
20090601|2009-01-22 07:00,22,123.96,123.96,123.96,123.96,10
20090601|2009-01-22 07:30,22,123.92,124.05,123.92,124.03,70
20090601|2009-01-22 08:30,22,123.95,123.97,123.83,123.83,25
20090601|2009-01-22 10:00,22,123.52,123.52,123.02,123.02,6
20090601|2009-01-22 12:00,22,123.08,123.08,123.08,123.08,1
20090601|2009-01-22 12:30,22,123.1,123.1,123.1,123.1,1
20090601|2009-01-23 02:00,23,123.3,123.3,122.97,122.97,3
20090601|2009-01-23 02:30,23,122.78,122.78,122.78,122.78,1
20090601|2009-01-23 03:00,23,122.85,122.85,122.85,122.85,1
20090601|2009-01-23 05:00,23,123.06,123.06,123.06,123.06,5
20090601|2009-01-23 07:30,23,122.9,122.9,122.9,122.9,1
20090601|2009-01-23 08:00,23,122.81,122.88,122.75,122.75,3
20090601|2009-01-23 08:30,23,122.77,122.77,122.77,122.77,1
20090601|2009-01-23 09:00,23,122.65,122.65,122.65,122.65,1
20090601|2009-01-23 09:30,23,122.61,122.61,122.61,122.61,3
20090601|2009-01-23 10:00,23,122.14,122.14,122.1,122.1,4
20090601|2009-01-23 10:30,23,121.96,121.96,121.92,121.92,2
20090601|2009-01-23 11:00,23,121.91,121.91,121.91,121.91,1
20090601|2009-01-26 01:00,26,122,122,122,122,1
20090601|2009-01-26 01:30,26,121.94,121.94,121.94,121.94,1
20090601|2009-01-26 02:00,26,121.76,121.76,121.76,121.76,1
20090601|2009-01-26 02:30,26,121.62,121.62,121.62,121.62,1
20090601|2009-01-26 03:00,26,121.81,121.81,121.81,121.81,9
20090601|2009-01-26 03:30,26,121.79,121.79,121.79,121.79,10
20090601|2009-01-26 04:30,26,121.63,121.63,121.63,121.63,1
20090601|2009-01-26 06:30,26,121.64,121.64,121.64,121.64,1
20090601|2009-01-26 07:00,26,121.53,121.53,121.53,121.53,1
20090601|2009-01-26 08:00,26,121.66,121.66,121.49,121.49,11
20090601|2009-01-26 12:00,26,121.1,121.1,121.1,121.1,1
20090601|2009-01-27 01:00,27,120.95,120.95,120.95,120.95,2
20090601|2009-01-27 02:00,27,120.78,120.88,120.78,120.88,2
20090601|2009-01-27 02:30,27,121.02,121.02,120.84,120.92,103
20090601|2009-01-27 03:00,27,120.92,121.11,120.92,121.11,101
20090601|2009-01-27 03:30,27,121.27,121.27,121.27,121.27,1
20090601|2009-01-27 04:30,27,121.45,121.45,121.45,121.45,1
20090601|2009-01-27 05:30,27,121.45,121.45,121.45,121.45,1
20090601|2009-01-27 06:00,27,121.46,121.46,121.46,121.46,1
20090601|2009-01-27 06:30,27,121.52,121.56,121.52,121.56,100
20090601|2009-01-27 07:00,27,121.48,121.48,121.48,121.48,30
20090601|2009-01-27 07:30,27,121.41,121.41,121.41,121.41,1
20090601|2009-01-27 09:30,27,121.5,121.5,121.5,121.5,1
20090601|2009-01-27 11:00,27,121.64,121.66,121.64,121.64,6
20090601|2009-01-27 11:30,27,121.73,121.73,121.73,121.73,1
20090601|2009-01-27 12:00,27,121.9,121.9,121.88,121.88,4
20090601|2009-01-27 12:30,27,121.93,121.93,121.93,121.93,1
20090601|2009-01-27 13:00,27,121.97,121.97,121.97,121.97,1
20090601|2009-01-27 13:30,27,121.93,121.93,121.93,121.93,1
20090601|2009-01-27 14:00,27,121.91,121.91,121.91,121.91,1
20090601|2009-01-28 01:00,28,121.75,121.75,121.75,121.75,2
20090601|2009-01-28 01:30,28,121.63,121.63,121.55,121.55,3
20090601|2009-01-28 02:30,28,121.64,121.64,121.64,121.64,1
20090601|2009-01-28 03:00,28,121.67,121.67,121.67,121.67,1
20090601|2009-01-28 04:30,28,121.74,121.74,121.74,121.74,1
20090601|2009-01-28 05:00,28,121.86,121.94,121.86,121.94,3
20090601|2009-01-28 06:30,28,122.05,122.05,122.05,122.05,1
20090601|2009-01-28 07:00,28,121.96,122,121.94,121.94,3
20090601|2009-01-28 07:30,28,121.87,121.87,121.87,121.87,2
20090601|2009-01-28 08:00,28,121.97,122.1,121.97,122.1,4
20090601|2009-01-28 09:00,28,121.94,121.94,121.94,121.94,1
20090601|2009-01-29 01:00,29,121.19,121.21,121.19,121.21,2
20090601|2009-01-29 01:30,29,121.22,121.22,121.22,121.22,1
20090601|2009-01-29 02:30,29,121.56,121.56,121.56,121.56,2
20090601|2009-01-29 03:00,29,121.57,121.57,121.57,121.57,1
20090601|2009-01-29 05:00,29,121.29,121.29,121.29,121.29,1
20090601|2009-01-29 07:00,29,121.5,121.5,121.5,121.5,2
20090601|2009-01-29 08:30,29,121.6,121.6,121.6,121.6,1
20090601|2009-01-29 09:00,29,121.88,121.89,121.83,121.89,101
20090601|2009-01-29 10:00,29,121.68,121.68,121.68,121.68,1
20090601|2009-01-29 10:30,29,121.5,121.5,121.5,121.5,1
20090601|2009-01-29 14:30,29,121.1,121.1,121.1,121.1,1
20090601|2009-01-30 01:00,30,121.29,121.29,121.29,121.29,1
20090601|2009-01-30 02:30,30,121.22,121.22,121.22,121.22,1
20090601|2009-01-30 04:30,30,121.39,121.39,121.39,121.39,1
20090601|2009-01-30 05:00,30,121.52,121.52,121.52,121.52,1
20090601|2009-01-30 05:30,30,121.58,121.58,121.58,121.58,1
20090601|2009-01-30 06:00,30,121.51,121.54,121.51,121.54,22
20090601|2009-01-30 07:00,30,121.55,121.55,121.34,121.34,2
20090601|2009-01-30 07:30,30,121.32,121.53,121.3,121.3,3
20090601|2009-01-30 08:00,30,121.52,121.52,121.52,121.52,651
20090601|2009-01-30 08:30,30,121.38,121.38,121.38,121.38,1
20090601|2009-01-30 09:30,30,121.27,121.37,121.27,121.37,4
20090601|2009-01-30 13:30,30,121.18,121.18,121.18,121.18,1
20090601|2009-02-02 01:00,2,121.18,121.28,121.18,121.23,4
20090601|2009-02-02 02:30,2,121.24,121.24,121.24,121.24,1
20090601|2009-02-02 03:00,2,121.38,121.38,121.38,121.38,1
20090601|2009-02-02 03:30,2,121.63,121.63,121.63,121.63,1
20090601|2009-02-02 04:00,2,121.59,121.59,121.59,121.59,229
20090601|2009-02-02 04:30,2,121.59,121.65,121.59,121.65,200
20090601|2009-02-02 05:30,2,121.78,121.78,121.71,121.71,4
20090601|2009-02-02 07:00,2,121.7,121.7,121.7,121.7,2
20090601|2009-02-02 07:30,2,121.65,121.65,121.65,121.65,2
20090601|2009-02-02 08:00,2,121.56,121.56,121.46,121.46,4
20090601|2009-02-02 09:00,2,121.28,121.28,121.28,121.28,5
20090601|2009-02-02 12:00,2,121.4,121.4,121.4,121.4,1
20090601|2009-02-02 12:30,2,121.53,121.53,121.53,121.53,1
20090601|2009-02-02 14:30,2,121.6,121.6,121.6,121.6,2
20090601|2009-02-03 01:00,3,121.43,121.45,121.43,121.45,2
20090601|2009-02-03 04:00,3,121.32,121.32,121.32,121.32,2
20090601|2009-02-03 04:30,3,121.32,121.32,121.32,121.32,13
20090601|2009-02-03 05:30,3,121.51,121.51,121.51,121.51,1
20090601|2009-02-03 06:00,3,121.5,121.5,121.5,121.5,4
20090601|2009-02-03 06:30,3,121.5,121.5,121.5,121.5,1
20090601|2009-02-03 09:30,3,121.33,121.33,121.33,121.33,1
20090601|2009-02-03 10:30,3,120.77,120.78,120.7,120.7,8
20090601|2009-02-03 12:00,3,120.76,120.76,120.76,120.76,1
20090601|2009-02-04 01:30,4,120.61,120.61,120.61,120.61,1
20090601|2009-02-04 03:00,4,120.58,120.58,120.56,120.56,2
20090601|2009-02-04 04:00,4,120.51,120.51,120.51,120.51,1
20090601|2009-02-04 05:00,4,120.8,120.8,120.8,120.8,1
20090601|2009-02-04 07:00,4,120.9,120.9,120.85,120.85,3
20090601|2009-02-04 07:30,4,120.78,120.78,120.6,120.6,6
20090601|2009-02-04 08:00,4,120.6,120.71,120.6,120.71,5
20090601|2009-02-04 08:30,4,120.66,120.66,120.37,120.37,8
20090601|2009-02-04 09:00,4,120.4,120.4,120.38,120.38,64
20090601|2009-02-04 09:30,4,120.61,120.7,120.58,120.7,6
20090601|2009-02-04 10:00,4,120.63,120.66,120.63,120.65,4
20090601|2009-02-04 10:30,4,120.6,120.6,120.6,120.6,2
20090601|2009-02-04 12:30,4,120.7,120.7,120.7,120.7,1
20090601|2009-02-04 14:30,4,120.65,120.65,120.64,120.64,2
20090601|2009-02-05 01:00,5,120.58,120.58,120.58,120.58,1
20090601|2009-02-05 01:30,5,120.53,120.63,120.53,120.63,4
20090601|2009-02-05 02:00,5,120.56,120.56,120.56,120.56,6
20090601|2009-02-05 03:00,5,120.5,120.5,120.5,120.5,14
20090601|2009-02-05 03:30,5,120.43,120.5,120.43,120.5,52
20090601|2009-02-05 04:30,5,120.41,120.45,120.41,120.44,17
20090601|2009-02-05 05:00,5,120.49,120.5,120.48,120.5,21
20090601|2009-02-05 05:30,5,120.52,120.52,120.52,120.52,1
20090601|2009-02-05 07:30,5,120.86,120.86,120.81,120.81,6
20090601|2009-02-05 08:00,5,120.91,120.93,120.88,120.93,103
20090601|2009-02-05 08:30,5,120.89,120.98,120.89,120.98,3
20090601|2009-02-05 09:00,5,121.12,121.12,121.12,121.12,1
20090601|2009-02-05 09:30,5,121.06,121.06,120.98,120.98,3
20090601|2009-02-05 12:00,5,120.8,120.8,120.8,120.8,1
20090601|2009-02-05 12:30,5,120.92,120.92,120.92,120.92,1
20090601|2009-02-05 14:30,5,121.06,121.06,121.06,121.06,1
20090601|2009-02-06 01:30,6,121.12,121.12,121.02,121.02,40
20090601|2009-02-06 02:30,6,120.98,120.98,120.98,120.98,1
20090601|2009-02-06 03:00,6,121.22,121.22,121.22,121.22,3
20090601|2009-02-06 03:30,6,121.18,121.18,121.18,121.18,1
20090601|2009-02-06 04:30,6,121.22,121.22,121.22,121.22,1
20090601|2009-02-06 05:00,6,121.18,121.18,121.18,121.18,1
20090601|2009-02-06 07:00,6,121.23,121.23,121.16,121.16,3
20090601|2009-02-06 07:30,6,121.2,121.2,120.92,120.92,4
20090601|2009-02-06 08:00,6,120.93,121.06,120.93,121.06,5
20090601|2009-02-06 12:00,6,120.67,120.67,120.67,120.67,1
20090601|2009-02-06 14:00,6,120.73,120.73,120.73,120.73,3
20090601|2009-02-06 14:30,6,120.76,120.76,120.76,120.76,1
20090601|2009-02-09 01:00,9,120.92,120.92,120.92,120.92,1
20090601|2009-02-09 04:00,9,120.43,120.43,120.43,120.43,105
20090601|2009-02-09 06:00,9,120.55,120.55,120.55,120.55,5
20090601|2009-02-09 09:00,9,120.47,120.47,120.47,120.47,1
20090601|2009-02-09 10:00,9,120.48,120.5,120.48,120.5,25
20090601|2009-02-09 10:30,9,120.4,120.45,120.4,120.45,71
20090601|2009-02-09 11:30,9,120.37,120.37,120.37,120.37,3
20090601|2009-02-09 12:00,9,120.38,120.38,120.38,120.38,2
20090601|2009-02-09 12:30,9,120.38,120.38,120.38,120.38,1
20090601|2009-02-10 01:00,10,120.53,120.53,120.53,120.53,1
20090601|2009-02-10 02:30,10,120.86,120.94,120.86,120.94,3
20090601|2009-02-10 04:00,10,120.81,120.81,120.81,120.81,1
20090601|2009-02-10 05:00,10,120.85,121.02,120.85,121.02,14
20090601|2009-02-10 05:30,10,120.96,120.96,120.96,120.96,1
20090601|2009-02-10 06:00,10,120.92,120.92,120.92,120.92,1
20090601|2009-02-10 07:30,10,120.98,121.14,120.98,121.14,4
20090601|2009-02-10 08:00,10,121.21,121.25,121.21,121.25,2
20090601|2009-02-10 08:30,10,121.23,121.23,121.23,121.23,1
20090601|2009-02-10 09:00,10,121.02,121.02,121.02,121.02,1
20090601|2009-02-10 12:30,10,121.36,121.4,121.36,121.4,2
20090601|2009-02-10 13:30,10,121.36,121.36,121.36,121.36,1
20090601|2009-02-10 14:30,10,121.44,121.45,121.44,121.45,2
20090601|2009-02-11 01:00,11,121.42,121.42,121.42,121.42,101
20090601|2009-02-11 01:30,11,121.67,121.67,121.67,121.67,1
20090601|2009-02-11 02:00,11,121.6,121.6,121.6,121.6,1
20090601|2009-02-11 02:30,11,121.6,121.6,121.6,121.6,50
20090601|2009-02-11 03:00,11,121.74,121.74,121.74,121.74,1
20090601|2009-02-11 03:30,11,121.65,121.65,121.65,121.65,147
20090601|2009-02-11 04:30,11,121.9,121.95,121.9,121.95,3
20090601|2009-02-11 05:00,11,122.04,122.15,122.04,122.15,3
20090601|2009-02-11 05:30,11,122.04,122.04,121.94,121.94,10
20090601|2009-02-11 06:00,11,122,122,121.92,121.92,3
20090601|2009-02-11 06:30,11,121.94,122,121.93,121.93,15
20090601|2009-02-11 07:30,11,121.89,121.89,121.87,121.87,268
20090601|2009-02-11 08:00,11,122.02,122.02,122.02,122.02,1
20090601|2009-02-11 08:30,11,121.98,121.98,121.91,121.98,5
20090601|2009-02-11 09:00,11,122.02,122.02,122.02,122.02,1
20090601|2009-02-11 09:30,11,122.25,122.36,122.25,122.36,3
20090601|2009-02-11 10:00,11,122.4,122.56,122.4,122.48,25
20090601|2009-02-11 10:30,11,122.43,122.43,122.43,122.43,1
20090601|2009-02-11 11:00,11,122.58,122.66,122.58,122.66,4
20090601|2009-02-11 11:30,11,122.66,122.66,122.6,122.6,5
20090601|2009-02-11 12:00,11,122.57,122.57,122.56,122.56,4
20090601|2009-02-11 13:00,11,122.68,122.69,122.68,122.69,2
20090601|2009-02-11 13:30,11,122.59,122.62,122.59,122.62,3
20090601|2009-02-11 14:30,11,122.61,122.61,122.61,122.61,1
20090601|2009-02-12 01:00,12,122.5,122.5,122.5,122.5,1
20090601|2009-02-12 01:30,12,122.51,122.51,122.48,122.48,2
20090601|2009-02-12 02:00,12,122.65,122.9,122.65,122.87,8
20090601|2009-02-12 02:30,12,122.9,122.95,122.9,122.95,3
20090601|2009-02-12 03:00,12,122.96,122.96,122.96,122.96,1
20090601|2009-02-12 03:30,12,122.86,123,122.86,123,176
20090601|2009-02-12 04:00,12,123.05,123.19,123.05,123.15,119
20090601|2009-02-12 04:30,12,123.12,123.12,123.12,123.12,2
20090601|2009-02-12 05:00,12,122.99,123.08,122.99,123.08,76
20090601|2009-02-12 05:30,12,123.04,123.11,123.04,123.11,3
20090601|2009-02-12 06:30,12,123.09,123.22,123.09,123.22,4
20090601|2009-02-12 07:00,12,123.21,123.21,123.21,123.21,1
20090601|2009-02-12 07:30,12,123.2,123.2,123.2,123.2,1
20090601|2009-02-12 08:00,12,123.25,123.37,123.25,123.37,7
20090601|2009-02-12 08:30,12,123.4,123.41,123.4,123.41,3
20090601|2009-02-12 09:00,12,123.41,123.5,123.41,123.45,8
20090601|2009-02-12 09:30,12,123.38,123.38,123.38,123.38,1
20090601|2009-02-12 10:00,12,123.42,123.53,123.41,123.49,68
20090601|2009-02-12 10:30,12,123.51,123.58,123.51,123.55,214
20090601|2009-02-12 11:00,12,123.52,123.52,123.52,123.52,2
20090601|2009-02-12 14:00,12,123.6,123.6,123.54,123.54,2
20090601|2009-02-12 14:30,12,123.44,123.44,123.39,123.39,2
20090601|2009-02-13 01:00,13,123.38,123.38,123.38,123.38,1
20090601|2009-02-13 01:30,13,123.3,123.3,123.3,123.3,1
20090601|2009-02-13 02:00,13,123.37,123.38,123.32,123.32,4
20090601|2009-02-13 03:00,13,123.21,123.21,123.2,123.2,2
20090601|2009-02-13 03:30,13,123.12,123.14,123.11,123.14,77
20090601|2009-02-13 04:00,13,123.18,123.18,123.18,123.18,9
20090601|2009-02-13 05:00,13,123.3,123.3,123.23,123.23,16
20090601|2009-02-13 05:30,13,123.21,123.26,123.21,123.26,2
20090601|2009-02-13 06:00,13,123.3,123.31,123.25,123.25,7
20090601|2009-02-13 06:30,13,123.18,123.24,123.18,123.24,4
20090601|2009-02-13 07:00,13,123.23,123.23,123.23,123.23,4
20090601|2009-02-13 08:00,13,123.19,123.19,123.03,123.19,71
20090601|2009-02-13 08:30,13,123,123.14,123,123.1,5
20090601|2009-02-13 09:00,13,122.98,122.98,122.9,122.9,3
20090601|2009-02-13 09:30,13,123.09,123.09,123.09,123.09,1
20090601|2009-02-13 10:00,13,123.22,123.3,123.2,123.3,6
20090601|2009-02-13 11:00,13,123.3,123.3,123.3,123.3,1
20090601|2009-02-16 01:00,16,123.16,123.16,123.13,123.13,4
20090601|2009-02-16 01:30,16,123.18,123.29,123.18,123.29,21
20090601|2009-02-16 02:30,16,123.27,123.27,123.27,123.27,1
20090601|2009-02-16 03:00,16,123.38,123.38,123.38,123.38,20
20090601|2009-02-16 03:30,16,123.67,123.67,123.67,123.67,1
20090601|2009-02-16 04:00,16,123.64,123.68,123.64,123.68,4
20090601|2009-02-16 04:30,16,123.68,123.68,123.68,123.68,3
20090601|2009-02-16 05:00,16,123.64,123.64,123.64,123.64,1
20090601|2009-02-16 05:30,16,123.67,123.78,123.64,123.76,73
20090601|2009-02-16 06:00,16,123.8,123.84,123.8,123.84,11
20090601|2009-02-16 06:30,16,123.81,123.82,123.8,123.8,199
20090601|2009-02-16 07:00,16,123.78,123.86,123.72,123.78,368
20090601|2009-02-16 07:30,16,123.77,123.77,123.77,123.77,1
20090601|2009-02-16 08:00,16,123.78,123.79,123.78,123.78,214
20090601|2009-02-16 08:30,16,123.8,123.8,123.8,123.8,100
20090601|2009-02-16 09:00,16,123.8,123.95,123.8,123.95,4
20090601|2009-02-16 09:30,16,123.92,123.92,123.85,123.85,2
20090601|2009-02-16 10:00,16,123.92,123.96,123.91,123.94,46
20090601|2009-02-17 01:00,17,123.98,124.05,123.98,124.05,22
20090601|2009-02-17 01:30,17,124.1,124.19,124.1,124.19,12
20090601|2009-02-17 02:00,17,124.22,124.37,124.19,124.3,16
20090601|2009-02-17 02:30,17,124.29,124.3,124.29,124.29,22
20090601|2009-02-17 03:00,17,124.37,124.37,124.36,124.36,2
20090601|2009-02-17 03:30,17,124.21,124.22,124.19,124.22,3
20090601|2009-02-17 04:00,17,124,124.04,124,124.04,3
20090601|2009-02-17 05:00,17,124.12,124.12,124.12,124.12,1
20090601|2009-02-17 05:30,17,124.03,124.03,124.03,124.03,2
20090601|2009-02-17 06:00,17,124.02,124.02,123.98,123.98,66
20090601|2009-02-17 06:30,17,124.08,124.08,124.08,124.08,1
20090601|2009-02-17 07:00,17,124.09,124.09,124.07,124.07,7
20090601|2009-02-17 07:30,17,124.1,124.22,124.1,124.22,466
20090601|2009-02-17 08:00,17,124.28,124.28,124.25,124.25,73
20090601|2009-02-17 08:30,17,124.21,124.5,124.21,124.46,127
20090601|2009-02-17 09:00,17,124.5,124.64,124.5,124.64,118
20090601|2009-02-17 09:30,17,124.59,124.59,124.59,124.59,1
20090601|2009-02-17 10:00,17,124.47,124.47,124.45,124.46,4
20090601|2009-02-17 10:30,17,124.5,124.5,124.45,124.48,134
20090601|2009-02-17 11:00,17,124.45,124.45,124.45,124.45,20
20090601|2009-02-17 13:30,17,124.39,124.39,124.39,124.39,2
20090601|2009-02-17 14:00,17,124.47,124.56,124.47,124.56,2
20090601|2009-02-18 01:00,18,124.5,124.62,124.5,124.62,5
20090601|2009-02-18 02:00,18,124.56,124.64,124.56,124.64,115
20090601|2009-02-18 02:30,18,124.58,124.58,124.58,124.58,1
20090601|2009-02-18 03:00,18,124.6,124.6,124.58,124.58,3
20090601|2009-02-18 03:30,18,124.68,124.68,124.64,124.64,3
20090601|2009-02-18 04:00,18,124.7,124.7,124.59,124.59,2
20090601|2009-02-18 04:30,18,124.6,124.6,124.35,124.37,68
20090601|2009-02-18 05:00,18,124.48,124.48,124.48,124.48,1
20090601|2009-02-18 05:30,18,124.54,124.62,124.54,124.62,4
20090601|2009-02-18 06:30,18,124.5,124.5,124.43,124.43,4
20090601|2009-02-18 07:30,18,124.5,124.5,124.27,124.35,182
20090601|2009-02-18 08:30,18,124.42,124.49,124.37,124.49,402
20090601|2009-02-18 09:00,18,124.53,124.61,124.53,124.57,4
20090601|2009-02-18 09:30,18,124.37,124.39,124.22,124.39,36
20090601|2009-02-18 10:00,18,124.46,124.46,124.3,124.32,217
20090601|2009-02-18 10:30,18,124.29,124.29,124.21,124.27,17
20090601|2009-02-18 11:00,18,124.18,124.21,124.12,124.21,3
20090601|2009-02-18 11:30,18,124.13,124.21,124.11,124.21,8
20090601|2009-02-18 12:00,18,124.1,124.2,124.1,124.2,4
20090601|2009-02-18 12:30,18,124.22,124.22,124.22,124.22,1
20090601|2009-02-18 14:00,18,124.1,124.1,124.04,124.06,5
20090601|2009-02-18 14:30,18,124.08,124.08,124.08,124.08,1
20090601|2009-02-19 01:00,19,124.08,124.13,124.08,124.12,12
20090601|2009-02-19 02:00,19,124.07,124.07,124.01,124.01,51
20090601|2009-02-19 03:00,19,123.95,123.95,123.71,123.71,138
20090601|2009-02-19 03:30,19,123.62,123.7,123.62,123.7,454
20090601|2009-02-19 04:00,19,123.67,123.78,123.66,123.78,54
20090601|2009-02-19 04:30,19,123.75,123.84,123.7,123.84,5
20090601|2009-02-19 05:00,19,123.8,123.87,123.8,123.87,6
20090601|2009-02-19 05:30,19,123.84,123.95,123.84,123.9,4
20090601|2009-02-19 06:00,19,123.91,123.91,123.89,123.89,101
20090601|2009-02-19 07:00,19,123.72,123.72,123.66,123.66,4
20090601|2009-02-19 07:30,19,123.78,123.78,123.36,123.36,277
20090601|2009-02-19 08:00,19,123.41,123.41,123.41,123.41,2
20090601|2009-02-19 08:30,19,123.4,123.42,123.4,123.42,5
20090601|2009-02-19 09:00,19,123.27,123.29,123.27,123.29,2
20090601|2009-02-19 10:00,19,123.5,123.5,123.5,123.5,1
20090601|2009-02-19 11:00,19,123.55,123.55,123.55,123.55,1
20090601|2009-02-19 11:30,19,123.52,123.52,123.52,123.52,2
20090601|2009-02-19 12:00,19,123.51,123.51,123.51,123.51,3
20090601|2009-02-19 13:30,19,123.39,123.39,123.39,123.39,1
20090601|2009-02-19 14:30,19,123.45,123.45,123.45,123.45,1
20090601|2009-02-20 01:00,20,123.75,123.75,123.75,123.75,1
20090601|2009-02-20 01:30,20,123.68,123.68,123.68,123.68,1
20090601|2009-02-20 02:00,20,123.7,123.9,123.7,123.9,4
20090601|2009-02-20 02:30,20,123.99,124.13,123.99,124.08,40
20090601|2009-02-20 03:00,20,124.1,124.1,124.01,124.04,87
20090601|2009-02-20 03:30,20,124.08,124.09,124.08,124.09,13
20090601|2009-02-20 04:00,20,124,124.2,123.97,124.15,6
20090601|2009-02-20 04:30,20,124.05,124.05,124.05,124.05,1
20090601|2009-02-20 05:00,20,123.98,123.98,123.98,123.98,177
20090601|2009-02-20 05:30,20,124,124.1,124,124.1,58
20090601|2009-02-20 06:00,20,124.07,124.07,124.07,124.07,1
20090601|2009-02-20 06:30,20,124.1,124.25,124.1,124.25,4
20090601|2009-02-20 07:00,20,124.3,124.3,124.26,124.26,7
20090601|2009-02-20 08:00,20,124.36,124.36,124.3,124.3,74
20090601|2009-02-20 08:30,20,124.3,124.3,124.05,124.05,5
20090601|2009-02-20 09:00,20,124.08,124.14,124.03,124.03,326
20090601|2009-02-20 09:30,20,124.04,124.04,124.03,124.03,101
20090601|2009-02-20 10:30,20,124.25,124.25,124.23,124.23,3
20090601|2009-02-20 11:30,20,124.23,124.23,124.23,124.23,60
20090601|2009-02-20 12:00,20,124.44,124.44,124.41,124.41,2
20090601|2009-02-20 13:00,20,124.25,124.25,124.25,124.25,2
20090601|2009-02-20 13:30,20,124.07,124.07,124.07,124.07,1
20090601|2009-02-20 14:30,20,124.06,124.06,124.05,124.05,3
20090601|2009-02-23 01:00,23,123.8,123.8,123.8,123.8,25
20090601|2009-02-23 01:30,23,123.73,123.73,123.66,123.67,4
20090601|2009-02-23 02:00,23,123.64,123.66,123.56,123.6,10
20090601|2009-02-23 02:30,23,123.6,123.76,123.6,123.76,3
20090601|2009-02-23 03:30,23,123.65,123.65,123.65,123.65,1
20090601|2009-02-23 04:30,23,123.73,123.73,123.73,123.73,10
20090601|2009-02-23 05:00,23,123.66,123.7,123.65,123.7,17
20090601|2009-02-23 05:30,23,123.7,123.7,123.7,123.7,1
20090601|2009-02-23 06:00,23,123.82,123.83,123.82,123.83,101
20090601|2009-02-23 06:30,23,123.93,123.94,123.9,123.9,3
20090601|2009-02-23 07:00,23,123.85,123.86,123.71,123.8,340
20090601|2009-02-23 07:30,23,123.92,123.92,123.92,123.92,8
20090601|2009-02-23 08:00,23,123.97,124.05,123.95,124,227
20090601|2009-02-23 08:30,23,124.06,124.12,124.06,124.1,536
20090601|2009-02-23 09:00,23,124.2,124.28,124.2,124.23,2647
20090601|2009-02-23 09:30,23,124.25,124.35,124.2,124.29,922
20090601|2009-02-23 10:00,23,124.15,124.15,124.14,124.14,12
20090601|2009-02-23 10:30,23,124.14,124.18,124.13,124.17,20
20090601|2009-02-23 11:00,23,124.23,124.28,124.23,124.26,103
20090601|2009-02-23 13:30,23,124.2,124.2,124.2,124.2,2
20090601|2009-02-24 01:00,24,124.16,124.3,124.16,124.27,80
20090601|2009-02-24 01:30,24,124.27,124.3,124.26,124.3,492
20090601|2009-02-24 02:00,24,124.38,124.38,124.3,124.3,51
20090601|2009-02-24 02:30,24,124.41,124.57,124.41,124.57,121
20090601|2009-02-24 03:00,24,124.52,124.52,124.45,124.45,104
20090601|2009-02-24 03:30,24,124.49,124.49,124.49,124.49,180
20090601|2009-02-24 04:00,24,124.51,124.53,124.51,124.53,4
20090601|2009-02-24 04:30,24,124.5,124.63,124.5,124.63,3
20090601|2009-02-24 05:00,24,124.57,124.65,124.57,124.64,2189
20090601|2009-02-24 05:30,24,124.7,124.7,124.58,124.58,58
20090601|2009-02-24 06:00,24,124.58,124.59,124.51,124.51,302
20090601|2009-02-24 06:30,24,124.47,124.47,124.43,124.43,804
20090601|2009-02-24 07:00,24,124.44,124.48,124.41,124.48,743
20090601|2009-02-24 07:30,24,124.5,124.64,124.48,124.61,823
20090601|2009-02-24 08:00,24,124.55,124.57,124.49,124.55,630
20090601|2009-02-24 08:30,24,124.52,124.63,124.48,124.63,3278
20090601|2009-02-24 09:00,24,124.58,124.65,124.57,124.57,240
20090601|2009-02-24 09:30,24,124.48,124.48,124.3,124.38,1860
20090601|2009-02-24 10:00,24,124.38,124.47,124.38,124.47,1351
20090601|2009-02-24 10:30,24,124.45,124.45,124.42,124.45,1040
20090601|2009-02-24 11:00,24,124.44,124.49,124.44,124.49,16
20090601|2009-02-24 11:30,24,124.47,124.5,124.47,124.5,132
20090601|2009-02-24 12:00,24,124.45,124.45,124.36,124.36,428
20090601|2009-02-24 12:30,24,124.34,124.34,124.32,124.32,2
20090601|2009-02-24 13:00,24,124.3,124.3,124.24,124.25,117
20090601|2009-02-24 14:00,24,124.13,124.13,124.13,124.13,1
20090601|2009-02-24 14:30,24,124.15,124.15,124.15,124.15,3
20090601|2009-02-25 01:00,25,124.09,124.09,124,124,156
20090601|2009-02-25 01:30,25,123.97,124.04,123.97,124.04,136
20090601|2009-02-25 02:00,25,124.19,124.19,124.15,124.15,249
20090601|2009-02-25 02:30,25,124.18,124.21,124.18,124.21,121
20090601|2009-02-25 03:00,25,124.22,124.25,124.22,124.25,501
20090601|2009-02-25 03:30,25,124.21,124.21,124.2,124.2,151
20090601|2009-02-25 04:00,25,124.19,124.19,124.11,124.11,716
20090601|2009-02-25 04:30,25,124.17,124.24,124.17,124.24,163
20090601|2009-02-25 05:00,25,124.23,124.36,124.22,124.36,707
20090601|2009-02-25 05:30,25,124.34,124.55,124.34,124.55,874
20090601|2009-02-25 06:00,25,124.54,124.54,124.45,124.45,442
20090601|2009-02-25 06:30,25,124.43,124.5,124.43,124.49,158
20090601|2009-02-25 07:00,25,124.41,124.44,124.41,124.44,4
20090601|2009-02-25 07:30,25,124.44,124.44,124.42,124.42,2
20090601|2009-02-25 08:00,25,124.5,124.52,124.43,124.52,45
20090601|2009-02-25 08:30,25,124.49,124.65,124.49,124.6,2198
20090601|2009-02-25 09:00,25,124.63,124.65,124.57,124.57,1247
20090601|2009-02-25 09:30,25,124.52,124.62,124.52,124.6,359
20090601|2009-02-25 10:00,25,124.59,124.59,124.52,124.56,1008
20090601|2009-02-25 10:30,25,124.56,124.56,124.39,124.39,227
20090601|2009-02-25 11:00,25,124.39,124.43,124.39,124.43,34
20090601|2009-02-25 11:30,25,124.42,124.55,124.42,124.45,74
20090601|2009-02-25 12:00,25,124.4,124.41,124.35,124.41,30
20090601|2009-02-25 12:30,25,124.34,124.34,124.29,124.29,200
20090601|2009-02-25 13:00,25,124.28,124.28,124.28,124.28,1
20090601|2009-02-25 13:30,25,124.18,124.18,124.15,124.15,2
20090601|2009-02-25 14:30,25,124.07,124.07,124.04,124.04,2
20090601|2009-02-26 01:00,26,124.24,124.24,124,124.1,495
20090601|2009-02-26 01:30,26,124.03,124.14,124.02,124.1,322
20090601|2009-02-26 02:00,26,124.15,124.15,123.97,123.97,292
20090601|2009-02-26 02:30,26,123.96,124,123.75,123.75,663
20090601|2009-02-26 03:00,26,123.76,123.84,123.67,123.84,551
20090601|2009-02-26 03:30,26,123.85,123.85,123.73,123.73,1805
20090601|2009-02-26 04:00,26,123.7,123.84,123.7,123.79,331
20090601|2009-02-26 04:30,26,123.78,123.78,123.64,123.72,2481
20090601|2009-02-26 05:00,26,123.74,123.74,123.51,123.51,312
20090601|2009-02-26 05:30,26,123.57,123.58,123.42,123.51,224
20090601|2009-02-26 06:00,26,123.6,123.6,123.46,123.46,5
20090601|2009-02-26 06:30,26,123.48,123.48,123.14,123.17,1028
20090601|2009-02-26 07:00,26,123.23,123.34,123.2,123.34,4454
20090601|2009-02-26 07:30,26,123.36,123.41,123.28,123.41,984
20090601|2009-02-26 08:00,26,123.4,123.43,123.26,123.38,1182
20090601|2009-02-26 08:30,26,123.38,123.48,123.36,123.36,1828
20090601|2009-02-26 09:00,26,123.37,123.45,123.31,123.33,3488
20090601|2009-02-26 09:30,26,123.32,123.34,123.13,123.2,2840
20090601|2009-02-26 10:00,26,123.23,123.29,123.16,123.18,2328
20090601|2009-02-26 10:30,26,123.26,123.26,123.15,123.17,178
20090601|2009-02-26 11:00,26,123.17,123.25,123.15,123.22,182
20090601|2009-02-26 11:30,26,123.22,123.22,123.17,123.18,167
20090601|2009-02-26 12:00,26,123.3,123.37,123.3,123.31,79
20090601|2009-02-26 13:30,26,123.35,123.43,123.35,123.43,3
20090601|2009-02-26 14:30,26,123.43,123.43,123.37,123.37,6
20090601|2009-02-27 01:00,27,123.45,123.54,123.31,123.5,155
20090601|2009-02-27 01:30,27,123.42,123.42,123.27,123.37,338
20090601|2009-02-27 02:00,27,123.35,123.48,123.35,123.37,679
20090601|2009-02-27 02:30,27,123.36,123.58,123.34,123.58,645
20090601|2009-02-27 03:00,27,123.57,123.59,123.47,123.49,399
20090601|2009-02-27 03:30,27,123.5,123.55,123.4,123.55,841
20090601|2009-02-27 04:00,27,123.53,123.56,123.48,123.51,1553
20090601|2009-02-27 04:30,27,123.47,123.6,123.45,123.59,2809
20090601|2009-02-27 05:00,27,123.57,123.59,123.47,123.58,316
20090601|2009-02-27 05:30,27,123.59,123.71,123.59,123.67,1922
20090601|2009-02-27 06:00,27,123.7,123.71,123.65,123.7,1705
20090601|2009-02-27 06:30,27,123.7,123.87,123.67,123.81,1348
20090601|2009-02-27 07:00,27,123.81,124.15,123.81,124.11,4628
20090601|2009-02-27 07:30,27,124.09,124.28,124.05,124.06,3523
20090601|2009-02-27 08:00,27,124,124.11,123.99,124.06,1409
20090601|2009-02-27 08:30,27,124.08,124.14,123.92,123.92,540
20090601|2009-02-27 09:00,27,123.93,123.97,123.56,123.62,3002
20090601|2009-02-27 09:30,27,123.62,123.69,123.57,123.6,2898
20090601|2009-02-27 10:00,27,123.6,123.62,123.4,123.45,4017
20090601|2009-02-27 10:30,27,123.42,123.43,123.28,123.29,2099
20090601|2009-02-27 11:00,27,123.27,123.32,123.25,123.28,134
20090601|2009-02-27 11:30,27,123.35,123.4,123.35,123.36,84
20090601|2009-02-27 12:00,27,123.35,123.39,123.33,123.39,105
20090601|2009-02-27 12:30,27,123.37,123.43,123.37,123.43,3
20090601|2009-02-27 13:00,27,123.33,123.35,123.33,123.35,2
20090601|2009-02-27 13:30,27,123.36,123.38,123.36,123.38,2
20090601|2009-02-27 14:00,27,123.45,123.45,123.45,123.45,2
20090601|2009-02-27 14:30,27,123.47,123.47,123.43,123.43,2
20090601|2009-02-27 15:00,27,123.55,123.55,123.55,123.55,13
20090601|2009-03-02 01:00,2,123.76,123.94,123.76,123.93,2324
20090601|2009-03-02 01:30,2,123.9,123.94,123.84,123.87,499
20090601|2009-03-02 02:00,2,123.85,124.07,123.85,124.06,8097
20090601|2009-03-02 02:30,2,124.05,124.16,124.05,124.11,9274
20090601|2009-03-02 03:00,2,124.1,124.12,124.06,124.1,1414
20090601|2009-03-02 03:30,2,124.08,124.15,124.08,124.14,2744
20090601|2009-03-02 04:00,2,124.12,124.22,124.12,124.2,5219
20090601|2009-03-02 04:30,2,124.21,124.32,124.18,124.19,4703
20090601|2009-03-02 05:00,2,124.18,124.21,124.11,124.16,4408
20090601|2009-03-02 05:30,2,124.17,124.21,124.14,124.17,3441
20090601|2009-03-02 06:00,2,124.16,124.18,124.06,124.11,1217
20090601|2009-03-02 06:30,2,124.11,124.11,123.94,124,2492
20090601|2009-03-02 07:00,2,124,124.2,123.97,124.17,30315
20090601|2009-03-02 07:30,2,124.17,124.19,124.08,124.15,14270
20090601|2009-03-02 08:00,2,124.12,124.18,124.09,124.12,7623
20090601|2009-03-02 08:30,2,124.15,124.18,124.02,124.07,6492
20090601|2009-03-02 09:00,2,124.05,124.15,123.98,124.04,26745
20090601|2009-03-02 09:30,2,124.04,124.1,124,124.04,30017
20090601|2009-03-02 10:00,2,124.04,124.23,124.04,124.21,4827
20090601|2009-03-02 10:30,2,124.2,124.28,124.16,124.21,5154
20090601|2009-03-02 11:00,2,124.21,124.26,124.2,124.2,1260
20090601|2009-03-02 11:30,2,124.17,124.21,124.13,124.17,750
20090601|2009-03-02 12:00,2,124.12,124.26,124.12,124.25,91
20090601|2009-03-02 12:30,2,124.22,124.25,124.09,124.09,274
20090601|2009-03-02 13:00,2,124.1,124.15,124.05,124.14,164
20090601|2009-03-02 13:30,2,124.15,124.15,124.05,124.06,127
20090601|2009-03-02 14:00,2,124.12,124.13,124.12,124.13,4
20090601|2009-03-02 14:30,2,124.15,124.22,124.15,124.22,99
20090601|2009-03-03 01:00,3,123.91,123.97,123.81,123.87,7360
20090601|2009-03-03 01:30,3,123.88,124.01,123.87,123.98,4610
20090601|2009-03-03 02:00,3,123.99,124.03,123.81,123.82,11574
20090601|2009-03-03 02:30,3,123.82,123.82,123.68,123.73,18753
20090601|2009-03-03 03:00,3,123.73,123.8,123.72,123.78,18647
20090601|2009-03-03 03:30,3,123.79,124.02,123.79,124,20910
20090601|2009-03-03 04:00,3,124,124.09,123.98,124.08,7632
20090601|2009-03-03 04:30,3,124.09,124.13,123.82,123.84,23430
20090601|2009-03-03 05:00,3,123.86,123.99,123.86,123.91,14740
20090601|2009-03-03 05:30,3,123.91,124.04,123.89,124.01,11191
20090601|2009-03-03 06:00,3,123.99,124.08,123.96,124.07,7784
20090601|2009-03-03 06:30,3,124.07,124.13,124.07,124.11,11366
20090601|2009-03-03 07:00,3,124.1,124.11,123.99,124.05,13686
20090601|2009-03-03 07:30,3,124.05,124.06,123.88,123.89,9620
20090601|2009-03-03 08:00,3,123.89,123.94,123.81,123.83,10421
20090601|2009-03-03 08:30,3,123.82,123.93,123.78,123.89,11323
20090601|2009-03-03 09:00,3,123.9,124,123.82,123.9,51558
20090601|2009-03-03 09:30,3,123.94,123.96,123.86,123.96,19690
20090601|2009-03-03 10:00,3,123.96,124.12,123.93,124.07,14989
20090601|2009-03-03 10:30,3,124.07,124.13,124.07,124.1,5371
20090601|2009-03-03 11:00,3,124.08,124.11,123.99,124.03,3496
20090601|2009-03-03 11:30,3,124.02,124.11,124,124.06,3737
20090601|2009-03-03 12:00,3,124.06,124.09,124,124,80
20090601|2009-03-03 12:30,3,124.08,124.1,123.98,123.98,156
20090601|2009-03-03 13:00,3,123.98,123.99,123.92,123.93,10116
20090601|2009-03-03 13:30,3,123.91,123.92,123.84,123.9,66
20090601|2009-03-03 14:00,3,123.91,123.91,123.9,123.9,3
20090601|2009-03-03 14:30,3,123.94,124,123.94,124,9
20090601|2009-03-03 15:00,3,123.98,123.98,123.98,123.98,1
20090601|2009-03-04 01:00,4,123.88,123.9,123.71,123.71,10826
20090601|2009-03-04 01:30,4,123.7,123.7,123.49,123.52,16809
20090601|2009-03-04 02:00,4,123.53,123.54,123.37,123.48,11144
20090601|2009-03-04 02:30,4,123.5,123.53,123.43,123.46,24131
20090601|2009-03-04 03:00,4,123.43,123.43,123.31,123.41,44066
20090601|2009-03-04 03:30,4,123.42,123.49,123.36,123.38,45559
20090601|2009-03-04 04:00,4,123.39,123.52,123.38,123.51,22436
20090601|2009-03-04 04:30,4,123.5,123.52,123.3,123.46,23703
20090601|2009-03-04 05:00,4,123.46,123.52,123.42,123.43,16344
20090601|2009-03-04 05:30,4,123.44,123.53,123.4,123.5,12939
20090601|2009-03-04 06:00,4,123.52,123.55,123.47,123.53,7687
20090601|2009-03-04 06:30,4,123.52,123.69,123.5,123.62,34752
20090601|2009-03-04 07:00,4,123.62,123.66,123.41,123.41,14131
20090601|2009-03-04 07:30,4,123.42,123.47,123.33,123.33,22662
20090601|2009-03-04 08:00,4,123.34,123.41,123.17,123.25,40838
20090601|2009-03-04 08:30,4,123.25,123.41,123.23,123.31,25902
20090601|2009-03-04 09:00,4,123.31,123.5,123.24,123.4,32417
20090601|2009-03-04 09:30,4,123.39,123.49,123.3,123.38,18903
20090601|2009-03-04 10:00,4,123.38,123.38,123.09,123.14,35225
20090601|2009-03-04 10:30,4,123.14,123.24,123.09,123.12,14038
20090601|2009-03-04 11:00,4,123.11,123.14,123.05,123.07,10731
20090601|2009-03-04 11:30,4,123.06,123.1,122.97,123.07,7198
20090601|2009-03-04 12:00,4,123.07,123.09,123.01,123.05,5177
20090601|2009-03-04 12:30,4,123.06,123.09,123.01,123.09,198
20090601|2009-03-04 13:00,4,123.1,123.16,123.05,123.13,143
20090601|2009-03-04 13:30,4,123.13,123.18,123.08,123.08,466
20090601|2009-03-04 14:00,4,123.1,123.11,123.08,123.08,84
20090601|2009-03-04 14:30,4,123.07,123.21,123.06,123.19,401
20090601|2009-03-04 15:00,4,123.19,123.19,123.19,123.19,1
20090601|2009-03-05 01:00,5,123.25,123.3,123.2,123.24,24120
20090601|2009-03-05 01:30,5,123.23,123.24,123.07,123.13,18304
20090601|2009-03-05 02:00,5,123.13,123.24,123.13,123.23,34618
20090601|2009-03-05 02:30,5,123.23,123.32,123.18,123.19,28331
20090601|2009-03-05 03:00,5,123.19,123.21,123.14,123.18,27478
20090601|2009-03-05 03:30,5,123.19,123.21,123.09,123.1,52018
20090601|2009-03-05 04:00,5,123.1,123.19,123.01,123.17,40789
20090601|2009-03-05 04:30,5,123.17,123.36,123.15,123.33,37966
20090601|2009-03-05 05:00,5,123.33,123.44,123.26,123.44,27315
20090601|2009-03-05 05:30,5,123.43,123.73,123.43,123.68,66590
20090601|2009-03-05 06:00,5,123.68,124.12,123.67,124.04,70179
20090601|2009-03-05 06:30,5,124.04,124.2,123.94,124.13,52904
20090601|2009-03-05 07:00,5,124.14,124.28,124.11,124.15,57801
20090601|2009-03-05 07:30,5,124.16,124.59,124.15,124.53,87933
20090601|2009-03-05 08:00,5,124.53,124.58,124.3,124.36,51719
20090601|2009-03-05 08:30,5,124.37,124.37,124.07,124.18,63174
20090601|2009-03-05 09:00,5,124.18,124.28,124.03,124.25,46237
20090601|2009-03-05 09:30,5,124.25,124.37,124.24,124.33,38387
20090601|2009-03-05 10:00,5,124.33,124.38,124.12,124.36,36304
20090601|2009-03-05 10:30,5,124.36,124.54,124.35,124.47,41142
20090601|2009-03-05 11:00,5,124.48,124.66,124.45,124.47,22538
20090601|2009-03-05 11:30,5,124.48,124.5,124.43,124.48,11617
20090601|2009-03-05 12:00,5,124.49,124.52,124.43,124.48,5606
20090601|2009-03-05 12:30,5,124.48,124.51,124.46,124.49,1531
20090601|2009-03-05 13:00,5,124.49,124.57,124.49,124.56,365
20090601|2009-03-05 13:30,5,124.55,124.58,124.52,124.57,761
20090601|2009-03-05 14:00,5,124.55,124.59,124.53,124.53,476
20090601|2009-03-05 14:30,5,124.54,124.65,124.5,124.54,2371
20090601|2009-03-05 15:00,5,124.52,124.52,124.52,124.52,26
20090601|2009-03-06 01:00,6,124.42,124.87,124.42,124.73,27645
20090601|2009-03-06 01:30,6,124.74,124.89,124.66,124.8,18857
20090601|2009-03-06 02:00,6,124.81,125.2,124.74,125.09,58148
20090601|2009-03-06 02:30,6,125.1,125.19,124.92,124.93,42492
20090601|2009-03-06 03:00,6,124.93,125,124.9,124.99,21701
20090601|2009-03-06 03:30,6,124.98,125.13,124.95,125.13,25247
20090601|2009-03-06 04:00,6,125.12,125.23,125.07,125.16,35993
20090601|2009-03-06 04:30,6,125.16,125.21,125.11,125.17,20994
20090601|2009-03-06 05:00,6,125.17,125.27,125.12,125.23,25896
20090601|2009-03-06 05:30,6,125.22,125.28,125.03,125.06,23093
20090601|2009-03-06 06:00,6,125.05,125.17,125.03,125.1,12895
20090601|2009-03-06 06:30,6,125.09,125.15,125.05,125.11,13504
20090601|2009-03-06 07:00,6,125.11,125.28,125.03,125.23,34862
20090601|2009-03-06 07:30,6,125.22,125.22,124.79,124.86,78218
20090601|2009-03-06 08:00,6,124.86,124.91,124.74,124.84,54498
20090601|2009-03-06 08:30,6,124.84,125.04,124.74,124.95,54105
20090601|2009-03-06 09:00,6,124.95,125.17,124.94,125.12,44706
20090601|2009-03-06 09:30,6,125.13,125.43,125.07,125.39,57979
20090601|2009-03-06 10:00,6,125.39,125.43,125.29,125.3,29856
20090601|2009-03-06 10:30,6,125.31,125.33,125.17,125.27,20675
20090601|2009-03-06 11:00,6,125.28,125.28,125.13,125.18,15773
20090601|2009-03-06 11:30,6,125.19,125.3,125.16,125.21,4273
20090601|2009-03-06 12:00,6,125.21,125.31,125.19,125.25,2147
20090601|2009-03-06 12:30,6,125.24,125.31,125.18,125.19,1645
20090601|2009-03-06 13:00,6,125.18,125.25,125.14,125.19,667
20090601|2009-03-06 13:30,6,125.19,125.25,125.19,125.2,403
20090601|2009-03-06 14:00,6,125.19,125.24,125.17,125.22,245
20090601|2009-03-06 14:30,6,125.22,125.23,125.05,125.1,2065
20090601|2009-03-06 15:00,6,125.05,125.05,125.05,125.05,435
20090601|2009-03-09 02:00,9,125.2,125.28,125.07,125.08,15470
20090601|2009-03-09 02:30,9,125.08,125.13,125.02,125.13,10351
20090601|2009-03-09 03:00,9,125.13,125.41,125.13,125.4,37017
20090601|2009-03-09 03:30,9,125.4,125.42,125.25,125.38,28535
20090601|2009-03-09 04:00,9,125.37,125.63,125.31,125.52,53656
20090601|2009-03-09 04:30,9,125.53,125.57,125.39,125.39,30146
20090601|2009-03-09 05:00,9,125.39,125.41,125.26,125.38,35158
20090601|2009-03-09 05:30,9,125.38,125.39,125.28,125.33,15356
20090601|2009-03-09 06:00,9,125.33,125.33,125.17,125.25,25565
20090601|2009-03-09 06:30,9,125.25,125.38,125.24,125.29,17260
20090601|2009-03-09 07:00,9,125.28,125.44,125.25,125.37,12635
20090601|2009-03-09 07:30,9,125.36,125.46,125.33,125.44,16219
20090601|2009-03-09 08:00,9,125.44,125.45,125.36,125.4,20071
20090601|2009-03-09 08:30,9,125.4,125.43,125.15,125.24,41413
20090601|2009-03-09 09:00,9,125.24,125.33,125.04,125.19,43774
20090601|2009-03-09 09:30,9,125.18,125.31,125.15,125.3,30724
20090601|2009-03-09 10:00,9,125.29,125.33,125.18,125.19,23646
20090601|2009-03-09 10:30,9,125.2,125.25,125.07,125.12,28845
20090601|2009-03-09 11:00,9,125.11,125.13,125,125.05,29328
20090601|2009-03-09 11:30,9,125.05,125.15,125.05,125.14,13410
20090601|2009-03-09 12:00,9,125.14,125.25,125.13,125.23,6554
20090601|2009-03-09 12:30,9,125.23,125.25,125.14,125.23,3160
20090601|2009-03-09 13:00,9,125.24,125.26,125.18,125.25,2162
20090601|2009-03-09 13:30,9,125.26,125.32,125.21,125.27,1959
20090601|2009-03-09 14:00,9,125.26,125.31,125.23,125.3,650
20090601|2009-03-09 14:30,9,125.3,125.32,125.28,125.28,386
20090601|2009-03-09 15:00,9,125.29,125.29,125.24,125.27,245
20090601|2009-03-09 15:30,9,125.29,125.35,125.24,125.34,401
20090601|2009-03-09 16:00,9,125.36,125.36,125.36,125.36,27
20090601|2009-03-10 02:00,10,125.09,125.11,124.93,124.97,20032
20090601|2009-03-10 02:30,10,124.98,125.02,124.85,124.89,17627
20090601|2009-03-10 03:00,10,124.89,125.1,124.71,124.85,55347
20090601|2009-03-10 03:30,10,124.84,124.96,124.78,124.92,21300
20090601|2009-03-10 04:00,10,124.91,124.93,124.78,124.93,15768
20090601|2009-03-10 04:30,10,124.93,124.99,124.86,124.98,20680
20090601|2009-03-10 05:00,10,124.98,125.01,124.91,124.98,18561
20090601|2009-03-10 05:30,10,124.99,125,124.73,124.84,37235
20090601|2009-03-10 06:00,10,124.84,124.88,124.75,124.85,23515
20090601|2009-03-10 06:30,10,124.85,124.93,124.79,124.89,18448
20090601|2009-03-10 07:00,10,124.89,124.91,124.75,124.83,22102
20090601|2009-03-10 07:30,10,124.84,124.98,124.73,124.9,33794
20090601|2009-03-10 08:00,10,124.9,125.03,124.88,125.02,33465
20090601|2009-03-10 08:30,10,125.02,125.03,124.82,124.88,31715
20090601|2009-03-10 09:00,10,124.88,124.88,124.63,124.81,63310
20090601|2009-03-10 09:30,10,124.82,124.84,124.72,124.77,19554
20090601|2009-03-10 10:00,10,124.78,124.84,124.57,124.59,30141
20090601|2009-03-10 10:30,10,124.6,124.6,124.38,124.42,60173
20090601|2009-03-10 11:00,10,124.42,124.52,124.4,124.46,26483
20090601|2009-03-10 11:30,10,124.46,124.49,124.35,124.4,17230
20090601|2009-03-10 12:00,10,124.4,124.5,124.36,124.47,12478
20090601|2009-03-10 12:30,10,124.46,124.48,124.37,124.47,4169
20090601|2009-03-10 13:00,10,124.47,124.52,124.46,124.49,2468
20090601|2009-03-10 13:30,10,124.49,124.52,124.44,124.49,852
20090601|2009-03-10 14:00,10,124.49,124.49,124.44,124.45,236
20090601|2009-03-10 14:30,10,124.46,124.48,124.4,124.43,377
20090601|2009-03-10 15:00,10,124.43,124.46,124.39,124.41,161
20090601|2009-03-10 15:30,10,124.4,124.46,124.37,124.46,274
20090601|2009-03-10 16:00,10,124.47,124.47,124.47,124.47,19
20090601|2009-03-11 02:00,11,124.49,124.52,124.37,124.38,14297
20090601|2009-03-11 02:30,11,124.39,124.4,124.08,124.15,38483
20090601|2009-03-11 03:00,11,124.15,124.27,123.9,123.93,67651
20090601|2009-03-11 03:30,11,123.92,124.18,123.92,124.14,52210
20090601|2009-03-11 04:00,11,124.13,124.15,123.93,124.02,33724
20090601|2009-03-11 04:30,11,124.02,124.09,123.92,123.94,27212
20090601|2009-03-11 05:00,11,123.93,123.95,123.76,123.82,66854
20090601|2009-03-11 05:30,11,123.82,123.92,123.8,123.91,31416
20090601|2009-03-11 06:00,11,123.91,123.92,123.57,123.64,57013
20090601|2009-03-11 06:30,11,123.64,123.79,123.64,123.77,23801
20090601|2009-03-11 07:00,11,123.78,123.87,123.66,123.71,25351
20090601|2009-03-11 07:30,11,123.72,123.77,123.64,123.72,21925
20090601|2009-03-11 08:00,11,123.71,123.8,123.67,123.77,19289
20090601|2009-03-11 08:30,11,123.77,123.95,123.76,123.91,55056
20090601|2009-03-11 09:00,11,123.91,123.91,123.82,123.88,26778
20090601|2009-03-11 09:30,11,123.88,123.98,123.62,123.63,51111
20090601|2009-03-11 10:00,11,123.64,123.85,123.57,123.72,41745
20090601|2009-03-11 10:30,11,123.73,123.9,123.73,123.87,23003
20090601|2009-03-11 11:00,11,123.86,123.87,123.69,123.82,26889
20090601|2009-03-11 11:30,11,123.82,123.86,123.74,123.76,12899
20090601|2009-03-11 12:00,11,123.76,123.83,123.72,123.77,13038
20090601|2009-03-11 12:30,11,123.78,123.9,123.77,123.86,6301
20090601|2009-03-11 13:00,11,123.87,124.22,123.85,124.17,11630
20090601|2009-03-11 13:30,11,124.16,124.21,124.04,124.11,1888
20090601|2009-03-11 14:00,11,124.1,124.1,124.01,124.01,945
20090601|2009-03-11 14:30,11,124.02,124.1,124,124.1,1328
20090601|2009-03-11 15:00,11,124.1,124.16,124.1,124.16,383
20090601|2009-03-11 15:30,11,124.15,124.15,124.09,124.11,529
20090601|2009-03-11 16:00,11,124.12,124.12,124.12,124.12,18
20090601|2009-03-12 02:00,12,124.2,124.41,124.17,124.35,36212
20090601|2009-03-12 02:30,12,124.36,124.45,124.31,124.38,21660
20090601|2009-03-12 03:00,12,124.39,124.39,124.22,124.33,34531
20090601|2009-03-12 03:30,12,124.33,124.41,124.31,124.37,18665
20090601|2009-03-12 04:00,12,124.36,124.41,124.24,124.28,24019
20090601|2009-03-12 04:30,12,124.28,124.33,124.16,124.3,27468
20090601|2009-03-12 05:00,12,124.3,124.39,124.29,124.32,24507
20090601|2009-03-12 05:30,12,124.32,124.48,124.31,124.44,25920
20090601|2009-03-12 06:00,12,124.44,124.47,124.34,124.38,21978
20090601|2009-03-12 06:30,12,124.38,124.39,124.23,124.28,25457
20090601|2009-03-12 07:00,12,124.28,124.36,124.2,124.22,15864
20090601|2009-03-12 07:30,12,124.22,124.29,124.1,124.29,40603
20090601|2009-03-12 08:00,12,124.29,124.48,124.23,124.34,54422
20090601|2009-03-12 08:30,12,124.33,124.7,124.33,124.59,75265
20090601|2009-03-12 09:00,12,124.59,124.6,124.43,124.46,41282
20090601|2009-03-12 09:30,12,124.47,124.56,124.36,124.41,33861
20090601|2009-03-12 10:00,12,124.41,124.53,124.39,124.49,20297
20090601|2009-03-12 10:30,12,124.49,124.56,124.4,124.48,22986
20090601|2009-03-12 11:00,12,124.48,124.5,124.35,124.36,27680
20090601|2009-03-12 11:30,12,124.36,124.38,124.27,124.28,16596
20090601|2009-03-12 12:00,12,124.27,124.52,124.27,124.39,24835
20090601|2009-03-12 12:30,12,124.39,124.48,124.3,124.38,6253
20090601|2009-03-12 13:00,12,124.37,124.39,124.25,124.28,2860
20090601|2009-03-12 13:30,12,124.27,124.28,124.21,124.22,2471
20090601|2009-03-12 14:00,12,124.22,124.25,124.21,124.22,212
20090601|2009-03-12 14:30,12,124.22,124.23,124.18,124.22,715
20090601|2009-03-12 15:00,12,124.2,124.24,124.17,124.23,676
20090601|2009-03-12 15:30,12,124.24,124.29,124.23,124.24,529
20090601|2009-03-12 16:00,12,124.23,124.23,124.23,124.23,4
20090601|2009-03-13 01:30,13,124.02,124.05,123.98,123.99,3110
20090601|2009-03-13 02:00,13,123.98,124,123.66,123.76,40694
20090601|2009-03-13 02:30,13,123.77,123.85,123.72,123.78,19179
20090601|2009-03-13 03:00,13,123.78,123.83,123.6,123.72,40091
20090601|2009-03-13 03:30,13,123.73,123.8,123.72,123.74,20281
20090601|2009-03-13 04:00,13,123.74,123.84,123.73,123.74,23650
20090601|2009-03-13 04:30,13,123.75,123.79,123.66,123.69,36364
20090601|2009-03-13 05:00,13,123.69,123.74,123.33,123.37,55863
20090601|2009-03-13 05:30,13,123.37,123.49,123.33,123.48,54464
20090601|2009-03-13 06:00,13,123.48,123.5,123.36,123.46,32472
20090601|2009-03-13 06:30,13,123.45,123.55,123.43,123.44,21681
20090601|2009-03-13 07:00,13,123.44,123.51,123.38,123.43,21144
20090601|2009-03-13 07:30,13,123.43,123.45,123.13,123.29,76446
20090601|2009-03-13 08:00,13,123.3,123.5,123.27,123.45,29018
20090601|2009-03-13 08:30,13,123.46,123.48,123.37,123.39,28147
20090601|2009-03-13 09:00,13,123.39,123.5,123.3,123.5,39252
20090601|2009-03-13 09:30,13,123.49,123.72,123.47,123.7,49446
20090601|2009-03-13 10:00,13,123.69,123.84,123.68,123.74,42414
20090601|2009-03-13 10:30,13,123.74,124.1,123.74,123.94,61937
20090601|2009-03-13 11:00,13,123.94,124.13,123.92,124.03,31763
20090601|2009-03-13 11:30,13,124.04,124.05,123.92,123.96,19678
20090601|2009-03-13 12:00,13,123.96,123.96,123.7,123.72,16559
20090601|2009-03-13 12:30,13,123.73,123.75,123.64,123.72,5630
20090601|2009-03-13 13:00,13,123.73,123.74,123.58,123.61,3913
20090601|2009-03-13 13:30,13,123.61,123.68,123.59,123.67,1355
20090601|2009-03-13 14:00,13,123.66,123.75,123.63,123.7,1599
20090601|2009-03-13 14:30,13,123.7,123.71,123.63,123.63,168
20090601|2009-03-13 15:00,13,123.65,123.67,123.61,123.67,197
20090601|2009-03-13 15:30,13,123.66,123.67,123.61,123.61,102
20090601|2009-03-13 16:00,13,123.6,123.6,123.6,123.6,20
20090601|2009-03-16 02:00,16,123.55,123.57,123.32,123.4,16511
20090601|2009-03-16 02:30,16,123.4,123.49,123.21,123.34,21606
20090601|2009-03-16 03:00,16,123.33,123.46,123.31,123.37,20803
20090601|2009-03-16 03:30,16,123.37,123.42,123.3,123.41,20681
20090601|2009-03-16 04:00,16,123.41,123.47,123.34,123.45,27289
20090601|2009-03-16 04:30,16,123.45,123.52,123.34,123.36,28656
20090601|2009-03-16 05:00,16,123.36,123.36,123.13,123.21,49581
20090601|2009-03-16 05:30,16,123.21,123.28,123.16,123.23,17613
20090601|2009-03-16 06:00,16,123.23,123.3,123.18,123.27,10579
20090601|2009-03-16 06:30,16,123.27,123.34,123.23,123.28,18084
20090601|2009-03-16 07:00,16,123.28,123.34,123.23,123.31,16180
20090601|2009-03-16 07:30,16,123.32,123.41,123.25,123.39,20106
20090601|2009-03-16 08:00,16,123.39,123.42,123.31,123.32,17479
20090601|2009-03-16 08:30,16,123.31,123.37,123.23,123.25,22189
20090601|2009-03-16 09:00,16,123.24,123.48,123.24,123.39,28257
20090601|2009-03-16 09:30,16,123.39,123.44,123.31,123.34,31450
20090601|2009-03-16 10:00,16,123.34,123.44,123.25,123.27,35839
20090601|2009-03-16 10:30,16,123.27,123.27,123.02,123.12,53855
20090601|2009-03-16 11:00,16,123.12,123.26,123.1,123.12,32280
20090601|2009-03-16 11:30,16,123.12,123.17,123.05,123.14,17800
20090601|2009-03-16 12:00,16,123.14,123.2,123.08,123.09,11634
20090601|2009-03-16 12:30,16,123.09,123.15,123.06,123.14,4233
20090601|2009-03-16 13:00,16,123.15,123.18,123.13,123.14,1089
20090601|2009-03-16 13:30,16,123.13,123.16,123.12,123.13,796
20090601|2009-03-16 14:00,16,123.14,123.19,123.14,123.17,1076
20090601|2009-03-16 14:30,16,123.16,123.17,123.14,123.15,1176
20090601|2009-03-16 15:00,16,123.14,123.18,123.14,123.17,197
20090601|2009-03-16 15:30,16,123.17,123.2,123.14,123.19,956
20090601|2009-03-16 16:00,16,123.2,123.2,123.2,123.2,4
20090601|2009-03-17 02:00,17,122.97,122.97,122.61,122.8,44463
20090601|2009-03-17 02:30,17,122.79,122.87,122.75,122.83,21016
20090601|2009-03-17 03:00,17,122.84,122.95,122.79,122.82,33181
20090601|2009-03-17 03:30,17,122.82,122.93,122.77,122.88,28956
20090601|2009-03-17 04:00,17,122.88,123.11,122.87,123.07,39034
20090601|2009-03-17 04:30,17,123.07,123.27,123.07,123.13,62415
20090601|2009-03-17 05:00,17,123.13,123.14,123.02,123.02,40068
20090601|2009-03-17 05:30,17,123.03,123.12,122.98,123.07,23542
20090601|2009-03-17 06:00,17,123.07,123.16,123.06,123.11,17491
20090601|2009-03-17 06:30,17,123.1,123.32,123.1,123.26,32489
20090601|2009-03-17 07:00,17,123.27,123.29,123.07,123.11,30804
20090601|2009-03-17 07:30,17,123.12,123.22,123.05,123.07,35716
20090601|2009-03-17 08:00,17,123.07,123.17,123.05,123.12,22300
20090601|2009-03-17 08:30,17,123.12,123.35,123.08,123.25,45902
20090601|2009-03-17 09:00,17,123.24,123.3,123.19,123.22,27480
20090601|2009-03-17 09:30,17,123.22,123.23,122.77,122.77,73289
20090601|2009-03-17 10:00,17,122.78,122.85,122.67,122.74,73338
20090601|2009-03-17 10:30,17,122.75,122.86,122.65,122.67,42564
20090601|2009-03-17 11:00,17,122.68,122.74,122.58,122.69,47745
20090601|2009-03-17 11:30,17,122.68,122.7,122.55,122.66,22204
20090601|2009-03-17 12:00,17,122.67,122.68,122.5,122.52,18140
20090601|2009-03-17 12:30,17,122.51,122.64,122.47,122.6,12403
20090601|2009-03-17 13:00,17,122.6,122.66,122.44,122.54,5214
20090601|2009-03-17 13:30,17,122.54,122.57,122.43,122.48,3365
20090601|2009-03-17 14:00,17,122.48,122.5,122.42,122.44,1274
20090601|2009-03-17 14:30,17,122.43,122.49,122.43,122.45,803
20090601|2009-03-17 15:00,17,122.45,122.47,122.41,122.46,346
20090601|2009-03-17 15:30,17,122.45,122.49,122.41,122.44,249
20090601|2009-03-17 16:00,17,122.48,122.48,122.48,122.48,91
20090601|2009-03-18 02:00,18,122.55,122.56,122.43,122.52,19403
20090601|2009-03-18 02:30,18,122.53,122.57,122.46,122.55,12587
20090601|2009-03-18 03:00,18,122.55,122.6,122.39,122.5,31870
20090601|2009-03-18 03:30,18,122.49,122.55,122.42,122.44,34643
20090601|2009-03-18 04:00,18,122.43,122.44,122.19,122.29,92277
20090601|2009-03-18 04:30,18,122.29,122.37,122.18,122.26,79155
20090601|2009-03-18 05:00,18,122.26,122.45,122.25,122.36,55153
20090601|2009-03-18 05:30,18,122.37,122.44,122.33,122.38,21792
20090601|2009-03-18 06:00,18,122.38,122.41,122.31,122.39,17097
20090601|2009-03-18 06:30,18,122.39,122.4,122.17,122.25,29937
20090601|2009-03-18 07:00,18,122.24,122.27,122.11,122.13,32978
20090601|2009-03-18 07:30,18,122.13,122.31,122.13,122.27,36553
20090601|2009-03-18 08:00,18,122.28,122.34,122.24,122.3,33750
20090601|2009-03-18 08:30,18,122.3,122.39,122.27,122.35,34981
20090601|2009-03-18 09:00,18,122.34,122.38,122.26,122.36,28000
20090601|2009-03-18 09:30,18,122.36,122.47,122.32,122.37,39243
20090601|2009-03-18 10:00,18,122.37,122.48,122.35,122.4,25364
20090601|2009-03-18 10:30,18,122.4,122.46,122.36,122.39,28145
20090601|2009-03-18 11:00,18,122.38,122.4,122.19,122.32,33379
20090601|2009-03-18 11:30,18,122.32,122.35,122.26,122.29,12682
20090601|2009-03-18 12:00,18,122.28,122.34,122.26,122.31,6569
20090601|2009-03-18 12:30,18,122.31,122.4,122.3,122.36,5352
20090601|2009-03-18 13:00,18,122.37,123.85,122.36,123.72,58580
20090601|2009-03-18 13:30,18,123.72,124.34,123.57,124.32,46753
20090601|2009-03-18 14:00,18,124.31,124.32,124.08,124.24,8186
20090601|2009-03-18 14:30,18,124.24,124.34,124.14,124.24,5625
20090601|2009-03-18 15:00,18,124.23,124.43,124.22,124.43,2975
20090601|2009-03-18 15:30,18,124.42,124.47,124.21,124.25,1868
20090601|2009-03-18 16:00,18,124.2,124.2,124.2,124.2,47
20090601|2009-03-19 02:00,19,124.25,124.4,123.98,124.17,71451
20090601|2009-03-19 02:30,19,124.18,124.19,124.02,124.13,35742
20090601|2009-03-19 03:00,19,124.13,124.21,123.76,123.85,75216
20090601|2009-03-19 03:30,19,123.85,124.11,123.81,124.03,61423
20090601|2009-03-19 04:00,19,124.03,124.07,123.86,123.88,42510
20090601|2009-03-19 04:30,19,123.88,123.89,123.72,123.8,62337
20090601|2009-03-19 05:00,19,123.81,123.81,123.66,123.7,35506
20090601|2009-03-19 05:30,19,123.71,123.73,123.43,123.49,65379
20090601|2009-03-19 06:00,19,123.48,123.71,123.39,123.68,48638
20090601|2009-03-19 06:30,19,123.68,123.8,123.6,123.74,29491
20090601|2009-03-19 07:00,19,123.74,123.88,123.74,123.84,27480
20090601|2009-03-19 07:30,19,123.84,123.87,123.76,123.83,32713
20090601|2009-03-19 08:00,19,123.83,124.07,123.81,124.04,51313
20090601|2009-03-19 08:30,19,124.05,124.19,123.96,123.99,76076
20090601|2009-03-19 09:00,19,123.99,124.13,123.88,123.96,41836
20090601|2009-03-19 09:30,19,123.97,124.03,123.58,123.65,76232
20090601|2009-03-19 10:00,19,123.65,123.94,123.57,123.94,47425
20090601|2009-03-19 10:30,19,123.94,123.96,123.83,123.94,35889
20090601|2009-03-19 11:00,19,123.93,124.04,123.9,124.01,40072
20090601|2009-03-19 11:30,19,124.01,124.02,123.9,123.9,19481
20090601|2009-03-19 12:00,19,123.9,123.97,123.87,123.89,10072
20090601|2009-03-19 12:30,19,123.89,123.9,123.79,123.8,7000
20090601|2009-03-19 13:00,19,123.79,123.86,123.75,123.79,2229
20090601|2009-03-19 13:30,19,123.79,123.83,123.75,123.77,1993
20090601|2009-03-19 14:00,19,123.77,123.81,123.75,123.76,284
20090601|2009-03-19 14:30,19,123.76,123.82,123.76,123.8,399
20090601|2009-03-19 15:00,19,123.8,123.82,123.76,123.8,485
20090601|2009-03-19 15:30,19,123.81,123.81,123.78,123.81,59
20090601|2009-03-19 16:00,19,123.86,123.86,123.86,123.86,7
20090601|2009-03-20 02:00,20,123.92,124.04,123.87,124,16881
20090601|2009-03-20 02:30,20,123.99,124.24,123.96,124.16,27432
20090601|2009-03-20 03:00,20,124.17,124.27,124.03,124.19,37990
20090601|2009-03-20 03:30,20,124.19,124.22,123.92,124.03,42831
20090601|2009-03-20 04:00,20,124.03,124.13,123.99,124.12,26513
20090601|2009-03-20 04:30,20,124.12,124.2,124.1,124.12,30085
20090601|2009-03-20 05:00,20,124.13,124.24,124.13,124.23,24247
20090601|2009-03-20 05:30,20,124.23,124.24,124.13,124.13,22460
20090601|2009-03-20 06:00,20,124.13,124.13,123.97,124,22958
20090601|2009-03-20 06:30,20,124,124.06,123.95,124.02,18819
20090601|2009-03-20 07:00,20,124.03,124.06,123.95,124,21013
20090601|2009-03-20 07:30,20,124,124.14,123.98,124.11,26045
20090601|2009-03-20 08:00,20,124.11,124.26,124.09,124.22,34487
20090601|2009-03-20 08:30,20,124.22,124.32,124.2,124.22,36981
20090601|2009-03-20 09:00,20,124.23,124.37,124.21,124.24,42137
20090601|2009-03-20 09:30,20,124.24,124.39,124.21,124.36,31426
20090601|2009-03-20 10:00,20,124.37,124.55,124.36,124.52,54724
20090601|2009-03-20 10:30,20,124.53,124.61,124.44,124.5,42249
20090601|2009-03-20 11:00,20,124.5,124.69,124.48,124.55,46021
20090601|2009-03-20 11:30,20,124.55,124.56,124.45,124.53,13770
20090601|2009-03-20 12:00,20,124.53,124.65,124.52,124.63,9238
20090601|2009-03-20 12:30,20,124.63,124.71,124.62,124.66,5252
20090601|2009-03-20 13:00,20,124.65,124.69,124.59,124.66,2332
20090601|2009-03-20 13:30,20,124.66,124.68,124.6,124.61,829
20090601|2009-03-20 14:00,20,124.61,124.62,124.55,124.58,556
20090601|2009-03-20 14:30,20,124.57,124.59,124.55,124.55,272
20090601|2009-03-20 15:00,20,124.57,124.6,124.54,124.58,190
20090601|2009-03-20 15:30,20,124.56,124.63,124.56,124.61,201
20090601|2009-03-20 16:00,20,124.59,124.59,124.59,124.59,2
20090601|2009-03-23 02:00,23,124.55,124.64,124.46,124.55,22931
20090601|2009-03-23 02:30,23,124.55,124.58,124.43,124.45,18231
20090601|2009-03-23 03:00,23,124.46,124.49,124.35,124.37,34284
20090601|2009-03-23 03:30,23,124.37,124.37,124.17,124.26,46220
20090601|2009-03-23 04:00,23,124.26,124.31,124.15,124.24,25421
20090601|2009-03-23 04:30,23,124.24,124.35,124.22,124.34,22267
20090601|2009-03-23 05:00,23,124.34,124.47,124.32,124.4,37036
20090601|2009-03-23 05:30,23,124.4,124.46,124.34,124.45,20063
20090601|2009-03-23 06:00,23,124.46,124.46,124.32,124.36,15261
20090601|2009-03-23 06:30,23,124.36,124.37,124.22,124.26,23055
20090601|2009-03-23 07:00,23,124.25,124.42,124.24,124.4,20316
20090601|2009-03-23 07:30,23,124.4,124.43,124.33,124.34,14132
20090601|2009-03-23 08:00,23,124.34,124.5,124.32,124.44,23061
20090601|2009-03-23 08:30,23,124.44,124.52,124.38,124.44,29184
20090601|2009-03-23 09:00,23,124.44,124.49,124.33,124.39,30415
20090601|2009-03-23 09:30,23,124.4,124.41,124.16,124.17,46365
20090601|2009-03-23 10:00,23,124.17,124.34,124.16,124.24,31176
20090601|2009-03-23 10:30,23,124.25,124.3,124.11,124.13,34640
20090601|2009-03-23 11:00,23,124.14,124.23,124.08,124.2,30375
20090601|2009-03-23 11:30,23,124.2,124.29,124.2,124.24,13243
20090601|2009-03-23 12:00,23,124.24,124.29,124.17,124.21,8359
20090601|2009-03-23 12:30,23,124.21,124.23,124.2,124.2,2950
20090601|2009-03-23 13:00,23,124.2,124.23,124.18,124.2,1447
20090601|2009-03-23 13:30,23,124.2,124.22,124.15,124.16,1649
20090601|2009-03-23 14:00,23,124.16,124.17,124.13,124.13,490
20090601|2009-03-23 14:30,23,124.13,124.13,124.01,124.06,3477
20090601|2009-03-23 15:00,23,124.06,124.09,123.95,123.98,2281
20090601|2009-03-23 15:30,23,123.99,124.09,123.96,124.08,691
20090601|2009-03-23 16:00,23,124.07,124.07,124.07,124.07,15
20090601|2009-03-24 02:00,24,123.92,123.99,123.47,123.56,57147
20090601|2009-03-24 02:30,24,123.55,123.7,123.51,123.58,25661
20090601|2009-03-24 03:00,24,123.57,123.64,123.37,123.46,54663
20090601|2009-03-24 03:30,24,123.47,123.57,123.44,123.49,30399
20090601|2009-03-24 04:00,24,123.49,123.57,123.47,123.49,30793
20090601|2009-03-24 04:30,24,123.49,123.6,123.43,123.54,34793
20090601|2009-03-24 05:00,24,123.55,123.58,123.16,123.25,75819
20090601|2009-03-24 05:30,24,123.25,123.32,123.11,123.22,46271
20090601|2009-03-24 06:00,24,123.23,123.29,123.21,123.25,16987
20090601|2009-03-24 06:30,24,123.26,123.34,123.22,123.31,27247
20090601|2009-03-24 07:00,24,123.31,123.33,123.24,123.26,15797
20090601|2009-03-24 07:30,24,123.27,123.31,123.19,123.23,17114
20090601|2009-03-24 08:00,24,123.24,123.39,123.22,123.35,29058
20090601|2009-03-24 08:30,24,123.35,123.48,123.35,123.38,35592
20090601|2009-03-24 09:00,24,123.38,123.4,123.27,123.33,33496
20090601|2009-03-24 09:30,24,123.33,123.4,123.31,123.38,23597
20090601|2009-03-24 10:00,24,123.38,123.4,123.19,123.23,38371
20090601|2009-03-24 10:30,24,123.23,123.32,123.13,123.24,30741
20090601|2009-03-24 11:00,24,123.25,123.25,122.96,123.04,52595
20090601|2009-03-24 11:30,24,123.05,123.06,122.97,122.99,15347
20090601|2009-03-24 12:00,24,123,123.08,122.81,122.85,17555
20090601|2009-03-24 12:30,24,122.86,123.01,122.85,122.97,5749
20090601|2009-03-24 13:00,24,122.96,123.03,122.85,122.98,2997
20090601|2009-03-24 13:30,24,122.99,123.18,122.97,123.16,7883
20090601|2009-03-24 14:00,24,123.17,123.21,123.14,123.15,1987
20090601|2009-03-24 14:30,24,123.15,123.15,122.99,123.02,1279
20090601|2009-03-24 15:00,24,123.01,123.03,122.96,123,415
20090601|2009-03-24 15:30,24,123,123.02,122.95,123.01,311
20090601|2009-03-24 16:00,24,123.02,123.02,123.02,123.02,13
20090601|2009-03-25 02:00,25,123,123.07,122.8,122.87,23975
20090601|2009-03-25 02:30,25,122.87,123,122.81,122.97,13656
20090601|2009-03-25 03:00,25,122.97,123.02,122.81,122.81,24961
20090601|2009-03-25 03:30,25,122.81,123.04,122.77,123.03,32989
20090601|2009-03-25 04:00,25,123.03,123.05,122.91,122.91,28498
20090601|2009-03-25 04:30,25,122.91,123,122.88,122.96,20147
20090601|2009-03-25 05:00,25,122.96,122.97,122.79,122.92,31975
20090601|2009-03-25 05:30,25,122.91,122.94,122.63,122.79,63653
20090601|2009-03-25 06:00,25,122.79,122.92,122.74,122.88,32597
20090601|2009-03-25 06:30,25,122.87,123,122.86,122.95,23779
20090601|2009-03-25 07:00,25,122.96,123.13,122.92,122.97,39787
20090601|2009-03-25 07:30,25,122.97,123.18,122.9,123.07,31797
20090601|2009-03-25 08:00,25,123.06,123.13,122.99,123.01,24864
20090601|2009-03-25 08:30,25,123,123.16,123,123.03,27622
20090601|2009-03-25 09:00,25,123.02,123.07,122.82,122.94,42701
20090601|2009-03-25 09:30,25,122.94,123.15,122.85,123.1,40218
20090601|2009-03-25 10:00,25,123.1,123.34,123.06,123.25,63322
20090601|2009-03-25 10:30,25,123.26,123.32,123.17,123.24,30859
20090601|2009-03-25 11:00,25,123.24,123.24,122.99,123.08,32373
20090601|2009-03-25 11:30,25,123.07,123.12,123.07,123.11,11115
20090601|2009-03-25 12:00,25,123.1,123.12,122.82,122.88,18993
20090601|2009-03-25 12:30,25,122.87,122.89,122.73,122.85,9922
20090601|2009-03-25 13:00,25,122.85,122.94,122.85,122.92,2978
20090601|2009-03-25 13:30,25,122.92,123,122.89,122.97,1608
20090601|2009-03-25 14:00,25,122.98,122.98,122.86,122.86,933
20090601|2009-03-25 14:30,25,122.87,122.89,122.84,122.87,264
20090601|2009-03-25 15:00,25,122.87,122.88,122.85,122.87,89
20090601|2009-03-25 15:30,25,122.87,122.88,122.82,122.82,447
20090601|2009-03-25 16:00,25,122.83,122.83,122.83,122.83,7
20090601|2009-03-26 02:00,26,122.7,122.72,122.53,122.55,21310
20090601|2009-03-26 02:30,26,122.55,122.74,122.55,122.65,13939
20090601|2009-03-26 03:00,26,122.65,122.71,122.6,122.68,17504
20090601|2009-03-26 03:30,26,122.69,122.84,122.69,122.81,28835
20090601|2009-03-26 04:00,26,122.81,122.83,122.6,122.67,30954
20090601|2009-03-26 04:30,26,122.67,122.88,122.61,122.84,36436
20090601|2009-03-26 05:00,26,122.84,122.94,122.78,122.82,31594
20090601|2009-03-26 05:30,26,122.82,122.92,122.78,122.9,18755
20090601|2009-03-26 06:00,26,122.89,122.96,122.8,122.94,18424
20090601|2009-03-26 06:30,26,122.94,122.95,122.76,122.85,17589
20090601|2009-03-26 07:00,26,122.85,122.89,122.81,122.86,22034
20090601|2009-03-26 07:30,26,122.86,122.95,122.83,122.94,23919
20090601|2009-03-26 08:00,26,122.93,123.08,122.91,123.07,31084
20090601|2009-03-26 08:30,26,123.07,123.1,122.93,123.03,37187
20090601|2009-03-26 09:00,26,123.03,123.19,123.02,123.09,39796
20090601|2009-03-26 09:30,26,123.09,123.16,123.06,123.09,21183
20090601|2009-03-26 10:00,26,123.09,123.17,123.06,123.08,18498
20090601|2009-03-26 10:30,26,123.09,123.18,123.02,123.14,21605
20090601|2009-03-26 11:00,26,123.14,123.21,123.03,123.12,34609
20090601|2009-03-26 11:30,26,123.12,123.18,123.1,123.12,12810
20090601|2009-03-26 12:00,26,123.11,123.23,123.09,123.18,12241
20090601|2009-03-26 12:30,26,123.17,123.22,123.14,123.18,4882
20090601|2009-03-26 13:00,26,123.18,123.22,123.15,123.2,1821
20090601|2009-03-26 13:30,26,123.21,123.3,123.2,123.23,2683
20090601|2009-03-26 14:00,26,123.23,123.24,123.15,123.17,574
20090601|2009-03-26 14:30,26,123.16,123.22,123.15,123.19,301
20090601|2009-03-26 15:00,26,123.18,123.19,123.15,123.16,122
20090601|2009-03-26 15:30,26,123.15,123.2,123.15,123.16,176
20090601|2009-03-26 16:00,26,123.16,123.16,123.16,123.16,4
20090601|2009-03-27 02:00,27,123.12,123.32,123.12,123.31,13506
20090601|2009-03-27 02:30,27,123.3,123.38,123.24,123.36,13416
20090601|2009-03-27 03:00,27,123.36,123.72,123.36,123.69,65044
20090601|2009-03-27 03:30,27,123.69,123.69,123.53,123.54,27270
20090601|2009-03-27 04:00,27,123.55,123.58,123.46,123.51,25292
20090601|2009-03-27 04:30,27,123.51,123.52,123.23,123.26,49940
20090601|2009-03-27 05:00,27,123.25,123.53,123.23,123.5,45691
20090601|2009-03-27 05:30,27,123.5,123.56,123.43,123.52,27249
20090601|2009-03-27 06:00,27,123.52,123.63,123.48,123.6,21368
20090601|2009-03-27 06:30,27,123.6,123.72,123.59,123.65,31550
20090601|2009-03-27 07:00,27,123.65,123.65,123.54,123.56,19278
20090601|2009-03-27 07:30,27,123.55,123.61,123.42,123.57,30792
20090601|2009-03-27 08:00,27,123.58,123.61,123.51,123.57,19490
20090601|2009-03-27 08:30,27,123.57,123.67,123.5,123.51,23380
20090601|2009-03-27 09:00,27,123.52,123.67,123.52,123.58,30803
20090601|2009-03-27 09:30,27,123.58,123.61,123.5,123.58,25555
20090601|2009-03-27 10:00,27,123.57,123.67,123.57,123.58,27154
20090601|2009-03-27 10:30,27,123.58,123.64,123.57,123.64,16211
20090601|2009-03-27 11:00,27,123.65,123.66,123.48,123.48,27249
20090601|2009-03-27 11:30,27,123.48,123.5,123.33,123.34,24768
20090601|2009-03-27 12:00,27,123.35,123.35,123.03,123.05,23871
20090601|2009-03-27 12:30,27,123.05,123.2,123.03,123.16,8737
20090601|2009-03-27 13:00,27,123.15,123.16,123.02,123.05,3630
20090601|2009-03-27 13:30,27,123.05,123.07,122.94,123.02,5863
20090601|2009-03-27 14:00,27,123.01,123.05,122.99,123.05,585
20090601|2009-03-27 14:30,27,123.05,123.06,123.02,123.06,356
20090601|2009-03-27 15:00,27,123.05,123.05,123.02,123.04,97
20090601|2009-03-27 15:30,27,123.04,123.08,123.04,123.08,192
20090601|2009-03-27 16:00,27,123.1,123.1,123.1,123.1,6
20090601|2009-03-30 01:00,30,123.23,123.41,123.23,123.4,15466
20090601|2009-03-30 01:30,30,123.41,123.78,123.4,123.75,38624
20090601|2009-03-30 02:00,30,123.75,124.12,123.74,124.07,57020
20090601|2009-03-30 02:30,30,124.07,124.19,123.97,124.06,48271
20090601|2009-03-30 03:00,30,124.06,124.13,123.95,123.96,23503
20090601|2009-03-30 03:30,30,123.95,124.01,123.89,123.92,30773
20090601|2009-03-30 04:00,30,123.92,124.11,123.9,124.03,30482
20090601|2009-03-30 04:30,30,124.03,124.12,124,124.07,19204
20090601|2009-03-30 05:00,30,124.08,124.11,124.06,124.09,10723
20090601|2009-03-30 05:30,30,124.09,124.09,123.97,123.99,12177
20090601|2009-03-30 06:00,30,123.99,124.07,123.92,124.07,11843
20090601|2009-03-30 06:30,30,124.07,124.11,124.01,124.09,13337
20090601|2009-03-30 07:00,30,124.09,124.14,124.02,124.11,15238
20090601|2009-03-30 07:30,30,124.1,124.16,123.94,123.95,19031
20090601|2009-03-30 08:00,30,123.95,124.12,123.93,124.02,18426
20090601|2009-03-30 08:30,30,124.03,124.21,123.99,124.17,32842
20090601|2009-03-30 09:00,30,124.16,124.17,124.03,124.16,27511
20090601|2009-03-30 09:30,30,124.16,124.21,124.08,124.11,28568
20090601|2009-03-30 10:00,30,124.12,124.27,123.97,124.04,58835
20090601|2009-03-30 10:30,30,124.03,124.11,123.98,123.99,15135
20090601|2009-03-30 11:00,30,124,124.07,123.93,124.06,9954
20090601|2009-03-30 11:30,30,124.05,124.13,124.05,124.1,5800
20090601|2009-03-30 12:00,30,124.1,124.1,124,124.02,1926
20090601|2009-03-30 12:30,30,124.02,124.12,124.01,124.1,576
20090601|2009-03-30 13:00,30,124.1,124.13,124.07,124.08,658
20090601|2009-03-30 13:30,30,124.1,124.16,124.08,124.09,851
20090601|2009-03-30 14:00,30,124.1,124.15,124.08,124.13,243
20090601|2009-03-30 14:30,30,124.13,124.14,124.08,124.11,799
20090601|2009-03-30 15:00,30,124.11,124.11,124.11,124.11,9
20090601|2009-03-31 01:00,31,124.06,124.08,123.96,124,14931
20090601|2009-03-31 01:30,31,124,124.13,123.92,124.07,16382
20090601|2009-03-31 02:00,31,124.08,124.19,124.05,124.16,21788
20090601|2009-03-31 02:30,31,124.16,124.18,124.03,124.06,15651
20090601|2009-03-31 03:00,31,124.06,124.12,124.04,124.07,17529
20090601|2009-03-31 03:30,31,124.07,124.2,124.04,124.18,26120
20090601|2009-03-31 04:00,31,124.18,124.4,124.14,124.37,48989
20090601|2009-03-31 04:30,31,124.38,124.4,124.33,124.36,25320
20090601|2009-03-31 05:00,31,124.36,124.37,124.25,124.27,20618
20090601|2009-03-31 05:30,31,124.28,124.37,124.26,124.36,12823
20090601|2009-03-31 06:00,31,124.36,124.37,124.29,124.35,10932
20090601|2009-03-31 06:30,31,124.35,124.37,124.24,124.25,13498
20090601|2009-03-31 07:00,31,124.26,124.35,124.25,124.34,16851
20090601|2009-03-31 07:30,31,124.34,124.43,124.33,124.42,22736
20090601|2009-03-31 08:00,31,124.42,124.49,124.37,124.43,34647
20090601|2009-03-31 08:30,31,124.43,124.51,124.39,124.49,25448
20090601|2009-03-31 09:00,31,124.49,124.55,124.45,124.48,43326
20090601|2009-03-31 09:30,31,124.47,124.53,124.35,124.4,35899
20090601|2009-03-31 10:00,31,124.4,124.49,124.36,124.4,52271
20090601|2009-03-31 10:30,31,124.4,124.44,124.33,124.42,17259
20090601|2009-03-31 11:00,31,124.43,124.45,124.39,124.43,9622
20090601|2009-03-31 11:30,31,124.43,124.45,124.38,124.41,4002
20090601|2009-03-31 12:00,31,124.4,124.44,124.37,124.44,2605
20090601|2009-03-31 12:30,31,124.44,124.45,124.4,124.42,509
20090601|2009-03-31 13:00,31,124.42,124.45,124.41,124.43,833
20090601|2009-03-31 13:30,31,124.42,124.49,124.4,124.43,1343
20090601|2009-03-31 14:00,31,124.44,124.47,124.38,124.4,305
20090601|2009-03-31 14:30,31,124.39,124.46,124.39,124.46,557
20090601|2009-03-31 15:00,31,124.46,124.46,124.46,124.46,77
20090601|2009-04-01 01:00,1,124.45,124.66,124.45,124.58,26564
20090601|2009-04-01 01:30,1,124.57,124.63,124.51,124.54,11231
20090601|2009-04-01 02:00,1,124.55,124.55,124.43,124.52,20347
20090601|2009-04-01 02:30,1,124.53,124.53,124.33,124.43,30275
20090601|2009-04-01 03:00,1,124.44,124.52,124.42,124.48,21056
20090601|2009-04-01 03:30,1,124.49,124.51,124.44,124.5,26167
20090601|2009-04-01 04:00,1,124.5,124.58,124.48,124.51,28397
20090601|2009-04-01 04:30,1,124.51,124.57,124.47,124.56,22807
20090601|2009-04-01 05:00,1,124.56,124.6,124.48,124.5,30902
20090601|2009-04-01 05:30,1,124.5,124.59,124.49,124.55,14637
20090601|2009-04-01 06:00,1,124.55,124.58,124.51,124.58,13271
20090601|2009-04-01 06:30,1,124.57,124.6,124.52,124.59,11215
20090601|2009-04-01 07:00,1,124.58,124.65,124.56,124.58,25116
20090601|2009-04-01 07:30,1,124.58,124.65,124.56,124.61,18589
20090601|2009-04-01 08:00,1,124.61,124.65,124.54,124.6,23344
20090601|2009-04-01 08:30,1,124.6,124.64,124.48,124.49,41770
20090601|2009-04-01 09:00,1,124.48,124.51,124.23,124.26,79748
20090601|2009-04-01 09:30,1,124.25,124.42,124.22,124.38,43004
20090601|2009-04-01 10:00,1,124.38,124.46,124.33,124.4,20432
20090601|2009-04-01 10:30,1,124.4,124.48,124.38,124.47,19764
20090601|2009-04-01 11:00,1,124.46,124.51,124.41,124.45,12725
20090601|2009-04-01 11:30,1,124.44,124.49,124.41,124.45,3552
20090601|2009-04-01 12:00,1,124.45,124.5,124.44,124.46,1526
20090601|2009-04-01 12:30,1,124.46,124.48,124.41,124.45,1423
20090601|2009-04-01 13:00,1,124.44,124.46,124.41,124.45,504
20090601|2009-04-01 13:30,1,124.43,124.5,124.43,124.48,593
20090601|2009-04-01 14:00,1,124.49,124.5,124.46,124.49,141
20090601|2009-04-01 14:30,1,124.49,124.5,124.46,124.48,507
20090601|2009-04-01 15:00,1,124.47,124.47,124.47,124.47,10
20090601|2009-04-02 01:00,2,124.25,124.33,124.16,124.22,22434
20090601|2009-04-02 01:30,2,124.21,124.41,124.14,124.17,26333
20090601|2009-04-02 02:00,2,124.16,124.18,124.08,124.13,24360
20090601|2009-04-02 02:30,2,124.12,124.22,124.11,124.18,18032
20090601|2009-04-02 03:00,2,124.17,124.18,124.04,124.11,29690
20090601|2009-04-02 03:30,2,124.11,124.34,124.09,124.25,73912
20090601|2009-04-02 04:00,2,124.25,124.31,124.19,124.29,28487
20090601|2009-04-02 04:30,2,124.29,124.32,124.12,124.15,30840
20090601|2009-04-02 05:00,2,124.15,124.17,123.82,123.9,67894
20090601|2009-04-02 05:30,2,123.9,124.02,123.85,123.98,29919
20090601|2009-04-02 06:00,2,123.98,124.14,123.97,124.11,23529
20090601|2009-04-02 06:30,2,124.1,124.18,123.34,123.67,105197
20090601|2009-04-02 07:00,2,123.67,123.73,123.54,123.65,45423
20090601|2009-04-02 07:30,2,123.64,123.88,123.54,123.82,78752
20090601|2009-04-02 08:00,2,123.83,123.96,123.53,123.56,63172
20090601|2009-04-02 08:30,2,123.55,123.65,123.4,123.42,46012
20090601|2009-04-02 09:00,2,123.42,123.43,123.22,123.29,69246
20090601|2009-04-02 09:30,2,123.29,123.31,123.15,123.24,49755
20090601|2009-04-02 10:00,2,123.23,123.27,122.66,122.84,99742
20090601|2009-04-02 10:30,2,122.85,122.87,122.69,122.78,34117
20090601|2009-04-02 11:00,2,122.78,122.82,122.72,122.77,15595
20090601|2009-04-02 11:30,2,122.77,122.8,122.71,122.74,8041
20090601|2009-04-02 12:00,2,122.75,122.86,122.71,122.85,5375
20090601|2009-04-02 12:30,2,122.86,122.9,122.79,122.82,2867
20090601|2009-04-02 13:00,2,122.83,122.88,122.82,122.82,586
20090601|2009-04-02 13:30,2,122.82,122.83,122.73,122.77,845
20090601|2009-04-02 14:00,2,122.78,122.83,122.76,122.76,788
20090601|2009-04-02 14:30,2,122.77,122.83,122.76,122.77,753
20090601|2009-04-02 15:00,2,122.77,122.77,122.77,122.77,10
20090601|2009-04-03 01:00,3,122.53,122.87,122.5,122.83,28151
20090601|2009-04-03 01:30,3,122.83,122.84,122.55,122.78,22453
20090601|2009-04-03 02:00,3,122.78,122.83,122.56,122.69,31127
20090601|2009-04-03 02:30,3,122.7,122.83,122.65,122.79,20743
20090601|2009-04-03 03:00,3,122.8,122.89,122.75,122.83,22400
20090601|2009-04-03 03:30,3,122.83,122.94,122.82,122.84,27179
20090601|2009-04-03 04:00,3,122.84,122.93,122.78,122.83,23009
20090601|2009-04-03 04:30,3,122.83,122.87,122.73,122.81,18287
20090601|2009-04-03 05:00,3,122.81,122.84,122.77,122.78,12363
20090601|2009-04-03 05:30,3,122.78,122.84,122.76,122.82,16370
20090601|2009-04-03 06:00,3,122.81,122.86,122.77,122.85,12127
20090601|2009-04-03 06:30,3,122.84,122.86,122.67,122.68,17327
20090601|2009-04-03 07:00,3,122.68,122.72,122.5,122.58,28840
20090601|2009-04-03 07:30,3,122.57,122.68,122.29,122.58,98397
20090601|2009-04-03 08:00,3,122.58,122.72,122.51,122.58,43666
20090601|2009-04-03 08:30,3,122.58,122.64,122.45,122.6,36194
20090601|2009-04-03 09:00,3,122.59,122.75,122.58,122.6,31437
20090601|2009-04-03 09:30,3,122.6,122.65,122.4,122.43,30697
20090601|2009-04-03 10:00,3,122.43,122.51,122.2,122.24,51399
20090601|2009-04-03 10:30,3,122.24,122.31,122.17,122.18,18077
20090601|2009-04-03 11:00,3,122.18,122.21,122.08,122.11,25221
20090601|2009-04-03 11:30,3,122.12,122.12,121.92,122.02,18751
20090601|2009-04-03 12:00,3,122.02,122.02,121.8,121.83,8035
20090601|2009-04-03 12:30,3,121.84,121.91,121.81,121.86,2841
20090601|2009-04-03 13:00,3,121.89,121.95,121.84,121.85,1284
20090601|2009-04-03 13:30,3,121.84,121.87,121.8,121.82,1598
20090601|2009-04-03 14:00,3,121.82,121.86,121.8,121.85,1534
20090601|2009-04-03 14:30,3,121.86,121.86,121.77,121.79,1275
20090601|2009-04-03 15:00,3,121.78,121.78,121.78,121.78,100
20090601|2009-04-06 01:00,6,121.78,122.02,121.78,121.96,19627
20090601|2009-04-06 01:30,6,121.97,122.1,121.9,122.08,12158
20090601|2009-04-06 02:00,6,122.08,122.09,121.96,122.06,20922
20090601|2009-04-06 02:30,6,122.05,122.15,122.04,122.1,29577
20090601|2009-04-06 03:00,6,122.1,122.12,121.93,121.96,26229
20090601|2009-04-06 03:30,6,121.96,122.04,121.94,122.01,24099
20090601|2009-04-06 04:00,6,122,122.03,121.91,121.92,18466
20090601|2009-04-06 04:30,6,121.92,121.98,121.87,121.97,17638
20090601|2009-04-06 05:00,6,121.97,121.99,121.86,121.89,17778
20090601|2009-04-06 05:30,6,121.89,121.95,121.76,121.82,19009
20090601|2009-04-06 06:00,6,121.82,121.89,121.78,121.88,13905
20090601|2009-04-06 06:30,6,121.89,121.98,121.88,121.98,18312
20090601|2009-04-06 07:00,6,121.99,122.22,121.97,122.19,31983
20090601|2009-04-06 07:30,6,122.19,122.26,122.15,122.23,29971
20090601|2009-04-06 08:00,6,122.23,122.37,122.2,122.23,37218
20090601|2009-04-06 08:30,6,122.23,122.39,122.19,122.22,33541
20090601|2009-04-06 09:00,6,122.23,122.31,122.12,122.3,40620
20090601|2009-04-06 09:30,6,122.3,122.35,122.23,122.33,26010
20090601|2009-04-06 10:00,6,122.33,122.35,122.07,122.19,33463
20090601|2009-04-06 10:30,6,122.18,122.22,122.1,122.17,17256
20090601|2009-04-06 11:00,6,122.17,122.2,122.15,122.19,5782
20090601|2009-04-06 11:30,6,122.19,122.33,122.18,122.26,4619
20090601|2009-04-06 12:00,6,122.26,122.29,122.24,122.26,794
20090601|2009-04-06 12:30,6,122.26,122.27,122.2,122.24,866
20090601|2009-04-06 13:00,6,122.24,122.24,122.08,122.1,962
20090601|2009-04-06 13:30,6,122.11,122.15,122.07,122.08,631
20090601|2009-04-06 14:00,6,122.07,122.11,122.07,122.11,370
20090601|2009-04-06 14:30,6,122.12,122.15,122.09,122.1,330
20090601|2009-04-06 15:00,6,122.09,122.09,122.09,122.09,30
20090601|2009-04-07 01:00,7,122.24,122.29,122.15,122.15,8900
20090601|2009-04-07 01:30,7,122.16,122.2,122.1,122.11,9774
20090601|2009-04-07 02:00,7,122.11,122.28,122.11,122.24,20765
20090601|2009-04-07 02:30,7,122.24,122.24,122.13,122.15,15901
20090601|2009-04-07 03:00,7,122.15,122.18,122.1,122.16,17924
20090601|2009-04-07 03:30,7,122.16,122.28,122.13,122.24,27262
20090601|2009-04-07 04:00,7,122.25,122.35,122.2,122.3,32122
20090601|2009-04-07 04:30,7,122.3,122.34,122.21,122.26,21231
20090601|2009-04-07 05:00,7,122.27,122.29,122.22,122.22,12692
20090601|2009-04-07 05:30,7,122.22,122.34,122.17,122.33,13850
20090601|2009-04-07 06:00,7,122.33,122.39,122.28,122.34,14244
20090601|2009-04-07 06:30,7,122.35,122.42,122.3,122.39,17131
20090601|2009-04-07 07:00,7,122.39,122.39,122.24,122.26,16341
20090601|2009-04-07 07:30,7,122.26,122.37,122.26,122.33,14562
20090601|2009-04-07 08:00,7,122.33,122.34,122.23,122.24,19039
20090601|2009-04-07 08:30,7,122.24,122.39,122.23,122.39,36298
20090601|2009-04-07 09:00,7,122.39,122.46,122.3,122.34,38363
20090601|2009-04-07 09:30,7,122.34,122.37,122.17,122.2,32453
20090601|2009-04-07 10:00,7,122.2,122.24,122.02,122.22,46441
20090601|2009-04-07 10:30,7,122.23,122.28,122.22,122.23,9251
20090601|2009-04-07 11:00,7,122.23,122.32,122.2,122.32,11098
20090601|2009-04-07 11:30,7,122.31,122.32,122.28,122.28,3696
20090601|2009-04-07 12:00,7,122.28,122.32,122.23,122.32,2979
20090601|2009-04-07 12:30,7,122.31,122.33,122.26,122.3,691
20090601|2009-04-07 13:00,7,122.3,122.31,122.28,122.29,206
20090601|2009-04-07 13:30,7,122.28,122.28,122.19,122.22,438
20090601|2009-04-07 14:00,7,122.23,122.26,122.21,122.23,375
20090601|2009-04-07 14:30,7,122.24,122.31,122.21,122.31,190
20090601|2009-04-07 15:00,7,122.32,122.32,122.32,122.32,9
20090601|2009-04-08 01:00,8,122.36,122.64,122.36,122.5,21218
20090601|2009-04-08 01:30,8,122.5,122.6,122.5,122.55,9444
20090601|2009-04-08 02:00,8,122.56,122.69,122.54,122.56,19715
20090601|2009-04-08 02:30,8,122.56,122.59,122.48,122.55,16100
20090601|2009-04-08 03:00,8,122.55,122.68,122.55,122.67,17441
20090601|2009-04-08 03:30,8,122.66,122.67,122.54,122.56,14356
20090601|2009-04-08 04:00,8,122.55,122.57,122.48,122.52,17060
20090601|2009-04-08 04:30,8,122.52,122.55,122.41,122.54,23054
20090601|2009-04-08 05:00,8,122.54,122.57,122.44,122.45,12912
20090601|2009-04-08 05:30,8,122.44,122.46,122.36,122.37,21848
20090601|2009-04-08 06:00,8,122.38,122.43,122.33,122.4,13530
20090601|2009-04-08 06:30,8,122.4,122.45,122.39,122.45,6959
20090601|2009-04-08 07:00,8,122.44,122.45,122.26,122.33,24687
20090601|2009-04-08 07:30,8,122.34,122.39,122.24,122.3,24445
20090601|2009-04-08 08:00,8,122.3,122.35,122.21,122.23,21416
20090601|2009-04-08 08:30,8,122.23,122.44,122.17,122.41,41268
20090601|2009-04-08 09:00,8,122.4,122.49,122.38,122.46,30312
20090601|2009-04-08 09:30,8,122.46,122.5,122.42,122.44,26110
20090601|2009-04-08 10:00,8,122.44,122.45,122.08,122.21,51580
20090601|2009-04-08 10:30,8,122.21,122.23,122.09,122.21,16931
20090601|2009-04-08 11:00,8,122.21,122.24,122.13,122.17,8496
20090601|2009-04-08 11:30,8,122.17,122.17,122.1,122.15,3858
20090601|2009-04-08 12:00,8,122.14,122.15,121.9,121.95,7087
20090601|2009-04-08 12:30,8,121.95,122.04,121.93,121.98,4254
20090601|2009-04-08 13:00,8,121.98,122.25,121.98,122.2,2179
20090601|2009-04-08 13:30,8,122.19,122.22,122.16,122.2,1298
20090601|2009-04-08 14:00,8,122.2,122.2,122.16,122.18,485
20090601|2009-04-08 14:30,8,122.18,122.21,122.16,122.2,654
20090601|2009-04-08 15:00,8,122.2,122.2,122.2,122.2,56
20090601|2009-04-09 01:00,9,121.96,122.02,121.83,121.94,18130
20090601|2009-04-09 01:30,9,121.94,121.99,121.88,121.98,9414
20090601|2009-04-09 02:00,9,121.97,121.99,121.8,121.83,26883
20090601|2009-04-09 02:30,9,121.83,121.88,121.72,121.82,35955
20090601|2009-04-09 03:00,9,121.81,121.9,121.8,121.81,25565
20090601|2009-04-09 03:30,9,121.81,121.94,121.78,121.84,38590
20090601|2009-04-09 04:00,9,121.84,121.86,121.61,121.77,48702
20090601|2009-04-09 04:30,9,121.78,121.83,121.71,121.8,19753
20090601|2009-04-09 05:00,9,121.81,121.83,121.74,121.82,15546
20090601|2009-04-09 05:30,9,121.82,121.92,121.81,121.87,15985
20090601|2009-04-09 06:00,9,121.87,121.91,121.84,121.89,7245
20090601|2009-04-09 06:30,9,121.89,121.89,121.81,121.84,10443
20090601|2009-04-09 07:00,9,121.84,121.86,121.7,121.8,27322
20090601|2009-04-09 07:30,9,121.79,121.87,121.76,121.84,30544
20090601|2009-04-09 08:00,9,121.83,121.85,121.76,121.82,24088
20090601|2009-04-09 08:30,9,121.82,121.86,121.71,121.84,25905
20090601|2009-04-09 09:00,9,121.83,121.84,121.77,121.79,21424
20090601|2009-04-09 09:30,9,121.78,121.84,121.72,121.84,22028
20090601|2009-04-09 10:00,9,121.84,121.85,121.76,121.78,18893
20090601|2009-04-09 10:30,9,121.79,122.15,121.75,122.13,32400
20090601|2009-04-09 11:00,9,122.13,122.28,122.13,122.23,18713
20090601|2009-04-09 11:30,9,122.23,122.24,122.04,122.07,4615
20090601|2009-04-09 12:00,9,122.07,122.08,122.02,122.04,1137
20090601|2009-04-09 12:30,9,122.05,122.05,122.03,122.04,312
20090601|2009-04-09 13:00,9,122.06,122.07,122.04,122.04,80
20090601|2009-04-09 13:30,9,122.04,122.07,122.03,122.06,221
20090601|2009-04-09 14:00,9,122.06,122.11,122.05,122.1,150
20090601|2009-04-09 14:30,9,122.1,122.1,122.04,122.05,239
20090601|2009-04-09 15:00,9,122.04,122.04,122.04,122.04,15
20090601|2009-04-14 01:00,14,122.36,122.43,122.22,122.26,19150
20090601|2009-04-14 01:30,14,122.27,122.4,122.26,122.36,9672
20090601|2009-04-14 02:00,14,122.35,122.38,122.16,122.23,20871
20090601|2009-04-14 02:30,14,122.24,122.3,122.17,122.28,20446
20090601|2009-04-14 03:00,14,122.28,122.34,122.22,122.33,23750
20090601|2009-04-14 03:30,14,122.32,122.4,122.26,122.37,18878
20090601|2009-04-14 04:00,14,122.37,122.47,122.35,122.39,21651
20090601|2009-04-14 04:30,14,122.4,122.42,122.18,122.19,24541
20090601|2009-04-14 05:00,14,122.18,122.22,122.13,122.19,18160
20090601|2009-04-14 05:30,14,122.18,122.25,122.14,122.22,12104
20090601|2009-04-14 06:00,14,122.22,122.28,122.22,122.25,9642
20090601|2009-04-14 06:30,14,122.25,122.29,122.21,122.23,9428
20090601|2009-04-14 07:00,14,122.24,122.31,122.16,122.29,16240
20090601|2009-04-14 07:30,14,122.3,122.45,122.27,122.43,36951
20090601|2009-04-14 08:00,14,122.42,122.45,122.31,122.38,23525
20090601|2009-04-14 08:30,14,122.38,122.46,122.32,122.37,30525
20090601|2009-04-14 09:00,14,122.38,122.46,122.34,122.38,25689
20090601|2009-04-14 09:30,14,122.38,122.38,122.22,122.24,27169
20090601|2009-04-14 10:00,14,122.23,122.38,122.23,122.37,25412
20090601|2009-04-14 10:30,14,122.37,122.4,122.34,122.38,7220
20090601|2009-04-14 11:00,14,122.38,122.42,122.37,122.4,4525
20090601|2009-04-14 11:30,14,122.41,122.49,122.38,122.44,5364
20090601|2009-04-14 12:00,14,122.44,122.53,122.44,122.51,3561
20090601|2009-04-14 12:30,14,122.5,122.58,122.46,122.54,2948
20090601|2009-04-14 13:00,14,122.54,122.54,122.45,122.46,643
20090601|2009-04-14 13:30,14,122.47,122.51,122.46,122.48,314
20090601|2009-04-14 14:00,14,122.47,122.56,122.47,122.55,226
20090601|2009-04-14 14:30,14,122.54,122.55,122.5,122.52,299
20090601|2009-04-14 15:00,14,122.48,122.48,122.48,122.48,5
20090601|2009-04-15 01:00,15,122.66,122.81,122.63,122.8,22051
20090601|2009-04-15 01:30,15,122.8,122.8,122.69,122.73,15914
20090601|2009-04-15 02:00,15,122.72,122.85,122.69,122.69,27931
20090601|2009-04-15 02:30,15,122.69,122.72,122.61,122.67,24569
20090601|2009-04-15 03:00,15,122.67,122.73,122.61,122.69,21440
20090601|2009-04-15 03:30,15,122.69,122.73,122.61,122.63,16467
20090601|2009-04-15 04:00,15,122.63,122.68,122.58,122.63,24826
20090601|2009-04-15 04:30,15,122.63,122.73,122.62,122.69,11106
20090601|2009-04-15 05:00,15,122.7,122.7,122.59,122.6,12224
20090601|2009-04-15 05:30,15,122.59,122.65,122.56,122.64,17405
20090601|2009-04-15 06:00,15,122.64,122.71,122.64,122.71,8348
20090601|2009-04-15 06:30,15,122.72,122.84,122.7,122.76,26547
20090601|2009-04-15 07:00,15,122.76,122.9,122.74,122.76,28699
20090601|2009-04-15 07:30,15,122.76,122.85,122.69,122.81,25587
20090601|2009-04-15 08:00,15,122.8,122.87,122.73,122.84,26586
20090601|2009-04-15 08:30,15,122.85,122.94,122.84,122.92,45416
20090601|2009-04-15 09:00,15,122.91,123.14,122.87,122.88,75838
20090601|2009-04-15 09:30,15,122.88,123.02,122.87,122.88,24472
20090601|2009-04-15 10:00,15,122.87,122.96,122.83,122.92,23427
20090601|2009-04-15 10:30,15,122.91,122.92,122.8,122.83,19796
20090601|2009-04-15 11:00,15,122.83,122.89,122.8,122.83,10457
20090601|2009-04-15 11:30,15,122.83,122.83,122.65,122.68,11391
20090601|2009-04-15 12:00,15,122.69,122.78,122.68,122.77,2620
20090601|2009-04-15 12:30,15,122.77,122.83,122.75,122.83,1315
20090601|2009-04-15 13:00,15,122.84,122.84,122.81,122.83,805
20090601|2009-04-15 13:30,15,122.83,122.88,122.82,122.84,1045
20090601|2009-04-15 14:00,15,122.84,122.89,122.81,122.81,438
20090601|2009-04-15 14:30,15,122.81,122.84,122.8,122.81,457
20090601|2009-04-15 15:00,15,122.85,122.85,122.85,122.85,14
20090601|2009-04-16 01:00,16,122.83,122.83,122.66,122.67,13820
20090601|2009-04-16 01:30,16,122.67,122.71,122.6,122.62,14754
20090601|2009-04-16 02:00,16,122.62,122.7,122.54,122.57,26940
20090601|2009-04-16 02:30,16,122.57,122.69,122.54,122.66,31802
20090601|2009-04-16 03:00,16,122.66,122.66,122.44,122.44,40173
20090601|2009-04-16 03:30,16,122.44,122.5,122.39,122.48,34527
20090601|2009-04-16 04:00,16,122.47,122.53,122.43,122.49,19404
20090601|2009-04-16 04:30,16,122.5,122.52,122.45,122.47,17236
20090601|2009-04-16 05:00,16,122.47,122.47,122.37,122.4,23803
20090601|2009-04-16 05:30,16,122.41,122.43,122.3,122.4,29057
20090601|2009-04-16 06:00,16,122.41,122.45,122.35,122.39,9691
20090601|2009-04-16 06:30,16,122.39,122.49,122.38,122.46,9847
20090601|2009-04-16 07:00,16,122.46,122.47,122.25,122.36,19679
20090601|2009-04-16 07:30,16,122.36,122.45,122.35,122.4,24959
20090601|2009-04-16 08:00,16,122.4,122.44,122.26,122.34,29790
20090601|2009-04-16 08:30,16,122.34,122.46,122.32,122.41,31476
20090601|2009-04-16 09:00,16,122.41,122.52,122.35,122.46,29981
20090601|2009-04-16 09:30,16,122.46,122.63,122.44,122.63,35211
20090601|2009-04-16 10:00,16,122.63,122.69,122.56,122.64,34254
20090601|2009-04-16 10:30,16,122.64,122.65,122.57,122.59,9072
20090601|2009-04-16 11:00,16,122.58,122.6,122.54,122.58,6792
20090601|2009-04-16 11:30,16,122.58,122.58,122.46,122.46,4144
20090601|2009-04-16 12:00,16,122.47,122.52,122.46,122.51,493
20090601|2009-04-16 12:30,16,122.51,122.51,122.29,122.31,4041
20090601|2009-04-16 13:00,16,122.32,122.47,122.32,122.47,1664
20090601|2009-04-16 13:30,16,122.48,122.62,122.46,122.59,3046
20090601|2009-04-16 14:00,16,122.59,122.61,122.46,122.49,1458
20090601|2009-04-16 14:30,16,122.49,122.49,122.37,122.41,939
20090601|2009-04-16 15:00,16,122.4,122.4,122.4,122.4,108
20090601|2009-04-17 01:00,17,122.55,122.55,122.42,122.48,10295
20090601|2009-04-17 01:30,17,122.48,122.53,122.34,122.44,14532
20090601|2009-04-17 02:00,17,122.45,122.48,122.35,122.43,13227
20090601|2009-04-17 02:30,17,122.43,122.5,122.43,122.47,14651
20090601|2009-04-17 03:00,17,122.46,122.56,122.45,122.49,17124
20090601|2009-04-17 03:30,17,122.49,122.5,122.44,122.47,9636
20090601|2009-04-17 04:00,17,122.47,122.55,122.44,122.53,10769
20090601|2009-04-17 04:30,17,122.54,122.59,122.47,122.48,14739
20090601|2009-04-17 05:00,17,122.49,122.51,122.38,122.43,17216
20090601|2009-04-17 05:30,17,122.44,122.48,122.39,122.45,14156
20090601|2009-04-17 06:00,17,122.45,122.49,122.41,122.42,10892
20090601|2009-04-17 06:30,17,122.42,122.46,122.27,122.29,26571
20090601|2009-04-17 07:00,17,122.29,122.29,121.93,121.98,72224
20090601|2009-04-17 07:30,17,121.98,122.03,121.86,121.89,46817
20090601|2009-04-17 08:00,17,121.89,122,121.87,121.96,29064
20090601|2009-04-17 08:30,17,121.96,122.05,121.85,121.99,37162
20090601|2009-04-17 09:00,17,121.99,122.02,121.82,121.88,28846
20090601|2009-04-17 09:30,17,121.88,121.95,121.72,121.75,36955
20090601|2009-04-17 10:00,17,121.75,121.83,121.64,121.74,36675
20090601|2009-04-17 10:30,17,121.74,121.78,121.71,121.75,13934
20090601|2009-04-17 11:00,17,121.75,121.76,121.64,121.74,13728
20090601|2009-04-17 11:30,17,121.74,121.78,121.73,121.73,4764
20090601|2009-04-17 12:00,17,121.73,121.74,121.66,121.7,1334
20090601|2009-04-17 12:30,17,121.7,121.73,121.65,121.71,780
20090601|2009-04-17 13:00,17,121.7,121.77,121.7,121.75,1029
20090601|2009-04-17 13:30,17,121.74,121.78,121.73,121.76,592
20090601|2009-04-17 14:00,17,121.77,121.78,121.69,121.69,443
20090601|2009-04-17 14:30,17,121.7,121.72,121.64,121.68,732
20090601|2009-04-17 15:00,17,121.68,121.68,121.68,121.68,16
20090601|2009-04-20 01:00,20,121.78,121.86,121.72,121.83,13173
20090601|2009-04-20 01:30,20,121.83,121.96,121.8,121.9,13884
20090601|2009-04-20 02:00,20,121.9,122.01,121.86,121.92,23550
20090601|2009-04-20 02:30,20,121.92,121.94,121.8,121.93,19982
20090601|2009-04-20 03:00,20,121.94,122.12,121.93,122.07,26486
20090601|2009-04-20 03:30,20,122.07,122.09,122.03,122.08,15636
20090601|2009-04-20 04:00,20,122.07,122.15,122.07,122.11,25203
20090601|2009-04-20 04:30,20,122.11,122.2,122.08,122.13,26142
20090601|2009-04-20 05:00,20,122.13,122.2,122.13,122.16,11801
20090601|2009-04-20 05:30,20,122.15,122.15,121.95,121.96,16458
20090601|2009-04-20 06:00,20,121.96,122.15,121.96,122.14,14150
20090601|2009-04-20 06:30,20,122.13,122.24,122.12,122.22,14920
20090601|2009-04-20 07:00,20,122.23,122.37,122.19,122.3,36304
20090601|2009-04-20 07:30,20,122.3,122.31,122.21,122.25,32130
20090601|2009-04-20 08:00,20,122.24,122.44,122.24,122.39,44097
20090601|2009-04-20 08:30,20,122.38,122.59,122.36,122.53,40599
20090601|2009-04-20 09:00,20,122.53,122.83,122.53,122.75,74325
20090601|2009-04-20 09:30,20,122.74,122.92,122.73,122.85,50487
20090601|2009-04-20 10:00,20,122.85,122.97,122.79,122.87,39231
20090601|2009-04-20 10:30,20,122.88,122.92,122.83,122.89,17724
20090601|2009-04-20 11:00,20,122.9,123.02,122.89,123.02,22048
20090601|2009-04-20 11:30,20,123.02,123.02,122.88,122.91,6686
20090601|2009-04-20 12:00,20,122.91,123.02,122.89,122.97,4298
20090601|2009-04-20 12:30,20,122.98,122.99,122.92,122.95,358
20090601|2009-04-20 13:00,20,122.94,123.01,122.93,122.99,1073
20090601|2009-04-20 13:30,20,122.98,123.04,122.94,122.94,1555
20090601|2009-04-20 14:00,20,122.94,122.97,122.93,122.95,248
20090601|2009-04-20 14:30,20,122.94,122.96,122.89,122.92,838
20090601|2009-04-20 15:00,20,122.92,122.92,122.92,122.92,28
20090601|2009-04-21 01:00,21,122.97,123.18,122.94,123.12,31936
20090601|2009-04-21 01:30,21,123.12,123.17,123.04,123.11,20663
20090601|2009-04-21 02:00,21,123.11,123.42,123.05,123.35,62959
20090601|2009-04-21 02:30,21,123.35,123.35,123.23,123.29,39883
20090601|2009-04-21 03:00,21,123.3,123.31,123.2,123.27,25278
20090601|2009-04-21 03:30,21,123.27,123.28,123.1,123.17,35186
20090601|2009-04-21 04:00,21,123.17,123.17,122.66,122.75,108152
20090601|2009-04-21 04:30,21,122.74,122.88,122.71,122.87,38626
20090601|2009-04-21 05:00,21,122.87,122.92,122.79,122.91,21438
20090601|2009-04-21 05:30,21,122.9,123.13,122.89,123.1,39882
20090601|2009-04-21 06:00,21,123.11,123.24,123.08,123.22,28996
20090601|2009-04-21 06:30,21,123.22,123.25,123.12,123.18,19453
20090601|2009-04-21 07:00,21,123.19,123.24,123.12,123.23,25161
20090601|2009-04-21 07:30,21,123.23,123.34,123.18,123.33,41069
20090601|2009-04-21 08:00,21,123.33,123.42,123.27,123.37,49462
20090601|2009-04-21 08:30,21,123.37,123.38,123.13,123.22,50404
20090601|2009-04-21 09:00,21,123.22,123.43,123.21,123.36,43837
20090601|2009-04-21 09:30,21,123.37,123.47,123.15,123.16,56702
20090601|2009-04-21 10:00,21,123.17,123.23,122.91,122.91,65459
20090601|2009-04-21 10:30,21,122.91,122.97,122.83,122.89,30582
20090601|2009-04-21 11:00,21,122.89,123.03,122.86,123,12442
20090601|2009-04-21 11:30,21,123.01,123.02,122.96,122.99,3580
20090601|2009-04-21 12:00,21,123,123.02,122.95,122.99,685
20090601|2009-04-21 12:30,21,123,123.01,122.96,122.97,781
20090601|2009-04-21 13:00,21,122.98,123,122.9,122.95,1291
20090601|2009-04-21 13:30,21,122.95,122.95,122.86,122.88,3243
20090601|2009-04-21 14:00,21,122.87,122.88,122.83,122.87,408
20090601|2009-04-21 14:30,21,122.87,122.89,122.82,122.85,1015
20090601|2009-04-21 15:00,21,122.85,122.85,122.85,122.85,21
20090601|2009-04-22 01:00,22,123,123,122.79,122.85,18856
20090601|2009-04-22 01:30,22,122.85,122.88,122.7,122.75,20412
20090601|2009-04-22 02:00,22,122.75,122.81,122.65,122.72,35702
20090601|2009-04-22 02:30,22,122.73,122.76,122.56,122.67,39355
20090601|2009-04-22 03:00,22,122.67,122.83,122.66,122.77,33199
20090601|2009-04-22 03:30,22,122.77,123.03,122.73,122.99,46351
20090601|2009-04-22 04:00,22,122.99,123.19,122.92,123.18,56290
20090601|2009-04-22 04:30,22,123.18,123.19,123.02,123.07,29276
20090601|2009-04-22 05:00,22,123.07,123.13,123.01,123.02,12513
20090601|2009-04-22 05:30,22,123.02,123.03,122.82,122.86,32250
20090601|2009-04-22 06:00,22,122.86,122.95,122.85,122.92,16980
20090601|2009-04-22 06:30,22,122.92,122.97,122.82,122.88,24241
20090601|2009-04-22 07:00,22,122.88,123.28,122.86,123.09,73905
20090601|2009-04-22 07:30,22,123.09,123.14,122.93,123.04,43802
20090601|2009-04-22 08:00,22,123.04,123.14,123.03,123.1,27977
20090601|2009-04-22 08:30,22,123.1,123.13,122.62,122.62,68434
20090601|2009-04-22 09:00,22,122.62,122.72,122.32,122.42,95260
20090601|2009-04-22 09:30,22,122.43,122.51,122.34,122.48,53595
20090601|2009-04-22 10:00,22,122.47,122.49,122.23,122.26,52848
20090601|2009-04-22 10:30,22,122.26,122.32,122.23,122.26,22306
20090601|2009-04-22 11:00,22,122.26,122.36,122.23,122.36,10803
20090601|2009-04-22 11:30,22,122.35,122.43,122.34,122.35,7075
20090601|2009-04-22 12:00,22,122.36,122.42,122.34,122.35,1923
20090601|2009-04-22 12:30,22,122.35,122.37,122.27,122.36,776
20090601|2009-04-22 13:00,22,122.36,122.36,122.28,122.28,689
20090601|2009-04-22 13:30,22,122.27,122.31,122.26,122.3,1060
20090601|2009-04-22 14:00,22,122.31,122.34,122.29,122.34,303
20090601|2009-04-22 14:30,22,122.33,122.41,122.31,122.36,940
20090601|2009-04-22 15:00,22,122.29,122.29,122.29,122.29,390
20090601|2009-04-23 01:00,23,122.3,122.46,122.22,122.4,23278
20090601|2009-04-23 01:30,23,122.4,122.46,122.33,122.35,15020
20090601|2009-04-23 02:00,23,122.35,122.35,122.05,122.18,63213
20090601|2009-04-23 02:30,23,122.18,122.25,122.12,122.17,29484
20090601|2009-04-23 03:00,23,122.16,122.19,121.98,122.05,50161
20090601|2009-04-23 03:30,23,122.05,122.15,122.03,122.1,27129
20090601|2009-04-23 04:00,23,122.1,122.19,122.09,122.11,27269
20090601|2009-04-23 04:30,23,122.11,122.28,122.06,122.26,22003
20090601|2009-04-23 05:00,23,122.26,122.27,122.15,122.25,17413
20090601|2009-04-23 05:30,23,122.25,122.37,122.25,122.3,33182
20090601|2009-04-23 06:00,23,122.29,122.29,122.15,122.17,19594
20090601|2009-04-23 06:30,23,122.17,122.23,122.13,122.17,18075
20090601|2009-04-23 07:00,23,122.18,122.2,122.07,122.15,18931
20090601|2009-04-23 07:30,23,122.15,122.35,122.15,122.27,33720
20090601|2009-04-23 08:00,23,122.28,122.45,122.23,122.34,57175
20090601|2009-04-23 08:30,23,122.35,122.35,122.17,122.3,32415
20090601|2009-04-23 09:00,23,122.31,122.37,122.12,122.19,38423
20090601|2009-04-23 09:30,23,122.19,122.21,121.94,122.02,65411
20090601|2009-04-23 10:00,23,122.02,122.23,122,122.21,44627
20090601|2009-04-23 10:30,23,122.22,122.28,122.15,122.25,13980
20090601|2009-04-23 11:00,23,122.26,122.29,122.14,122.15,8936
20090601|2009-04-23 11:30,23,122.15,122.26,122.15,122.17,4676
20090601|2009-04-23 12:00,23,122.17,122.23,122.14,122.15,2152
20090601|2009-04-23 12:30,23,122.15,122.21,122.15,122.17,533
20090601|2009-04-23 13:00,23,122.17,122.19,122.13,122.17,917
20090601|2009-04-23 13:30,23,122.17,122.21,122.13,122.2,425
20090601|2009-04-23 14:00,23,122.2,122.25,122.2,122.24,471
20090601|2009-04-23 14:30,23,122.23,122.24,122.14,122.18,448
20090601|2009-04-23 15:00,23,122.17,122.17,122.17,122.17,8
20090601|2009-04-24 01:00,24,122.29,122.5,122.27,122.38,21635
20090601|2009-04-24 01:30,24,122.38,122.45,122.32,122.38,11971
20090601|2009-04-24 02:00,24,122.38,122.39,122.28,122.32,17055
20090601|2009-04-24 02:30,24,122.32,122.33,122.13,122.18,24438
20090601|2009-04-24 03:00,24,122.18,122.32,122.16,122.3,30616
20090601|2009-04-24 03:30,24,122.29,122.38,122.26,122.35,18841
20090601|2009-04-24 04:00,24,122.35,122.44,122.34,122.4,26924
20090601|2009-04-24 04:30,24,122.4,122.54,122.39,122.5,34454
20090601|2009-04-24 05:00,24,122.5,122.62,122.48,122.54,40546
20090601|2009-04-24 05:30,24,122.53,122.63,122.53,122.56,20744
20090601|2009-04-24 06:00,24,122.58,122.58,122.45,122.47,18305
20090601|2009-04-24 06:30,24,122.47,122.59,122.47,122.52,11501
20090601|2009-04-24 07:00,24,122.53,122.55,122.47,122.49,21390
20090601|2009-04-24 07:30,24,122.5,122.74,122.48,122.65,50392
20090601|2009-04-24 08:00,24,122.64,122.66,122.42,122.47,32573
20090601|2009-04-24 08:30,24,122.46,122.52,122.31,122.36,40535
20090601|2009-04-24 09:00,24,122.36,122.46,122.2,122.43,47739
20090601|2009-04-24 09:30,24,122.43,122.52,122.4,122.43,30086
20090601|2009-04-24 10:00,24,122.42,122.52,122.38,122.47,26944
20090601|2009-04-24 10:30,24,122.47,122.47,122.33,122.34,11034
20090601|2009-04-24 11:00,24,122.34,122.59,122.34,122.58,8801
20090601|2009-04-24 11:30,24,122.58,122.63,122.55,122.56,6597
20090601|2009-04-24 12:00,24,122.57,122.6,122.52,122.57,2749
20090601|2009-04-24 12:30,24,122.57,122.64,122.57,122.59,762
20090601|2009-04-24 13:00,24,122.59,122.63,122.52,122.53,1600
20090601|2009-04-24 13:30,24,122.53,122.53,122.42,122.43,1340
20090601|2009-04-24 14:00,24,122.43,122.47,122.41,122.41,266
20090601|2009-04-24 14:30,24,122.4,122.47,122.38,122.47,993
20090601|2009-04-24 15:00,24,122.46,122.46,122.46,122.46,4
20090601|2009-04-27 01:00,27,122.73,123.25,122.73,123.15,39833
20090601|2009-04-27 01:30,27,123.15,123.36,123.13,123.32,32070
20090601|2009-04-27 02:00,27,123.32,123.37,123.17,123.19,42571
20090601|2009-04-27 02:30,27,123.19,123.28,123.11,123.16,34320
20090601|2009-04-27 03:00,27,123.16,123.16,122.99,123.07,38475
20090601|2009-04-27 03:30,27,123.07,123.13,123.05,123.08,13114
20090601|2009-04-27 04:00,27,123.09,123.09,122.94,123.02,27544
20090601|2009-04-27 04:30,27,123.03,123.04,122.95,122.97,22373
20090601|2009-04-27 05:00,27,122.97,122.98,122.81,122.9,45669
20090601|2009-04-27 05:30,27,122.9,122.96,122.84,122.95,14175
20090601|2009-04-27 06:00,27,122.96,123.01,122.89,122.9,11893
20090601|2009-04-27 06:30,27,122.9,123.02,122.89,123.02,11975
20090601|2009-04-27 07:00,27,123.02,123.08,123,123.07,19329
20090601|2009-04-27 07:30,27,123.07,123.11,122.93,123,23883
20090601|2009-04-27 08:00,27,123,123.05,122.95,122.99,17295
20090601|2009-04-27 08:30,27,122.99,123.05,122.88,123.03,39008
20090601|2009-04-27 09:00,27,123.03,123.17,123,123.1,50437
20090601|2009-04-27 09:30,27,123.1,123.12,122.83,122.89,37210
20090601|2009-04-27 10:00,27,122.89,122.89,122.67,122.71,56892
20090601|2009-04-27 10:30,27,122.71,122.8,122.7,122.75,17766
20090601|2009-04-27 11:00,27,122.75,122.8,122.72,122.77,9619
20090601|2009-04-27 11:30,27,122.77,122.85,122.73,122.84,5074
20090601|2009-04-27 12:00,27,122.84,122.93,122.76,122.93,3966
20090601|2009-04-27 12:30,27,122.92,123,122.91,123,2100
20090601|2009-04-27 13:00,27,122.99,123.05,122.97,123.05,882
20090601|2009-04-27 13:30,27,123.05,123.07,123,123.04,957
20090601|2009-04-27 14:00,27,123.05,123.07,123.01,123.05,178
20090601|2009-04-27 14:30,27,123.05,123.07,122.99,123.07,471
20090601|2009-04-27 15:00,27,123.07,123.07,123.07,123.07,27
20090601|2009-04-28 01:00,28,123.19,123.3,123.17,123.25,22656
20090601|2009-04-28 01:30,28,123.25,123.33,123.19,123.24,19746
20090601|2009-04-28 02:00,28,123.24,123.3,123.12,123.28,34356
20090601|2009-04-28 02:30,28,123.29,123.31,123.21,123.27,27879
20090601|2009-04-28 03:00,28,123.27,123.28,123.14,123.2,29242
20090601|2009-04-28 03:30,28,123.19,123.23,123.12,123.17,26365
20090601|2009-04-28 04:00,28,123.18,123.2,123.06,123.1,33605
20090601|2009-04-28 04:30,28,123.1,123.15,123.07,123.12,21785
20090601|2009-04-28 05:00,28,123.11,123.14,123.08,123.09,11866
20090601|2009-04-28 05:30,28,123.09,123.22,123.07,123.17,16194
20090601|2009-04-28 06:00,28,123.16,123.2,123.14,123.17,14969
20090601|2009-04-28 06:30,28,123.18,123.22,123.15,123.16,14798
20090601|2009-04-28 07:00,28,123.16,123.16,123.03,123.14,28030
20090601|2009-04-28 07:30,28,123.15,123.2,123.08,123.1,21717
20090601|2009-04-28 08:00,28,123.11,123.19,123.05,123.16,28654
20090601|2009-04-28 08:30,28,123.16,123.18,122.91,122.91,43410
20090601|2009-04-28 09:00,28,122.91,122.94,122.81,122.84,46133
20090601|2009-04-28 09:30,28,122.84,122.91,122.74,122.86,42067
20090601|2009-04-28 10:00,28,122.87,123.01,122.86,123,40197
20090601|2009-04-28 10:30,28,123,123.04,122.96,123,16072
20090601|2009-04-28 11:00,28,123,123.01,122.97,122.99,5655
20090601|2009-04-28 11:30,28,122.98,122.98,122.88,122.94,4602
20090601|2009-04-28 12:00,28,122.94,122.94,122.76,122.8,7953
20090601|2009-04-28 12:30,28,122.8,122.87,122.75,122.82,2265
20090601|2009-04-28 13:00,28,122.81,122.84,122.74,122.76,1242
20090601|2009-04-28 13:30,28,122.75,122.8,122.75,122.76,594
20090601|2009-04-28 14:00,28,122.77,122.77,122.69,122.72,2164
20090601|2009-04-28 14:30,28,122.73,122.74,122.64,122.72,2397
20090601|2009-04-28 15:00,28,122.73,122.73,122.73,122.73,22
20090601|2009-04-29 01:00,29,122.79,122.79,122.4,122.45,46367
20090601|2009-04-29 01:30,29,122.45,122.52,122.33,122.38,32015
20090601|2009-04-29 02:00,29,122.37,122.43,122.29,122.39,44335
20090601|2009-04-29 02:30,29,122.39,122.49,122.37,122.48,28053
20090601|2009-04-29 03:00,29,122.48,122.5,122.41,122.45,28850
20090601|2009-04-29 03:30,29,122.45,122.53,122.38,122.4,40243
20090601|2009-04-29 04:00,29,122.4,122.47,122.35,122.43,31446
20090601|2009-04-29 04:30,29,122.43,122.6,122.4,122.42,33087
20090601|2009-04-29 05:00,29,122.43,122.53,122.42,122.52,14854
20090601|2009-04-29 05:30,29,122.52,122.6,122.52,122.59,17506
20090601|2009-04-29 06:00,29,122.6,122.67,122.58,122.63,19473
20090601|2009-04-29 06:30,29,122.63,122.66,122.58,122.66,15475
20090601|2009-04-29 07:00,29,122.66,122.73,122.57,122.62,24318
20090601|2009-04-29 07:30,29,122.62,122.71,122.58,122.69,40780
20090601|2009-04-29 08:00,29,122.69,122.79,122.64,122.77,53744
20090601|2009-04-29 08:30,29,122.76,122.83,122.71,122.79,65562
20090601|2009-04-29 09:00,29,122.8,122.95,122.77,122.9,70870
20090601|2009-04-29 09:30,29,122.9,123.13,122.89,123.12,72314
20090601|2009-04-29 10:00,29,123.12,123.17,122.95,122.96,68238
20090601|2009-04-29 10:30,29,122.96,123.1,122.95,123.08,24230
20090601|2009-04-29 11:00,29,123.08,123.15,123.07,123.1,13182
20090601|2009-04-29 11:30,29,123.11,123.12,123.04,123.04,7384
20090601|2009-04-29 12:00,29,123.05,123.06,123,123.05,5919
20090601|2009-04-29 12:30,29,123.05,123.08,122.97,123.01,3770
20090601|2009-04-29 13:00,29,123.01,123.04,122.76,122.8,16303
20090601|2009-04-29 13:30,29,122.79,122.83,122.74,122.78,5093
20090601|2009-04-29 14:00,29,122.78,122.79,122.67,122.74,2487
20090601|2009-04-29 14:30,29,122.76,122.81,122.72,122.77,853
20090601|2009-04-29 15:00,29,122.78,122.78,122.78,122.78,37
20090601|2009-04-30 01:00,30,122.68,122.72,122.57,122.68,28328
20090601|2009-04-30 01:30,30,122.67,122.69,122.48,122.52,21665
20090601|2009-04-30 02:00,30,122.52,122.52,122.32,122.4,61262
20090601|2009-04-30 02:30,30,122.4,122.47,122.37,122.43,29799
20090601|2009-04-30 03:00,30,122.43,122.48,122.38,122.46,21831
20090601|2009-04-30 03:30,30,122.46,122.46,122.2,122.36,76310
20090601|2009-04-30 04:00,30,122.36,122.42,122.32,122.39,23609
20090601|2009-04-30 04:30,30,122.38,122.43,122.33,122.37,20886
20090601|2009-04-30 05:00,30,122.36,122.47,122.35,122.46,16397
20090601|2009-04-30 05:30,30,122.46,122.57,122.43,122.52,26783
20090601|2009-04-30 06:00,30,122.53,122.55,122.47,122.51,11090
20090601|2009-04-30 06:30,30,122.5,122.51,122.46,122.48,12763
20090601|2009-04-30 07:00,30,122.48,122.56,122.42,122.53,16426
20090601|2009-04-30 07:30,30,122.53,122.54,122.28,122.51,55136
20090601|2009-04-30 08:00,30,122.52,122.53,122.44,122.51,23515
20090601|2009-04-30 08:30,30,122.51,122.64,122.39,122.63,52191
20090601|2009-04-30 09:00,30,122.63,122.7,122.53,122.62,38088
20090601|2009-04-30 09:30,30,122.63,122.65,122.49,122.59,36966
20090601|2009-04-30 10:00,30,122.59,122.61,122.42,122.57,79873
20090601|2009-04-30 10:30,30,122.56,122.68,122.54,122.65,24151
20090601|2009-04-30 11:00,30,122.66,122.77,122.63,122.75,18841
20090601|2009-04-30 11:30,30,122.75,122.8,122.73,122.74,9351
20090601|2009-04-30 12:00,30,122.74,122.78,122.71,122.75,2803
20090601|2009-04-30 12:30,30,122.77,122.8,122.75,122.76,1370
20090601|2009-04-30 13:00,30,122.76,122.78,122.71,122.73,553
20090601|2009-04-30 13:30,30,122.73,122.77,122.72,122.76,281
20090601|2009-04-30 14:00,30,122.77,122.79,122.75,122.77,619
20090601|2009-04-30 14:30,30,122.76,122.82,122.74,122.79,2518
20090601|2009-04-30 15:00,30,122.8,122.8,122.8,122.8,117
20090601|2009-05-04 01:00,4,122.6,122.64,122.42,122.46,16308
20090601|2009-05-04 01:30,4,122.45,122.49,122.38,122.44,9380
20090601|2009-05-04 02:00,4,122.44,122.5,122.36,122.48,13928
20090601|2009-05-04 02:30,4,122.48,122.53,122.44,122.49,7525
20090601|2009-05-04 03:00,4,122.5,122.51,122.42,122.48,14765
20090601|2009-05-04 03:30,4,122.47,122.51,122.44,122.48,9982
20090601|2009-05-04 04:00,4,122.48,122.51,122.4,122.49,15369
20090601|2009-05-04 04:30,4,122.5,122.58,122.48,122.55,12401
20090601|2009-05-04 05:00,4,122.55,122.68,122.55,122.61,16028
20090601|2009-05-04 05:30,4,122.62,122.64,122.58,122.64,6107
20090601|2009-05-04 06:00,4,122.64,122.64,122.58,122.62,4052
20090601|2009-05-04 06:30,4,122.61,122.62,122.52,122.52,6961
20090601|2009-05-04 07:00,4,122.52,122.58,122.52,122.54,7580
20090601|2009-05-04 07:30,4,122.54,122.55,122.34,122.34,21302
20090601|2009-05-04 08:00,4,122.34,122.36,122.29,122.35,18097
20090601|2009-05-04 08:30,4,122.35,122.37,122.27,122.28,16905
20090601|2009-05-04 09:00,4,122.28,122.28,121.84,122.03,83885
20090601|2009-05-04 09:30,4,122.02,122.06,121.91,121.96,22956
20090601|2009-05-04 10:00,4,121.95,122.05,121.93,122.03,15811
20090601|2009-05-04 10:30,4,122.02,122.08,122.01,122.05,8584
20090601|2009-05-04 11:00,4,122.06,122.06,121.97,122,4254
20090601|2009-05-04 11:30,4,122.01,122.05,121.98,122.04,2997
20090601|2009-05-04 12:00,4,122.03,122.06,122.01,122.03,349
20090601|2009-05-04 12:30,4,122.04,122.04,121.98,122.01,520
20090601|2009-05-04 13:00,4,122.01,122.02,122,122.01,145
20090601|2009-05-04 13:30,4,122.02,122.09,122.02,122.06,733
20090601|2009-05-04 14:00,4,122.06,122.07,122.04,122.05,386
20090601|2009-05-04 14:30,4,122.05,122.08,122.02,122.06,721
20090601|2009-05-04 15:00,4,122.07,122.07,122.07,122.07,15
20090601|2009-05-05 01:00,5,122.03,122.07,121.93,121.95,10721
20090601|2009-05-05 01:30,5,121.96,122.01,121.83,121.98,18900
20090601|2009-05-05 02:00,5,121.97,122.04,121.87,121.96,28572
20090601|2009-05-05 02:30,5,121.97,122.17,121.96,122.09,31326
20090601|2009-05-05 03:00,5,122.08,122.12,122,122.1,20554
20090601|2009-05-05 03:30,5,122.11,122.11,121.99,122,24124
20090601|2009-05-05 04:00,5,121.99,122.06,121.96,122.02,20950
20090601|2009-05-05 04:30,5,122.01,122.08,121.99,122.07,17450
20090601|2009-05-05 05:00,5,122.06,122.13,122.05,122.09,9775
20090601|2009-05-05 05:30,5,122.1,122.16,122.09,122.12,12547
20090601|2009-05-05 06:00,5,122.12,122.21,122.09,122.19,14328
20090601|2009-05-05 06:30,5,122.2,122.36,122.19,122.35,40420
20090601|2009-05-05 07:00,5,122.34,122.36,122.23,122.27,31475
20090601|2009-05-05 07:30,5,122.26,122.27,122.17,122.18,24673
20090601|2009-05-05 08:00,5,122.18,122.19,122.07,122.15,25127
20090601|2009-05-05 08:30,5,122.15,122.23,122.03,122.18,36757
20090601|2009-05-05 09:00,5,122.17,122.38,122.15,122.33,49579
20090601|2009-05-05 09:30,5,122.32,122.45,122.31,122.4,47006
20090601|2009-05-05 10:00,5,122.4,122.41,122.33,122.36,23687
20090601|2009-05-05 10:30,5,122.35,122.37,122.25,122.27,21489
20090601|2009-05-05 11:00,5,122.27,122.3,122.18,122.25,14415
20090601|2009-05-05 11:30,5,122.25,122.28,122.21,122.25,2652
20090601|2009-05-05 12:00,5,122.25,122.3,122.16,122.28,4010
20090601|2009-05-05 12:30,5,122.29,122.3,122.27,122.29,723
20090601|2009-05-05 13:00,5,122.29,122.36,122.28,122.36,650
20090601|2009-05-05 13:30,5,122.36,122.39,122.34,122.36,612
20090601|2009-05-05 14:00,5,122.35,122.39,122.32,122.34,327
20090601|2009-05-05 14:30,5,122.33,122.33,122.24,122.27,421
20090601|2009-05-05 15:00,5,122.24,122.24,122.24,122.24,53
20090601|2009-05-06 01:00,6,122.55,122.65,122.34,122.43,22564
20090601|2009-05-06 01:30,6,122.43,122.53,122.4,122.52,10753
20090601|2009-05-06 02:00,6,122.52,122.55,122.29,122.33,39879
20090601|2009-05-06 02:30,6,122.32,122.36,122.23,122.27,27873
20090601|2009-05-06 03:00,6,122.26,122.27,122.14,122.16,31009
20090601|2009-05-06 03:30,6,122.16,122.18,122.07,122.14,40227
20090601|2009-05-06 04:00,6,122.14,122.21,122.05,122.13,36940
20090601|2009-05-06 04:30,6,122.13,122.23,122.04,122.2,28474
20090601|2009-05-06 05:00,6,122.21,122.26,122.18,122.24,18027
20090601|2009-05-06 05:30,6,122.24,122.28,122.19,122.21,11209
20090601|2009-05-06 06:00,6,122.21,122.27,122.21,122.22,9772
20090601|2009-05-06 06:30,6,122.21,122.24,122.06,122.07,14350
20090601|2009-05-06 07:00,6,122.07,122.16,121.87,121.92,58876
20090601|2009-05-06 07:30,6,121.92,121.95,121.7,121.83,76111
20090601|2009-05-06 08:00,6,121.83,122,121.81,121.99,46771
20090601|2009-05-06 08:30,6,122,122.14,121.98,122.13,45749
20090601|2009-05-06 09:00,6,122.14,122.24,122.11,122.22,37885
20090601|2009-05-06 09:30,6,122.22,122.23,122.12,122.16,27864
20090601|2009-05-06 10:00,6,122.16,122.2,122.04,122.17,47392
20090601|2009-05-06 10:30,6,122.18,122.23,122.1,122.12,28417
20090601|2009-05-06 11:00,6,122.12,122.13,122.02,122.02,8409
20090601|2009-05-06 11:30,6,122.03,122.13,122.02,122.13,5906
20090601|2009-05-06 12:00,6,122.13,122.25,122.11,122.24,6831
20090601|2009-05-06 12:30,6,122.25,122.35,122.17,122.19,6858
20090601|2009-05-06 13:00,6,122.19,122.22,122.14,122.17,753
20090601|2009-05-06 13:30,6,122.17,122.2,122.17,122.2,978
20090601|2009-05-06 14:00,6,122.18,122.2,122.14,122.14,552
20090601|2009-05-06 14:30,6,122.15,122.15,122.11,122.12,515
20090601|2009-05-06 15:00,6,122.12,122.12,122.12,122.12,43
20090601|2009-05-07 01:00,7,122.03,122.03,121.83,121.93,30831
20090601|2009-05-07 01:30,7,121.92,121.94,121.84,121.88,10626
20090601|2009-05-07 02:00,7,121.88,121.98,121.85,121.88,23007
20090601|2009-05-07 02:30,7,121.88,121.93,121.82,121.84,31521
20090601|2009-05-07 03:00,7,121.84,121.87,121.72,121.79,46225
20090601|2009-05-07 03:30,7,121.79,121.84,121.47,121.6,107793
20090601|2009-05-07 04:00,7,121.6,121.62,121.09,121.29,115986
20090601|2009-05-07 04:30,7,121.29,121.3,121.13,121.2,64610
20090601|2009-05-07 05:00,7,121.2,121.29,121.15,121.21,29028
20090601|2009-05-07 05:30,7,121.2,121.38,121.17,121.38,37795
20090601|2009-05-07 06:00,7,121.38,121.39,121.12,121.28,47238
20090601|2009-05-07 06:30,7,121.28,121.32,121.07,121.15,47871
20090601|2009-05-07 07:00,7,121.14,121.15,120.93,120.97,69499
20090601|2009-05-07 07:30,7,120.97,121.4,120.76,120.93,144508
20090601|2009-05-07 08:00,7,120.93,121,120.73,120.79,58597
20090601|2009-05-07 08:30,7,120.79,120.85,120.67,120.77,62475
20090601|2009-05-07 09:00,7,120.77,120.87,120.66,120.85,63494
20090601|2009-05-07 09:30,7,120.86,120.94,120.79,120.85,42679
20090601|2009-05-07 10:00,7,120.85,120.96,120.84,120.91,34785
20090601|2009-05-07 10:30,7,120.92,120.94,120.78,120.84,23251
20090601|2009-05-07 11:00,7,120.83,120.87,120.81,120.82,11077
20090601|2009-05-07 11:30,7,120.81,120.85,120.76,120.81,9433
20090601|2009-05-07 12:00,7,120.81,120.82,120.67,120.69,11651
20090601|2009-05-07 12:30,7,120.7,120.75,120.58,120.63,8985
20090601|2009-05-07 13:00,7,120.63,120.7,120.63,120.69,1060
20090601|2009-05-07 13:30,7,120.7,120.77,120.69,120.74,1032
20090601|2009-05-07 14:00,7,120.73,120.74,120.66,120.69,583
20090601|2009-05-07 14:30,7,120.7,120.73,120.69,120.73,383
20090601|2009-05-07 15:00,7,120.73,120.73,120.73,120.73,11
20090601|2009-05-08 01:00,8,120.56,120.75,120.52,120.68,20479
20090601|2009-05-08 01:30,8,120.68,120.7,120.61,120.65,8464
20090601|2009-05-08 02:00,8,120.66,120.77,120.47,120.58,36424
20090601|2009-05-08 02:30,8,120.58,120.6,120.39,120.53,33711
20090601|2009-05-08 03:00,8,120.53,120.55,120.34,120.36,31565
20090601|2009-05-08 03:30,8,120.37,120.55,120.34,120.48,28248
20090601|2009-05-08 04:00,8,120.47,120.48,120.4,120.48,17748
20090601|2009-05-08 04:30,8,120.47,120.49,120.39,120.39,15556
20090601|2009-05-08 05:00,8,120.39,120.39,120.2,120.31,36342
20090601|2009-05-08 05:30,8,120.32,120.36,120.27,120.29,13882
20090601|2009-05-08 06:00,8,120.29,120.32,120.22,120.23,15786
20090601|2009-05-08 06:30,8,120.23,120.26,120.13,120.23,27330
20090601|2009-05-08 07:00,8,120.24,120.4,120.11,120.37,31232
20090601|2009-05-08 07:30,8,120.38,120.46,120.22,120.43,70594
20090601|2009-05-08 08:00,8,120.44,120.52,120.33,120.34,42509
20090601|2009-05-08 08:30,8,120.33,120.45,120.16,120.29,39446
20090601|2009-05-08 09:00,8,120.29,120.4,120.21,120.34,31766
20090601|2009-05-08 09:30,8,120.33,120.52,120.33,120.5,29528
20090601|2009-05-08 10:00,8,120.5,120.5,120.25,120.32,33594
20090601|2009-05-08 10:30,8,120.33,120.34,120.3,120.33,6666
20090601|2009-05-08 11:00,8,120.32,120.32,120.21,120.22,7172
20090601|2009-05-08 11:30,8,120.22,120.23,120.14,120.19,7203
20090601|2009-05-08 12:00,8,120.18,120.23,120.17,120.2,973
20090601|2009-05-08 12:30,8,120.2,120.24,120.2,120.24,176
20090601|2009-05-08 13:00,8,120.24,120.27,120.23,120.23,475
20090601|2009-05-08 13:30,8,120.23,120.25,120.18,120.23,590
20090601|2009-05-08 14:00,8,120.23,120.24,120.2,120.22,147
20090601|2009-05-08 14:30,8,120.21,120.26,120.19,120.24,349
20090601|2009-05-08 15:00,8,120.27,120.27,120.27,120.27,76
20090601|2009-05-11 01:00,11,120.31,120.47,120.3,120.41,14801
20090601|2009-05-11 01:30,11,120.4,120.53,120.39,120.52,16216
20090601|2009-05-11 02:00,11,120.52,120.57,120.44,120.57,25117
20090601|2009-05-11 02:30,11,120.57,120.7,120.57,120.67,37370
20090601|2009-05-11 03:00,11,120.67,120.7,120.59,120.63,20891
20090601|2009-05-11 03:30,11,120.63,120.72,120.54,120.59,27188
20090601|2009-05-11 04:00,11,120.59,120.63,120.55,120.58,18905
20090601|2009-05-11 04:30,11,120.58,120.68,120.57,120.64,21425
20090601|2009-05-11 05:00,11,120.64,120.69,120.62,120.68,12202
20090601|2009-05-11 05:30,11,120.69,120.7,120.61,120.66,14153
20090601|2009-05-11 06:00,11,120.66,120.77,120.64,120.68,32249
20090601|2009-05-11 06:30,11,120.68,120.71,120.61,120.64,20079
20090601|2009-05-11 07:00,11,120.65,120.93,120.65,120.86,42583
20090601|2009-05-11 07:30,11,120.87,120.92,120.81,120.83,30594
20090601|2009-05-11 08:00,11,120.83,120.85,120.77,120.8,32096
20090601|2009-05-11 08:30,11,120.8,120.97,120.8,120.92,44645
20090601|2009-05-11 09:00,11,120.92,120.92,120.68,120.77,50813
20090601|2009-05-11 09:30,11,120.78,120.95,120.73,120.86,36970
20090601|2009-05-11 10:00,11,120.86,120.98,120.84,120.9,58782
20090601|2009-05-11 10:30,11,120.89,120.91,120.83,120.91,14702
20090601|2009-05-11 11:00,11,120.9,120.91,120.8,120.87,7394
20090601|2009-05-11 11:30,11,120.86,120.94,120.84,120.94,6358
20090601|2009-05-11 12:00,11,120.94,120.97,120.91,120.97,2814
20090601|2009-05-11 12:30,11,120.97,120.99,120.95,120.97,1492
20090601|2009-05-11 13:00,11,120.99,121,120.93,120.99,1387
20090601|2009-05-11 13:30,11,120.98,120.99,120.95,120.97,226
20090601|2009-05-11 14:00,11,120.98,121,120.98,120.99,500
20090601|2009-05-11 14:30,11,121,121,120.98,121,1329
20090601|2009-05-11 15:00,11,121,121,121,121,295
20090601|2009-05-12 01:00,12,121,121,120.83,120.89,18839
20090601|2009-05-12 01:30,12,120.89,120.94,120.84,120.84,8502
20090601|2009-05-12 02:00,12,120.85,120.9,120.76,120.78,31493
20090601|2009-05-12 02:30,12,120.78,120.81,120.63,120.68,36980
20090601|2009-05-12 03:00,12,120.68,120.74,120.57,120.63,41230
20090601|2009-05-12 03:30,12,120.62,120.74,120.6,120.72,24677
20090601|2009-05-12 04:00,12,120.71,120.72,120.55,120.65,30535
20090601|2009-05-12 04:30,12,120.64,120.72,120.58,120.65,34691
20090601|2009-05-12 05:00,12,120.65,120.8,120.65,120.76,37300
20090601|2009-05-12 05:30,12,120.76,120.81,120.76,120.79,15667
20090601|2009-05-12 06:00,12,120.79,120.83,120.73,120.82,14536
20090601|2009-05-12 06:30,12,120.82,120.83,120.72,120.77,11531
20090601|2009-05-12 07:00,12,120.77,120.77,120.64,120.69,20642
20090601|2009-05-12 07:30,12,120.69,120.73,120.52,120.63,49273
20090601|2009-05-12 08:00,12,120.63,120.75,120.58,120.73,48292
20090601|2009-05-12 08:30,12,120.73,120.82,120.6,120.7,45294
20090601|2009-05-12 09:00,12,120.71,120.85,120.7,120.8,37803
20090601|2009-05-12 09:30,12,120.81,120.87,120.65,120.67,30753
20090601|2009-05-12 10:00,12,120.67,120.71,120.58,120.66,30958
20090601|2009-05-12 10:30,12,120.67,120.71,120.62,120.66,12555
20090601|2009-05-12 11:00,12,120.65,120.78,120.65,120.74,8487
20090601|2009-05-12 11:30,12,120.74,120.78,120.71,120.74,4761
20090601|2009-05-12 12:00,12,120.73,120.76,120.68,120.7,2210
20090601|2009-05-12 12:30,12,120.7,120.89,120.69,120.86,4599
20090601|2009-05-12 13:00,12,120.86,120.88,120.81,120.84,615
20090601|2009-05-12 13:30,12,120.85,120.85,120.78,120.8,523
20090601|2009-05-12 14:00,12,120.78,120.78,120.72,120.73,364
20090601|2009-05-12 14:30,12,120.72,120.75,120.7,120.74,579
20090601|2009-05-12 15:00,12,120.72,120.72,120.72,120.72,5
20090601|2009-05-13 01:00,13,120.52,120.58,120.47,120.53,16398
20090601|2009-05-13 01:30,13,120.53,120.66,120.53,120.66,11426
20090601|2009-05-13 02:00,13,120.66,120.72,120.59,120.7,24804
20090601|2009-05-13 02:30,13,120.7,120.74,120.64,120.71,23939
20090601|2009-05-13 03:00,13,120.7,120.81,120.7,120.78,23769
20090601|2009-05-13 03:30,13,120.78,120.8,120.64,120.71,19761
20090601|2009-05-13 04:00,13,120.71,120.85,120.68,120.84,31555
20090601|2009-05-13 04:30,13,120.84,120.93,120.82,120.88,46135
20090601|2009-05-13 05:00,13,120.88,120.94,120.8,120.82,27331
20090601|2009-05-13 05:30,13,120.82,120.96,120.82,120.92,18516
20090601|2009-05-13 06:00,13,120.93,121.02,120.89,120.97,25843
20090601|2009-05-13 06:30,13,120.98,121.23,120.97,121.15,54701
20090601|2009-05-13 07:00,13,121.15,121.24,121.1,121.24,35036
20090601|2009-05-13 07:30,13,121.23,121.32,121.17,121.18,71523
20090601|2009-05-13 08:00,13,121.18,121.33,121.15,121.28,38495
20090601|2009-05-13 08:30,13,121.28,121.4,121.26,121.38,53654
20090601|2009-05-13 09:00,13,121.39,121.47,121.31,121.37,62206
20090601|2009-05-13 09:30,13,121.37,121.51,121.37,121.48,44783
20090601|2009-05-13 10:00,13,121.48,121.49,121.31,121.39,33707
20090601|2009-05-13 10:30,13,121.38,121.39,121.32,121.35,13366
20090601|2009-05-13 11:00,13,121.36,121.36,121.22,121.26,12613
20090601|2009-05-13 11:30,13,121.26,121.33,121.23,121.32,6006
20090601|2009-05-13 12:00,13,121.31,121.31,121.27,121.27,2111
20090601|2009-05-13 12:30,13,121.28,121.33,121.23,121.25,1916
20090601|2009-05-13 13:00,13,121.24,121.32,121.24,121.31,938
20090601|2009-05-13 13:30,13,121.3,121.31,121.26,121.27,434
20090601|2009-05-13 14:00,13,121.28,121.3,121.26,121.28,381
20090601|2009-05-13 14:30,13,121.27,121.29,121.24,121.24,308
20090601|2009-05-13 15:00,13,121.23,121.23,121.23,121.23,13
20090601|2009-05-14 01:00,14,121.36,121.36,121.18,121.19,17049
20090601|2009-05-14 01:30,14,121.19,121.31,121.16,121.31,13963
20090601|2009-05-14 02:00,14,121.3,121.53,121.3,121.51,45527
20090601|2009-05-14 02:30,14,121.5,121.52,121.39,121.41,35891
20090601|2009-05-14 03:00,14,121.42,121.42,121.35,121.37,25392
20090601|2009-05-14 03:30,14,121.37,121.44,121.31,121.36,42427
20090601|2009-05-14 04:00,14,121.37,121.48,121.36,121.45,32695
20090601|2009-05-14 04:30,14,121.45,121.54,121.42,121.52,40963
20090601|2009-05-14 05:00,14,121.51,121.68,121.46,121.67,50340
20090601|2009-05-14 05:30,14,121.67,121.72,121.61,121.68,42008
20090601|2009-05-14 06:00,14,121.69,121.9,121.68,121.81,53027
20090601|2009-05-14 06:30,14,121.81,121.9,121.71,121.77,29403
20090601|2009-05-14 07:00,14,121.78,121.93,121.76,121.92,40902
20090601|2009-05-14 07:30,14,121.92,121.94,121.75,121.83,54384
20090601|2009-05-14 08:00,14,121.82,121.87,121.66,121.69,43926
20090601|2009-05-14 08:30,14,121.69,121.76,121.61,121.7,40093
20090601|2009-05-14 09:00,14,121.7,121.76,121.64,121.74,27189
20090601|2009-05-14 09:30,14,121.73,121.84,121.68,121.73,38834
20090601|2009-05-14 10:00,14,121.73,121.73,121.65,121.72,21685
20090601|2009-05-14 10:30,14,121.72,121.76,121.63,121.72,24508
20090601|2009-05-14 11:00,14,121.72,121.76,121.65,121.68,12267
20090601|2009-05-14 11:30,14,121.68,121.68,121.56,121.63,6319
20090601|2009-05-14 12:00,14,121.62,121.72,121.6,121.69,1798
20090601|2009-05-14 12:30,14,121.69,121.72,121.65,121.71,326
20090601|2009-05-14 13:00,14,121.71,121.73,121.69,121.7,530
20090601|2009-05-14 13:30,14,121.7,121.71,121.59,121.61,1046
20090601|2009-05-14 14:00,14,121.61,121.67,121.6,121.67,682
20090601|2009-05-14 14:30,14,121.66,121.69,121.58,121.58,887
20090601|2009-05-14 15:00,14,121.59,121.59,121.59,121.59,41
20090601|2009-05-15 01:00,15,121.64,121.81,121.6,121.8,13204
20090601|2009-05-15 01:30,15,121.8,121.82,121.73,121.74,8744
20090601|2009-05-15 02:00,15,121.74,122.07,121.74,122,42777
20090601|2009-05-15 02:30,15,122,122.03,121.9,122.01,31089
20090601|2009-05-15 03:00,15,122,122.01,121.91,121.98,15083
20090601|2009-05-15 03:30,15,121.98,121.98,121.84,121.94,26854
20090601|2009-05-15 04:00,15,121.94,121.94,121.84,121.86,18257
20090601|2009-05-15 04:30,15,121.86,121.91,121.81,121.88,20210
20090601|2009-05-15 05:00,15,121.87,121.91,121.82,121.88,14812
20090601|2009-05-15 05:30,15,121.88,121.88,121.69,121.75,26491
20090601|2009-05-15 06:00,15,121.75,121.78,121.62,121.69,28861
20090601|2009-05-15 06:30,15,121.7,121.78,121.67,121.77,13450
20090601|2009-05-15 07:00,15,121.77,121.78,121.57,121.61,17047
20090601|2009-05-15 07:30,15,121.61,121.66,121.45,121.46,54113
20090601|2009-05-15 08:00,15,121.45,121.47,121.22,121.28,89686
20090601|2009-05-15 08:30,15,121.29,121.34,121.14,121.32,54637
20090601|2009-05-15 09:00,15,121.32,121.4,121.16,121.2,32826
20090601|2009-05-15 09:30,15,121.21,121.25,121.07,121.17,45503
20090601|2009-05-15 10:00,15,121.18,121.21,121.08,121.16,26762
20090601|2009-05-15 10:30,15,121.15,121.22,121.1,121.2,15485
20090601|2009-05-15 11:00,15,121.2,121.21,121.14,121.19,6910
20090601|2009-05-15 11:30,15,121.18,121.24,121.16,121.22,3641
20090601|2009-05-15 12:00,15,121.22,121.23,121.15,121.17,2059
20090601|2009-05-15 12:30,15,121.17,121.19,121.13,121.16,512
20090601|2009-05-15 13:00,15,121.17,121.19,121.15,121.18,223
20090601|2009-05-15 13:30,15,121.17,121.26,121.17,121.25,804
20090601|2009-05-15 14:00,15,121.26,121.26,121.2,121.2,343
20090601|2009-05-15 14:30,15,121.21,121.23,121.17,121.23,508
20090601|2009-05-15 15:00,15,121.23,121.23,121.23,121.23,30
20090601|2009-05-18 01:00,18,121.3,121.39,121.28,121.33,12726
20090601|2009-05-18 01:30,18,121.33,121.36,121.22,121.34,10746
20090601|2009-05-18 02:00,18,121.34,121.46,121.29,121.46,25068
20090601|2009-05-18 02:30,18,121.45,121.48,121.36,121.42,15479
20090601|2009-05-18 03:00,18,121.43,121.54,121.41,121.53,14990
20090601|2009-05-18 03:30,18,121.54,121.55,121.41,121.46,18795
20090601|2009-05-18 04:00,18,121.45,121.46,121.33,121.35,19471
20090601|2009-05-18 04:30,18,121.35,121.36,121.25,121.28,27037
20090601|2009-05-18 05:00,18,121.27,121.38,121.23,121.35,21372
20090601|2009-05-18 05:30,18,121.34,121.47,121.32,121.46,15899
20090601|2009-05-18 06:00,18,121.46,121.51,121.41,121.44,14382
20090601|2009-05-18 06:30,18,121.43,121.45,121.36,121.43,12084
20090601|2009-05-18 07:00,18,121.43,121.49,121.41,121.48,13068
20090601|2009-05-18 07:30,18,121.47,121.5,121.41,121.44,15601
20090601|2009-05-18 08:00,18,121.43,121.53,121.43,121.48,19346
20090601|2009-05-18 08:30,18,121.48,121.49,121.18,121.29,64935
20090601|2009-05-18 09:00,18,121.29,121.38,121.21,121.22,25991
20090601|2009-05-18 09:30,18,121.22,121.39,121.21,121.35,24925
20090601|2009-05-18 10:00,18,121.34,121.38,121.26,121.27,20200
20090601|2009-05-18 10:30,18,121.27,121.28,121.11,121.17,31622
20090601|2009-05-18 11:00,18,121.17,121.23,121.12,121.13,8116
20090601|2009-05-18 11:30,18,121.13,121.15,121.05,121.13,7853
20090601|2009-05-18 12:00,18,121.13,121.15,121.08,121.11,872
20090601|2009-05-18 12:30,18,121.11,121.14,121.09,121.11,456
20090601|2009-05-18 13:00,18,121.11,121.13,121.09,121.12,229
20090601|2009-05-18 13:30,18,121.11,121.13,121.06,121.07,682
20090601|2009-05-18 14:00,18,121.07,121.07,121.05,121.06,423
20090601|2009-05-18 14:30,18,121.06,121.06,120.97,120.99,2597
20090601|2009-05-18 15:00,18,120.97,120.97,120.97,120.97,97
20090601|2009-05-19 01:00,19,120.96,120.96,120.59,120.65,43401
20090601|2009-05-19 01:30,19,120.66,120.75,120.61,120.68,30415
20090601|2009-05-19 02:00,19,120.68,120.73,120.53,120.58,38421
20090601|2009-05-19 02:30,19,120.58,120.7,120.58,120.68,23429
20090601|2009-05-19 03:00,19,120.68,120.72,120.65,120.7,18570
20090601|2009-05-19 03:30,19,120.71,120.74,120.54,120.61,36921
20090601|2009-05-19 04:00,19,120.61,120.74,120.58,120.73,37434
20090601|2009-05-19 04:30,19,120.72,120.76,120.57,120.62,32056
20090601|2009-05-19 05:00,19,120.62,120.68,120.43,120.46,46558
20090601|2009-05-19 05:30,19,120.47,120.58,120.37,120.42,49898
20090601|2009-05-19 06:00,19,120.43,120.58,120.34,120.58,33608
20090601|2009-05-19 06:30,19,120.58,120.6,120.52,120.56,17897
20090601|2009-05-19 07:00,19,120.56,120.69,120.54,120.68,32753
20090601|2009-05-19 07:30,19,120.68,120.83,120.61,120.77,57456
20090601|2009-05-19 08:00,19,120.78,120.8,120.66,120.71,26156
20090601|2009-05-19 08:30,19,120.71,120.75,120.6,120.69,30667
20090601|2009-05-19 09:00,19,120.68,120.68,120.34,120.38,65258
20090601|2009-05-19 09:30,19,120.38,120.52,120.36,120.46,50343
20090601|2009-05-19 10:00,19,120.46,120.57,120.43,120.54,31747
20090601|2009-05-19 10:30,19,120.54,120.56,120.42,120.52,15445
20090601|2009-05-19 11:00,19,120.52,120.67,120.52,120.59,14157
20090601|2009-05-19 11:30,19,120.59,120.67,120.57,120.65,4298
20090601|2009-05-19 12:00,19,120.66,120.67,120.56,120.59,1985
20090601|2009-05-19 12:30,19,120.57,120.61,120.55,120.56,1171
20090601|2009-05-19 13:00,19,120.58,120.63,120.58,120.61,442
20090601|2009-05-19 13:30,19,120.61,120.65,120.57,120.64,644
20090601|2009-05-19 14:00,19,120.63,120.64,120.59,120.6,307
20090601|2009-05-19 14:30,19,120.6,120.66,120.57,120.63,796
20090601|2009-05-19 15:00,19,120.58,120.58,120.58,120.58,38
20090601|2009-05-20 01:00,20,120.51,120.51,120.4,120.48,18112
20090601|2009-05-20 01:30,20,120.47,120.54,120.38,120.41,18643
20090601|2009-05-20 02:00,20,120.41,120.51,120.37,120.45,23022
20090601|2009-05-20 02:30,20,120.45,120.47,120.26,120.27,51521
20090601|2009-05-20 03:00,20,120.27,120.43,120.26,120.41,25815
20090601|2009-05-20 03:30,20,120.42,120.5,120.32,120.33,80200
20090601|2009-05-20 04:00,20,120.33,120.66,120.33,120.54,91707
20090601|2009-05-20 04:30,20,120.53,120.61,120.49,120.53,35308
20090601|2009-05-20 05:00,20,120.53,120.69,120.52,120.64,29216
20090601|2009-05-20 05:30,20,120.64,120.64,120.54,120.62,16484
20090601|2009-05-20 06:00,20,120.62,120.67,120.57,120.67,12392
20090601|2009-05-20 06:30,20,120.67,120.67,120.57,120.6,17772
20090601|2009-05-20 07:00,20,120.61,120.77,120.61,120.76,24621
20090601|2009-05-20 07:30,20,120.76,120.8,120.69,120.76,30466
20090601|2009-05-20 08:00,20,120.76,120.81,120.61,120.75,37432
20090601|2009-05-20 08:30,20,120.75,120.77,120.56,120.6,30108
20090601|2009-05-20 09:00,20,120.6,120.6,120.44,120.49,44328
20090601|2009-05-20 09:30,20,120.49,120.6,120.36,120.57,46074
20090601|2009-05-20 10:00,20,120.57,120.61,120.41,120.56,31492
20090601|2009-05-20 10:30,20,120.57,120.6,120.47,120.58,14757
20090601|2009-05-20 11:00,20,120.58,120.61,120.54,120.58,9751
20090601|2009-05-20 11:30,20,120.58,120.65,120.57,120.64,4815
20090601|2009-05-20 12:00,20,120.63,120.65,120.61,120.63,754
20090601|2009-05-20 12:30,20,120.63,120.76,120.6,120.7,2212
20090601|2009-05-20 13:00,20,120.7,120.84,120.7,120.77,3186
20090601|2009-05-20 13:30,20,120.76,120.83,120.76,120.76,872
20090601|2009-05-20 14:00,20,120.76,120.83,120.75,120.8,294
20090601|2009-05-20 14:30,20,120.8,120.83,120.77,120.8,505
20090601|2009-05-20 15:00,20,120.79,120.79,120.79,120.79,7
20090601|2009-05-21 01:00,21,120.68,120.7,120.56,120.63,18246
20090601|2009-05-21 01:30,21,120.63,120.67,120.55,120.57,10012
20090601|2009-05-21 02:00,21,120.57,120.6,120.42,120.44,23005
20090601|2009-05-21 02:30,21,120.44,120.61,120.44,120.55,22989
20090601|2009-05-21 03:00,21,120.56,120.66,120.49,120.5,38739
20090601|2009-05-21 03:30,21,120.5,120.72,120.43,120.62,48085
20090601|2009-05-21 04:00,21,120.62,120.64,120.42,120.55,24562
20090601|2009-05-21 04:30,21,120.55,120.77,120.54,120.71,32994
20090601|2009-05-21 05:00,21,120.72,120.77,120.68,120.74,14885
20090601|2009-05-21 05:30,21,120.74,120.79,120.73,120.76,11752
20090601|2009-05-21 06:00,21,120.76,121.37,120.76,121.27,82679
20090601|2009-05-21 06:30,21,121.27,121.34,121.21,121.23,30094
20090601|2009-05-21 07:00,21,121.23,121.27,121.15,121.25,16156
20090601|2009-05-21 07:30,21,121.25,121.34,121.18,121.33,24476
20090601|2009-05-21 08:00,21,121.33,121.51,121.33,121.45,38877
20090601|2009-05-21 08:30,21,121.44,121.47,121.3,121.36,26895
20090601|2009-05-21 09:00,21,121.36,121.52,121.31,121.38,28621
20090601|2009-05-21 09:30,21,121.38,121.42,121.21,121.27,32894
20090601|2009-05-21 10:00,21,121.27,121.29,120.93,121.04,37943
20090601|2009-05-21 10:30,21,121.04,121.07,120.83,120.83,26457
20090601|2009-05-21 11:00,21,120.83,120.85,120.54,120.65,31232
20090601|2009-05-21 11:30,21,120.66,120.71,120.6,120.65,6600
20090601|2009-05-21 12:00,21,120.64,120.64,120.53,120.63,2228
20090601|2009-05-21 12:30,21,120.62,120.64,120.41,120.41,7070
20090601|2009-05-21 13:00,21,120.42,120.43,120.32,120.41,5212
20090601|2009-05-21 13:30,21,120.41,120.48,120.4,120.41,1477
20090601|2009-05-21 14:00,21,120.42,120.47,120.36,120.36,1224
20090601|2009-05-21 14:30,21,120.36,120.39,120.33,120.35,1043
20090601|2009-05-21 15:00,21,120.32,120.32,120.32,120.32,109
20090601|2009-05-22 01:00,22,120.32,120.49,120.29,120.44,23786
20090601|2009-05-22 01:30,22,120.43,120.48,120.33,120.34,12080
20090601|2009-05-22 02:00,22,120.34,120.48,120.17,120.32,48997
20090601|2009-05-22 02:30,22,120.32,120.51,120.29,120.38,25818
20090601|2009-05-22 03:00,22,120.37,120.49,120.33,120.44,24181
20090601|2009-05-22 03:30,22,120.44,120.53,120.33,120.44,29579
20090601|2009-05-22 04:00,22,120.43,120.49,120.38,120.49,15692
20090601|2009-05-22 04:30,22,120.49,120.5,120.42,120.44,16418
20090601|2009-05-22 05:00,22,120.45,120.46,120.36,120.44,10141
20090601|2009-05-22 05:30,22,120.43,120.45,120.36,120.36,8884
20090601|2009-05-22 06:00,22,120.36,120.37,120.29,120.35,8948
20090601|2009-05-22 06:30,22,120.34,120.41,120.31,120.4,14005
20090601|2009-05-22 07:00,22,120.39,120.47,120.36,120.44,15947
20090601|2009-05-22 07:30,22,120.44,120.44,120.27,120.32,26253
20090601|2009-05-22 08:00,22,120.32,120.32,120.15,120.26,48637
20090601|2009-05-22 08:30,22,120.26,120.42,120.21,120.36,30990
20090601|2009-05-22 09:00,22,120.36,120.39,120.19,120.2,24464
20090601|2009-05-22 09:30,22,120.2,120.35,120.16,120.33,24155
20090601|2009-05-22 10:00,22,120.33,120.38,120.19,120.27,22338
20090601|2009-05-22 10:30,22,120.27,120.31,120.18,120.23,13937
20090601|2009-05-22 11:00,22,120.23,120.26,119.86,119.96,27848
20090601|2009-05-22 11:30,22,119.96,119.97,119.85,119.86,8508
20090601|2009-05-22 12:00,22,119.86,119.87,119.77,119.82,4298
20090601|2009-05-22 12:30,22,119.84,119.88,119.77,119.86,1852
20090601|2009-05-22 13:00,22,119.86,119.86,119.83,119.84,673
20090601|2009-05-22 13:30,22,119.84,119.89,119.83,119.88,644
20090601|2009-05-22 14:00,22,119.87,119.89,119.85,119.89,228
20090601|2009-05-22 14:30,22,119.88,119.94,119.84,119.93,951
20090601|2009-05-22 15:00,22,119.94,119.94,119.94,119.94,15
20090601|2009-05-25 01:00,25,119.88,119.91,119.79,119.82,8371
20090601|2009-05-25 01:30,25,119.82,119.83,119.52,119.56,26463
20090601|2009-05-25 02:00,25,119.56,119.7,119.49,119.7,19483
20090601|2009-05-25 02:30,25,119.69,119.75,119.59,119.74,14691
20090601|2009-05-25 03:00,25,119.75,119.78,119.66,119.66,12454
20090601|2009-05-25 03:30,25,119.65,119.75,119.64,119.71,8369
20090601|2009-05-25 04:00,25,119.72,119.72,119.58,119.59,7210
20090601|2009-05-25 04:30,25,119.6,119.64,119.51,119.63,9378
20090601|2009-05-25 05:00,25,119.62,119.63,119.56,119.61,6476
20090601|2009-05-25 05:30,25,119.61,119.65,119.59,119.63,3190
20090601|2009-05-25 06:00,25,119.63,119.65,119.56,119.62,4917
20090601|2009-05-25 06:30,25,119.63,119.65,119.62,119.63,2108
20090601|2009-05-25 07:00,25,119.64,119.7,119.61,119.69,5350
20090601|2009-05-25 07:30,25,119.68,119.72,119.65,119.7,4862
20090601|2009-05-25 08:00,25,119.7,119.7,119.58,119.59,5182
20090601|2009-05-25 08:30,25,119.59,119.69,119.59,119.69,6081
20090601|2009-05-25 09:00,25,119.68,119.69,119.64,119.67,4576
20090601|2009-05-25 09:30,25,119.67,119.7,119.57,119.6,6339
20090601|2009-05-25 10:00,25,119.6,119.68,119.59,119.65,3336
20090601|2009-05-25 10:30,25,119.64,119.69,119.59,119.67,2363
20090601|2009-05-25 11:00,25,119.66,119.72,119.65,119.71,1031
20090601|2009-05-25 11:30,25,119.71,119.73,119.63,119.73,1323
20090601|2009-05-25 12:00,25,119.72,119.73,119.68,119.68,207
20090601|2009-05-25 12:30,25,119.68,119.7,119.67,119.67,59
20090601|2009-05-25 13:00,25,119.68,119.7,119.68,119.68,35
20090601|2009-05-25 13:30,25,119.7,119.71,119.7,119.7,31
20090601|2009-05-25 14:00,25,119.69,119.69,119.68,119.69,12
20090601|2009-05-25 14:30,25,119.68,119.69,119.56,119.57,390
20090601|2009-05-25 15:00,25,119.6,119.6,119.6,119.6,17
20090601|2009-05-26 01:00,26,119.65,119.82,119.65,119.78,13641
20090601|2009-05-26 01:30,26,119.79,119.86,119.77,119.81,12139
20090601|2009-05-26 02:00,26,119.8,119.85,119.72,119.85,28439
20090601|2009-05-26 02:30,26,119.85,119.91,119.83,119.89,25452
20090601|2009-05-26 03:00,26,119.9,119.94,119.84,119.87,21372
20090601|2009-05-26 03:30,26,119.87,119.93,119.71,119.77,42622
20090601|2009-05-26 04:00,26,119.77,119.84,119.71,119.78,24089
20090601|2009-05-26 04:30,26,119.79,119.81,119.72,119.73,23160
20090601|2009-05-26 05:00,26,119.74,119.92,119.68,119.85,32955
20090601|2009-05-26 05:30,26,119.86,119.95,119.85,119.9,20688
20090601|2009-05-26 06:00,26,119.9,119.91,119.8,119.85,9259
20090601|2009-05-26 06:30,26,119.85,119.92,119.75,119.8,17209
20090601|2009-05-26 07:00,26,119.8,119.9,119.75,119.87,20303
20090601|2009-05-26 07:30,26,119.88,119.91,119.79,119.87,15101
20090601|2009-05-26 08:00,26,119.88,120.05,119.85,120.02,34981
20090601|2009-05-26 08:30,26,120.01,120.03,119.86,119.86,56154
20090601|2009-05-26 09:00,26,119.86,119.9,119.61,119.67,79418
20090601|2009-05-26 09:30,26,119.68,119.71,119.59,119.64,35980
20090601|2009-05-26 10:00,26,119.64,119.68,119.38,119.39,72888
20090601|2009-05-26 10:30,26,119.39,119.5,119.37,119.42,29048
20090601|2009-05-26 11:00,26,119.42,119.45,119.33,119.36,13679
20090601|2009-05-26 11:30,26,119.37,119.42,119.29,119.39,9819
20090601|2009-05-26 12:00,26,119.4,119.46,119.38,119.41,3189
20090601|2009-05-26 12:30,26,119.41,119.46,119.37,119.37,1232
20090601|2009-05-26 13:00,26,119.37,119.39,119.35,119.37,403
20090601|2009-05-26 13:30,26,119.37,119.39,119.35,119.35,248
20090601|2009-05-26 14:00,26,119.34,119.35,119.27,119.3,1150
20090601|2009-05-26 14:30,26,119.29,119.29,119.21,119.23,1117
20090601|2009-05-26 15:00,26,119.23,119.23,119.23,119.23,4
20090601|2009-05-27 01:00,27,119.31,119.38,119.25,119.36,13794
20090601|2009-05-27 01:30,27,119.35,119.38,119.27,119.34,17491
20090601|2009-05-27 02:00,27,119.34,119.34,119.15,119.21,40325
20090601|2009-05-27 02:30,27,119.22,119.31,119.16,119.29,31806
20090601|2009-05-27 03:00,27,119.3,119.33,119.18,119.22,28228
20090601|2009-05-27 03:30,27,119.22,119.24,119.14,119.21,39026
20090601|2009-05-27 04:00,27,119.21,119.27,119.19,119.23,24591
20090601|2009-05-27 04:30,27,119.23,119.27,119.19,119.25,19890
20090601|2009-05-27 05:00,27,119.26,119.29,119.15,119.17,24521
20090601|2009-05-27 05:30,27,119.18,119.27,119.16,119.26,19267
20090601|2009-05-27 06:00,27,119.26,119.32,119.22,119.29,18982
20090601|2009-05-27 06:30,27,119.29,119.39,119.28,119.38,23191
20090601|2009-05-27 07:00,27,119.38,119.45,119.36,119.4,27693
20090601|2009-05-27 07:30,27,119.4,119.47,119.35,119.39,35251
20090601|2009-05-27 08:00,27,119.38,119.43,119.31,119.39,37561
20090601|2009-05-27 08:30,27,119.4,119.52,119.29,119.29,61595
20090601|2009-05-27 09:00,27,119.28,119.45,119.27,119.33,46859
20090601|2009-05-27 09:30,27,119.33,119.44,119.29,119.43,38276
20090601|2009-05-27 10:00,27,119.42,119.48,119.37,119.46,37727
20090601|2009-05-27 10:30,27,119.45,119.51,119.43,119.48,25064
20090601|2009-05-27 11:00,27,119.48,119.48,119.38,119.4,9178
20090601|2009-05-27 11:30,27,119.41,119.47,119.39,119.45,4961
20090601|2009-05-27 12:00,27,119.45,119.48,119.28,119.3,3847
20090601|2009-05-27 12:30,27,119.29,119.29,119.07,119.17,13010
20090601|2009-05-27 13:00,27,119.17,119.2,119.01,119.08,7664
20090601|2009-05-27 13:30,27,119.08,119.14,119.01,119.03,1985
20090601|2009-05-27 14:00,27,119.03,119.06,118.77,118.87,9726
20090601|2009-05-27 14:30,27,118.87,118.91,118.84,118.87,1161
20090601|2009-05-27 15:00,27,118.86,118.86,118.86,118.86,306
20090601|2009-05-28 01:00,28,118.83,118.98,118.82,118.92,29159
20090601|2009-05-28 01:30,28,118.93,119.01,118.88,118.95,22300
20090601|2009-05-28 02:00,28,118.95,119.07,118.9,118.96,36128
20090601|2009-05-28 02:30,28,118.96,119.12,118.96,119.11,38926
20090601|2009-05-28 03:00,28,119.1,119.12,119,119.06,44092
20090601|2009-05-28 03:30,28,119.06,119.06,118.94,118.98,51508
20090601|2009-05-28 04:00,28,118.98,119.01,118.89,118.94,42848
20090601|2009-05-28 04:30,28,118.94,119.05,118.91,119.03,35874
20090601|2009-05-28 05:00,28,119.03,119.04,118.98,119.02,14062
20090601|2009-05-28 05:30,28,119.02,119.04,119.01,119.03,11088
20090601|2009-05-28 06:00,28,119.02,119.03,118.95,118.98,11964
20090601|2009-05-28 06:30,28,118.97,119.02,118.92,119,11054
20090601|2009-05-28 07:00,28,119,119.03,118.92,118.98,17441
20090601|2009-05-28 07:30,28,118.99,119.04,118.92,119.03,22762
20090601|2009-05-28 08:00,28,119.03,119.31,119.03,119.21,79314
20090601|2009-05-28 08:30,28,119.22,119.29,119.13,119.17,43292
20090601|2009-05-28 09:00,28,119.18,119.29,119.1,119.19,41336
20090601|2009-05-28 09:30,28,119.18,119.33,119.18,119.28,35928
20090601|2009-05-28 10:00,28,119.27,119.27,119.12,119.15,33401
20090601|2009-05-28 10:30,28,119.16,119.19,118.99,119.04,23925
20090601|2009-05-28 11:00,28,119.04,119.05,118.88,118.91,18817
20090601|2009-05-28 11:30,28,118.91,118.96,118.85,118.93,9691
20090601|2009-05-28 12:00,28,118.92,119.07,118.83,118.91,7899
20090601|2009-05-28 12:30,28,118.91,119,118.89,118.95,1251
20090601|2009-05-28 13:00,28,118.96,119.04,118.93,118.96,1129
20090601|2009-05-28 13:30,28,118.96,119.03,118.95,118.97,886
20090601|2009-05-28 14:00,28,118.96,119.06,118.92,119.06,734
20090601|2009-05-28 14:30,28,119.06,119.1,119.06,119.1,1316
20090601|2009-05-28 15:00,28,119.11,119.11,119.11,119.11,10
20090601|2009-05-29 01:00,29,119.25,119.32,119.2,119.28,20100
20090601|2009-05-29 01:30,29,119.28,119.28,119.21,119.25,9485
20090601|2009-05-29 02:00,29,119.25,119.46,119.22,119.43,31368
20090601|2009-05-29 02:30,29,119.44,119.56,119.43,119.55,38475
20090601|2009-05-29 03:00,29,119.54,119.55,119.43,119.44,21548
20090601|2009-05-29 03:30,29,119.44,119.55,119.4,119.54,20383
20090601|2009-05-29 04:00,29,119.54,119.68,119.5,119.61,36725
20090601|2009-05-29 04:30,29,119.6,119.67,119.54,119.55,19945
20090601|2009-05-29 05:00,29,119.56,119.65,119.52,119.63,13277
20090601|2009-05-29 05:30,29,119.63,119.64,119.55,119.59,15811
20090601|2009-05-29 06:00,29,119.59,119.61,119.51,119.53,14044
20090601|2009-05-29 06:30,29,119.53,119.58,119.43,119.56,22555
20090601|2009-05-29 07:00,29,119.56,119.56,119.42,119.47,17478
20090601|2009-05-29 07:30,29,119.46,119.65,119.45,119.56,33158
20090601|2009-05-29 08:00,29,119.56,119.58,119.17,119.21,58442
20090601|2009-05-29 08:30,29,119.22,119.52,119.21,119.36,64649
20090601|2009-05-29 09:00,29,119.36,119.41,119.15,119.28,55730
20090601|2009-05-29 09:30,29,119.28,119.47,119.27,119.47,32923
20090601|2009-05-29 10:00,29,119.48,119.74,119.45,119.71,69626
20090601|2009-05-29 10:30,29,119.7,119.76,119.66,119.7,35406
20090601|2009-05-29 11:00,29,119.69,119.77,119.69,119.74,12990
20090601|2009-05-29 11:30,29,119.73,119.76,119.69,119.69,7971
20090601|2009-05-29 12:00,29,119.7,119.84,119.69,119.76,6260
20090601|2009-05-29 12:30,29,119.76,119.76,119.69,119.73,423
20090601|2009-05-29 13:00,29,119.72,119.73,119.7,119.72,1827
20090601|2009-05-29 13:30,29,119.71,119.76,119.7,119.74,756
20090601|2009-05-29 14:00,29,119.76,119.8,119.73,119.75,579
20090601|2009-05-29 14:30,29,119.75,119.81,119.75,119.8,909
20090601|2009-05-29 15:00,29,119.79,119.79,119.79,119.79,92
20090601|2009-06-01 01:00,1,119.6,119.65,119.54,119.59,12914
20090601|2009-06-01 01:30,1,119.59,119.72,119.56,119.66,9919
20090601|2009-06-01 02:00,1,119.67,119.67,119.4,119.56,27165
20090601|2009-06-01 02:30,1,119.57,119.63,119.5,119.52,19159
20090601|2009-06-01 03:00,1,119.52,119.63,119.51,119.52,16755
20090601|2009-06-01 03:30,1,119.52,119.58,119.47,119.48,13564
20090601|2009-06-01 04:00,1,119.48,119.59,119.47,119.56,9797
20090601|2009-06-01 04:30,1,119.57,119.65,119.53,119.63,17789
20090601|2009-06-01 05:00,1,119.62,119.73,119.59,119.71,15341
20090601|2009-06-01 05:30,1,119.71,119.75,119.59,119.67,13936
20090601|2009-06-01 06:00,1,119.66,119.68,119.61,119.64,5124
20090601|2009-06-01 06:30,1,119.63,119.69,119.56,119.57,10779
20090601|2009-06-01 07:00,1,119.56,119.58,119.47,119.48,12522
20090601|2009-06-01 07:30,1,119.47,119.49,119.36,119.37,25317
20090601|2009-06-01 08:00,1,119.36,119.38,119.03,119.06,44401
20090601|2009-06-01 08:30,1,119.06,119.27,119.03,119.2,33532
20090601|2009-06-01 09:00,1,119.19,119.24,118.98,119.07,41149
20090601|2009-06-01 09:30,1,119.07,119.14,118.99,118.99,19843
20090601|2009-06-01 10:00,1,119,119.04,118.92,119.03,32184
20090601|2009-06-01 10:30,1,119.03,119.09,119,119.04,10642
20090601|2009-06-01 11:00,1,119.04,119.05,118.9,118.92,7938
20090601|2009-06-01 11:30,1,118.93,118.98,118.75,118.8,16686
20090601|2009-06-01 12:00,1,118.8,118.88,118.8,118.87,4968
20090601|2009-06-01 12:30,1,118.87,118.91,118.7,118.74,3614
20090601|2009-06-01 13:00,1,118.74,118.74,118.64,118.72,4201
20090601|2009-06-01 13:30,1,118.72,118.73,118.66,118.73,1795
20090601|2009-06-01 14:00,1,118.71,118.73,118.63,118.63,1267
20090601|2009-06-01 14:30,1,118.63,118.71,118.63,118.69,1301
20090601|2009-06-01 15:00,1,118.75,118.75,118.75,118.75,52
20090601|2009-06-02 01:00,2,118.89,118.93,118.76,118.8,21467
20090601|2009-06-02 01:30,2,118.8,118.98,118.76,118.93,17033
20090601|2009-06-02 02:00,2,118.94,119.03,118.9,119.03,27677
20090601|2009-06-02 02:30,2,119.03,119.07,118.95,119,36518
20090601|2009-06-02 03:00,2,119,119.15,118.98,119.13,28854
20090601|2009-06-02 03:30,2,119.14,119.14,119.06,119.08,30924
20090601|2009-06-02 04:00,2,119.08,119.1,119.01,119.07,27699
20090601|2009-06-02 04:30,2,119.06,119.22,118.99,119.12,53921
20090601|2009-06-02 05:00,2,119.12,119.24,119.1,119.22,35973
20090601|2009-06-02 05:30,2,119.21,119.27,119.18,119.2,32695
20090601|2009-06-02 06:00,2,119.2,119.23,119.07,119.13,25461
20090601|2009-06-02 06:30,2,119.13,119.2,119.07,119.12,18379
20090601|2009-06-02 07:00,2,119.12,119.18,119.05,119.17,20992
20090601|2009-06-02 07:30,2,119.16,119.18,119.03,119.05,40229
20090601|2009-06-02 08:00,2,119.06,119.15,119.06,119.12,36606
20090601|2009-06-02 08:30,2,119.11,119.2,119.02,119.05,74776
20090601|2009-06-02 09:00,2,119.05,119.1,118.92,119.05,72809
20090601|2009-06-02 09:30,2,119.04,119.09,118.88,119.03,47319
20090601|2009-06-02 10:00,2,119.04,119.07,118.95,119.05,29323
20090601|2009-06-02 10:30,2,119.05,119.12,119,119.11,24452
20090601|2009-06-02 11:00,2,119.11,119.12,119.03,119.09,10057
20090601|2009-06-02 11:30,2,119.09,119.13,119.04,119.08,8035
20090601|2009-06-02 12:00,2,119.07,119.07,118.97,118.98,6995
20090601|2009-06-02 12:30,2,118.98,119.01,118.93,118.99,2166
20090601|2009-06-02 13:00,2,118.99,119.02,118.95,118.96,8588
20090601|2009-06-02 13:30,2,118.97,119.08,118.97,119.08,1472
20090601|2009-06-02 14:00,2,119.09,119.13,119.06,119.09,972
20090601|2009-06-02 14:30,2,119.09,119.14,119.07,119.11,1253
20090601|2009-06-02 15:00,2,119.11,119.11,119.11,119.11,133
20090601|2009-06-03 01:00,3,119.1,119.12,118.9,118.98,39253
20090601|2009-06-03 01:30,3,118.97,118.98,118.86,118.91,34413
20090601|2009-06-03 02:00,3,118.91,119.02,118.91,118.98,31015
20090601|2009-06-03 02:30,3,118.98,119.26,118.97,119.24,51063
20090601|2009-06-03 03:00,3,119.25,119.39,119.14,119.31,70025
20090601|2009-06-03 03:30,3,119.31,119.41,119.26,119.38,82995
20090601|2009-06-03 04:00,3,119.38,119.78,119.38,119.62,120241
20090601|2009-06-03 04:30,3,119.63,119.75,119.61,119.68,49877
20090601|2009-06-03 05:00,3,119.68,119.83,119.63,119.66,59428
20090601|2009-06-03 05:30,3,119.66,119.82,119.58,119.63,49352
20090601|2009-06-03 06:00,3,119.63,119.75,119.63,119.72,28745
20090601|2009-06-03 06:30,3,119.71,119.77,119.66,119.66,26715
20090601|2009-06-03 07:00,3,119.67,119.78,119.61,119.7,67668
20090601|2009-06-03 07:30,3,119.71,119.72,119.58,119.68,57564
20090601|2009-06-03 08:00,3,119.67,119.71,119.59,119.61,35678
20090601|2009-06-03 08:30,3,119.61,119.75,119.56,119.75,60320
20090601|2009-06-03 09:00,3,119.75,119.99,119.62,119.92,99140
20090601|2009-06-03 09:30,3,119.92,119.93,119.74,119.76,44473
20090601|2009-06-03 10:00,3,119.76,119.88,119.73,119.81,46092
20090601|2009-06-03 10:30,3,119.81,119.92,119.74,119.89,42477
20090601|2009-06-03 11:00,3,119.89,119.95,119.8,119.82,13163
20090601|2009-06-03 11:30,3,119.81,119.85,119.78,119.84,12670
20090601|2009-06-03 12:00,3,119.85,119.91,119.83,119.86,3498
20090601|2009-06-03 12:30,3,119.86,119.91,119.81,119.91,3064
20090601|2009-06-03 13:00,3,119.91,119.92,119.84,119.85,1152
20090601|2009-06-03 13:30,3,119.85,119.91,119.82,119.83,1001
20090601|2009-06-03 14:00,3,119.83,119.89,119.81,119.84,503
20090601|2009-06-03 14:30,3,119.85,119.9,119.8,119.8,599
20090601|2009-06-03 15:00,3,119.83,119.83,119.83,119.83,6
20090601|2009-06-04 01:00,4,119.72,119.72,119.6,119.65,24574
20090601|2009-06-04 01:30,4,119.65,119.71,119.53,119.64,20425
20090601|2009-06-04 02:00,4,119.64,119.67,119.51,119.56,36511
20090601|2009-06-04 02:30,4,119.56,119.7,119.54,119.64,52149
20090601|2009-06-04 03:00,4,119.64,119.65,119.56,119.58,68317
20090601|2009-06-04 03:30,4,119.57,119.73,119.56,119.66,70338
20090601|2009-06-04 04:00,4,119.66,119.79,119.65,119.77,49322
20090601|2009-06-04 04:30,4,119.77,119.79,119.62,119.69,50907
20090601|2009-06-04 05:00,4,119.69,119.78,119.67,119.77,34508
20090601|2009-06-04 05:30,4,119.77,119.81,119.76,119.81,21710
20090601|2009-06-04 06:00,4,119.8,119.9,119.74,119.84,21349
20090601|2009-06-04 06:30,4,119.84,119.89,119.76,119.88,39156
20090601|2009-06-04 07:00,4,119.89,119.93,119.83,119.88,47022
20090601|2009-06-04 07:30,4,119.88,119.97,119.46,119.66,94258
20090601|2009-06-04 08:00,4,119.66,119.68,119.36,119.48,66693
20090601|2009-06-04 08:30,4,119.49,119.5,119.13,119.24,77543
20090601|2009-06-04 09:00,4,119.25,119.38,119.23,119.3,37476
20090601|2009-06-04 09:30,4,119.3,119.33,119.17,119.31,40641
20090601|2009-06-04 10:00,4,119.31,119.32,119.09,119.19,33701
20090601|2009-06-04 10:30,4,119.2,119.23,119.15,119.21,22341
20090601|2009-06-04 11:00,4,119.2,119.37,119.2,119.28,15556
20090601|2009-06-04 11:30,4,119.27,119.34,119.24,119.31,8175
20090601|2009-06-04 12:00,4,119.31,119.32,119.26,119.3,3426
20090601|2009-06-04 12:30,4,119.29,119.29,119.22,119.24,1406
20090601|2009-06-04 13:00,4,119.24,119.25,119.1,119.16,1052
20090601|2009-06-04 13:30,4,119.16,119.18,119.05,119.11,2598
20090601|2009-06-04 14:00,4,119.1,119.17,119.04,119.15,1828
20090601|2009-06-04 14:30,4,119.15,119.19,119.11,119.12,831
20090601|2009-06-04 15:00,4,119.1,119.1,119.1,119.1,20
20090601|2009-06-05 01:00,5,119.09,119.18,119,119.11,13851
20090601|2009-06-05 01:30,5,119.1,119.19,119.05,119.07,12980
20090601|2009-06-05 02:00,5,119.07,119.11,118.93,119.05,26868
20090601|2009-06-05 02:30,5,119.05,119.17,119.02,119.03,25342
20090601|2009-06-05 03:00,5,119.03,119.15,119.03,119.14,19646
20090601|2009-06-05 03:30,5,119.15,119.15,118.95,119.07,20585
20090601|2009-06-05 04:00,5,119.06,119.12,119.01,119.07,15839
20090601|2009-06-05 04:30,5,119.07,119.32,119.05,119.28,21496
20090601|2009-06-05 05:00,5,119.27,119.32,119.22,119.22,14690
20090601|2009-06-05 05:30,5,119.23,119.23,119.12,119.14,12931
20090601|2009-06-05 06:00,5,119.14,119.15,119.03,119.04,8429
20090601|2009-06-05 06:30,5,119.04,119.08,118.99,119.02,9867
20090601|2009-06-05 07:00,5,119.01,119.03,118.51,118.51,22668
20090601|2009-06-05 07:30,5,118.52,118.78,118.48,118.68,27249
20090601|2009-06-05 08:00,5,118.68,118.72,118.55,118.55,17341
20090601|2009-06-05 08:30,5,118.56,118.82,118.5,118.74,14467
20090601|2009-06-05 09:00,5,118.74,118.79,118.5,118.53,8935
20090601|2009-06-05 09:30,5,118.54,118.54,118.21,118.33,15311
20090601|2009-06-05 10:00,5,118.32,118.49,118.31,118.49,9157
20090601|2009-06-05 10:30,5,118.49,118.5,118.35,118.42,2859
20090601|2009-06-05 11:00,5,118.42,118.44,118.37,118.39,1717
20090601|2009-06-05 11:30,5,118.38,118.45,118.37,118.37,1078
20090601|2009-06-05 12:00,5,118.35,118.39,118.27,118.28,291
20090601|2009-06-05 12:30,5,118.26,118.29,118.26,118.29,267
20090601|2009-06-05 13:00,5,118.28,118.34,118.26,118.27,236
20090601|2009-06-05 13:30,5,118.29,118.32,118.22,118.3,113
20090601|2009-06-05 14:00,5,118.33,118.35,118.28,118.29,145
20090601|2009-06-05 14:30,5,118.29,118.34,118.26,118.32,60
20090601|2009-06-05 15:00,5,118.25,118.25,118.25,118.25,2
20090601|2009-06-08 01:00,8,118.16,118.58,118.13,118.39,3939
20090601|2009-06-08 01:30,8,118.41,118.45,118.28,118.33,1796
20090601|2009-06-08 02:00,8,118.33,118.5,118.33,118.39,3010
20090601|2009-06-08 02:30,8,118.38,118.4,118.19,118.34,4796
20090601|2009-06-08 03:00,8,118.34,118.37,118.3,118.35,2808
20090601|2009-06-08 03:30,8,118.36,118.46,118.34,118.45,2812
20090601|2009-06-08 04:00,8,118.45,118.49,118.42,118.44,988
20090601|2009-06-08 04:30,8,118.45,118.57,118.44,118.54,1733
20090601|2009-06-08 05:00,8,118.54,118.6,118.48,118.53,1610
20090901|2009-02-02 14:30,2,124.99,124.99,124.99,124.99,1
20090901|2009-03-05 08:30,5,123.9,123.9,123.9,123.9,1
20090901|2009-03-06 10:00,6,124.8,124.8,124.8,124.8,1
20090901|2009-03-09 03:30,9,124.58,124.6,124.58,124.6,37
20090901|2009-03-09 04:30,9,124.73,124.73,124.73,124.73,1313
20090901|2009-03-10 10:30,10,123.88,123.88,123.8,123.8,118
20090901|2009-03-10 12:00,10,123.85,123.85,123.85,123.85,1
20090901|2009-03-11 06:00,11,122.96,123.01,122.96,123.01,2
20090901|2009-03-11 08:30,11,123.22,123.22,123.22,123.22,1
20090901|2009-03-11 09:00,11,123.24,123.24,123.24,123.24,50
20090901|2009-03-12 08:30,12,124.03,124.03,124.03,124.03,1
20090901|2009-03-12 10:30,12,123.9,123.9,123.9,123.9,1
20090901|2009-03-13 06:00,13,122.83,122.83,122.83,122.83,2
20090901|2009-03-13 07:30,13,122.61,122.61,122.61,122.61,1
20090901|2009-03-13 09:00,13,122.8,122.8,122.8,122.8,2
20090901|2009-03-13 10:00,13,123.05,123.05,123.05,123.05,1
20090901|2009-03-13 12:00,13,123.15,123.15,123.15,123.15,1
20090901|2009-03-13 12:30,13,123.12,123.12,123.12,123.12,2
20090901|2009-03-16 10:30,16,122.56,122.56,122.52,122.52,3
20090901|2009-03-17 09:30,17,122.46,122.46,122.46,122.46,6
20090901|2009-03-17 10:00,17,122.13,122.14,122.13,122.14,6
20090901|2009-03-17 11:00,17,122.04,122.08,122.04,122.08,2
20090901|2009-03-17 12:00,17,121.95,121.95,121.95,121.95,1
20090901|2009-03-18 04:00,18,121.62,121.62,121.62,121.62,1
20090901|2009-03-18 09:30,18,121.71,121.74,121.71,121.74,2
20090901|2009-03-18 13:30,18,123.03,123.57,123.03,123.56,6
20090901|2009-03-18 14:00,18,123.51,123.51,123.51,123.51,1
20090901|2009-03-18 14:30,18,123.62,123.62,123.62,123.62,2
20090901|2009-03-18 15:30,18,123.64,123.64,123.64,123.64,2
20090901|2009-03-19 02:00,19,123.59,123.59,123.59,123.59,1
20090901|2009-03-19 03:00,19,123.55,123.55,123.29,123.29,3
20090901|2009-03-19 05:00,19,123.14,123.15,123.14,123.15,2
20090901|2009-03-19 05:30,19,122.96,122.96,122.96,122.96,1
20090901|2009-03-19 06:00,19,122.92,122.92,122.92,122.92,1
20090901|2009-03-19 09:00,19,123.42,123.42,123.42,123.42,3
20090901|2009-03-19 10:00,19,123.25,123.25,123.25,123.25,1
20090901|2009-03-19 11:00,19,123.38,123.38,123.38,123.38,2
20090901|2009-03-20 02:30,20,123.55,123.55,123.55,123.55,2
20090901|2009-03-20 04:00,20,123.4,123.4,123.4,123.4,1
20090901|2009-03-20 05:30,20,123.49,123.49,123.49,123.49,1
20090901|2009-03-20 07:30,20,123.44,123.44,123.44,123.44,1
20090901|2009-03-20 08:00,20,123.6,123.6,123.6,123.6,2
20090901|2009-03-20 09:00,20,123.7,123.7,123.7,123.7,1
20090901|2009-03-20 11:00,20,123.89,123.89,123.89,123.89,1
20090901|2009-03-20 11:30,20,123.92,123.93,123.92,123.93,2
20090901|2009-03-23 02:00,23,123.95,124.05,123.95,124.05,3
20090901|2009-03-23 03:00,23,123.86,123.86,123.86,123.86,1
20090901|2009-03-23 03:30,23,123.68,123.68,123.68,123.68,1
20090901|2009-03-23 06:30,23,123.65,123.68,123.65,123.68,3
20090901|2009-03-23 08:00,23,123.77,123.77,123.77,123.77,12
20090901|2009-03-23 08:30,23,123.89,123.89,123.89,123.89,1
20090901|2009-03-23 10:00,23,123.7,123.7,123.66,123.66,2
20090901|2009-03-23 11:00,23,123.6,123.6,123.6,123.6,1
20090901|2009-03-24 02:00,24,123.13,123.13,123.13,123.13,1
20090901|2009-03-24 03:00,24,122.87,122.9,122.85,122.9,3
20090901|2009-03-24 04:00,24,122.94,122.94,122.94,122.94,1
20090901|2009-03-24 05:00,24,122.8,122.8,122.8,122.8,1
20090901|2009-03-24 07:30,24,122.7,122.7,122.7,122.7,1
20090901|2009-03-24 12:30,24,122.28,122.28,122.23,122.23,7
20090901|2009-03-25 03:30,25,122.29,122.29,122.29,122.29,1
20090901|2009-03-25 05:00,25,122.3,122.3,122.3,122.3,1
20090901|2009-03-25 05:30,25,122.08,122.08,122.08,122.08,1
20090901|2009-03-26 05:00,26,122.24,122.24,122.24,122.24,1
20090901|2009-03-26 08:00,26,122.46,122.46,122.46,122.46,1
20090901|2009-03-26 13:30,26,122.63,122.63,122.63,122.63,1
20090901|2009-03-27 03:00,27,122.88,123.08,122.88,123.08,3
20090901|2009-03-27 04:00,27,122.99,122.99,122.99,122.99,1
20090901|2009-03-27 05:00,27,122.74,122.74,122.74,122.74,1
20090901|2009-03-27 05:30,27,122.86,122.86,122.86,122.86,1
20090901|2009-03-27 06:30,27,123.1,123.1,123.1,123.1,2
20090901|2009-03-27 07:30,27,122.92,122.92,122.92,122.92,1
20090901|2009-03-27 08:30,27,123.03,123.03,123,123,3
20090901|2009-03-27 09:00,27,123.07,123.07,123.07,123.07,1
20090901|2009-03-27 11:00,27,122.98,122.98,122.98,122.98,2
20090901|2009-03-27 11:30,27,122.89,122.89,122.89,122.89,1
20090901|2009-03-27 12:00,27,122.66,122.66,122.61,122.61,2
20090901|2009-03-30 01:30,30,123,123,123,123,1
20090901|2009-03-30 02:30,30,123.43,123.43,123.43,123.43,1
20090901|2009-03-30 04:00,30,123.51,123.51,123.43,123.43,2
20090901|2009-03-30 04:30,30,123.46,123.54,123.46,123.54,2
20090901|2009-03-30 07:30,30,123.51,123.51,123.42,123.42,2
20090901|2009-03-30 08:00,30,123.39,123.39,123.39,123.39,1
20090901|2009-03-31 01:00,31,123.46,123.46,123.46,123.46,2
20090901|2009-03-31 01:30,31,123.43,123.45,123.43,123.45,2
20090901|2009-03-31 04:00,31,123.84,123.84,123.84,123.84,1
20090901|2009-03-31 08:00,31,123.9,123.9,123.9,123.9,1
20090901|2009-04-01 04:00,1,124.05,124.05,124.05,124.05,1
20090901|2009-04-01 09:00,1,123.8,123.8,123.8,123.8,1
20090901|2009-04-01 10:00,1,123.83,123.83,123.83,123.83,1
20090901|2009-04-02 01:30,2,123.65,123.65,123.65,123.65,1
20090901|2009-04-02 02:00,2,123.58,123.58,123.58,123.58,1
20090901|2009-04-02 03:00,2,123.49,123.49,123.49,123.49,1
20090901|2009-04-02 05:00,2,123.32,123.32,123.32,123.32,1
20090901|2009-04-02 06:30,2,123.27,123.27,123.17,123.19,4
20090901|2009-04-02 07:00,2,123.06,123.06,123.06,123.06,1
20090901|2009-04-02 07:30,2,123.11,123.2,123.11,123.2,2
20090901|2009-04-02 08:00,2,123.18,123.18,123.18,123.18,1
20090901|2009-04-02 09:00,2,122.87,122.87,122.74,122.83,7
20090901|2009-04-02 09:30,2,122.75,122.75,122.68,122.68,3
20090901|2009-04-02 10:00,2,122.17,122.29,122.17,122.29,5
20090901|2009-04-02 12:30,2,122.33,122.33,122.33,122.33,2
20090901|2009-04-03 03:30,3,122.36,122.36,122.36,122.36,1
20090901|2009-04-03 07:30,3,121.92,121.92,121.92,121.92,1
20090901|2009-04-03 10:00,3,121.8,121.8,121.8,121.8,1
20090901|2009-04-03 13:30,3,121.34,121.34,121.34,121.34,1
20090901|2009-04-03 14:30,3,121.33,121.51,121.29,121.29,7
20090901|2009-04-06 01:30,6,121.55,121.55,121.55,121.55,1
20090901|2009-04-06 03:30,6,121.46,121.46,121.46,121.46,1
20090901|2009-04-06 08:00,6,121.75,121.75,121.75,121.75,1
20090901|2009-04-06 08:30,6,121.75,121.75,121.71,121.71,2
20090901|2009-04-06 15:00,6,121.8,121.8,121.8,121.8,7
20090901|2009-04-07 01:30,7,121.62,121.62,121.62,121.62,1
20090901|2009-04-07 03:00,7,121.6,121.6,121.6,121.6,1
20090901|2009-04-07 04:00,7,121.68,121.68,121.68,121.68,1
20090901|2009-04-07 08:30,7,121.77,121.77,121.77,121.77,1
20090901|2009-04-07 09:00,7,121.9,121.9,121.9,121.9,1
20090901|2009-04-07 09:30,7,121.71,121.71,121.71,121.71,1
20090901|2009-04-07 11:00,7,121.68,121.68,121.68,121.68,1
20090901|2009-04-08 08:30,8,121.68,121.68,121.68,121.68,1
20090901|2009-04-08 09:00,8,121.82,121.82,121.82,121.82,1
20090901|2009-04-08 10:30,8,121.62,121.62,121.62,121.62,1
20090901|2009-04-08 12:00,8,121.54,121.54,121.48,121.48,3
20090901|2009-04-09 01:00,9,121.48,121.48,121.48,121.48,1
20090901|2009-04-09 02:30,9,121.34,121.36,121.2,121.2,3
20090901|2009-04-09 04:00,9,121.33,121.33,121.18,121.18,3
20090901|2009-04-09 05:00,9,121.2,121.21,121.2,121.21,2
20090901|2009-04-09 06:00,9,121.3,121.3,121.3,121.3,1
20090901|2009-04-09 10:30,9,121.51,121.51,121.51,121.51,2
20090901|2009-04-09 11:30,9,121.57,121.57,121.57,121.57,1
20090901|2009-04-09 12:30,9,121.51,121.51,121.51,121.51,1
20090901|2009-04-14 01:00,14,121.77,121.77,121.77,121.77,1
20090901|2009-04-14 01:30,14,121.76,121.76,121.76,121.76,1
20090901|2009-04-14 06:30,14,121.69,121.69,121.69,121.69,3
20090901|2009-04-14 11:30,14,121.83,121.83,121.81,121.81,40
20090901|2009-04-15 04:30,15,122.12,122.12,122.12,122.12,1
20090901|2009-04-15 05:00,15,122.11,122.11,122.11,122.11,2
20090901|2009-04-15 06:30,15,122.17,122.17,122.17,122.17,1
20090901|2009-04-15 07:30,15,122.22,122.22,122.22,122.22,4
20090901|2009-04-15 10:00,15,122.33,122.33,122.33,122.33,1
20090901|2009-04-15 11:30,15,122.22,122.22,122.1,122.1,17
20090901|2009-04-16 07:30,16,121.82,121.82,121.82,121.82,1
20090901|2009-04-16 08:00,16,121.8,121.8,121.74,121.74,3
20090901|2009-04-16 09:00,16,121.94,121.94,121.94,121.94,2
20090901|2009-04-16 11:30,16,121.95,121.95,121.95,121.95,1
20090901|2009-04-16 13:30,16,121.95,121.95,121.95,121.95,1
20090901|2009-04-16 14:30,16,121.93,121.93,121.93,121.93,1
20090901|2009-04-17 02:00,17,121.87,121.96,121.87,121.96,4
20090901|2009-04-17 04:30,17,121.97,121.97,121.97,121.97,1
20090901|2009-04-17 06:00,17,121.87,121.87,121.87,121.87,1
20090901|2009-04-17 07:00,17,121.54,121.54,121.42,121.42,3
20090901|2009-04-17 07:30,17,121.44,121.44,121.44,121.44,1
20090901|2009-04-17 08:00,17,121.31,121.33,121.31,121.33,3
20090901|2009-04-17 08:30,17,121.31,121.31,121.3,121.3,2
20090901|2009-04-17 09:30,17,121.28,121.28,121.28,121.28,1
20090901|2009-04-17 10:00,17,121.21,121.25,121.21,121.25,2
20090901|2009-04-20 09:00,20,122.19,122.19,122.19,122.19,1
20090901|2009-04-20 10:00,20,122.31,122.31,122.31,122.31,2
20090901|2009-04-20 11:00,20,122.43,122.43,122.43,122.43,1
20090901|2009-04-21 02:00,21,122.61,122.61,122.61,122.61,1
20090901|2009-04-21 03:30,21,122.69,122.69,122.69,122.69,7
20090901|2009-04-21 04:00,21,122.44,122.44,122.44,122.44,1
20090901|2009-04-21 04:30,21,122.28,122.29,122.28,122.29,5
20090901|2009-04-21 06:00,21,122.68,122.7,122.59,122.7,3
20090901|2009-04-21 08:00,21,122.83,122.87,122.83,122.87,7
20090901|2009-04-21 09:00,21,122.76,122.76,122.76,122.76,1
20090901|2009-04-21 09:30,21,122.86,122.88,122.84,122.84,17
20090901|2009-04-21 10:00,21,122.6,122.6,122.53,122.53,7
20090901|2009-04-21 10:30,21,122.42,122.42,122.42,122.42,4
20090901|2009-04-21 11:00,21,122.38,122.38,122.38,122.38,1
20090901|2009-04-22 01:30,22,122.28,122.28,122.28,122.28,1
20090901|2009-04-22 02:00,22,122.28,122.28,122.28,122.28,1
20090901|2009-04-22 03:30,22,122.45,122.45,122.45,122.45,1
20090901|2009-04-22 04:00,22,122.56,122.56,122.56,122.56,1
20090901|2009-04-22 06:30,22,122.38,122.38,122.38,122.38,1
20090901|2009-04-22 07:00,22,122.69,122.69,122.6,122.6,4
20090901|2009-04-22 08:30,22,122.32,122.32,122.32,122.32,1
20090901|2009-04-22 09:30,22,121.89,121.89,121.89,121.89,1
20090901|2009-04-22 11:00,22,121.88,121.88,121.88,121.88,1
20090901|2009-04-22 11:30,22,121.88,121.88,121.88,121.88,1
20090901|2009-04-22 13:30,22,121.8,121.8,121.8,121.8,1
20090901|2009-04-22 14:00,22,121.83,121.83,121.83,121.83,2
20090901|2009-04-23 03:00,23,121.59,121.59,121.55,121.55,4
20090901|2009-04-23 04:30,23,121.68,121.68,121.68,121.68,1
20090901|2009-04-23 07:00,23,121.66,121.66,121.61,121.61,3
20090901|2009-04-23 08:00,23,121.82,121.93,121.82,121.87,117
20090901|2009-04-23 08:30,23,121.75,121.75,121.75,121.75,2
20090901|2009-04-23 10:00,23,121.56,121.56,121.56,121.56,2
20090901|2009-04-24 01:30,24,121.92,121.92,121.92,121.92,1
20090901|2009-04-24 02:00,24,121.87,121.87,121.84,121.84,6
20090901|2009-04-24 02:30,24,121.8,121.8,121.8,121.8,1
20090901|2009-04-24 04:30,24,121.95,122.02,121.95,122.02,7
20090901|2009-04-24 07:00,24,122.03,122.03,122.03,122.03,1
20090901|2009-04-24 07:30,24,122.12,122.12,122.12,122.12,1
20090901|2009-04-24 08:30,24,121.96,121.96,121.85,121.85,2
20090901|2009-04-24 09:30,24,121.95,121.95,121.95,121.95,1
20090901|2009-04-24 10:30,24,121.92,121.92,121.92,121.92,1
20090901|2009-04-24 11:00,24,122.02,122.02,122.02,122.02,1
20090901|2009-04-27 01:00,27,122.25,122.65,122.25,122.65,2
20090901|2009-04-27 02:00,27,122.67,122.67,122.67,122.67,2
20090901|2009-04-27 02:30,27,122.74,122.74,122.74,122.74,2
20090901|2009-04-27 03:00,27,122.5,122.56,122.5,122.56,3
20090901|2009-04-27 03:30,27,122.56,122.56,122.56,122.56,8
20090901|2009-04-27 07:30,27,122.47,122.47,122.46,122.46,2
20090901|2009-04-27 10:30,27,122.26,122.26,122.26,122.26,1
20090901|2009-04-27 12:30,27,122.47,122.47,122.47,122.47,1
20090901|2009-04-28 01:00,28,122.77,122.77,122.74,122.74,3
20090901|2009-04-28 01:30,28,122.75,122.75,122.74,122.74,4
20090901|2009-04-28 02:00,28,122.74,122.74,122.7,122.7,4
20090901|2009-04-28 04:30,28,122.65,122.65,122.65,122.65,1
20090901|2009-04-28 05:00,28,122.64,122.64,122.64,122.64,1
20090901|2009-04-28 05:30,28,122.63,122.63,122.63,122.63,1
20090901|2009-04-28 09:00,28,122.44,122.44,122.4,122.4,5
20090901|2009-04-28 09:30,28,122.33,122.33,122.33,122.33,1
20090901|2009-04-28 10:00,28,122.5,122.5,122.5,122.5,1
20090901|2009-04-28 12:00,28,122.42,122.42,122.42,122.42,1
20090901|2009-04-28 13:00,28,122.35,122.35,122.31,122.31,2
20090901|2009-04-29 01:30,29,122,122,121.86,121.86,5
20090901|2009-04-29 02:00,29,121.8,121.8,121.8,121.8,1
20090901|2009-04-29 05:30,29,122.03,122.03,122.03,122.03,1
20090901|2009-04-29 09:00,29,122.44,122.44,122.44,122.44,1
20090901|2009-04-29 11:00,29,122.63,122.63,122.63,122.63,1
20090901|2009-04-29 13:00,29,122.4,122.4,122.4,122.4,1
20090901|2009-04-29 14:00,29,122.32,122.32,122.32,122.32,1
20090901|2009-04-30 02:00,30,122.02,122.02,122.01,122.01,2
20090901|2009-04-30 03:30,30,121.87,121.88,121.85,121.88,4
20090901|2009-04-30 14:30,30,122.33,122.33,122.33,122.33,1
20090901|2009-05-04 01:00,4,122.1,122.1,122.1,122.1,1
20090901|2009-05-04 01:30,4,122.03,122.03,122.03,122.03,1
20090901|2009-05-04 02:00,4,121.97,121.97,121.97,121.97,1
20090901|2009-05-04 02:30,4,122.04,122.04,122.04,122.04,1
20090901|2009-05-04 05:00,4,122.22,122.22,122.22,122.22,1
20090901|2009-05-04 06:00,4,122.14,122.14,122.14,122.14,1
20090901|2009-05-04 06:30,4,122.09,122.09,122.09,122.09,1
20090901|2009-05-04 09:00,4,121.75,121.75,121.43,121.43,7
20090901|2009-05-04 09:30,4,121.54,121.54,121.48,121.48,8
20090901|2009-05-04 10:00,4,121.5,121.58,121.5,121.58,16
20090901|2009-05-04 11:00,4,121.53,121.53,121.53,121.53,1
20090901|2009-05-04 11:30,4,121.47,121.47,121.47,121.47,1
20090901|2009-05-05 01:30,5,121.45,121.45,121.45,121.45,1
20090901|2009-05-05 02:30,5,121.62,121.62,121.62,121.62,1
20090901|2009-05-05 04:00,5,121.48,121.48,121.48,121.48,1
20090901|2009-05-05 05:00,5,121.6,121.6,121.6,121.6,1
20090901|2009-05-05 06:30,5,121.72,121.72,121.72,121.72,1
20090901|2009-05-05 08:00,5,121.65,121.65,121.65,121.65,2
20090901|2009-05-05 09:00,5,121.81,121.81,121.81,121.81,1
20090901|2009-05-05 09:30,5,121.83,121.86,121.83,121.86,2
20090901|2009-05-05 10:00,5,121.88,121.88,121.88,121.88,100
20090901|2009-05-06 01:00,6,121.99,121.99,121.99,121.99,1
20090901|2009-05-06 03:30,6,121.61,121.61,121.61,121.61,1
20090901|2009-05-06 04:00,6,121.58,121.58,121.58,121.58,5
20090901|2009-05-06 06:30,6,121.66,121.66,121.66,121.66,24
20090901|2009-05-06 07:00,6,121.51,121.51,121.51,121.51,1
20090901|2009-05-06 07:30,6,121.41,121.41,121.41,121.41,1
20090901|2009-05-06 10:30,6,121.61,121.61,121.61,121.61,1
20090901|2009-05-06 11:00,6,121.56,121.56,121.56,121.56,1
20090901|2009-05-06 12:30,6,121.8,121.8,121.8,121.8,1
20090901|2009-05-06 14:30,6,121.59,121.59,121.59,121.59,15
20090901|2009-05-07 03:30,7,121.04,121.1,121.02,121.1,3
20090901|2009-05-07 04:00,7,120.7,120.8,120.6,120.8,3
20090901|2009-05-07 04:30,7,120.6,120.66,120.6,120.66,3
20090901|2009-05-07 05:00,7,120.71,120.71,120.71,120.71,1
20090901|2009-05-07 05:30,7,120.67,120.67,120.67,120.67,6
20090901|2009-05-07 06:00,7,120.6,120.8,120.6,120.7,3
20090901|2009-05-07 06:30,7,120.75,120.75,120.69,120.69,3
20090901|2009-05-07 07:30,7,120.55,120.55,120.5,120.5,2
20090901|2009-05-07 08:00,7,120.15,120.19,120.08,120.19,4
20090901|2009-05-07 08:30,7,120.22,120.22,120.22,120.22,1
20090901|2009-05-07 09:00,7,120.1,120.1,120.1,120.1,1
20090901|2009-05-07 09:30,7,120.27,120.34,120.27,120.34,7
20090901|2009-05-07 10:30,7,120.31,120.31,120.31,120.31,2
20090901|2009-05-07 11:30,7,120.27,120.27,120.27,120.27,1
20090901|2009-05-07 13:30,7,120.18,120.18,120.18,120.18,1
20090901|2009-05-07 14:30,7,120.14,120.16,120.14,120.16,4
20090901|2009-05-08 01:00,8,120.1,120.13,120.1,120.13,2
20090901|2009-05-08 01:30,8,120.06,120.06,120.06,120.06,1
20090901|2009-05-08 02:00,8,120.16,120.17,119.93,119.93,9
20090901|2009-05-08 02:30,8,119.83,119.93,119.83,119.93,7
20090901|2009-05-08 04:30,8,119.85,119.85,119.85,119.85,1
20090901|2009-05-08 05:00,8,119.7,119.7,119.66,119.66,5
20090901|2009-05-08 06:00,8,119.65,119.65,119.65,119.65,39
20090901|2009-05-08 06:30,8,119.6,119.6,119.57,119.57,2
20090901|2009-05-08 07:00,8,119.64,119.64,119.64,119.64,200
20090901|2009-05-08 07:30,8,119.65,119.75,119.65,119.75,2
20090901|2009-05-08 08:00,8,119.9,119.9,119.79,119.81,11
20090901|2009-05-08 08:30,8,119.73,119.76,119.64,119.64,5
20090901|2009-05-08 09:00,8,119.77,119.77,119.77,119.77,2
20090901|2009-05-08 09:30,8,119.86,119.9,119.86,119.9,2
20090901|2009-05-08 10:00,8,119.85,119.85,119.85,119.85,1
20090901|2009-05-08 11:00,8,119.7,119.71,119.7,119.71,2
20090901|2009-05-08 11:30,8,119.6,119.6,119.6,119.6,1
20090901|2009-05-08 13:30,8,119.62,119.62,119.6,119.6,3
20090901|2009-05-11 01:00,11,119.71,119.85,119.71,119.81,8
20090901|2009-05-11 01:30,11,119.86,119.86,119.86,119.86,1
20090901|2009-05-11 02:30,11,120.1,120.1,120.1,120.1,10
20090901|2009-05-11 03:00,11,120.1,120.1,120.1,120.1,1
20090901|2009-05-11 05:30,11,120.04,120.04,120.04,120.04,1
20090901|2009-05-11 06:00,11,120.08,120.08,120.08,120.08,1
20090901|2009-05-11 07:00,11,120.2,120.3,120.2,120.29,3
20090901|2009-05-11 08:30,11,120.31,120.34,120.31,120.33,286
20090901|2009-05-11 09:00,11,120.3,120.3,120.18,120.18,7
20090901|2009-05-11 09:30,11,120.35,120.35,120.35,120.35,1
20090901|2009-05-11 12:30,11,120.41,120.41,120.41,120.41,1
20090901|2009-05-12 01:00,12,120.32,120.32,120.3,120.3,3
20090901|2009-05-12 02:30,12,120.23,120.23,120.09,120.09,12
20090901|2009-05-12 03:00,12,120.1,120.1,120.1,120.1,1
20090901|2009-05-12 03:30,12,120.03,120.11,120.03,120.11,2
20090901|2009-05-12 04:30,12,120.08,120.11,120.08,120.11,452
20090901|2009-05-12 05:00,12,120.18,120.18,120.12,120.12,453
20090901|2009-05-12 06:30,12,120.19,120.2,120.19,120.2,10
20090901|2009-05-12 08:30,12,120.1,120.1,120.1,120.1,1
20090901|2009-05-12 09:00,12,120.2,120.22,120.2,120.22,22
20090901|2009-05-12 10:00,12,120.07,120.07,120.07,120.07,1
20090901|2009-05-12 12:30,12,120.14,120.14,120.14,120.14,1
20090901|2009-05-13 01:00,13,119.93,119.93,119.93,119.93,1
20090901|2009-05-13 01:30,13,120.03,120.03,120.03,120.03,1
20090901|2009-05-13 02:30,13,120.09,120.09,120.06,120.06,75
20090901|2009-05-13 03:00,13,120.17,120.17,120.17,120.17,1
20090901|2009-05-13 04:00,13,120.2,120.2,120.2,120.2,6
20090901|2009-05-13 05:00,13,120.3,120.3,120.3,120.3,5
20090901|2009-05-13 05:30,13,120.3,120.32,120.3,120.32,171
20090901|2009-05-13 07:00,13,120.51,120.51,120.51,120.51,3
20090901|2009-05-13 08:00,13,120.67,120.67,120.67,120.67,1
20090901|2009-05-13 08:30,13,120.7,120.76,120.7,120.76,31
20090901|2009-05-13 09:00,13,120.82,120.82,120.74,120.74,17
20090901|2009-05-13 09:30,13,120.82,120.82,120.82,120.82,20
20090901|2009-05-13 13:30,13,120.72,120.72,120.72,120.72,1
20090901|2009-05-14 01:00,14,120.78,120.78,120.59,120.61,4
20090901|2009-05-14 03:00,14,120.76,120.76,120.76,120.76,27
20090901|2009-05-14 03:30,14,120.73,120.73,120.73,120.73,25
20090901|2009-05-14 04:30,14,120.89,120.89,120.89,120.89,1
20090901|2009-05-14 05:00,14,120.86,121,120.86,121,17
20090901|2009-05-14 06:00,14,121.09,121.29,121.09,121.23,154
20090901|2009-05-14 07:00,14,121.2,121.29,121.2,121.29,51
20090901|2009-05-14 07:30,14,121.18,121.18,121.18,121.18,28
20090901|2009-05-14 08:00,14,121.23,121.23,121.12,121.12,25
20090901|2009-05-14 08:30,14,121.1,121.1,121.1,121.1,1
20090901|2009-05-14 09:00,14,121.11,121.11,121.11,121.11,1
20090901|2009-05-14 09:30,14,121.12,121.12,121.12,121.12,48
20090901|2009-05-14 10:00,14,121.09,121.09,121.09,121.09,2
20090901|2009-05-14 10:30,14,121.08,121.08,121.07,121.07,3
20090901|2009-05-14 11:00,14,121.16,121.16,121.16,121.16,1
20090901|2009-05-15 01:30,15,121.18,121.18,121.18,121.18,1
20090901|2009-05-15 02:00,15,121.2,121.2,121.19,121.2,177
20090901|2009-05-15 02:30,15,121.42,121.42,121.33,121.33,6
20090901|2009-05-15 03:00,15,121.4,121.4,121.4,121.4,2
20090901|2009-05-15 03:30,15,121.28,121.3,121.28,121.3,2
20090901|2009-05-15 04:00,15,121.3,121.3,121.3,121.3,1
20090901|2009-05-15 04:30,15,121.23,121.25,121.23,121.25,2
20090901|2009-05-15 06:00,15,121.06,121.06,121.06,121.06,20
20090901|2009-05-15 06:30,15,121.12,121.12,121.12,121.12,1
20090901|2009-05-15 07:00,15,121.09,121.09,121.09,121.09,400
20090901|2009-05-15 07:30,15,120.97,120.97,120.96,120.96,2
20090901|2009-05-15 08:00,15,120.73,120.73,120.73,120.73,1
20090901|2009-05-15 08:30,15,120.61,120.63,120.58,120.63,3
20090901|2009-05-15 10:00,15,120.52,120.52,120.52,120.52,1
20090901|2009-05-15 10:30,15,120.53,120.53,120.53,120.53,141
20090901|2009-05-15 14:30,15,120.55,120.55,120.55,120.55,2
20090901|2009-05-18 01:00,18,120.77,120.77,120.77,120.77,1
20090901|2009-05-18 02:30,18,120.8,120.8,120.8,120.8,1
20090901|2009-05-18 04:30,18,120.72,120.72,120.67,120.67,533
20090901|2009-05-18 05:00,18,120.64,120.73,120.64,120.73,7
20090901|2009-05-18 07:00,18,120.83,120.83,120.83,120.83,12
20090901|2009-05-18 07:30,18,120.81,120.81,120.81,120.81,10
20090901|2009-05-18 08:00,18,120.84,120.89,120.84,120.89,7
20090901|2009-05-18 08:30,18,120.67,120.67,120.67,120.67,1
20090901|2009-05-18 09:00,18,120.69,120.69,120.69,120.69,4
20090901|2009-05-18 09:30,18,120.66,120.66,120.66,120.66,1
20090901|2009-05-18 10:30,18,120.55,120.55,120.55,120.55,1
20090901|2009-05-18 11:30,18,120.54,120.54,120.54,120.54,1
20090901|2009-05-18 14:30,18,120.44,120.44,120.4,120.4,22
20090901|2009-05-19 01:00,19,120.3,120.3,119.99,119.99,5
20090901|2009-05-19 01:30,19,120.13,120.13,120.13,120.13,1
20090901|2009-05-19 02:00,19,120.08,120.08,119.97,119.97,4
20090901|2009-05-19 02:30,19,119.99,120.05,119.99,120.05,338
20090901|2009-05-19 03:00,19,120.07,120.07,120.07,120.07,13
20090901|2009-05-19 03:30,19,120.07,120.07,119.91,119.91,202
20090901|2009-05-19 04:00,19,120.05,120.05,120.05,120.05,100
20090901|2009-05-19 04:30,19,120.03,120.03,119.93,119.93,232
20090901|2009-05-19 05:00,19,119.9,119.9,119.85,119.85,2
20090901|2009-05-19 05:30,19,119.75,119.75,119.75,119.75,1
20090901|2009-05-19 06:00,19,119.7,119.7,119.7,119.7,10
20090901|2009-05-19 07:00,19,119.97,119.97,119.97,119.97,1
20090901|2009-05-19 07:30,19,120,120.14,120,120.06,7
20090901|2009-05-19 08:30,19,120,120.03,120,120.03,27
20090901|2009-05-19 09:00,19,119.99,119.99,119.9,119.9,787
20090901|2009-05-19 09:30,19,119.75,119.85,119.75,119.85,77
20090901|2009-05-19 10:00,19,119.88,119.92,119.88,119.92,118
20090901|2009-05-19 10:30,19,119.9,119.9,119.84,119.84,37
20090901|2009-05-19 11:00,19,119.94,120,119.94,120,25
20090901|2009-05-19 11:30,19,120,120,120,120,2
20090901|2009-05-20 01:00,20,119.84,119.85,119.8,119.8,4
20090901|2009-05-20 01:30,20,119.87,119.87,119.79,119.79,453
20090901|2009-05-20 02:30,20,119.69,119.74,119.69,119.69,3
20090901|2009-05-20 03:00,20,119.71,119.76,119.7,119.76,15
20090901|2009-05-20 03:30,20,119.77,119.77,119.77,119.77,1
20090901|2009-05-20 04:00,20,119.76,120,119.76,120,4
20090901|2009-05-20 04:30,20,119.94,119.94,119.9,119.9,85
20090901|2009-05-20 05:00,20,119.9,119.9,119.9,119.9,1
20090901|2009-05-20 05:30,20,119.95,119.95,119.95,119.95,1
20090901|2009-05-20 06:00,20,120.02,120.02,120.02,120.02,1
20090901|2009-05-20 06:30,20,120.02,120.02,120.02,120.02,25
20090901|2009-05-20 07:00,20,120.13,120.13,120.13,120.13,50
20090901|2009-05-20 07:30,20,120.1,120.1,120.1,120.1,6
20090901|2009-05-20 08:00,20,120.12,120.12,120.02,120.02,25
20090901|2009-05-20 09:00,20,119.97,119.97,119.87,119.87,13
20090901|2009-05-20 09:30,20,119.8,119.82,119.8,119.82,7
20090901|2009-05-20 10:00,20,119.96,119.96,119.96,119.96,1
20090901|2009-05-20 10:30,20,119.89,119.9,119.87,119.9,3
20090901|2009-05-20 11:30,20,119.98,119.98,119.98,119.98,1
20090901|2009-05-20 12:30,20,120.02,120.02,120.02,120.02,1
20090901|2009-05-20 13:00,20,120.2,120.2,120.2,120.2,3
20090901|2009-05-20 13:30,20,120.2,120.2,120.2,120.2,1
20090901|2009-05-20 14:00,20,120.17,120.2,120.17,120.2,36
20090901|2009-05-21 01:00,21,119.95,119.95,119.95,119.95,1
20090901|2009-05-21 01:30,21,120.02,120.02,119.93,119.93,326
20090901|2009-05-21 02:00,21,119.97,119.97,119.82,119.82,28
20090901|2009-05-21 03:00,21,119.98,119.98,119.98,119.98,1
20090901|2009-05-21 03:30,21,120.04,120.06,119.99,119.99,4
20090901|2009-05-21 04:00,21,120,120,120,120,3
20090901|2009-05-21 04:30,21,120.14,120.14,120.14,120.14,2
20090901|2009-05-21 05:00,21,120.14,120.14,120.14,120.14,1
20090901|2009-05-21 05:30,21,120.15,120.15,120.15,120.15,1
20090901|2009-05-21 06:00,21,120.21,120.59,120.21,120.58,69
20090901|2009-05-21 06:30,21,120.7,120.71,120.66,120.71,5
20090901|2009-05-21 07:00,21,120.63,120.63,120.59,120.61,3
20090901|2009-05-21 07:30,21,120.65,120.72,120.65,120.72,9
20090901|2009-05-21 08:00,21,120.82,120.86,120.82,120.86,12
20090901|2009-05-21 08:30,21,120.81,120.81,120.69,120.69,3
20090901|2009-05-21 09:00,21,120.82,120.88,120.8,120.8,90
20090901|2009-05-21 09:30,21,120.74,120.74,120.64,120.69,46
20090901|2009-05-21 10:00,21,120.64,120.64,120.4,120.4,6
20090901|2009-05-21 10:30,21,120.41,120.41,120.41,120.41,1
20090901|2009-05-21 11:00,21,120.02,120.02,119.99,119.99,4
20090901|2009-05-21 12:00,21,119.98,119.98,119.93,119.98,5
20090901|2009-05-21 12:30,21,120.02,120.02,119.8,119.8,6
20090901|2009-05-21 13:00,21,119.71,119.78,119.7,119.77,4
20090901|2009-05-21 14:30,21,119.73,119.76,119.72,119.76,4
20090901|2009-05-22 01:00,22,119.7,119.85,119.69,119.85,285
20090901|2009-05-22 01:30,22,119.77,119.79,119.74,119.74,56
20090901|2009-05-22 02:00,22,119.7,119.7,119.58,119.69,86
20090901|2009-05-22 02:30,22,119.67,119.87,119.67,119.8,15
20090901|2009-05-22 03:00,22,119.82,119.83,119.82,119.83,3
20090901|2009-05-22 03:30,22,119.83,119.91,119.83,119.91,55
20090901|2009-05-22 04:30,22,119.86,119.86,119.86,119.86,1
20090901|2009-05-22 05:30,22,119.82,119.82,119.82,119.82,2
20090901|2009-05-22 06:00,22,119.72,119.73,119.68,119.73,16
20090901|2009-05-22 06:30,22,119.76,119.76,119.76,119.76,1
20090901|2009-05-22 07:00,22,119.75,119.75,119.75,119.75,40
20090901|2009-05-22 07:30,22,119.77,119.77,119.66,119.66,7
20090901|2009-05-22 08:00,22,119.63,119.63,119.51,119.63,595
20090901|2009-05-22 08:30,22,119.61,119.68,119.57,119.68,45
20090901|2009-05-22 09:00,22,119.7,119.7,119.62,119.62,289
20090901|2009-05-22 09:30,22,119.69,119.69,119.69,119.69,1
20090901|2009-05-22 10:00,22,119.6,119.64,119.58,119.62,199
20090901|2009-05-22 10:30,22,119.56,119.64,119.56,119.64,42
20090901|2009-05-22 11:00,22,119.51,119.51,119.21,119.25,220
20090901|2009-05-22 11:30,22,119.25,119.25,119.2,119.2,3
20090901|2009-05-22 12:00,22,119.13,119.18,119.13,119.14,5
20090901|2009-05-22 12:30,22,119.11,119.21,119.11,119.21,5
20090901|2009-05-22 13:30,22,119.16,119.16,119.16,119.16,1
20090901|2009-05-22 14:00,22,119.21,119.21,119.21,119.21,1
20090901|2009-05-22 14:30,22,119.23,119.23,119.23,119.23,1
20090901|2009-05-25 01:00,25,119.18,119.23,119.17,119.18,94
20090901|2009-05-25 01:30,25,119.16,119.16,118.91,118.91,121
20090901|2009-05-25 02:00,25,118.89,118.92,118.87,118.9,90
20090901|2009-05-25 02:30,25,119.02,119.09,119.02,119.09,49
20090901|2009-05-25 03:00,25,119.11,119.14,119.05,119.05,14
20090901|2009-05-25 03:30,25,119.02,119.06,119.02,119.06,131
20090901|2009-05-25 04:00,25,119.01,119.01,119,119,8
20090901|2009-05-25 04:30,25,118.92,118.93,118.9,118.91,26
20090901|2009-05-25 05:00,25,118.97,118.98,118.95,118.97,105
20090901|2009-05-25 06:00,25,118.98,118.98,118.93,118.98,3
20090901|2009-05-25 06:30,25,119.01,119.01,118.99,118.99,21
20090901|2009-05-25 07:00,25,118.98,119.05,118.98,119.05,33
20090901|2009-05-25 07:30,25,119.02,119.09,119.02,119.09,13
20090901|2009-05-25 08:00,25,119.05,119.05,118.94,118.94,13
20090901|2009-05-25 08:30,25,118.99,119.01,118.99,119.01,10
20090901|2009-05-25 09:00,25,119.02,119.05,119.02,119.02,40
20090901|2009-05-25 09:30,25,118.99,118.99,118.95,118.95,4
20090901|2009-05-25 10:00,25,118.97,119,118.97,119,114
20090901|2009-05-25 10:30,25,118.96,118.96,118.96,118.96,1
20090901|2009-05-25 11:00,25,119.02,119.05,119.02,119.05,3
20090901|2009-05-25 11:30,25,119.04,119.04,119,119,2
20090901|2009-05-25 12:30,25,119.06,119.06,119.02,119.02,28
20090901|2009-05-25 14:30,25,118.99,118.99,118.91,118.92,4
20090901|2009-05-26 01:00,26,118.95,119.1,118.95,119.09,71
20090901|2009-05-26 01:30,26,119.13,119.18,119.13,119.16,120
20090901|2009-05-26 02:00,26,119.12,119.16,119.08,119.16,143
20090901|2009-05-26 02:30,26,119.2,119.23,119.2,119.23,20
20090901|2009-05-26 03:00,26,119.22,119.27,119.2,119.24,595
20090901|2009-05-26 03:30,26,119.23,119.25,119.1,119.1,310
20090901|2009-05-26 04:00,26,119.1,119.16,119.07,119.11,142
20090901|2009-05-26 04:30,26,119.11,119.12,119.08,119.11,35
20090901|2009-05-26 05:00,26,119.09,119.25,119.05,119.21,1176
20090901|2009-05-26 05:30,26,119.25,119.28,119.25,119.28,384
20090901|2009-05-26 06:00,26,119.24,119.24,119.22,119.24,22
20090901|2009-05-26 06:30,26,119.12,119.12,119.12,119.12,5
20090901|2009-05-26 07:00,26,119.11,119.22,119.11,119.22,470
20090901|2009-05-26 07:30,26,119.17,119.24,119.17,119.24,78
20090901|2009-05-26 08:30,26,119.35,119.37,119.27,119.35,352
20090901|2009-05-26 09:00,26,119.2,119.23,118.96,119.02,1750
20090901|2009-05-26 09:30,26,119,119.04,118.96,118.98,2925
20090901|2009-05-26 10:00,26,118.98,118.98,118.74,118.74,217
20090901|2009-05-26 10:30,26,118.77,118.77,118.72,118.72,9
20090901|2009-05-26 11:00,26,118.75,118.75,118.73,118.73,3
20090901|2009-05-26 11:30,26,118.65,118.71,118.65,118.71,1097
20090901|2009-05-26 14:00,26,118.66,118.66,118.66,118.66,29
20090901|2009-05-26 14:30,26,118.57,118.57,118.54,118.54,10
20090901|2009-05-27 01:00,27,118.62,118.64,118.6,118.63,283
20090901|2009-05-27 01:30,27,118.68,118.7,118.61,118.66,444
20090901|2009-05-27 02:00,27,118.61,118.61,118.48,118.55,494
20090901|2009-05-27 02:30,27,118.51,118.6,118.5,118.6,1372
20090901|2009-05-27 03:00,27,118.63,118.65,118.51,118.51,410
20090901|2009-05-27 03:30,27,118.54,118.54,118.48,118.53,1450
20090901|2009-05-27 04:00,27,118.52,118.59,118.52,118.53,3692
20090901|2009-05-27 04:30,27,118.57,118.57,118.54,118.56,698
20090901|2009-05-27 05:00,27,118.6,118.6,118.49,118.49,510
20090901|2009-05-27 05:30,27,118.51,118.59,118.51,118.58,164
20090901|2009-05-27 06:00,27,118.6,118.65,118.6,118.64,2697
20090901|2009-05-27 06:30,27,118.66,118.74,118.66,118.74,2633
20090901|2009-05-27 07:00,27,118.74,118.81,118.74,118.76,1805
20090901|2009-05-27 07:30,27,118.77,118.82,118.73,118.75,852
20090901|2009-05-27 08:00,27,118.75,118.8,118.72,118.72,1397
20090901|2009-05-27 08:30,27,118.78,118.86,118.67,118.67,1192
20090901|2009-05-27 09:00,27,118.7,118.82,118.7,118.7,712
20090901|2009-05-27 09:30,27,118.7,118.8,118.69,118.77,1136
20090901|2009-05-27 10:00,27,118.77,118.83,118.76,118.78,572
20090901|2009-05-27 10:30,27,118.82,118.86,118.8,118.86,434
20090901|2009-05-27 11:00,27,118.83,118.83,118.76,118.78,125
20090901|2009-05-27 12:00,27,118.8,118.8,118.71,118.71,4
20090901|2009-05-27 12:30,27,118.61,118.61,118.45,118.51,1179
20090901|2009-05-27 13:00,27,118.51,118.51,118.37,118.44,343
20090901|2009-05-27 13:30,27,118.42,118.42,118.42,118.42,1
20090901|2009-05-27 14:00,27,118.37,118.37,118.22,118.25,267
20090901|2009-05-27 14:30,27,118.21,118.27,118.21,118.24,6
20090901|2009-05-28 01:00,28,118.15,118.31,118.15,118.3,348
20090901|2009-05-28 01:30,28,118.26,118.36,118.25,118.31,384
20090901|2009-05-28 02:00,28,118.29,118.4,118.28,118.34,1416
20090901|2009-05-28 02:30,28,118.33,118.47,118.33,118.43,956
20090901|2009-05-28 03:00,28,118.48,118.49,118.39,118.44,385
20090901|2009-05-28 03:30,28,118.41,118.41,118.35,118.35,543
20090901|2009-05-28 04:00,28,118.35,118.37,118.28,118.29,7906
20090901|2009-05-28 04:30,28,118.29,118.4,118.28,118.4,478
20090901|2009-05-28 05:00,28,118.36,118.38,118.36,118.36,212
20090901|2009-05-28 05:30,28,118.37,118.38,118.36,118.38,820
20090901|2009-05-28 06:00,28,118.38,118.38,118.31,118.33,110
20090901|2009-05-28 06:30,28,118.34,118.35,118.29,118.35,174
20090901|2009-05-28 07:00,28,118.36,118.37,118.28,118.29,459
20090901|2009-05-28 07:30,28,118.34,118.38,118.28,118.38,297
20090901|2009-05-28 08:00,28,118.39,118.63,118.39,118.58,3366
20090901|2009-05-28 08:30,28,118.57,118.62,118.51,118.53,251
20090901|2009-05-28 09:00,28,118.5,118.62,118.48,118.52,470
20090901|2009-05-28 09:30,28,118.57,118.66,118.57,118.62,443
20090901|2009-05-28 10:00,28,118.62,118.62,118.5,118.51,595
20090901|2009-05-28 10:30,28,118.54,118.54,118.35,118.39,1368
20090901|2009-05-28 11:00,28,118.37,118.37,118.25,118.25,337
20090901|2009-05-28 11:30,28,118.27,118.27,118.22,118.22,3
20090901|2009-05-28 12:00,28,118.2,118.29,118.2,118.24,17
20090901|2009-05-28 13:00,28,118.38,118.38,118.33,118.33,4
20090901|2009-05-28 13:30,28,118.34,118.35,118.34,118.35,2
20090901|2009-05-28 14:00,28,118.31,118.37,118.3,118.37,20
20090901|2009-05-28 14:30,28,118.4,118.46,118.4,118.46,17
20090901|2009-05-29 01:00,29,118.6,118.65,118.55,118.63,801
20090901|2009-05-29 01:30,29,118.64,118.64,118.57,118.62,59
20090901|2009-05-29 02:00,29,118.62,118.81,118.62,118.81,599
20090901|2009-05-29 02:30,29,118.85,118.92,118.81,118.91,2752
20090901|2009-05-29 03:00,29,118.89,118.89,118.81,118.81,308
20090901|2009-05-29 03:30,29,118.79,118.9,118.77,118.9,2857
20090901|2009-05-29 04:00,29,118.9,119.02,118.89,118.96,949
20090901|2009-05-29 04:30,29,118.99,119,118.9,118.91,257
20090901|2009-05-29 05:00,29,118.89,118.98,118.88,118.98,594
20090901|2009-05-29 05:30,29,118.98,118.98,118.93,118.95,32
20090901|2009-05-29 06:00,29,118.95,118.95,118.85,118.85,529
20090901|2009-05-29 06:30,29,118.78,118.92,118.78,118.92,289
20090901|2009-05-29 07:00,29,118.88,118.89,118.78,118.81,529
20090901|2009-05-29 07:30,29,118.9,118.99,118.9,118.91,1231
20090901|2009-05-29 08:00,29,118.91,118.91,118.54,118.54,881
20090901|2009-05-29 08:30,29,118.6,118.82,118.59,118.65,3685
20090901|2009-05-29 09:00,29,118.71,118.71,118.46,118.61,4628
20090901|2009-05-29 09:30,29,118.61,118.8,118.61,118.8,4439
20090901|2009-05-29 10:00,29,118.83,119.08,118.79,119.04,5939
20090901|2009-05-29 10:30,29,119.06,119.1,119.01,119.05,1422
20090901|2009-05-29 11:00,29,119.07,119.1,119.05,119.09,59
20090901|2009-05-29 11:30,29,119.08,119.09,119.05,119.06,330
20090901|2009-05-29 12:00,29,119.07,119.16,119.07,119.16,44
20090901|2009-05-29 12:30,29,119.06,119.07,119.05,119.06,7
20090901|2009-05-29 13:00,29,119.06,119.07,119.05,119.07,37
20090901|2009-05-29 13:30,29,119.09,119.11,119.09,119.1,17
20090901|2009-05-29 14:00,29,119.1,119.12,119.1,119.12,195
20090901|2009-05-29 14:30,29,119.15,119.16,119.13,119.16,56
20090901|2009-06-01 01:00,1,118.9,118.97,118.9,118.91,533
20090901|2009-06-01 01:30,1,118.92,119.05,118.92,119.02,930
20090901|2009-06-01 02:00,1,118.99,119,118.76,118.89,1508
20090901|2009-06-01 02:30,1,118.93,118.96,118.86,118.88,710
20090901|2009-06-01 03:00,1,118.87,118.97,118.85,118.85,1043
20090901|2009-06-01 03:30,1,118.87,118.92,118.83,118.83,852
20090901|2009-06-01 04:00,1,118.84,118.92,118.83,118.91,1323
20090901|2009-06-01 04:30,1,118.91,118.98,118.89,118.96,2523
20090901|2009-06-01 05:00,1,118.98,119.07,118.95,119.01,944
20090901|2009-06-01 05:30,1,119.05,119.1,118.95,118.99,1036
20090901|2009-06-01 06:00,1,118.98,119.02,118.97,118.98,1546
20090901|2009-06-01 06:30,1,118.97,119.03,118.91,118.91,5470
20090901|2009-06-01 07:00,1,118.89,118.9,118.82,118.82,909
20090901|2009-06-01 07:30,1,118.81,118.82,118.7,118.72,5987
20090901|2009-06-01 08:00,1,118.7,118.7,118.37,118.39,2467
20090901|2009-06-01 08:30,1,118.39,118.58,118.36,118.51,3297
20090901|2009-06-01 09:00,1,118.5,118.51,118.31,118.41,2849
20090901|2009-06-01 09:30,1,118.41,118.44,118.33,118.33,2260
20090901|2009-06-01 10:00,1,118.32,118.35,118.26,118.35,1701
20090901|2009-06-01 10:30,1,118.37,118.41,118.35,118.37,1481
20090901|2009-06-01 11:00,1,118.37,118.37,118.25,118.25,821
20090901|2009-06-01 11:30,1,118.23,118.29,118.08,118.12,851
20090901|2009-06-01 12:00,1,118.15,118.2,118.13,118.17,1236
20090901|2009-06-01 12:30,1,118.2,118.23,118.02,118.02,962
20090901|2009-06-01 13:00,1,118.05,118.05,117.97,118.01,560
20090901|2009-06-01 13:30,1,118.02,118.02,117.97,118.01,393
20090901|2009-06-01 14:00,1,118,118.02,117.95,117.96,258
20090901|2009-06-01 14:30,1,117.95,118.01,117.94,118,339
20090901|2009-06-02 01:00,2,118.24,118.24,118.1,118.1,1931
20090901|2009-06-02 01:30,2,118.12,118.29,118.08,118.26,2263
20090901|2009-06-02 02:00,2,118.27,118.35,118.23,118.35,3319
20090901|2009-06-02 02:30,2,118.37,118.39,118.29,118.33,8942
20090901|2009-06-02 03:00,2,118.33,118.47,118.32,118.45,7218
20090901|2009-06-02 03:30,2,118.45,118.48,118.42,118.42,5114
20090901|2009-06-02 04:00,2,118.4,118.43,118.35,118.41,10984
20090901|2009-06-02 04:30,2,118.4,118.54,118.33,118.49,4102
20090901|2009-06-02 05:00,2,118.45,118.57,118.43,118.54,3463
20090901|2009-06-02 05:30,2,118.55,118.59,118.53,118.53,5099
20090901|2009-06-02 06:00,2,118.53,118.56,118.42,118.42,4211
20090901|2009-06-02 06:30,2,118.47,118.53,118.41,118.44,2212
20090901|2009-06-02 07:00,2,118.45,118.5,118.38,118.5,1127
20090901|2009-06-02 07:30,2,118.49,118.51,118.38,118.39,8874
20090901|2009-06-02 08:00,2,118.39,118.48,118.39,118.46,14880
20090901|2009-06-02 08:30,2,118.45,118.53,118.37,118.4,20776
20090901|2009-06-02 09:00,2,118.39,118.43,118.26,118.39,17470
20090901|2009-06-02 09:30,2,118.39,118.42,118.21,118.36,3616
20090901|2009-06-02 10:00,2,118.38,118.4,118.29,118.37,7840
20090901|2009-06-02 10:30,2,118.39,118.46,118.34,118.44,6665
20090901|2009-06-02 11:00,2,118.44,118.44,118.37,118.42,1899
20090901|2009-06-02 11:30,2,118.44,118.46,118.39,118.41,375
20090901|2009-06-02 12:00,2,118.35,118.36,118.32,118.32,544
20090901|2009-06-02 12:30,2,118.31,118.33,118.3,118.33,22
20090901|2009-06-02 13:00,2,118.34,118.34,118.29,118.29,17
20090901|2009-06-02 13:30,2,118.35,118.4,118.35,118.4,34
20090901|2009-06-02 14:00,2,118.42,118.44,118.4,118.4,219
20090901|2009-06-02 14:30,2,118.43,118.45,118.42,118.45,34
20090901|2009-06-03 01:00,3,118.45,118.45,118.24,118.29,2960
20090901|2009-06-03 01:30,3,118.3,118.3,118.2,118.23,8254
20090901|2009-06-03 02:00,3,118.24,118.34,118.24,118.29,5715
20090901|2009-06-03 02:30,3,118.3,118.58,118.3,118.58,12845
20090901|2009-06-03 03:00,3,118.58,118.69,118.46,118.63,23251
20090901|2009-06-03 03:30,3,118.63,118.71,118.58,118.69,32822
20090901|2009-06-03 04:00,3,118.7,119.08,118.7,118.92,27668
20090901|2009-06-03 04:30,3,118.94,119.06,118.92,118.99,16250
20090901|2009-06-03 05:00,3,119,119.13,118.96,118.96,19157
20090901|2009-06-03 05:30,3,118.98,119.12,118.92,118.95,25830
20090901|2009-06-03 06:00,3,118.95,119.06,118.95,119.02,11255
20090901|2009-06-03 06:30,3,119.03,119.08,118.97,118.97,12126
20090901|2009-06-03 07:00,3,118.98,119.08,118.95,119.03,26075
20090901|2009-06-03 07:30,3,119.02,119.03,118.92,119,45015
20090901|2009-06-03 08:00,3,118.99,119.02,118.92,118.92,12702
20090901|2009-06-03 08:30,3,118.93,119.07,118.88,119.06,23901
20090901|2009-06-03 09:00,3,119.06,119.31,118.95,119.24,25163
20090901|2009-06-03 09:30,3,119.25,119.26,119.07,119.08,11348
20090901|2009-06-03 10:00,3,119.1,119.2,119.06,119.14,15586
20090901|2009-06-03 10:30,3,119.14,119.23,119.07,119.21,29056
20090901|2009-06-03 11:00,3,119.21,119.26,119.12,119.13,4648
20090901|2009-06-03 11:30,3,119.13,119.16,119.09,119.16,8376
20090901|2009-06-03 12:00,3,119.17,119.22,119.16,119.18,267
20090901|2009-06-03 12:30,3,119.15,119.22,119.15,119.22,501
20090901|2009-06-03 13:00,3,119.23,119.23,119.17,119.18,45
20090901|2009-06-03 13:30,3,119.18,119.19,119.16,119.16,106
20090901|2009-06-03 14:00,3,119.15,119.17,119.13,119.17,94
20090901|2009-06-03 14:30,3,119.19,119.21,119.13,119.13,221
20090901|2009-06-03 15:00,3,119.18,119.18,119.18,119.18,3
20090901|2009-06-04 01:00,4,119.02,119.02,118.92,118.99,12147
20090901|2009-06-04 01:30,4,118.96,119.02,118.85,118.98,5472
20090901|2009-06-04 02:00,4,118.95,118.97,118.82,118.86,28335
20090901|2009-06-04 02:30,4,118.87,119.02,118.85,118.94,26453
20090901|2009-06-04 03:00,4,118.94,118.95,118.83,118.83,64206
20090901|2009-06-04 03:30,4,118.83,119.01,118.83,118.94,29774
20090901|2009-06-04 04:00,4,118.93,119.08,118.92,119.06,35029
20090901|2009-06-04 04:30,4,119.06,119.09,118.92,119,37825
20090901|2009-06-04 05:00,4,118.99,119.09,118.98,119.08,24194
20090901|2009-06-04 05:30,4,119.08,119.12,119.07,119.1,18893
20090901|2009-06-04 06:00,4,119.09,119.2,119.05,119.15,12909
20090901|2009-06-04 06:30,4,119.15,119.22,119.08,119.21,29723
20090901|2009-06-04 07:00,4,119.21,119.25,119.16,119.21,37550
20090901|2009-06-04 07:30,4,119.21,119.3,118.81,119,43877
20090901|2009-06-04 08:00,4,119,119.01,118.71,118.8,36922
20090901|2009-06-04 08:30,4,118.81,118.81,118.45,118.55,33553
20090901|2009-06-04 09:00,4,118.56,118.69,118.55,118.61,17293
20090901|2009-06-04 09:30,4,118.61,118.65,118.5,118.61,22250
20090901|2009-06-04 10:00,4,118.62,118.63,118.39,118.49,18625
20090901|2009-06-04 10:30,4,118.49,118.53,118.44,118.51,14904
20090901|2009-06-04 11:00,4,118.51,118.68,118.5,118.6,9328
20090901|2009-06-04 11:30,4,118.59,118.65,118.56,118.61,2480
20090901|2009-06-04 12:00,4,118.62,118.63,118.56,118.61,2216
20090901|2009-06-04 12:30,4,118.6,118.6,118.52,118.57,675
20090901|2009-06-04 13:00,4,118.57,118.57,118.41,118.47,450
20090901|2009-06-04 13:30,4,118.47,118.49,118.36,118.4,1486
20090901|2009-06-04 14:00,4,118.39,118.47,118.33,118.45,708
20090901|2009-06-04 14:30,4,118.46,118.49,118.41,118.43,358
20090901|2009-06-04 15:00,4,118.39,118.39,118.39,118.39,20
20090901|2009-06-05 01:00,5,118.4,118.49,118.32,118.42,15120
20090901|2009-06-05 01:30,5,118.43,118.52,118.37,118.4,17113
20090901|2009-06-05 02:00,5,118.39,118.42,118.27,118.37,32427
20090901|2009-06-05 02:30,5,118.37,118.47,118.34,118.35,23622
20090901|2009-06-05 03:00,5,118.35,118.46,118.34,118.45,17965
20090901|2009-06-05 03:30,5,118.46,118.46,118.28,118.39,26841
20090901|2009-06-05 04:00,5,118.38,118.43,118.33,118.4,31504
20090901|2009-06-05 04:30,5,118.39,118.64,118.37,118.6,40538
20090901|2009-06-05 05:00,5,118.59,118.65,118.54,118.55,20743
20090901|2009-06-05 05:30,5,118.55,118.55,118.44,118.46,21381
20090901|2009-06-05 06:00,5,118.47,118.47,118.34,118.36,13439
20090901|2009-06-05 06:30,5,118.36,118.4,118.31,118.34,18197
20090901|2009-06-05 07:00,5,118.35,118.36,117.83,117.85,53299
20090901|2009-06-05 07:30,5,117.85,118.1,117.81,118.02,79276
20090901|2009-06-05 08:00,5,118.02,118.07,117.91,117.91,49760
20090901|2009-06-05 08:30,5,117.92,118.16,117.85,118.05,47374
20090901|2009-06-05 09:00,5,118.05,118.11,117.82,117.86,34913
20090901|2009-06-05 09:30,5,117.86,117.87,117.56,117.65,62273
20090901|2009-06-05 10:00,5,117.64,117.85,117.62,117.85,30382
20090901|2009-06-05 10:30,5,117.86,117.87,117.73,117.79,13310
20090901|2009-06-05 11:00,5,117.79,117.83,117.71,117.75,8074
20090901|2009-06-05 11:30,5,117.74,117.79,117.71,117.71,4169
20090901|2009-06-05 12:00,5,117.71,117.74,117.63,117.63,1132
20090901|2009-06-05 12:30,5,117.63,117.67,117.6,117.66,1205
20090901|2009-06-05 13:00,5,117.66,117.71,117.62,117.66,521
20090901|2009-06-05 13:30,5,117.67,117.68,117.58,117.67,767
20090901|2009-06-05 14:00,5,117.67,117.69,117.63,117.66,342
20090901|2009-06-05 14:30,5,117.68,117.71,117.63,117.69,552
20090901|2009-06-05 15:00,5,117.69,117.69,117.69,117.69,2
20090901|2009-06-08 01:00,8,117.5,117.9,117.47,117.79,22712
20090901|2009-06-08 01:30,8,117.8,117.84,117.69,117.75,11830
20090901|2009-06-08 02:00,8,117.74,117.94,117.71,117.77,23650
20090901|2009-06-08 02:30,8,117.77,117.84,117.61,117.77,22159
20090901|2009-06-08 03:00,8,117.78,117.81,117.7,117.81,19386
20090901|2009-06-08 03:30,8,117.81,117.91,117.78,117.88,20266
20090901|2009-06-08 04:00,8,117.88,117.93,117.83,117.87,19351
20090901|2009-06-08 04:30,8,117.88,118.02,117.86,117.94,24427
20090901|2009-06-08 05:00,8,117.95,118.03,117.93,117.97,18783
20090901|2009-06-08 05:30,8,117.97,118.01,117.91,117.94,13262
20090901|2009-06-08 06:00,8,117.94,118.03,117.93,118.02,7328
20090901|2009-06-08 06:30,8,118.02,118.13,118,118.13,21521
20090901|2009-06-08 07:00,8,118.13,118.18,118.06,118.12,25620
20090901|2009-06-08 07:30,8,118.13,118.19,118.09,118.16,18716
20090901|2009-06-08 08:00,8,118.15,118.2,117.97,118.1,30421
20090901|2009-06-08 08:30,8,118.09,118.34,118.05,118.28,49960
20090901|2009-06-08 09:00,8,118.29,118.35,118.22,118.22,38570
20090901|2009-06-08 09:30,8,118.22,118.36,118.17,118.28,28556
20090901|2009-06-08 10:00,8,118.29,118.34,118.18,118.24,29189
20090901|2009-06-08 10:30,8,118.24,118.25,118.15,118.15,16753
20090901|2009-06-08 11:00,8,118.16,118.2,118.08,118.09,9553
20090901|2009-06-08 11:30,8,118.1,118.17,118.09,118.13,5326
20090901|2009-06-08 12:00,8,118.12,118.17,118.1,118.16,1292
20090901|2009-06-08 12:30,8,118.15,118.17,118.1,118.13,494
20090901|2009-06-08 13:00,8,118.13,118.15,118.08,118.08,723
20090901|2009-06-08 13:30,8,118.08,118.09,118.04,118.06,800
20090901|2009-06-08 14:00,8,118.05,118.1,118.04,118.05,331
20090901|2009-06-08 14:30,8,118.04,118.06,117.97,118,1831
20090901|2009-06-08 15:00,8,118.08,118.08,118.08,118.08,27
20090901|2009-06-09 01:00,9,118.2,118.27,118.08,118.26,15437
20090901|2009-06-09 01:30,9,118.26,118.3,118.14,118.15,12640
20090901|2009-06-09 02:00,9,118.16,118.18,118.05,118.15,19898
20090901|2009-06-09 02:30,9,118.14,118.38,118.14,118.28,33156
20090901|2009-06-09 03:00,9,118.28,118.29,118.17,118.24,32615
20090901|2009-06-09 03:30,9,118.25,118.39,118.23,118.33,40345
20090901|2009-06-09 04:00,9,118.33,118.34,118.21,118.25,23861
20090901|2009-06-09 04:30,9,118.25,118.31,118.14,118.26,25638
20090901|2009-06-09 05:00,9,118.26,118.38,118.25,118.31,27773
20090901|2009-06-09 05:30,9,118.31,118.35,118.21,118.33,21870
20090901|2009-06-09 06:00,9,118.33,118.34,118.23,118.25,14799
20090901|2009-06-09 06:30,9,118.25,118.34,118.14,118.15,22048
20090901|2009-06-09 07:00,9,118.15,118.25,118.11,118.22,30677
20090901|2009-06-09 07:30,9,118.22,118.39,118.18,118.36,26573
20090901|2009-06-09 08:00,9,118.36,118.52,118.34,118.49,54736
20090901|2009-06-09 08:30,9,118.49,118.63,118.49,118.54,54181
20090901|2009-06-09 09:00,9,118.54,118.65,118.53,118.57,31968
20090901|2009-06-09 09:30,9,118.57,118.68,118.56,118.66,29212
20090901|2009-06-09 10:00,9,118.66,118.69,118.53,118.59,29976
20090901|2009-06-09 10:30,9,118.59,118.6,118.51,118.54,12365
20090901|2009-06-09 11:00,9,118.53,118.61,118.53,118.53,8620
20090901|2009-06-09 11:30,9,118.53,118.56,118.49,118.5,3600
20090901|2009-06-09 12:00,9,118.5,118.58,118.44,118.46,3771
20090901|2009-06-09 12:30,9,118.46,118.5,118.42,118.45,686
20090901|2009-06-09 13:00,9,118.46,118.52,118.44,118.52,757
20090901|2009-06-09 13:30,9,118.52,118.61,118.51,118.51,567
20090901|2009-06-09 14:00,9,118.51,118.53,118.48,118.5,1948
20090901|2009-06-09 14:30,9,118.5,118.5,118.39,118.4,3079
20090901|2009-06-09 15:00,9,118.44,118.44,118.44,118.44,101
20090901|2009-06-10 01:00,10,118.3,118.35,118.22,118.27,18690
20090901|2009-06-10 01:30,10,118.27,118.32,118.19,118.25,12828
20090901|2009-06-10 02:00,10,118.24,118.33,118.21,118.32,17164
20090901|2009-06-10 02:30,10,118.32,118.41,118.24,118.26,31238
20090901|2009-06-10 03:00,10,118.26,118.3,118.18,118.23,29650
20090901|2009-06-10 03:30,10,118.23,118.3,118.22,118.26,19669
20090901|2009-06-10 04:00,10,118.26,118.26,118.16,118.25,41841
20090901|2009-06-10 04:30,10,118.25,118.28,118.21,118.27,23828
20090901|2009-06-10 05:00,10,118.27,118.27,118.16,118.22,23058
20090901|2009-06-10 05:30,10,118.21,118.25,118.17,118.24,13276
20090901|2009-06-10 06:00,10,118.23,118.25,117.98,118.04,34157
20090901|2009-06-10 06:30,10,118.04,118.1,117.91,117.96,36220
20090901|2009-06-10 07:00,10,117.96,118.07,117.93,118.04,25146
20090901|2009-06-10 07:30,10,118.04,118.24,118.03,118.2,37638
20090901|2009-06-10 08:00,10,118.2,118.21,118.09,118.18,30507
20090901|2009-06-10 08:30,10,118.17,118.36,118.17,118.34,43368
20090901|2009-06-10 09:00,10,118.33,118.37,118.24,118.28,42560
20090901|2009-06-10 09:30,10,118.28,118.35,118.23,118.3,26150
20090901|2009-06-10 10:00,10,118.3,118.32,118.13,118.16,32233
20090901|2009-06-10 10:30,10,118.15,118.2,118.03,118.03,27702
20090901|2009-06-10 11:00,10,118.04,118.09,117.93,117.94,20425
20090901|2009-06-10 11:30,10,117.95,117.98,117.85,117.97,16278
20090901|2009-06-10 12:00,10,117.97,117.98,117.83,117.92,12999
20090901|2009-06-10 12:30,10,117.92,117.95,117.78,117.89,3828
20090901|2009-06-10 13:00,10,117.89,117.98,117.86,117.97,1049
20090901|2009-06-10 13:30,10,117.96,118.09,117.96,118.02,2236
20090901|2009-06-10 14:00,10,118.01,118.01,117.96,117.97,780
20090901|2009-06-10 14:30,10,117.97,118,117.95,117.99,812
20090901|2009-06-10 15:00,10,117.99,117.99,117.99,117.99,6
20090901|2009-06-11 01:00,11,118.02,118.09,117.98,118.02,13104
20090901|2009-06-11 01:30,11,118.03,118.08,117.91,118,16017
20090901|2009-06-11 02:00,11,118,118.02,117.91,118,20551
20090901|2009-06-11 02:30,11,118,118.12,117.99,118.02,29057
20090901|2009-06-11 03:00,11,118.02,118.1,118,118,18544
20090901|2009-06-11 03:30,11,118.01,118.03,117.95,117.95,26434
20090901|2009-06-11 04:00,11,117.95,118.03,117.92,118.01,22793
20090901|2009-06-11 04:30,11,118.01,118.05,117.96,117.98,14361
20090901|2009-06-11 05:00,11,117.97,117.98,117.8,117.83,35978
20090901|2009-06-11 05:30,11,117.83,117.83,117.61,117.63,43582
20090901|2009-06-11 06:00,11,117.64,117.7,117.61,117.69,17522
20090901|2009-06-11 06:30,11,117.68,117.72,117.59,117.64,23924
20090901|2009-06-11 07:00,11,117.64,117.66,117.52,117.61,31842
20090901|2009-06-11 07:30,11,117.61,117.82,117.61,117.81,42655
20090901|2009-06-11 08:00,11,117.8,117.86,117.71,117.73,37998
20090901|2009-06-11 08:30,11,117.73,117.76,117.62,117.67,29209
20090901|2009-06-11 09:00,11,117.67,117.85,117.67,117.75,36098
20090901|2009-06-11 09:30,11,117.75,117.89,117.67,117.88,24303
20090901|2009-06-11 10:00,11,117.88,118.03,117.87,118,36965
20090901|2009-06-11 10:30,11,118.01,118.04,117.93,118.04,17564
20090901|2009-06-11 11:00,11,118.04,118.04,117.92,117.93,7586
20090901|2009-06-11 11:30,11,117.93,118.05,117.9,118.05,10516
20090901|2009-06-11 12:00,11,118.06,118.38,118.03,118.33,14547
20090901|2009-06-11 12:30,11,118.33,118.36,118.2,118.24,2674
20090901|2009-06-11 13:00,11,118.24,118.27,118.15,118.2,1105
20090901|2009-06-11 13:30,11,118.2,118.25,118.17,118.23,610
20090901|2009-06-11 14:00,11,118.24,118.26,118.21,118.25,538
20090901|2009-06-11 14:30,11,118.25,118.29,118.18,118.18,722
20090901|2009-06-11 15:00,11,118.18,118.18,118.18,118.18,24
20090901|2009-06-12 01:00,12,118.34,118.48,118.33,118.46,18630
20090901|2009-06-12 01:30,12,118.45,118.63,118.45,118.6,27920
20090901|2009-06-12 02:00,12,118.59,118.67,118.57,118.59,27090
20090901|2009-06-12 02:30,12,118.59,118.66,118.5,118.54,24468
20090901|2009-06-12 03:00,12,118.54,118.8,118.51,118.67,40296
20090901|2009-06-12 03:30,12,118.66,118.73,118.61,118.71,25737
20090901|2009-06-12 04:00,12,118.71,118.75,118.61,118.61,17198
20090901|2009-06-12 04:30,12,118.62,118.69,118.6,118.64,13356
20090901|2009-06-12 05:00,12,118.64,118.64,118.53,118.57,14941
20090901|2009-06-12 05:30,12,118.57,118.67,118.56,118.59,12074
20090901|2009-06-12 06:00,12,118.59,118.63,118.54,118.59,11847
20090901|2009-06-12 06:30,12,118.59,118.61,118.5,118.52,13456
20090901|2009-06-12 07:00,12,118.51,118.6,118.45,118.5,20071
20090901|2009-06-12 07:30,12,118.5,118.55,118.32,118.38,36084
20090901|2009-06-12 08:00,12,118.38,118.48,118.34,118.39,24395
20090901|2009-06-12 08:30,12,118.38,118.57,118.37,118.56,22641
20090901|2009-06-12 09:00,12,118.56,118.67,118.53,118.67,32149
20090901|2009-06-12 09:30,12,118.67,118.72,118.47,118.49,31952
20090901|2009-06-12 10:00,12,118.49,118.59,118.44,118.44,29287
20090901|2009-06-12 10:30,12,118.44,118.52,118.41,118.45,19040
20090901|2009-06-12 11:00,12,118.45,118.45,118.37,118.41,7830
20090901|2009-06-12 11:30,12,118.42,118.55,118.41,118.51,4068
20090901|2009-06-12 12:00,12,118.52,118.55,118.43,118.47,2794
20090901|2009-06-12 12:30,12,118.48,118.5,118.44,118.5,900
20090901|2009-06-12 13:00,12,118.5,118.54,118.5,118.52,1021
20090901|2009-06-12 13:30,12,118.53,118.55,118.45,118.51,567
20090901|2009-06-12 14:00,12,118.5,118.51,118.41,118.42,354
20090901|2009-06-12 14:30,12,118.41,118.49,118.41,118.47,418
20090901|2009-06-12 15:00,12,118.45,118.45,118.45,118.45,11
20090901|2009-06-15 01:00,15,118.65,118.77,118.61,118.74,12202
20090901|2009-06-15 01:30,15,118.75,118.97,118.75,118.91,24985
20090901|2009-06-15 02:00,15,118.91,119.18,118.89,119.11,44771
20090901|2009-06-15 02:30,15,119.1,119.15,119.07,119.09,22513
20090901|2009-06-15 03:00,15,119.08,119.15,119.05,119.13,21868
20090901|2009-06-15 03:30,15,119.14,119.17,119.05,119.15,22945
20090901|2009-06-15 04:00,15,119.15,119.16,119.08,119.14,10138
20090901|2009-06-15 04:30,15,119.14,119.16,119.02,119.02,17735
20090901|2009-06-15 05:00,15,119.03,119.07,118.95,118.97,24067
20090901|2009-06-15 05:30,15,118.96,119.07,118.96,119.02,16106
20090901|2009-06-15 06:00,15,119.03,119.12,119.03,119.1,8888
20090901|2009-06-15 06:30,15,119.1,119.1,118.97,118.99,12422
20090901|2009-06-15 07:00,15,118.99,119.09,118.96,119.07,14691
20090901|2009-06-15 07:30,15,119.07,119.14,118.99,119.12,21322
20090901|2009-06-15 08:00,15,119.12,119.27,119.09,119.23,47085
20090901|2009-06-15 08:30,15,119.24,119.42,119.24,119.38,62736
20090901|2009-06-15 09:00,15,119.37,119.5,119.34,119.44,53765
20090901|2009-06-15 09:30,15,119.44,119.54,119.38,119.49,41604
20090901|2009-06-15 10:00,15,119.48,119.56,119.43,119.45,38237
20090901|2009-06-15 10:30,15,119.45,119.55,119.43,119.5,16301
20090901|2009-06-15 11:00,15,119.49,119.52,119.43,119.51,9298
20090901|2009-06-15 11:30,15,119.51,119.55,119.49,119.51,4109
20090901|2009-06-15 12:00,15,119.52,119.6,119.49,119.49,2627
20090901|2009-06-15 12:30,15,119.5,119.55,119.49,119.55,924
20090901|2009-06-15 13:00,15,119.54,119.54,119.47,119.48,725
20090901|2009-06-15 13:30,15,119.48,119.56,119.47,119.49,1026
20090901|2009-06-15 14:00,15,119.5,119.5,119.46,119.48,756
20090901|2009-06-15 14:30,15,119.49,119.5,119.44,119.45,742
20090901|2009-06-15 15:00,15,119.47,119.47,119.47,119.47,52
20090901|2009-06-16 01:00,16,119.56,119.67,119.49,119.52,27081
20090901|2009-06-16 01:30,16,119.52,119.56,119.41,119.46,19070
20090901|2009-06-16 02:00,16,119.46,119.67,119.42,119.6,31141
20090901|2009-06-16 02:30,16,119.59,119.61,119.47,119.54,23361
20090901|2009-06-16 03:00,16,119.54,119.63,119.49,119.49,28598
20090901|2009-06-16 03:30,16,119.49,119.56,119.35,119.36,42282
20090901|2009-06-16 04:00,16,119.35,119.54,119.31,119.53,52295
20090901|2009-06-16 04:30,16,119.53,119.65,119.49,119.51,43031
20090901|2009-06-16 05:00,16,119.52,119.52,119.4,119.48,19752
20090901|2009-06-16 05:30,16,119.47,119.59,119.47,119.51,15058
20090901|2009-06-16 06:00,16,119.52,119.53,119.41,119.43,16692
20090901|2009-06-16 06:30,16,119.42,119.44,119.34,119.37,19914
20090901|2009-06-16 07:00,16,119.37,119.41,119.31,119.37,24250
20090901|2009-06-16 07:30,16,119.37,119.5,119.26,119.45,55120
20090901|2009-06-16 08:00,16,119.45,119.59,119.44,119.57,33533
20090901|2009-06-16 08:30,16,119.58,119.62,119.49,119.53,32119
20090901|2009-06-16 09:00,16,119.52,119.57,119.39,119.4,36110
20090901|2009-06-16 09:30,16,119.41,119.42,119.27,119.37,46148
20090901|2009-06-16 10:00,16,119.36,119.51,119.27,119.46,32420
20090901|2009-06-16 10:30,16,119.45,119.55,119.45,119.49,15066
20090901|2009-06-16 11:00,16,119.5,119.54,119.46,119.52,7430
20090901|2009-06-16 11:30,16,119.52,119.57,119.49,119.57,3965
20090901|2009-06-16 12:00,16,119.58,119.64,119.57,119.63,2326
20090901|2009-06-16 12:30,16,119.63,119.67,119.62,119.65,2128
20090901|2009-06-16 13:00,16,119.65,119.67,119.6,119.64,1028
20090901|2009-06-16 13:30,16,119.64,119.65,119.58,119.59,963
20090901|2009-06-16 14:00,16,119.58,119.64,119.57,119.63,514
20090901|2009-06-16 14:30,16,119.62,119.68,119.62,119.68,1204
20090901|2009-06-16 15:00,16,119.68,119.68,119.68,119.68,30
20090901|2009-06-17 01:00,17,119.54,119.59,119.49,119.5,12190
20090901|2009-06-17 01:30,17,119.5,119.64,119.48,119.58,13338
20090901|2009-06-17 02:00,17,119.58,119.65,119.55,119.65,18786
20090901|2009-06-17 02:30,17,119.65,119.66,119.47,119.56,19987
20090901|2009-06-17 03:00,17,119.55,119.8,119.55,119.73,57192
20090901|2009-06-17 03:30,17,119.72,119.84,119.68,119.75,36486
20090901|2009-06-17 04:00,17,119.76,119.82,119.72,119.75,24679
20090901|2009-06-17 04:30,17,119.75,119.84,119.71,119.72,27009
20090901|2009-06-17 05:00,17,119.73,119.78,119.64,119.74,28721
20090901|2009-06-17 05:30,17,119.74,119.87,119.74,119.76,27335
20090901|2009-06-17 06:00,17,119.76,119.77,119.66,119.7,18988
20090901|2009-06-17 06:30,17,119.7,119.8,119.67,119.71,17164
20090901|2009-06-17 07:00,17,119.71,119.8,119.68,119.77,15184
20090901|2009-06-17 07:30,17,119.76,119.9,119.76,119.89,54123
20090901|2009-06-17 08:00,17,119.89,119.93,119.75,119.77,37354
20090901|2009-06-17 08:30,17,119.77,119.94,119.72,119.91,49777
20090901|2009-06-17 09:00,17,119.91,119.94,119.81,119.91,37702
20090901|2009-06-17 09:30,17,119.91,120,119.82,119.84,45317
20090901|2009-06-17 10:00,17,119.85,119.92,119.82,119.91,32268
20090901|2009-06-17 10:30,17,119.91,119.92,119.85,119.89,20037
20090901|2009-06-17 11:00,17,119.89,119.89,119.84,119.89,9503
20090901|2009-06-17 11:30,17,119.89,119.89,119.84,119.85,4347
20090901|2009-06-17 12:00,17,119.86,119.91,119.84,119.84,2924
20090901|2009-06-17 12:30,17,119.85,119.85,119.76,119.78,3965
20090901|2009-06-17 13:00,17,119.77,119.84,119.74,119.77,1608
20090901|2009-06-17 13:30,17,119.77,119.81,119.76,119.79,540
20090901|2009-06-17 14:00,17,119.8,119.8,119.72,119.74,778
20090901|2009-06-17 14:30,17,119.74,119.77,119.71,119.72,1283
20090901|2009-06-17 15:00,17,119.75,119.75,119.75,119.75,54
20090901|2009-06-18 01:00,18,119.67,119.75,119.61,119.63,19128
20090901|2009-06-18 01:30,18,119.63,119.66,119.58,119.65,12892
20090901|2009-06-18 02:00,18,119.65,119.65,119.51,119.63,26938
20090901|2009-06-18 02:30,18,119.62,119.71,119.59,119.68,25453
20090901|2009-06-18 03:00,18,119.67,119.72,119.63,119.71,25361
20090901|2009-06-18 03:30,18,119.71,119.83,119.66,119.77,45288
20090901|2009-06-18 04:00,18,119.77,119.84,119.72,119.76,21655
20090901|2009-06-18 04:30,18,119.76,119.87,119.74,119.76,29686
20090901|2009-06-18 05:00,18,119.76,119.83,119.71,119.76,28673
20090901|2009-06-18 05:30,18,119.76,119.81,119.72,119.75,18611
20090901|2009-06-18 06:00,18,119.76,119.79,119.67,119.71,26348
20090901|2009-06-18 06:30,18,119.71,119.71,119.52,119.56,34711
20090901|2009-06-18 07:00,18,119.55,119.64,119.48,119.52,36583
20090901|2009-06-18 07:30,18,119.53,119.56,119.37,119.44,55971
20090901|2009-06-18 08:00,18,119.45,119.6,119.44,119.58,33336
20090901|2009-06-18 08:30,18,119.58,119.63,119.41,119.43,34928
20090901|2009-06-18 09:00,18,119.42,119.44,119.22,119.38,89689
20090901|2009-06-18 09:30,18,119.39,119.45,119.33,119.4,34506
20090901|2009-06-18 10:00,18,119.4,119.4,119.15,119.31,56393
20090901|2009-06-18 10:30,18,119.32,119.33,119.19,119.22,20032
20090901|2009-06-18 11:00,18,119.22,119.24,119.16,119.2,8239
20090901|2009-06-18 11:30,18,119.2,119.22,119.12,119.19,9147
20090901|2009-06-18 12:00,18,119.19,119.21,119.08,119.11,5064
20090901|2009-06-18 12:30,18,119.1,119.14,119.05,119.12,2962
20090901|2009-06-18 13:00,18,119.12,119.22,119.11,119.19,2262
20090901|2009-06-18 13:30,18,119.19,119.2,119.06,119.13,1028
20090901|2009-06-18 14:00,18,119.14,119.17,119.11,119.11,348
20090901|2009-06-18 14:30,18,119.11,119.15,119.09,119.13,1760
20090901|2009-06-18 15:00,18,119.13,119.13,119.13,119.13,19
20090901|2009-06-19 01:00,19,119.24,119.25,118.87,118.91,33404
20090901|2009-06-19 01:30,19,118.92,118.95,118.78,118.94,31939
20090901|2009-06-19 02:00,19,118.94,119,118.88,118.89,18997
20090901|2009-06-19 02:30,19,118.89,118.95,118.78,118.91,32158
20090901|2009-06-19 03:00,19,118.92,119.05,118.92,118.96,24837
20090901|2009-06-19 03:30,19,118.95,119.08,118.91,119.02,20611
20090901|2009-06-19 04:00,19,119.02,119.21,119.01,119.17,38216
20090901|2009-06-19 04:30,19,119.17,119.18,119,119.12,26619
20090901|2009-06-19 05:00,19,119.13,119.14,119.02,119.09,14713
20090901|2009-06-19 05:30,19,119.09,119.15,118.98,119.11,19344
20090901|2009-06-19 06:00,19,119.11,119.39,119.1,119.37,27980
20090901|2009-06-19 06:30,19,119.38,119.5,119.36,119.43,42154
20090901|2009-06-19 07:00,19,119.43,119.47,119.36,119.41,27372
20090901|2009-06-19 07:30,19,119.41,119.42,119.28,119.31,27860
20090901|2009-06-19 08:00,19,119.31,119.33,119.13,119.23,39969
20090901|2009-06-19 08:30,19,119.24,119.34,119.21,119.31,25283
20090901|2009-06-19 09:00,19,119.32,119.56,119.27,119.51,36448
20090901|2009-06-19 09:30,19,119.51,119.66,119.47,119.63,44205
20090901|2009-06-19 10:00,19,119.63,119.74,119.6,119.72,32047
20090901|2009-06-19 10:30,19,119.72,119.79,119.66,119.76,20202
20090901|2009-06-19 11:00,19,119.76,119.82,119.72,119.78,12905
20090901|2009-06-19 11:30,19,119.78,119.82,119.74,119.78,5332
20090901|2009-06-19 12:00,19,119.79,119.82,119.77,119.79,1880
20090901|2009-06-19 12:30,19,119.78,119.81,119.77,119.8,962
20090901|2009-06-19 13:00,19,119.8,119.84,119.79,119.82,1045
20090901|2009-06-19 13:30,19,119.82,119.82,119.77,119.77,645
20090901|2009-06-19 14:00,19,119.78,119.85,119.76,119.83,559
20090901|2009-06-19 14:30,19,119.84,119.85,119.82,119.83,982
20090901|2009-06-19 15:00,19,119.85,119.85,119.85,119.85,18
20090901|2009-06-22 01:00,22,119.82,119.85,119.63,119.7,16069
20090901|2009-06-22 01:30,22,119.7,119.76,119.65,119.69,8271
20090901|2009-06-22 02:00,22,119.69,119.83,119.63,119.83,25401
20090901|2009-06-22 02:30,22,119.82,119.89,119.74,119.76,23555
20090901|2009-06-22 03:00,22,119.76,119.86,119.68,119.85,17913
20090901|2009-06-22 03:30,22,119.85,119.93,119.83,119.87,29099
20090901|2009-06-22 04:00,22,119.87,119.91,119.76,119.82,19349
20090901|2009-06-22 04:30,22,119.82,119.84,119.73,119.78,15979
20090901|2009-06-22 05:00,22,119.78,119.87,119.75,119.82,16355
20090901|2009-06-22 05:30,22,119.83,119.92,119.82,119.84,12512
20090901|2009-06-22 06:00,22,119.84,119.93,119.82,119.91,10122
20090901|2009-06-22 06:30,22,119.91,119.94,119.85,119.86,13850
20090901|2009-06-22 07:00,22,119.85,119.98,119.85,119.95,20043
20090901|2009-06-22 07:30,22,119.95,120.1,119.92,119.96,53491
20090901|2009-06-22 08:00,22,119.96,120.14,119.93,120.13,47031
20090901|2009-06-22 08:30,22,120.13,120.23,120.09,120.18,63251
20090901|2009-06-22 09:00,22,120.18,120.19,120.08,120.15,34665
20090901|2009-06-22 09:30,22,120.15,120.28,120.14,120.24,42545
20090901|2009-06-22 10:00,22,120.23,120.25,120.13,120.19,29634
20090901|2009-06-22 10:30,22,120.18,120.29,120.17,120.26,15262
20090901|2009-06-22 11:00,22,120.26,120.3,120.19,120.2,10903
20090901|2009-06-22 11:30,22,120.21,120.28,120.18,120.21,5049
20090901|2009-06-22 12:00,22,120.22,120.23,120.18,120.19,3021
20090901|2009-06-22 12:30,22,120.19,120.24,120.16,120.21,1795
20090901|2009-06-22 13:00,22,120.22,120.25,120.21,120.24,475
20090901|2009-06-22 13:30,22,120.24,120.24,120.16,120.2,621
20090901|2009-06-22 14:00,22,120.18,120.2,120.16,120.17,317
20090901|2009-06-22 14:30,22,120.18,120.24,120.17,120.23,745
20090901|2009-06-22 15:00,22,120.25,120.25,120.25,120.25,80
20090901|2009-06-23 01:00,23,120.3,120.32,120.22,120.25,21844
20090901|2009-06-23 01:30,23,120.25,120.27,120.13,120.19,16182
20090901|2009-06-23 02:00,23,120.19,120.2,120.08,120.14,24118
20090901|2009-06-23 02:30,23,120.14,120.16,120.02,120.12,35678
20090901|2009-06-23 03:00,23,120.13,120.2,120.08,120.18,38889
20090901|2009-06-23 03:30,23,120.18,120.18,120.01,120.08,66736
20090901|2009-06-23 04:00,23,120.08,120.14,120.04,120.09,31508
20090901|2009-06-23 04:30,23,120.1,120.1,120,120.05,31311
20090901|2009-06-23 05:00,23,120.04,120.06,119.97,120,21483
20090901|2009-06-23 05:30,23,120.01,120.02,119.92,119.94,23735
20090901|2009-06-23 06:00,23,119.95,119.99,119.92,119.92,35180
20090901|2009-06-23 06:30,23,119.93,120.02,119.93,120.01,10246
20090901|2009-06-23 07:00,23,120.01,120.01,119.85,119.9,27183
20090901|2009-06-23 07:30,23,119.9,120.01,119.87,119.9,36667
20090901|2009-06-23 08:00,23,119.9,120.16,119.87,120.11,57620
20090901|2009-06-23 08:30,23,120.12,120.16,120.05,120.13,27234
20090901|2009-06-23 09:00,23,120.13,120.22,120.08,120.14,46862
20090901|2009-06-23 09:30,23,120.14,120.29,120.13,120.22,45743
20090901|2009-06-23 10:00,23,120.22,120.26,120.15,120.22,30877
20090901|2009-06-23 10:30,23,120.22,120.22,120.06,120.08,24557
20090901|2009-06-23 11:00,23,120.09,120.13,120.07,120.1,6247
20090901|2009-06-23 11:30,23,120.1,120.15,120.08,120.14,4197
20090901|2009-06-23 12:00,23,120.15,120.2,120.11,120.16,3016
20090901|2009-06-23 12:30,23,120.16,120.18,120.11,120.14,980
20090901|2009-06-23 13:00,23,120.14,120.16,120.11,120.15,306
20090901|2009-06-23 13:30,23,120.14,120.2,120.13,120.19,375
20090901|2009-06-23 14:00,23,120.2,120.25,120.18,120.22,453
20090901|2009-06-23 14:30,23,120.23,120.23,120.16,120.2,543
20090901|2009-06-23 15:00,23,120.18,120.18,120.18,120.18,14
20090901|2009-06-24 01:00,24,120.15,120.28,120.13,120.24,15357
20090901|2009-06-24 01:30,24,120.23,120.23,120.16,120.22,7303
20090901|2009-06-24 02:00,24,120.22,120.37,120.19,120.28,29311
20090901|2009-06-24 02:30,24,120.28,120.4,120.25,120.34,26618
20090901|2009-06-24 03:00,24,120.34,120.44,120.29,120.37,31836
20090901|2009-06-24 03:30,24,120.37,120.4,120.26,120.28,27170
20090901|2009-06-24 04:00,24,120.29,120.33,120.15,120.19,42395
20090901|2009-06-24 04:30,24,120.2,120.24,120.08,120.16,39869
20090901|2009-06-24 05:00,24,120.16,120.29,120.16,120.28,25261
20090901|2009-06-24 05:30,24,120.28,120.37,120.26,120.31,22573
20090901|2009-06-24 06:00,24,120.31,120.37,120.26,120.33,14752
20090901|2009-06-24 06:30,24,120.33,120.34,120.22,120.26,10452
20090901|2009-06-24 07:00,24,120.25,120.26,120.06,120.07,21692
20090901|2009-06-24 07:30,24,120.08,120.3,120.08,120.29,43393
20090901|2009-06-24 08:00,24,120.29,120.39,120.16,120.18,41800
20090901|2009-06-24 08:30,24,120.18,120.32,120.17,120.29,42734
20090901|2009-06-24 09:00,24,120.29,120.32,120.18,120.28,47484
20090901|2009-06-24 09:30,24,120.29,120.36,120.24,120.27,33806
20090901|2009-06-24 10:00,24,120.27,120.37,120.23,120.29,26233
20090901|2009-06-24 10:30,24,120.3,120.34,120.28,120.33,11204
20090901|2009-06-24 11:00,24,120.33,120.4,120.31,120.39,7353
20090901|2009-06-24 11:30,24,120.39,120.39,120.32,120.35,3462
20090901|2009-06-24 12:00,24,120.36,120.43,120.34,120.36,3685
20090901|2009-06-24 12:30,24,120.36,120.47,120.36,120.43,2128
20090901|2009-06-24 13:00,24,120.43,120.48,120.11,120.12,15218
20090901|2009-06-24 13:30,24,120.12,120.19,120.1,120.13,4221
20090901|2009-06-24 14:00,24,120.13,120.2,120.13,120.14,683
20090901|2009-06-24 14:30,24,120.15,120.17,120.14,120.15,949
20090901|2009-06-24 15:00,24,120.15,120.15,120.15,120.15,50
20090901|2009-06-25 01:00,25,120.01,120.05,119.95,120.02,18408
20090901|2009-06-25 01:30,25,120.02,120.06,119.96,120,13599
20090901|2009-06-25 02:00,25,120.01,120.17,120.01,120.14,39772
20090901|2009-06-25 02:30,25,120.14,120.32,120.09,120.27,39968
20090901|2009-06-25 03:00,25,120.27,120.36,120.22,120.34,33054
20090901|2009-06-25 03:30,25,120.35,120.42,120.33,120.4,39917
20090901|2009-06-25 04:00,25,120.4,120.45,120.33,120.45,33833
20090901|2009-06-25 04:30,25,120.44,120.55,120.42,120.5,43028
20090901|2009-06-25 05:00,25,120.5,120.52,120.36,120.41,26936
20090901|2009-06-25 05:30,25,120.41,120.45,120.36,120.39,14993
20090901|2009-06-25 06:00,25,120.39,120.46,120.3,120.39,28789
20090901|2009-06-25 06:30,25,120.38,120.64,120.36,120.55,39912
20090901|2009-06-25 07:00,25,120.54,120.59,120.43,120.54,33920
20090901|2009-06-25 07:30,25,120.54,120.68,120.49,120.63,43919
20090901|2009-06-25 08:00,25,120.64,120.65,120.55,120.58,27124
20090901|2009-06-25 08:30,25,120.59,120.61,120.49,120.5,30033
20090901|2009-06-25 09:00,25,120.49,120.63,120.47,120.62,30164
20090901|2009-06-25 09:30,25,120.62,120.71,120.58,120.59,41931
20090901|2009-06-25 10:00,25,120.58,120.66,120.54,120.55,28084
20090901|2009-06-25 10:30,25,120.54,120.66,120.52,120.62,19425
20090901|2009-06-25 11:00,25,120.62,120.62,120.56,120.58,7209
20090901|2009-06-25 11:30,25,120.58,120.59,120.52,120.58,9821
20090901|2009-06-25 12:00,25,120.58,120.69,120.58,120.64,5980
20090901|2009-06-25 12:30,25,120.64,120.75,120.63,120.75,2421
20090901|2009-06-25 13:00,25,120.74,120.77,120.69,120.75,2742
20090901|2009-06-25 13:30,25,120.75,120.79,120.74,120.74,1659
20090901|2009-06-25 14:00,25,120.74,120.8,120.73,120.8,1286
20090901|2009-06-25 14:30,25,120.8,120.81,120.73,120.78,1199
20090901|2009-06-25 15:00,25,120.78,120.78,120.78,120.78,12
20090901|2009-06-26 01:00,26,120.73,120.74,120.56,120.64,20722
20090901|2009-06-26 01:30,26,120.63,120.66,120.57,120.59,9190
20090901|2009-06-26 02:00,26,120.59,120.62,120.47,120.53,24454
20090901|2009-06-26 02:30,26,120.53,120.58,120.48,120.49,13624
20090901|2009-06-26 03:00,26,120.49,120.59,120.45,120.58,18453
20090901|2009-06-26 03:30,26,120.57,120.6,120.48,120.49,21987
20090901|2009-06-26 04:00,26,120.49,120.56,120.45,120.55,24690
20090901|2009-06-26 04:30,26,120.55,120.64,120.53,120.55,25093
20090901|2009-06-26 05:00,26,120.56,120.58,120.49,120.55,16705
20090901|2009-06-26 05:30,26,120.56,120.68,120.53,120.66,15225
20090901|2009-06-26 06:00,26,120.66,120.74,120.59,120.65,28704
20090901|2009-06-26 06:30,26,120.65,120.67,120.56,120.61,11532
20090901|2009-06-26 07:00,26,120.62,120.67,120.58,120.62,12259
20090901|2009-06-26 07:30,26,120.62,120.87,120.59,120.84,37917
20090901|2009-06-26 08:00,26,120.84,120.87,120.75,120.79,31152
20090901|2009-06-26 08:30,26,120.79,120.84,120.68,120.8,28604
20090901|2009-06-26 09:00,26,120.8,120.92,120.77,120.87,42082
20090901|2009-06-26 09:30,26,120.87,120.89,120.81,120.86,28820
20090901|2009-06-26 10:00,26,120.87,121.02,120.86,120.94,45130
20090901|2009-06-26 10:30,26,120.94,121.09,120.93,121.01,18668
20090901|2009-06-26 11:00,26,121.01,121.01,120.92,120.93,5018
20090901|2009-06-26 11:30,26,120.94,120.94,120.85,120.87,4047
20090901|2009-06-26 12:00,26,120.87,120.93,120.86,120.9,889
20090901|2009-06-26 12:30,26,120.91,120.98,120.91,120.97,260
20090901|2009-06-26 13:00,26,120.98,121.04,120.96,121.03,212
20090901|2009-06-26 13:30,26,121.03,121.03,120.98,120.99,347
20090901|2009-06-26 14:00,26,120.98,120.99,120.94,120.99,276
20090901|2009-06-26 14:30,26,120.98,121.03,120.97,121,785
20090901|2009-06-26 15:00,26,121.01,121.01,121.01,121.01,13
20090901|2009-06-29 01:00,29,121.06,121.06,120.93,120.98,10807
20090901|2009-06-29 01:30,29,120.99,121.07,120.91,120.93,11056
20090901|2009-06-29 02:00,29,120.93,121,120.9,120.91,11037
20090901|2009-06-29 02:30,29,120.91,121.01,120.91,120.95,12620
20090901|2009-06-29 03:00,29,120.95,121.08,120.95,120.98,24183
20090901|2009-06-29 03:30,29,120.98,121.15,120.97,121.08,31102
20090901|2009-06-29 04:00,29,121.08,121.08,120.96,121.02,26709
20090901|2009-06-29 04:30,29,121.02,121.13,121.01,121.1,17014
20090901|2009-06-29 05:00,29,121.11,121.21,121.1,121.2,21747
20090901|2009-06-29 05:30,29,121.2,121.2,121.1,121.12,13199
20090901|2009-06-29 06:00,29,121.11,121.16,121.07,121.08,8424
20090901|2009-06-29 06:30,29,121.07,121.17,121.07,121.15,10307
20090901|2009-06-29 07:00,29,121.14,121.17,121.01,121.01,18807
20090901|2009-06-29 07:30,29,121.02,121.14,121,121.1,17360
20090901|2009-06-29 08:00,29,121.1,121.13,121.02,121.11,21063
20090901|2009-06-29 08:30,29,121.11,121.26,121.11,121.19,38838
20090901|2009-06-29 09:00,29,121.18,121.28,121.15,121.17,34177
20090901|2009-06-29 09:30,29,121.16,121.24,121.16,121.2,22553
20090901|2009-06-29 10:00,29,121.2,121.22,121.13,121.19,21972
20090901|2009-06-29 10:30,29,121.19,121.28,121.18,121.26,13710
20090901|2009-06-29 11:00,29,121.27,121.29,121.2,121.22,7849
20090901|2009-06-29 11:30,29,121.23,121.27,121.21,121.23,2907
20090901|2009-06-29 12:00,29,121.23,121.27,121.17,121.26,1692
20090901|2009-06-29 12:30,29,121.26,121.29,121.25,121.27,488
20090901|2009-06-29 13:00,29,121.27,121.29,121.25,121.26,345
20090901|2009-06-29 13:30,29,121.25,121.27,121.21,121.22,427
20090901|2009-06-29 14:00,29,121.22,121.25,121.22,121.23,270
20090901|2009-06-29 14:30,29,121.23,121.27,121.22,121.25,403
20090901|2009-06-29 15:00,29,121.27,121.27,121.27,121.27,42
20090901|2009-06-30 01:00,30,121.22,121.24,121.12,121.17,17819
20090901|2009-06-30 01:30,30,121.17,121.18,120.96,121,35402
20090901|2009-06-30 02:00,30,121,121.09,120.93,121.04,28146
20090901|2009-06-30 02:30,30,121.04,121.1,121.01,121.06,24612
20090901|2009-06-30 03:00,30,121.06,121.14,121.05,121.13,27309
20090901|2009-06-30 03:30,30,121.13,121.15,121.05,121.06,15216
20090901|2009-06-30 04:00,30,121.06,121.09,121.02,121.06,20693
20090901|2009-06-30 04:30,30,121.06,121.08,120.96,121.04,29026
20090901|2009-06-30 05:00,30,121.03,121.11,120.98,121.1,17080
20090901|2009-06-30 05:30,30,121.09,121.1,121.04,121.09,13332
20090901|2009-06-30 06:00,30,121.09,121.18,121.05,121.1,22026
20090901|2009-06-30 06:30,30,121.11,121.17,121.1,121.15,10143
20090901|2009-06-30 07:00,30,121.15,121.21,121.11,121.19,22957
20090901|2009-06-30 07:30,30,121.18,121.23,121.14,121.14,29620
20090901|2009-06-30 08:00,30,121.15,121.16,120.91,120.92,62451
20090901|2009-06-30 08:30,30,120.92,120.92,120.77,120.83,78637
20090901|2009-06-30 09:00,30,120.83,120.98,120.81,120.97,50803
20090901|2009-06-30 09:30,30,120.97,121.08,120.94,121.07,44236
20090901|2009-06-30 10:00,30,121.06,121.12,121.06,121.11,50069
20090901|2009-06-30 10:30,30,121.11,121.15,121.08,121.11,16305
20090901|2009-06-30 11:00,30,121.11,121.12,121.06,121.1,15915
20090901|2009-06-30 11:30,30,121.09,121.14,121.09,121.13,4681
20090901|2009-06-30 12:00,30,121.13,121.17,121.1,121.13,2507
20090901|2009-06-30 12:30,30,121.13,121.14,121.1,121.11,695
20090901|2009-06-30 13:00,30,121.12,121.12,121.09,121.1,1020
20090901|2009-06-30 13:30,30,121.1,121.11,121.02,121.09,3396
20090901|2009-06-30 14:00,30,121.09,121.1,121.08,121.08,176
20090901|2009-06-30 14:30,30,121.09,121.09,121.04,121.04,391
20090901|2009-06-30 15:00,30,121.03,121.03,121.03,121.03,57
20090901|2009-07-01 01:00,1,121.11,121.15,121.07,121.1,12972
20090901|2009-07-01 01:30,1,121.1,121.13,121.04,121.12,14304
20090901|2009-07-01 02:00,1,121.12,121.14,121.01,121.05,21778
20090901|2009-07-01 02:30,1,121.05,121.07,120.92,120.97,40081
20090901|2009-07-01 03:00,1,120.97,121.01,120.96,120.97,17056
20090901|2009-07-01 03:30,1,120.97,121,120.93,120.93,38977
20090901|2009-07-01 04:00,1,120.93,120.99,120.9,120.98,54367
20090901|2009-07-01 04:30,1,120.97,121.09,120.96,121.08,30772
20090901|2009-07-01 05:00,1,121.08,121.09,121.02,121.04,17588
20090901|2009-07-01 05:30,1,121.04,121.04,120.95,120.97,17478
20090901|2009-07-01 06:00,1,120.97,121.02,120.93,120.99,10245
20090901|2009-07-01 06:30,1,120.99,120.99,120.91,120.94,19618
20090901|2009-07-01 07:00,1,120.93,121.03,120.88,120.93,37644
20090901|2009-07-01 07:30,1,120.93,120.97,120.9,120.9,25805
20090901|2009-07-01 08:00,1,120.9,120.94,120.8,120.93,42002
20090901|2009-07-01 08:30,1,120.93,120.99,120.9,120.93,28819
20090901|2009-07-01 09:00,1,120.93,121.05,120.83,120.87,50881
20090901|2009-07-01 09:30,1,120.86,120.89,120.76,120.86,52126
20090901|2009-07-01 10:00,1,120.86,120.98,120.82,120.87,38621
20090901|2009-07-01 10:30,1,120.86,120.89,120.83,120.85,13613
20090901|2009-07-01 11:00,1,120.85,120.93,120.83,120.87,9775
20090901|2009-07-01 11:30,1,120.86,120.94,120.86,120.92,4109
20090901|2009-07-01 12:00,1,120.91,120.93,120.86,120.86,2009
20090901|2009-07-01 12:30,1,120.87,120.9,120.84,120.86,622
20090901|2009-07-01 13:00,1,120.86,120.91,120.86,120.89,736
20090901|2009-07-01 13:30,1,120.89,120.97,120.89,120.95,940
20090901|2009-07-01 14:00,1,120.96,120.99,120.94,120.98,400
20090901|2009-07-01 14:30,1,120.98,120.99,120.93,120.96,610
20090901|2009-07-01 15:00,1,120.95,120.95,120.95,120.95,10
20090901|2009-07-02 01:00,2,120.94,121.01,120.88,120.98,15354
20090901|2009-07-02 01:30,2,120.98,120.99,120.91,120.98,10181
20090901|2009-07-02 02:00,2,120.98,121.03,120.92,120.98,18660
20090901|2009-07-02 02:30,2,120.98,121.06,120.97,121.03,26126
20090901|2009-07-02 03:00,2,121.04,121.05,120.97,120.98,17630
20090901|2009-07-02 03:30,2,120.98,121.06,120.95,121.03,48480
20090901|2009-07-02 04:00,2,121.04,121.05,120.98,121.03,23542
20090901|2009-07-02 04:30,2,121.03,121.12,120.96,121.08,44259
20090901|2009-07-02 05:00,2,121.08,121.16,121.03,121.07,35089
20090901|2009-07-02 05:30,2,121.06,121.08,120.98,121.01,16742
20090901|2009-07-02 06:00,2,121.02,121.08,121.01,121.06,16058
20090901|2009-07-02 06:30,2,121.06,121.09,120.98,120.98,14681
20090901|2009-07-02 07:00,2,120.99,121.2,120.97,121.09,40727
20090901|2009-07-02 07:30,2,121.1,121.38,121.09,121.28,103073
20090901|2009-07-02 08:00,2,121.28,121.42,121.26,121.4,51946
20090901|2009-07-02 08:30,2,121.4,121.57,121.35,121.51,89495
20090901|2009-07-02 09:00,2,121.51,121.59,121.47,121.51,47217
20090901|2009-07-02 09:30,2,121.51,121.73,121.51,121.64,66782
20090901|2009-07-02 10:00,2,121.64,121.71,121.61,121.69,30778
20090901|2009-07-02 10:30,2,121.69,121.74,121.65,121.7,24448
20090901|2009-07-02 11:00,2,121.7,121.73,121.68,121.71,7665
20090901|2009-07-02 11:30,2,121.71,121.74,121.67,121.7,5630
20090901|2009-07-02 12:00,2,121.71,121.71,121.66,121.69,1157
20090901|2009-07-02 12:30,2,121.7,121.7,121.65,121.67,658
20090901|2009-07-02 13:00,2,121.68,121.68,121.64,121.66,572
20090901|2009-07-02 13:30,2,121.65,121.68,121.61,121.62,900
20090901|2009-07-02 14:00,2,121.63,121.65,121.61,121.64,420
20090901|2009-07-02 14:30,2,121.65,121.65,121.6,121.61,573
20090901|2009-07-02 15:00,2,121.6,121.6,121.6,121.6,55
20090901|2009-07-03 01:00,3,121.64,121.66,121.55,121.61,9488
20090901|2009-07-03 01:30,3,121.61,121.64,121.5,121.52,11206
20090901|2009-07-03 02:00,3,121.52,121.63,121.51,121.55,13655
20090901|2009-07-03 02:30,3,121.55,121.56,121.47,121.49,17667
20090901|2009-07-03 03:00,3,121.49,121.61,121.46,121.59,17929
20090901|2009-07-03 03:30,3,121.59,121.61,121.53,121.57,11961
20090901|2009-07-03 04:00,3,121.58,121.61,121.55,121.57,10032
20090901|2009-07-03 04:30,3,121.58,121.61,121.55,121.57,9256
20090901|2009-07-03 05:00,3,121.58,121.63,121.55,121.61,10919
20090901|2009-07-03 05:30,3,121.61,121.62,121.51,121.52,9519
20090901|2009-07-03 06:00,3,121.52,121.58,121.51,121.54,10187
20090901|2009-07-03 06:30,3,121.54,121.56,121.51,121.54,5345
20090901|2009-07-03 07:00,3,121.53,121.57,121.52,121.54,5731
20090901|2009-07-03 07:30,3,121.54,121.58,121.53,121.55,7075
20090901|2009-07-03 08:00,3,121.56,121.56,121.44,121.55,10675
20090901|2009-07-03 08:30,3,121.55,121.56,121.47,121.53,9824
20090901|2009-07-03 09:00,3,121.53,121.55,121.49,121.52,8703
20090901|2009-07-03 09:30,3,121.51,121.59,121.5,121.57,8218
20090901|2009-07-03 10:00,3,121.58,121.6,121.52,121.54,9271
20090901|2009-07-03 10:30,3,121.54,121.59,121.54,121.58,2244
20090901|2009-07-03 11:00,3,121.58,121.62,121.57,121.61,1349
20090901|2009-07-03 11:30,3,121.61,121.64,121.58,121.61,809
20090901|2009-07-03 12:00,3,121.62,121.64,121.61,121.64,79
20090901|2009-07-03 12:30,3,121.64,121.64,121.62,121.63,15
20090901|2009-07-03 13:00,3,121.64,121.64,121.62,121.64,16
20090901|2009-07-03 13:30,3,121.64,121.64,121.63,121.64,14
20090901|2009-07-03 14:00,3,121.64,121.65,121.64,121.65,219
20090901|2009-07-03 14:30,3,121.64,121.65,121.57,121.57,206
20090901|2009-07-06 01:00,6,121.69,121.77,121.64,121.69,11797
20090901|2009-07-06 01:30,6,121.69,121.71,121.61,121.67,11337
20090901|2009-07-06 02:00,6,121.67,121.82,121.63,121.79,24045
20090901|2009-07-06 02:30,6,121.79,121.93,121.77,121.87,30675
20090901|2009-07-06 03:00,6,121.87,121.89,121.8,121.8,13787
20090901|2009-07-06 03:30,6,121.81,121.85,121.79,121.81,12001
20090901|2009-07-06 04:00,6,121.81,121.89,121.79,121.88,15495
20090901|2009-07-06 04:30,6,121.88,121.95,121.86,121.88,22197
20090901|2009-07-06 05:00,6,121.88,121.9,121.85,121.86,11603
20090901|2009-07-06 05:30,6,121.86,121.89,121.84,121.84,7941
20090901|2009-07-06 06:00,6,121.84,121.85,121.8,121.84,8645
20090901|2009-07-06 06:30,6,121.83,121.87,121.82,121.83,7968
20090901|2009-07-06 07:00,6,121.83,121.9,121.82,121.9,18787
20090901|2009-07-06 07:30,6,121.89,121.99,121.86,121.97,25734
20090901|2009-07-06 08:00,6,121.96,121.98,121.88,121.91,25574
20090901|2009-07-06 08:30,6,121.92,121.97,121.84,121.85,47133
20090901|2009-07-06 09:00,6,121.85,121.96,121.82,121.87,38947
20090901|2009-07-06 09:30,6,121.86,121.98,121.86,121.94,29541
20090901|2009-07-06 10:00,6,121.94,121.99,121.92,121.96,33231
20090901|2009-07-06 10:30,6,121.96,121.97,121.91,121.92,9989
20090901|2009-07-06 11:00,6,121.92,121.97,121.91,121.94,3774
20090901|2009-07-06 11:30,6,121.94,121.96,121.91,121.91,4509
20090901|2009-07-06 12:00,6,121.9,121.93,121.87,121.89,2862
20090901|2009-07-06 12:30,6,121.89,122,121.89,121.98,1599
20090901|2009-07-06 13:00,6,121.98,121.98,121.94,121.95,317
20090901|2009-07-06 13:30,6,121.95,121.95,121.89,121.89,415
20090901|2009-07-06 14:00,6,121.89,121.92,121.88,121.9,365
20090901|2009-07-06 14:30,6,121.91,121.93,121.89,121.89,265
20090901|2009-07-06 15:00,6,121.88,121.88,121.88,121.88,48
20090901|2009-07-07 01:00,7,121.88,121.88,121.78,121.8,19333
20090901|2009-07-07 01:30,7,121.8,121.83,121.77,121.82,12366
20090901|2009-07-07 02:00,7,121.82,121.87,121.72,121.74,28459
20090901|2009-07-07 02:30,7,121.74,121.79,121.65,121.7,36127
20090901|2009-07-07 03:00,7,121.69,121.76,121.69,121.75,14649
20090901|2009-07-07 03:30,7,121.75,121.77,121.66,121.69,22679
20090901|2009-07-07 04:00,7,121.69,121.72,121.61,121.68,29734
20090901|2009-07-07 04:30,7,121.69,121.72,121.64,121.66,24640
20090901|2009-07-07 05:00,7,121.66,121.71,121.64,121.65,22137
20090901|2009-07-07 05:30,7,121.65,121.7,121.62,121.66,14479
20090901|2009-07-07 06:00,7,121.66,121.67,121.53,121.59,25007
20090901|2009-07-07 06:30,7,121.6,121.64,121.57,121.63,14320
20090901|2009-07-07 07:00,7,121.63,121.66,121.56,121.62,39067
20090901|2009-07-07 07:30,7,121.62,121.7,121.57,121.69,27308
20090901|2009-07-07 08:00,7,121.69,121.75,121.67,121.72,28371
20090901|2009-07-07 08:30,7,121.72,121.82,121.69,121.73,38975
20090901|2009-07-07 09:00,7,121.74,121.8,121.71,121.74,31530
20090901|2009-07-07 09:30,7,121.74,121.84,121.74,121.84,26680
20090901|2009-07-07 10:00,7,121.84,121.84,121.71,121.77,22752
20090901|2009-07-07 10:30,7,121.76,121.82,121.76,121.79,12642
20090901|2009-07-07 11:00,7,121.79,121.9,121.79,121.89,9446
20090901|2009-07-07 11:30,7,121.9,122.03,121.9,122.01,15744
20090901|2009-07-07 12:00,7,122.01,122.02,121.91,121.96,4576
20090901|2009-07-07 12:30,7,121.96,121.98,121.9,121.97,980
20090901|2009-07-07 13:00,7,121.97,122,121.95,121.98,451
20090901|2009-07-07 13:30,7,121.99,122.02,121.94,121.98,329
20090901|2009-07-07 14:00,7,121.98,122.04,121.98,122.03,458
20090901|2009-07-07 14:30,7,122.03,122.05,122.01,122.02,559
20090901|2009-07-07 15:00,7,121.96,121.96,121.96,121.96,70
20090901|2009-07-08 01:00,8,122.1,122.22,122.1,122.19,25478
20090901|2009-07-08 01:30,8,122.19,122.23,122.15,122.16,19996
20090901|2009-07-08 02:00,8,122.16,122.22,122.11,122.16,27059
20090901|2009-07-08 02:30,8,122.16,122.31,122.16,122.21,37690
20090901|2009-07-08 03:00,8,122.22,122.26,122.16,122.16,16705
20090901|2009-07-08 03:30,8,122.16,122.3,122.16,122.24,28391
20090901|2009-07-08 04:00,8,122.23,122.24,122.16,122.17,16802
20090901|2009-07-08 04:30,8,122.17,122.2,122.07,122.08,34788
20090901|2009-07-08 05:00,8,122.09,122.15,122.08,122.12,14928
20090901|2009-07-08 05:30,8,122.12,122.16,122.09,122.11,17833
20090901|2009-07-08 06:00,8,122.1,122.11,121.94,121.95,28867
20090901|2009-07-08 06:30,8,121.95,121.99,121.89,121.94,27056
20090901|2009-07-08 07:00,8,121.93,122.01,121.92,121.99,29286
20090901|2009-07-08 07:30,8,121.98,122.05,121.93,121.94,27358
20090901|2009-07-08 08:00,8,121.94,122.05,121.92,122.05,21948
20090901|2009-07-08 08:30,8,122.05,122.08,121.93,121.94,33552
20090901|2009-07-08 09:00,8,121.93,122.02,121.92,122.01,18183
20090901|2009-07-08 09:30,8,122.02,122.07,121.98,122.07,24740
20090901|2009-07-08 10:00,8,122.06,122.25,122.03,122.21,47049
20090901|2009-07-08 10:30,8,122.22,122.22,122.13,122.21,18706
20090901|2009-07-08 11:00,8,122.21,122.35,122.18,122.28,18535
20090901|2009-07-08 11:30,8,122.28,122.36,122.27,122.27,13208
20090901|2009-07-08 12:00,8,122.28,122.43,122.28,122.39,13266
20090901|2009-07-08 12:30,8,122.4,122.43,122.36,122.39,3660
20090901|2009-07-08 13:00,8,122.4,122.45,122.39,122.44,4190
20090901|2009-07-08 13:30,8,122.44,122.49,122.43,122.46,2107
20090901|2009-07-08 14:00,8,122.47,122.47,122.42,122.43,343
20090901|2009-07-08 14:30,8,122.44,122.44,122.34,122.37,1003
20090901|2009-07-08 15:00,8,122.37,122.37,122.37,122.37,8
20090901|2009-07-09 01:00,9,122.25,122.32,122.19,122.21,22214
20090901|2009-07-09 01:30,9,122.21,122.28,122.17,122.24,17843
20090901|2009-07-09 02:00,9,122.23,122.26,122.16,122.25,22930
20090901|2009-07-09 02:30,9,122.26,122.28,122.16,122.2,25181
20090901|2009-07-09 03:00,9,122.2,122.28,122.2,122.23,19412
20090901|2009-07-09 03:30,9,122.24,122.24,122.13,122.22,35464
20090901|2009-07-09 04:00,9,122.23,122.29,122.19,122.19,29125
20090901|2009-07-09 04:30,9,122.2,122.23,122.17,122.2,11741
20090901|2009-07-09 05:00,9,122.2,122.22,122.09,122.17,34691
20090901|2009-07-09 05:30,9,122.17,122.23,122.08,122.12,21473
20090901|2009-07-09 06:00,9,122.12,122.13,121.88,121.96,55359
20090901|2009-07-09 06:30,9,121.96,121.96,121.78,121.88,46675
20090901|2009-07-09 07:00,9,121.87,121.97,121.81,121.87,31991
20090901|2009-07-09 07:30,9,121.88,121.97,121.77,121.86,43820
20090901|2009-07-09 08:00,9,121.87,121.89,121.73,121.89,41472
20090901|2009-07-09 08:30,9,121.88,121.97,121.83,121.88,38524
20090901|2009-07-09 09:00,9,121.87,121.99,121.83,121.98,27626
20090901|2009-07-09 09:30,9,121.99,122.03,121.93,122.01,39339
20090901|2009-07-09 10:00,9,122.01,122.05,121.89,121.94,28267
20090901|2009-07-09 10:30,9,121.95,121.98,121.88,121.94,13223
20090901|2009-07-09 11:00,9,121.93,121.97,121.91,121.93,7281
20090901|2009-07-09 11:30,9,121.93,121.93,121.86,121.9,7695
20090901|2009-07-09 12:00,9,121.9,121.97,121.86,121.94,5546
20090901|2009-07-09 12:30,9,121.94,121.97,121.88,121.96,1446
20090901|2009-07-09 13:00,9,121.96,121.99,121.84,121.86,1484
20090901|2009-07-09 13:30,9,121.85,121.9,121.84,121.89,636
20090901|2009-07-09 14:00,9,121.89,121.91,121.85,121.87,247
20090901|2009-07-09 14:30,9,121.86,121.95,121.85,121.95,812
20090901|2009-07-09 15:00,9,121.94,121.94,121.94,121.94,20
20090901|2009-07-10 01:00,10,122.04,122.13,121.98,122.13,15417
20090901|2009-07-10 01:30,10,122.13,122.14,122.07,122.1,10034
20090901|2009-07-10 02:00,10,122.11,122.11,122.02,122.04,13990
20090901|2009-07-10 02:30,10,122.03,122.1,121.93,121.94,20845
20090901|2009-07-10 03:00,10,121.94,121.96,121.81,121.93,31642
20090901|2009-07-10 03:30,10,121.93,121.96,121.9,121.94,12349
20090901|2009-07-10 04:00,10,121.94,122,121.91,121.95,17259
20090901|2009-07-10 04:30,10,121.95,122.07,121.93,122.03,22713
20090901|2009-07-10 05:00,10,122.03,122.12,122.03,122.05,17426
20090901|2009-07-10 05:30,10,122.05,122.08,122.02,122.04,8567
20090901|2009-07-10 06:00,10,122.04,122.15,122.02,122.09,14412
20090901|2009-07-10 06:30,10,122.1,122.1,122.03,122.07,9205
20090901|2009-07-10 07:00,10,122.07,122.18,122.06,122.09,17666
20090901|2009-07-10 07:30,10,122.1,122.18,122.09,122.15,19800
20090901|2009-07-10 08:00,10,122.15,122.19,122.13,122.14,17973
20090901|2009-07-10 08:30,10,122.14,122.24,122.08,122.14,37879
20090901|2009-07-10 09:00,10,122.14,122.2,122.04,122.13,34557
20090901|2009-07-10 09:30,10,122.14,122.38,122.12,122.34,42752
20090901|2009-07-10 10:00,10,122.34,122.41,122.3,122.34,28792
20090901|2009-07-10 10:30,10,122.35,122.41,122.31,122.32,13879
20090901|2009-07-10 11:00,10,122.32,122.37,122.31,122.36,7339
20090901|2009-07-10 11:30,10,122.36,122.37,122.25,122.28,5476
20090901|2009-07-10 12:00,10,122.28,122.31,122.25,122.31,1061
20090901|2009-07-10 12:30,10,122.31,122.32,122.25,122.25,646
20090901|2009-07-10 13:00,10,122.26,122.32,122.26,122.29,342
20090901|2009-07-10 13:30,10,122.29,122.34,122.27,122.31,362
20090901|2009-07-10 14:00,10,122.33,122.34,122.3,122.3,176
20090901|2009-07-10 14:30,10,122.31,122.32,122.26,122.26,204
20090901|2009-07-10 15:00,10,122.23,122.23,122.23,122.23,50
20090901|2009-07-13 01:00,13,122.33,122.43,122.3,122.38,10117
20090901|2009-07-13 01:30,13,122.38,122.39,122.33,122.36,5660
20090901|2009-07-13 02:00,13,122.36,122.44,122.35,122.39,12735
20090901|2009-07-13 02:30,13,122.39,122.43,122.33,122.34,14327
20090901|2009-07-13 03:00,13,122.34,122.4,122.31,122.37,16623
20090901|2009-07-13 03:30,13,122.37,122.43,122.34,122.41,16956
20090901|2009-07-13 04:00,13,122.4,122.45,122.38,122.41,9960
20090901|2009-07-13 04:30,13,122.42,122.47,122.39,122.45,12727
20090901|2009-07-13 05:00,13,122.46,122.46,122.37,122.41,13160
20090901|2009-07-13 05:30,13,122.42,122.43,122.35,122.38,12506
20090901|2009-07-13 06:00,13,122.38,122.47,122.37,122.46,13393
20090901|2009-07-13 06:30,13,122.47,122.47,122.42,122.43,8359
20090901|2009-07-13 07:00,13,122.43,122.45,122.32,122.33,18370
20090901|2009-07-13 07:30,13,122.33,122.36,122.23,122.27,29791
20090901|2009-07-13 08:00,13,122.26,122.36,122.26,122.33,15437
20090901|2009-07-13 08:30,13,122.32,122.38,122.27,122.36,29550
20090901|2009-07-13 09:00,13,122.36,122.43,122.28,122.33,30449
20090901|2009-07-13 09:30,13,122.33,122.4,122.28,122.35,26183
20090901|2009-07-13 10:00,13,122.34,122.38,122.27,122.27,20735
20090901|2009-07-13 10:30,13,122.28,122.28,122.18,122.18,20561
20090901|2009-07-13 11:00,13,122.18,122.22,122.14,122.19,9645
20090901|2009-07-13 11:30,13,122.2,122.23,122.18,122.19,1406
20090901|2009-07-13 12:00,13,122.18,122.19,122.15,122.17,1452
20090901|2009-07-13 12:30,13,122.18,122.2,122.16,122.17,364
20090901|2009-07-13 13:00,13,122.17,122.17,122.07,122.09,1948
20090901|2009-07-13 13:30,13,122.08,122.13,122.07,122.11,557
20090901|2009-07-13 14:00,13,122.11,122.12,122.1,122.11,187
20090901|2009-07-13 14:30,13,122.11,122.12,122.06,122.1,826
20090901|2009-07-13 15:00,13,122.1,122.1,122.1,122.1,3
20090901|2009-07-14 01:00,14,122.04,122.05,121.87,121.98,26108
20090901|2009-07-14 01:30,14,121.98,122.01,121.83,121.88,24848
20090901|2009-07-14 02:00,14,121.87,121.95,121.86,121.92,21720
20090901|2009-07-14 02:30,14,121.93,121.93,121.8,121.81,24764
20090901|2009-07-14 03:00,14,121.8,121.85,121.71,121.75,42784
20090901|2009-07-14 03:30,14,121.74,121.77,121.62,121.74,51463
20090901|2009-07-14 04:00,14,121.73,121.76,121.65,121.66,31294
20090901|2009-07-14 04:30,14,121.67,121.75,121.63,121.75,25949
20090901|2009-07-14 05:00,14,121.74,121.76,121.67,121.69,11429
20090901|2009-07-14 05:30,14,121.68,121.73,121.66,121.72,7978
20090901|2009-07-14 06:00,14,121.72,121.75,121.7,121.72,6645
20090901|2009-07-14 06:30,14,121.71,121.72,121.49,121.59,39920
20090901|2009-07-14 07:00,14,121.59,121.67,121.51,121.59,30291
20090901|2009-07-14 07:30,14,121.59,121.67,121.51,121.66,33732
20090901|2009-07-14 08:00,14,121.65,121.7,121.57,121.67,32135
20090901|2009-07-14 08:30,14,121.66,121.89,121.59,121.87,50133
20090901|2009-07-14 09:00,14,121.87,121.91,121.8,121.88,41831
20090901|2009-07-14 09:30,14,121.88,122.03,121.85,121.94,48964
20090901|2009-07-14 10:00,14,121.94,121.97,121.85,121.89,31898
20090901|2009-07-14 10:30,14,121.9,121.91,121.84,121.85,11349
20090901|2009-07-14 11:00,14,121.86,121.97,121.85,121.94,9880
20090901|2009-07-14 11:30,14,121.94,121.96,121.9,121.91,4584
20090901|2009-07-14 12:00,14,121.92,121.96,121.89,121.94,2280
20090901|2009-07-14 12:30,14,121.93,121.97,121.91,121.97,1360
20090901|2009-07-14 13:00,14,121.98,122,121.93,121.98,1243
20090901|2009-07-14 13:30,14,121.98,121.99,121.85,121.85,1986
20090901|2009-07-14 14:00,14,121.86,121.86,121.72,121.72,4422
20090901|2009-07-14 14:30,14,121.73,121.74,121.7,121.7,1100
20090901|2009-07-14 15:00,14,121.7,121.7,121.7,121.7,115
20090901|2009-07-15 01:00,15,121.74,121.85,121.64,121.66,21495
20090901|2009-07-15 01:30,15,121.65,121.71,121.59,121.63,15820
20090901|2009-07-15 02:00,15,121.64,121.65,121.55,121.61,29021
20090901|2009-07-15 02:30,15,121.61,121.64,121.53,121.57,25506
20090901|2009-07-15 03:00,15,121.56,121.6,121.51,121.55,24818
20090901|2009-07-15 03:30,15,121.55,121.56,121.46,121.56,30107
20090901|2009-07-15 04:00,15,121.56,121.6,121.52,121.58,20868
20090901|2009-07-15 04:30,15,121.58,121.64,121.54,121.62,22940
20090901|2009-07-15 05:00,15,121.62,121.62,121.48,121.53,28733
20090901|2009-07-15 05:30,15,121.53,121.59,121.47,121.57,19939
20090901|2009-07-15 06:00,15,121.56,121.6,121.53,121.58,10931
20090901|2009-07-15 06:30,15,121.58,121.63,121.55,121.56,11997
20090901|2009-07-15 07:00,15,121.56,121.6,121.49,121.52,24241
20090901|2009-07-15 07:30,15,121.52,121.61,121.44,121.6,59431
20090901|2009-07-15 08:00,15,121.61,121.61,121.31,121.33,83639
20090901|2009-07-15 08:30,15,121.34,121.44,121.32,121.39,47665
20090901|2009-07-15 09:00,15,121.38,121.46,121.36,121.39,32614
20090901|2009-07-15 09:30,15,121.38,121.43,121.36,121.36,24214
20090901|2009-07-15 10:00,15,121.36,121.39,121.27,121.28,40049
20090901|2009-07-15 10:30,15,121.28,121.36,121.23,121.34,20820
20090901|2009-07-15 11:00,15,121.34,121.34,121.16,121.24,21738
20090901|2009-07-15 11:30,15,121.24,121.28,121.2,121.27,6674
20090901|2009-07-15 12:00,15,121.27,121.3,121.22,121.23,1510
20090901|2009-07-15 12:30,15,121.23,121.24,121.12,121.22,3295
20090901|2009-07-15 13:00,15,121.22,121.25,121.13,121.13,1055
20090901|2009-07-15 13:30,15,121.14,121.17,121.05,121.08,3291
20090901|2009-07-15 14:00,15,121.08,121.12,121.07,121.1,733
20090901|2009-07-15 14:30,15,121.09,121.11,121.05,121.05,1082
20090901|2009-07-15 15:00,15,121.05,121.05,121.05,121.05,21
20090901|2009-07-16 01:00,16,121.28,121.28,121.15,121.19,21729
20090901|2009-07-16 01:30,16,121.19,121.2,121.08,121.15,26976
20090901|2009-07-16 02:00,16,121.16,121.21,121.08,121.15,24792
20090901|2009-07-16 02:30,16,121.15,121.26,121.13,121.25,20761
20090901|2009-07-16 03:00,16,121.26,121.28,121.17,121.2,28774
20090901|2009-07-16 03:30,16,121.2,121.22,121.13,121.18,29105
20090901|2009-07-16 04:00,16,121.18,121.22,121.13,121.14,24538
20090901|2009-07-16 04:30,16,121.13,121.17,121.07,121.13,39360
20090901|2009-07-16 05:00,16,121.13,121.14,121.06,121.07,26634
20090901|2009-07-16 05:30,16,121.06,121.08,120.97,121.06,45537
20090901|2009-07-16 06:00,16,121.07,121.12,121.04,121.07,15694
20090901|2009-07-16 06:30,16,121.06,121.18,121.04,121.16,13588
20090901|2009-07-16 07:00,16,121.17,121.31,121.14,121.17,49475
20090901|2009-07-16 07:30,16,121.17,121.48,121.15,121.47,74437
20090901|2009-07-16 08:00,16,121.46,121.5,121.38,121.49,42465
20090901|2009-07-16 08:30,16,121.49,121.52,121.34,121.45,44332
20090901|2009-07-16 09:00,16,121.46,121.62,121.45,121.57,53542
20090901|2009-07-16 09:30,16,121.56,121.61,121.51,121.57,26825
20090901|2009-07-16 10:00,16,121.57,121.58,121.47,121.57,26061
20090901|2009-07-16 10:30,16,121.57,121.82,121.57,121.81,38211
20090901|2009-07-16 11:00,16,121.82,121.88,121.78,121.8,18157
20090901|2009-07-16 11:30,16,121.79,121.83,121.76,121.79,4658
20090901|2009-07-16 12:00,16,121.79,121.85,121.77,121.83,2739
20090901|2009-07-16 12:30,16,121.84,121.84,121.71,121.75,3278
20090901|2009-07-16 13:00,16,121.75,121.82,121.75,121.79,518
20090901|2009-07-16 13:30,16,121.78,121.78,121.68,121.68,1254
20090901|2009-07-16 14:00,16,121.69,121.7,121.66,121.68,802
20090901|2009-07-16 14:30,16,121.67,121.72,121.67,121.71,772
20090901|2009-07-16 15:00,16,121.72,121.72,121.72,121.72,19
20090901|2009-07-17 01:00,17,121.69,121.75,121.65,121.68,11582
20090901|2009-07-17 01:30,17,121.68,121.74,121.67,121.73,7490
20090901|2009-07-17 02:00,17,121.73,121.8,121.72,121.75,22525
20090901|2009-07-17 02:30,17,121.74,121.78,121.67,121.68,16597
20090901|2009-07-17 03:00,17,121.67,121.75,121.66,121.67,17482
20090901|2009-07-17 03:30,17,121.67,121.7,121.63,121.69,14457
20090901|2009-07-17 04:00,17,121.69,121.72,121.61,121.61,19206
20090901|2009-07-17 04:30,17,121.61,121.66,121.6,121.61,16166
20090901|2009-07-17 05:00,17,121.61,121.69,121.59,121.68,16344
20090901|2009-07-17 05:30,17,121.68,121.71,121.63,121.63,12410
20090901|2009-07-17 06:00,17,121.63,121.66,121.6,121.65,11779
20090901|2009-07-17 06:30,17,121.65,121.7,121.59,121.61,14789
20090901|2009-07-17 07:00,17,121.61,121.67,121.54,121.56,21271
20090901|2009-07-17 07:30,17,121.56,121.6,121.18,121.18,87157
20090901|2009-07-17 08:00,17,121.18,121.2,120.92,121.07,108604
20090901|2009-07-17 08:30,17,121.07,121.19,121.03,121.15,49836
20090901|2009-07-17 09:00,17,121.16,121.2,120.82,120.89,67350
20090901|2009-07-17 09:30,17,120.89,121.02,120.87,121,38743
20090901|2009-07-17 10:00,17,121,121.16,120.97,121.1,37673
20090901|2009-07-17 10:30,17,121.1,121.14,121,121,15165
20090901|2009-07-17 11:00,17,121,121,120.88,120.95,12771
20090901|2009-07-17 11:30,17,120.96,121.1,120.95,121.09,5951
20090901|2009-07-17 12:00,17,121.09,121.14,121.01,121.05,2134
20090901|2009-07-17 12:30,17,121.05,121.06,121.02,121.06,795
20090901|2009-07-17 13:00,17,121.06,121.08,121.03,121.05,236
20090901|2009-07-17 13:30,17,121.04,121.07,120.98,120.99,873
20090901|2009-07-17 14:00,17,121,121.08,121,121.04,412
20090901|2009-07-17 14:30,17,121.03,121.03,120.96,120.97,1349
20090901|2009-07-17 15:00,17,121.03,121.03,121.03,121.03,14
20090901|2009-07-20 01:00,20,120.82,120.99,120.82,120.97,17347
20090901|2009-07-20 01:30,20,120.97,121.01,120.83,120.85,19358
20090901|2009-07-20 02:00,20,120.85,120.86,120.6,120.72,53656
20090901|2009-07-20 02:30,20,120.72,120.75,120.67,120.72,17333
20090901|2009-07-20 03:00,20,120.73,120.73,120.62,120.65,25588
20090901|2009-07-20 03:30,20,120.65,120.68,120.58,120.67,27824
20090901|2009-07-20 04:00,20,120.67,120.67,120.58,120.61,24057
20090901|2009-07-20 04:30,20,120.6,120.6,120.47,120.51,41628
20090901|2009-07-20 05:00,20,120.51,120.53,120.39,120.44,31704
20090901|2009-07-20 05:30,20,120.45,120.54,120.44,120.49,19629
20090901|2009-07-20 06:00,20,120.5,120.64,120.49,120.64,30996
20090901|2009-07-20 06:30,20,120.64,120.67,120.59,120.66,20823
20090901|2009-07-20 07:00,20,120.66,120.68,120.61,120.68,24442
20090901|2009-07-20 07:30,20,120.69,120.72,120.63,120.68,27263
20090901|2009-07-20 08:00,20,120.69,120.7,120.59,120.64,24081
20090901|2009-07-20 08:30,20,120.64,120.79,120.61,120.7,36889
20090901|2009-07-20 09:00,20,120.7,120.77,120.68,120.74,22469
20090901|2009-07-20 09:30,20,120.75,120.96,120.75,120.91,38612
20090901|2009-07-20 10:00,20,120.92,121.04,120.89,120.94,34065
20090901|2009-07-20 10:30,20,120.93,120.98,120.91,120.97,8000
20090901|2009-07-20 11:00,20,120.97,120.98,120.87,120.91,7724
20090901|2009-07-20 11:30,20,120.9,121.06,120.9,121.04,6309
20090901|2009-07-20 12:00,20,121.05,121.2,121.03,121.15,7293
20090901|2009-07-20 12:30,20,121.15,121.34,121.14,121.29,8770
20090901|2009-07-20 13:00,20,121.3,121.33,121.25,121.3,877
20090901|2009-07-20 13:30,20,121.29,121.33,121.25,121.3,901
20090901|2009-07-20 14:00,20,121.31,121.31,121.24,121.28,523
20090901|2009-07-20 14:30,20,121.28,121.28,121.24,121.26,882
20090901|2009-07-20 15:00,20,121.25,121.25,121.25,121.25,56
20090901|2009-07-21 01:00,21,121.22,121.22,121.1,121.18,29894
20090901|2009-07-21 01:30,21,121.19,121.2,121.09,121.15,13914
20090901|2009-07-21 02:00,21,121.15,121.17,121.08,121.11,17823
20090901|2009-07-21 02:30,21,121.11,121.16,121.06,121.07,14910
20090901|2009-07-21 03:00,21,121.07,121.15,121.06,121.07,17800
20090901|2009-07-21 03:30,21,121.07,121.11,121,121.01,22111
20090901|2009-07-21 04:00,21,121.01,121.04,120.91,120.92,39536
20090901|2009-07-21 04:30,21,120.93,120.93,120.77,120.78,49218
20090901|2009-07-21 05:00,21,120.79,120.86,120.78,120.8,19505
20090901|2009-07-21 05:30,21,120.8,120.81,120.73,120.77,17203
20090901|2009-07-21 06:00,21,120.78,120.84,120.76,120.78,13546
20090901|2009-07-21 06:30,21,120.77,120.78,120.62,120.72,36926
20090901|2009-07-21 07:00,21,120.72,120.77,120.64,120.68,30755
20090901|2009-07-21 07:30,21,120.68,120.79,120.65,120.73,17278
20090901|2009-07-21 08:00,21,120.72,120.75,120.66,120.71,23356
20090901|2009-07-21 08:30,21,120.71,120.84,120.68,120.84,33857
20090901|2009-07-21 09:00,21,120.83,121.09,120.83,120.99,67483
20090901|2009-07-21 09:30,21,120.99,121.23,120.94,121.18,59746
20090901|2009-07-21 10:00,21,121.18,121.33,121.15,121.32,53940
20090901|2009-07-21 10:30,21,121.32,121.51,121.29,121.48,44836
20090901|2009-07-21 11:00,21,121.47,121.48,121.37,121.44,13350
20090901|2009-07-21 11:30,21,121.43,121.47,121.38,121.41,7525
20090901|2009-07-21 12:00,21,121.41,121.42,121.38,121.38,1175
20090901|2009-07-21 12:30,21,121.38,121.42,121.37,121.39,649
20090901|2009-07-21 13:00,21,121.39,121.4,121.34,121.38,1250
20090901|2009-07-21 13:30,21,121.39,121.43,121.36,121.43,806
20090901|2009-07-21 14:00,21,121.43,121.43,121.39,121.4,264
20090901|2009-07-21 14:30,21,121.41,121.45,121.4,121.43,556
20090901|2009-07-21 15:00,21,121.43,121.43,121.43,121.43,11
20090901|2009-07-22 01:00,22,121.3,121.38,121.27,121.29,14998
20090901|2009-07-22 01:30,22,121.29,121.42,121.28,121.42,17408
20090901|2009-07-22 02:00,22,121.42,121.7,121.37,121.65,62951
20090901|2009-07-22 02:30,22,121.66,121.66,121.53,121.58,26742
20090901|2009-07-22 03:00,22,121.57,121.61,121.52,121.54,20914
20090901|2009-07-22 03:30,22,121.53,121.55,121.38,121.42,42339
20090901|2009-07-22 04:00,22,121.43,121.45,121.35,121.39,32740
20090901|2009-07-22 04:30,22,121.39,121.4,121.07,121.09,54536
20090901|2009-07-22 05:00,22,121.08,121.21,121.04,121.19,50887
20090901|2009-07-22 05:30,22,121.2,121.26,121.16,121.19,25018
20090901|2009-07-22 06:00,22,121.19,121.26,121.16,121.21,18290
20090901|2009-07-22 06:30,22,121.21,121.24,121.17,121.18,10857
20090901|2009-07-22 07:00,22,121.18,121.47,121.18,121.24,62578
20090901|2009-07-22 07:30,22,121.23,121.34,121.16,121.31,42611
20090901|2009-07-22 08:00,22,121.31,121.34,121.24,121.31,22940
20090901|2009-07-22 08:30,22,121.31,121.32,121.13,121.13,43581
20090901|2009-07-22 09:00,22,121.13,121.3,121.12,121.28,30896
20090901|2009-07-22 09:30,22,121.28,121.41,121.25,121.28,34386
20090901|2009-07-22 10:00,22,121.28,121.35,121.2,121.32,30749
20090901|2009-07-22 10:30,22,121.32,121.39,121.3,121.34,11866
20090901|2009-07-22 11:00,22,121.33,121.37,121.25,121.27,7882
20090901|2009-07-22 11:30,22,121.27,121.28,121.21,121.23,3517
20090901|2009-07-22 12:00,22,121.24,121.24,121.18,121.24,1433
20090901|2009-07-22 12:30,22,121.24,121.26,121.17,121.18,1074
20090901|2009-07-22 13:00,22,121.18,121.22,121.18,121.22,273
20090901|2009-07-22 13:30,22,121.22,121.26,121.12,121.12,1725
20090901|2009-07-22 14:00,22,121.13,121.2,121.12,121.19,335
20090901|2009-07-22 14:30,22,121.18,121.19,121.13,121.16,327
20090901|2009-07-22 15:00,22,121.16,121.16,121.16,121.16,9
20090901|2009-07-23 01:00,23,121.1,121.1,120.82,120.82,39445
20090901|2009-07-23 01:30,23,120.82,120.93,120.79,120.89,25119
20090901|2009-07-23 02:00,23,120.89,121.02,120.87,120.98,37036
20090901|2009-07-23 02:30,23,120.98,120.98,120.87,120.93,21038
20090901|2009-07-23 03:00,23,120.93,121.06,120.91,120.96,30438
20090901|2009-07-23 03:30,23,120.96,121.08,120.96,121.05,19658
20090901|2009-07-23 04:00,23,121.04,121.07,120.98,121.03,17198
20090901|2009-07-23 04:30,23,121.03,121.19,121,121.17,48181
20090901|2009-07-23 05:00,23,121.17,121.3,121.16,121.26,44414
20090901|2009-07-23 05:30,23,121.25,121.26,121.17,121.17,22389
20090901|2009-07-23 06:00,23,121.18,121.2,121.1,121.15,28606
20090901|2009-07-23 06:30,23,121.15,121.25,121.11,121.21,23466
20090901|2009-07-23 07:00,23,121.21,121.28,121.18,121.19,27188
20090901|2009-07-23 07:30,23,121.19,121.33,121.16,121.23,41287
20090901|2009-07-23 08:00,23,121.22,121.24,121.18,121.21,17256
20090901|2009-07-23 08:30,23,121.21,121.22,120.89,120.94,72391
20090901|2009-07-23 09:00,23,120.93,120.98,120.76,120.81,83439
20090901|2009-07-23 09:30,23,120.81,120.84,120.58,120.6,87907
20090901|2009-07-23 10:00,23,120.6,120.68,120.47,120.6,69876
20090901|2009-07-23 10:30,23,120.6,120.65,120.5,120.63,34961
20090901|2009-07-23 11:00,23,120.63,120.64,120.5,120.53,15567
20090901|2009-07-23 11:30,23,120.53,120.57,120.48,120.54,5920
20090901|2009-07-23 12:00,23,120.53,120.55,120.48,120.5,3037
20090901|2009-07-23 12:30,23,120.5,120.51,120.41,120.45,3281
20090901|2009-07-23 13:00,23,120.46,120.53,120.46,120.48,1282
20090901|2009-07-23 13:30,23,120.49,120.51,120.42,120.47,953
20090901|2009-07-23 14:00,23,120.46,120.49,120.43,120.48,267
20090901|2009-07-23 14:30,23,120.47,120.49,120.4,120.4,1704
20090901|2009-07-23 15:00,23,120.4,120.4,120.4,120.4,145
20090901|2009-07-24 01:00,24,120.52,120.61,120.5,120.54,18402
20090901|2009-07-24 01:30,24,120.53,120.55,120.46,120.49,17748
20090901|2009-07-24 02:00,24,120.49,120.61,120.48,120.54,29085
20090901|2009-07-24 02:30,24,120.54,120.59,120.23,120.32,61250
20090901|2009-07-24 03:00,24,120.31,120.32,120.15,120.27,51473
20090901|2009-07-24 03:30,24,120.26,120.39,120.25,120.35,32456
20090901|2009-07-24 04:00,24,120.34,120.38,120.23,120.24,23931
20090901|2009-07-24 04:30,24,120.24,120.38,120.24,120.37,21376
20090901|2009-07-24 05:00,24,120.36,120.41,120.35,120.38,18156
20090901|2009-07-24 05:30,24,120.38,120.47,120.35,120.43,26592
20090901|2009-07-24 06:00,24,120.43,120.5,120.4,120.46,16414
20090901|2009-07-24 06:30,24,120.45,120.45,120.32,120.41,18668
20090901|2009-07-24 07:00,24,120.42,120.55,120.39,120.51,25144
20090901|2009-07-24 07:30,24,120.51,120.54,120.43,120.43,25736
20090901|2009-07-24 08:00,24,120.43,120.5,120.37,120.47,27365
20090901|2009-07-24 08:30,24,120.47,120.53,120.41,120.51,28100
20090901|2009-07-24 09:00,24,120.51,120.56,120.41,120.42,34696
20090901|2009-07-24 09:30,24,120.42,120.48,120.39,120.42,24049
20090901|2009-07-24 10:00,24,120.43,120.46,120.31,120.34,34204
20090901|2009-07-24 10:30,24,120.34,120.5,120.34,120.46,16955
20090901|2009-07-24 11:00,24,120.45,120.45,120.31,120.31,9834
20090901|2009-07-24 11:30,24,120.31,120.36,120.22,120.3,8404
20090901|2009-07-24 12:00,24,120.3,120.32,120.25,120.27,748
20090901|2009-07-24 12:30,24,120.25,120.29,120.24,120.27,177
20090901|2009-07-24 13:00,24,120.27,120.31,120.27,120.3,390
20090901|2009-07-24 13:30,24,120.31,120.32,120.25,120.3,504
20090901|2009-07-24 14:00,24,120.3,120.34,120.27,120.32,252
20090901|2009-07-24 14:30,24,120.32,120.34,120.3,120.34,946
20090901|2009-07-24 15:00,24,120.31,120.31,120.31,120.31,19
20090901|2009-07-27 01:00,27,120.15,120.27,120.12,120.2,15165
20090901|2009-07-27 01:30,27,120.2,120.24,120.06,120.1,18335
20090901|2009-07-27 02:00,27,120.1,120.19,120.07,120.12,23717
20090901|2009-07-27 02:30,27,120.13,120.22,120.12,120.17,23329
20090901|2009-07-27 03:00,27,120.17,120.19,120.09,120.11,26834
20090901|2009-07-27 03:30,27,120.11,120.12,119.99,120.11,46030
20090901|2009-07-27 04:00,27,120.1,120.11,120.05,120.1,16574
20090901|2009-07-27 04:30,27,120.1,120.1,119.98,120.04,30849
20090901|2009-07-27 05:00,27,120.04,120.1,120.02,120.05,16928
20090901|2009-07-27 05:30,27,120.04,120.12,120.03,120.1,13853
20090901|2009-07-27 06:00,27,120.1,120.13,120.05,120.12,15682
20090901|2009-07-27 06:30,27,120.12,120.15,120.07,120.11,15179
20090901|2009-07-27 07:00,27,120.12,120.16,120.04,120.09,26862
20090901|2009-07-27 07:30,27,120.09,120.13,119.92,119.98,65120
20090901|2009-07-27 08:00,27,119.97,120.07,119.96,120.05,27158
20090901|2009-07-27 08:30,27,120.05,120.16,120,120.02,48611
20090901|2009-07-27 09:00,27,120.03,120.25,120.01,120.22,53880
20090901|2009-07-27 09:30,27,120.22,120.36,120.21,120.28,54407
20090901|2009-07-27 10:00,27,120.27,120.34,120.22,120.26,23065
20090901|2009-07-27 10:30,27,120.26,120.29,120.21,120.27,13646
20090901|2009-07-27 11:00,27,120.27,120.29,120.22,120.23,5155
20090901|2009-07-27 11:30,27,120.23,120.23,120.17,120.18,3886
20090901|2009-07-27 12:00,27,120.17,120.23,120.15,120.23,1771
20090901|2009-07-27 12:30,27,120.23,120.29,120.22,120.25,1113
20090901|2009-07-27 13:00,27,120.26,120.3,120.24,120.28,406
20090901|2009-07-27 13:30,27,120.28,120.29,120.25,120.25,315
20090901|2009-07-27 14:00,27,120.25,120.28,120.25,120.27,234
20090901|2009-07-27 14:30,27,120.27,120.27,120.2,120.23,748
20090901|2009-07-27 15:00,27,120.24,120.24,120.24,120.24,14
20090901|2009-07-28 01:00,28,120.12,120.14,120.03,120.04,14295
20090901|2009-07-28 01:30,28,120.04,120.09,119.98,120.07,17052
20090901|2009-07-28 02:00,28,120.07,120.2,120.06,120.17,28506
20090901|2009-07-28 02:30,28,120.17,120.18,120.06,120.07,18185
20090901|2009-07-28 03:00,28,120.06,120.18,120.04,120.16,21623
20090901|2009-07-28 03:30,28,120.17,120.22,120.14,120.19,22368
20090901|2009-07-28 04:00,28,120.2,120.45,120.2,120.43,55674
20090901|2009-07-28 04:30,28,120.43,120.51,120.42,120.47,38495
20090901|2009-07-28 05:00,28,120.48,120.63,120.47,120.56,52280
20090901|2009-07-28 05:30,28,120.56,120.61,120.52,120.52,16077
20090901|2009-07-28 06:00,28,120.52,120.63,120.52,120.56,17580
20090901|2009-07-28 06:30,28,120.56,120.68,120.54,120.63,25684
20090901|2009-07-28 07:00,28,120.64,120.67,120.56,120.59,17845
20090901|2009-07-28 07:30,28,120.58,120.6,120.51,120.55,25522
20090901|2009-07-28 08:00,28,120.55,120.61,120.5,120.55,40864
20090901|2009-07-28 08:30,28,120.55,120.58,120.44,120.55,42279
20090901|2009-07-28 09:00,28,120.55,120.74,120.53,120.66,53468
20090901|2009-07-28 09:30,28,120.67,120.78,120.63,120.78,37578
20090901|2009-07-28 10:00,28,120.78,120.88,120.73,120.85,45401
20090901|2009-07-28 10:30,28,120.86,120.97,120.85,120.88,31464
20090901|2009-07-28 11:00,28,120.87,120.89,120.81,120.83,9965
20090901|2009-07-28 11:30,28,120.83,120.86,120.78,120.85,6154
20090901|2009-07-28 12:00,28,120.85,120.85,120.62,120.62,8613
20090901|2009-07-28 12:30,28,120.61,120.63,120.47,120.55,5439
20090901|2009-07-28 13:00,28,120.56,120.68,120.56,120.64,1489
20090901|2009-07-28 13:30,28,120.63,120.66,120.61,120.63,661
20090901|2009-07-28 14:00,28,120.63,120.67,120.61,120.67,462
20090901|2009-07-28 14:30,28,120.66,120.67,120.62,120.62,446
20090901|2009-07-28 15:00,28,120.55,120.55,120.55,120.55,211
20090901|2009-07-29 01:00,29,120.69,120.83,120.57,120.83,26994
20090901|2009-07-29 01:30,29,120.82,120.99,120.82,120.95,32492
20090901|2009-07-29 02:00,29,120.94,121.05,120.87,120.93,43893
20090901|2009-07-29 02:30,29,120.93,120.93,120.78,120.83,39597
20090901|2009-07-29 03:00,29,120.83,120.85,120.77,120.82,27796
20090901|2009-07-29 03:30,29,120.82,120.83,120.69,120.76,33995
20090901|2009-07-29 04:00,29,120.76,120.85,120.72,120.81,35460
20090901|2009-07-29 04:30,29,120.82,120.89,120.77,120.87,30835
20090901|2009-07-29 05:00,29,120.86,120.87,120.76,120.81,23773
20090901|2009-07-29 05:30,29,120.81,120.83,120.71,120.73,19341
20090901|2009-07-29 06:00,29,120.73,120.86,120.71,120.85,11408
20090901|2009-07-29 06:30,29,120.85,120.87,120.77,120.8,10191
20090901|2009-07-29 07:00,29,120.8,120.87,120.77,120.83,19461
20090901|2009-07-29 07:30,29,120.83,120.94,120.79,120.89,39392
20090901|2009-07-29 08:00,29,120.88,120.9,120.82,120.84,36722
20090901|2009-07-29 08:30,29,120.84,120.9,120.8,120.84,40410
20090901|2009-07-29 09:00,29,120.84,120.86,120.75,120.81,35122
20090901|2009-07-29 09:30,29,120.82,120.93,120.81,120.89,34352
20090901|2009-07-29 10:00,29,120.89,120.92,120.81,120.92,30223
20090901|2009-07-29 10:30,29,120.92,120.99,120.9,120.92,20467
20090901|2009-07-29 11:00,29,120.92,120.95,120.89,120.91,5478
20090901|2009-07-29 11:30,29,120.92,120.94,120.87,120.9,3456
20090901|2009-07-29 12:00,29,120.9,120.9,120.59,120.69,17157
20090901|2009-07-29 12:30,29,120.68,120.74,120.66,120.73,1365
20090901|2009-07-29 13:00,29,120.73,120.82,120.71,120.82,979
20090901|2009-07-29 13:30,29,120.82,120.85,120.8,120.83,935
20090901|2009-07-29 14:00,29,120.81,120.84,120.8,120.84,310
20090901|2009-07-29 14:30,29,120.82,120.84,120.72,120.73,854
20090901|2009-07-29 15:00,29,120.74,120.74,120.74,120.74,114
20090901|2009-07-30 01:00,30,120.65,120.65,120.37,120.42,37431
20090901|2009-07-30 01:30,30,120.41,120.51,120.41,120.51,12482
20090901|2009-07-30 02:00,30,120.51,120.72,120.51,120.68,40376
20090901|2009-07-30 02:30,30,120.69,120.7,120.61,120.65,24437
20090901|2009-07-30 03:00,30,120.64,120.66,120.55,120.58,20555
20090901|2009-07-30 03:30,30,120.59,120.63,120.55,120.58,28954
20090901|2009-07-30 04:00,30,120.58,120.61,120.51,120.54,22866
20090901|2009-07-30 04:30,30,120.53,120.64,120.51,120.62,22555
20090901|2009-07-30 05:00,30,120.62,120.64,120.52,120.6,18202
20090901|2009-07-30 05:30,30,120.6,120.68,120.6,120.66,18264
20090901|2009-07-30 06:00,30,120.66,120.7,120.64,120.69,9719
20090901|2009-07-30 06:30,30,120.7,120.74,120.67,120.72,14690
20090901|2009-07-30 07:00,30,120.71,120.77,120.63,120.66,23385
20090901|2009-07-30 07:30,30,120.65,120.77,120.63,120.74,29393
20090901|2009-07-30 08:00,30,120.74,120.82,120.72,120.81,30683
20090901|2009-07-30 08:30,30,120.81,121.02,120.8,120.89,78252
20090901|2009-07-30 09:00,30,120.89,120.93,120.78,120.83,52987
20090901|2009-07-30 09:30,30,120.84,120.88,120.76,120.79,37737
20090901|2009-07-30 10:00,30,120.78,120.89,120.73,120.86,31369
20090901|2009-07-30 10:30,30,120.86,120.97,120.86,120.95,21363
20090901|2009-07-30 11:00,30,120.95,120.96,120.86,120.88,12520
20090901|2009-07-30 11:30,30,120.88,120.89,120.81,120.82,5909
20090901|2009-07-30 12:00,30,120.82,121.23,120.82,121.2,19151
20090901|2009-07-30 12:30,30,121.2,121.23,121.12,121.21,4513
20090901|2009-07-30 13:00,30,121.21,121.4,121.2,121.35,9411
20090901|2009-07-30 13:30,30,121.37,121.38,121.26,121.26,2934
20090901|2009-07-30 14:00,30,121.26,121.3,121.25,121.28,461
20090901|2009-07-30 14:30,30,121.28,121.4,121.26,121.35,1209
20090901|2009-07-30 15:00,30,121.35,121.35,121.35,121.35,7
20090901|2009-07-31 01:00,31,121.19,121.37,121.18,121.37,25423
20090901|2009-07-31 01:30,31,121.36,121.42,121.33,121.36,23351
20090901|2009-07-31 02:00,31,121.36,121.36,121.14,121.23,34028
20090901|2009-07-31 02:30,31,121.24,121.34,121.22,121.23,25692
20090901|2009-07-31 03:00,31,121.24,121.33,121.18,121.3,24499
20090901|2009-07-31 03:30,31,121.31,121.37,121.29,121.31,24265
20090901|2009-07-31 04:00,31,121.31,121.39,121.3,121.31,16382
20090901|2009-07-31 04:30,31,121.31,121.34,121.24,121.33,19081
20090901|2009-07-31 05:00,31,121.33,121.39,121.31,121.37,22336
20090901|2009-07-31 05:30,31,121.37,121.4,121.32,121.4,19368
20090901|2009-07-31 06:00,31,121.4,121.58,121.38,121.54,50339
20090901|2009-07-31 06:30,31,121.53,121.56,121.47,121.48,26274
20090901|2009-07-31 07:00,31,121.48,121.55,121.36,121.52,29715
20090901|2009-07-31 07:30,31,121.51,121.73,121.49,121.66,76690
20090901|2009-07-31 08:00,31,121.66,121.92,121.63,121.78,89682
20090901|2009-07-31 08:30,31,121.78,121.87,121.68,121.87,46875
20090901|2009-07-31 09:00,31,121.86,121.95,121.82,121.85,61205
20090901|2009-07-31 09:30,31,121.86,122.02,121.84,122.01,43166
20090901|2009-07-31 10:00,31,122.01,122.21,121.96,122.09,86662
20090901|2009-07-31 10:30,31,122.08,122.1,121.99,122.04,25296
20090901|2009-07-31 11:00,31,122.04,122.17,122.04,122.11,16460
20090901|2009-07-31 11:30,31,122.12,122.14,122.09,122.12,5085
20090901|2009-07-31 12:00,31,122.14,122.19,122.12,122.15,1668
20090901|2009-07-31 12:30,31,122.15,122.22,122.15,122.2,1090
20090901|2009-07-31 13:00,31,122.2,122.28,122.17,122.2,2039
20090901|2009-07-31 13:30,31,122.2,122.25,122.2,122.24,953
20090901|2009-07-31 14:00,31,122.23,122.24,122.17,122.24,440
20090901|2009-07-31 14:30,31,122.24,122.28,122.22,122.26,781
20090901|2009-07-31 15:00,31,122.28,122.28,122.28,122.28,12
20090901|2009-08-03 01:00,3,122.07,122.18,122.05,122.09,20000
20090901|2009-08-03 01:30,3,122.08,122.16,122.02,122.08,14225
20090901|2009-08-03 02:00,3,122.09,122.16,122.04,122.07,16572
20090901|2009-08-03 02:30,3,122.07,122.1,121.92,121.92,21359
20090901|2009-08-03 03:00,3,121.92,121.93,121.77,121.77,33230
20090901|2009-08-03 03:30,3,121.77,121.95,121.76,121.94,27917
20090901|2009-08-03 04:00,3,121.94,121.94,121.84,121.86,19186
20090901|2009-08-03 04:30,3,121.86,121.87,121.78,121.8,18861
20090901|2009-08-03 05:00,3,121.79,121.88,121.76,121.81,14992
20090901|2009-08-03 05:30,3,121.82,121.86,121.79,121.81,10450
20090901|2009-08-03 06:00,3,121.8,121.83,121.77,121.8,9064
20090901|2009-08-03 06:30,3,121.79,121.88,121.62,121.63,29397
20090901|2009-08-03 07:00,3,121.63,121.7,121.61,121.68,26118
20090901|2009-08-03 07:30,3,121.68,121.77,121.66,121.77,20793
20090901|2009-08-03 08:00,3,121.77,121.92,121.76,121.92,42488
20090901|2009-08-03 08:30,3,121.91,121.96,121.79,121.79,57002
20090901|2009-08-03 09:00,3,121.8,121.81,121.57,121.61,94389
20090901|2009-08-03 09:30,3,121.61,121.61,121.44,121.54,74424
20090901|2009-08-03 10:00,3,121.53,121.68,121.5,121.61,48222
20090901|2009-08-03 10:30,3,121.61,121.66,121.54,121.55,16614
20090901|2009-08-03 11:00,3,121.56,121.63,121.54,121.62,5490
20090901|2009-08-03 11:30,3,121.62,121.67,121.6,121.61,4333
20090901|2009-08-03 12:00,3,121.62,121.66,121.6,121.6,2061
20090901|2009-08-03 12:30,3,121.6,121.62,121.59,121.61,746
20090901|2009-08-03 13:00,3,121.61,121.61,121.57,121.58,404
20090901|2009-08-03 13:30,3,121.59,121.59,121.55,121.58,908
20090901|2009-08-03 14:00,3,121.58,121.61,121.56,121.61,203
20090901|2009-08-03 14:30,3,121.6,121.64,121.58,121.64,858
20090901|2009-08-03 15:00,3,121.65,121.65,121.65,121.65,41
20090901|2009-08-04 01:00,4,121.63,121.71,121.49,121.52,13994
20090901|2009-08-04 01:30,4,121.53,121.56,121.46,121.47,14921
20090901|2009-08-04 02:00,4,121.47,121.74,121.47,121.73,33033
20090901|2009-08-04 02:30,4,121.73,121.83,121.69,121.73,37430
20090901|2009-08-04 03:00,4,121.73,121.79,121.71,121.72,15560
20090901|2009-08-04 03:30,4,121.72,121.78,121.7,121.74,20607
20090901|2009-08-04 04:00,4,121.73,121.76,121.69,121.71,20995
20090901|2009-08-04 04:30,4,121.71,121.84,121.68,121.81,36013
20090901|2009-08-04 05:00,4,121.81,121.92,121.8,121.87,26599
20090901|2009-08-04 05:30,4,121.86,121.93,121.86,121.88,16822
20090901|2009-08-04 06:00,4,121.89,121.89,121.75,121.75,20221
20090901|2009-08-04 06:30,4,121.75,121.79,121.73,121.78,12016
20090901|2009-08-04 07:00,4,121.78,121.91,121.76,121.88,17942
20090901|2009-08-04 07:30,4,121.88,122.01,121.83,121.94,49975
20090901|2009-08-04 08:00,4,121.95,121.98,121.9,121.91,20087
20090901|2009-08-04 08:30,4,121.91,121.92,121.7,121.7,38947
20090901|2009-08-04 09:00,4,121.71,121.77,121.63,121.75,72201
20090901|2009-08-04 09:30,4,121.75,121.77,121.55,121.55,54560
20090901|2009-08-04 10:00,4,121.55,121.63,121.46,121.57,51193
20090901|2009-08-04 10:30,4,121.57,121.61,121.52,121.58,23106
20090901|2009-08-04 11:00,4,121.58,121.6,121.55,121.55,5474
20090901|2009-08-04 11:30,4,121.55,121.6,121.5,121.52,4664
20090901|2009-08-04 12:00,4,121.52,121.57,121.48,121.55,2689
20090901|2009-08-04 12:30,4,121.55,121.62,121.55,121.62,995
20090901|2009-08-04 13:00,4,121.62,121.62,121.56,121.59,425
20090901|2009-08-04 13:30,4,121.59,121.61,121.58,121.6,867
20090901|2009-08-04 14:00,4,121.59,121.63,121.57,121.59,664
20090901|2009-08-04 14:30,4,121.6,121.6,121.54,121.54,740
20090901|2009-08-04 15:00,4,121.54,121.54,121.54,121.54,95
20090901|2009-08-05 01:00,5,121.59,121.74,121.59,121.64,12053
20090901|2009-08-05 01:30,5,121.63,121.74,121.63,121.73,8007
20090901|2009-08-05 02:00,5,121.74,121.8,121.72,121.77,23104
20090901|2009-08-05 02:30,5,121.77,121.86,121.75,121.78,21072
20090901|2009-08-05 03:00,5,121.77,121.84,121.7,121.71,20911
20090901|2009-08-05 03:30,5,121.71,121.75,121.55,121.64,43606
20090901|2009-08-05 04:00,5,121.64,121.72,121.55,121.58,33676
20090901|2009-08-05 04:30,5,121.58,121.58,121.37,121.39,54390
20090901|2009-08-05 05:00,5,121.39,121.47,121.11,121.24,88832
20090901|2009-08-05 05:30,5,121.24,121.29,121.2,121.27,19750
20090901|2009-08-05 06:00,5,121.27,121.3,121.2,121.2,17633
20090901|2009-08-05 06:30,5,121.2,121.25,121.14,121.23,23551
20090901|2009-08-05 07:00,5,121.23,121.37,121.09,121.28,66984
20090901|2009-08-05 07:30,5,121.28,121.41,121.18,121.32,55052
20090901|2009-08-05 08:00,5,121.32,121.35,121.23,121.25,34062
20090901|2009-08-05 08:30,5,121.24,121.44,121.22,121.43,51156
20090901|2009-08-05 09:00,5,121.43,121.74,121.43,121.61,101130
20090901|2009-08-05 09:30,5,121.6,121.78,121.59,121.63,54574
20090901|2009-08-05 10:00,5,121.64,121.78,121.6,121.68,35551
20090901|2009-08-05 10:30,5,121.67,121.71,121.64,121.7,12292
20090901|2009-08-05 11:00,5,121.69,121.74,121.66,121.67,5569
20090901|2009-08-05 11:30,5,121.67,121.68,121.6,121.61,5156
20090901|2009-08-05 12:00,5,121.61,121.64,121.55,121.57,2984
20090901|2009-08-05 12:30,5,121.56,121.63,121.55,121.61,1019
20090901|2009-08-05 13:00,5,121.6,121.6,121.5,121.53,1767
20090901|2009-08-05 13:30,5,121.53,121.54,121.31,121.31,3770
20090901|2009-08-05 14:00,5,121.31,121.34,121.24,121.25,1788
20090901|2009-08-05 14:30,5,121.25,121.28,121.22,121.24,998
20090901|2009-08-05 15:00,5,121.23,121.23,121.23,121.23,12
20090901|2009-08-06 01:00,6,121.31,121.35,121.06,121.16,30580
20090901|2009-08-06 01:30,6,121.15,121.28,121.15,121.24,17056
20090901|2009-08-06 02:00,6,121.24,121.31,121.21,121.24,23197
20090901|2009-08-06 02:30,6,121.24,121.33,121.23,121.31,22661
20090901|2009-08-06 03:00,6,121.32,121.37,121.26,121.29,25248
20090901|2009-08-06 03:30,6,121.28,121.62,121.26,121.57,48868
20090901|2009-08-06 04:00,6,121.57,121.65,121.54,121.58,25981
20090901|2009-08-06 04:30,6,121.58,121.6,121.47,121.49,36586
20090901|2009-08-06 05:00,6,121.5,121.61,121.49,121.56,22747
20090901|2009-08-06 05:30,6,121.56,121.86,121.41,121.79,40768
20090901|2009-08-06 06:00,6,121.79,122.04,121.66,121.8,92257
20090901|2009-08-06 06:30,6,121.8,121.86,121.77,121.78,26110
20090901|2009-08-06 07:00,6,121.79,121.79,121.51,121.57,37867
20090901|2009-08-06 07:30,6,121.57,121.6,121.18,121.38,97318
20090901|2009-08-06 08:00,6,121.38,121.57,121.28,121.5,66359
20090901|2009-08-06 08:30,6,121.5,121.51,121.28,121.4,55142
20090901|2009-08-06 09:00,6,121.4,121.45,121.29,121.44,30356
20090901|2009-08-06 09:30,6,121.45,121.62,121.41,121.52,47549
20090901|2009-08-06 10:00,6,121.51,121.53,121.36,121.39,36201
20090901|2009-08-06 10:30,6,121.39,121.47,121.3,121.35,20641
20090901|2009-08-06 11:00,6,121.35,121.36,121.24,121.25,9807
20090901|2009-08-06 11:30,6,121.26,121.29,121.16,121.26,8838
20090901|2009-08-06 12:00,6,121.26,121.31,121.25,121.29,1516
20090901|2009-08-06 12:30,6,121.29,121.34,121.24,121.33,1033
20090901|2009-08-06 13:00,6,121.33,121.41,121.32,121.32,1275
20090901|2009-08-06 13:30,6,121.33,121.34,121.27,121.29,538
20090901|2009-08-06 14:00,6,121.3,121.33,121.26,121.31,606
20090901|2009-08-06 14:30,6,121.3,121.32,121.23,121.25,1269
20090901|2009-08-06 15:00,6,121.28,121.28,121.28,121.28,17
20090901|2009-08-07 01:00,7,121.2,121.34,121.18,121.27,11481
20090901|2009-08-07 01:30,7,121.28,121.31,121.19,121.26,13051
20090901|2009-08-07 02:00,7,121.27,121.43,121.24,121.29,22993
20090901|2009-08-07 02:30,7,121.29,121.47,121.22,121.41,18966
20090901|2009-08-07 03:00,7,121.43,121.47,121.39,121.4,14839
20090901|2009-08-07 03:30,7,121.4,121.47,121.33,121.37,10424
20090901|2009-08-07 04:00,7,121.37,121.38,121.32,121.36,8486
20090901|2009-08-07 04:30,7,121.36,121.4,121.31,121.36,12129
20090901|2009-08-07 05:00,7,121.37,121.42,121.35,121.38,10531
20090901|2009-08-07 05:30,7,121.39,121.4,121.35,121.36,6113
20090901|2009-08-07 06:00,7,121.36,121.37,121.32,121.35,7999
20090901|2009-08-07 06:30,7,121.35,121.36,121.23,121.31,15876
20090901|2009-08-07 07:00,7,121.31,121.5,120.85,120.88,36418
20090901|2009-08-07 07:30,7,120.88,120.99,120.63,120.75,156536
20090901|2009-08-07 08:00,7,120.76,120.81,120.56,120.65,56754
20090901|2009-08-07 08:30,7,120.64,120.71,120.56,120.63,45822
20090901|2009-08-07 09:00,7,120.64,120.72,120.38,120.43,71920
20090901|2009-08-07 09:30,7,120.43,120.45,120.14,120.22,74212
20090901|2009-08-07 10:00,7,120.21,120.27,120.1,120.19,43262
20090901|2009-08-07 10:30,7,120.2,120.2,120.07,120.09,22948
20090901|2009-08-07 11:00,7,120.08,120.08,120,120.02,23168
20090901|2009-08-07 11:30,7,120.02,120.17,120.01,120.15,8250
20090901|2009-08-07 12:00,7,120.15,120.18,120.11,120.14,2690
20090901|2009-08-07 12:30,7,120.13,120.15,120.08,120.1,266
20090901|2009-08-07 13:00,7,120.1,120.1,120.01,120.03,1516
20090901|2009-08-07 13:30,7,120.03,120.11,120.03,120.07,894
20090901|2009-08-07 14:00,7,120.07,120.11,120.06,120.06,387
20090901|2009-08-07 14:30,7,120.06,120.12,120.04,120.11,733
20090901|2009-08-07 15:00,7,120.12,120.12,120.12,120.12,46
20090901|2009-08-10 01:00,10,120,120.14,119.96,120.11,17754
20090901|2009-08-10 01:30,10,120.1,120.16,120.05,120.14,14414
20090901|2009-08-10 02:00,10,120.15,120.28,120.12,120.26,21437
20090901|2009-08-10 02:30,10,120.26,120.36,120.24,120.29,23653
20090901|2009-08-10 03:00,10,120.29,120.39,120.26,120.33,14735
20090901|2009-08-10 03:30,10,120.33,120.42,120.3,120.38,14443
20090901|2009-08-10 04:00,10,120.38,120.43,120.34,120.36,19315
20090901|2009-08-10 04:30,10,120.36,120.36,120.25,120.33,17007
20090901|2009-08-10 05:00,10,120.33,120.4,120.31,120.39,13720
20090901|2009-08-10 05:30,10,120.39,120.43,120.36,120.43,8953
20090901|2009-08-10 06:00,10,120.43,120.47,120.41,120.41,11636
20090901|2009-08-10 06:30,10,120.41,120.47,120.37,120.46,10426
20090901|2009-08-10 07:00,10,120.46,120.49,120.39,120.41,19987
20090901|2009-08-10 07:30,10,120.41,120.49,120.36,120.38,19874
20090901|2009-08-10 08:00,10,120.39,120.46,120.36,120.45,16599
20090901|2009-08-10 08:30,10,120.44,120.47,120.37,120.4,28630
20090901|2009-08-10 09:00,10,120.39,120.43,120.29,120.35,25051
20090901|2009-08-10 09:30,10,120.34,120.43,120.29,120.38,23114
20090901|2009-08-10 10:00,10,120.37,120.52,120.33,120.5,29103
20090901|2009-08-10 10:30,10,120.5,120.55,120.45,120.46,15451
20090901|2009-08-10 11:00,10,120.45,120.52,120.44,120.51,12124
20090901|2009-08-10 11:30,10,120.51,120.57,120.5,120.55,5069
20090901|2009-08-10 12:00,10,120.54,120.54,120.5,120.52,1308
20090901|2009-08-10 12:30,10,120.51,120.59,120.51,120.56,880
20090901|2009-08-10 13:00,10,120.56,120.56,120.51,120.55,568
20090901|2009-08-10 13:30,10,120.54,120.55,120.5,120.53,293
20090901|2009-08-10 14:00,10,120.53,120.54,120.5,120.51,390
20090901|2009-08-10 14:30,10,120.51,120.54,120.51,120.52,808
20090901|2009-08-10 15:00,10,120.52,120.52,120.52,120.52,103
20090901|2009-08-11 01:00,11,120.37,120.44,120.29,120.33,13624
20090901|2009-08-11 01:30,11,120.33,120.42,120.33,120.36,6595
20090901|2009-08-11 02:00,11,120.36,120.46,120.23,120.28,20840
20090901|2009-08-11 02:30,11,120.29,120.4,120.26,120.3,18805
20090901|2009-08-11 03:00,11,120.31,120.35,120.25,120.29,14118
20090901|2009-08-11 03:30,11,120.29,120.31,120.22,120.26,20389
20090901|2009-08-11 04:00,11,120.25,120.36,120.22,120.33,23975
20090901|2009-08-11 04:30,11,120.33,120.41,120.31,120.37,20074
20090901|2009-08-11 05:00,11,120.37,120.49,120.34,120.46,21956
20090901|2009-08-11 05:30,11,120.46,120.46,120.39,120.41,14237
20090901|2009-08-11 06:00,11,120.41,120.45,120.4,120.43,11333
20090901|2009-08-11 06:30,11,120.43,120.58,120.43,120.51,24894
20090901|2009-08-11 07:00,11,120.51,120.56,120.46,120.53,16153
20090901|2009-08-11 07:30,11,120.53,120.57,120.39,120.55,38529
20090901|2009-08-11 08:00,11,120.55,120.72,120.55,120.67,57399
20090901|2009-08-11 08:30,11,120.67,120.75,120.62,120.74,47371
20090901|2009-08-11 09:00,11,120.75,120.77,120.66,120.74,46161
20090901|2009-08-11 09:30,11,120.74,120.75,120.4,120.61,65878
20090901|2009-08-11 10:00,11,120.62,120.63,120.42,120.5,41396
20090901|2009-08-11 10:30,11,120.51,120.59,120.5,120.53,11218
20090901|2009-08-11 11:00,11,120.54,120.61,120.52,120.58,5950
20090901|2009-08-11 11:30,11,120.59,120.61,120.54,120.59,4960
20090901|2009-08-11 12:00,11,120.6,120.69,120.5,120.52,3838
20090901|2009-08-11 12:30,11,120.51,120.54,120.46,120.48,1792
20090901|2009-08-11 13:00,11,120.48,120.5,120.45,120.49,648
20090901|2009-08-11 13:30,11,120.49,120.54,120.48,120.53,781
20090901|2009-08-11 14:00,11,120.54,120.55,120.5,120.53,245
20090901|2009-08-11 14:30,11,120.54,120.57,120.52,120.52,271
20090901|2009-08-11 15:00,11,120.52,120.52,120.52,120.52,32
20090901|2009-08-12 01:00,12,120.58,120.76,120.55,120.72,13035
20090901|2009-08-12 01:30,12,120.71,120.85,120.65,120.81,17849
20090901|2009-08-12 02:00,12,120.81,120.99,120.75,120.87,49072
20090901|2009-08-12 02:30,12,120.86,120.97,120.83,120.87,26885
20090901|2009-08-12 03:00,12,120.88,120.91,120.84,120.9,14213
20090901|2009-08-12 03:30,12,120.89,120.9,120.81,120.82,36289
20090901|2009-08-12 04:00,12,120.82,120.97,120.8,120.88,49383
20090901|2009-08-12 04:30,12,120.88,120.97,120.85,120.88,35338
20090901|2009-08-12 05:00,12,120.88,120.89,120.69,120.7,35629
20090901|2009-08-12 05:30,12,120.69,120.76,120.64,120.74,19591
20090901|2009-08-12 06:00,12,120.73,120.8,120.71,120.8,9530
20090901|2009-08-12 06:30,12,120.79,120.85,120.75,120.8,11399
20090901|2009-08-12 07:00,12,120.79,120.82,120.7,120.78,13627
20090901|2009-08-12 07:30,12,120.77,120.83,120.75,120.82,13975
20090901|2009-08-12 08:00,12,120.81,120.89,120.74,120.76,28588
20090901|2009-08-12 08:30,12,120.76,120.8,120.61,120.61,35133
20090901|2009-08-12 09:00,12,120.62,120.69,120.6,120.65,30453
20090901|2009-08-12 09:30,12,120.64,120.65,120.52,120.57,37705
20090901|2009-08-12 10:00,12,120.57,120.69,120.57,120.68,20631
20090901|2009-08-12 10:30,12,120.68,120.7,120.62,120.66,11814
20090901|2009-08-12 11:00,12,120.66,120.76,120.64,120.75,8220
20090901|2009-08-12 11:30,12,120.75,120.79,120.68,120.72,5012
20090901|2009-08-12 12:00,12,120.71,120.71,120.55,120.57,7034
20090901|2009-08-12 12:30,12,120.57,120.64,120.55,120.62,2469
20090901|2009-08-12 13:00,12,120.61,120.76,120.32,120.46,14340
20090901|2009-08-12 13:30,12,120.45,120.65,120.41,120.6,5305
20090901|2009-08-12 14:00,12,120.59,120.7,120.51,120.52,1651
20090901|2009-08-12 14:30,12,120.51,120.57,120.48,120.56,947
20090901|2009-08-12 15:00,12,120.54,120.54,120.54,120.54,4
20090901|2009-08-13 01:00,13,120.46,120.48,120.36,120.38,14131
20090901|2009-08-13 01:30,13,120.38,120.39,120.26,120.35,20530
20090901|2009-08-13 02:00,13,120.35,120.41,120.26,120.41,21014
20090901|2009-08-13 02:30,13,120.4,120.45,120.33,120.42,17277
20090901|2009-08-13 03:00,13,120.43,120.52,120.41,120.46,23743
20090901|2009-08-13 03:30,13,120.46,120.48,120.35,120.37,27381
20090901|2009-08-13 04:00,13,120.37,120.41,120.35,120.38,15869
20090901|2009-08-13 04:30,13,120.38,120.46,120.36,120.4,24879
20090901|2009-08-13 05:00,13,120.41,120.42,120.3,120.35,24121
20090901|2009-08-13 05:30,13,120.35,120.37,120.26,120.3,12981
20090901|2009-08-13 06:00,13,120.3,120.3,120.2,120.25,29315
20090901|2009-08-13 06:30,13,120.25,120.31,120.24,120.27,11534
20090901|2009-08-13 07:00,13,120.28,120.37,120.13,120.37,29432
20090901|2009-08-13 07:30,13,120.37,120.71,120.35,120.62,100136
20090901|2009-08-13 08:00,13,120.61,120.7,120.53,120.64,39845
20090901|2009-08-13 08:30,13,120.65,120.96,120.64,120.94,76523
20090901|2009-08-13 09:00,13,120.95,120.95,120.79,120.82,51753
20090901|2009-08-13 09:30,13,120.83,120.9,120.77,120.82,31450
20090901|2009-08-13 10:00,13,120.82,121.03,120.8,121.01,34639
20090901|2009-08-13 10:30,13,121.01,121.05,120.96,120.97,23875
20090901|2009-08-13 11:00,13,120.97,120.99,120.91,120.92,11690
20090901|2009-08-13 11:30,13,120.93,120.96,120.86,120.91,5837
20090901|2009-08-13 12:00,13,120.92,121.1,120.86,121.05,10764
20090901|2009-08-13 12:30,13,121.04,121.1,121.02,121.04,1602
20090901|2009-08-13 13:00,13,121.05,121.12,121.04,121.08,779
20090901|2009-08-13 13:30,13,121.09,121.11,121.07,121.09,745
20090901|2009-08-13 14:00,13,121.09,121.14,121.09,121.11,965
20090901|2009-08-13 14:30,13,121.12,121.12,121.04,121.07,904
20090901|2009-08-13 15:00,13,121.04,121.04,121.04,121.04,21
20090901|2009-08-14 01:00,14,121,121.2,121,121.17,15768
20090901|2009-08-14 01:30,14,121.17,121.28,121.16,121.25,22016
20090901|2009-08-14 02:00,14,121.25,121.35,121.17,121.27,31144
20090901|2009-08-14 02:30,14,121.26,121.3,121.19,121.23,26365
20090901|2009-08-14 03:00,14,121.23,121.34,121.2,121.31,17684
20090901|2009-08-14 03:30,14,121.31,121.33,121.23,121.27,12072
20090901|2009-08-14 04:00,14,121.27,121.29,121.23,121.27,16306
20090901|2009-08-14 04:30,14,121.26,121.39,121.26,121.34,22797
20090901|2009-08-14 05:00,14,121.34,121.36,121.25,121.27,15102
20090901|2009-08-14 05:30,14,121.27,121.3,121.22,121.26,12368
20090901|2009-08-14 06:00,14,121.27,121.3,121.22,121.25,11022
20090901|2009-08-14 06:30,14,121.25,121.3,121.22,121.27,6699
20090901|2009-08-14 07:00,14,121.28,121.4,121.2,121.38,19964
20090901|2009-08-14 07:30,14,121.38,121.48,121.33,121.38,46338
20090901|2009-08-14 08:00,14,121.38,121.46,121.32,121.44,26469
20090901|2009-08-14 08:30,14,121.43,121.65,121.41,121.64,58639
20090901|2009-08-14 09:00,14,121.64,121.9,121.63,121.76,95013
20090901|2009-08-14 09:30,14,121.77,121.89,121.76,121.88,36282
20090901|2009-08-14 10:00,14,121.88,121.94,121.8,121.93,43123
20090901|2009-08-14 10:30,14,121.93,121.94,121.84,121.87,19639
20090901|2009-08-14 11:00,14,121.87,121.94,121.85,121.9,13181
20090901|2009-08-14 11:30,14,121.9,121.93,121.83,121.85,4707
20090901|2009-08-14 12:00,14,121.83,121.88,121.81,121.83,1758
20090901|2009-08-14 12:30,14,121.84,121.89,121.83,121.88,642
20090901|2009-08-14 13:00,14,121.89,121.92,121.89,121.89,908
20090901|2009-08-14 13:30,14,121.9,121.93,121.83,121.83,682
20090901|2009-08-14 14:00,14,121.83,121.85,121.81,121.84,564
20090901|2009-08-14 14:30,14,121.85,121.86,121.81,121.82,941
20090901|2009-08-14 15:00,14,121.84,121.84,121.84,121.84,28
20090901|2009-08-17 01:00,17,122.15,122.15,121.92,121.97,30618
20090901|2009-08-17 01:30,17,121.98,122.11,121.97,122.07,14124
20090901|2009-08-17 02:00,17,122.06,122.19,122.01,122.01,30243
20090901|2009-08-17 02:30,17,122.01,122.07,121.98,122.03,16495
20090901|2009-08-17 03:00,17,122.03,122.14,122,122.08,23729
20090901|2009-08-17 03:30,17,122.09,122.11,122.01,122.1,18084
20090901|2009-08-17 04:00,17,122.1,122.2,122.07,122.18,19045
20090901|2009-08-17 04:30,17,122.18,122.2,122.12,122.16,20654
20090901|2009-08-17 05:00,17,122.16,122.18,122.1,122.17,13464
20090901|2009-08-17 05:30,17,122.17,122.2,122.12,122.17,16226
20090901|2009-08-17 06:00,17,122.17,122.24,122.14,122.2,15270
20090901|2009-08-17 06:30,17,122.2,122.34,122.19,122.26,32707
20090901|2009-08-17 07:00,17,122.26,122.27,121.99,122.06,38610
20090901|2009-08-17 07:30,17,122.05,122.12,121.94,122.01,60092
20090901|2009-08-17 08:00,17,122,122.06,121.96,122.05,24475
20090901|2009-08-17 08:30,17,122.05,122.18,121.98,122.11,40368
20090901|2009-08-17 09:00,17,122.11,122.19,122.08,122.14,29792
20090901|2009-08-17 09:30,17,122.15,122.24,122.1,122.2,22239
20090901|2009-08-17 10:00,17,122.2,122.29,122.16,122.24,35355
20090901|2009-08-17 10:30,17,122.23,122.25,122.12,122.13,15727
20090901|2009-08-17 11:00,17,122.13,122.18,122.12,122.15,6883
20090901|2009-08-17 11:30,17,122.15,122.18,122.1,122.13,4482
20090901|2009-08-17 12:00,17,122.13,122.19,122.1,122.11,1122
20090901|2009-08-17 12:30,17,122.1,122.13,122.09,122.12,1015
20090901|2009-08-17 13:00,17,122.14,122.15,122.13,122.14,268
20090901|2009-08-17 13:30,17,122.15,122.16,122.12,122.14,666
20090901|2009-08-17 14:00,17,122.15,122.15,122.1,122.1,366
20090901|2009-08-17 14:30,17,122.11,122.13,122.1,122.13,398
20090901|2009-08-17 15:00,17,122.12,122.12,122.12,122.12,18
20090901|2009-08-18 01:00,18,122.1,122.14,122.02,122.06,21354
20090901|2009-08-18 01:30,18,122.06,122.11,122.03,122.04,12181
20090901|2009-08-18 02:00,18,122.04,122.07,121.94,122.02,32246
20090901|2009-08-18 02:30,18,122.03,122.08,121.95,122.08,23982
20090901|2009-08-18 03:00,18,122.08,122.13,121.97,121.98,26896
20090901|2009-08-18 03:30,18,121.98,122.06,121.82,121.84,41907
20090901|2009-08-18 04:00,18,121.84,121.92,121.8,121.89,52729
20090901|2009-08-18 04:30,18,121.89,122.06,121.88,121.99,29519
20090901|2009-08-18 05:00,18,121.99,122.01,121.94,122,11518
20090901|2009-08-18 05:30,18,122,122.02,121.97,121.98,5529
20090901|2009-08-18 06:00,18,121.99,122.03,121.97,122.02,6403
20090901|2009-08-18 06:30,18,122.03,122.09,122.02,122.05,9446
20090901|2009-08-18 07:00,18,122.06,122.13,121.98,122.13,18069
20090901|2009-08-18 07:30,18,122.12,122.22,122.09,122.2,56395
20090901|2009-08-18 08:00,18,122.2,122.22,122.14,122.18,36889
20090901|2009-08-18 08:30,18,122.18,122.2,122.13,122.14,21669
20090901|2009-08-18 09:00,18,122.13,122.14,121.98,122.11,50179
20090901|2009-08-18 09:30,18,122.11,122.15,122.05,122.12,18758
20090901|2009-08-18 10:00,18,122.12,122.18,122.07,122.16,28420
20090901|2009-08-18 10:30,18,122.16,122.16,122.07,122.07,11088
20090901|2009-08-18 11:00,18,122.08,122.09,122.03,122.08,7413
20090901|2009-08-18 11:30,18,122.08,122.1,122.03,122.04,2737
20090901|2009-08-18 12:00,18,122.04,122.05,122.02,122.05,1071
20090901|2009-08-18 12:30,18,122.04,122.05,122,122,1162
20090901|2009-08-18 13:00,18,122.01,122.01,121.97,121.99,1300
20090901|2009-08-18 13:30,18,121.99,122,121.97,121.99,415
20090901|2009-08-18 14:00,18,121.98,122.02,121.97,122.02,487
20090901|2009-08-18 14:30,18,122.02,122.09,122.01,122.08,1186
20090901|2009-08-18 15:00,18,122.09,122.09,122.09,122.09,27
20090901|2009-08-19 01:00,19,122.25,122.37,122.22,122.29,30873
20090901|2009-08-19 01:30,19,122.28,122.48,122.25,122.41,33149
20090901|2009-08-19 02:00,19,122.4,122.4,122.3,122.32,29464
20090901|2009-08-19 02:30,19,122.32,122.47,122.32,122.39,34830
20090901|2009-08-19 03:00,19,122.39,122.46,122.34,122.45,20056
20090901|2009-08-19 03:30,19,122.44,122.45,122.34,122.38,18966
20090901|2009-08-19 04:00,19,122.38,122.39,122.34,122.38,17516
20090901|2009-08-19 04:30,19,122.38,122.4,122.34,122.36,13321
20090901|2009-08-19 05:00,19,122.36,122.39,122.34,122.36,12044
20090901|2009-08-19 05:30,19,122.37,122.42,122.37,122.38,12527
20090901|2009-08-19 06:00,19,122.38,122.39,122.26,122.36,23479
20090901|2009-08-19 06:30,19,122.37,122.38,122.29,122.37,10062
20090901|2009-08-19 07:00,19,122.37,122.49,122.36,122.46,39078
20090901|2009-08-19 07:30,19,122.46,122.74,122.45,122.66,93567
20090901|2009-08-19 08:00,19,122.66,122.73,122.61,122.7,36327
20090901|2009-08-19 08:30,19,122.7,122.72,122.56,122.6,48713
20090901|2009-08-19 09:00,19,122.59,122.67,122.51,122.61,49920
20090901|2009-08-19 09:30,19,122.61,122.68,122.55,122.68,29538
20090901|2009-08-19 10:00,19,122.68,122.69,122.6,122.61,28499
20090901|2009-08-19 10:30,19,122.61,122.64,122.46,122.47,21818
20090901|2009-08-19 11:00,19,122.47,122.49,122.4,122.42,12255
20090901|2009-08-19 11:30,19,122.43,122.48,122.4,122.4,5427
20090901|2009-08-19 12:00,19,122.4,122.4,122.33,122.37,3660
20090901|2009-08-19 12:30,19,122.37,122.44,122.36,122.43,769
20090901|2009-08-19 13:00,19,122.44,122.5,122.44,122.46,284
20090901|2009-08-19 13:30,19,122.46,122.5,122.43,122.47,379
20090901|2009-08-19 14:00,19,122.46,122.52,122.45,122.51,529
20090901|2009-08-19 14:30,19,122.52,122.55,122.51,122.51,964
20090901|2009-08-19 15:00,19,122.53,122.53,122.53,122.53,24
20090901|2009-08-20 01:00,20,122.4,122.43,122.25,122.29,25182
20090901|2009-08-20 01:30,20,122.29,122.32,122.17,122.21,21867
20090901|2009-08-20 02:00,20,122.21,122.28,122.13,122.21,26951
20090901|2009-08-20 02:30,20,122.21,122.31,122.19,122.3,22389
20090901|2009-08-20 03:00,20,122.3,122.38,122.27,122.34,18880
20090901|2009-08-20 03:30,20,122.34,122.41,122.32,122.38,25038
20090901|2009-08-20 04:00,20,122.38,122.48,122.36,122.47,31840
20090901|2009-08-20 04:30,20,122.47,122.47,122.39,122.41,17912
20090901|2009-08-20 05:00,20,122.41,122.46,122.4,122.41,10873
20090901|2009-08-20 05:30,20,122.42,122.5,122.41,122.49,18513
20090901|2009-08-20 06:00,20,122.49,122.59,122.46,122.57,21638
20090901|2009-08-20 06:30,20,122.56,122.58,122.5,122.53,10262
20090901|2009-08-20 07:00,20,122.53,122.68,122.51,122.6,26959
20090901|2009-08-20 07:30,20,122.6,122.7,122.6,122.63,41146
20090901|2009-08-20 08:00,20,122.63,122.68,122.6,122.65,26499
20090901|2009-08-20 08:30,20,122.65,122.66,122.46,122.48,41562
20090901|2009-08-20 09:00,20,122.48,122.66,122.46,122.52,41759
20090901|2009-08-20 09:30,20,122.53,122.55,122.39,122.48,50238
20090901|2009-08-20 10:00,20,122.49,122.57,122.47,122.5,25264
20090901|2009-08-20 10:30,20,122.5,122.55,122.48,122.5,9524
20090901|2009-08-20 11:00,20,122.51,122.57,122.48,122.52,8584
20090901|2009-08-20 11:30,20,122.52,122.56,122.51,122.55,2069
20090901|2009-08-20 12:00,20,122.55,122.58,122.53,122.55,593
20090901|2009-08-20 12:30,20,122.55,122.57,122.51,122.55,404
20090901|2009-08-20 13:00,20,122.56,122.56,122.52,122.55,501
20090901|2009-08-20 13:30,20,122.56,122.58,122.53,122.57,599
20090901|2009-08-20 14:00,20,122.57,122.66,122.55,122.65,2143
20090901|2009-08-20 14:30,20,122.66,122.7,122.57,122.63,2227
20090901|2009-08-20 15:00,20,122.55,122.55,122.55,122.55,105
20090901|2009-08-21 01:00,21,122.74,122.85,122.71,122.73,22196
20090901|2009-08-21 01:30,21,122.73,122.76,122.64,122.66,18006
20090901|2009-08-21 02:00,21,122.66,122.67,122.52,122.54,30007
20090901|2009-08-21 02:30,21,122.54,122.56,122.44,122.44,42810
20090901|2009-08-21 03:00,21,122.43,122.54,122.39,122.53,32945
20090901|2009-08-21 03:30,21,122.52,122.53,122.32,122.38,40607
20090901|2009-08-21 04:00,21,122.38,122.43,122.35,122.36,27267
20090901|2009-08-21 04:30,21,122.36,122.37,122.26,122.36,32977
20090901|2009-08-21 05:00,21,122.36,122.38,122.32,122.35,14956
20090901|2009-08-21 05:30,21,122.36,122.4,122.33,122.36,12884
20090901|2009-08-21 06:00,21,122.36,122.38,122.32,122.35,9515
20090901|2009-08-21 06:30,21,122.36,122.46,122.36,122.46,16500
20090901|2009-08-21 07:00,21,122.46,122.48,122.33,122.35,22489
20090901|2009-08-21 07:30,21,122.35,122.5,122.33,122.44,25888
20090901|2009-08-21 08:00,21,122.45,122.47,122.4,122.41,14475
20090901|2009-08-21 08:30,21,122.41,122.45,122.17,122.2,35232
20090901|2009-08-21 09:00,21,122.2,122.25,121.91,122.04,109395
20090901|2009-08-21 09:30,21,122.04,122.08,121.86,122.01,51481
20090901|2009-08-21 10:00,21,122.01,122.11,121.95,122.07,35952
20090901|2009-08-21 10:30,21,122.07,122.11,121.94,121.97,15750
20090901|2009-08-21 11:00,21,121.98,122.03,121.96,121.98,9929
20090901|2009-08-21 11:30,21,121.97,122.01,121.94,121.99,5833
20090901|2009-08-21 12:00,21,121.98,122.01,121.95,121.97,3091
20090901|2009-08-21 12:30,21,121.96,122.02,121.95,122.01,642
20090901|2009-08-21 13:00,21,122.01,122.03,122,122.01,129
20090901|2009-08-21 13:30,21,122.01,122.05,121.99,122,490
20090901|2009-08-21 14:00,21,122,122,121.96,121.97,462
20090901|2009-08-21 14:30,21,121.97,121.97,121.94,121.94,847
20090901|2009-08-21 15:00,21,121.94,121.94,121.94,121.94,143
20090901|2009-08-24 01:00,24,121.9,121.99,121.87,121.92,15762
20090901|2009-08-24 01:30,24,121.92,122.04,121.89,121.96,17464
20090901|2009-08-24 02:00,24,121.95,122.01,121.84,121.92,31322
20090901|2009-08-24 02:30,24,121.92,121.93,121.77,121.86,34370
20090901|2009-08-24 03:00,24,121.86,121.93,121.8,121.81,26919
20090901|2009-08-24 03:30,24,121.81,121.87,121.76,121.85,28144
20090901|2009-08-24 04:00,24,121.85,121.92,121.85,121.89,17536
20090901|2009-08-24 04:30,24,121.89,121.93,121.88,121.91,10925
20090901|2009-08-24 05:00,24,121.91,121.94,121.87,121.89,7225
20090901|2009-08-24 05:30,24,121.89,121.97,121.88,121.96,8449
20090901|2009-08-24 06:00,24,121.96,122.06,121.96,122.01,18677
20090901|2009-08-24 06:30,24,122.01,122.03,121.97,122,10472
20090901|2009-08-24 07:00,24,122,122,121.91,121.91,17810
20090901|2009-08-24 07:30,24,121.91,121.91,121.78,121.85,35105
20090901|2009-08-24 08:00,24,121.85,121.95,121.81,121.93,23606
20090901|2009-08-24 08:30,24,121.93,122.06,121.92,122.03,40835
20090901|2009-08-24 09:00,24,122.02,122.11,121.97,122,36880
20090901|2009-08-24 09:30,24,122.01,122.07,121.98,122.01,23685
20090901|2009-08-24 10:00,24,122.01,122.14,121.98,122.12,28069
20090901|2009-08-24 10:30,24,122.12,122.18,122.1,122.11,26996
20090901|2009-08-24 11:00,24,122.12,122.18,122.09,122.14,10720
20090901|2009-08-24 11:30,24,122.14,122.17,122.12,122.17,2258
20090901|2009-08-24 12:00,24,122.17,122.3,122.17,122.29,7632
20090901|2009-08-24 12:30,24,122.29,122.4,122.26,122.35,3832
20090901|2009-08-24 13:00,24,122.35,122.35,122.3,122.34,881
20090901|2009-08-24 13:30,24,122.33,122.35,122.3,122.34,550
20090901|2009-08-24 14:00,24,122.34,122.36,122.32,122.36,242
20090901|2009-08-24 14:30,24,122.36,122.38,122.34,122.37,435
20090901|2009-08-24 15:00,24,122.35,122.35,122.35,122.35,13
20090901|2009-08-25 01:00,25,122.43,122.46,122.36,122.37,17858
20090901|2009-08-25 01:30,25,122.37,122.4,122.27,122.34,15430
20090901|2009-08-25 02:00,25,122.34,122.43,122.33,122.39,24507
20090901|2009-08-25 02:30,25,122.39,122.39,122.24,122.28,25163
20090901|2009-08-25 03:00,25,122.28,122.3,122.22,122.27,23365
20090901|2009-08-25 03:30,25,122.27,122.33,122.26,122.26,15247
20090901|2009-08-25 04:00,25,122.26,122.29,122.22,122.22,14532
20090901|2009-08-25 04:30,25,122.22,122.29,122.18,122.23,25801
20090901|2009-08-25 05:00,25,122.22,122.28,122.2,122.27,12824
20090901|2009-08-25 05:30,25,122.26,122.31,122.25,122.29,7168
20090901|2009-08-25 06:00,25,122.29,122.35,122.27,122.34,11529
20090901|2009-08-25 06:30,25,122.34,122.4,122.34,122.37,13562
20090901|2009-08-25 07:00,25,122.36,122.37,122.24,122.31,28557
20090901|2009-08-25 07:30,25,122.3,122.33,122.21,122.24,28569
20090901|2009-08-25 08:00,25,122.24,122.39,122.21,122.37,48141
20090901|2009-08-25 08:30,25,122.36,122.43,122.17,122.23,56884
20090901|2009-08-25 09:00,25,122.23,122.55,122.22,122.52,70372
20090901|2009-08-25 09:30,25,122.52,122.52,122.42,122.48,34645
20090901|2009-08-25 10:00,25,122.48,122.49,122.37,122.46,27887
20090901|2009-08-25 10:30,25,122.46,122.47,122.42,122.44,8331
20090901|2009-08-25 11:00,25,122.44,122.45,122.41,122.42,5185
20090901|2009-08-25 11:30,25,122.41,122.47,122.39,122.45,7259
20090901|2009-08-25 12:00,25,122.45,122.54,122.41,122.53,2173
20090901|2009-08-25 12:30,25,122.53,122.63,122.53,122.61,2482
20090901|2009-08-25 13:00,25,122.6,122.6,122.49,122.55,1029
20090901|2009-08-25 13:30,25,122.55,122.59,122.53,122.58,491
20090901|2009-08-25 14:00,25,122.57,122.61,122.57,122.58,206
20090901|2009-08-25 14:30,25,122.58,122.63,122.55,122.58,821
20090901|2009-08-25 15:00,25,122.53,122.53,122.53,122.53,6
20090901|2009-08-26 01:00,26,122.49,122.49,122.38,122.43,10646
20090901|2009-08-26 01:30,26,122.44,122.45,122.36,122.41,12759
20090901|2009-08-26 02:00,26,122.41,122.47,122.37,122.4,21472
20090901|2009-08-26 02:30,26,122.4,122.44,122.27,122.37,26610
20090901|2009-08-26 03:00,26,122.36,122.66,122.36,122.53,72836
20090901|2009-08-26 03:30,26,122.53,122.64,122.53,122.6,23989
20090901|2009-08-26 04:00,26,122.6,122.62,122.5,122.51,22820
20090901|2009-08-26 04:30,26,122.51,122.54,122.48,122.52,21544
20090901|2009-08-26 05:00,26,122.53,122.58,122.51,122.57,14855
20090901|2009-08-26 05:30,26,122.57,122.73,122.57,122.69,25756
20090901|2009-08-26 06:00,26,122.69,122.79,122.65,122.72,27683
20090901|2009-08-26 06:30,26,122.72,122.75,122.65,122.68,23730
20090901|2009-08-26 07:00,26,122.68,122.72,122.6,122.64,22322
20090901|2009-08-26 07:30,26,122.64,122.79,122.63,122.69,38746
20090901|2009-08-26 08:00,26,122.7,122.79,122.68,122.76,24750
20090901|2009-08-26 08:30,26,122.76,122.89,122.69,122.71,74670
20090901|2009-08-26 09:00,26,122.72,122.81,122.58,122.63,69761
20090901|2009-08-26 09:30,26,122.63,122.73,122.54,122.72,69178
20090901|2009-08-26 10:00,26,122.72,122.86,122.72,122.8,37420
20090901|2009-08-26 10:30,26,122.8,122.84,122.76,122.79,12123
20090901|2009-08-26 11:00,26,122.79,122.81,122.75,122.75,8427
20090901|2009-08-26 11:30,26,122.76,122.83,122.76,122.8,4290
20090901|2009-08-26 12:00,26,122.8,122.83,122.77,122.82,2427
20090901|2009-08-26 12:30,26,122.83,122.83,122.77,122.78,561
20090901|2009-08-26 13:00,26,122.77,122.82,122.77,122.81,740
20090901|2009-08-26 13:30,26,122.81,122.82,122.79,122.81,598
20090901|2009-08-26 14:00,26,122.8,122.8,122.77,122.8,377
20090901|2009-08-26 14:30,26,122.8,122.85,122.79,122.84,372
20090901|2009-08-26 15:00,26,122.84,122.84,122.84,122.84,3
20090901|2009-08-27 01:00,27,122.84,122.93,122.74,122.77,18257
20090901|2009-08-27 01:30,27,122.77,122.94,122.75,122.9,19246
20090901|2009-08-27 02:00,27,122.9,122.9,122.79,122.86,24158
20090901|2009-08-27 02:30,27,122.86,122.9,122.77,122.79,28686
20090901|2009-08-27 03:00,27,122.79,122.82,122.64,122.68,41773
20090901|2009-08-27 03:30,27,122.69,122.75,122.65,122.67,26801
20090901|2009-08-27 04:00,27,122.67,122.72,122.58,122.6,27921
20090901|2009-08-27 04:30,27,122.61,122.64,122.52,122.54,33610
20090901|2009-08-27 05:00,27,122.54,122.67,122.54,122.66,25880
20090901|2009-08-27 05:30,27,122.65,122.73,122.63,122.69,17509
20090901|2009-08-27 06:00,27,122.69,122.7,122.61,122.64,13924
20090901|2009-08-27 06:30,27,122.64,122.74,122.63,122.65,18040
20090901|2009-08-27 07:00,27,122.65,122.66,122.56,122.59,22518
20090901|2009-08-27 07:30,27,122.58,122.69,122.4,122.51,62825
20090901|2009-08-27 08:00,27,122.51,122.6,122.48,122.54,27014
20090901|2009-08-27 08:30,27,122.54,122.83,122.53,122.81,57974
20090901|2009-08-27 09:00,27,122.81,122.84,122.68,122.69,50181
20090901|2009-08-27 09:30,27,122.69,122.8,122.64,122.79,26364
20090901|2009-08-27 10:00,27,122.79,122.8,122.64,122.66,22811
20090901|2009-08-27 10:30,27,122.65,122.73,122.64,122.68,11970
20090901|2009-08-27 11:00,27,122.68,122.7,122.66,122.66,3945
20090901|2009-08-27 11:30,27,122.66,122.73,122.62,122.7,5964
20090901|2009-08-27 12:00,27,122.69,122.73,122.61,122.63,4462
20090901|2009-08-27 12:30,27,122.63,122.64,122.56,122.58,1942
20090901|2009-08-27 13:00,27,122.56,122.59,122.49,122.56,1590
20090901|2009-08-27 13:30,27,122.55,122.57,122.49,122.54,565
20090901|2009-08-27 14:00,27,122.55,122.57,122.51,122.52,258
20090901|2009-08-27 14:30,27,122.53,122.56,122.5,122.55,360
20090901|2009-08-27 15:00,27,122.57,122.57,122.57,122.57,40
20090901|2009-08-28 01:00,28,122.57,122.59,122.47,122.55,13189
20090901|2009-08-28 01:30,28,122.55,122.58,122.45,122.48,12685
20090901|2009-08-28 02:00,28,122.48,122.58,122.46,122.53,18549
20090901|2009-08-28 02:30,28,122.53,122.55,122.46,122.51,16960
20090901|2009-08-28 03:00,28,122.51,122.53,122.39,122.43,25960
20090901|2009-08-28 03:30,28,122.43,122.43,122.32,122.35,40685
20090901|2009-08-28 04:00,28,122.35,122.46,122.33,122.41,30734
20090901|2009-08-28 04:30,28,122.41,122.52,122.41,122.45,23333
20090901|2009-08-28 05:00,28,122.45,122.47,122.42,122.45,7497
20090901|2009-08-28 05:30,28,122.44,122.46,122.38,122.43,10493
20090901|2009-08-28 06:00,28,122.43,122.47,122.42,122.44,8302
20090901|2009-08-28 06:30,28,122.43,122.46,122.41,122.43,6867
20090901|2009-08-28 07:00,28,122.43,122.46,122.37,122.42,15535
20090901|2009-08-28 07:30,28,122.42,122.48,122.28,122.3,33893
20090901|2009-08-28 08:00,28,122.29,122.34,122.18,122.3,49214
20090901|2009-08-28 08:30,28,122.3,122.57,122.28,122.56,40617
20090901|2009-08-28 09:00,28,122.56,122.66,122.54,122.62,51790
20090901|2009-08-28 09:30,28,122.62,122.65,122.53,122.6,21032
20090901|2009-08-28 10:00,28,122.6,122.66,122.57,122.63,22915
20090901|2009-08-28 10:30,28,122.63,122.68,122.62,122.64,10332
20090901|2009-08-28 11:00,28,122.64,122.83,122.64,122.8,15504
20090901|2009-08-28 11:30,28,122.8,122.8,122.73,122.77,6348
20090901|2009-08-28 12:00,28,122.77,122.82,122.76,122.77,1769
20090901|2009-08-28 12:30,28,122.76,122.78,122.76,122.77,388
20090901|2009-08-28 13:00,28,122.77,122.78,122.76,122.76,217
20090901|2009-08-28 13:30,28,122.77,122.8,122.74,122.79,671
20090901|2009-08-28 14:00,28,122.78,122.81,122.77,122.8,236
20090901|2009-08-28 14:30,28,122.8,122.84,122.77,122.8,635
20090901|2009-08-28 15:00,28,122.84,122.84,122.84,122.84,27
20090901|2009-08-31 01:00,31,122.92,123.02,122.87,122.91,18026
20090901|2009-08-31 01:30,31,122.91,122.97,122.88,122.89,7806
20090901|2009-08-31 02:00,31,122.89,122.93,122.81,122.86,10920
20090901|2009-08-31 02:30,31,122.86,122.9,122.83,122.9,6903
20090901|2009-08-31 03:00,31,122.9,122.92,122.86,122.87,5527
20090901|2009-08-31 03:30,31,122.87,122.87,122.68,122.7,23236
20090901|2009-08-31 04:00,31,122.7,122.77,122.69,122.76,20114
20090901|2009-08-31 04:30,31,122.76,122.83,122.74,122.81,14783
20090901|2009-08-31 05:00,31,122.81,122.82,122.77,122.77,6661
20090901|2009-08-31 05:30,31,122.77,122.78,122.75,122.76,5947
20090901|2009-08-31 06:00,31,122.76,122.77,122.73,122.76,2990
20090901|2009-08-31 06:30,31,122.76,122.82,122.74,122.79,4702
20090901|2009-08-31 07:00,31,122.79,122.82,122.73,122.76,11878
20090901|2009-08-31 07:30,31,122.76,122.8,122.69,122.73,15074
20090901|2009-08-31 08:00,31,122.73,122.76,122.66,122.76,14178
20090901|2009-08-31 08:30,31,122.76,122.77,122.53,122.54,35126
20090901|2009-08-31 09:00,31,122.55,122.58,122.4,122.42,34976
20090901|2009-08-31 09:30,31,122.42,122.5,122.37,122.48,19721
20090901|2009-08-31 10:00,31,122.49,122.69,122.49,122.62,29962
20090901|2009-08-31 10:30,31,122.62,122.68,122.6,122.65,5162
20090901|2009-08-31 11:00,31,122.64,122.66,122.62,122.63,1640
20090901|2009-08-31 11:30,31,122.64,122.73,122.64,122.72,2924
20090901|2009-08-31 12:00,31,122.72,122.79,122.72,122.74,2713
20090901|2009-08-31 12:30,31,122.74,122.78,122.72,122.73,930
20090901|2009-08-31 13:00,31,122.74,122.75,122.7,122.72,410
20090901|2009-08-31 13:30,31,122.72,122.74,122.66,122.74,729
20090901|2009-08-31 14:00,31,122.75,122.77,122.74,122.75,186
20090901|2009-08-31 14:30,31,122.75,122.78,122.74,122.78,1052
20090901|2009-08-31 15:00,31,122.78,122.78,122.78,122.78,60
20090901|2009-09-01 01:00,1,122.72,122.75,122.54,122.62,26667
20090901|2009-09-01 01:30,1,122.61,122.67,122.57,122.59,16689
20090901|2009-09-01 02:00,1,122.59,122.63,122.54,122.58,16941
20090901|2009-09-01 02:30,1,122.58,122.7,122.58,122.63,18574
20090901|2009-09-01 03:00,1,122.64,122.83,122.6,122.82,48469
20090901|2009-09-01 03:30,1,122.82,122.86,122.74,122.8,40346
20090901|2009-09-01 04:00,1,122.8,122.84,122.71,122.82,26499
20090901|2009-09-01 04:30,1,122.83,122.87,122.76,122.76,26100
20090901|2009-09-01 05:00,1,122.77,122.82,122.73,122.81,15751
20090901|2009-09-01 05:30,1,122.82,122.87,122.8,122.83,11992
20090901|2009-09-01 06:00,1,122.83,122.83,122.76,122.77,13238
20090901|2009-09-01 06:30,1,122.77,122.81,122.74,122.78,27002
20090901|2009-09-01 07:00,1,122.77,122.8,122.74,122.74,28418
20090901|2009-09-01 07:30,1,122.74,122.75,122.65,122.67,38698
20090901|2009-09-01 08:00,1,122.67,122.69,122.62,122.66,47103
20090901|2009-09-01 08:30,1,122.66,122.69,122.56,122.57,45379
20090901|2009-09-01 09:00,1,122.57,122.57,122.35,122.38,104602
20090901|2009-09-01 09:30,1,122.38,122.5,122.32,122.45,68329
20090901|2009-09-01 10:00,1,122.45,122.78,122.44,122.78,60973
20090901|2009-09-01 10:30,1,122.77,122.91,122.75,122.82,39946
20090901|2009-09-01 11:00,1,122.82,122.86,122.78,122.82,8290
20090901|2009-09-01 11:30,1,122.82,122.88,122.81,122.83,6904
20090901|2009-09-01 12:00,1,122.82,122.94,122.82,122.9,5111
20090901|2009-09-01 12:30,1,122.9,122.9,122.82,122.82,1055
20090901|2009-09-01 13:00,1,122.82,122.87,122.82,122.86,534
20090901|2009-09-01 13:30,1,122.86,122.86,122.82,122.84,637
20090901|2009-09-01 14:00,1,122.84,122.88,122.83,122.88,446
20090901|2009-09-01 14:30,1,122.87,122.93,122.83,122.88,961
20090901|2009-09-01 15:00,1,122.85,122.85,122.85,122.85,15
20090901|2009-09-02 01:00,2,122.86,122.88,122.77,122.77,12050
20090901|2009-09-02 01:30,2,122.77,122.81,122.72,122.79,14026
20090901|2009-09-02 02:00,2,122.79,122.97,122.78,122.94,55065
20090901|2009-09-02 02:30,2,122.93,123.06,122.93,123.02,70080
20090901|2009-09-02 03:00,2,123.02,123.1,122.98,123,49124
20090901|2009-09-02 03:30,2,123,123.08,122.94,123.06,46948
20090901|2009-09-02 04:00,2,123.05,123.07,123.01,123.04,20104
20090901|2009-09-02 04:30,2,123.04,123.12,123,123.02,36956
20090901|2009-09-02 05:00,2,123.02,123.04,122.9,122.94,40579
20090901|2009-09-02 05:30,2,122.94,123,122.92,122.98,16248
20090901|2009-09-02 06:00,2,122.98,123,122.95,122.97,11708
20090901|2009-09-02 06:30,2,122.96,122.99,122.93,122.93,19712
20090901|2009-09-02 07:00,2,122.93,123.05,122.92,122.95,57985
20090901|2009-09-02 07:30,2,122.95,123.02,122.92,122.93,36420
20090901|2009-09-02 08:00,2,122.93,123,122.92,122.96,27607
20090901|2009-09-02 08:30,2,122.95,122.97,122.84,122.93,61571
20090901|2009-09-02 09:00,2,122.92,122.95,122.8,122.88,91131
20090901|2009-09-02 09:30,2,122.88,122.96,122.81,122.83,58274
20090901|2009-09-02 10:00,2,122.84,122.92,122.82,122.87,25545
20090901|2009-09-02 10:30,2,122.88,122.95,122.86,122.91,13565
20090901|2009-09-02 11:00,2,122.91,122.97,122.89,122.91,15983
20090901|2009-09-02 11:30,2,122.91,123.03,122.9,122.98,10468
20090901|2009-09-02 12:00,2,122.98,123,122.96,123,2413
20090901|2009-09-02 12:30,2,123.01,123.03,122.98,122.98,1023
20090901|2009-09-02 13:00,2,122.98,123.04,122.97,123.01,1812
20090901|2009-09-02 13:30,2,123.02,123.04,122.95,123.04,1672
20090901|2009-09-02 14:00,2,123.04,123.08,123.01,123.03,1514
20090901|2009-09-02 14:30,2,123.03,123.06,123.02,123.06,452
20090901|2009-09-02 15:00,2,123.05,123.05,123.05,123.05,5
20090901|2009-09-03 01:00,3,122.86,122.87,122.78,122.8,13515
20090901|2009-09-03 01:30,3,122.8,122.83,122.76,122.78,12635
20090901|2009-09-03 02:00,3,122.79,122.84,122.77,122.81,24902
20090901|2009-09-03 02:30,3,122.81,122.84,122.75,122.78,33922
20090901|2009-09-03 03:00,3,122.78,122.79,122.69,122.72,48980
20090901|2009-09-03 03:30,3,122.72,122.75,122.63,122.64,53644
20090901|2009-09-03 04:00,3,122.64,122.65,122.55,122.55,50342
20090901|2009-09-03 04:30,3,122.56,122.68,122.55,122.68,46552
20090901|2009-09-03 05:00,3,122.68,122.69,122.6,122.66,36867
20090901|2009-09-03 05:30,3,122.66,122.69,122.64,122.65,41814
20090901|2009-09-03 06:00,3,122.66,122.7,122.63,122.63,26464
20090901|2009-09-03 06:30,3,122.64,122.65,122.57,122.63,31906
20090901|2009-09-03 07:00,3,122.62,122.65,122.54,122.62,37437
20090901|2009-09-03 07:30,3,122.62,122.78,122.58,122.68,76069
20090901|2009-09-03 08:00,3,122.69,122.75,122.61,122.63,62637
20090901|2009-09-03 08:30,3,122.63,122.69,122.52,122.62,99891
20090901|2009-09-03 09:00,3,122.62,122.78,122.61,122.72,81539
20090901|2009-09-03 09:30,3,122.71,122.77,122.64,122.73,77793
20090901|2009-09-03 10:00,3,122.73,122.83,122.68,122.79,48674
20090901|2009-09-03 10:30,3,122.8,122.85,122.7,122.85,28478
20090901|2009-09-03 11:00,3,122.84,122.9,122.83,122.87,16056
20090901|2009-09-03 11:30,3,122.87,122.88,122.81,122.82,5069
20090901|2009-09-03 12:00,3,122.82,122.86,122.81,122.84,2464
20090901|2009-09-03 12:30,3,122.84,122.85,122.8,122.81,667
20090901|2009-09-03 13:00,3,122.81,122.86,122.8,122.86,236
20090901|2009-09-03 13:30,3,122.85,122.91,122.85,122.87,3585
20090901|2009-09-03 14:00,3,122.86,122.86,122.8,122.82,213
20090901|2009-09-03 14:30,3,122.82,122.84,122.77,122.79,676
20090901|2009-09-03 15:00,3,122.77,122.77,122.77,122.77,9
20090901|2009-09-04 01:00,4,122.74,122.79,122.71,122.76,12741
20090901|2009-09-04 01:30,4,122.76,122.78,122.74,122.76,17390
20090901|2009-09-04 02:00,4,122.76,122.76,122.68,122.7,24755
20090901|2009-09-04 02:30,4,122.71,122.71,122.58,122.61,38602
20090901|2009-09-04 03:00,4,122.61,122.65,122.6,122.65,39163
20090901|2009-09-04 03:30,4,122.64,122.66,122.6,122.61,40653
20090901|2009-09-04 04:00,4,122.6,122.61,122.55,122.58,44107
20090901|2009-09-04 04:30,4,122.58,122.61,122.54,122.55,42168
20090901|2009-09-04 05:00,4,122.56,122.62,122.56,122.6,53038
20090901|2009-09-04 05:30,4,122.6,122.61,122.55,122.56,20967
20090901|2009-09-04 06:00,4,122.56,122.6,122.53,122.59,17347
20090901|2009-09-04 06:30,4,122.59,122.63,122.56,122.56,23071
20090901|2009-09-04 07:00,4,122.57,122.67,122.54,122.62,37371
20090901|2009-09-04 07:30,4,122.62,122.74,122.42,122.67,96594
20090901|2009-09-04 08:00,4,122.67,122.88,122.67,122.83,67666
20090901|2009-09-04 08:30,4,122.82,123.04,122.78,123.01,83534
20090901|2009-09-04 09:00,4,123.01,123.04,122.92,123,49559
20090901|2009-09-04 09:30,4,122.99,122.99,122.85,122.89,40719
20090901|2009-09-04 10:00,4,122.89,122.96,122.84,122.88,49875
20090901|2009-09-04 10:30,4,122.88,122.89,122.71,122.72,31460
20090901|2009-09-04 11:00,4,122.72,122.78,122.63,122.67,24958
20090901|2009-09-04 11:30,4,122.67,122.72,122.63,122.69,7720
20090901|2009-09-04 12:00,4,122.69,122.74,122.64,122.68,1840
20090901|2009-09-04 12:30,4,122.68,122.72,122.64,122.7,672
20090901|2009-09-04 13:00,4,122.69,122.71,122.63,122.64,318
20090901|2009-09-04 13:30,4,122.64,122.66,122.63,122.63,1113
20090901|2009-09-04 14:00,4,122.62,122.64,122.59,122.6,1059
20090901|2009-09-04 14:30,4,122.61,122.64,122.57,122.61,845
20090901|2009-09-04 15:00,4,122.6,122.6,122.6,122.6,3
20090901|2009-09-07 01:00,7,122.66,122.66,122.31,122.39,19309
20090901|2009-09-07 01:30,7,122.39,122.45,122.36,122.42,11187
20090901|2009-09-07 02:00,7,122.42,122.47,122.37,122.45,32344
20090901|2009-09-07 02:30,7,122.46,122.54,122.42,122.52,15505
20090901|2009-09-07 03:00,7,122.52,122.61,122.5,122.6,14333
20090901|2009-09-07 03:30,7,122.6,122.76,122.6,122.69,28468
20090901|2009-09-07 04:00,7,122.69,122.7,122.66,122.67,13610
20090901|2009-09-07 04:30,7,122.67,122.72,122.65,122.68,8785
20090901|2009-09-07 05:00,7,122.68,122.69,122.67,122.67,15957
20090901|2009-09-07 05:30,7,122.66,122.7,122.66,122.67,5748
20090901|2009-09-07 06:00,7,122.67,122.78,122.67,122.76,5621
20090901|2009-09-07 06:30,7,122.76,122.91,122.75,122.9,10043
20090901|2009-09-07 07:00,7,122.91,122.91,122.84,122.84,7080
20090901|2009-09-07 07:30,7,122.84,122.89,122.8,122.88,13529
20090901|2009-09-07 08:00,7,122.88,122.88,122.79,122.83,12907
20090901|2009-09-07 08:30,7,122.84,122.98,122.84,122.95,9934
20090901|2009-09-07 09:00,7,122.94,122.95,122.88,122.91,6003
20090901|2009-09-07 09:30,7,122.9,122.93,122.89,122.91,12138
20090901|2009-09-07 10:00,7,122.92,122.98,122.9,122.93,3780
20090901|2009-09-07 10:30,7,122.93,122.95,122.92,122.95,2225
20090901|2009-09-07 11:00,7,122.94,122.95,122.91,122.92,1198
20090901|2009-09-07 11:30,7,122.92,122.92,122.88,122.91,1092
20090901|2009-09-07 12:00,7,122.92,122.98,122.92,122.95,63
20090901|2009-09-07 12:30,7,122.97,122.99,122.94,122.96,52
20090901|2009-09-07 13:00,7,122.96,122.98,122.96,122.97,32
20090901|2009-09-07 13:30,7,122.98,122.98,122.96,122.96,17
20090901|2009-09-07 14:00,7,122.95,123,122.95,123,469
20090901|2009-09-07 14:30,7,122.99,123.02,122.97,122.97,451
20090901|2009-09-07 15:00,7,122.96,122.96,122.96,122.96,10
20090901|2009-09-08 01:00,8,122.97,123,122.85,122.87,3778
20090901|2009-09-08 01:30,8,122.89,122.93,122.86,122.87,4404
20090901|2009-09-08 02:00,8,122.87,122.98,122.86,122.88,3079
20090901|2009-09-08 02:30,8,122.87,122.87,122.75,122.81,3981
20090901|2009-09-08 03:00,8,122.78,122.79,122.67,122.74,4399
20090901|2009-09-08 03:30,8,122.75,122.8,122.75,122.76,1290
20090901|2009-09-08 04:00,8,122.76,122.77,122.7,122.7,745
20090901|2009-09-08 04:30,8,122.71,122.75,122.67,122.72,472
20090901|2009-09-08 05:00,8,122.72,122.78,122.69,122.69,358
20091201|2009-04-30 02:30,30,121.7,121.7,121.7,121.7,10
20091201|2009-05-08 02:00,8,120.9,120.9,120.9,120.9,2
20091201|2009-05-08 04:00,8,120.9,120.9,120.9,120.9,5
20091201|2009-05-08 05:00,8,120.9,120.9,120.9,120.9,3
20091201|2009-05-28 14:00,28,117.26,117.26,117.26,117.26,1
20091201|2009-05-29 09:00,29,117.4,117.4,117.4,117.4,1
20091201|2009-06-05 01:30,5,117.44,117.44,117.44,117.44,1
20091201|2009-06-05 06:00,5,117.15,117.15,117.15,117.15,1
20091201|2009-06-05 06:30,5,117.15,117.15,117.15,117.15,90
20091201|2009-06-05 09:00,5,116.63,116.63,116.63,116.63,4
20091201|2009-06-05 09:30,5,116.6,116.6,116.4,116.4,4
20091201|2009-06-05 12:30,5,116.37,116.38,116.37,116.38,4
20091201|2009-06-05 13:00,5,116.4,116.4,116.4,116.4,1
20091201|2009-06-05 14:30,5,116.37,116.37,116.37,116.37,1
20091201|2009-06-08 08:00,8,116.9,116.9,116.9,116.9,2
20091201|2009-06-09 06:00,9,117.09,117.09,117.09,117.09,1
20091201|2009-06-09 07:30,9,117.08,117.08,117.08,117.08,1
20091201|2009-06-09 09:00,9,117.3,117.3,117.3,117.3,79
20091201|2009-06-09 09:30,9,117.35,117.35,117.35,117.35,1
20091201|2009-06-09 10:00,9,117.35,117.35,117.35,117.35,1
20091201|2009-06-10 05:00,10,116.96,117,116.96,117,25
20091201|2009-06-10 06:00,10,116.99,116.99,116.98,116.98,2
20091201|2009-06-10 09:30,10,117.1,117.1,117.1,117.1,2
20091201|2009-06-11 06:00,11,116.44,116.44,116.44,116.44,1
20091201|2009-06-11 10:30,11,116.77,116.77,116.77,116.77,1
20091201|2009-06-11 12:00,11,117.06,117.08,117.06,117.08,4
20091201|2009-06-12 01:00,12,117.09,117.16,117.09,117.16,10
20091201|2009-06-12 01:30,12,117.16,117.2,117.16,117.2,11
20091201|2009-06-12 04:00,12,117.4,117.4,117.4,117.4,1
20091201|2009-06-12 06:00,12,117.29,117.29,117.29,117.29,2
20091201|2009-06-12 07:30,12,117.14,117.14,117.14,117.14,1
20091201|2009-06-12 08:00,12,117.16,117.16,117.16,117.16,1
20091201|2009-06-12 09:00,12,117.27,117.36,117.27,117.36,2
20091201|2009-06-12 11:00,12,117.12,117.12,117.12,117.12,1
20091201|2009-06-12 11:30,12,117.2,117.2,117.2,117.2,1
20091201|2009-06-12 14:00,12,117.17,117.17,117.17,117.17,1
20091201|2009-06-15 01:30,15,117.52,117.52,117.52,117.52,1
20091201|2009-06-15 02:00,15,117.64,117.81,117.64,117.81,2
20091201|2009-06-15 06:00,15,117.75,117.75,117.75,117.75,1
20091201|2009-06-15 08:30,15,118.1,118.1,118.1,118.1,1
20091201|2009-06-15 09:30,15,118.17,118.17,118.11,118.11,2
20091201|2009-06-16 01:00,16,118.22,118.35,118.22,118.3,6
20091201|2009-06-16 02:00,16,118.3,118.3,118.3,118.3,1
20091201|2009-06-16 08:00,16,118.2,118.26,118.2,118.26,21
20091201|2009-06-16 09:30,16,118.01,118.01,118.01,118.01,1
20091201|2009-06-16 11:30,16,118.23,118.23,118.23,118.23,1
20091201|2009-06-16 12:30,16,118.35,118.37,118.34,118.34,3
20091201|2009-06-17 01:30,17,118.32,118.32,118.32,118.32,1
20091201|2009-06-17 03:00,17,118.37,118.45,118.37,118.43,5
20091201|2009-06-17 03:30,17,118.48,118.48,118.48,118.48,1
20091201|2009-06-17 04:30,17,118.5,118.5,118.5,118.5,1
20091201|2009-06-17 06:00,17,118.36,118.36,118.36,118.36,1
20091201|2009-06-17 13:30,17,118.51,118.51,118.51,118.51,1
20091201|2009-06-18 01:30,18,118.31,118.31,118.31,118.31,1
20091201|2009-06-18 02:00,18,118.28,118.28,118.23,118.23,2
20091201|2009-06-18 10:00,18,117.89,117.89,117.89,117.89,1
20091201|2009-06-18 10:30,18,118,118,118,118,1
20091201|2009-06-19 02:30,19,117.54,117.54,117.54,117.54,1
20091201|2009-06-19 06:00,19,117.89,117.89,117.89,117.89,1
20091201|2009-06-19 07:30,19,118.02,118.02,118.02,118.02,1
20091201|2009-06-19 08:00,19,117.86,117.86,117.86,117.86,1
20091201|2009-06-19 09:00,19,118.06,118.06,118.06,118.06,1
20091201|2009-06-19 09:30,19,118.3,118.3,118.3,118.3,1
20091201|2009-06-19 10:30,19,118.45,118.45,118.45,118.45,1
20091201|2009-06-19 13:30,19,118.47,118.47,118.47,118.47,1
20091201|2009-06-19 14:30,19,118.56,118.56,118.56,118.56,1
20091201|2009-06-22 02:00,22,118.48,118.48,118.48,118.48,1
20091201|2009-06-22 07:30,22,118.69,118.69,118.69,118.69,1
20091201|2009-06-22 09:00,22,118.86,118.86,118.81,118.81,2
20091201|2009-06-22 09:30,22,118.92,118.92,118.92,118.92,1
20091201|2009-06-22 14:00,22,118.85,118.85,118.85,118.85,1
20091201|2009-06-23 02:30,23,118.8,118.8,118.8,118.8,1
20091201|2009-06-23 03:30,23,118.75,118.75,118.75,118.75,1
20091201|2009-06-23 10:00,23,118.89,118.89,118.89,118.89,1
20091201|2009-06-24 02:30,24,119.07,119.07,119.07,119.07,1
20091201|2009-06-24 03:00,24,119.09,119.09,119.09,119.09,1
20091201|2009-06-24 07:30,24,118.88,118.88,118.88,118.88,1
20091201|2009-06-24 09:30,24,118.97,118.97,118.97,118.97,1
20091201|2009-06-24 14:30,24,118.83,118.83,118.83,118.83,1
20091201|2009-06-25 01:30,25,118.7,118.7,118.7,118.7,1
20091201|2009-06-25 03:00,25,118.94,118.94,118.94,118.94,1
20091201|2009-06-25 07:30,25,119.34,119.34,119.34,119.34,1
20091201|2009-06-26 02:30,26,119.19,119.19,119.19,119.19,2
20091201|2009-06-26 03:00,26,119.19,119.19,119.19,119.19,1
20091201|2009-06-26 07:30,26,119.51,119.51,119.51,119.51,1
20091201|2009-06-26 10:00,26,119.65,119.65,119.65,119.65,1
20091201|2009-06-26 11:00,26,119.66,119.66,119.66,119.66,1
20091201|2009-06-26 11:30,26,119.59,119.59,119.59,119.59,1
20091201|2009-06-29 01:00,29,119.66,119.66,119.65,119.65,3
20091201|2009-06-29 03:30,29,119.77,119.77,119.77,119.77,1
20091201|2009-06-29 05:00,29,119.78,119.78,119.78,119.78,1
20091201|2009-06-29 08:30,29,119.9,119.9,119.9,119.9,1
20091201|2009-06-29 09:30,29,119.88,119.88,119.88,119.88,1
20091201|2009-06-29 10:00,29,119.87,119.87,119.86,119.86,3
20091201|2009-06-30 01:00,30,119.85,119.85,119.85,119.85,1
20091201|2009-06-30 01:30,30,119.73,119.73,119.69,119.69,5
20091201|2009-06-30 04:00,30,119.76,119.76,119.76,119.76,1
20091201|2009-06-30 05:00,30,119.77,119.77,119.77,119.77,1
20091201|2009-06-30 05:30,30,119.74,119.78,119.74,119.78,2
20091201|2009-06-30 08:00,30,119.71,119.71,119.71,119.71,1
20091201|2009-06-30 08:30,30,119.5,119.5,119.5,119.5,1
20091201|2009-06-30 09:00,30,119.57,119.57,119.57,119.57,1
20091201|2009-06-30 09:30,30,119.67,119.67,119.67,119.67,1
20091201|2009-06-30 10:00,30,119.77,119.77,119.77,119.77,1
20091201|2009-06-30 10:30,30,119.79,119.79,119.79,119.79,1
20091201|2009-06-30 12:00,30,119.82,119.82,119.82,119.82,1
20091201|2009-07-01 07:00,1,119.61,119.61,119.61,119.61,1
20091201|2009-07-01 10:00,1,119.6,119.6,119.55,119.55,2
20091201|2009-07-02 05:00,2,119.81,119.81,119.81,119.81,1
20091201|2009-07-02 07:30,2,119.88,119.99,119.88,119.99,3
20091201|2009-07-02 08:00,2,119.99,119.99,119.99,119.99,1
20091201|2009-07-02 08:30,2,120.18,120.18,120.18,120.18,2
20091201|2009-07-02 09:30,2,120.24,120.24,120.24,120.24,1
20091201|2009-07-03 01:00,3,120.28,120.28,120.28,120.28,1
20091201|2009-07-03 03:00,3,120.16,120.16,120.16,120.16,1
20091201|2009-07-06 02:00,6,120.44,120.44,120.44,120.44,1
20091201|2009-07-06 02:30,6,120.6,120.6,120.6,120.6,1
20091201|2009-07-06 03:00,6,120.52,120.52,120.52,120.52,1
20091201|2009-07-06 07:30,6,120.64,120.64,120.64,120.64,1
20091201|2009-07-06 12:30,6,120.65,120.65,120.65,120.65,1
20091201|2009-07-07 03:00,7,120.4,120.4,120.4,120.4,1
20091201|2009-07-07 03:30,7,120.4,120.4,120.4,120.4,19
20091201|2009-07-07 04:00,7,120.35,120.35,120.35,120.35,15
20091201|2009-07-07 10:00,7,120.47,120.47,120.43,120.43,6
20091201|2009-07-07 10:30,7,120.47,120.47,120.47,120.47,3
20091201|2009-07-07 11:00,7,120.49,120.49,120.49,120.49,1
20091201|2009-07-07 13:30,7,120.63,120.63,120.63,120.63,1
20091201|2009-07-08 04:30,8,120.81,120.81,120.8,120.8,2
20091201|2009-07-08 06:00,8,120.79,120.79,120.79,120.79,17
20091201|2009-07-08 08:00,8,120.61,120.61,120.61,120.61,17
20091201|2009-07-08 10:30,8,120.85,120.85,120.85,120.85,1
20091201|2009-07-08 11:30,8,120.97,120.97,120.97,120.97,1
20091201|2009-07-08 13:00,8,121.07,121.07,121.07,121.07,1
20091201|2009-07-08 13:30,8,121.12,121.12,121.12,121.12,1
20091201|2009-07-08 14:00,8,121.08,121.08,121.07,121.07,2
20091201|2009-07-09 02:00,9,120.86,120.86,120.86,120.86,1
20091201|2009-07-09 03:30,9,120.86,120.86,120.86,120.86,8
20091201|2009-07-09 05:00,9,120.8,120.8,120.8,120.8,1
20091201|2009-07-09 05:30,9,120.76,120.76,120.76,120.76,2
20091201|2009-07-09 06:30,9,120.5,120.5,120.5,120.5,1
20091201|2009-07-09 07:30,9,120.59,120.59,120.59,120.59,1
20091201|2009-07-09 08:00,9,120.5,120.5,120.5,120.5,1
20091201|2009-07-09 10:00,9,120.66,120.66,120.66,120.66,1
20091201|2009-07-10 02:00,10,120.77,120.77,120.7,120.7,2
20091201|2009-07-10 03:00,10,120.64,120.64,120.5,120.5,3
20091201|2009-07-10 05:00,10,120.7,120.7,120.7,120.7,1
20091201|2009-07-10 09:30,10,121,121,121,121,1
20091201|2009-07-10 10:30,10,121.01,121.05,121.01,121.05,2
20091201|2009-07-10 11:00,10,121,121,121,121,1
20091201|2009-07-13 01:00,13,120.99,121.03,120.99,121.03,3
20091201|2009-07-13 10:00,13,120.99,120.99,120.99,120.99,1
20091201|2009-07-13 10:30,13,120.87,120.87,120.87,120.87,1
20091201|2009-07-14 01:30,14,120.57,120.57,120.5,120.5,3
20091201|2009-07-14 02:00,14,120.57,120.57,120.57,120.57,3
20091201|2009-07-14 03:30,14,120.3,120.33,120.3,120.3,3
20091201|2009-07-14 04:00,14,120.39,120.39,120.38,120.38,2
20091201|2009-07-14 08:00,14,120.28,120.28,120.28,120.28,1
20091201|2009-07-14 08:30,14,120.5,120.5,120.5,120.5,1
20091201|2009-07-14 09:00,14,120.51,120.51,120.5,120.5,2
20091201|2009-07-14 09:30,14,120.63,120.63,120.63,120.63,1
20091201|2009-07-14 11:00,14,120.6,120.6,120.6,120.6,3
20091201|2009-07-15 03:30,15,120.16,120.16,120.15,120.15,4
20091201|2009-07-15 05:30,15,120.18,120.18,120.18,120.18,1
20091201|2009-07-15 07:00,15,120.22,120.22,120.22,120.22,10
20091201|2009-07-15 08:00,15,120.01,120.01,120,120,2
20091201|2009-07-15 09:00,15,120.08,120.08,120.08,120.08,1
20091201|2009-07-15 10:30,15,119.92,119.97,119.92,119.97,5
20091201|2009-07-15 11:00,15,119.99,119.99,119.81,119.81,4
20091201|2009-07-15 12:00,15,119.93,119.93,119.93,119.93,1
20091201|2009-07-15 13:30,15,119.77,119.78,119.77,119.78,2
20091201|2009-07-16 01:00,16,119.86,119.86,119.83,119.83,2
20091201|2009-07-16 01:30,16,119.77,119.77,119.77,119.77,1
20091201|2009-07-16 02:00,16,119.82,119.82,119.82,119.82,1
20091201|2009-07-16 07:00,16,119.9,119.91,119.8,119.8,3
20091201|2009-07-16 07:30,16,119.93,120.08,119.93,120.08,3
20091201|2009-07-16 08:30,16,120.09,120.09,120.09,120.09,1
20091201|2009-07-16 09:00,16,120.2,120.2,120.2,120.2,1
20091201|2009-07-16 09:30,16,120.18,120.18,120.18,120.18,1
20091201|2009-07-16 11:00,16,120.5,120.5,120.45,120.45,5
20091201|2009-07-16 11:30,16,120.44,120.44,120.43,120.43,2
20091201|2009-07-16 12:00,16,120.44,120.44,120.44,120.44,1
20091201|2009-07-16 13:30,16,120.33,120.33,120.33,120.33,1
20091201|2009-07-16 14:00,16,120.32,120.32,120.32,120.32,1
20091201|2009-07-16 14:30,16,120.35,120.35,120.34,120.34,2
20091201|2009-07-17 01:00,17,120.33,120.33,120.32,120.32,2
20091201|2009-07-17 03:30,17,120.26,120.26,120.26,120.26,1
20091201|2009-07-17 04:30,17,120.23,120.23,120.23,120.23,1
20091201|2009-07-17 05:00,17,120.25,120.25,120.25,120.25,1
20091201|2009-07-17 07:00,17,120.24,120.24,120.24,120.24,1
20091201|2009-07-17 07:30,17,120.1,120.1,120,120,3
20091201|2009-07-17 09:00,17,119.7,119.7,119.5,119.51,5
20091201|2009-07-17 09:30,17,119.53,119.61,119.53,119.61,2
20091201|2009-07-20 01:30,20,119.62,119.62,119.62,119.62,1
20091201|2009-07-20 02:30,20,119.37,119.37,119.37,119.37,1
20091201|2009-07-20 04:30,20,119.2,119.2,119.2,119.2,1
20091201|2009-07-20 05:00,20,119.17,119.17,119.17,119.17,1
20091201|2009-07-20 06:30,20,119.28,119.28,119.28,119.28,1
20091201|2009-07-20 08:30,20,119.38,119.38,119.38,119.38,1
20091201|2009-07-20 09:30,20,119.53,119.57,119.53,119.57,2
20091201|2009-07-20 10:00,20,119.6,119.6,119.6,119.6,1
20091201|2009-07-20 11:30,20,119.56,119.56,119.56,119.56,1
20091201|2009-07-20 12:00,20,119.74,119.77,119.74,119.77,2
20091201|2009-07-20 12:30,20,119.88,119.88,119.88,119.88,2
20091201|2009-07-20 13:00,20,119.95,119.95,119.92,119.92,2
20091201|2009-07-21 01:00,21,119.78,119.78,119.78,119.78,1
20091201|2009-07-21 03:30,21,119.7,119.7,119.7,119.7,1
20091201|2009-07-21 06:00,21,119.45,119.45,119.45,119.45,1
20091201|2009-07-21 06:30,21,119.3,119.3,119.3,119.3,1
20091201|2009-07-21 08:30,21,119.35,119.35,119.35,119.35,1
20091201|2009-07-21 09:00,21,119.57,119.68,119.57,119.68,2
20091201|2009-07-21 09:30,21,119.76,119.83,119.76,119.8,4
20091201|2009-07-21 10:00,21,119.92,119.92,119.92,119.92,2
20091201|2009-07-21 10:30,21,120.03,120.09,120.03,120.09,4
20091201|2009-07-21 14:30,21,120.04,120.05,120.04,120.05,2
20091201|2009-07-22 01:30,22,119.92,119.92,119.92,119.92,1
20091201|2009-07-22 02:00,22,120.18,120.26,120.18,120.26,2
20091201|2009-07-22 02:30,22,120.25,120.25,120.25,120.25,2
20091201|2009-07-22 10:00,22,119.97,119.97,119.97,119.97,1
20091201|2009-07-22 14:30,22,119.78,119.78,119.78,119.78,1
20091201|2009-07-23 01:30,23,119.54,119.54,119.54,119.54,1
20091201|2009-07-23 02:00,23,119.55,119.66,119.55,119.66,2
20091201|2009-07-23 03:00,23,119.68,119.69,119.68,119.69,16
20091201|2009-07-23 03:30,23,119.69,119.69,119.69,119.69,1
20091201|2009-07-23 05:00,23,119.85,119.85,119.85,119.85,1
20091201|2009-07-23 06:00,23,119.79,119.79,119.76,119.76,645
20091201|2009-07-23 07:00,23,119.9,119.9,119.9,119.9,2
20091201|2009-07-23 07:30,23,119.9,119.9,119.9,119.9,1
20091201|2009-07-23 08:30,23,119.74,119.74,119.56,119.56,3
20091201|2009-07-23 09:00,23,119.53,119.53,119.5,119.5,2
20091201|2009-07-23 10:00,23,119.21,119.21,119.21,119.21,1
20091201|2009-07-23 11:00,23,119.24,119.24,119.24,119.24,1
20091201|2009-07-23 13:30,23,119.14,119.14,119.14,119.14,1
20091201|2009-07-23 14:30,23,119.09,119.09,119.09,119.09,1
20091201|2009-07-24 02:30,24,119.21,119.21,119.21,119.21,1
20091201|2009-07-24 03:00,24,118.9,118.9,118.9,118.9,1
20091201|2009-07-24 03:30,24,118.98,118.98,118.98,118.98,1
20091201|2009-07-24 06:00,24,119.06,119.06,119.06,119.06,1
20091201|2009-07-24 06:30,24,119,119,119,119,1
20091201|2009-07-24 08:00,24,119.14,119.14,119.14,119.14,1
20091201|2009-07-24 09:30,24,119.08,119.08,119.08,119.08,1
20091201|2009-07-24 10:00,24,119.11,119.11,119.11,119.11,1
20091201|2009-07-24 11:30,24,118.95,118.95,118.95,118.95,1
20091201|2009-07-24 12:30,24,118.9,118.93,118.9,118.93,2
20091201|2009-07-27 01:30,27,118.87,118.87,118.87,118.87,1
20091201|2009-07-27 02:00,27,118.76,118.8,118.76,118.8,2
20091201|2009-07-27 02:30,27,118.8,118.8,118.8,118.8,1
20091201|2009-07-27 05:30,27,118.73,118.73,118.73,118.73,1
20091201|2009-07-27 07:30,27,118.64,118.64,118.62,118.62,2
20091201|2009-07-27 09:00,27,118.7,118.85,118.7,118.85,2
20091201|2009-07-27 09:30,27,118.94,118.94,118.94,118.94,53
20091201|2009-07-27 10:00,27,118.89,118.89,118.89,118.89,2
20091201|2009-07-27 10:30,27,118.88,118.88,118.88,118.88,1
20091201|2009-07-27 11:00,27,118.91,118.91,118.91,118.91,5
20091201|2009-07-28 04:00,28,119.06,119.06,119.06,119.06,1
20091201|2009-07-28 04:30,28,119.11,119.11,119.11,119.11,1
20091201|2009-07-28 05:00,28,119.23,119.23,119.23,119.23,1
20091201|2009-07-28 06:30,28,119.28,119.3,119.28,119.3,2
20091201|2009-07-28 09:00,28,119.28,119.34,119.28,119.34,6
20091201|2009-07-28 09:30,28,119.4,119.4,119.4,119.4,1
20091201|2009-07-28 10:00,28,119.45,119.45,119.45,119.45,1
20091201|2009-07-28 11:00,28,119.48,119.48,119.48,119.48,750
20091201|2009-07-28 11:30,28,119.45,119.45,119.45,119.45,1
20091201|2009-07-29 01:00,29,119.29,119.29,119.29,119.29,4
20091201|2009-07-29 02:00,29,119.6,119.6,119.6,119.6,131
20091201|2009-07-29 05:30,29,119.41,119.41,119.37,119.37,75
20091201|2009-07-29 07:00,29,119.43,119.44,119.42,119.42,550
20091201|2009-07-29 07:30,29,119.54,119.54,119.54,119.54,5
20091201|2009-07-29 08:30,29,119.46,119.46,119.46,119.46,3
20091201|2009-07-29 10:00,29,119.54,119.54,119.54,119.54,1
20091201|2009-07-29 10:30,29,119.58,119.6,119.58,119.6,3
20091201|2009-07-29 12:00,29,119.44,119.44,119.44,119.44,1
20091201|2009-07-29 13:00,29,119.46,119.46,119.46,119.46,1
20091201|2009-07-30 01:00,30,119.08,119.08,119.08,119.08,1
20091201|2009-07-30 02:00,30,119.22,119.22,119.22,119.22,1
20091201|2009-07-30 07:30,30,119.35,119.35,119.35,119.35,1
20091201|2009-07-30 08:00,30,119.42,119.42,119.42,119.42,2
20091201|2009-07-30 08:30,30,119.46,119.46,119.46,119.46,1
20091201|2009-07-30 09:30,30,119.41,119.43,119.41,119.43,2
20091201|2009-07-30 10:00,30,119.41,119.41,119.41,119.41,350
20091201|2009-07-30 10:30,30,119.59,119.59,119.59,119.59,1
20091201|2009-07-30 12:00,30,119.69,119.82,119.69,119.82,3
20091201|2009-07-30 12:30,30,119.84,119.84,119.84,119.84,2
20091201|2009-07-30 13:00,30,119.99,120.02,119.99,120.02,21
20091201|2009-07-31 01:00,31,120,120,120,120,1
20091201|2009-07-31 02:00,31,119.81,119.81,119.81,119.81,1
20091201|2009-07-31 03:00,31,119.93,119.93,119.93,119.93,1
20091201|2009-07-31 03:30,31,119.95,119.96,119.95,119.96,4
20091201|2009-07-31 05:30,31,120,120,119.98,119.98,2
20091201|2009-07-31 06:00,31,120.04,120.08,120.04,120.08,2
20091201|2009-07-31 07:00,31,120.08,120.08,120.08,120.08,1
20091201|2009-07-31 07:30,31,120.14,120.33,120.14,120.31,703
20091201|2009-07-31 08:00,31,120.46,120.51,120.46,120.51,4
20091201|2009-07-31 09:00,31,120.5,120.56,120.5,120.56,43
20091201|2009-07-31 10:00,31,120.7,120.7,120.7,120.7,1
20091201|2009-07-31 11:00,31,120.74,120.74,120.73,120.73,2
20091201|2009-07-31 12:00,31,120.75,120.76,120.75,120.76,4
20091201|2009-07-31 13:00,31,120.84,120.84,120.84,120.84,1
20091201|2009-08-03 02:00,3,120.71,120.71,120.69,120.69,2
20091201|2009-08-03 03:00,3,120.49,120.49,120.49,120.49,1
20091201|2009-08-03 04:00,3,120.5,120.5,120.5,120.5,2
20091201|2009-08-03 09:30,3,120.1,120.17,120.1,120.12,13
20091201|2009-08-03 10:00,3,120.3,120.3,120.3,120.3,2
20091201|2009-08-03 12:00,3,120.25,120.25,120.25,120.25,2
20091201|2009-08-04 01:00,4,120.17,120.17,120.17,120.17,3
20091201|2009-08-04 01:30,4,120.15,120.15,120.15,120.15,1
20091201|2009-08-04 03:00,4,120.39,120.39,120.36,120.36,410
20091201|2009-08-04 09:00,4,120.28,120.35,120.28,120.35,2
20091201|2009-08-04 09:30,4,120.22,120.22,120.17,120.17,2
20091201|2009-08-04 10:00,4,120.1,120.1,120.1,120.1,10
20091201|2009-08-04 10:30,4,120.17,120.17,120.17,120.17,5
20091201|2009-08-04 12:00,4,120.12,120.12,120.12,120.12,5
20091201|2009-08-04 12:30,4,120.18,120.18,120.18,120.18,1
20091201|2009-08-05 01:00,5,120.33,120.33,120.33,120.33,1
20091201|2009-08-05 04:30,5,120,120,120,120,1
20091201|2009-08-05 05:00,5,119.8,119.85,119.8,119.84,3
20091201|2009-08-05 06:00,5,119.88,119.88,119.84,119.84,2
20091201|2009-08-05 08:00,5,119.93,119.93,119.91,119.91,6
20091201|2009-08-05 08:30,5,119.94,119.94,119.93,119.93,2
20091201|2009-08-05 09:00,5,120.1,120.28,120.1,120.25,1817
20091201|2009-08-05 09:30,5,120.21,120.33,120.21,120.3,234
20091201|2009-08-05 10:00,5,120.3,120.3,120.3,120.3,105
20091201|2009-08-05 13:30,5,120,120,120,120,1
20091201|2009-08-06 02:00,6,119.83,119.83,119.83,119.83,1
20091201|2009-08-06 05:30,6,120.2,120.2,120.2,120.2,430
20091201|2009-08-06 06:00,6,120.5,120.52,120.48,120.5,407
20091201|2009-08-06 06:30,6,120.41,120.41,120.41,120.41,1
20091201|2009-08-06 07:00,6,120.27,120.27,120.17,120.17,50
20091201|2009-08-06 07:30,6,120.01,120.01,120.01,120.01,1
20091201|2009-08-06 09:00,6,119.99,119.99,119.99,119.99,1
20091201|2009-08-06 11:00,6,119.96,119.96,119.91,119.91,6
20091201|2009-08-07 02:30,7,120,120,120,120,1
20091201|2009-08-07 04:00,7,119.94,119.94,119.94,119.94,1
20091201|2009-08-07 05:00,7,119.99,119.99,119.99,119.99,1
20091201|2009-08-07 07:00,7,119.51,119.51,119.45,119.46,5
20091201|2009-08-07 07:30,7,119.56,119.56,119.33,119.33,2
20091201|2009-08-07 08:00,7,119.25,119.25,119.25,119.25,1
20091201|2009-08-07 08:30,7,119.29,119.29,119.22,119.22,2
20091201|2009-08-07 09:30,7,118.83,118.83,118.83,118.83,1
20091201|2009-08-07 10:00,7,118.81,118.81,118.81,118.81,1
20091201|2009-08-07 11:00,7,118.63,118.63,118.61,118.62,3
20091201|2009-08-07 12:00,7,118.76,118.76,118.76,118.76,1
20091201|2009-08-10 01:30,10,118.7,118.7,118.7,118.7,2
20091201|2009-08-10 02:00,10,118.75,118.75,118.75,118.75,1
20091201|2009-08-10 05:00,10,119,119,119,119,1
20091201|2009-08-10 05:30,10,119.01,119.01,118.98,118.98,701
20091201|2009-08-10 06:00,10,119.05,119.07,119.02,119.02,18
20091201|2009-08-10 07:30,10,119.06,119.06,119.06,119.06,2
20091201|2009-08-10 08:00,10,119,119,119,119,2
20091201|2009-08-10 09:00,10,118.96,118.96,118.9,118.9,2
20091201|2009-08-10 10:00,10,119.02,119.1,119.02,119.1,2
20091201|2009-08-10 10:30,10,119.06,119.06,119.06,119.06,1
20091201|2009-08-10 11:30,10,119.16,119.16,119.15,119.15,2
20091201|2009-08-11 01:00,11,118.98,118.98,118.98,118.98,1
20091201|2009-08-11 03:00,11,118.91,118.91,118.86,118.86,64
20091201|2009-08-11 04:30,11,118.97,118.97,118.97,118.97,1
20091201|2009-08-11 05:00,11,119.02,119.02,119.02,119.02,1
20091201|2009-08-11 06:30,11,119.08,119.15,119.08,119.15,2
20091201|2009-08-11 07:00,11,119.09,119.09,119.09,119.09,1
20091201|2009-08-11 08:00,11,119.15,119.3,119.15,119.3,5
20091201|2009-08-11 08:30,11,119.23,119.31,119.23,119.31,2
20091201|2009-08-11 09:00,11,119.35,119.35,119.35,119.35,1
20091201|2009-08-11 09:30,11,119.27,119.27,119.27,119.27,1
20091201|2009-08-11 10:00,11,119.09,119.09,119.09,119.09,1
20091201|2009-08-12 01:00,12,119.29,119.29,119.29,119.29,1
20091201|2009-08-12 02:00,12,119.46,119.5,119.46,119.48,3
20091201|2009-08-12 02:30,12,119.49,119.49,119.49,119.49,1
20091201|2009-08-12 04:00,12,119.45,119.45,119.45,119.45,1
20091201|2009-08-12 05:00,12,119.35,119.35,119.33,119.33,2
20091201|2009-08-12 06:30,12,119.39,119.39,119.39,119.39,4
20091201|2009-08-12 09:00,12,119.23,119.25,119.23,119.25,3
20091201|2009-08-12 09:30,12,119.2,119.2,119.13,119.13,3
20091201|2009-08-12 10:00,12,119.21,119.21,119.21,119.21,1
20091201|2009-08-12 10:30,12,119.23,119.23,119.23,119.23,1
20091201|2009-08-12 11:00,12,119.27,119.27,119.27,119.27,1
20091201|2009-08-12 11:30,12,119.32,119.33,119.32,119.33,2
20091201|2009-08-12 13:00,12,119.01,119.01,118.95,118.98,4
20091201|2009-08-12 13:30,12,119.16,119.16,119.16,119.16,1
20091201|2009-08-12 14:30,12,119.15,119.15,119.15,119.15,1
20091201|2009-08-13 01:00,13,119.04,119.04,119,119,2
20091201|2009-08-13 01:30,13,118.94,118.94,118.87,118.87,2
20091201|2009-08-13 02:00,13,118.93,118.93,118.93,118.93,1
20091201|2009-08-13 02:30,13,118.96,118.96,118.96,118.96,1
20091201|2009-08-13 03:00,13,119.05,119.05,119.05,119.05,1
20091201|2009-08-13 04:00,13,118.97,118.98,118.97,118.98,62
20091201|2009-08-13 04:30,13,119.05,119.05,119.05,119.05,11
20091201|2009-08-13 05:30,13,118.95,118.95,118.93,118.93,26
20091201|2009-08-13 07:00,13,118.81,118.96,118.74,118.96,4
20091201|2009-08-13 07:30,13,118.99,119.27,118.99,119.27,4
20091201|2009-08-13 08:00,13,119.2,119.23,119.2,119.23,10
20091201|2009-08-13 08:30,13,119.4,119.54,119.4,119.54,4
20091201|2009-08-13 09:00,13,119.5,119.5,119.41,119.41,2
20091201|2009-08-13 10:00,13,119.44,119.44,119.44,119.44,1
20091201|2009-08-13 10:30,13,119.61,119.61,119.6,119.6,3
20091201|2009-08-13 11:00,13,119.56,119.56,119.56,119.56,1
20091201|2009-08-13 12:00,13,119.6,119.64,119.6,119.64,2
20091201|2009-08-13 13:00,13,119.65,119.7,119.65,119.7,2
20091201|2009-08-13 14:00,13,119.71,119.71,119.71,119.71,7
20091201|2009-08-14 01:00,14,119.77,119.77,119.77,119.77,1
20091201|2009-08-14 01:30,14,119.87,119.87,119.85,119.85,2
20091201|2009-08-14 02:00,14,119.81,119.81,119.81,119.81,1
20091201|2009-08-14 03:00,14,119.83,119.83,119.83,119.83,1
20091201|2009-08-14 03:30,14,119.88,119.88,119.88,119.88,1
20091201|2009-08-14 04:30,14,119.94,119.94,119.94,119.94,1
20091201|2009-08-14 05:30,14,119.83,119.87,119.83,119.87,2
20091201|2009-08-14 07:00,14,119.91,119.99,119.91,119.99,2
20091201|2009-08-14 07:30,14,120.03,120.03,120.03,120.03,2
20091201|2009-08-14 08:00,14,120.03,120.03,120.03,120.03,1
20091201|2009-08-14 08:30,14,120.21,120.21,120.21,120.21,20
20091201|2009-08-14 09:00,14,120.29,120.5,120.29,120.5,53
20091201|2009-08-14 10:00,14,120.43,120.47,120.43,120.47,10
20091201|2009-08-14 13:30,14,120.48,120.48,120.48,120.48,1
20091201|2009-08-17 02:00,17,120.69,120.69,120.63,120.67,57
20091201|2009-08-17 04:00,17,120.77,120.8,120.77,120.8,2
20091201|2009-08-17 05:00,17,120.74,120.74,120.71,120.71,26
20091201|2009-08-17 05:30,17,120.78,120.78,120.77,120.77,40
20091201|2009-08-17 06:30,17,120.82,120.9,120.82,120.88,7
20091201|2009-08-17 07:00,17,120.85,120.85,120.65,120.65,224
20091201|2009-08-17 07:30,17,120.6,120.6,120.55,120.55,3
20091201|2009-08-17 08:00,17,120.65,120.65,120.65,120.65,1
20091201|2009-08-17 08:30,17,120.76,120.76,120.76,120.76,1
20091201|2009-08-17 09:00,17,120.77,120.77,120.7,120.7,7
20091201|2009-08-17 09:30,17,120.76,120.76,120.76,120.76,35
20091201|2009-08-17 10:00,17,120.84,120.87,120.84,120.87,4
20091201|2009-08-17 10:30,17,120.83,120.83,120.75,120.75,2
20091201|2009-08-17 11:30,17,120.76,120.76,120.76,120.76,1
20091201|2009-08-17 13:00,17,120.76,120.76,120.76,120.76,1
20091201|2009-08-18 01:00,18,120.67,120.67,120.67,120.67,1
20091201|2009-08-18 02:00,18,120.6,120.6,120.6,120.6,1
20091201|2009-08-18 02:30,18,120.57,120.57,120.57,120.57,2
20091201|2009-08-18 03:30,18,120.62,120.62,120.62,120.62,2
20091201|2009-08-18 04:00,18,120.42,120.42,120.42,120.42,1
20091201|2009-08-18 04:30,18,120.57,120.57,120.57,120.57,1
20091201|2009-08-18 06:00,18,120.58,120.63,120.58,120.63,3
20091201|2009-08-18 06:30,18,120.64,120.64,120.64,120.64,35
20091201|2009-08-18 07:00,18,120.67,120.67,120.67,120.67,2
20091201|2009-08-18 07:30,18,120.8,120.8,120.72,120.72,261
20091201|2009-08-18 08:00,18,120.79,120.79,120.79,120.79,2
20091201|2009-08-18 08:30,18,120.78,120.78,120.78,120.78,1
20091201|2009-08-18 09:00,18,120.6,120.6,120.6,120.6,252
20091201|2009-08-18 10:00,18,120.77,120.77,120.75,120.75,154
20091201|2009-08-18 10:30,18,120.71,120.72,120.71,120.72,4
20091201|2009-08-18 11:00,18,120.65,120.65,120.65,120.65,3
20091201|2009-08-18 11:30,18,120.69,120.69,120.69,120.69,1
20091201|2009-08-18 12:30,18,120.62,120.62,120.62,120.62,1
20091201|2009-08-18 14:30,18,120.66,120.66,120.66,120.66,1
20091201|2009-08-19 01:00,19,120.77,120.92,120.77,120.92,13
20091201|2009-08-19 01:30,19,120.9,121.07,120.88,121.04,29
20091201|2009-08-19 02:00,19,121,121,120.96,120.96,107
20091201|2009-08-19 02:30,19,121,121.02,121,121.01,102
20091201|2009-08-19 03:00,19,121.01,121.01,121,121,101
20091201|2009-08-19 03:30,19,121.02,121.03,120.95,120.95,66
20091201|2009-08-19 05:00,19,120.96,120.97,120.96,120.96,73
20091201|2009-08-19 05:30,19,120.96,121,120.96,120.99,101
20091201|2009-08-19 06:00,19,120.93,120.93,120.89,120.91,130
20091201|2009-08-19 06:30,19,120.95,120.95,120.95,120.95,1
20091201|2009-08-19 07:00,19,120.98,121.05,120.98,121.05,22
20091201|2009-08-19 07:30,19,121.1,121.29,121.1,121.29,511
20091201|2009-08-19 08:00,19,121.24,121.3,121.24,121.3,116
20091201|2009-08-19 08:30,19,121.29,121.29,121.19,121.19,2
20091201|2009-08-19 09:30,19,121.18,121.26,121.18,121.26,6
20091201|2009-08-19 10:00,19,121.25,121.25,121.2,121.2,44
20091201|2009-08-19 10:30,19,121.2,121.2,121.18,121.18,7
20091201|2009-08-19 11:30,19,121.06,121.06,121.06,121.06,1
20091201|2009-08-19 12:00,19,120.93,120.93,120.93,120.93,3
20091201|2009-08-19 12:30,19,121.01,121.01,121.01,121.01,1
20091201|2009-08-20 01:00,20,121,121,121,121,3
20091201|2009-08-20 01:30,20,120.89,120.89,120.89,120.89,2
20091201|2009-08-20 02:00,20,120.81,120.81,120.75,120.75,2
20091201|2009-08-20 02:30,20,120.88,120.88,120.88,120.88,1
20091201|2009-08-20 03:00,20,120.86,120.94,120.86,120.93,102
20091201|2009-08-20 03:30,20,120.92,120.92,120.92,120.92,1
20091201|2009-08-20 04:00,20,121.05,121.05,121.05,121.05,1
20091201|2009-08-20 07:00,20,121.15,121.24,121.13,121.24,13
20091201|2009-08-20 07:30,20,121.23,121.23,121.23,121.23,1
20091201|2009-08-20 08:00,20,121.2,121.2,121.2,121.2,171
20091201|2009-08-20 08:30,20,121.2,121.2,121.05,121.05,10
20091201|2009-08-20 09:00,20,121.12,121.12,121.12,121.12,71
20091201|2009-08-20 09:30,20,121.02,121.05,120.99,121.05,3
20091201|2009-08-20 10:00,20,121.1,121.1,121.1,121.1,6
20091201|2009-08-20 10:30,20,121.1,121.1,121.1,121.1,6
20091201|2009-08-20 11:00,20,121.12,121.12,121.12,121.12,2
20091201|2009-08-20 12:00,20,121.13,121.13,121.13,121.13,1
20091201|2009-08-20 12:30,20,121.13,121.13,121.13,121.13,1
20091201|2009-08-20 14:00,20,121.22,121.22,121.18,121.18,2
20091201|2009-08-20 14:30,20,121.25,121.25,121.25,121.25,2
20091201|2009-08-21 01:00,21,121.31,121.31,121.3,121.3,4
20091201|2009-08-21 02:00,21,121.18,121.19,121.18,121.19,12
20091201|2009-08-21 02:30,21,121.1,121.1,121.08,121.09,143
20091201|2009-08-21 03:00,21,121.02,121.07,121.02,121.07,3
20091201|2009-08-21 03:30,21,120.91,120.91,120.91,120.91,1
20091201|2009-08-21 04:30,21,120.9,120.94,120.9,120.94,51
20091201|2009-08-21 05:00,21,120.96,120.96,120.96,120.96,1
20091201|2009-08-21 05:30,21,120.95,120.95,120.95,120.95,1
20091201|2009-08-21 06:00,21,120.92,120.93,120.92,120.93,7
20091201|2009-08-21 06:30,21,120.94,121.01,120.94,121.01,507
20091201|2009-08-21 07:00,21,121,121,120.94,120.94,102
20091201|2009-08-21 07:30,21,120.93,121.06,120.93,121.06,7
20091201|2009-08-21 08:00,21,121,121,121,121,4
20091201|2009-08-21 08:30,21,120.96,120.96,120.8,120.8,7
20091201|2009-08-21 09:00,21,120.7,120.72,120.5,120.5,55
20091201|2009-08-21 09:30,21,120.65,120.65,120.51,120.52,10
20091201|2009-08-21 10:00,21,120.67,120.67,120.67,120.67,1
20091201|2009-08-21 10:30,21,120.62,120.62,120.62,120.62,1
20091201|2009-08-21 11:00,21,120.55,120.56,120.55,120.56,2
20091201|2009-08-21 11:30,21,120.56,120.56,120.56,120.56,5
20091201|2009-08-21 14:30,21,120.53,120.54,120.53,120.54,3
20091201|2009-08-24 01:00,24,120.54,120.54,120.47,120.54,68
20091201|2009-08-24 01:30,24,120.49,120.6,120.49,120.59,52
20091201|2009-08-24 02:00,24,120.57,120.57,120.51,120.51,18
20091201|2009-08-24 02:30,24,120.42,120.45,120.4,120.4,7
20091201|2009-08-24 03:00,24,120.48,120.5,120.4,120.4,14
20091201|2009-08-24 03:30,24,120.36,120.41,120.34,120.41,31
20091201|2009-08-24 04:00,24,120.45,120.5,120.45,120.45,34
20091201|2009-08-24 04:30,24,120.5,120.5,120.5,120.5,15
20091201|2009-08-24 05:00,24,120.5,120.5,120.45,120.45,3
20091201|2009-08-24 05:30,24,120.53,120.53,120.53,120.53,1
20091201|2009-08-24 06:00,24,120.55,120.61,120.55,120.61,80
20091201|2009-08-24 06:30,24,120.56,120.56,120.56,120.56,1
20091201|2009-08-24 07:00,24,120.55,120.55,120.48,120.48,893
20091201|2009-08-24 07:30,24,120.38,120.38,120.38,120.38,1
20091201|2009-08-24 08:00,24,120.4,120.45,120.39,120.45,4
20091201|2009-08-24 08:30,24,120.52,120.6,120.51,120.56,15
20091201|2009-08-24 09:00,24,120.62,120.66,120.6,120.64,150
20091201|2009-08-24 09:30,24,120.61,120.62,120.57,120.57,104
20091201|2009-08-24 10:00,24,120.58,120.69,120.58,120.67,144
20091201|2009-08-24 10:30,24,120.68,120.74,120.68,120.74,2006
20091201|2009-08-24 11:00,24,120.7,120.7,120.7,120.7,45
20091201|2009-08-24 12:00,24,120.8,120.8,120.8,120.8,1
20091201|2009-08-24 14:00,24,120.93,120.93,120.93,120.93,1
20091201|2009-08-24 14:30,24,120.93,120.94,120.93,120.93,3
20091201|2009-08-25 01:00,25,120.9,121,120.9,120.97,34
20091201|2009-08-25 01:30,25,120.92,120.92,120.92,120.92,1
20091201|2009-08-25 02:00,25,120.96,120.96,120.95,120.95,201
20091201|2009-08-25 03:00,25,120.83,120.83,120.8,120.83,1016
20091201|2009-08-25 03:30,25,120.88,120.88,120.87,120.87,2
20091201|2009-08-25 04:00,25,120.84,120.84,120.8,120.8,180
20091201|2009-08-25 04:30,25,120.78,120.78,120.78,120.78,237
20091201|2009-08-25 05:00,25,120.82,120.82,120.82,120.82,1
20091201|2009-08-25 06:00,25,120.9,120.9,120.9,120.9,3
20091201|2009-08-25 06:30,25,120.95,120.95,120.94,120.94,9
20091201|2009-08-25 07:00,25,120.83,120.83,120.83,120.83,50
20091201|2009-08-25 08:00,25,120.89,120.89,120.89,120.89,20
20091201|2009-08-25 08:30,25,120.97,120.98,120.79,120.8,2747
20091201|2009-08-25 09:00,25,120.8,121.11,120.8,121.1,157
20091201|2009-08-25 09:30,25,121.09,121.1,121.04,121.06,254
20091201|2009-08-25 10:00,25,121.06,121.06,121.06,121.06,53
20091201|2009-08-25 11:30,25,120.99,121.01,120.98,120.99,566
20091201|2009-08-25 12:30,25,121.14,121.18,121.14,121.18,3
20091201|2009-08-25 14:30,25,121.19,121.2,121.16,121.16,16
20091201|2009-08-26 01:00,26,121.14,121.14,120.99,120.99,29
20091201|2009-08-26 01:30,26,120.99,120.99,120.99,120.99,204
20091201|2009-08-26 02:00,26,121.01,121.04,121.01,121.02,2043
20091201|2009-08-26 02:30,26,120.95,120.98,120.92,120.92,2161
20091201|2009-08-26 03:00,26,121.05,121.22,121.05,121.12,2065
20091201|2009-08-26 03:30,26,121.17,121.2,121.16,121.2,103
20091201|2009-08-26 04:00,26,121.07,121.08,121.07,121.08,8
20091201|2009-08-26 04:30,26,121.09,121.1,121.09,121.1,449
20091201|2009-08-26 05:00,26,121.1,121.12,121.1,121.12,55
20091201|2009-08-26 05:30,26,121.17,121.2,121.17,121.2,957
20091201|2009-08-26 06:00,26,121.3,121.33,121.29,121.29,105
20091201|2009-08-26 06:30,26,121.23,121.23,121.23,121.23,40
20091201|2009-08-26 07:00,26,121.26,121.26,121.25,121.25,16
20091201|2009-08-26 07:30,26,121.31,121.32,121.31,121.32,2
20091201|2009-08-26 08:00,26,121.3,121.33,121.29,121.33,1392
20091201|2009-08-26 08:30,26,121.41,121.46,121.29,121.29,647
20091201|2009-08-26 09:00,26,121.31,121.32,121.2,121.2,3042
20091201|2009-08-26 09:30,26,121.15,121.28,121.15,121.28,444
20091201|2009-08-26 10:00,26,121.35,121.43,121.35,121.42,34
20091201|2009-08-26 10:30,26,121.41,121.42,121.4,121.41,171
20091201|2009-08-26 11:00,26,121.37,121.38,121.35,121.35,30
20091201|2009-08-26 11:30,26,121.42,121.42,121.39,121.39,52
20091201|2009-08-26 12:00,26,121.39,121.42,121.38,121.42,9
20091201|2009-08-26 13:00,26,121.38,121.4,121.38,121.4,3
20091201|2009-08-26 13:30,26,121.39,121.39,121.38,121.39,4
20091201|2009-08-26 14:00,26,121.37,121.38,121.37,121.38,4
20091201|2009-08-26 14:30,26,121.42,121.42,121.42,121.42,1
20091201|2009-08-27 01:00,27,121.43,121.5,121.38,121.38,120
20091201|2009-08-27 01:30,27,121.36,121.43,121.36,121.43,76
20091201|2009-08-27 02:00,27,121.46,121.46,121.42,121.42,1232
20091201|2009-08-27 02:30,27,121.45,121.45,121.36,121.36,262
20091201|2009-08-27 03:30,27,121.26,121.32,121.25,121.25,185
20091201|2009-08-27 04:00,27,121.25,121.25,121.16,121.16,183
20091201|2009-08-27 04:30,27,121.21,121.21,121.11,121.11,486
20091201|2009-08-27 05:00,27,121.18,121.23,121.18,121.23,2678
20091201|2009-08-27 05:30,27,121.26,121.26,121.26,121.26,10
20091201|2009-08-27 06:00,27,121.25,121.25,121.25,121.25,1
20091201|2009-08-27 06:30,27,121.26,121.3,121.25,121.29,169
20091201|2009-08-27 07:00,27,121.23,121.23,121.17,121.17,633
20091201|2009-08-27 07:30,27,121.15,121.15,120.99,121.11,39
20091201|2009-08-27 08:00,27,121.12,121.17,121.09,121.12,34
20091201|2009-08-27 08:30,27,121.17,121.37,121.17,121.37,1380
20091201|2009-08-27 09:00,27,121.38,121.4,121.29,121.3,2929
20091201|2009-08-27 09:30,27,121.26,121.36,121.24,121.36,490
20091201|2009-08-27 10:00,27,121.35,121.35,121.23,121.23,891
20091201|2009-08-27 10:30,27,121.23,121.28,121.23,121.26,435
20091201|2009-08-27 11:00,27,121.26,121.26,121.23,121.25,34
20091201|2009-08-27 11:30,27,121.23,121.28,121.22,121.28,12
20091201|2009-08-27 12:00,27,121.24,121.26,121.21,121.23,443
20091201|2009-08-27 12:30,27,121.15,121.15,121.14,121.14,3
20091201|2009-08-27 13:00,27,121.13,121.13,121.13,121.13,1
20091201|2009-08-27 13:30,27,121.12,121.12,121.06,121.06,49
20091201|2009-08-27 14:00,27,121.11,121.11,121.11,121.11,1
20091201|2009-08-28 01:00,28,121.19,121.19,121.11,121.11,191
20091201|2009-08-28 01:30,28,121.13,121.14,121.06,121.06,349
20091201|2009-08-28 02:00,28,121.06,121.15,121.05,121.09,2547
20091201|2009-08-28 02:30,28,121.1,121.11,121.08,121.1,231
20091201|2009-08-28 03:00,28,121.07,121.07,120.97,120.98,755
20091201|2009-08-28 03:30,28,120.98,120.98,120.94,120.94,556
20091201|2009-08-28 04:00,28,120.93,120.99,120.93,120.96,367
20091201|2009-08-28 04:30,28,121.05,121.07,121.05,121.05,697
20091201|2009-08-28 05:00,28,121.04,121.04,121.01,121.01,215
20091201|2009-08-28 05:30,28,121.01,121.02,120.98,121.02,49
20091201|2009-08-28 06:00,28,121.01,121.04,121,121,25
20091201|2009-08-28 07:00,28,120.98,120.98,120.95,120.95,32
20091201|2009-08-28 07:30,28,120.99,120.99,120.85,120.9,843
20091201|2009-08-28 08:00,28,120.81,120.89,120.78,120.88,1526
20091201|2009-08-28 08:30,28,120.92,121.1,120.91,121.1,94
20091201|2009-08-28 09:00,28,121.16,121.2,121.13,121.2,296
20091201|2009-08-28 09:30,28,121.21,121.21,121.12,121.12,2264
20091201|2009-08-28 10:00,28,121.16,121.22,121.16,121.17,421
20091201|2009-08-28 10:30,28,121.21,121.23,121.2,121.21,113
20091201|2009-08-28 11:00,28,121.28,121.41,121.28,121.37,246
20091201|2009-08-28 11:30,28,121.37,121.37,121.32,121.36,42
20091201|2009-08-28 12:00,28,121.38,121.38,121.35,121.35,27
20091201|2009-08-28 12:30,28,121.34,121.34,121.34,121.34,2
20091201|2009-08-28 13:00,28,121.34,121.34,121.34,121.34,4
20091201|2009-08-28 13:30,28,121.36,121.37,121.36,121.37,5
20091201|2009-08-28 14:00,28,121.35,121.36,121.35,121.36,3
20091201|2009-08-28 14:30,28,121.36,121.36,121.36,121.36,1
20091201|2009-08-31 01:00,31,121.52,121.58,121.46,121.46,611
20091201|2009-08-31 01:30,31,121.48,121.51,121.47,121.49,1184
20091201|2009-08-31 02:00,31,121.46,121.51,121.4,121.44,268
20091201|2009-08-31 02:30,31,121.42,121.44,121.42,121.42,155
20091201|2009-08-31 03:00,31,121.48,121.48,121.48,121.48,311
20091201|2009-08-31 03:30,31,121.44,121.44,121.25,121.28,556
20091201|2009-08-31 04:00,31,121.27,121.31,121.27,121.31,241
20091201|2009-08-31 04:30,31,121.33,121.38,121.31,121.37,316
20091201|2009-08-31 05:00,31,121.38,121.39,121.36,121.36,20
20091201|2009-08-31 06:00,31,121.34,121.34,121.34,121.34,7
20091201|2009-08-31 06:30,31,121.38,121.38,121.37,121.37,33
20091201|2009-08-31 07:00,31,121.39,121.39,121.37,121.38,1462
20091201|2009-08-31 07:30,31,121.36,121.36,121.26,121.31,369
20091201|2009-08-31 08:00,31,121.26,121.32,121.26,121.32,2333
20091201|2009-08-31 08:30,31,121.32,121.32,121.1,121.11,510
20091201|2009-08-31 09:00,31,121.13,121.13,120.97,120.97,774
20091201|2009-08-31 09:30,31,120.99,121.06,120.95,121.05,256
20091201|2009-08-31 10:00,31,121.1,121.25,121.09,121.18,732
20091201|2009-08-31 10:30,31,121.21,121.25,121.18,121.25,47
20091201|2009-08-31 11:00,31,121.21,121.21,121.21,121.21,71
20091201|2009-08-31 11:30,31,121.26,121.3,121.26,121.29,929
20091201|2009-08-31 12:00,31,121.31,121.35,121.31,121.33,226
20091201|2009-08-31 12:30,31,121.33,121.35,121.31,121.31,24
20091201|2009-08-31 13:00,31,121.32,121.32,121.29,121.31,6
20091201|2009-08-31 13:30,31,121.28,121.3,121.26,121.26,10
20091201|2009-08-31 14:00,31,121.33,121.33,121.33,121.33,34
20091201|2009-08-31 14:30,31,121.32,121.36,121.32,121.36,12
20091201|2009-08-31 15:00,31,121.28,121.28,121.28,121.28,1
20091201|2009-09-01 01:00,1,121.32,121.32,121.14,121.22,12219
20091201|2009-09-01 01:30,1,121.2,121.26,121.17,121.17,219
20091201|2009-09-01 02:00,1,121.2,121.2,121.14,121.18,2758
20091201|2009-09-01 02:30,1,121.17,121.28,121.17,121.22,686
20091201|2009-09-01 03:00,1,121.22,121.42,121.21,121.39,7450
20091201|2009-09-01 03:30,1,121.42,121.43,121.33,121.34,541
20091201|2009-09-01 04:00,1,121.38,121.42,121.33,121.4,681
20091201|2009-09-01 04:30,1,121.41,121.45,121.35,121.37,2464
20091201|2009-09-01 05:00,1,121.35,121.4,121.33,121.4,1178
20091201|2009-09-01 05:30,1,121.42,121.43,121.38,121.38,294
20091201|2009-09-01 06:00,1,121.35,121.4,121.35,121.36,2449
20091201|2009-09-01 06:30,1,121.34,121.39,121.34,121.36,2546
20091201|2009-09-01 07:00,1,121.35,121.38,121.33,121.33,2461
20091201|2009-09-01 07:30,1,121.33,121.34,121.24,121.25,3560
20091201|2009-09-01 08:00,1,121.25,121.27,121.21,121.26,20450
20091201|2009-09-01 08:30,1,121.25,121.27,121.17,121.17,6275
20091201|2009-09-01 09:00,1,121.15,121.15,120.95,120.97,3625
20091201|2009-09-01 09:30,1,120.98,121.07,120.91,121.04,3756
20091201|2009-09-01 10:00,1,121.07,121.36,121.05,121.36,6186
20091201|2009-09-01 10:30,1,121.37,121.48,121.34,121.34,1162
20091201|2009-09-01 11:00,1,121.39,121.45,121.37,121.4,421
20091201|2009-09-01 11:30,1,121.42,121.46,121.4,121.4,761
20091201|2009-09-01 12:00,1,121.41,121.52,121.41,121.48,2221
20091201|2009-09-01 12:30,1,121.46,121.46,121.41,121.41,89
20091201|2009-09-01 13:00,1,121.41,121.45,121.41,121.45,75
20091201|2009-09-01 13:30,1,121.43,121.45,121.4,121.41,25
20091201|2009-09-01 14:00,1,121.42,121.45,121.42,121.45,113
20091201|2009-09-01 14:30,1,121.48,121.52,121.45,121.46,36
20091201|2009-09-01 15:00,1,121.42,121.42,121.42,121.42,1
20091201|2009-09-02 01:00,2,121.46,121.46,121.37,121.37,2092
20091201|2009-09-02 01:30,2,121.38,121.39,121.3,121.38,625
20091201|2009-09-02 02:00,2,121.38,121.55,121.38,121.53,2452
20091201|2009-09-02 02:30,2,121.53,121.63,121.52,121.62,7788
20091201|2009-09-02 03:00,2,121.61,121.68,121.58,121.59,9647
20091201|2009-09-02 03:30,2,121.59,121.66,121.53,121.64,13997
20091201|2009-09-02 04:00,2,121.64,121.65,121.6,121.63,13371
20091201|2009-09-02 04:30,2,121.62,121.7,121.59,121.61,5282
20091201|2009-09-02 05:00,2,121.61,121.61,121.5,121.52,17827
20091201|2009-09-02 05:30,2,121.52,121.59,121.51,121.58,4694
20091201|2009-09-02 06:00,2,121.57,121.58,121.54,121.55,1364
20091201|2009-09-02 06:30,2,121.54,121.56,121.52,121.52,9244
20091201|2009-09-02 07:00,2,121.52,121.64,121.51,121.55,30754
20091201|2009-09-02 07:30,2,121.56,121.61,121.51,121.53,25330
20091201|2009-09-02 08:00,2,121.53,121.59,121.53,121.56,11970
20091201|2009-09-02 08:30,2,121.55,121.57,121.44,121.51,13578
20091201|2009-09-02 09:00,2,121.54,121.54,121.39,121.48,38210
20091201|2009-09-02 09:30,2,121.47,121.55,121.41,121.43,16789
20091201|2009-09-02 10:00,2,121.43,121.51,121.43,121.48,8090
20091201|2009-09-02 10:30,2,121.48,121.54,121.47,121.52,2775
20091201|2009-09-02 11:00,2,121.49,121.56,121.49,121.5,6033
20091201|2009-09-02 11:30,2,121.51,121.62,121.51,121.58,689
20091201|2009-09-02 12:00,2,121.57,121.59,121.56,121.56,86
20091201|2009-09-02 12:30,2,121.58,121.62,121.58,121.58,131
20091201|2009-09-02 13:00,2,121.56,121.63,121.56,121.61,144
20091201|2009-09-02 13:30,2,121.6,121.63,121.56,121.63,819
20091201|2009-09-02 14:00,2,121.63,121.66,121.61,121.63,288
20091201|2009-09-02 14:30,2,121.63,121.64,121.6,121.64,74
20091201|2009-09-03 01:00,3,121.49,121.49,121.38,121.39,2393
20091201|2009-09-03 01:30,3,121.4,121.42,121.35,121.37,5863
20091201|2009-09-03 02:00,3,121.38,121.44,121.37,121.41,11268
20091201|2009-09-03 02:30,3,121.41,121.44,121.35,121.38,19778
20091201|2009-09-03 03:00,3,121.38,121.39,121.28,121.32,20839
20091201|2009-09-03 03:30,3,121.32,121.35,121.23,121.24,18674
20091201|2009-09-03 04:00,3,121.24,121.25,121.14,121.15,26579
20091201|2009-09-03 04:30,3,121.15,121.28,121.15,121.28,25044
20091201|2009-09-03 05:00,3,121.28,121.28,121.2,121.27,19853
20091201|2009-09-03 05:30,3,121.27,121.28,121.24,121.25,7038
20091201|2009-09-03 06:00,3,121.25,121.29,121.23,121.23,19538
20091201|2009-09-03 06:30,3,121.23,121.24,121.18,121.23,28882
20091201|2009-09-03 07:00,3,121.22,121.24,121.13,121.2,20851
20091201|2009-09-03 07:30,3,121.22,121.37,121.17,121.26,31838
20091201|2009-09-03 08:00,3,121.28,121.34,121.21,121.22,34269
20091201|2009-09-03 08:30,3,121.24,121.28,121.11,121.23,50874
20091201|2009-09-03 09:00,3,121.22,121.37,121.22,121.31,33514
20091201|2009-09-03 09:30,3,121.31,121.37,121.23,121.34,26643
20091201|2009-09-03 10:00,3,121.34,121.43,121.29,121.4,27936
20091201|2009-09-03 10:30,3,121.38,121.44,121.31,121.44,19741
20091201|2009-09-03 11:00,3,121.45,121.5,121.44,121.48,8923
20091201|2009-09-03 11:30,3,121.48,121.48,121.42,121.42,4828
20091201|2009-09-03 12:00,3,121.43,121.46,121.42,121.46,601
20091201|2009-09-03 12:30,3,121.45,121.46,121.42,121.43,234
20091201|2009-09-03 13:00,3,121.43,121.45,121.43,121.45,29
20091201|2009-09-03 13:30,3,121.47,121.51,121.46,121.48,5662
20091201|2009-09-03 14:00,3,121.42,121.44,121.42,121.43,29
20091201|2009-09-03 14:30,3,121.42,121.43,121.39,121.4,117
20091201|2009-09-03 15:00,3,121.43,121.43,121.43,121.43,3
20091201|2009-09-04 01:00,4,121.38,121.38,121.32,121.36,15306
20091201|2009-09-04 01:30,4,121.37,121.38,121.35,121.37,14040
20091201|2009-09-04 02:00,4,121.37,121.37,121.29,121.31,16350
20091201|2009-09-04 02:30,4,121.31,121.31,121.19,121.22,23606
20091201|2009-09-04 03:00,4,121.22,121.26,121.21,121.26,23669
20091201|2009-09-04 03:30,4,121.25,121.27,121.21,121.21,33753
20091201|2009-09-04 04:00,4,121.21,121.21,121.16,121.17,31140
20091201|2009-09-04 04:30,4,121.17,121.22,121.15,121.16,35234
20091201|2009-09-04 05:00,4,121.17,121.23,121.16,121.2,49589
20091201|2009-09-04 05:30,4,121.19,121.2,121.15,121.15,18136
20091201|2009-09-04 06:00,4,121.15,121.19,121.12,121.19,9403
20091201|2009-09-04 06:30,4,121.19,121.22,121.16,121.16,16780
20091201|2009-09-04 07:00,4,121.16,121.26,121.14,121.22,29416
20091201|2009-09-04 07:30,4,121.22,121.34,121.02,121.27,40855
20091201|2009-09-04 08:00,4,121.28,121.47,121.28,121.41,37711
20091201|2009-09-04 08:30,4,121.41,121.63,121.38,121.61,39213
20091201|2009-09-04 09:00,4,121.61,121.63,121.52,121.59,33661
20091201|2009-09-04 09:30,4,121.59,121.59,121.44,121.48,37890
20091201|2009-09-04 10:00,4,121.49,121.55,121.44,121.47,30737
20091201|2009-09-04 10:30,4,121.48,121.48,121.31,121.33,27776
20091201|2009-09-04 11:00,4,121.32,121.38,121.23,121.27,20062
20091201|2009-09-04 11:30,4,121.28,121.32,121.23,121.27,5524
20091201|2009-09-04 12:00,4,121.29,121.32,121.23,121.25,10456
20091201|2009-09-04 12:30,4,121.26,121.3,121.22,121.29,719
20091201|2009-09-04 13:00,4,121.28,121.28,121.22,121.23,152
20091201|2009-09-04 13:30,4,121.23,121.25,121.21,121.22,469
20091201|2009-09-04 14:00,4,121.21,121.22,121.18,121.18,1118
20091201|2009-09-04 14:30,4,121.18,121.23,121.16,121.19,674
20091201|2009-09-04 15:00,4,121.16,121.16,121.16,121.16,18
20091201|2009-09-07 01:00,7,121.24,121.25,120.89,120.97,34338
20091201|2009-09-07 01:30,7,120.97,121.04,120.94,121,19749
20091201|2009-09-07 02:00,7,121,121.06,120.95,121.03,48999
20091201|2009-09-07 02:30,7,121.02,121.11,120.99,121.09,34594
20091201|2009-09-07 03:00,7,121.08,121.19,121.07,121.18,28523
20091201|2009-09-07 03:30,7,121.18,121.34,121.18,121.26,49450
20091201|2009-09-07 04:00,7,121.26,121.28,121.23,121.25,24643
20091201|2009-09-07 04:30,7,121.25,121.3,121.22,121.25,20051
20091201|2009-09-07 05:00,7,121.25,121.27,121.24,121.27,15582
20091201|2009-09-07 05:30,7,121.26,121.3,121.25,121.26,11666
20091201|2009-09-07 06:00,7,121.26,121.38,121.26,121.36,17648
20091201|2009-09-07 06:30,7,121.36,121.5,121.35,121.5,25565
20091201|2009-09-07 07:00,7,121.5,121.51,121.43,121.44,17466
20091201|2009-09-07 07:30,7,121.44,121.49,121.4,121.49,22468
20091201|2009-09-07 08:00,7,121.48,121.49,121.4,121.44,21507
20091201|2009-09-07 08:30,7,121.45,121.58,121.44,121.55,26206
20091201|2009-09-07 09:00,7,121.55,121.56,121.48,121.5,17654
20091201|2009-09-07 09:30,7,121.5,121.54,121.48,121.5,19221
20091201|2009-09-07 10:00,7,121.49,121.55,121.47,121.51,12074
20091201|2009-09-07 10:30,7,121.51,121.53,121.49,121.51,8698
20091201|2009-09-07 11:00,7,121.51,121.53,121.49,121.5,2254
20091201|2009-09-07 11:30,7,121.5,121.5,121.45,121.5,2785
20091201|2009-09-07 12:00,7,121.51,121.55,121.48,121.54,1255
20091201|2009-09-07 12:30,7,121.54,121.56,121.51,121.54,312
20091201|2009-09-07 13:00,7,121.55,121.56,121.53,121.54,35
20091201|2009-09-07 13:30,7,121.55,121.56,121.53,121.53,50
20091201|2009-09-07 14:00,7,121.55,121.57,121.53,121.57,428
20091201|2009-09-07 14:30,7,121.57,121.59,121.55,121.55,772
20091201|2009-09-07 15:00,7,121.57,121.57,121.57,121.57,5
20091201|2009-09-08 01:00,8,121.54,121.6,121.43,121.47,19674
20091201|2009-09-08 01:30,8,121.47,121.52,121.43,121.44,14640
20091201|2009-09-08 02:00,8,121.44,121.57,121.42,121.45,25351
20091201|2009-09-08 02:30,8,121.44,121.45,121.33,121.36,53097
20091201|2009-09-08 03:00,8,121.35,121.35,121.23,121.34,60961
20091201|2009-09-08 03:30,8,121.33,121.39,121.32,121.33,35804
20091201|2009-09-08 04:00,8,121.33,121.36,121.26,121.28,24185
20091201|2009-09-08 04:30,8,121.29,121.34,121.22,121.31,38213
20091201|2009-09-08 05:00,8,121.31,121.38,121.27,121.27,24073
20091201|2009-09-08 05:30,8,121.27,121.38,121.26,121.37,19208
20091201|2009-09-08 06:00,8,121.37,121.37,121.29,121.29,10449
20091201|2009-09-08 06:30,8,121.29,121.32,121.26,121.27,16137
20091201|2009-09-08 07:00,8,121.28,121.32,121.26,121.31,18637
20091201|2009-09-08 07:30,8,121.32,121.4,121.26,121.32,32752
20091201|2009-09-08 08:00,8,121.32,121.34,121.26,121.3,23669
20091201|2009-09-08 08:30,8,121.31,121.35,121.06,121.18,99399
20091201|2009-09-08 09:00,8,121.18,121.23,121.09,121.1,56106
20091201|2009-09-08 09:30,8,121.1,121.16,121.05,121.15,41458
20091201|2009-09-08 10:00,8,121.15,121.19,121.08,121.14,28007
20091201|2009-09-08 10:30,8,121.15,121.23,121.13,121.17,17270
20091201|2009-09-08 11:00,8,121.17,121.2,121.13,121.15,5553
20091201|2009-09-08 11:30,8,121.15,121.19,121.12,121.13,2900
20091201|2009-09-08 12:00,8,121.14,121.2,121.12,121.13,2613
20091201|2009-09-08 12:30,8,121.12,121.16,121.12,121.12,757
20091201|2009-09-08 13:00,8,121.12,121.13,121.07,121.07,1554
20091201|2009-09-08 13:30,8,121.07,121.1,121.04,121.1,2394
20091201|2009-09-08 14:00,8,121.11,121.11,121.04,121.06,476
20091201|2009-09-08 14:30,8,121.06,121.08,121.03,121.03,1045
20091201|2009-09-08 15:00,8,121.03,121.03,121.03,121.03,43
20091201|2009-09-09 01:00,9,121.08,121.13,121,121.01,21197
20091201|2009-09-09 01:30,9,121.01,121.08,120.97,121.05,17725
20091201|2009-09-09 02:00,9,121.05,121.17,121.04,121.04,27175
20091201|2009-09-09 02:30,9,121.04,121.13,121.02,121.09,22137
20091201|2009-09-09 03:00,9,121.09,121.34,121.08,121.28,67468
20091201|2009-09-09 03:30,9,121.29,121.29,121.15,121.16,56085
20091201|2009-09-09 04:00,9,121.16,121.22,121.07,121.09,44358
20091201|2009-09-09 04:30,9,121.1,121.1,120.92,120.98,60833
20091201|2009-09-09 05:00,9,120.99,121.02,120.95,120.96,24558
20091201|2009-09-09 05:30,9,120.97,121.07,120.97,121.04,19440
20091201|2009-09-09 06:00,9,121.04,121.04,120.91,120.94,20782
20091201|2009-09-09 06:30,9,120.93,120.94,120.55,120.67,108969
20091201|2009-09-09 07:00,9,120.67,120.67,120.52,120.63,53675
20091201|2009-09-09 07:30,9,120.64,120.64,120.43,120.53,62726
20091201|2009-09-09 08:00,9,120.54,120.6,120.46,120.56,50877
20091201|2009-09-09 08:30,9,120.55,120.62,120.41,120.5,63173
20091201|2009-09-09 09:00,9,120.5,120.58,120.44,120.53,50483
20091201|2009-09-09 09:30,9,120.53,120.57,120.5,120.54,34846
20091201|2009-09-09 10:00,9,120.53,120.53,120.28,120.34,60748
20091201|2009-09-09 10:30,9,120.34,120.38,120.25,120.33,32752
20091201|2009-09-09 11:00,9,120.33,120.36,120.28,120.33,15683
20091201|2009-09-09 11:30,9,120.32,120.42,120.28,120.36,19110
20091201|2009-09-09 12:00,9,120.36,120.41,120.22,120.31,4879
20091201|2009-09-09 12:30,9,120.32,120.37,120.31,120.36,992
20091201|2009-09-09 13:00,9,120.35,120.46,120.34,120.44,2010
20091201|2009-09-09 13:30,9,120.44,120.51,120.43,120.49,2796
20091201|2009-09-09 14:00,9,120.49,120.51,120.47,120.48,443
20091201|2009-09-09 14:30,9,120.48,120.5,120.43,120.49,753
20091201|2009-09-09 15:00,9,120.49,120.49,120.49,120.49,19
20091201|2009-09-10 01:00,10,120.42,120.45,120.32,120.39,17200
20091201|2009-09-10 01:30,10,120.39,120.44,120.32,120.36,16192
20091201|2009-09-10 02:00,10,120.37,120.42,120.17,120.33,61145
20091201|2009-09-10 02:30,10,120.33,120.42,120.31,120.37,34168
20091201|2009-09-10 03:00,10,120.37,120.47,120.32,120.32,41856
20091201|2009-09-10 03:30,10,120.32,120.41,120.28,120.34,36833
20091201|2009-09-10 04:00,10,120.34,120.5,120.3,120.47,37151
20091201|2009-09-10 04:30,10,120.48,120.64,120.47,120.63,57442
20091201|2009-09-10 05:00,10,120.63,120.66,120.56,120.59,27928
20091201|2009-09-10 05:30,10,120.58,120.64,120.55,120.6,22874
20091201|2009-09-10 06:00,10,120.6,120.69,120.6,120.64,39121
20091201|2009-09-10 06:30,10,120.64,120.73,120.64,120.73,22891
20091201|2009-09-10 07:00,10,120.72,120.89,120.71,120.8,72487
20091201|2009-09-10 07:30,10,120.8,120.86,120.75,120.81,40178
20091201|2009-09-10 08:00,10,120.82,120.87,120.76,120.83,41324
20091201|2009-09-10 08:30,10,120.83,120.91,120.78,120.91,42634
20091201|2009-09-10 09:00,10,120.91,121.03,120.85,121.01,62212
20091201|2009-09-10 09:30,10,121.01,121.07,120.92,120.94,55285
20091201|2009-09-10 10:00,10,120.95,120.97,120.88,120.94,27596
20091201|2009-09-10 10:30,10,120.93,121.01,120.93,120.99,24633
20091201|2009-09-10 11:00,10,120.99,121.08,120.98,120.99,16015
20091201|2009-09-10 11:30,10,120.99,121,120.91,120.92,13064
20091201|2009-09-10 12:00,10,120.92,121.18,120.91,121.17,16333
20091201|2009-09-10 12:30,10,121.18,121.27,121.14,121.15,6521
20091201|2009-09-10 13:00,10,121.14,121.2,121.13,121.19,1300
20091201|2009-09-10 13:30,10,121.19,121.22,121.17,121.22,1168
20091201|2009-09-10 14:00,10,121.22,121.24,121.2,121.22,918
20091201|2009-09-10 14:30,10,121.23,121.23,121.13,121.13,1150
20091201|2009-09-10 15:00,10,121.19,121.19,121.19,121.19,62
20091201|2009-09-11 01:00,11,121.1,121.2,121.02,121.16,24407
20091201|2009-09-11 01:30,11,121.16,121.21,121.14,121.15,20268
20091201|2009-09-11 02:00,11,121.15,121.2,121.1,121.18,23881
20091201|2009-09-11 02:30,11,121.19,121.33,121.17,121.21,46711
20091201|2009-09-11 03:00,11,121.22,121.23,121.13,121.18,34143
20091201|2009-09-11 03:30,11,121.19,121.25,121.16,121.2,32178
20091201|2009-09-11 04:00,11,121.2,121.24,121.11,121.14,32186
20091201|2009-09-11 04:30,11,121.14,121.16,121.08,121.14,36853
20091201|2009-09-11 05:00,11,121.14,121.24,121.13,121.23,23972
20091201|2009-09-11 05:30,11,121.23,121.27,121.16,121.19,19941
20091201|2009-09-11 06:00,11,121.19,121.27,121.15,121.26,19010
20091201|2009-09-11 06:30,11,121.26,121.29,121.19,121.21,17392
20091201|2009-09-11 07:00,11,121.21,121.23,121.15,121.16,16119
20091201|2009-09-11 07:30,11,121.16,121.27,121.13,121.21,30876
20091201|2009-09-11 08:00,11,121.2,121.3,121.18,121.25,44014
20091201|2009-09-11 08:30,11,121.26,121.32,121.21,121.27,44603
20091201|2009-09-11 09:00,11,121.27,121.53,121.22,121.5,97739
20091201|2009-09-11 09:30,11,121.49,121.58,121.41,121.57,52765
20091201|2009-09-11 10:00,11,121.57,121.74,121.52,121.66,77956
20091201|2009-09-11 10:30,11,121.66,121.68,121.62,121.63,22703
20091201|2009-09-11 11:00,11,121.63,121.65,121.57,121.64,12635
20091201|2009-09-11 11:30,11,121.64,121.65,121.56,121.57,3923
20091201|2009-09-11 12:00,11,121.57,121.63,121.56,121.59,2147
20091201|2009-09-11 12:30,11,121.59,121.6,121.57,121.58,966
20091201|2009-09-11 13:00,11,121.59,121.61,121.56,121.56,611
20091201|2009-09-11 13:30,11,121.56,121.59,121.5,121.5,1579
20091201|2009-09-11 14:00,11,121.49,121.57,121.49,121.55,551
20091201|2009-09-11 14:30,11,121.53,121.56,121.51,121.55,507
20091201|2009-09-11 15:00,11,121.55,121.55,121.55,121.55,34
20091201|2009-09-14 01:00,14,121.59,121.6,121.46,121.55,19891
20091201|2009-09-14 01:30,14,121.55,121.59,121.48,121.49,17140
20091201|2009-09-14 02:00,14,121.49,121.56,121.43,121.53,21881
20091201|2009-09-14 02:30,14,121.53,121.61,121.48,121.57,16490
20091201|2009-09-14 03:00,14,121.58,121.59,121.51,121.57,10641
20091201|2009-09-14 03:30,14,121.57,121.59,121.47,121.51,30582
20091201|2009-09-14 04:00,14,121.5,121.52,121.42,121.5,27693
20091201|2009-09-14 04:30,14,121.5,121.52,121.47,121.49,14747
20091201|2009-09-14 05:00,14,121.5,121.57,121.49,121.55,15663
20091201|2009-09-14 05:30,14,121.55,121.58,121.47,121.47,15095
20091201|2009-09-14 06:00,14,121.47,121.53,121.42,121.52,14208
20091201|2009-09-14 06:30,14,121.52,121.55,121.45,121.46,13091
20091201|2009-09-14 07:00,14,121.46,121.5,121.43,121.47,14397
20091201|2009-09-14 07:30,14,121.47,121.51,121.43,121.5,31540
20091201|2009-09-14 08:00,14,121.51,121.52,121.44,121.48,47200
20091201|2009-09-14 08:30,14,121.48,121.56,121.46,121.55,36005
20091201|2009-09-14 09:00,14,121.54,121.62,121.47,121.48,47346
20091201|2009-09-14 09:30,14,121.48,121.53,121.37,121.41,28472
20091201|2009-09-14 10:00,14,121.41,121.43,121.31,121.39,39829
20091201|2009-09-14 10:30,14,121.4,121.47,121.38,121.44,10132
20091201|2009-09-14 11:00,14,121.45,121.45,121.4,121.42,3538
20091201|2009-09-14 11:30,14,121.43,121.44,121.36,121.42,3043
20091201|2009-09-14 12:00,14,121.42,121.44,121.41,121.41,907
20091201|2009-09-14 12:30,14,121.41,121.43,121.36,121.37,1088
20091201|2009-09-14 13:00,14,121.38,121.38,121.35,121.35,868
20091201|2009-09-14 13:30,14,121.35,121.35,121.33,121.34,688
20091201|2009-09-14 14:00,14,121.33,121.35,121.33,121.33,224
20091201|2009-09-14 14:30,14,121.33,121.34,121.31,121.33,1444
20091201|2009-09-14 15:00,14,121.32,121.32,121.32,121.32,15
20091201|2009-09-15 01:00,15,121.28,121.3,121.21,121.23,20049
20091201|2009-09-15 01:30,15,121.23,121.27,121.19,121.24,16851
20091201|2009-09-15 02:00,15,121.24,121.33,121.22,121.31,22270
20091201|2009-09-15 02:30,15,121.31,121.38,121.29,121.35,17804
20091201|2009-09-15 03:00,15,121.35,121.38,121.3,121.32,16883
20091201|2009-09-15 03:30,15,121.32,121.37,121.21,121.35,40769
20091201|2009-09-15 04:00,15,121.35,121.37,121.12,121.28,76118
20091201|2009-09-15 04:30,15,121.27,121.28,121.18,121.19,16529
20091201|2009-09-15 05:00,15,121.18,121.21,121.11,121.14,34016
20091201|2009-09-15 05:30,15,121.14,121.14,121.06,121.14,31152
20091201|2009-09-15 06:00,15,121.14,121.18,121.11,121.14,16497
20091201|2009-09-15 06:30,15,121.14,121.18,121.08,121.12,15851
20091201|2009-09-15 07:00,15,121.11,121.12,120.83,120.84,59526
20091201|2009-09-15 07:30,15,120.84,120.96,120.78,120.89,106255
20091201|2009-09-15 08:00,15,120.88,120.96,120.84,120.92,60556
20091201|2009-09-15 08:30,15,120.92,121.02,120.92,120.99,44833
20091201|2009-09-15 09:00,15,120.99,121.24,120.98,121.17,85316
20091201|2009-09-15 09:30,15,121.17,121.18,121.03,121.04,46043
20091201|2009-09-15 10:00,15,121.05,121.14,121.03,121.12,38880
20091201|2009-09-15 10:30,15,121.11,121.14,121.06,121.1,15362
20091201|2009-09-15 11:00,15,121.1,121.11,121.05,121.08,9708
20091201|2009-09-15 11:30,15,121.08,121.12,121.04,121.09,8096
20091201|2009-09-15 12:00,15,121.09,121.1,120.99,121,2973
20091201|2009-09-15 12:30,15,120.99,121.02,120.99,121,649
20091201|2009-09-15 13:00,15,121.01,121.04,120.98,121.03,447
20091201|2009-09-15 13:30,15,121.04,121.1,121.01,121.02,761
20091201|2009-09-15 14:00,15,121.02,121.03,120.99,120.99,312
20091201|2009-09-15 14:30,15,120.98,121.07,120.97,121.05,593
20091201|2009-09-15 15:00,15,121.07,121.07,121.07,121.07,18
20091201|2009-09-16 01:00,16,121.04,121.08,120.94,120.95,18649
20091201|2009-09-16 01:30,16,120.96,121.03,120.95,121.02,8304
20091201|2009-09-16 02:00,16,121.02,121.06,120.95,121.04,20541
20091201|2009-09-16 02:30,16,121.05,121.18,121.04,121.14,30677
20091201|2009-09-16 03:00,16,121.15,121.16,121.07,121.07,23325
20091201|2009-09-16 03:30,16,121.08,121.16,121.08,121.09,40517
20091201|2009-09-16 04:00,16,121.1,121.26,121.05,121.24,65839
20091201|2009-09-16 04:30,16,121.24,121.28,121.22,121.22,23128
20091201|2009-09-16 05:00,16,121.22,121.23,121.17,121.18,17733
20091201|2009-09-16 05:30,16,121.18,121.21,121.15,121.2,12540
20091201|2009-09-16 06:00,16,121.19,121.23,121.16,121.21,8784
20091201|2009-09-16 06:30,16,121.21,121.24,121.19,121.2,7611
20091201|2009-09-16 07:00,16,121.2,121.32,121.2,121.27,27216
20091201|2009-09-16 07:30,16,121.28,121.29,121.13,121.16,41644
20091201|2009-09-16 08:00,16,121.16,121.21,120.94,120.97,67099
20091201|2009-09-16 08:30,16,120.97,120.99,120.64,120.69,171743
20091201|2009-09-16 09:00,16,120.69,120.78,120.57,120.59,112508
20091201|2009-09-16 09:30,16,120.58,120.68,120.54,120.68,72396
20091201|2009-09-16 10:00,16,120.68,120.79,120.67,120.73,64542
20091201|2009-09-16 10:30,16,120.73,120.74,120.63,120.67,24613
20091201|2009-09-16 11:00,16,120.67,120.68,120.62,120.66,7271
20091201|2009-09-16 11:30,16,120.66,120.77,120.65,120.76,6869
20091201|2009-09-16 12:00,16,120.76,120.76,120.71,120.72,2761
20091201|2009-09-16 12:30,16,120.72,120.74,120.68,120.69,651
20091201|2009-09-16 13:00,16,120.69,120.7,120.6,120.61,1621
20091201|2009-09-16 13:30,16,120.61,120.62,120.55,120.61,2357
20091201|2009-09-16 14:00,16,120.61,120.62,120.58,120.58,364
20091201|2009-09-16 14:30,16,120.58,120.66,120.57,120.64,853
20091201|2009-09-16 15:00,16,120.68,120.68,120.68,120.68,14
20091201|2009-09-17 01:00,17,120.64,120.66,120.49,120.57,23281
20091201|2009-09-17 01:30,17,120.57,120.58,120.34,120.37,45299
20091201|2009-09-17 02:00,17,120.37,120.49,120.33,120.47,38541
20091201|2009-09-17 02:30,17,120.47,120.51,120.43,120.49,31693
20091201|2009-09-17 03:00,17,120.49,120.49,120.37,120.4,47348
20091201|2009-09-17 03:30,17,120.4,120.49,120.37,120.46,35300
20091201|2009-09-17 04:00,17,120.46,120.55,120.43,120.51,38560
20091201|2009-09-17 04:30,17,120.51,120.54,120.42,120.45,34934
20091201|2009-09-17 05:00,17,120.46,120.46,120.3,120.35,55415
20091201|2009-09-17 05:30,17,120.35,120.36,120.28,120.36,29351
20091201|2009-09-17 06:00,17,120.36,120.41,120.32,120.39,20278
20091201|2009-09-17 06:30,17,120.38,120.43,120.33,120.39,16089
20091201|2009-09-17 07:00,17,120.39,120.39,120.28,120.3,20161
20091201|2009-09-17 07:30,17,120.3,120.5,120.26,120.48,60339
20091201|2009-09-17 08:00,17,120.48,120.49,120.42,120.43,31207
20091201|2009-09-17 08:30,17,120.43,120.45,120.25,120.31,40609
20091201|2009-09-17 09:00,17,120.32,120.61,120.31,120.54,79575
20091201|2009-09-17 09:30,17,120.54,120.55,120.46,120.5,34000
20091201|2009-09-17 10:00,17,120.51,120.55,120.37,120.41,38569
20091201|2009-09-17 10:30,17,120.41,120.49,120.39,120.47,22538
20091201|2009-09-17 11:00,17,120.48,120.53,120.45,120.48,15987
20091201|2009-09-17 11:30,17,120.48,120.6,120.45,120.59,9922
20091201|2009-09-17 12:00,17,120.59,120.71,120.59,120.69,5688
20091201|2009-09-17 12:30,17,120.69,120.7,120.63,120.64,1725
20091201|2009-09-17 13:00,17,120.64,120.69,120.62,120.68,896
20091201|2009-09-17 13:30,17,120.68,120.68,120.63,120.64,971
20091201|2009-09-17 14:00,17,120.65,120.66,120.63,120.65,1152
20091201|2009-09-17 14:30,17,120.64,120.72,120.63,120.69,1419
20091201|2009-09-17 15:00,17,120.68,120.68,120.68,120.68,58
20091201|2009-09-18 01:00,18,120.67,120.76,120.66,120.74,15639
20091201|2009-09-18 01:30,18,120.73,120.97,120.72,120.91,46571
20091201|2009-09-18 02:00,18,120.91,120.92,120.81,120.85,29949
20091201|2009-09-18 02:30,18,120.84,120.9,120.81,120.85,19476
20091201|2009-09-18 03:00,18,120.84,120.9,120.81,120.86,20404
20091201|2009-09-18 03:30,18,120.86,120.88,120.83,120.86,10764
20091201|2009-09-18 04:00,18,120.87,120.95,120.76,120.77,26473
20091201|2009-09-18 04:30,18,120.78,120.81,120.73,120.8,21481
20091201|2009-09-18 05:00,18,120.8,120.85,120.72,120.74,17095
20091201|2009-09-18 05:30,18,120.74,120.79,120.7,120.72,14117
20091201|2009-09-18 06:00,18,120.72,120.77,120.7,120.77,12324
20091201|2009-09-18 06:30,18,120.77,120.8,120.74,120.77,10217
20091201|2009-09-18 07:00,18,120.78,120.81,120.73,120.73,19086
20091201|2009-09-18 07:30,18,120.74,120.74,120.51,120.53,57982
20091201|2009-09-18 08:00,18,120.52,120.54,120.41,120.44,46482
20091201|2009-09-18 08:30,18,120.44,120.5,120.36,120.44,55858
20091201|2009-09-18 09:00,18,120.45,120.58,120.42,120.52,38626
20091201|2009-09-18 09:30,18,120.51,120.52,120.4,120.44,31063
20091201|2009-09-18 10:00,18,120.44,120.5,120.41,120.49,23296
20091201|2009-09-18 10:30,18,120.49,120.53,120.37,120.4,17513
20091201|2009-09-18 11:00,18,120.4,120.4,120.2,120.26,25380
20091201|2009-09-18 11:30,18,120.26,120.35,120.2,120.32,6208
20091201|2009-09-18 12:00,18,120.32,120.32,120.19,120.22,2142
20091201|2009-09-18 12:30,18,120.22,120.23,120.08,120.08,7588
20091201|2009-09-18 13:00,18,120.09,120.14,120.08,120.12,702
20091201|2009-09-18 13:30,18,120.13,120.15,120.08,120.14,709
20091201|2009-09-18 14:00,18,120.14,120.15,120.11,120.13,408
20091201|2009-09-18 14:30,18,120.13,120.19,120.13,120.19,879
20091201|2009-09-18 15:00,18,120.18,120.18,120.18,120.18,15
20091201|2009-09-21 01:00,21,120.18,120.25,120.12,120.22,19622
20091201|2009-09-21 01:30,21,120.23,120.23,120.04,120.2,28303
20091201|2009-09-21 02:00,21,120.21,120.26,120.17,120.22,26264
20091201|2009-09-21 02:30,21,120.21,120.34,120.19,120.33,23911
20091201|2009-09-21 03:00,21,120.32,120.41,120.29,120.34,25332
20091201|2009-09-21 03:30,21,120.34,120.39,120.32,120.35,22821
20091201|2009-09-21 04:00,21,120.35,120.39,120.29,120.38,22173
20091201|2009-09-21 04:30,21,120.38,120.5,120.35,120.46,30321
20091201|2009-09-21 05:00,21,120.45,120.47,120.41,120.45,19145
20091201|2009-09-21 05:30,21,120.45,120.49,120.38,120.41,18031
20091201|2009-09-21 06:00,21,120.41,120.47,120.38,120.46,11373
20091201|2009-09-21 06:30,21,120.45,120.53,120.39,120.52,21636
20091201|2009-09-21 07:00,21,120.52,120.54,120.41,120.52,33406
20091201|2009-09-21 07:30,21,120.52,120.54,120.43,120.45,37166
20091201|2009-09-21 08:00,21,120.45,120.5,120.37,120.38,33983
20091201|2009-09-21 08:30,21,120.37,120.43,120.26,120.42,95235
20091201|2009-09-21 09:00,21,120.41,120.46,120.33,120.33,38530
20091201|2009-09-21 09:30,21,120.33,120.42,120.33,120.36,24295
20091201|2009-09-21 10:00,21,120.36,120.37,120.32,120.32,23581
20091201|2009-09-21 10:30,21,120.32,120.38,120.3,120.38,12200
20091201|2009-09-21 11:00,21,120.37,120.39,120.35,120.36,6736
20091201|2009-09-21 11:30,21,120.36,120.39,120.34,120.34,3738
20091201|2009-09-21 12:00,21,120.35,120.35,120.24,120.24,3316
20091201|2009-09-21 12:30,21,120.26,120.26,120.15,120.19,2965
20091201|2009-09-21 13:00,21,120.19,120.28,120.17,120.23,1055
20091201|2009-09-21 13:30,21,120.24,120.25,120.17,120.2,813
20091201|2009-09-21 14:00,21,120.18,120.25,120.18,120.23,530
20091201|2009-09-21 14:30,21,120.24,120.25,120.22,120.24,474
20091201|2009-09-21 15:00,21,120.24,120.24,120.24,120.24,18
20091201|2009-09-22 01:00,22,120.13,120.23,120.08,120.12,18061
20091201|2009-09-22 01:30,22,120.12,120.2,120.1,120.14,16082
20091201|2009-09-22 02:00,22,120.14,120.21,119.96,120.03,51855
20091201|2009-09-22 02:30,22,120.03,120.08,119.85,119.88,90676
20091201|2009-09-22 03:00,22,119.89,120.07,119.87,120.04,44177
20091201|2009-09-22 03:30,22,120.05,120.07,119.95,120.01,34247
20091201|2009-09-22 04:00,22,120.02,120.08,119.93,120.05,40006
20091201|2009-09-22 04:30,22,120.06,120.09,120.02,120.05,19369
20091201|2009-09-22 05:00,22,120.04,120.14,120.03,120.12,20031
20091201|2009-09-22 05:30,22,120.13,120.18,120.09,120.14,29243
20091201|2009-09-22 06:00,22,120.13,120.15,120.08,120.13,14775
20091201|2009-09-22 06:30,22,120.13,120.18,120.09,120.18,14276
20091201|2009-09-22 07:00,22,120.18,120.2,120.1,120.14,20141
20091201|2009-09-22 07:30,22,120.14,120.14,119.98,120.04,36959
20091201|2009-09-22 08:00,22,120.03,120.24,120.02,120.24,44792
20091201|2009-09-22 08:30,22,120.23,120.37,120.19,120.36,91385
20091201|2009-09-22 09:00,22,120.36,120.39,120.24,120.3,57604
20091201|2009-09-22 09:30,22,120.31,120.35,120.27,120.27,32633
20091201|2009-09-22 10:00,22,120.27,120.29,120.21,120.25,31878
20091201|2009-09-22 10:30,22,120.25,120.29,120.23,120.26,13779
20091201|2009-09-22 11:00,22,120.26,120.27,120.18,120.25,12393
20091201|2009-09-22 11:30,22,120.25,120.27,120.18,120.2,6698
20091201|2009-09-22 12:00,22,120.19,120.25,120.16,120.25,3613
20091201|2009-09-22 12:30,22,120.25,120.3,120.24,120.3,759
20091201|2009-09-22 13:00,22,120.29,120.3,120.27,120.28,207
20091201|2009-09-22 13:30,22,120.27,120.28,120.23,120.23,809
20091201|2009-09-22 14:00,22,120.24,120.25,120.21,120.22,591
20091201|2009-09-22 14:30,22,120.22,120.25,120.22,120.24,725
20091201|2009-09-22 15:00,22,120.22,120.22,120.22,120.22,19
20091201|2009-09-23 01:00,23,120.15,120.2,120.15,120.18,12424
20091201|2009-09-23 01:30,23,120.18,120.27,120.17,120.25,11309
20091201|2009-09-23 02:00,23,120.26,120.27,120.09,120.14,30089
20091201|2009-09-23 02:30,23,120.14,120.17,120.1,120.11,25265
20091201|2009-09-23 03:00,23,120.11,120.19,120.1,120.15,23249
20091201|2009-09-23 03:30,23,120.16,120.19,120.12,120.16,32397
20091201|2009-09-23 04:00,23,120.16,120.19,120.11,120.15,26498
20091201|2009-09-23 04:30,23,120.14,120.17,120.11,120.11,17778
20091201|2009-09-23 05:00,23,120.11,120.13,120.02,120.05,34113
20091201|2009-09-23 05:30,23,120.04,120.08,119.97,120.05,29375
20091201|2009-09-23 06:00,23,120.05,120.11,120.04,120.07,18206
20091201|2009-09-23 06:30,23,120.07,120.16,120.05,120.1,19198
20091201|2009-09-23 07:00,23,120.09,120.11,120.02,120.04,30491
20091201|2009-09-23 07:30,23,120.04,120.1,120,120.08,27453
20091201|2009-09-23 08:00,23,120.08,120.16,120.06,120.14,33272
20091201|2009-09-23 08:30,23,120.14,120.28,120.11,120.28,41561
20091201|2009-09-23 09:00,23,120.27,120.38,120.23,120.37,55903
20091201|2009-09-23 09:30,23,120.37,120.49,120.32,120.44,71773
20091201|2009-09-23 10:00,23,120.44,120.52,120.42,120.45,43308
20091201|2009-09-23 10:30,23,120.45,120.52,120.36,120.43,49777
20091201|2009-09-23 11:00,23,120.43,120.46,120.37,120.44,12448
20091201|2009-09-23 11:30,23,120.43,120.49,120.42,120.42,7220
20091201|2009-09-23 12:00,23,120.43,120.45,120.3,120.34,9432
20091201|2009-09-23 12:30,23,120.34,120.38,120.31,120.33,1427
20091201|2009-09-23 13:00,23,120.34,120.73,120.28,120.68,20637
20091201|2009-09-23 13:30,23,120.68,120.81,120.67,120.78,8989
20091201|2009-09-23 14:00,23,120.77,120.77,120.69,120.72,1726
20091201|2009-09-23 14:30,23,120.71,120.8,120.68,120.78,1784
20091201|2009-09-23 15:00,23,120.81,120.81,120.81,120.81,61
20091201|2009-09-24 01:00,24,120.8,120.95,120.79,120.88,32669
20091201|2009-09-24 01:30,24,120.87,120.97,120.87,120.93,27388
20091201|2009-09-24 02:00,24,120.93,121.03,120.88,120.93,60638
20091201|2009-09-24 02:30,24,120.92,120.98,120.88,120.97,35813
20091201|2009-09-24 03:00,24,120.98,121.04,120.87,120.88,38657
20091201|2009-09-24 03:30,24,120.87,120.93,120.85,120.86,29973
20091201|2009-09-24 04:00,24,120.86,120.88,120.75,120.8,45774
20091201|2009-09-24 04:30,24,120.79,120.87,120.76,120.79,26749
20091201|2009-09-24 05:00,24,120.79,120.79,120.72,120.77,24701
20091201|2009-09-24 05:30,24,120.77,120.83,120.74,120.75,14923
20091201|2009-09-24 06:00,24,120.74,120.8,120.74,120.76,16054
20091201|2009-09-24 06:30,24,120.76,120.81,120.73,120.77,14204
20091201|2009-09-24 07:00,24,120.77,120.92,120.74,120.75,24376
20091201|2009-09-24 07:30,24,120.74,120.8,120.66,120.78,62680
20091201|2009-09-24 08:00,24,120.77,120.89,120.73,120.84,43680
20091201|2009-09-24 08:30,24,120.84,120.86,120.67,120.78,85797
20091201|2009-09-24 09:00,24,120.78,121,120.71,120.97,81993
20091201|2009-09-24 09:30,24,120.96,121.22,120.95,121.11,99968
20091201|2009-09-24 10:00,24,121.12,121.16,121.08,121.1,47790
20091201|2009-09-24 10:30,24,121.1,121.12,121.04,121.09,22620
20091201|2009-09-24 11:00,24,121.08,121.09,121.05,121.05,7314
20091201|2009-09-24 11:30,24,121.04,121.08,121.04,121.07,5153
20091201|2009-09-24 12:00,24,121.06,121.13,121.02,121.04,5760
20091201|2009-09-24 12:30,24,121.03,121.09,121.03,121.09,428
20091201|2009-09-24 13:00,24,121.07,121.11,121.06,121.09,426
20091201|2009-09-24 13:30,24,121.09,121.09,121.01,121.02,721
20091201|2009-09-24 14:00,24,121.02,121.04,121.01,121.01,249
20091201|2009-09-24 14:30,24,121.02,121.09,121.02,121.06,838
20091201|2009-09-24 15:00,24,121.06,121.06,121.06,121.06,5
20091201|2009-09-25 01:00,25,120.99,121.12,120.94,121.1,13841
20091201|2009-09-25 01:30,25,121.1,121.16,121.09,121.13,14652
20091201|2009-09-25 02:00,25,121.12,121.27,121.11,121.24,38409
20091201|2009-09-25 02:30,25,121.23,121.29,121.2,121.29,29168
20091201|2009-09-25 03:00,25,121.29,121.34,121.23,121.28,34907
20091201|2009-09-25 03:30,25,121.28,121.31,121.24,121.3,25092
20091201|2009-09-25 04:00,25,121.31,121.33,121.26,121.28,21239
20091201|2009-09-25 04:30,25,121.29,121.36,121.28,121.31,22165
20091201|2009-09-25 05:00,25,121.31,121.31,121.24,121.27,17813
20091201|2009-09-25 05:30,25,121.27,121.29,121.2,121.27,19728
20091201|2009-09-25 06:00,25,121.28,121.34,121.24,121.27,18006
20091201|2009-09-25 06:30,25,121.26,121.27,121.17,121.21,21130
20091201|2009-09-25 07:00,25,121.21,121.34,121.17,121.33,23471
20091201|2009-09-25 07:30,25,121.33,121.44,121.29,121.36,62588
20091201|2009-09-25 08:00,25,121.35,121.45,121.34,121.38,29540
20091201|2009-09-25 08:30,25,121.38,121.44,121.28,121.39,50328
20091201|2009-09-25 09:00,25,121.39,121.39,121.24,121.27,47998
20091201|2009-09-25 09:30,25,121.26,121.42,121.23,121.42,39090
20091201|2009-09-25 10:00,25,121.42,121.52,121.37,121.5,41462
20091201|2009-09-25 10:30,25,121.51,121.58,121.47,121.57,26466
20091201|2009-09-25 11:00,25,121.58,121.67,121.56,121.62,22769
20091201|2009-09-25 11:30,25,121.63,121.63,121.57,121.63,8635
20091201|2009-09-25 12:00,25,121.64,121.67,121.62,121.65,4372
20091201|2009-09-25 12:30,25,121.66,121.7,121.64,121.65,2701
20091201|2009-09-25 13:00,25,121.66,121.66,121.62,121.64,371
20091201|2009-09-25 13:30,25,121.65,121.68,121.62,121.63,1219
20091201|2009-09-25 14:00,25,121.63,121.64,121.62,121.64,283
20091201|2009-09-25 14:30,25,121.63,121.69,121.63,121.66,647
20091201|2009-09-25 15:00,25,121.67,121.67,121.67,121.67,18
20091201|2009-09-28 01:00,28,121.8,121.91,121.71,121.72,29103
20091201|2009-09-28 01:30,28,121.73,121.76,121.61,121.67,26265
20091201|2009-09-28 02:00,28,121.68,121.7,121.58,121.65,32326
20091201|2009-09-28 02:30,28,121.65,121.75,121.63,121.71,31045
20091201|2009-09-28 03:00,28,121.72,121.75,121.6,121.6,24661
20091201|2009-09-28 03:30,28,121.6,121.62,121.49,121.58,39244
20091201|2009-09-28 04:00,28,121.58,121.61,121.52,121.55,32184
20091201|2009-09-28 04:30,28,121.56,121.56,121.5,121.51,23554
20091201|2009-09-28 05:00,28,121.5,121.55,121.42,121.45,30651
20091201|2009-09-28 05:30,28,121.46,121.54,121.44,121.53,13314
20091201|2009-09-28 06:00,28,121.53,121.54,121.46,121.49,10412
20091201|2009-09-28 06:30,28,121.48,121.54,121.47,121.51,10244
20091201|2009-09-28 07:00,28,121.51,121.52,121.44,121.46,16356
20091201|2009-09-28 07:30,28,121.46,121.53,121.42,121.53,27970
20091201|2009-09-28 08:00,28,121.53,121.64,121.51,121.58,33940
20091201|2009-09-28 08:30,28,121.58,121.62,121.52,121.58,31615
20091201|2009-09-28 09:00,28,121.58,121.62,121.57,121.59,25988
20091201|2009-09-28 09:30,28,121.59,121.68,121.57,121.59,36333
20091201|2009-09-28 10:00,28,121.59,121.6,121.5,121.51,26278
20091201|2009-09-28 10:30,28,121.52,121.53,121.4,121.43,20849
20091201|2009-09-28 11:00,28,121.43,121.47,121.42,121.47,7153
20091201|2009-09-28 11:30,28,121.47,121.52,121.45,121.51,5685
20091201|2009-09-28 12:00,28,121.5,121.51,121.45,121.47,1775
20091201|2009-09-28 12:30,28,121.47,121.51,121.46,121.5,404
20091201|2009-09-28 13:00,28,121.5,121.56,121.5,121.55,903
20091201|2009-09-28 13:30,28,121.55,121.57,121.53,121.54,446
20091201|2009-09-28 14:00,28,121.54,121.55,121.53,121.54,503
20091201|2009-09-28 14:30,28,121.54,121.59,121.53,121.59,921
20091201|2009-09-28 15:00,28,121.59,121.59,121.59,121.59,5
20091201|2009-09-29 01:00,29,121.58,121.58,121.47,121.48,20710
20091201|2009-09-29 01:30,29,121.48,121.51,121.37,121.44,25943
20091201|2009-09-29 02:00,29,121.43,121.5,121.41,121.48,25405
20091201|2009-09-29 02:30,29,121.48,121.48,121.39,121.4,23297
20091201|2009-09-29 03:00,29,121.41,121.46,121.35,121.36,24911
20091201|2009-09-29 03:30,29,121.36,121.46,121.34,121.41,37380
20091201|2009-09-29 04:00,29,121.41,121.47,121.39,121.44,33911
20091201|2009-09-29 04:30,29,121.44,121.66,121.42,121.55,54448
20091201|2009-09-29 05:00,29,121.56,121.6,121.52,121.54,19435
20091201|2009-09-29 05:30,29,121.55,121.58,121.5,121.58,35386
20091201|2009-09-29 06:00,29,121.57,121.6,121.51,121.57,25235
20091201|2009-09-29 06:30,29,121.58,121.59,121.54,121.57,11767
20091201|2009-09-29 07:00,29,121.57,121.58,121.52,121.57,13376
20091201|2009-09-29 07:30,29,121.58,121.58,121.33,121.34,44398
20091201|2009-09-29 08:00,29,121.34,121.39,121.25,121.37,78990
20091201|2009-09-29 08:30,29,121.38,121.51,121.32,121.51,56516
20091201|2009-09-29 09:00,29,121.5,121.62,121.46,121.59,69897
20091201|2009-09-29 09:30,29,121.59,121.68,121.58,121.67,55768
20091201|2009-09-29 10:00,29,121.67,121.8,121.65,121.73,73901
20091201|2009-09-29 10:30,29,121.73,121.84,121.71,121.77,35019
20091201|2009-09-29 11:00,29,121.77,121.79,121.73,121.77,16064
20091201|2009-09-29 11:30,29,121.78,121.79,121.74,121.77,5463
20091201|2009-09-29 12:00,29,121.77,121.77,121.74,121.75,1401
20091201|2009-09-29 12:30,29,121.77,121.78,121.74,121.77,562
20091201|2009-09-29 13:00,29,121.78,121.78,121.76,121.77,269
20091201|2009-09-29 13:30,29,121.78,121.8,121.77,121.78,705
20091201|2009-09-29 14:00,29,121.79,121.79,121.76,121.78,148
20091201|2009-09-29 14:30,29,121.78,121.8,121.75,121.77,1160
20091201|2009-09-29 15:00,29,121.79,121.79,121.79,121.79,32
20091201|2009-09-30 01:00,30,121.71,121.74,121.63,121.74,21775
20091201|2009-09-30 01:30,30,121.74,121.75,121.66,121.7,12283
20091201|2009-09-30 02:00,30,121.7,121.76,121.69,121.71,18700
20091201|2009-09-30 02:30,30,121.71,121.74,121.67,121.71,23042
20091201|2009-09-30 03:00,30,121.71,121.74,121.63,121.65,27473
20091201|2009-09-30 03:30,30,121.65,121.69,121.62,121.65,29705
20091201|2009-09-30 04:00,30,121.66,121.74,121.6,121.64,57663
20091201|2009-09-30 04:30,30,121.64,121.77,121.64,121.74,38651
20091201|2009-09-30 05:00,30,121.74,121.79,121.65,121.67,32635
20091201|2009-09-30 05:30,30,121.66,121.67,121.58,121.64,34684
20091201|2009-09-30 06:00,30,121.65,121.74,121.62,121.72,18958
20091201|2009-09-30 06:30,30,121.72,121.77,121.67,121.73,18917
20091201|2009-09-30 07:00,30,121.73,121.84,121.71,121.77,42565
20091201|2009-09-30 07:30,30,121.77,121.85,121.7,121.74,66489
20091201|2009-09-30 08:00,30,121.74,121.8,121.73,121.76,28261
20091201|2009-09-30 08:30,30,121.77,121.98,121.74,121.93,99769
20091201|2009-09-30 09:00,30,121.93,121.97,121.88,121.93,69419
20091201|2009-09-30 09:30,30,121.94,122,121.92,121.96,65269
20091201|2009-09-30 10:00,30,121.95,121.96,121.79,121.81,92137
20091201|2009-09-30 10:30,30,121.82,121.82,121.75,121.77,31401
20091201|2009-09-30 11:00,30,121.77,121.8,121.76,121.76,11549
20091201|2009-09-30 11:30,30,121.77,121.78,121.69,121.69,10640
20091201|2009-09-30 12:00,30,121.68,121.69,121.63,121.64,7515
20091201|2009-09-30 12:30,30,121.64,121.7,121.64,121.66,4177
20091201|2009-09-30 13:00,30,121.66,121.7,121.65,121.7,558
20091201|2009-09-30 13:30,30,121.7,121.71,121.65,121.7,807
20091201|2009-09-30 14:00,30,121.7,121.72,121.69,121.7,583
20091201|2009-09-30 14:30,30,121.7,121.72,121.65,121.66,945
20091201|2009-09-30 15:00,30,121.66,121.66,121.66,121.66,19
20091201|2009-10-01 01:00,1,121.72,121.78,121.66,121.66,18579
20091201|2009-10-01 01:30,1,121.67,121.69,121.62,121.68,15683
20091201|2009-10-01 02:00,1,121.68,121.71,121.64,121.65,22727
20091201|2009-10-01 02:30,1,121.65,121.74,121.64,121.66,35534
20091201|2009-10-01 03:00,1,121.66,121.7,121.62,121.65,30335
20091201|2009-10-01 03:30,1,121.65,121.73,121.62,121.73,56873
20091201|2009-10-01 04:00,1,121.72,121.73,121.51,121.61,72216
20091201|2009-10-01 04:30,1,121.6,121.73,121.59,121.69,43294
20091201|2009-10-01 05:00,1,121.69,121.77,121.65,121.73,37273
20091201|2009-10-01 05:30,1,121.72,121.87,121.71,121.85,38916
20091201|2009-10-01 06:00,1,121.85,121.89,121.8,121.85,24774
20091201|2009-10-01 06:30,1,121.85,121.97,121.84,121.95,34957
20091201|2009-10-01 07:00,1,121.95,121.97,121.86,121.86,46210
20091201|2009-10-01 07:30,1,121.86,122.01,121.83,121.9,65325
20091201|2009-10-01 08:00,1,121.91,122.14,121.87,122.09,91249
20091201|2009-10-01 08:30,1,122.09,122.15,122.04,122.09,70497
20091201|2009-10-01 09:00,1,122.09,122.17,122,122.13,71555
20091201|2009-10-01 09:30,1,122.13,122.26,122.08,122.23,84176
20091201|2009-10-01 10:00,1,122.23,122.46,122.22,122.4,92759
20091201|2009-10-01 10:30,1,122.4,122.49,122.38,122.47,38623
20091201|2009-10-01 11:00,1,122.47,122.48,122.39,122.41,17616
20091201|2009-10-01 11:30,1,122.41,122.45,122.39,122.41,6839
20091201|2009-10-01 12:00,1,122.42,122.55,122.41,122.52,5884
20091201|2009-10-01 12:30,1,122.52,122.55,122.48,122.51,2052
20091201|2009-10-01 13:00,1,122.5,122.51,122.45,122.46,785
20091201|2009-10-01 13:30,1,122.46,122.52,122.45,122.47,1433
20091201|2009-10-01 14:00,1,122.47,122.51,122.47,122.5,482
20091201|2009-10-01 14:30,1,122.5,122.54,122.47,122.49,886
20091201|2009-10-01 15:00,1,122.49,122.49,122.49,122.49,31
20091201|2009-10-02 01:00,2,122.62,122.7,122.54,122.65,42896
20091201|2009-10-02 01:30,2,122.66,122.69,122.6,122.67,16602
20091201|2009-10-02 02:00,2,122.67,122.7,122.59,122.68,38602
20091201|2009-10-02 02:30,2,122.67,122.7,122.59,122.64,37029
20091201|2009-10-02 03:00,2,122.64,122.65,122.53,122.62,41910
20091201|2009-10-02 03:30,2,122.62,122.66,122.51,122.63,44854
20091201|2009-10-02 04:00,2,122.62,122.62,122.54,122.6,30992
20091201|2009-10-02 04:30,2,122.59,122.64,122.58,122.59,22969
20091201|2009-10-02 05:00,2,122.58,122.63,122.53,122.63,25287
20091201|2009-10-02 05:30,2,122.63,122.64,122.57,122.63,16168
20091201|2009-10-02 06:00,2,122.62,122.64,122.57,122.58,16220
20091201|2009-10-02 06:30,2,122.59,122.6,122.53,122.59,32696
20091201|2009-10-02 07:00,2,122.59,122.93,122.58,122.85,57811
20091201|2009-10-02 07:30,2,122.84,122.97,122.77,122.86,123661
20091201|2009-10-02 08:00,2,122.86,122.87,122.72,122.82,55678
20091201|2009-10-02 08:30,2,122.83,122.84,122.73,122.8,44092
20091201|2009-10-02 09:00,2,122.8,122.8,122.53,122.58,93931
20091201|2009-10-02 09:30,2,122.59,122.65,122.49,122.61,76990
20091201|2009-10-02 10:00,2,122.59,122.69,122.58,122.62,37656
20091201|2009-10-02 10:30,2,122.62,122.73,122.59,122.72,24276
20091201|2009-10-02 11:00,2,122.72,122.8,122.71,122.75,12772
20091201|2009-10-02 11:30,2,122.76,122.81,122.74,122.76,9221
20091201|2009-10-02 12:00,2,122.76,122.76,122.65,122.67,1891
20091201|2009-10-02 12:30,2,122.67,122.73,122.67,122.73,382
20091201|2009-10-02 13:00,2,122.74,122.76,122.65,122.68,939
20091201|2009-10-02 13:30,2,122.69,122.71,122.65,122.66,1183
20091201|2009-10-02 14:00,2,122.66,122.66,122.61,122.65,549
20091201|2009-10-02 14:30,2,122.64,122.67,122.63,122.66,498
20091201|2009-10-02 15:00,2,122.66,122.66,122.66,122.66,4
20091201|2009-10-05 01:00,5,122.7,122.72,122.64,122.68,13535
20091201|2009-10-05 01:30,5,122.69,122.7,122.62,122.67,10998
20091201|2009-10-05 02:00,5,122.67,122.78,122.62,122.73,36547
20091201|2009-10-05 02:30,5,122.72,122.76,122.65,122.66,31035
20091201|2009-10-05 03:00,5,122.66,122.69,122.6,122.66,28484
20091201|2009-10-05 03:30,5,122.66,122.7,122.65,122.65,24038
20091201|2009-10-05 04:00,5,122.65,122.67,122.6,122.61,23947
20091201|2009-10-05 04:30,5,122.6,122.64,122.57,122.59,26928
20091201|2009-10-05 05:00,5,122.6,122.62,122.54,122.59,20850
20091201|2009-10-05 05:30,5,122.58,122.63,122.57,122.61,11121
20091201|2009-10-05 06:00,5,122.62,122.65,122.57,122.64,11057
20091201|2009-10-05 06:30,5,122.64,122.67,122.62,122.66,12055
20091201|2009-10-05 07:00,5,122.65,122.67,122.58,122.65,28500
20091201|2009-10-05 07:30,5,122.66,122.74,122.64,122.74,39029
20091201|2009-10-05 08:00,5,122.73,122.81,122.73,122.77,26534
20091201|2009-10-05 08:30,5,122.77,122.81,122.69,122.72,35539
20091201|2009-10-05 09:00,5,122.72,122.78,122.67,122.68,43849
20091201|2009-10-05 09:30,5,122.68,122.75,122.66,122.68,28597
20091201|2009-10-05 10:00,5,122.67,122.75,122.67,122.69,22705
20091201|2009-10-05 10:30,5,122.69,122.72,122.65,122.68,13500
20091201|2009-10-05 11:00,5,122.67,122.7,122.66,122.69,9400
20091201|2009-10-05 11:30,5,122.69,122.69,122.64,122.65,4631
20091201|2009-10-05 12:00,5,122.65,122.7,122.65,122.66,2426
20091201|2009-10-05 12:30,5,122.65,122.72,122.65,122.69,1314
20091201|2009-10-05 13:00,5,122.69,122.7,122.64,122.65,838
20091201|2009-10-05 13:30,5,122.65,122.65,122.6,122.63,1477
20091201|2009-10-05 14:00,5,122.63,122.65,122.6,122.61,564
20091201|2009-10-05 14:30,5,122.6,122.64,122.59,122.59,245
20091201|2009-10-05 15:00,5,122.59,122.59,122.59,122.59,45
20091201|2009-10-06 01:00,6,122.54,122.59,122.44,122.49,24202
20091201|2009-10-06 01:30,6,122.49,122.5,122.43,122.49,16113
20091201|2009-10-06 02:00,6,122.49,122.54,122.44,122.49,25923
20091201|2009-10-06 02:30,6,122.49,122.55,122.46,122.53,24737
20091201|2009-10-06 03:00,6,122.52,122.56,122.48,122.56,23520
20091201|2009-10-06 03:30,6,122.56,122.57,122.47,122.49,34765
20091201|2009-10-06 04:00,6,122.49,122.54,122.46,122.49,28546
20091201|2009-10-06 04:30,6,122.49,122.49,122.44,122.46,24484
20091201|2009-10-06 05:00,6,122.46,122.5,122.42,122.46,23066
20091201|2009-10-06 05:30,6,122.47,122.49,122.44,122.47,12906
20091201|2009-10-06 06:00,6,122.47,122.47,122.41,122.43,16462
20091201|2009-10-06 06:30,6,122.43,122.46,122.42,122.43,14183
20091201|2009-10-06 07:00,6,122.43,122.49,122.42,122.45,22963
20091201|2009-10-06 07:30,6,122.45,122.46,122.38,122.43,31387
20091201|2009-10-06 08:00,6,122.43,122.46,122.37,122.46,31752
20091201|2009-10-06 08:30,6,122.46,122.48,122.36,122.44,51590
20091201|2009-10-06 09:00,6,122.44,122.48,122.4,122.46,35292
20091201|2009-10-06 09:30,6,122.46,122.48,122.42,122.43,32017
20091201|2009-10-06 10:00,6,122.43,122.45,122.36,122.39,59813
20091201|2009-10-06 10:30,6,122.38,122.45,122.36,122.43,21419
20091201|2009-10-06 11:00,6,122.42,122.43,122.36,122.37,13999
20091201|2009-10-06 11:30,6,122.37,122.4,122.35,122.37,8717
20091201|2009-10-06 12:00,6,122.38,122.42,122.36,122.41,1751
20091201|2009-10-06 12:30,6,122.42,122.45,122.4,122.43,992
20091201|2009-10-06 13:00,6,122.42,122.46,122.42,122.46,770
20091201|2009-10-06 13:30,6,122.46,122.46,122.41,122.42,924
20091201|2009-10-06 14:00,6,122.42,122.43,122.38,122.4,398
20091201|2009-10-06 14:30,6,122.41,122.42,122.37,122.4,675
20091201|2009-10-06 15:00,6,122.39,122.39,122.39,122.39,3
20091201|2009-10-07 01:00,7,122.41,122.46,122.37,122.4,15186
20091201|2009-10-07 01:30,7,122.39,122.42,122.31,122.35,19534
20091201|2009-10-07 02:00,7,122.34,122.41,122.34,122.39,19564
20091201|2009-10-07 02:30,7,122.39,122.49,122.38,122.46,28177
20091201|2009-10-07 03:00,7,122.46,122.58,122.45,122.53,41466
20091201|2009-10-07 03:30,7,122.53,122.61,122.5,122.6,35481
20091201|2009-10-07 04:00,7,122.6,122.61,122.49,122.51,52320
20091201|2009-10-07 04:30,7,122.51,122.54,122.46,122.47,22888
20091201|2009-10-07 05:00,7,122.46,122.52,122.43,122.51,22689
20091201|2009-10-07 05:30,7,122.51,122.58,122.5,122.55,22693
20091201|2009-10-07 06:00,7,122.55,122.58,122.51,122.53,20320
20091201|2009-10-07 06:30,7,122.53,122.59,122.5,122.58,14721
20091201|2009-10-07 07:00,7,122.58,122.72,122.57,122.71,52881
20091201|2009-10-07 07:30,7,122.71,122.83,122.69,122.76,68888
20091201|2009-10-07 08:00,7,122.76,122.82,122.72,122.75,43528
20091201|2009-10-07 08:30,7,122.75,122.78,122.68,122.71,46471
20091201|2009-10-07 09:00,7,122.7,122.82,122.66,122.8,42930
20091201|2009-10-07 09:30,7,122.81,122.85,122.79,122.8,55632
20091201|2009-10-07 10:00,7,122.8,122.83,122.76,122.81,31625
20091201|2009-10-07 10:30,7,122.8,122.9,122.78,122.89,24762
20091201|2009-10-07 11:00,7,122.89,122.89,122.82,122.84,14787
20091201|2009-10-07 11:30,7,122.83,122.85,122.79,122.81,8407
20091201|2009-10-07 12:00,7,122.81,122.91,122.79,122.85,6482
20091201|2009-10-07 12:30,7,122.85,122.86,122.82,122.85,814
20091201|2009-10-07 13:00,7,122.84,122.85,122.83,122.85,340
20091201|2009-10-07 13:30,7,122.85,122.9,122.84,122.87,1537
20091201|2009-10-07 14:00,7,122.87,122.9,122.86,122.87,145
20091201|2009-10-07 14:30,7,122.88,122.89,122.86,122.86,748
20091201|2009-10-07 15:00,7,122.88,122.88,122.88,122.88,88
20091201|2009-10-08 01:00,8,122.73,122.77,122.69,122.71,15838
20091201|2009-10-08 01:30,8,122.71,122.74,122.69,122.7,11988
20091201|2009-10-08 02:00,8,122.7,122.77,122.69,122.75,19351
20091201|2009-10-08 02:30,8,122.75,122.84,122.75,122.81,23859
20091201|2009-10-08 03:00,8,122.81,122.82,122.75,122.8,22370
20091201|2009-10-08 03:30,8,122.8,122.88,122.79,122.87,21438
20091201|2009-10-08 04:00,8,122.86,122.9,122.84,122.85,23254
20091201|2009-10-08 04:30,8,122.85,122.86,122.8,122.82,16623
20091201|2009-10-08 05:00,8,122.81,122.83,122.76,122.77,18702
20091201|2009-10-08 05:30,8,122.78,122.8,122.76,122.78,13644
20091201|2009-10-08 06:00,8,122.78,122.79,122.74,122.78,17443
20091201|2009-10-08 06:30,8,122.77,122.79,122.75,122.77,8807
20091201|2009-10-08 07:00,8,122.77,122.8,122.74,122.77,23217
20091201|2009-10-08 07:30,8,122.77,122.9,122.68,122.83,54826
20091201|2009-10-08 08:00,8,122.84,122.99,122.83,122.98,80046
20091201|2009-10-08 08:30,8,122.98,123.04,122.91,122.97,71549
20091201|2009-10-08 09:00,8,122.97,122.99,122.88,122.92,33826
20091201|2009-10-08 09:30,8,122.92,122.93,122.88,122.88,23006
20091201|2009-10-08 10:00,8,122.89,122.89,122.83,122.88,30681
20091201|2009-10-08 10:30,8,122.87,122.9,122.86,122.87,12495
20091201|2009-10-08 11:00,8,122.88,122.92,122.85,122.91,6367
20091201|2009-10-08 11:30,8,122.91,122.94,122.85,122.88,4474
20091201|2009-10-08 12:00,8,122.87,122.87,122.71,122.71,10911
20091201|2009-10-08 12:30,8,122.71,122.79,122.68,122.71,4348
20091201|2009-10-08 13:00,8,122.71,122.72,122.43,122.56,8102
20091201|2009-10-08 13:30,8,122.56,122.56,122.49,122.52,862
20091201|2009-10-08 14:00,8,122.53,122.57,122.49,122.57,948
20091201|2009-10-08 14:30,8,122.57,122.62,122.57,122.57,903
20091201|2009-10-08 15:00,8,122.57,122.57,122.57,122.57,8
20091201|2009-10-09 01:00,9,122.5,122.53,122.42,122.46,24523
20091201|2009-10-09 01:30,9,122.45,122.48,122.32,122.42,39364
20091201|2009-10-09 02:00,9,122.43,122.47,122.23,122.3,55230
20091201|2009-10-09 02:30,9,122.31,122.44,122.3,122.39,40920
20091201|2009-10-09 03:00,9,122.4,122.48,122.36,122.45,29509
20091201|2009-10-09 03:30,9,122.45,122.5,122.42,122.47,21353
20091201|2009-10-09 04:00,9,122.46,122.58,122.44,122.55,35623
20091201|2009-10-09 04:30,9,122.55,122.72,122.55,122.68,57870
20091201|2009-10-09 05:00,9,122.67,122.7,122.64,122.66,20473
20091201|2009-10-09 05:30,9,122.67,122.69,122.62,122.62,15903
20091201|2009-10-09 06:00,9,122.62,122.67,122.6,122.62,23895
20091201|2009-10-09 06:30,9,122.62,122.71,122.6,122.7,16217
20091201|2009-10-09 07:00,9,122.71,122.85,122.66,122.8,58106
20091201|2009-10-09 07:30,9,122.8,122.83,122.46,122.53,77204
20091201|2009-10-09 08:00,9,122.53,122.57,122.39,122.44,65799
20091201|2009-10-09 08:30,9,122.43,122.46,122.13,122.15,130527
20091201|2009-10-09 09:00,9,122.16,122.27,122.04,122.05,92889
20091201|2009-10-09 09:30,9,122.06,122.12,121.92,121.97,79168
20091201|2009-10-09 10:00,9,121.98,122.13,121.97,122.08,50716
20091201|2009-10-09 10:30,9,122.08,122.09,122.02,122.05,17472
20091201|2009-10-09 11:00,9,122.05,122.13,122.03,122.06,12611
20091201|2009-10-09 11:30,9,122.06,122.11,122.03,122.08,7889
20091201|2009-10-09 12:00,9,122.08,122.08,122.02,122.06,1493
20091201|2009-10-09 12:30,9,122.07,122.08,122.02,122.07,830
20091201|2009-10-09 13:00,9,122.07,122.07,122.01,122.04,1576
20091201|2009-10-09 13:30,9,122.04,122.08,122.02,122.02,625
20091201|2009-10-09 14:00,9,122.02,122.02,121.99,122.01,861
20091201|2009-10-09 14:30,9,122,122.09,122,122.09,583
20091201|2009-10-09 15:00,9,122.09,122.09,122.09,122.09,8
20091201|2009-10-12 01:00,12,122,122.13,121.97,122.11,16473
20091201|2009-10-12 01:30,12,122.12,122.12,121.89,122.01,27992
20091201|2009-10-12 02:00,12,122.01,122.03,121.97,121.99,17663
20091201|2009-10-12 02:30,12,121.99,122.03,121.82,121.86,38664
20091201|2009-10-12 03:00,12,121.86,121.89,121.76,121.84,40944
20091201|2009-10-12 03:30,12,121.83,121.9,121.8,121.87,23811
20091201|2009-10-12 04:00,12,121.87,121.97,121.87,121.93,31739
20091201|2009-10-12 04:30,12,121.93,122.03,121.88,122.02,27042
20091201|2009-10-12 05:00,12,122.03,122.13,122.03,122.1,30093
20091201|2009-10-12 05:30,12,122.09,122.21,122.09,122.16,29823
20091201|2009-10-12 06:00,12,122.16,122.21,122.11,122.19,16801
20091201|2009-10-12 06:30,12,122.2,122.28,122.15,122.28,26286
20091201|2009-10-12 07:00,12,122.28,122.29,122.22,122.27,17355
20091201|2009-10-12 07:30,12,122.27,122.32,122.24,122.24,25908
20091201|2009-10-12 08:00,12,122.24,122.29,122.16,122.28,25166
20091201|2009-10-12 08:30,12,122.28,122.3,122.22,122.23,25416
20091201|2009-10-12 09:00,12,122.23,122.3,122.22,122.3,15703
20091201|2009-10-12 09:30,12,122.3,122.3,122.24,122.26,15401
20091201|2009-10-12 10:00,12,122.26,122.39,122.2,122.36,38375
20091201|2009-10-12 10:30,12,122.35,122.42,122.3,122.36,41181
20091201|2009-10-12 11:00,12,122.35,122.36,122.29,122.29,8715
20091201|2009-10-12 11:30,12,122.29,122.31,122.27,122.31,3040
20091201|2009-10-12 12:00,12,122.31,122.34,122.3,122.34,586
20091201|2009-10-12 12:30,12,122.34,122.36,122.31,122.31,656
20091201|2009-10-12 13:00,12,122.31,122.39,122.31,122.38,560
20091201|2009-10-12 13:30,12,122.39,122.4,122.38,122.39,368
20091201|2009-10-12 14:00,12,122.38,122.4,122.37,122.37,105
20091201|2009-10-12 14:30,12,122.38,122.4,122.35,122.35,536
20091201|2009-10-12 15:00,12,122.35,122.35,122.35,122.35,3
20091201|2009-10-13 01:00,13,122.26,122.32,122.26,122.3,10295
20091201|2009-10-13 01:30,13,122.31,122.31,122.24,122.26,10422
20091201|2009-10-13 02:00,13,122.26,122.35,122.21,122.23,27243
20091201|2009-10-13 02:30,13,122.23,122.34,122.19,122.3,28619
20091201|2009-10-13 03:00,13,122.3,122.32,122.24,122.27,22913
20091201|2009-10-13 03:30,13,122.27,122.44,122.24,122.42,51955
20091201|2009-10-13 04:00,13,122.42,122.51,122.39,122.41,59532
20091201|2009-10-13 04:30,13,122.41,122.46,122.35,122.42,29667
20091201|2009-10-13 05:00,13,122.43,122.46,122.39,122.44,24042
20091201|2009-10-13 05:30,13,122.44,122.47,122.39,122.39,16119
20091201|2009-10-13 06:00,13,122.39,122.43,122.34,122.41,18891
20091201|2009-10-13 06:30,13,122.41,122.47,122.36,122.41,22802
20091201|2009-10-13 07:00,13,122.4,122.58,122.4,122.54,39547
20091201|2009-10-13 07:30,13,122.54,122.57,122.47,122.54,28943
20091201|2009-10-13 08:00,13,122.54,122.58,122.5,122.54,29565
20091201|2009-10-13 08:30,13,122.55,122.56,122.48,122.54,42107
20091201|2009-10-13 09:00,13,122.55,122.6,122.4,122.41,61829
20091201|2009-10-13 09:30,13,122.41,122.54,122.4,122.52,36192
20091201|2009-10-13 10:00,13,122.51,122.58,122.47,122.49,45184
20091201|2009-10-13 10:30,13,122.49,122.54,122.45,122.46,21926
20091201|2009-10-13 11:00,13,122.46,122.49,122.43,122.47,11554
20091201|2009-10-13 11:30,13,122.47,122.53,122.46,122.5,4768
20091201|2009-10-13 12:00,13,122.5,122.57,122.48,122.54,2343
20091201|2009-10-13 12:30,13,122.54,122.56,122.52,122.54,837
20091201|2009-10-13 13:00,13,122.54,122.58,122.52,122.55,988
20091201|2009-10-13 13:30,13,122.55,122.57,122.51,122.54,781
20091201|2009-10-13 14:00,13,122.55,122.56,122.51,122.51,315
20091201|2009-10-13 14:30,13,122.51,122.54,122.48,122.54,781
20091201|2009-10-13 15:00,13,122.54,122.54,122.54,122.54,12
20091201|2009-10-14 01:00,14,122.34,122.35,122.25,122.28,19363
20091201|2009-10-14 01:30,14,122.27,122.32,122.24,122.24,16559
20091201|2009-10-14 02:00,14,122.25,122.26,122.12,122.18,56741
20091201|2009-10-14 02:30,14,122.18,122.24,122.16,122.2,32174
20091201|2009-10-14 03:00,14,122.19,122.22,122.17,122.18,23122
20091201|2009-10-14 03:30,14,122.17,122.18,122.11,122.18,56002
20091201|2009-10-14 04:00,14,122.17,122.2,122.03,122.06,58105
20091201|2009-10-14 04:30,14,122.07,122.15,121.96,121.97,61397
20091201|2009-10-14 05:00,14,121.97,122.03,121.92,122.03,45931
20091201|2009-10-14 05:30,14,122.02,122.08,121.88,121.96,47821
20091201|2009-10-14 06:00,14,121.95,121.99,121.85,121.89,60282
20091201|2009-10-14 06:30,14,121.88,121.95,121.84,121.9,30923
20091201|2009-10-14 07:00,14,121.91,121.96,121.79,121.85,45704
20091201|2009-10-14 07:30,14,121.85,121.96,121.82,121.93,53712
20091201|2009-10-14 08:00,14,121.92,121.98,121.91,121.94,26903
20091201|2009-10-14 08:30,14,121.94,122.08,121.93,122.08,53303
20091201|2009-10-14 09:00,14,122.08,122.13,122.03,122.07,48029
20091201|2009-10-14 09:30,14,122.07,122.1,122,122.05,40340
20091201|2009-10-14 10:00,14,122.05,122.05,121.93,121.96,35867
20091201|2009-10-14 10:30,14,121.96,121.97,121.91,121.92,16771
20091201|2009-10-14 11:00,14,121.92,121.93,121.83,121.86,15234
20091201|2009-10-14 11:30,14,121.85,121.91,121.83,121.88,6914
20091201|2009-10-14 12:00,14,121.88,121.89,121.86,121.88,1524
20091201|2009-10-14 12:30,14,121.89,121.91,121.84,121.9,1169
20091201|2009-10-14 13:00,14,121.9,121.98,121.78,121.83,5875
20091201|2009-10-14 13:30,14,121.83,121.84,121.78,121.81,1374
20091201|2009-10-14 14:00,14,121.8,121.81,121.75,121.76,3832
20091201|2009-10-14 14:30,14,121.76,121.81,121.75,121.8,1479
20091201|2009-10-14 15:00,14,121.8,121.8,121.8,121.8,18
20091201|2009-10-15 01:00,15,121.7,121.75,121.58,121.59,38997
20091201|2009-10-15 01:30,15,121.6,121.68,121.59,121.64,15718
20091201|2009-10-15 02:00,15,121.65,121.66,121.48,121.6,53256
20091201|2009-10-15 02:30,15,121.6,121.61,121.56,121.57,25263
20091201|2009-10-15 03:00,15,121.57,121.58,121.32,121.41,102072
20091201|2009-10-15 03:30,15,121.41,121.49,121.37,121.48,71793
20091201|2009-10-15 04:00,15,121.48,121.55,121.43,121.53,40738
20091201|2009-10-15 04:30,15,121.53,121.55,121.42,121.44,46109
20091201|2009-10-15 05:00,15,121.45,121.5,121.38,121.42,27942
20091201|2009-10-15 05:30,15,121.43,121.48,121.42,121.45,14102
20091201|2009-10-15 06:00,15,121.45,121.56,121.38,121.54,41050
20091201|2009-10-15 06:30,15,121.54,121.65,121.5,121.57,46970
20091201|2009-10-15 07:00,15,121.57,121.59,121.42,121.46,35898
20091201|2009-10-15 07:30,15,121.46,121.5,121.28,121.29,88250
20091201|2009-10-15 08:00,15,121.29,121.41,121.27,121.37,45372
20091201|2009-10-15 08:30,15,121.36,121.4,121.29,121.38,38885
20091201|2009-10-15 09:00,15,121.38,121.55,121.37,121.52,66667
20091201|2009-10-15 09:30,15,121.53,121.63,121.47,121.52,60210
20091201|2009-10-15 10:00,15,121.53,121.57,121.2,121.22,75223
20091201|2009-10-15 10:30,15,121.22,121.37,121.13,121.29,49617
20091201|2009-10-15 11:00,15,121.29,121.35,121.22,121.26,12932
20091201|2009-10-15 11:30,15,121.26,121.33,121.24,121.3,5424
20091201|2009-10-15 12:00,15,121.3,121.31,121.24,121.24,1283
20091201|2009-10-15 12:30,15,121.24,121.26,121.22,121.23,629
20091201|2009-10-15 13:00,15,121.22,121.25,121.19,121.19,1903
20091201|2009-10-15 13:30,15,121.19,121.24,121.16,121.21,2393
20091201|2009-10-15 14:00,15,121.22,121.29,121.21,121.24,1137
20091201|2009-10-15 14:30,15,121.25,121.28,121.24,121.27,956
20091201|2009-10-15 15:00,15,121.26,121.26,121.26,121.26,30
20091201|2009-10-16 01:00,16,121.25,121.27,121.1,121.14,28952
20091201|2009-10-16 01:30,16,121.14,121.3,121.12,121.27,19448
20091201|2009-10-16 02:00,16,121.28,121.31,121.06,121.07,40507
20091201|2009-10-16 02:30,16,121.08,121.2,121.07,121.16,31341
20091201|2009-10-16 03:00,16,121.16,121.19,121.09,121.16,28768
20091201|2009-10-16 03:30,16,121.17,121.22,121.08,121.15,25379
20091201|2009-10-16 04:00,16,121.16,121.23,121.14,121.21,38704
20091201|2009-10-16 04:30,16,121.21,121.22,121.15,121.18,16363
20091201|2009-10-16 05:00,16,121.18,121.2,121.1,121.18,26482
20091201|2009-10-16 05:30,16,121.18,121.29,121.12,121.29,33140
20091201|2009-10-16 06:00,16,121.29,121.33,121.24,121.28,37640
20091201|2009-10-16 06:30,16,121.29,121.35,121.26,121.28,25046
20091201|2009-10-16 07:00,16,121.28,121.41,121.27,121.37,44423
20091201|2009-10-16 07:30,16,121.38,121.4,121.31,121.33,37083
20091201|2009-10-16 08:00,16,121.32,121.46,121.23,121.45,59440
20091201|2009-10-16 08:30,16,121.45,121.46,121.31,121.42,60261
20091201|2009-10-16 09:00,16,121.42,121.51,121.34,121.48,51161
20091201|2009-10-16 09:30,16,121.49,121.58,121.44,121.54,43094
20091201|2009-10-16 10:00,16,121.53,121.55,121.43,121.44,45288
20091201|2009-10-16 10:30,16,121.45,121.52,121.41,121.49,23526
20091201|2009-10-16 11:00,16,121.49,121.5,121.38,121.39,21633
20091201|2009-10-16 11:30,16,121.38,121.38,121.31,121.34,8236
20091201|2009-10-16 12:00,16,121.34,121.37,121.32,121.32,1602
20091201|2009-10-16 12:30,16,121.32,121.35,121.31,121.35,369
20091201|2009-10-16 13:00,16,121.34,121.37,121.34,121.35,331
20091201|2009-10-16 13:30,16,121.36,121.43,121.35,121.41,808
20091201|2009-10-16 14:00,16,121.41,121.42,121.38,121.4,390
20091201|2009-10-16 14:30,16,121.4,121.42,121.37,121.42,623
20091201|2009-10-16 15:00,16,121.41,121.41,121.41,121.41,11
20091201|2009-10-19 01:00,19,121.34,121.39,121.28,121.36,11508
20091201|2009-10-19 01:30,19,121.36,121.4,121.34,121.37,8773
20091201|2009-10-19 02:00,19,121.37,121.39,121.22,121.27,24543
20091201|2009-10-19 02:30,19,121.27,121.27,121.14,121.18,29023
20091201|2009-10-19 03:00,19,121.18,121.25,121.18,121.18,17527
20091201|2009-10-19 03:30,19,121.18,121.22,121.18,121.2,14388
20091201|2009-10-19 04:00,19,121.19,121.21,121.15,121.18,16657
20091201|2009-10-19 04:30,19,121.18,121.18,121.1,121.16,26992
20091201|2009-10-19 05:00,19,121.16,121.18,121.14,121.16,10335
20091201|2009-10-19 05:30,19,121.16,121.21,121.15,121.18,10874
20091201|2009-10-19 06:00,19,121.18,121.18,121.12,121.17,10876
20091201|2009-10-19 06:30,19,121.17,121.21,121.15,121.21,11115
20091201|2009-10-19 07:00,19,121.21,121.24,121.13,121.16,21915
20091201|2009-10-19 07:30,19,121.17,121.24,121.16,121.23,16143
20091201|2009-10-19 08:00,19,121.23,121.31,121.22,121.26,22316
20091201|2009-10-19 08:30,19,121.25,121.32,121.21,121.32,39934
20091201|2009-10-19 09:00,19,121.32,121.46,121.28,121.32,57274
20091201|2009-10-19 09:30,19,121.32,121.39,121.29,121.34,24687
20091201|2009-10-19 10:00,19,121.33,121.35,121.23,121.24,23962
20091201|2009-10-19 10:30,19,121.24,121.29,121.21,121.28,14981
20091201|2009-10-19 11:00,19,121.28,121.37,121.27,121.36,9949
20091201|2009-10-19 11:30,19,121.36,121.39,121.32,121.36,3911
20091201|2009-10-19 12:00,19,121.37,121.38,121.35,121.38,984
20091201|2009-10-19 12:30,19,121.37,121.42,121.34,121.42,1247
20091201|2009-10-19 13:00,19,121.41,121.43,121.32,121.32,728
20091201|2009-10-19 13:30,19,121.33,121.41,121.32,121.4,539
20091201|2009-10-19 14:00,19,121.4,121.43,121.39,121.42,338
20091201|2009-10-19 14:30,19,121.42,121.44,121.4,121.41,457
20091201|2009-10-19 15:00,19,121.4,121.4,121.4,121.4,22
20091201|2009-10-20 01:00,20,121.28,121.36,121.25,121.35,9520
20091201|2009-10-20 01:30,20,121.35,121.48,121.33,121.42,20551
20091201|2009-10-20 02:00,20,121.42,121.47,121.38,121.41,24689
20091201|2009-10-20 02:30,20,121.41,121.64,121.38,121.58,59723
20091201|2009-10-20 03:00,20,121.58,121.63,121.56,121.6,27267
20091201|2009-10-20 03:30,20,121.61,121.65,121.58,121.64,28120
20091201|2009-10-20 04:00,20,121.65,121.65,121.48,121.53,49746
20091201|2009-10-20 04:30,20,121.53,121.57,121.48,121.49,27355
20091201|2009-10-20 05:00,20,121.48,121.55,121.45,121.54,40554
20091201|2009-10-20 05:30,20,121.53,121.56,121.45,121.49,25645
20091201|2009-10-20 06:00,20,121.49,121.49,121.38,121.41,45572
20091201|2009-10-20 06:30,20,121.41,121.42,121.31,121.32,52227
20091201|2009-10-20 07:00,20,121.32,121.49,121.28,121.47,40751
20091201|2009-10-20 07:30,20,121.48,121.68,121.46,121.65,101312
20091201|2009-10-20 08:00,20,121.65,121.77,121.58,121.75,56562
20091201|2009-10-20 08:30,20,121.75,121.96,121.69,121.85,109386
20091201|2009-10-20 09:00,20,121.86,121.94,121.81,121.86,61595
20091201|2009-10-20 09:30,20,121.86,121.91,121.73,121.75,41269
20091201|2009-10-20 10:00,20,121.76,121.84,121.75,121.82,37823
20091201|2009-10-20 10:30,20,121.82,121.98,121.82,121.91,28745
20091201|2009-10-20 11:00,20,121.91,121.98,121.89,121.9,15539
20091201|2009-10-20 11:30,20,121.9,121.91,121.82,121.82,15993
20091201|2009-10-20 12:00,20,121.82,121.94,121.81,121.9,6167
20091201|2009-10-20 12:30,20,121.9,121.98,121.9,121.97,1994
20091201|2009-10-20 13:00,20,121.97,122.04,121.92,121.93,3817
20091201|2009-10-20 13:30,20,121.93,121.93,121.82,121.83,1177
20091201|2009-10-20 14:00,20,121.83,121.86,121.82,121.85,465
20091201|2009-10-20 14:30,20,121.85,121.87,121.82,121.84,914
20091201|2009-10-20 15:00,20,121.84,121.84,121.84,121.84,10
20091201|2009-10-21 01:00,21,121.75,121.84,121.75,121.79,16614
20091201|2009-10-21 01:30,21,121.78,121.81,121.69,121.72,20880
20091201|2009-10-21 02:00,21,121.71,121.76,121.67,121.69,28202
20091201|2009-10-21 02:30,21,121.69,121.83,121.68,121.74,33477
20091201|2009-10-21 03:00,21,121.74,121.78,121.66,121.67,28752
20091201|2009-10-21 03:30,21,121.67,121.68,121.45,121.46,106526
20091201|2009-10-21 04:00,21,121.46,121.56,121.36,121.38,76069
20091201|2009-10-21 04:30,21,121.38,121.47,121.36,121.43,45962
20091201|2009-10-21 05:00,21,121.43,121.53,121.43,121.45,32543
20091201|2009-10-21 05:30,21,121.44,121.51,121.42,121.49,27740
20091201|2009-10-21 06:00,21,121.49,121.5,121.35,121.39,36698
20091201|2009-10-21 06:30,21,121.39,121.44,121.3,121.35,33999
20091201|2009-10-21 07:00,21,121.35,121.41,121.27,121.32,50899
20091201|2009-10-21 07:30,21,121.31,121.38,121.28,121.37,34827
20091201|2009-10-21 08:00,21,121.37,121.39,121.31,121.36,27308
20091201|2009-10-21 08:30,21,121.36,121.36,121.18,121.22,70310
20091201|2009-10-21 09:00,21,121.23,121.27,121.11,121.13,90905
20091201|2009-10-21 09:30,21,121.13,121.16,120.95,121.04,95106
20091201|2009-10-21 10:00,21,121.04,121.18,121.03,121.1,53207
20091201|2009-10-21 10:30,21,121.1,121.14,121.03,121.13,23219
20091201|2009-10-21 11:00,21,121.13,121.14,121.07,121.09,10017
20091201|2009-10-21 11:30,21,121.09,121.13,121.08,121.1,9559
20091201|2009-10-21 12:00,21,121.11,121.13,121.07,121.12,2377
20091201|2009-10-21 12:30,21,121.11,121.12,121.08,121.09,758
20091201|2009-10-21 13:00,21,121.08,121.15,121.08,121.12,968
20091201|2009-10-21 13:30,21,121.12,121.14,121.07,121.12,1184
20091201|2009-10-21 14:00,21,121.12,121.16,121.09,121.14,565
20091201|2009-10-21 14:30,21,121.14,121.22,121.13,121.22,2644
20091201|2009-10-21 15:00,21,121.24,121.24,121.24,121.24,152
20091201|2009-10-22 01:00,22,121.16,121.25,121.13,121.22,16305
20091201|2009-10-22 01:30,22,121.23,121.25,121.08,121.1,20002
20091201|2009-10-22 02:00,22,121.11,121.15,121.01,121.08,47697
20091201|2009-10-22 02:30,22,121.09,121.28,121.09,121.25,47126
20091201|2009-10-22 03:00,22,121.25,121.32,121.19,121.31,41064
20091201|2009-10-22 03:30,22,121.31,121.43,121.3,121.38,50506
20091201|2009-10-22 04:00,22,121.38,121.4,121.27,121.29,30288
20091201|2009-10-22 04:30,22,121.28,121.42,121.27,121.37,30457
20091201|2009-10-22 05:00,22,121.36,121.38,121.31,121.34,16572
20091201|2009-10-22 05:30,22,121.33,121.33,121.2,121.2,22458
20091201|2009-10-22 06:00,22,121.21,121.23,121.14,121.23,31591
20091201|2009-10-22 06:30,22,121.22,121.28,121.21,121.27,17108
20091201|2009-10-22 07:00,22,121.27,121.28,121.16,121.19,38469
20091201|2009-10-22 07:30,22,121.19,121.24,121.07,121.08,67888
20091201|2009-10-22 08:00,22,121.08,121.19,121.08,121.15,44028
20091201|2009-10-22 08:30,22,121.16,121.31,121.12,121.28,40772
20091201|2009-10-22 09:00,22,121.28,121.34,121.16,121.2,43907
20091201|2009-10-22 09:30,22,121.2,121.35,121.19,121.26,40919
20091201|2009-10-22 10:00,22,121.27,121.28,121.15,121.25,39188
20091201|2009-10-22 10:30,22,121.25,121.32,121.22,121.28,20103
20091201|2009-10-22 11:00,22,121.28,121.33,121.22,121.28,11989
20091201|2009-10-22 11:30,22,121.29,121.29,121.18,121.21,5963
20091201|2009-10-22 12:00,22,121.21,121.3,121.2,121.29,3768
20091201|2009-10-22 12:30,22,121.3,121.31,121.26,121.29,1533
20091201|2009-10-22 13:00,22,121.28,121.28,121.17,121.17,1296
20091201|2009-10-22 13:30,22,121.17,121.2,121.13,121.16,1492
20091201|2009-10-22 14:00,22,121.15,121.16,121.13,121.15,571
20091201|2009-10-22 14:30,22,121.15,121.19,121.15,121.17,642
20091201|2009-10-22 15:00,22,121.16,121.16,121.16,121.16,6
20091201|2009-10-23 01:00,23,120.97,120.97,120.86,120.91,26436
20091201|2009-10-23 01:30,23,120.91,120.93,120.75,120.81,41417
20091201|2009-10-23 02:00,23,120.81,120.91,120.74,120.9,48522
20091201|2009-10-23 02:30,23,120.9,120.96,120.83,120.92,42849
20091201|2009-10-23 03:00,23,120.92,121.09,120.88,121.09,54386
20091201|2009-10-23 03:30,23,121.09,121.15,121.04,121.11,70046
20091201|2009-10-23 04:00,23,121.11,121.14,121,121.05,37200
20091201|2009-10-23 04:30,23,121.05,121.1,120.97,121,23181
20091201|2009-10-23 05:00,23,120.99,121.05,120.96,121.03,16097
20091201|2009-10-23 05:30,23,121.03,121.06,121.02,121.03,9198
20091201|2009-10-23 06:00,23,121.02,121.04,120.98,121.02,9253
20091201|2009-10-23 06:30,23,121.02,121.04,120.95,120.98,11007
20091201|2009-10-23 07:00,23,120.98,120.99,120.84,120.88,30642
20091201|2009-10-23 07:30,23,120.87,120.93,120.78,120.87,53699
20091201|2009-10-23 08:00,23,120.87,120.95,120.84,120.89,28845
20091201|2009-10-23 08:30,23,120.89,120.98,120.82,120.83,38886
20091201|2009-10-23 09:00,23,120.83,121.04,120.82,120.97,51569
20091201|2009-10-23 09:30,23,120.97,121.01,120.91,121,28389
20091201|2009-10-23 10:00,23,120.99,121.01,120.79,120.82,51783
20091201|2009-10-23 10:30,23,120.82,120.86,120.77,120.82,17361
20091201|2009-10-23 11:00,23,120.81,120.87,120.79,120.85,8447
20091201|2009-10-23 11:30,23,120.84,120.86,120.8,120.83,3920
20091201|2009-10-23 12:00,23,120.83,120.84,120.8,120.81,1062
20091201|2009-10-23 12:30,23,120.82,120.87,120.82,120.86,1171
20091201|2009-10-23 13:00,23,120.86,120.87,120.84,120.86,631
20091201|2009-10-23 13:30,23,120.85,120.87,120.83,120.83,617
20091201|2009-10-23 14:00,23,120.84,120.85,120.82,120.83,562
20091201|2009-10-23 14:30,23,120.83,120.83,120.78,120.81,896
20091201|2009-10-23 15:00,23,120.85,120.85,120.85,120.85,36
20091201|2009-10-26 02:00,26,120.69,120.71,120.53,120.56,34777
20091201|2009-10-26 02:30,26,120.55,120.68,120.54,120.62,17537
20091201|2009-10-26 03:00,26,120.63,120.71,120.6,120.67,22522
20091201|2009-10-26 03:30,26,120.66,120.76,120.65,120.73,19023
20091201|2009-10-26 04:00,26,120.73,120.77,120.7,120.72,20396
20091201|2009-10-26 04:30,26,120.72,120.76,120.67,120.71,29501
20091201|2009-10-26 05:00,26,120.71,120.71,120.66,120.7,15949
20091201|2009-10-26 05:30,26,120.7,120.73,120.67,120.7,10916
20091201|2009-10-26 06:00,26,120.7,120.76,120.69,120.76,20165
20091201|2009-10-26 06:30,26,120.76,120.79,120.74,120.76,20903
20091201|2009-10-26 07:00,26,120.77,120.81,120.7,120.78,20817
20091201|2009-10-26 07:30,26,120.78,120.83,120.75,120.76,34003
20091201|2009-10-26 08:00,26,120.76,120.78,120.68,120.71,32989
20091201|2009-10-26 08:30,26,120.7,120.71,120.53,120.57,59420
20091201|2009-10-26 09:00,26,120.57,120.62,120.51,120.53,53188
20091201|2009-10-26 09:30,26,120.53,120.61,120.53,120.58,54771
20091201|2009-10-26 10:00,26,120.58,120.64,120.57,120.62,43055
20091201|2009-10-26 10:30,26,120.62,120.87,120.62,120.83,81767
20091201|2009-10-26 11:00,26,120.83,120.94,120.76,120.84,69390
20091201|2009-10-26 11:30,26,120.84,120.85,120.74,120.74,22858
20091201|2009-10-26 12:00,26,120.76,120.84,120.74,120.82,8419
20091201|2009-10-26 12:30,26,120.83,120.83,120.75,120.77,5240
20091201|2009-10-26 13:00,26,120.77,120.83,120.76,120.81,1882
20091201|2009-10-26 13:30,26,120.81,120.82,120.76,120.76,909
20091201|2009-10-26 14:00,26,120.76,120.76,120.73,120.75,998
20091201|2009-10-26 14:30,26,120.74,120.75,120.67,120.69,1955
20091201|2009-10-26 15:00,26,120.69,120.75,120.68,120.74,847
20091201|2009-10-26 15:30,26,120.74,120.81,120.74,120.79,1472
20091201|2009-10-26 16:00,26,120.81,120.81,120.81,120.81,13
20091201|2009-10-27 02:00,27,120.78,120.81,120.72,120.79,12437
20091201|2009-10-27 02:30,27,120.79,120.81,120.73,120.79,9389
20091201|2009-10-27 03:00,27,120.78,120.91,120.77,120.89,37899
20091201|2009-10-27 03:30,27,120.88,120.95,120.85,120.92,35559
20091201|2009-10-27 04:00,27,120.93,120.98,120.85,120.97,38488
20091201|2009-10-27 04:30,27,120.96,120.97,120.91,120.94,29184
20091201|2009-10-27 05:00,27,120.93,120.96,120.89,120.9,21545
20091201|2009-10-27 05:30,27,120.9,120.93,120.9,120.92,14072
20091201|2009-10-27 06:00,27,120.92,120.97,120.91,120.95,15547
20091201|2009-10-27 06:30,27,120.95,121.06,120.95,120.98,38791
20091201|2009-10-27 07:00,27,120.98,121.02,120.97,120.98,27000
20091201|2009-10-27 07:30,27,120.98,121.06,120.98,121.02,25617
20091201|2009-10-27 08:00,27,121.02,121.08,120.97,121.01,28288
20091201|2009-10-27 08:30,27,121,121.14,120.98,121.12,58844
20091201|2009-10-27 09:00,27,121.13,121.48,121.11,121.44,175596
20091201|2009-10-27 09:30,27,121.44,121.47,121.31,121.42,96016
20091201|2009-10-27 10:00,27,121.41,121.46,121.37,121.41,46357
20091201|2009-10-27 10:30,27,121.42,121.57,121.39,121.55,58849
20091201|2009-10-27 11:00,27,121.55,121.61,121.47,121.5,48471
20091201|2009-10-27 11:30,27,121.49,121.52,121.44,121.47,14427
20091201|2009-10-27 12:00,27,121.48,121.64,121.47,121.59,18502
20091201|2009-10-27 12:30,27,121.59,121.64,121.55,121.6,7713
20091201|2009-10-27 13:00,27,121.61,121.62,121.58,121.6,2473
20091201|2009-10-27 13:30,27,121.6,121.65,121.6,121.65,2596
20091201|2009-10-27 14:00,27,121.65,121.66,121.59,121.59,1748
20091201|2009-10-27 14:30,27,121.6,121.61,121.58,121.6,665
20091201|2009-10-27 15:00,27,121.6,121.63,121.6,121.6,428
20091201|2009-10-27 15:30,27,121.61,121.64,121.57,121.58,764
20091201|2009-10-27 16:00,27,121.58,121.58,121.58,121.58,23
20091201|2009-10-28 02:00,28,121.5,121.56,121.49,121.54,12839
20091201|2009-10-28 02:30,28,121.53,121.63,121.53,121.56,15972
20091201|2009-10-28 03:00,28,121.56,121.62,121.55,121.59,23777
20091201|2009-10-28 03:30,28,121.59,121.76,121.58,121.73,49232
20091201|2009-10-28 04:00,28,121.73,121.8,121.71,121.74,43628
20091201|2009-10-28 04:30,28,121.74,121.75,121.68,121.7,44001
20091201|2009-10-28 05:00,28,121.7,121.79,121.67,121.78,34815
20091201|2009-10-28 05:30,28,121.78,121.78,121.69,121.7,29829
20091201|2009-10-28 06:00,28,121.7,121.7,121.59,121.61,34007
20091201|2009-10-28 06:30,28,121.61,121.63,121.53,121.54,27016
20091201|2009-10-28 07:00,28,121.54,121.57,121.51,121.53,20582
20091201|2009-10-28 07:30,28,121.53,121.64,121.42,121.44,61604
20091201|2009-10-28 08:00,28,121.43,121.54,121.42,121.52,47978
20091201|2009-10-28 08:30,28,121.51,121.57,121.36,121.54,58580
20091201|2009-10-28 09:00,28,121.54,121.63,121.53,121.58,47841
20091201|2009-10-28 09:30,28,121.57,121.68,121.53,121.65,34376
20091201|2009-10-28 10:00,28,121.66,121.68,121.56,121.56,37821
20091201|2009-10-28 10:30,28,121.56,121.62,121.56,121.59,22615
20091201|2009-10-28 11:00,28,121.59,121.75,121.58,121.7,45211
20091201|2009-10-28 11:30,28,121.7,121.76,121.68,121.72,14160
20091201|2009-10-28 12:00,28,121.73,121.74,121.64,121.7,14408
20091201|2009-10-28 12:30,28,121.7,121.74,121.66,121.74,3400
20091201|2009-10-28 13:00,28,121.74,121.77,121.72,121.73,1736
20091201|2009-10-28 13:30,28,121.72,121.73,121.68,121.69,470
20091201|2009-10-28 14:00,28,121.7,121.74,121.68,121.74,898
20091201|2009-10-28 14:30,28,121.74,121.76,121.73,121.74,603
20091201|2009-10-28 15:00,28,121.74,121.77,121.73,121.76,155
20091201|2009-10-28 15:30,28,121.76,121.78,121.72,121.76,882
20091201|2009-10-28 16:00,28,121.73,121.73,121.73,121.73,12
20091201|2009-10-29 02:00,29,121.81,121.82,121.7,121.74,18908
20091201|2009-10-29 02:30,29,121.74,121.74,121.67,121.67,12725
20091201|2009-10-29 03:00,29,121.67,121.75,121.63,121.65,30165
20091201|2009-10-29 03:30,29,121.65,121.69,121.61,121.67,25092
20091201|2009-10-29 04:00,29,121.67,121.68,121.62,121.63,24999
20091201|2009-10-29 04:30,29,121.62,121.68,121.62,121.64,26727
20091201|2009-10-29 05:00,29,121.64,121.67,121.56,121.66,45918
20091201|2009-10-29 05:30,29,121.65,121.78,121.65,121.75,34779
20091201|2009-10-29 06:00,29,121.75,121.77,121.63,121.73,47716
20091201|2009-10-29 06:30,29,121.72,121.76,121.65,121.73,23684
20091201|2009-10-29 07:00,29,121.72,121.76,121.56,121.58,31259
20091201|2009-10-29 07:30,29,121.58,121.61,121.15,121.18,180763
20091201|2009-10-29 08:00,29,121.18,121.29,121.15,121.25,56791
20091201|2009-10-29 08:30,29,121.26,121.33,121.23,121.25,59444
20091201|2009-10-29 09:00,29,121.25,121.3,121.19,121.27,44439
20091201|2009-10-29 09:30,29,121.27,121.28,121.13,121.17,60922
20091201|2009-10-29 10:00,29,121.16,121.21,121.09,121.15,49655
20091201|2009-10-29 10:30,29,121.15,121.19,121.12,121.13,21802
20091201|2009-10-29 11:00,29,121.12,121.23,121.11,121.14,33132
20091201|2009-10-29 11:30,29,121.13,121.16,121.06,121.13,24215
20091201|2009-10-29 12:00,29,121.13,121.14,120.98,121.06,24699
20091201|2009-10-29 12:30,29,121.05,121.11,121.03,121.1,4405
20091201|2009-10-29 13:00,29,121.09,121.12,121.08,121.12,1317
20091201|2009-10-29 13:30,29,121.12,121.13,121.09,121.1,1135
20091201|2009-10-29 14:00,29,121.11,121.12,121.08,121.1,290
20091201|2009-10-29 14:30,29,121.1,121.12,121.08,121.11,737
20091201|2009-10-29 15:00,29,121.12,121.14,121.1,121.13,533
20091201|2009-10-29 15:30,29,121.13,121.16,121.1,121.15,913
20091201|2009-10-29 16:00,29,121.14,121.14,121.14,121.14,16
20091201|2009-10-30 02:00,30,121.2,121.29,121.2,121.26,13475
20091201|2009-10-30 02:30,30,121.27,121.29,121.22,121.25,16186
20091201|2009-10-30 03:00,30,121.26,121.48,121.25,121.46,61483
20091201|2009-10-30 03:30,30,121.45,121.46,121.38,121.44,33517
20091201|2009-10-30 04:00,30,121.44,121.54,121.41,121.52,35981
20091201|2009-10-30 04:30,30,121.53,121.59,121.51,121.54,52010
20091201|2009-10-30 05:00,30,121.54,121.57,121.51,121.57,21459
20091201|2009-10-30 05:30,30,121.57,121.67,121.56,121.62,44049
20091201|2009-10-30 06:00,30,121.61,121.63,121.52,121.58,28758
20091201|2009-10-30 06:30,30,121.58,121.64,121.57,121.59,19406
20091201|2009-10-30 07:00,30,121.59,121.68,121.57,121.63,20637
20091201|2009-10-30 07:30,30,121.62,121.7,121.57,121.69,33459
20091201|2009-10-30 08:00,30,121.7,121.72,121.6,121.62,26717
20091201|2009-10-30 08:30,30,121.62,121.71,121.53,121.57,83779
20091201|2009-10-30 09:00,30,121.57,121.73,121.55,121.69,53427
20091201|2009-10-30 09:30,30,121.68,121.7,121.61,121.63,30021
20091201|2009-10-30 10:00,30,121.63,121.69,121.62,121.63,29283
20091201|2009-10-30 10:30,30,121.63,121.94,121.63,121.9,93557
20091201|2009-10-30 11:00,30,121.9,121.97,121.83,121.96,83546
20091201|2009-10-30 11:30,30,121.96,122.05,121.93,121.96,54272
20091201|2009-10-30 12:00,30,121.96,122.1,121.94,122.02,32083
20091201|2009-10-30 12:30,30,122.02,122.08,122.02,122.05,13820
20091201|2009-10-30 13:00,30,122.05,122.06,122.01,122.05,7849
20091201|2009-10-30 13:30,30,122.06,122.07,122.03,122.05,2304
20091201|2009-10-30 14:00,30,122.05,122.07,122.04,122.06,795
20091201|2009-10-30 14:30,30,122.06,122.07,122.04,122.06,709
20091201|2009-10-30 15:00,30,122.06,122.08,122.06,122.08,57
20091201|2009-10-30 15:30,30,122.08,122.14,122.06,122.08,1279
20091201|2009-10-30 16:00,30,122.06,122.06,122.06,122.06,14
20091201|2009-11-02 01:00,2,121.98,122.02,121.91,121.92,20508
20091201|2009-11-02 01:30,2,121.92,121.98,121.88,121.94,22652
20091201|2009-11-02 02:00,2,121.94,122.06,121.9,122.01,34202
20091201|2009-11-02 02:30,2,122.01,122.08,121.98,122.04,30946
20091201|2009-11-02 03:00,2,122.05,122.08,121.94,121.95,28343
20091201|2009-11-02 03:30,2,121.95,122.03,121.92,121.92,28286
20091201|2009-11-02 04:00,2,121.93,121.97,121.77,121.83,58286
20091201|2009-11-02 04:30,2,121.83,121.98,121.8,121.97,32688
20091201|2009-11-02 05:00,2,121.98,122.02,121.95,121.99,18458
20091201|2009-11-02 05:30,2,121.99,122,121.92,121.92,10083
20091201|2009-11-02 06:00,2,121.93,122.02,121.92,121.98,12404
20091201|2009-11-02 06:30,2,121.98,122.06,121.97,122.04,16107
20091201|2009-11-02 07:00,2,122.03,122.07,122.02,122.05,15722
20091201|2009-11-02 07:30,2,122.05,122.07,121.97,122.03,25944
20091201|2009-11-02 08:00,2,122.02,122.12,122.01,122.08,25802
20091201|2009-11-02 08:30,2,122.08,122.1,121.84,121.86,48042
20091201|2009-11-02 09:00,2,121.86,121.94,121.82,121.9,66661
20091201|2009-11-02 09:30,2,121.89,122.01,121.83,122,31431
20091201|2009-11-02 10:00,2,122,122.01,121.9,121.96,32307
20091201|2009-11-02 10:30,2,121.96,121.97,121.88,121.9,30268
20091201|2009-11-02 11:00,2,121.9,121.97,121.88,121.91,25788
20091201|2009-11-02 11:30,2,121.91,122.02,121.91,121.98,8009
20091201|2009-11-02 12:00,2,121.98,122,121.96,121.96,2317
20091201|2009-11-02 12:30,2,121.97,122.02,121.95,121.98,7517
20091201|2009-11-02 13:00,2,121.98,122,121.91,121.92,2212
20091201|2009-11-02 13:30,2,121.93,121.94,121.9,121.93,525
20091201|2009-11-02 14:00,2,121.93,121.93,121.9,121.93,165
20091201|2009-11-02 14:30,2,121.91,121.91,121.88,121.91,552
20091201|2009-11-02 15:00,2,121.87,121.87,121.87,121.87,25
20091201|2009-11-03 01:00,3,121.94,122.04,121.92,122.01,10775
20091201|2009-11-03 01:30,3,122.01,122.06,121.97,121.98,10933
20091201|2009-11-03 02:00,3,121.98,122.09,121.95,122.06,26051
20091201|2009-11-03 02:30,3,122.07,122.09,122.01,122.06,17171
20091201|2009-11-03 03:00,3,122.06,122.07,122.01,122.05,13758
20091201|2009-11-03 03:30,3,122.05,122.21,122.05,122.21,51743
20091201|2009-11-03 04:00,3,122.2,122.44,122.19,122.32,105957
20091201|2009-11-03 04:30,3,122.32,122.33,122.24,122.27,37663
20091201|2009-11-03 05:00,3,122.26,122.31,122.25,122.25,17862
20091201|2009-11-03 05:30,3,122.25,122.29,122.24,122.27,11350
20091201|2009-11-03 06:00,3,122.27,122.29,122.2,122.23,22533
20091201|2009-11-03 06:30,3,122.22,122.23,122.17,122.17,21850
20091201|2009-11-03 07:00,3,122.18,122.18,122.1,122.13,43602
20091201|2009-11-03 07:30,3,122.13,122.2,122.12,122.14,34728
20091201|2009-11-03 08:00,3,122.13,122.17,122.03,122.06,45726
20091201|2009-11-03 08:30,3,122.06,122.09,121.88,121.95,121732
20091201|2009-11-03 09:00,3,121.95,121.96,121.81,121.93,85883
20091201|2009-11-03 09:30,3,121.93,121.93,121.67,121.76,83500
20091201|2009-11-03 10:00,3,121.76,121.78,121.67,121.73,42742
20091201|2009-11-03 10:30,3,121.73,121.73,121.56,121.63,41172
20091201|2009-11-03 11:00,3,121.63,121.68,121.58,121.65,16497
20091201|2009-11-03 11:30,3,121.64,121.64,121.56,121.58,10327
20091201|2009-11-03 12:00,3,121.59,121.59,121.45,121.56,13996
20091201|2009-11-03 12:30,3,121.56,121.57,121.52,121.52,1305
20091201|2009-11-03 13:00,3,121.51,121.58,121.5,121.53,900
20091201|2009-11-03 13:30,3,121.55,121.59,121.53,121.58,539
20091201|2009-11-03 14:00,3,121.58,121.58,121.51,121.51,500
20091201|2009-11-03 14:30,3,121.52,121.56,121.49,121.53,845
20091201|2009-11-03 15:00,3,121.55,121.55,121.55,121.55,22
20091201|2009-11-04 01:00,4,121.6,121.62,121.48,121.49,20782
20091201|2009-11-04 01:30,4,121.49,121.5,121.33,121.43,41114
20091201|2009-11-04 02:00,4,121.42,121.46,121.25,121.3,43810
20091201|2009-11-04 02:30,4,121.29,121.37,121.24,121.35,40021
20091201|2009-11-04 03:00,4,121.35,121.4,121.3,121.36,32395
20091201|2009-11-04 03:30,4,121.36,121.38,121.27,121.36,25167
20091201|2009-11-04 04:00,4,121.36,121.43,121.35,121.38,23513
20091201|2009-11-04 04:30,4,121.38,121.39,121.27,121.35,30085
20091201|2009-11-04 05:00,4,121.36,121.43,121.33,121.38,18704
20091201|2009-11-04 05:30,4,121.38,121.41,121.34,121.35,14524
20091201|2009-11-04 06:00,4,121.35,121.4,121.32,121.35,14227
20091201|2009-11-04 06:30,4,121.35,121.38,121.28,121.31,26091
20091201|2009-11-04 07:00,4,121.32,121.35,121.22,121.26,44574
20091201|2009-11-04 07:30,4,121.27,121.33,121.24,121.3,19229
20091201|2009-11-04 08:00,4,121.29,121.34,121.23,121.24,30806
20091201|2009-11-04 08:30,4,121.24,121.29,121.14,121.29,59302
20091201|2009-11-04 09:00,4,121.29,121.36,121.22,121.32,56350
20091201|2009-11-04 09:30,4,121.32,121.36,121.27,121.33,29707
20091201|2009-11-04 10:00,4,121.34,121.35,121.22,121.26,36911
20091201|2009-11-04 10:30,4,121.26,121.32,121.26,121.27,19161
20091201|2009-11-04 11:00,4,121.27,121.35,121.27,121.32,13825
20091201|2009-11-04 11:30,4,121.32,121.35,121.3,121.32,10251
20091201|2009-11-04 12:00,4,121.32,121.33,121.24,121.25,3106
20091201|2009-11-04 12:30,4,121.25,121.32,121.24,121.31,2373
20091201|2009-11-04 13:00,4,121.3,121.38,120.91,121.12,24035
20091201|2009-11-04 13:30,4,121.12,121.12,120.97,121.03,7632
20091201|2009-11-04 14:00,4,121.04,121.09,121.01,121.07,5093
20091201|2009-11-04 14:30,4,121.08,121.13,121.07,121.1,2766
20091201|2009-11-04 15:00,4,121.1,121.1,121.1,121.1,32
20091201|2009-11-05 01:00,5,121.12,121.28,121.12,121.25,21031
20091201|2009-11-05 01:30,5,121.25,121.28,121.17,121.18,13836
20091201|2009-11-05 02:00,5,121.18,121.26,121.18,121.25,18325
20091201|2009-11-05 02:30,5,121.25,121.45,121.24,121.4,58294
20091201|2009-11-05 03:00,5,121.4,121.42,121.24,121.24,39448
20091201|2009-11-05 03:30,5,121.25,121.28,121.14,121.22,73706
20091201|2009-11-05 04:00,5,121.22,121.24,121.12,121.22,37957
20091201|2009-11-05 04:30,5,121.22,121.23,121.16,121.16,18745
20091201|2009-11-05 05:00,5,121.17,121.22,121.14,121.21,23307
20091201|2009-11-05 05:30,5,121.21,121.26,121.13,121.2,26688
20091201|2009-11-05 06:00,5,121.2,121.21,120.96,120.99,97966
20091201|2009-11-05 06:30,5,120.99,121.02,120.93,120.99,41713
20091201|2009-11-05 07:00,5,120.99,121.14,120.98,121.05,32447
20091201|2009-11-05 07:30,5,121.06,121.1,120.66,120.69,144802
20091201|2009-11-05 08:00,5,120.69,120.98,120.66,120.93,103465
20091201|2009-11-05 08:30,5,120.93,121.09,120.91,120.97,69796
20091201|2009-11-05 09:00,5,120.96,121.1,120.96,121,38356
20091201|2009-11-05 09:30,5,121.01,121.04,120.93,121,30543
20091201|2009-11-05 10:00,5,121,121.1,120.94,121,35315
20091201|2009-11-05 10:30,5,121,121.09,121,121.07,16238
20091201|2009-11-05 11:00,5,121.07,121.08,121.02,121.08,12027
20091201|2009-11-05 11:30,5,121.07,121.12,121.06,121.08,11346
20091201|2009-11-05 12:00,5,121.08,121.1,121.07,121.08,605
20091201|2009-11-05 12:30,5,121.08,121.08,121.04,121.06,680
20091201|2009-11-05 13:00,5,121.05,121.09,121.05,121.07,217
20091201|2009-11-05 13:30,5,121.07,121.08,121.05,121.08,387
20091201|2009-11-05 14:00,5,121.08,121.09,121.05,121.05,159
20091201|2009-11-05 14:30,5,121.07,121.14,121.06,121.1,1570
20091201|2009-11-05 15:00,5,121.07,121.07,121.07,121.07,57
20091201|2009-11-06 01:00,6,121.13,121.17,120.96,120.99,17307
20091201|2009-11-06 01:30,6,120.99,121.08,120.98,121.04,11673
20091201|2009-11-06 02:00,6,121.04,121.07,120.98,121.02,11883
20091201|2009-11-06 02:30,6,121.03,121.14,121.02,121.12,19334
20091201|2009-11-06 03:00,6,121.12,121.13,121.06,121.1,26119
20091201|2009-11-06 03:30,6,121.09,121.17,121.05,121.07,29169
20091201|2009-11-06 04:00,6,121.07,121.1,121,121.02,22510
20091201|2009-11-06 04:30,6,121.02,121.03,120.87,120.9,38058
20091201|2009-11-06 05:00,6,120.9,121.02,120.9,120.94,25941
20091201|2009-11-06 05:30,6,120.94,120.97,120.89,120.93,18551
20091201|2009-11-06 06:00,6,120.93,121,120.93,120.98,17986
20091201|2009-11-06 06:30,6,120.97,120.99,120.9,120.94,14510
20091201|2009-11-06 07:00,6,120.94,121.18,120.91,121.12,36130
20091201|2009-11-06 07:30,6,121.12,121.36,121.04,121.28,151747
20091201|2009-11-06 08:00,6,121.28,121.29,121.14,121.23,63564
20091201|2009-11-06 08:30,6,121.22,121.23,120.85,120.86,113650
20091201|2009-11-06 09:00,6,120.86,121.08,120.82,121.06,69119
20091201|2009-11-06 09:30,6,121.07,121.12,120.95,120.98,39290
20091201|2009-11-06 10:00,6,120.98,121.05,120.92,120.96,41078
20091201|2009-11-06 10:30,6,120.96,120.97,120.83,120.84,29368
20091201|2009-11-06 11:00,6,120.85,120.86,120.72,120.74,26160
20091201|2009-11-06 11:30,6,120.73,120.82,120.73,120.81,4509
20091201|2009-11-06 12:00,6,120.81,120.81,120.77,120.78,1604
20091201|2009-11-06 12:30,6,120.77,120.79,120.75,120.75,664
20091201|2009-11-06 13:00,6,120.76,120.8,120.76,120.78,362
20091201|2009-11-06 13:30,6,120.79,120.86,120.78,120.84,1426
20091201|2009-11-06 14:00,6,120.84,120.85,120.8,120.8,622
20091201|2009-11-06 14:30,6,120.8,120.84,120.78,120.84,604
20091201|2009-11-06 15:00,6,120.85,120.85,120.85,120.85,51
20091201|2009-11-09 01:00,9,120.73,120.87,120.71,120.85,16122
20091201|2009-11-09 01:30,9,120.85,120.85,120.75,120.78,14109
20091201|2009-11-09 02:00,9,120.77,120.8,120.72,120.78,20143
20091201|2009-11-09 02:30,9,120.78,120.95,120.74,120.94,30822
20091201|2009-11-09 03:00,9,120.94,120.98,120.9,120.93,25997
20091201|2009-11-09 03:30,9,120.92,120.98,120.9,120.92,25458
20091201|2009-11-09 04:00,9,120.91,120.99,120.9,120.97,16511
20091201|2009-11-09 04:30,9,120.96,121.02,120.95,120.99,20478
20091201|2009-11-09 05:00,9,120.99,121.01,120.92,121,26083
20091201|2009-11-09 05:30,9,120.99,121.04,120.98,121,21072
20091201|2009-11-09 06:00,9,121.01,121.02,120.98,121,11193
20091201|2009-11-09 06:30,9,120.99,121,120.92,120.94,10578
20091201|2009-11-09 07:00,9,120.93,121.04,120.93,121.04,12347
20091201|2009-11-09 07:30,9,121.03,121.09,121.02,121.09,19524
20091201|2009-11-09 08:00,9,121.09,121.17,121.08,121.16,40216
20091201|2009-11-09 08:30,9,121.17,121.31,121.15,121.28,74983
20091201|2009-11-09 09:00,9,121.27,121.29,121.24,121.27,41918
20091201|2009-11-09 09:30,9,121.27,121.39,121.26,121.38,40056
20091201|2009-11-09 10:00,9,121.38,121.38,121.28,121.29,26669
20091201|2009-11-09 10:30,9,121.29,121.33,121.27,121.32,13221
20091201|2009-11-09 11:00,9,121.33,121.35,121.31,121.34,5174
20091201|2009-11-09 11:30,9,121.33,121.34,121.29,121.31,4628
20091201|2009-11-09 12:00,9,121.31,121.35,121.28,121.35,5177
20091201|2009-11-09 12:30,9,121.35,121.35,121.31,121.32,782
20091201|2009-11-09 13:00,9,121.32,121.32,121.28,121.3,635
20091201|2009-11-09 13:30,9,121.29,121.29,121.25,121.26,1730
20091201|2009-11-09 14:00,9,121.25,121.26,121.24,121.25,496
20091201|2009-11-09 14:30,9,121.25,121.27,121.23,121.24,933
20091201|2009-11-09 15:00,9,121.23,121.23,121.23,121.23,20
20091201|2009-11-10 01:00,10,121.29,121.34,121.23,121.24,12947
20091201|2009-11-10 01:30,10,121.24,121.29,121.18,121.27,17536
20091201|2009-11-10 02:00,10,121.27,121.41,121.23,121.39,33623
20091201|2009-11-10 02:30,10,121.39,121.41,121.34,121.36,23258
20091201|2009-11-10 03:00,10,121.36,121.38,121.31,121.35,18842
20091201|2009-11-10 03:30,10,121.35,121.54,121.34,121.52,46417
20091201|2009-11-10 04:00,10,121.53,121.73,121.52,121.64,114028
20091201|2009-11-10 04:30,10,121.64,121.7,121.61,121.67,43034
20091201|2009-11-10 05:00,10,121.66,121.71,121.64,121.69,27420
20091201|2009-11-10 05:30,10,121.7,121.71,121.63,121.67,16962
20091201|2009-11-10 06:00,10,121.67,121.72,121.63,121.7,23597
20091201|2009-11-10 06:30,10,121.7,121.74,121.69,121.7,17816
20091201|2009-11-10 07:00,10,121.7,121.77,121.69,121.71,31953
20091201|2009-11-10 07:30,10,121.72,121.81,121.71,121.75,30258
20091201|2009-11-10 08:00,10,121.75,121.78,121.71,121.73,22608
20091201|2009-11-10 08:30,10,121.73,121.74,121.66,121.7,49308
20091201|2009-11-10 09:00,10,121.7,121.71,121.63,121.63,32734
20091201|2009-11-10 09:30,10,121.64,121.71,121.63,121.66,31134
20091201|2009-11-10 10:00,10,121.66,121.75,121.65,121.69,35091
20091201|2009-11-10 10:30,10,121.69,121.7,121.61,121.65,19931
20091201|2009-11-10 11:00,10,121.65,121.66,121.56,121.59,16639
20091201|2009-11-10 11:30,10,121.59,121.59,121.55,121.55,7680
20091201|2009-11-10 12:00,10,121.55,121.58,121.46,121.46,9898
20091201|2009-11-10 12:30,10,121.46,121.53,121.45,121.48,3096
20091201|2009-11-10 13:00,10,121.48,121.49,121.46,121.48,857
20091201|2009-11-10 13:30,10,121.48,121.51,121.46,121.5,1604
20091201|2009-11-10 14:00,10,121.5,121.51,121.47,121.5,129
20091201|2009-11-10 14:30,10,121.49,121.51,121.48,121.49,814
20091201|2009-11-10 15:00,10,121.5,121.5,121.5,121.5,11
20091201|2009-11-11 01:00,11,121.58,121.58,121.38,121.39,29254
20091201|2009-11-11 01:30,11,121.38,121.42,121.34,121.41,19811
20091201|2009-11-11 02:00,11,121.41,121.49,121.4,121.45,23298
20091201|2009-11-11 02:30,11,121.44,121.46,121.38,121.41,17253
20091201|2009-11-11 03:00,11,121.42,121.48,121.39,121.42,23198
20091201|2009-11-11 03:30,11,121.42,121.44,121.29,121.33,61769
20091201|2009-11-11 04:00,11,121.34,121.34,121.25,121.28,39679
20091201|2009-11-11 04:30,11,121.27,121.49,121.24,121.45,63435
20091201|2009-11-11 05:00,11,121.45,121.49,121.43,121.44,18008
20091201|2009-11-11 05:30,11,121.44,121.45,121.35,121.35,24387
20091201|2009-11-11 06:00,11,121.35,121.37,121.31,121.35,16993
20091201|2009-11-11 06:30,11,121.34,121.41,121.31,121.41,13456
20091201|2009-11-11 07:00,11,121.41,121.65,121.41,121.64,48902
20091201|2009-11-11 07:30,11,121.64,121.65,121.58,121.62,28635
20091201|2009-11-11 08:00,11,121.62,121.65,121.53,121.55,24463
20091201|2009-11-11 08:30,11,121.56,121.62,121.53,121.56,27878
20091201|2009-11-11 09:00,11,121.56,121.62,121.53,121.58,18784
20091201|2009-11-11 09:30,11,121.59,121.71,121.57,121.68,32848
20091201|2009-11-11 10:00,11,121.68,121.76,121.67,121.67,31586
20091201|2009-11-11 10:30,11,121.67,121.68,121.63,121.68,13574
20091201|2009-11-11 11:00,11,121.68,121.7,121.66,121.66,4121
20091201|2009-11-11 11:30,11,121.66,121.73,121.64,121.71,5405
20091201|2009-11-11 12:00,11,121.71,121.71,121.69,121.69,633
20091201|2009-11-11 12:30,11,121.68,121.7,121.67,121.68,433
20091201|2009-11-11 13:00,11,121.68,121.69,121.6,121.6,1648
20091201|2009-11-11 13:30,11,121.6,121.63,121.6,121.62,602
20091201|2009-11-11 14:00,11,121.62,121.63,121.59,121.59,172
20091201|2009-11-11 14:30,11,121.6,121.6,121.57,121.57,448
20091201|2009-11-11 15:00,11,121.57,121.57,121.57,121.57,52
20091201|2009-11-12 01:00,12,121.7,121.87,121.68,121.84,25032
20091201|2009-11-12 01:30,12,121.84,121.95,121.83,121.89,22692
20091201|2009-11-12 02:00,12,121.88,121.96,121.85,121.87,30567
20091201|2009-11-12 02:30,12,121.87,121.89,121.83,121.86,28649
20091201|2009-11-12 03:00,12,121.86,121.94,121.86,121.92,22340
20091201|2009-11-12 03:30,12,121.92,121.95,121.82,121.88,42505
20091201|2009-11-12 04:00,12,121.88,121.89,121.74,121.77,40221
20091201|2009-11-12 04:30,12,121.77,121.78,121.61,121.63,58776
20091201|2009-11-12 05:00,12,121.63,121.69,121.59,121.67,25285
20091201|2009-11-12 05:30,12,121.67,121.7,121.66,121.67,17257
20091201|2009-11-12 06:00,12,121.67,121.71,121.64,121.69,16431
20091201|2009-11-12 06:30,12,121.7,121.7,121.61,121.62,14012
20091201|2009-11-12 07:00,12,121.62,121.63,121.32,121.36,94056
20091201|2009-11-12 07:30,12,121.36,121.45,121.33,121.43,58941
20091201|2009-11-12 08:00,12,121.43,121.48,121.36,121.41,40627
20091201|2009-11-12 08:30,12,121.41,121.47,121.34,121.37,51455
20091201|2009-11-12 09:00,12,121.37,121.46,121.35,121.42,39372
20091201|2009-11-12 09:30,12,121.42,121.49,121.37,121.48,38535
20091201|2009-11-12 10:00,12,121.49,121.61,121.48,121.58,60177
20091201|2009-11-12 10:30,12,121.57,121.58,121.45,121.46,21540
20091201|2009-11-12 11:00,12,121.46,121.47,121.4,121.41,14050
20091201|2009-11-12 11:30,12,121.41,121.42,121.36,121.36,8010
20091201|2009-11-12 12:00,12,121.36,121.36,121.2,121.34,20098
20091201|2009-11-12 12:30,12,121.33,121.41,121.31,121.4,2087
20091201|2009-11-12 13:00,12,121.4,121.45,121.38,121.44,1288
20091201|2009-11-12 13:30,12,121.45,121.49,121.43,121.48,2969
20091201|2009-11-12 14:00,12,121.47,121.48,121.45,121.45,719
20091201|2009-11-12 14:30,12,121.45,121.47,121.44,121.46,982
20091201|2009-11-12 15:00,12,121.47,121.47,121.47,121.47,41
20091201|2009-11-13 01:00,13,121.54,121.73,121.52,121.73,34998
20091201|2009-11-13 01:30,13,121.73,121.79,121.67,121.67,24595
20091201|2009-11-13 02:00,13,121.67,121.73,121.58,121.6,30635
20091201|2009-11-13 02:30,13,121.6,121.72,121.6,121.67,23585
20091201|2009-11-13 03:00,13,121.67,121.68,121.62,121.65,22375
20091201|2009-11-13 03:30,13,121.65,121.66,121.59,121.64,22640
20091201|2009-11-13 04:00,13,121.64,121.74,121.63,121.65,34173
20091201|2009-11-13 04:30,13,121.65,121.71,121.65,121.69,18120
20091201|2009-11-13 05:00,13,121.69,121.71,121.65,121.69,11681
20091201|2009-11-13 05:30,13,121.69,121.7,121.66,121.68,14042
20091201|2009-11-13 06:00,13,121.68,121.76,121.66,121.69,27535
20091201|2009-11-13 06:30,13,121.69,121.71,121.65,121.68,11207
20091201|2009-11-13 07:00,13,121.68,121.69,121.53,121.57,31802
20091201|2009-11-13 07:30,13,121.56,121.57,121.26,121.39,112494
20091201|2009-11-13 08:00,13,121.4,121.5,121.4,121.44,48932
20091201|2009-11-13 08:30,13,121.44,121.58,121.44,121.54,59677
20091201|2009-11-13 09:00,13,121.54,121.55,121.31,121.37,69308
20091201|2009-11-13 09:30,13,121.37,121.44,121.16,121.24,75928
20091201|2009-11-13 10:00,13,121.24,121.35,121.23,121.32,43779
20091201|2009-11-13 10:30,13,121.31,121.36,121.25,121.34,28830
20091201|2009-11-13 11:00,13,121.34,121.34,121.3,121.32,8158
20091201|2009-11-13 11:30,13,121.32,121.36,121.31,121.34,5374
20091201|2009-11-13 12:00,13,121.34,121.35,121.25,121.29,3341
20091201|2009-11-13 12:30,13,121.3,121.33,121.29,121.32,1224
20091201|2009-11-13 13:00,13,121.31,121.35,121.3,121.34,618
20091201|2009-11-13 13:30,13,121.34,121.38,121.34,121.35,1057
20091201|2009-11-13 14:00,13,121.37,121.39,121.37,121.37,541
20091201|2009-11-13 14:30,13,121.38,121.42,121.37,121.42,850
20091201|2009-11-13 15:00,13,121.42,121.42,121.42,121.42,28
20091201|2009-11-16 01:00,16,121.38,121.44,121.36,121.39,10594
20091201|2009-11-16 01:30,16,121.39,121.41,121.33,121.38,9304
20091201|2009-11-16 02:00,16,121.38,121.41,121.33,121.37,15290
20091201|2009-11-16 02:30,16,121.37,121.75,121.37,121.71,77953
20091201|2009-11-16 03:00,16,121.7,121.87,121.51,121.76,68619
20091201|2009-11-16 03:30,16,121.76,121.85,121.46,121.81,30878
20091201|2009-11-16 04:00,16,121.82,121.89,121.7,121.79,36935
20091201|2009-11-16 04:30,16,121.79,121.87,121.78,121.83,21409
20091201|2009-11-16 05:00,16,121.83,121.85,121.78,121.82,15450
20091201|2009-11-16 05:30,16,121.81,121.93,121.8,121.89,25537
20091201|2009-11-16 06:00,16,121.9,121.94,121.83,121.92,17511
20091201|2009-11-16 06:30,16,121.92,121.93,121.55,121.88,15742
20091201|2009-11-16 07:00,16,121.88,121.95,121.86,121.91,19721
20091201|2009-11-16 07:30,16,121.91,121.99,121.83,121.91,58867
20091201|2009-11-16 08:00,16,121.91,121.91,121.81,121.83,25270
20091201|2009-11-16 08:30,16,121.83,121.9,121.71,121.78,46323
20091201|2009-11-16 09:00,16,121.79,121.93,121.75,121.93,31815
20091201|2009-11-16 09:30,16,121.93,121.94,121.63,121.88,23484
20091201|2009-11-16 10:00,16,121.87,121.89,121.37,121.84,28538
20091201|2009-11-16 10:30,16,121.85,121.91,121.82,121.89,13743
20091201|2009-11-16 11:00,16,121.88,121.98,121.85,121.95,13073
20091201|2009-11-16 11:30,16,121.95,122.07,121.95,121.99,17332
20091201|2009-11-16 12:00,16,122,122.07,122,122.02,4409
20091201|2009-11-16 12:30,16,122.02,122.1,122.02,122.08,6119
20091201|2009-11-16 13:00,16,122.08,122.11,122.07,122.1,1565
20091201|2009-11-16 13:30,16,122.09,122.12,122.08,122.1,1246
20091201|2009-11-16 14:00,16,122.1,122.12,122.09,122.12,458
20091201|2009-11-16 14:30,16,122.12,122.12,122.07,122.07,983
20091201|2009-11-16 15:00,16,122.06,122.06,122.06,122.06,24
20091201|2009-11-17 01:00,17,122.04,122.11,122,122.1,21229
20091201|2009-11-17 01:30,17,122.11,122.14,122.04,122.08,23064
20091201|2009-11-17 02:00,17,122.08,122.1,121.89,122.02,25205
20091201|2009-11-17 02:30,17,122.02,122.1,121.99,122.01,26437
20091201|2009-11-17 03:00,17,122.01,122.09,121.86,121.87,43064
20091201|2009-11-17 03:30,17,121.86,122.03,121.84,121.93,38176
20091201|2009-11-17 04:00,17,121.92,121.95,121.83,121.87,28119
20091201|2009-11-17 04:30,17,121.87,121.94,121.83,121.9,20686
20091201|2009-11-17 05:00,17,121.91,121.95,121.84,121.84,17761
20091201|2009-11-17 05:30,17,121.84,121.95,121.83,121.93,20651
20091201|2009-11-17 06:00,17,121.93,121.96,121.9,121.92,15133
20091201|2009-11-17 06:30,17,121.91,121.95,121.83,121.91,23127
20091201|2009-11-17 07:00,17,121.91,122.05,121.88,121.99,26799
20091201|2009-11-17 07:30,17,122,122.01,121.82,121.9,65516
20091201|2009-11-17 08:00,17,121.9,122.05,121.9,122.02,50695
20091201|2009-11-17 08:30,17,122.02,122.11,121.91,122.05,63892
20091201|2009-11-17 09:00,17,122.04,122.18,121.91,122.15,47770
20091201|2009-11-17 09:30,17,122.15,122.26,122.12,122.18,70774
20091201|2009-11-17 10:00,17,122.18,122.29,122.12,122.27,43224
20091201|2009-11-17 10:30,17,122.27,122.33,121.92,122.32,21624
20091201|2009-11-17 11:00,17,122.32,122.34,122.21,122.26,16775
20091201|2009-11-17 11:30,17,122.26,122.26,122.2,122.24,5896
20091201|2009-11-17 12:00,17,122.24,122.28,122.24,122.25,1282
20091201|2009-11-17 12:30,17,122.25,122.25,122.2,122.22,1665
20091201|2009-11-17 13:00,17,122.21,122.24,122.2,122.24,437
20091201|2009-11-17 13:30,17,122.24,122.26,122.22,122.25,586
20091201|2009-11-17 14:00,17,122.24,122.26,122.21,122.23,398
20091201|2009-11-17 14:30,17,122.23,122.24,122.21,122.23,784
20091201|2009-11-17 15:00,17,122.22,122.22,122.22,122.22,24
20091201|2009-11-18 01:00,18,122.31,122.31,122.19,122.22,14154
20091201|2009-11-18 01:30,18,122.22,122.31,122.18,122.19,16774
20091201|2009-11-18 02:00,18,122.2,122.22,122.14,122.17,30136
20091201|2009-11-18 02:30,18,122.17,122.24,122.14,122.16,25784
20091201|2009-11-18 03:00,18,122.16,122.25,122.12,122.25,31127
20091201|2009-11-18 03:30,18,122.24,122.3,122.15,122.17,37203
20091201|2009-11-18 04:00,18,122.17,122.23,122.15,122.19,16323
20091201|2009-11-18 06:00,18,122.18,122.22,122.18,122.2,1394
20091201|2009-11-18 06:30,18,122.2,122.24,122.17,122.22,21829
20091201|2009-11-18 07:00,18,122.21,122.3,122.15,122.26,22778
20091201|2009-11-18 07:30,18,122.26,122.34,122.19,122.27,46702
20091201|2009-11-18 08:00,18,122.26,122.32,122.19,122.25,56359
20091201|2009-11-18 08:30,18,122.25,122.28,121.92,122.09,131803
20091201|2009-11-18 09:00,18,122.09,122.26,121.97,122.16,61335
20091201|2009-11-18 09:30,18,122.15,122.21,122.07,122.16,37191
20091201|2009-11-18 10:00,18,122.16,122.27,122.02,122.26,35184
20091201|2009-11-18 10:30,18,122.26,122.29,122.02,122.24,14490
20091201|2009-11-18 11:00,18,122.24,122.28,122.02,122.28,7702
20091201|2009-11-18 11:30,18,122.27,122.29,122.24,122.26,3245
20091201|2009-11-18 12:00,18,122.26,122.26,122.25,122.25,995
20091201|2009-11-18 12:30,18,122.25,122.26,122.23,122.24,541
20091201|2009-11-18 13:00,18,122.24,122.25,122.18,122.19,3057
20091201|2009-11-18 13:30,18,122.19,122.2,122.14,122.17,2188
20091201|2009-11-18 14:00,18,122.17,122.18,122.16,122.17,160
20091201|2009-11-18 14:30,18,122.18,122.19,122.14,122.15,544
20091201|2009-11-18 15:00,18,122.16,122.16,122.16,122.16,9
20091201|2009-11-19 01:00,19,122.24,122.27,122.13,122.15,16254
20091201|2009-11-19 01:30,19,122.16,122.2,122.13,122.19,9460
20091201|2009-11-19 02:00,19,122.2,122.28,122.16,122.19,24623
20091201|2009-11-19 02:30,19,122.19,122.25,122.09,122.15,33752
20091201|2009-11-19 03:00,19,122.15,122.21,122.07,122.08,43267
20091201|2009-11-19 03:30,19,122.07,122.2,122.07,122.16,50306
20091201|2009-11-19 04:00,19,122.17,122.18,122.1,122.14,25849
20091201|2009-11-19 04:30,19,122.14,122.25,122.06,122.11,30964
20091201|2009-11-19 05:00,19,122.1,122.18,122.1,122.17,20451
20091201|2009-11-19 05:30,19,122.16,122.3,122.12,122.29,28387
20091201|2009-11-19 06:00,19,122.29,122.31,122.25,122.27,18529
20091201|2009-11-19 06:30,19,122.28,122.28,122.19,122.19,17776
20091201|2009-11-19 07:00,19,122.19,122.23,122.15,122.21,19270
20091201|2009-11-19 07:30,19,122.21,122.41,122.16,122.4,60949
20091201|2009-11-19 08:00,19,122.4,122.42,122.19,122.37,49266
20091201|2009-11-19 08:30,19,122.38,122.42,122.21,122.38,64701
20091201|2009-11-19 09:00,19,122.38,122.44,122.15,122.42,57327
20091201|2009-11-19 09:30,19,122.42,122.49,122.35,122.47,51212
20091201|2009-11-19 10:00,19,122.47,122.5,122.11,122.44,37833
20091201|2009-11-19 10:30,19,122.45,122.48,122.37,122.4,23679
20091201|2009-11-19 11:00,19,122.4,122.45,122.38,122.42,12112
20091201|2009-11-19 11:30,19,122.42,122.46,122.4,122.43,5013
20091201|2009-11-19 12:00,19,122.42,122.47,122.41,122.43,1558
20091201|2009-11-19 12:30,19,122.42,122.43,122.39,122.41,1546
20091201|2009-11-19 13:00,19,122.41,122.43,122.4,122.41,643
20091201|2009-11-19 13:30,19,122.4,122.42,122.38,122.42,604
20091201|2009-11-19 14:00,19,122.42,122.45,122.42,122.43,433
20091201|2009-11-19 14:30,19,122.44,122.44,122.38,122.39,752
20091201|2009-11-19 15:00,19,122.38,122.38,122.38,122.38,16
20091201|2009-11-20 01:00,20,122.49,122.5,122.41,122.45,10830
20091201|2009-11-20 01:30,20,122.45,122.51,122.43,122.47,10898
20091201|2009-11-20 02:00,20,122.47,122.48,122.4,122.45,16534
20091201|2009-11-20 02:30,20,122.44,122.49,122.4,122.47,23418
20091201|2009-11-20 03:00,20,122.46,122.47,122.4,122.46,24085
20091201|2009-11-20 03:30,20,122.45,122.47,122.41,122.46,19253
20091201|2009-11-20 04:00,20,122.45,122.57,122.41,122.56,28999
20091201|2009-11-20 04:30,20,122.56,122.57,122.44,122.52,28159
20091201|2009-11-20 05:00,20,122.52,122.55,122.46,122.5,16617
20091201|2009-11-20 05:30,20,122.5,122.56,122.48,122.54,15468
20091201|2009-11-20 06:00,20,122.55,122.6,122.51,122.55,35470
20091201|2009-11-20 06:30,20,122.56,122.64,122.5,122.56,30302
20091201|2009-11-20 07:00,20,122.56,122.61,122.42,122.57,24628
20091201|2009-11-20 07:30,20,122.57,122.6,122.39,122.41,56290
20091201|2009-11-20 08:00,20,122.42,122.58,122.3,122.37,62072
20091201|2009-11-20 08:30,20,122.37,122.48,122.29,122.33,51017
20091201|2009-11-20 09:00,20,122.33,122.4,122.19,122.37,60928
20091201|2009-11-20 09:30,20,122.37,122.54,122.37,122.53,54522
20091201|2009-11-20 10:00,20,122.53,122.62,122.33,122.59,54274
20091201|2009-11-20 10:30,20,122.59,122.61,122.52,122.6,16940
20091201|2009-11-20 11:00,20,122.6,122.69,122.56,122.67,23413
20091201|2009-11-20 11:30,20,122.67,122.7,122.6,122.67,6164
20091201|2009-11-20 12:00,20,122.66,122.68,122.61,122.61,3218
20091201|2009-11-20 12:30,20,122.61,122.62,122.58,122.61,1725
20091201|2009-11-20 13:00,20,122.62,122.63,122.58,122.59,2681
20091201|2009-11-20 13:30,20,122.59,122.62,122.58,122.61,506
20091201|2009-11-20 14:00,20,122.61,122.61,122.56,122.57,796
20091201|2009-11-20 14:30,20,122.57,122.6,122.56,122.59,806
20091201|2009-11-20 15:00,20,122.61,122.61,122.61,122.61,32
20091201|2009-11-23 01:00,23,122.56,122.59,122.52,122.53,12265
20091201|2009-11-23 01:30,23,122.53,122.55,122.46,122.47,18414
20091201|2009-11-23 02:00,23,122.47,122.51,122.39,122.39,27956
20091201|2009-11-23 02:30,23,122.39,122.45,122.34,122.38,30682
20091201|2009-11-23 03:00,23,122.38,122.43,122.32,122.39,35264
20091201|2009-11-23 03:30,23,122.38,122.43,122.35,122.42,19808
20091201|2009-11-23 04:00,23,122.42,122.46,122.36,122.37,24733
20091201|2009-11-23 04:30,23,122.37,122.38,122.28,122.33,31494
20091201|2009-11-23 05:00,23,122.33,122.39,122.32,122.37,16059
20091201|2009-11-23 05:30,23,122.37,122.43,122.35,122.43,8424
20091201|2009-11-23 06:00,23,122.42,122.43,122.34,122.34,10691
20091201|2009-11-23 06:30,23,122.35,122.36,122.31,122.33,11056
20091201|2009-11-23 07:00,23,122.33,122.42,122.33,122.41,14029
20091201|2009-11-23 07:30,23,122.41,122.43,122.33,122.36,27650
20091201|2009-11-23 08:00,23,122.37,122.51,122.33,122.38,29945
20091201|2009-11-23 08:30,23,122.38,122.41,122.27,122.33,38906
20091201|2009-11-23 09:00,23,122.34,122.47,122.32,122.45,44295
20091201|2009-11-23 09:30,23,122.46,122.49,122.41,122.44,25189
20091201|2009-11-23 10:00,23,122.45,122.46,122.35,122.41,15693
20091201|2009-11-23 10:30,23,122.42,122.47,122.41,122.46,12063
20091201|2009-11-23 11:00,23,122.47,122.48,122.45,122.46,4149
20091201|2009-11-23 11:30,23,122.46,122.47,122.41,122.41,4243
20091201|2009-11-23 12:00,23,122.41,122.49,122.41,122.48,2091
20091201|2009-11-23 12:30,23,122.48,122.49,122.46,122.49,1057
20091201|2009-11-23 13:00,23,122.48,122.51,122.46,122.47,2244
20091201|2009-11-23 13:30,23,122.46,122.51,122.46,122.51,698
20091201|2009-11-23 14:00,23,122.51,122.51,122.48,122.49,225
20091201|2009-11-23 14:30,23,122.48,122.53,122.47,122.47,992
20091201|2009-11-23 15:00,23,122.49,122.49,122.49,122.49,37
20091201|2009-11-24 01:00,24,122.68,122.75,122.65,122.69,22433
20091201|2009-11-24 01:30,24,122.69,122.71,122.64,122.66,17047
20091201|2009-11-24 02:00,24,122.67,122.7,122.59,122.61,29546
20091201|2009-11-24 02:30,24,122.61,122.68,122.6,122.62,43688
20091201|2009-11-24 03:00,24,122.62,122.66,122.58,122.64,29335
20091201|2009-11-24 03:30,24,122.64,122.67,122.58,122.6,27297
20091201|2009-11-24 04:00,24,122.59,122.75,122.56,122.58,29857
20091201|2009-11-24 04:30,24,122.57,122.62,122.48,122.55,41463
20091201|2009-11-24 05:00,24,122.55,122.66,122.54,122.61,32910
20091201|2009-11-24 05:30,24,122.61,122.66,122.55,122.63,18551
20091201|2009-11-24 06:00,24,122.64,122.64,122.55,122.56,11726
20091201|2009-11-24 06:30,24,122.56,122.64,122.12,122.58,13095
20091201|2009-11-24 07:00,24,122.58,122.62,122.56,122.61,16853
20091201|2009-11-24 07:30,24,122.6,122.68,122.57,122.61,43124
20091201|2009-11-24 08:00,24,122.61,122.63,122.53,122.59,30462
20091201|2009-11-24 08:30,24,122.6,122.7,122.58,122.63,49244
20091201|2009-11-24 09:00,24,122.64,122.75,122.61,122.7,51684
20091201|2009-11-24 09:30,24,122.7,122.73,122.12,122.71,30609
20091201|2009-11-24 10:00,24,122.71,122.75,122.69,122.7,22470
20091201|2009-11-24 10:30,24,122.7,122.77,122.67,122.72,25819
20091201|2009-11-24 11:00,24,122.72,122.75,122.59,122.69,11158
20091201|2009-11-24 11:30,24,122.68,122.71,122.62,122.63,9165
20091201|2009-11-24 12:00,24,122.63,122.7,122.63,122.66,5182
20091201|2009-11-24 12:30,24,122.67,122.74,122.67,122.72,1593
20091201|2009-11-24 13:00,24,122.72,122.74,122.7,122.73,679
20091201|2009-11-24 13:30,24,122.73,122.78,122.73,122.77,3425
20091201|2009-11-24 14:00,24,122.77,122.79,122.75,122.79,1093
20091201|2009-11-24 14:30,24,122.8,122.82,122.79,122.81,2399
20091201|2009-11-24 15:00,24,122.79,122.79,122.79,122.79,60
20091201|2009-11-25 01:00,25,122.8,122.84,122.68,122.68,20226
20091201|2009-11-25 01:30,25,122.69,122.73,122.67,122.69,7332
20091201|2009-11-25 02:00,25,122.69,122.71,122.61,122.69,22339
20091201|2009-11-25 02:30,25,122.68,122.69,122.63,122.63,11624
20091201|2009-11-25 03:00,25,122.66,122.77,122.65,122.75,30563
20091201|2009-11-25 03:30,25,122.75,122.75,122.68,122.73,34442
20091201|2009-11-25 04:00,25,122.73,122.8,122.66,122.73,38317
20091201|2009-11-25 04:30,25,122.74,122.84,122.72,122.83,36966
20091201|2009-11-25 05:00,25,122.82,122.86,122.71,122.83,32845
20091201|2009-11-25 05:30,25,122.84,122.89,122.77,122.83,31550
20091201|2009-11-25 06:00,25,122.83,122.87,122.8,122.87,22570
20091201|2009-11-25 06:30,25,122.87,122.87,122.83,122.85,10272
20091201|2009-11-25 07:00,25,122.84,122.88,122.74,122.77,30051
20091201|2009-11-25 07:30,25,122.77,122.86,122.67,122.79,63696
20091201|2009-11-25 08:00,25,122.79,122.85,122.67,122.78,46300
20091201|2009-11-25 08:30,25,122.78,122.81,122.7,122.71,35978
20091201|2009-11-25 09:00,25,122.71,122.78,122.61,122.73,50825
20091201|2009-11-25 09:30,25,122.73,122.76,122.65,122.65,22907
20091201|2009-11-25 10:00,25,122.66,122.87,122.6,122.65,34268
20091201|2009-11-25 10:30,25,122.65,122.8,122.57,122.59,23086
20091201|2009-11-25 11:00,25,122.59,122.61,122.55,122.56,12091
20091201|2009-11-25 11:30,25,122.56,122.88,122.53,122.54,9628
20091201|2009-11-25 12:00,25,122.54,122.75,122.54,122.72,11244
20091201|2009-11-25 12:30,25,122.72,122.77,122.72,122.76,2197
20091201|2009-11-25 13:00,25,122.76,122.8,122.74,122.75,2441
20091201|2009-11-25 13:30,25,122.76,122.77,122.74,122.75,500
20091201|2009-11-25 14:00,25,122.75,122.78,122.75,122.78,707
20091201|2009-11-25 14:30,25,122.78,122.8,122.77,122.79,1061
20091201|2009-11-25 15:00,25,122.8,122.8,122.8,122.8,34
20091201|2009-11-26 01:00,26,122.88,123.02,122.87,122.92,32613
20091201|2009-11-26 01:30,26,122.93,122.97,122.89,122.92,14298
20091201|2009-11-26 02:00,26,122.92,122.97,122.84,122.95,25828
20091201|2009-11-26 02:30,26,122.96,123.01,122.92,122.96,26058
20091201|2009-11-26 03:00,26,122.96,123.07,122.94,123.01,54570
20091201|2009-11-26 03:30,26,123.02,123.26,122.94,123.17,88174
20091201|2009-11-26 04:00,26,123.17,123.24,122.95,123.17,52616
20091201|2009-11-26 04:30,26,123.18,123.24,123.03,123.13,33645
20091201|2009-11-26 05:00,26,123.13,123.23,123.03,123.2,33885
20091201|2009-11-26 05:30,26,123.2,123.23,123.1,123.19,18440
20091201|2009-11-26 06:00,26,123.18,123.2,123.15,123.15,11322
20091201|2009-11-26 06:30,26,123.14,123.2,123.13,123.17,10818
20091201|2009-11-26 07:00,26,123.18,123.25,123.03,123.21,19727
20091201|2009-11-26 07:30,26,123.21,123.28,123.16,123.25,21186
20091201|2009-11-26 08:00,26,123.25,123.35,122.85,123.32,41291
20091201|2009-11-26 08:30,26,123.32,123.4,123.17,123.36,33678
20091201|2009-11-26 09:00,26,123.36,123.47,123.2,123.46,38304
20091201|2009-11-26 09:30,26,123.46,123.54,123.15,123.51,35392
20091201|2009-11-26 10:00,26,123.52,123.59,123.16,123.49,43162
20091201|2009-11-26 10:30,26,123.49,123.55,123.4,123.5,20766
20091201|2009-11-26 11:00,26,123.5,123.6,123.45,123.58,9071
20091201|2009-11-26 11:30,26,123.58,123.6,123.52,123.54,4020
20091201|2009-11-26 12:00,26,123.54,123.57,123.53,123.57,630
20091201|2009-11-26 12:30,26,123.57,123.69,123.57,123.68,2003
20091201|2009-11-26 13:00,26,123.69,123.69,123.63,123.64,522
20091201|2009-11-26 13:30,26,123.65,123.73,123.65,123.72,877
20091201|2009-11-26 14:00,26,123.72,123.73,123.69,123.72,464
20091201|2009-11-26 14:30,26,123.71,123.75,123.69,123.7,753
20091201|2009-11-26 15:00,26,123.66,123.66,123.66,123.66,162
20091201|2009-11-27 01:00,27,123.76,123.97,123.73,123.88,44099
20091201|2009-11-27 01:30,27,123.88,124.06,123.33,123.96,51215
20091201|2009-11-27 02:00,27,123.96,124.05,123.75,123.76,57539
20091201|2009-11-27 02:30,27,123.76,123.81,123.73,123.76,47223
20091201|2009-11-27 03:00,27,123.77,123.85,123.61,123.64,63877
20091201|2009-11-27 03:30,27,123.64,123.95,123.57,123.59,67050
20091201|2009-11-27 04:00,27,123.59,123.8,123.51,123.57,49876
20091201|2009-11-27 04:30,27,123.57,123.83,123.54,123.61,34940
20091201|2009-11-27 05:00,27,123.61,123.83,123.5,123.55,44791
20091201|2009-11-27 05:30,27,123.55,123.65,123.36,123.43,73809
20091201|2009-11-27 06:00,27,123.44,123.65,123.37,123.45,36708
20091201|2009-11-27 06:30,27,123.45,123.68,123.39,123.44,35468
20091201|2009-11-27 07:00,27,123.44,123.45,123.32,123.36,37139
20091201|2009-11-27 07:30,27,123.37,123.67,123.33,123.44,30908
20091201|2009-11-27 08:00,27,123.44,123.58,123.38,123.51,47147
20091201|2009-11-27 08:30,27,123.51,123.74,123.36,123.41,44176
20091201|2009-11-27 09:00,27,123.4,123.58,123.3,123.46,43927
20091201|2009-11-27 09:30,27,123.47,123.5,123.37,123.39,23264
20091201|2009-11-27 10:00,27,123.39,124,123.38,123.54,30024
20091201|2009-11-27 10:30,27,123.55,123.56,123.39,123.53,8907
20091201|2009-11-27 11:00,27,123.54,123.59,123.51,123.58,5411
20091201|2009-11-27 11:30,27,123.59,123.67,123.58,123.62,8683
20091201|2009-11-27 12:00,27,123.61,123.65,123.6,123.65,2731
20091201|2009-11-27 12:30,27,123.65,123.67,123.63,123.67,1853
20091201|2009-11-27 13:00,27,123.65,123.65,123.63,123.64,45
20091201|2009-11-27 13:30,27,123.64,123.64,123.64,123.64,27
20091201|2009-11-27 14:00,27,123.63,123.64,123.61,123.62,85
20091201|2009-11-27 14:30,27,123.61,123.65,123.61,123.64,250
20091201|2009-11-27 15:00,27,123.65,123.65,123.65,123.65,72
20091201|2009-11-30 01:00,30,123.56,123.56,123.46,123.51,19728
20091201|2009-11-30 01:30,30,123.51,123.63,123.5,123.62,20422
20091201|2009-11-30 02:00,30,123.61,123.7,123.6,123.69,26367
20091201|2009-11-30 02:30,30,123.69,123.74,123.62,123.65,41305
20091201|2009-11-30 03:00,30,123.66,123.7,123.55,123.65,33918
20091201|2009-11-30 03:30,30,123.65,123.77,123.56,123.7,40370
20091201|2009-11-30 04:00,30,123.7,123.75,123.6,123.68,17635
20091201|2009-11-30 04:30,30,123.68,123.71,123.54,123.55,47929
20091201|2009-11-30 05:00,30,123.55,123.6,123.47,123.53,66641
20091201|2009-11-30 05:30,30,123.54,123.58,123.51,123.52,25757
20091201|2009-11-30 06:00,30,123.52,123.59,123.52,123.55,15828
20091201|2009-11-30 06:30,30,123.56,123.65,123.51,123.52,39533
20091201|2009-11-30 07:00,30,123.52,123.54,123.47,123.48,22830
20091201|2009-11-30 07:30,30,123.49,123.56,123.44,123.48,24655
20091201|2009-11-30 08:00,30,123.48,123.55,123.45,123.5,36261
20091201|2009-11-30 08:30,30,123.5,123.65,123.47,123.5,55363
20091201|2009-11-30 09:00,30,123.51,123.63,123.5,123.56,41605
20091201|2009-11-30 09:30,30,123.61,123.64,123.54,123.57,43282
20091201|2009-11-30 10:00,30,123.57,123.67,123.53,123.6,61239
20091201|2009-11-30 10:30,30,123.6,123.62,123.54,123.57,20227
20091201|2009-11-30 11:00,30,123.57,123.64,123.56,123.63,10457
20091201|2009-11-30 11:30,30,123.63,123.65,123.57,123.6,6778
20091201|2009-11-30 12:00,30,123.61,123.63,123.58,123.61,2422
20091201|2009-11-30 12:30,30,123.62,123.66,123.61,123.62,2152
20091201|2009-11-30 13:00,30,123.62,123.62,123.6,123.62,721
20091201|2009-11-30 13:30,30,123.63,123.64,123.61,123.62,367
20091201|2009-11-30 14:00,30,123.62,123.65,123.62,123.63,509
20091201|2009-11-30 14:30,30,123.63,123.65,123.62,123.64,588
20091201|2009-11-30 15:00,30,123.64,123.64,123.64,123.64,14
20091201|2009-12-01 01:00,1,123.75,123.75,123.64,123.65,19497
20091201|2009-12-01 01:30,1,123.65,123.66,123.58,123.62,28325
20091201|2009-12-01 02:00,1,123.62,123.69,123.47,123.49,47556
20091201|2009-12-01 02:30,1,123.49,123.52,123.4,123.46,61895
20091201|2009-12-01 03:00,1,123.46,123.54,123.43,123.52,35654
20091201|2009-12-01 03:30,1,123.51,123.64,123.41,123.48,58101
20091201|2009-12-01 04:00,1,123.48,123.55,123.42,123.49,50526
20091201|2009-12-01 04:30,1,123.45,123.54,123.42,123.46,52460
20091201|2009-12-01 05:00,1,123.46,123.56,123.42,123.46,25419
20091201|2009-12-01 05:30,1,123.45,123.53,123.37,123.38,28085
20091201|2009-12-01 06:00,1,123.39,123.5,123.35,123.37,36446
20091201|2009-12-01 06:30,1,123.37,123.46,123.34,123.43,36526
20091201|2009-12-01 07:00,1,123.43,123.66,123.38,123.48,28323
20091201|2009-12-01 07:30,1,123.48,123.57,123.38,123.54,69437
20091201|2009-12-01 08:00,1,123.53,123.57,123.46,123.56,34412
20091201|2009-12-01 08:30,1,123.56,123.69,123.45,123.65,72220
20091201|2009-12-01 09:00,1,123.65,123.66,123.46,123.6,78155
20091201|2009-12-01 09:30,1,123.6,123.8,123.48,123.73,91678
20091201|2009-12-01 10:00,1,123.73,123.75,123.64,123.66,52842
20091201|2009-12-01 10:30,1,123.67,123.7,123.65,123.68,15261
20091201|2009-12-01 11:00,1,123.67,123.7,123.61,123.63,15616
20091201|2009-12-01 11:30,1,123.63,123.66,123.6,123.62,10436
20091201|2009-12-01 12:00,1,123.61,123.62,123.58,123.59,2189
20091201|2009-12-01 12:30,1,123.58,123.59,123.56,123.59,2328
20091201|2009-12-01 13:00,1,123.58,123.59,123.55,123.55,784
20091201|2009-12-01 13:30,1,123.56,123.56,123.47,123.48,4554
20091201|2009-12-01 14:00,1,123.48,123.52,123.47,123.51,1026
20091201|2009-12-01 14:30,1,123.53,123.53,123.45,123.45,1861
20091201|2009-12-01 15:00,1,123.45,123.45,123.45,123.45,20
20091201|2009-12-02 01:00,2,123.32,123.66,123.27,123.41,25521
20091201|2009-12-02 01:30,2,123.4,123.47,123.38,123.47,23807
20091201|2009-12-02 02:00,2,123.47,123.59,123.4,123.54,40757
20091201|2009-12-02 02:30,2,123.54,123.56,123.36,123.39,51755
20091201|2009-12-02 03:00,2,123.39,123.45,123.36,123.39,79048
20091201|2009-12-02 03:30,2,123.4,123.44,123.34,123.36,34024
20091201|2009-12-02 04:00,2,123.36,123.42,123.3,123.35,44951
20091201|2009-12-02 04:30,2,123.35,123.4,123.31,123.33,39187
20091201|2009-12-02 05:00,2,123.34,123.38,123.31,123.36,35767
20091201|2009-12-02 05:30,2,123.36,123.37,123.25,123.28,59153
20091201|2009-12-02 06:00,2,123.29,123.4,123.27,123.35,30537
20091201|2009-12-02 06:30,2,123.35,123.39,123.28,123.34,19407
20091201|2009-12-02 07:00,2,123.34,123.44,123.26,123.41,48251
20091201|2009-12-02 07:30,2,123.41,123.56,123.28,123.54,103647
20091201|2009-12-02 08:00,2,123.33,123.59,123.33,123.53,63927
20091201|2009-12-02 08:30,2,123.53,123.6,123.3,123.54,74476
20091201|2009-12-02 09:00,2,123.53,123.54,123.33,123.4,71432
20091201|2009-12-02 09:30,2,123.41,123.57,123.33,123.5,47779
20091201|2009-12-02 10:00,2,123.5,123.61,123.42,123.53,76792
20091201|2009-12-02 10:30,2,123.54,123.6,123.47,123.55,30623
20091201|2009-12-02 11:00,2,123.54,123.61,123.53,123.57,13663
20091201|2009-12-02 11:30,2,123.58,123.58,123.48,123.49,13407
20091201|2009-12-02 12:00,2,123.49,123.53,123.46,123.5,3178
20091201|2009-12-02 12:30,2,123.5,123.5,123.44,123.45,4520
20091201|2009-12-02 13:00,2,123.45,123.46,123.38,123.4,4097
20091201|2009-12-02 13:30,2,123.4,123.41,123.36,123.38,3616
20091201|2009-12-02 14:00,2,123.38,123.38,123.35,123.36,1400
20091201|2009-12-02 14:30,2,123.37,123.37,123.33,123.34,3178
20091201|2009-12-02 15:00,2,123.34,123.34,123.34,123.34,218
20091201|2009-12-03 01:00,3,123.23,123.24,123.16,123.21,46169
20091201|2009-12-03 01:30,3,123.2,123.21,123.15,123.18,43643
20091201|2009-12-03 02:00,3,123.19,123.27,123.16,123.21,42485
20091201|2009-12-03 02:30,3,123.21,123.23,123.08,123.13,63080
20091201|2009-12-03 03:00,3,123.13,123.19,123.05,123.09,58668
20091201|2009-12-03 03:30,3,123.09,123.18,122.99,123,83494
20091201|2009-12-03 04:00,3,123,123.12,122.97,123.07,60890
20091201|2009-12-03 04:30,3,123.07,123.09,123.03,123.09,45723
20091201|2009-12-03 05:00,3,123.07,123.11,123.06,123.1,20376
20091201|2009-12-03 05:30,3,123.1,123.2,123.07,123.2,43811
20091201|2009-12-03 06:00,3,123.2,123.21,123.08,123.19,32214
20091201|2009-12-03 06:30,3,123.18,123.2,123.09,123.19,25819
20091201|2009-12-03 07:00,3,123.19,123.21,123.07,123.07,55849
20091201|2009-12-03 07:30,3,123.07,123.3,122.92,123.23,129777
20091201|2009-12-03 08:00,3,123.22,123.25,123,123.1,77293
20091201|2009-12-03 08:30,3,123.1,123.29,123.01,123.23,73308
20091201|2009-12-03 09:00,3,123.23,123.29,123.08,123.22,65748
20091201|2009-12-03 09:30,3,123.22,123.4,123.08,123.38,94158
20091201|2009-12-03 10:00,3,123.38,123.44,123.31,123.32,84695
20091201|2009-12-03 10:30,3,123.32,123.4,123.3,123.35,23341
20091201|2009-12-03 11:00,3,123.35,123.38,123.06,123.38,22109
20091201|2009-12-03 11:30,3,123.38,123.38,123.3,123.31,9882
20091201|2009-12-03 12:00,3,123.31,123.36,123.31,123.35,1675
20091201|2009-12-03 12:30,3,123.36,123.36,123.34,123.34,626
20091201|2009-12-03 13:00,3,123.34,123.36,123.3,123.32,4083
20091201|2009-12-03 13:30,3,123.32,123.32,123.28,123.31,1037
20091201|2009-12-03 14:00,3,123.3,123.31,123.27,123.27,635
20091201|2009-12-03 14:30,3,123.27,123.33,123.25,123.31,2552
20091201|2009-12-03 15:00,3,123.31,123.31,123.31,123.31,41
20091201|2009-12-04 01:00,4,123.37,123.42,123.31,123.35,27593
20091201|2009-12-04 01:30,4,123.35,123.4,123.28,123.4,23918
20091201|2009-12-04 02:00,4,123.39,123.43,123.3,123.34,34695
20091201|2009-12-04 02:30,4,123.34,123.39,123.31,123.35,26116
20091201|2009-12-04 03:00,4,123.35,123.39,123.24,123.35,40167
20091201|2009-12-04 03:30,4,123.36,123.47,123.34,123.39,77963
20091201|2009-12-04 04:00,4,123.4,123.44,123.35,123.42,96570
20091201|2009-12-04 04:30,4,123.41,123.45,123.35,123.38,51918
20091201|2009-12-04 05:00,4,123.39,123.42,123.37,123.39,60184
20091201|2009-12-04 05:30,4,123.39,123.41,123.36,123.37,81173
20091201|2009-12-04 06:00,4,123.36,123.4,123.31,123.34,37374
20091201|2009-12-04 06:30,4,123.34,123.39,123.32,123.36,55152
20091201|2009-12-04 07:00,4,123.37,123.44,122.96,123,83153
20091201|2009-12-04 07:30,4,123,123.39,122.63,122.67,252296
20091201|2009-12-04 08:00,4,122.67,122.77,122.6,122.7,142298
20091201|2009-12-04 08:30,4,122.7,122.75,122.65,122.69,88545
20091201|2009-12-04 09:00,4,122.69,122.73,122.58,122.66,78198
20091201|2009-12-04 09:30,4,122.65,123.75,122.6,122.79,54909
20091201|2009-12-04 10:00,4,122.79,122.82,122.69,122.77,72641
20091201|2009-12-04 10:30,4,122.76,122.81,122.7,122.71,29266
20091201|2009-12-04 11:00,4,122.72,122.74,122.67,122.74,17565
20091201|2009-12-04 11:30,4,122.73,122.78,122.72,122.77,4973
20091201|2009-12-04 12:00,4,122.77,122.77,122.72,122.74,2080
20091201|2009-12-04 12:30,4,122.75,122.79,122.74,122.78,509
20091201|2009-12-04 13:00,4,122.78,122.8,122.77,122.77,315
20091201|2009-12-04 13:30,4,122.78,122.79,122.75,122.77,820
20091201|2009-12-04 14:00,4,122.77,122.78,122.75,122.77,343
20091201|2009-12-04 14:30,4,122.77,122.8,122.76,122.8,1046
20091201|2009-12-04 15:00,4,122.8,122.8,122.8,122.8,21
20091201|2009-12-07 01:00,7,122.84,122.95,122.82,122.87,38235
20091201|2009-12-07 01:30,7,122.86,122.91,122.81,122.84,25640
20091201|2009-12-07 02:00,7,122.84,122.97,122.82,122.94,37910
20091201|2009-12-07 02:30,7,122.94,123.01,122.91,122.95,40854
20091201|2009-12-07 03:00,7,122.96,122.99,122.93,122.96,25570
20091201|2009-12-07 03:30,7,122.96,122.97,122.76,122.94,32688
20091201|2009-12-07 04:00,7,122.94,122.96,122.72,122.9,26986
20091201|2009-12-07 04:30,7,122.9,122.96,122.7,122.95,20698
20091201|2009-12-07 05:00,7,122.94,122.99,122.88,122.99,17473
20091201|2009-12-07 05:30,7,122.99,123.08,122.96,123.04,22106
20091201|2009-12-07 06:00,7,123.05,123.13,123.02,123.09,32288
20091201|2009-12-07 06:30,7,123.09,123.11,122.98,122.99,24417
20091201|2009-12-07 07:00,7,122.99,123.03,122.96,122.99,19385
20091201|2009-12-07 07:30,7,122.99,123.03,122.97,123.02,9223
20091201|2009-12-07 08:00,7,123.02,123.06,122.95,123.02,22752
20091201|2009-12-07 08:30,7,123.02,123.2,123.01,123.19,22319
20091201|2009-12-07 09:00,7,123.18,123.24,123.15,123.15,17729
20091201|2009-12-07 09:30,7,123.15,123.22,123.11,123.15,13417
20091201|2009-12-07 10:00,7,123.16,123.19,123.12,123.18,12278
20091201|2009-12-07 10:30,7,123.18,123.2,123.12,123.18,12090
20091201|2009-12-07 11:00,7,123.18,123.22,123.16,123.21,5893
20091201|2009-12-07 11:30,7,123.21,123.24,123.15,123.16,7587
20091201|2009-12-07 12:00,7,123.15,123.17,123.15,123.16,2115
20091201|2009-12-07 12:30,7,123.16,123.18,123.15,123.17,189
20091201|2009-12-07 13:00,7,123.17,123.19,123.16,123.17,194
20091201|2009-12-07 13:30,7,123.17,123.22,123.16,123.17,245
20091201|2009-12-07 14:00,7,123.18,123.2,123.15,123.2,290
20091201|2009-12-07 14:30,7,123.2,123.22,123.16,123.21,607
20091201|2009-12-07 15:00,7,123.13,123.13,123.13,123.13,20
20091201|2009-12-08 01:00,8,123.22,123.23,123.11,123.11,2184
20091201|2009-12-08 01:30,8,123.11,123.22,123.11,123.22,5839
20091201|2009-12-08 02:00,8,123.22,123.26,123.11,123.16,3801
20091201|2009-12-08 02:30,8,123.16,123.2,123.13,123.2,2461
20091201|2009-12-08 03:00,8,123.2,123.2,123.13,123.15,4320
20091201|2009-12-08 03:30,8,123.15,123.16,123.1,123.16,4193
20091201|2009-12-08 04:00,8,123.16,123.4,123.13,123.4,4488
20091201|2009-12-08 04:30,8,123.4,123.52,123.32,123.52,3106
20091201|2009-12-08 05:00,8,123.52,123.64,123.51,123.55,5900
20100301|2009-07-15 11:00,15,119.5,119.5,119.5,119.5,1
20100301|2009-08-04 12:30,4,119.86,119.86,119.86,119.86,1
20100301|2009-08-05 02:30,5,120,120,120,120,1
20100301|2009-08-05 07:00,5,119.51,119.51,119.51,119.51,1
20100301|2009-08-05 11:30,5,119.83,119.83,119.83,119.83,131
20100301|2009-08-06 02:00,6,119.52,119.52,119.52,119.52,501
20100301|2009-08-06 05:00,6,119.76,119.76,119.76,119.76,1
20100301|2009-08-06 06:30,6,120,120,120,120,1
20100301|2009-08-06 07:30,6,119.7,119.7,119.7,119.7,1
20100301|2009-08-06 09:00,6,119.68,119.68,119.68,119.68,1
20100301|2009-08-06 09:30,6,119.76,119.76,119.76,119.76,1
20100301|2009-08-06 10:30,6,119.66,119.66,119.66,119.66,1
20100301|2009-08-12 06:30,12,118.91,118.91,118.91,118.91,4
20100301|2009-08-12 11:30,12,118.92,118.92,118.92,118.92,126
20100301|2009-08-14 08:00,14,119.63,119.63,119.63,119.63,1
20100301|2009-08-17 06:00,17,120.4,120.4,120.4,120.4,4
20100301|2009-08-17 06:30,17,120.4,120.4,120.4,120.4,1
20100301|2009-08-18 07:30,18,120.28,120.28,120.28,120.28,2
20100301|2009-08-18 12:00,18,120.29,120.29,120.29,120.29,145
20100301|2009-08-20 07:30,20,120.9,120.9,120.9,120.9,1
20100301|2009-08-20 09:00,20,120.81,120.81,120.81,120.81,101
20100301|2009-08-21 01:00,21,120.94,120.95,120.94,120.95,5
20100301|2009-08-26 06:30,26,120.92,120.92,120.92,120.92,1
20100301|2009-08-27 09:00,27,121,121.01,120.97,120.97,63
20100301|2009-08-31 03:00,31,121.2,121.2,121.2,121.2,1
20100301|2009-08-31 08:30,31,120.9,120.9,120.9,120.9,1
20100301|2009-08-31 14:30,31,121.02,121.02,121.02,121.02,1
20100301|2009-09-01 11:00,1,121.1,121.1,121.1,121.1,1
20100301|2009-09-02 02:00,2,121.2,121.2,121.2,121.2,1
20100301|2009-09-02 10:00,2,121.21,121.27,121.21,121.27,33
20100301|2009-09-03 03:00,3,121.25,121.25,121.25,121.25,1
20100301|2009-09-03 06:30,3,121.25,121.25,121.25,121.25,16
20100301|2009-09-03 07:30,3,121.16,121.16,121.16,121.16,2
20100301|2009-09-04 08:30,4,121.3,121.3,121.3,121.3,11
20100301|2009-09-04 11:00,4,121.06,121.06,121.06,121.06,1
20100301|2009-09-07 06:00,7,121.16,121.16,121.16,121.16,1
20100301|2009-09-07 09:00,7,121.33,121.33,121.33,121.33,2
20100301|2009-09-08 05:30,8,121.12,121.12,121.12,121.12,2
20100301|2009-09-08 08:00,8,121.08,121.08,121.08,121.08,25
20100301|2009-09-09 01:30,9,120.82,120.82,120.82,120.82,1
20100301|2009-09-09 03:30,9,120.93,120.93,120.9,120.9,2
20100301|2009-09-09 04:30,9,120.72,120.72,120.72,120.72,1
20100301|2009-09-09 06:00,9,120.72,120.72,120.72,120.72,1
20100301|2009-09-09 07:00,9,120.28,120.28,120.28,120.28,3
20100301|2009-09-09 07:30,9,120.16,120.16,120.16,120.16,1
20100301|2009-09-09 11:00,9,120.06,120.06,120.06,120.06,132
20100301|2009-09-09 14:30,9,120.1,120.1,120.1,120.1,1
20100301|2009-09-10 01:00,10,120.09,120.09,120.09,120.09,1
20100301|2009-09-10 07:00,10,120.47,120.47,120.47,120.47,1
20100301|2009-09-10 07:30,10,120.49,120.49,120.45,120.45,5
20100301|2009-09-10 09:00,10,120.61,120.61,120.61,120.61,76
20100301|2009-09-11 09:00,11,121.17,121.18,121.17,121.18,6
20100301|2009-09-11 09:30,11,121.08,121.18,121.08,121.18,5
20100301|2009-09-11 14:00,11,121.25,121.25,121.25,121.25,1
20100301|2009-09-14 01:00,14,121.28,121.28,121.28,121.28,1
20100301|2009-09-14 01:30,14,121.3,121.3,121.3,121.3,1
20100301|2009-09-15 05:30,15,120.82,120.82,120.82,120.82,1
20100301|2009-09-15 07:00,15,120.75,120.75,120.75,120.75,1
20100301|2009-09-15 14:30,15,120.72,120.72,120.72,120.72,1
20100301|2009-09-16 04:00,16,120.89,120.89,120.89,120.89,1
20100301|2009-09-16 08:30,16,120.54,120.54,120.54,120.54,1
20100301|2009-09-16 12:00,16,120.41,120.41,120.41,120.41,101
20100301|2009-09-17 01:00,17,120.35,120.35,120.35,120.35,1
20100301|2009-09-17 03:30,17,120.14,120.19,120.14,120.19,2
20100301|2009-09-17 04:00,17,120.22,120.22,120.22,120.22,1
20100301|2009-09-17 04:30,17,120.2,120.2,120.2,120.2,2
20100301|2009-09-17 07:30,17,120.18,120.18,120.18,120.18,55
20100301|2009-09-17 08:30,17,120.08,120.08,120.08,120.08,1
20100301|2009-09-18 01:30,18,120.6,120.63,120.6,120.63,2
20100301|2009-09-18 09:00,18,120.21,120.25,120.21,120.25,2
20100301|2009-09-18 10:00,18,120.18,120.18,120.18,120.18,1
20100301|2009-09-18 11:30,18,119.96,119.96,119.96,119.96,2
20100301|2009-09-22 01:00,22,119.83,119.83,119.83,119.83,4
20100301|2009-09-22 01:30,22,119.83,119.83,119.83,119.83,1
20100301|2009-09-22 02:00,22,119.83,119.83,119.83,119.83,15
20100301|2009-09-23 10:30,23,120.08,120.08,120.08,120.08,2
20100301|2009-09-23 12:30,23,120.02,120.02,120.02,120.02,1
20100301|2009-09-23 13:00,23,119.97,120.29,119.97,120.29,2
20100301|2009-09-23 13:30,23,120.35,120.35,120.35,120.35,2
20100301|2009-09-24 03:30,24,120.57,120.57,120.57,120.57,2
20100301|2009-09-24 07:30,24,120.34,120.34,120.34,120.34,1
20100301|2009-09-24 08:30,24,120.44,120.44,120.44,120.44,1
20100301|2009-09-24 09:00,24,120.6,120.6,120.6,120.6,1
20100301|2009-09-24 09:30,24,120.79,120.79,120.79,120.79,2
20100301|2009-09-24 11:30,24,120.73,120.73,120.72,120.72,13
20100301|2009-09-24 12:00,24,120.73,120.73,120.73,120.73,1
20100301|2009-09-25 01:00,25,120.68,120.7,120.68,120.7,2
20100301|2009-09-25 02:00,25,120.89,120.89,120.89,120.89,1
20100301|2009-09-25 02:30,25,120.9,120.93,120.9,120.93,9
20100301|2009-09-25 03:00,25,121,121,120.98,120.98,2
20100301|2009-09-25 03:30,25,120.94,120.94,120.9,120.9,19
20100301|2009-09-25 04:00,25,120.96,120.96,120.96,120.96,1
20100301|2009-09-25 05:30,25,120.9,120.9,120.9,120.9,10
20100301|2009-09-25 06:00,25,120.98,121,120.98,121,2
20100301|2009-09-25 07:30,25,121.01,121.01,121.01,121.01,1
20100301|2009-09-25 09:00,25,121.02,121.02,121.01,121.01,5
20100301|2009-09-25 12:00,25,121.35,121.35,121.35,121.35,1
20100301|2009-09-25 12:30,25,121.38,121.38,121.38,121.38,1
20100301|2009-09-25 14:30,25,121.37,121.37,121.37,121.37,4
20100301|2009-09-28 01:00,28,121.43,121.43,121.43,121.43,1
20100301|2009-09-28 01:30,28,121.45,121.45,121.45,121.45,1
20100301|2009-09-28 02:30,28,121.35,121.4,121.35,121.4,4
20100301|2009-09-28 03:30,28,121.31,121.31,121.22,121.22,219
20100301|2009-09-28 05:00,28,121.21,121.22,121.21,121.22,3
20100301|2009-09-28 07:00,28,121.2,121.2,121.2,121.2,1
20100301|2009-09-28 09:00,28,121.31,121.31,121.31,121.31,2
20100301|2009-09-28 09:30,28,121.32,121.32,121.32,121.32,1
20100301|2009-09-29 01:00,29,121.26,121.26,121.26,121.26,1
20100301|2009-09-29 02:00,29,121.21,121.21,121.21,121.21,1
20100301|2009-09-29 04:30,29,121.17,121.28,121.17,121.28,3
20100301|2009-09-29 08:30,29,121.1,121.1,121.1,121.1,204
20100301|2009-09-29 09:00,29,121.2,121.2,121.2,121.2,1
20100301|2009-09-29 09:30,29,121.34,121.34,121.34,121.34,1
20100301|2009-09-29 10:00,29,121.42,121.42,121.42,121.42,203
20100301|2009-09-29 10:30,29,121.5,121.5,121.5,121.5,3
20100301|2009-09-29 11:30,29,121.5,121.5,121.5,121.5,6
20100301|2009-09-30 01:30,30,121.41,121.41,121.41,121.41,1
20100301|2009-09-30 02:00,30,121.45,121.45,121.45,121.45,1
20100301|2009-09-30 09:00,30,121.7,121.7,121.7,121.7,76
20100301|2009-09-30 09:30,30,121.73,121.77,121.73,121.77,9
20100301|2009-09-30 10:00,30,121.73,121.73,121.63,121.63,57
20100301|2009-09-30 11:30,30,121.5,121.5,121.5,121.5,2
20100301|2009-09-30 12:30,30,121.44,121.44,121.44,121.44,1
20100301|2009-10-01 01:00,1,121.53,121.53,121.51,121.51,3
20100301|2009-10-01 01:30,1,121.42,121.44,121.42,121.44,2
20100301|2009-10-01 02:00,1,121.46,121.47,121.46,121.47,2
20100301|2009-10-01 03:30,1,121.43,121.46,121.43,121.46,2
20100301|2009-10-01 05:30,1,121.63,121.63,121.63,121.63,1
20100301|2009-10-01 06:00,1,121.64,121.64,121.64,121.64,1
20100301|2009-10-01 06:30,1,121.7,121.7,121.7,121.7,1
20100301|2009-10-01 08:00,1,121.8,121.8,121.8,121.8,1
20100301|2009-10-01 08:30,1,121.87,121.92,121.87,121.92,2
20100301|2009-10-01 09:00,1,121.9,121.9,121.83,121.83,2
20100301|2009-10-01 09:30,1,121.95,121.95,121.95,121.95,1
20100301|2009-10-01 10:00,1,122.05,122.19,122.05,122.19,8
20100301|2009-10-01 10:30,1,122.23,122.23,122.23,122.23,1
20100301|2009-10-02 01:00,2,122.4,122.41,122.4,122.41,2
20100301|2009-10-02 02:00,2,122.48,122.48,122.48,122.48,112
20100301|2009-10-02 05:00,2,122.38,122.38,122.38,122.38,6
20100301|2009-10-02 07:30,2,122.69,122.77,122.6,122.6,6
20100301|2009-10-02 08:00,2,122.65,122.65,122.61,122.61,2
20100301|2009-10-02 09:00,2,122.48,122.48,122.48,122.48,1
20100301|2009-10-02 09:30,2,122.33,122.33,122.33,122.33,1
20100301|2009-10-02 12:30,2,122.51,122.51,122.51,122.51,1
20100301|2009-10-05 01:00,5,122.35,122.35,122.35,122.35,5
20100301|2009-10-05 02:00,5,122.54,122.54,122.54,122.54,1
20100301|2009-10-05 02:30,5,122.5,122.5,122.5,122.5,1
20100301|2009-10-05 07:00,5,122.45,122.45,122.45,122.45,1
20100301|2009-10-05 08:30,5,122.57,122.57,122.55,122.55,206
20100301|2009-10-05 09:30,5,122.55,122.55,122.55,122.55,2
20100301|2009-10-05 10:00,5,122.55,122.55,122.55,122.55,1
20100301|2009-10-07 01:00,7,122.23,122.23,122.23,122.23,1
20100301|2009-10-07 02:30,7,122.26,122.26,122.26,122.26,1
20100301|2009-10-07 06:30,7,122.35,122.35,122.35,122.35,11
20100301|2009-10-07 07:00,7,122.42,122.48,122.42,122.48,7
20100301|2009-10-07 07:30,7,122.6,122.61,122.6,122.61,104
20100301|2009-10-07 08:30,7,122.54,122.54,122.54,122.54,1
20100301|2009-10-07 09:00,7,122.56,122.56,122.56,122.56,1
20100301|2009-10-07 09:30,7,122.63,122.64,122.63,122.64,7
20100301|2009-10-07 10:00,7,122.63,122.63,122.63,122.63,1
20100301|2009-10-07 10:30,7,122.63,122.63,122.63,122.63,1
20100301|2009-10-08 03:00,8,122.58,122.58,122.58,122.58,1
20100301|2009-10-08 04:00,8,122.66,122.66,122.65,122.65,5
20100301|2009-10-08 07:30,8,122.68,122.68,122.68,122.68,251
20100301|2009-10-08 08:00,8,122.75,122.75,122.72,122.72,22
20100301|2009-10-08 08:30,8,122.82,122.82,122.77,122.77,21
20100301|2009-10-08 10:00,8,122.69,122.69,122.69,122.69,6
20100301|2009-10-08 11:00,8,122.68,122.68,122.68,122.68,1
20100301|2009-10-08 12:30,8,122.55,122.55,122.55,122.55,1
20100301|2009-10-08 13:00,8,122.3,122.36,122.28,122.36,3
20100301|2009-10-09 01:30,9,122.32,122.32,122.23,122.23,11
20100301|2009-10-09 02:00,9,122.06,122.06,122.06,122.06,1
20100301|2009-10-09 03:00,9,122.26,122.26,122.26,122.26,1
20100301|2009-10-09 04:30,9,122.45,122.5,122.45,122.5,3
20100301|2009-10-09 07:00,9,122.51,122.51,122.51,122.51,1
20100301|2009-10-09 07:30,9,122.62,122.62,122.58,122.58,4
20100301|2009-10-09 08:00,9,122.3,122.3,122.26,122.26,5
20100301|2009-10-09 08:30,9,122.2,122.2,121.97,121.97,20
20100301|2009-10-09 09:00,9,122.02,122.06,122,122,4
20100301|2009-10-09 11:00,9,121.9,121.9,121.9,121.9,2
20100301|2009-10-12 01:00,12,121.8,121.8,121.8,121.8,2
20100301|2009-10-12 02:00,12,121.74,121.74,121.74,121.74,1
20100301|2009-10-12 03:00,12,121.53,121.53,121.52,121.52,55
20100301|2009-10-12 04:00,12,121.68,121.68,121.68,121.68,2
20100301|2009-10-12 04:30,12,121.67,121.67,121.67,121.67,183
20100301|2009-10-12 06:30,12,122.04,122.04,122.04,122.04,106
20100301|2009-10-12 07:00,12,122,122.05,122,122.05,2
20100301|2009-10-12 08:00,12,122.08,122.08,122.08,122.08,1
20100301|2009-10-12 10:00,12,122.09,122.09,122.09,122.09,31
20100301|2009-10-13 02:00,13,122.1,122.11,122.1,122.11,8
20100301|2009-10-13 06:30,13,122.23,122.23,122.23,122.23,919
20100301|2009-10-13 08:30,13,122.32,122.32,122.32,122.32,1
20100301|2009-10-13 10:00,13,122.32,122.32,122.32,122.32,141
20100301|2009-10-13 11:00,13,122.25,122.25,122.25,122.25,1
20100301|2009-10-14 01:30,14,122.08,122.08,122.08,122.08,1
20100301|2009-10-14 04:00,14,121.85,121.85,121.85,121.85,1305
20100301|2009-10-14 04:30,14,121.85,121.85,121.85,121.85,1
20100301|2009-10-14 05:00,14,121.75,121.78,121.75,121.78,208
20100301|2009-10-14 05:30,14,121.7,121.7,121.7,121.7,1
20100301|2009-10-14 06:30,14,121.69,121.69,121.69,121.69,142
20100301|2009-10-14 07:30,14,121.58,121.58,121.58,121.58,3
20100301|2009-10-14 08:30,14,121.72,121.77,121.72,121.77,119
20100301|2009-10-14 10:30,14,121.7,121.7,121.7,121.7,1
20100301|2009-10-14 13:00,14,121.57,121.57,121.57,121.57,1
20100301|2009-10-15 01:00,15,121.51,121.51,121.51,121.51,2
20100301|2009-10-15 01:30,15,121.39,121.39,121.39,121.39,68
20100301|2009-10-15 02:30,15,121.34,121.34,121.34,121.34,1
20100301|2009-10-15 03:00,15,121.16,121.16,121.12,121.12,2
20100301|2009-10-15 04:00,15,121.24,121.24,121.24,121.24,72
20100301|2009-10-15 06:00,15,121.26,121.26,121.26,121.26,5
20100301|2009-10-15 06:30,15,121.37,121.37,121.37,121.37,1
20100301|2009-10-15 07:30,15,121.2,121.2,121.1,121.11,3
20100301|2009-10-15 08:00,15,121.04,121.04,121.04,121.04,1
20100301|2009-10-15 09:00,15,121.21,121.24,121.21,121.24,2
20100301|2009-10-15 09:30,15,121.24,121.24,121.24,121.24,1
20100301|2009-10-15 10:00,15,121.17,121.17,121,121,2
20100301|2009-10-15 10:30,15,120.9,120.9,120.9,120.9,1
20100301|2009-10-15 12:30,15,120.98,120.98,120.98,120.98,2
20100301|2009-10-16 01:30,16,120.98,120.98,120.98,120.98,1
20100301|2009-10-16 04:00,16,120.92,120.92,120.92,120.92,3
20100301|2009-10-16 07:30,16,121.06,121.06,121.06,121.06,1
20100301|2009-10-16 08:00,16,120.98,120.98,120.98,120.98,1
20100301|2009-10-16 09:00,16,121.2,121.2,121.2,121.2,1
20100301|2009-10-16 09:30,16,121.22,121.3,121.22,121.3,2
20100301|2009-10-16 10:00,16,121.21,121.21,121.21,121.21,26
20100301|2009-10-19 02:00,19,121.04,121.04,121.03,121.03,2
20100301|2009-10-19 02:30,19,120.93,120.93,120.93,120.93,1
20100301|2009-10-19 03:00,19,120.96,120.96,120.96,120.96,1
20100301|2009-10-19 03:30,19,120.93,120.95,120.93,120.94,3
20100301|2009-10-19 04:00,19,120.94,120.94,120.94,120.94,29
20100301|2009-10-19 04:30,19,120.9,120.9,120.9,120.9,1
20100301|2009-10-19 09:00,19,121.13,121.19,121.13,121.19,33
20100301|2009-10-19 10:00,19,121.03,121.03,121.01,121.01,2
20100301|2009-10-19 13:00,19,121.08,121.08,121.08,121.08,3
20100301|2009-10-20 01:00,20,121.03,121.03,121.03,121.03,1
20100301|2009-10-20 01:30,20,121.16,121.16,121.16,121.16,1
20100301|2009-10-20 02:30,20,121.28,121.3,121.28,121.3,3
20100301|2009-10-20 06:30,20,121.08,121.08,121.08,121.08,1
20100301|2009-10-20 07:00,20,121.03,121.03,121.03,121.03,1
20100301|2009-10-20 07:30,20,121.34,121.34,121.34,121.34,1
20100301|2009-10-20 08:00,20,121.4,121.44,121.4,121.44,2
20100301|2009-10-20 08:30,20,121.6,121.69,121.6,121.64,18
20100301|2009-10-20 09:30,20,121.55,121.55,121.55,121.55,1
20100301|2009-10-20 11:00,20,121.7,121.72,121.7,121.72,2
20100301|2009-10-20 12:30,20,121.7,121.73,121.7,121.73,2
20100301|2009-10-20 13:00,20,121.77,121.77,121.77,121.77,1
20100301|2009-10-20 13:30,20,121.64,121.64,121.64,121.64,1
20100301|2009-10-20 14:00,20,121.61,121.61,121.61,121.61,1
20100301|2009-10-20 14:30,20,121.61,121.61,121.61,121.61,1
20100301|2009-10-21 01:30,21,121.54,121.54,121.51,121.51,3
20100301|2009-10-21 02:30,21,121.52,121.52,121.52,121.52,1000
20100301|2009-10-21 03:00,21,121.5,121.5,121.48,121.48,2
20100301|2009-10-21 03:30,21,121.46,121.46,121.24,121.24,105
20100301|2009-10-21 04:00,21,121.21,121.21,121.16,121.16,4
20100301|2009-10-21 07:00,21,121.01,121.04,121.01,121.04,387
20100301|2009-10-21 08:00,21,121.02,121.02,121.02,121.02,8
20100301|2009-10-21 08:30,21,120.95,120.95,120.9,120.9,194
20100301|2009-10-21 09:30,21,120.83,120.83,120.83,120.83,1
20100301|2009-10-21 10:00,21,120.83,120.83,120.83,120.83,204
20100301|2009-10-21 14:30,21,120.89,120.93,120.89,120.93,66
20100301|2009-10-22 01:30,22,120.96,120.96,120.96,120.96,1
20100301|2009-10-22 02:00,22,120.81,120.81,120.8,120.8,2
20100301|2009-10-22 03:00,22,120.96,121.01,120.96,121,8
20100301|2009-10-22 03:30,22,121.06,121.11,121.06,121.11,48
20100301|2009-10-22 04:00,22,121.1,121.1,121.07,121.07,2
20100301|2009-10-22 04:30,22,121.01,121.03,121.01,121.03,2
20100301|2009-10-22 06:00,22,120.9,120.9,120.9,120.9,48
20100301|2009-10-22 10:00,22,120.95,120.98,120.87,120.92,165
20100301|2009-10-22 10:30,22,120.99,121,120.99,121,2
20100301|2009-10-22 12:30,22,121,121,121,121,10
20100301|2009-10-23 01:00,23,120.6,120.6,120.6,120.6,1
20100301|2009-10-23 02:00,23,120.45,120.5,120.45,120.5,2
20100301|2009-10-23 02:30,23,120.6,120.6,120.58,120.58,2
20100301|2009-10-23 07:30,23,120.5,120.5,120.5,120.5,731
20100301|2009-10-23 09:00,23,120.72,120.72,120.72,120.72,52
20100301|2009-10-23 10:00,23,120.7,120.7,120.7,120.7,1
20100301|2009-10-23 10:30,23,120.52,120.52,120.52,120.52,127
20100301|2009-10-23 11:00,23,120.5,120.5,120.5,120.5,11
20100301|2009-10-26 02:30,26,120.27,120.33,120.25,120.33,4
20100301|2009-10-26 08:30,26,120.3,120.3,120.3,120.3,152
20100301|2009-10-26 09:00,26,120.24,120.24,120.2,120.2,16
20100301|2009-10-26 11:00,26,120.55,120.55,120.55,120.55,1
20100301|2009-10-27 03:00,27,120.56,120.56,120.56,120.56,3
20100301|2009-10-27 04:30,27,120.62,120.62,120.62,120.62,7
20100301|2009-10-27 06:30,27,120.7,120.7,120.7,120.7,1
20100301|2009-10-27 09:00,27,120.79,121.15,120.79,121.15,22
20100301|2009-10-27 14:30,27,121.29,121.29,121.29,121.29,2
20100301|2009-10-28 05:00,28,121.42,121.42,121.42,121.42,4
20100301|2009-10-28 05:30,28,121.46,121.46,121.42,121.42,8
20100301|2009-10-28 08:30,28,121.04,121.04,121.04,121.04,10
20100301|2009-10-28 11:00,28,121.32,121.32,121.32,121.32,83
20100301|2009-10-28 11:30,28,121.4,121.4,121.4,121.4,3
20100301|2009-10-29 02:00,29,121.45,121.45,121.45,121.45,1
20100301|2009-10-29 03:00,29,121.4,121.4,121.4,121.4,1
20100301|2009-10-29 04:00,29,121.32,121.32,121.32,121.32,106
20100301|2009-10-29 05:30,29,121.43,121.43,121.43,121.43,95
20100301|2009-10-29 06:30,29,121.4,121.4,121.4,121.4,214
20100301|2009-10-29 07:30,29,121.04,121.04,121.04,121.04,1
20100301|2009-10-29 08:30,29,120.9,120.9,120.85,120.9,16
20100301|2009-10-29 10:00,29,120.8,120.82,120.8,120.82,35
20100301|2009-10-29 11:30,29,120.79,120.79,120.79,120.79,101
20100301|2009-10-30 02:30,30,120.9,120.91,120.9,120.91,2
20100301|2009-10-30 03:00,30,121.04,121.04,121.04,121.04,1
20100301|2009-10-30 04:30,30,121.21,121.21,121.21,121.21,5
20100301|2009-10-30 07:00,30,121.22,121.22,121.22,121.22,222
20100301|2009-10-30 10:00,30,121.3,121.3,121.3,121.3,13
20100301|2009-10-30 10:30,30,121.44,121.5,121.44,121.5,6
20100301|2009-10-30 11:00,30,121.54,121.54,121.54,121.54,41
20100301|2009-10-30 12:30,30,121.69,121.69,121.69,121.69,36
20100301|2009-10-30 15:30,30,121.8,121.8,121.8,121.8,1
20100301|2009-11-02 01:30,2,121.57,121.57,121.57,121.57,4
20100301|2009-11-02 03:30,2,121.6,121.6,121.6,121.6,5
20100301|2009-11-02 04:00,2,121.48,121.48,121.48,121.48,1
20100301|2009-11-02 05:00,2,121.62,121.62,121.62,121.62,1
20100301|2009-11-02 08:00,2,121.77,121.77,121.77,121.77,1
20100301|2009-11-02 08:30,2,121.65,121.65,121.65,121.65,7
20100301|2009-11-02 09:00,2,121.57,121.57,121.57,121.57,2
20100301|2009-11-02 14:30,2,121.59,121.59,121.59,121.59,77
20100301|2009-11-03 02:00,3,121.69,121.74,121.69,121.74,12
20100301|2009-11-03 04:00,3,121.96,122.1,121.96,121.98,105
20100301|2009-11-03 04:30,3,121.93,121.98,121.93,121.96,22
20100301|2009-11-03 05:00,3,121.94,121.94,121.94,121.94,41
20100301|2009-11-03 05:30,3,121.94,121.94,121.94,121.94,1
20100301|2009-11-03 06:00,3,121.92,121.92,121.92,121.92,4
20100301|2009-11-03 06:30,3,121.86,121.86,121.86,121.86,3
20100301|2009-11-03 07:00,3,121.8,121.8,121.79,121.8,3
20100301|2009-11-03 07:30,3,121.86,121.86,121.86,121.86,289
20100301|2009-11-03 08:00,3,121.83,121.83,121.72,121.72,84
20100301|2009-11-03 08:30,3,121.62,121.62,121.62,121.62,51
20100301|2009-11-03 09:00,3,121.52,121.53,121.52,121.53,2
20100301|2009-11-03 09:30,3,121.45,121.45,121.33,121.4,103
20100301|2009-11-03 10:30,3,121.28,121.28,121.28,121.28,2
20100301|2009-11-03 11:30,3,121.25,121.25,121.25,121.25,1
20100301|2009-11-03 14:00,3,121.23,121.23,121.22,121.22,2
20100301|2009-11-03 14:30,3,121.17,121.17,121.17,121.17,2
20100301|2009-11-04 01:30,4,121.12,121.12,121.03,121.07,4
20100301|2009-11-04 02:00,4,120.92,120.93,120.92,120.93,5
20100301|2009-11-04 02:30,4,120.92,120.92,120.92,120.92,1
20100301|2009-11-04 03:00,4,120.99,120.99,120.99,120.99,22
20100301|2009-11-04 04:30,4,120.91,120.91,120.91,120.91,1
20100301|2009-11-04 06:00,4,121.04,121.04,121.04,121.04,1
20100301|2009-11-04 06:30,4,120.94,120.96,120.94,120.96,3
20100301|2009-11-04 07:00,4,120.96,120.96,120.96,120.96,1
20100301|2009-11-04 09:00,4,120.8,120.95,120.8,120.95,2
20100301|2009-11-04 09:30,4,120.96,120.96,120.94,120.94,2
20100301|2009-11-04 10:00,4,120.96,120.96,120.88,120.88,57
20100301|2009-11-04 11:00,4,120.97,120.97,120.97,120.97,292
20100301|2009-11-04 11:30,4,121,121,121,121,753
20100301|2009-11-04 12:00,4,120.94,120.94,120.94,120.94,458
20100301|2009-11-04 13:00,4,120.58,120.58,120.58,120.58,53
20100301|2009-11-04 14:00,4,120.74,120.74,120.74,120.74,1
20100301|2009-11-05 01:30,5,120.89,120.89,120.85,120.85,124
20100301|2009-11-05 02:30,5,121.08,121.08,121.07,121.07,253
20100301|2009-11-05 03:30,5,120.82,120.82,120.82,120.82,1
20100301|2009-11-05 04:00,5,120.83,120.83,120.83,120.83,1
20100301|2009-11-05 05:00,5,120.81,120.81,120.81,120.81,1
20100301|2009-11-05 07:00,5,120.77,120.77,120.77,120.77,1319
20100301|2009-11-05 07:30,5,120.55,120.55,120.36,120.36,17
20100301|2009-11-05 08:00,5,120.58,120.59,120.55,120.55,3
20100301|2009-11-05 08:30,5,120.6,120.7,120.6,120.68,10
20100301|2009-11-05 09:00,5,120.69,120.72,120.69,120.7,6
20100301|2009-11-05 09:30,5,120.63,120.63,120.63,120.63,1
20100301|2009-11-05 10:00,5,120.72,120.72,120.63,120.63,2
20100301|2009-11-05 11:00,5,120.68,120.68,120.67,120.67,2
20100301|2009-11-05 12:00,5,120.71,120.73,120.71,120.73,2
20100301|2009-11-06 01:00,6,120.73,120.73,120.73,120.73,1
20100301|2009-11-06 03:00,6,120.75,120.75,120.75,120.75,1
20100301|2009-11-06 04:00,6,120.7,120.7,120.7,120.7,1
20100301|2009-11-06 04:30,6,120.63,120.63,120.63,120.63,51
20100301|2009-11-06 05:00,6,120.63,120.63,120.63,120.63,1
20100301|2009-11-06 06:00,6,120.6,120.6,120.6,120.6,64
20100301|2009-11-06 07:00,6,120.57,120.57,120.57,120.57,3
20100301|2009-11-06 07:30,6,120.71,120.94,120.71,120.93,32
20100301|2009-11-06 08:30,6,120.76,120.76,120.48,120.52,9
20100301|2009-11-06 09:00,6,120.45,120.64,120.45,120.62,1012
20100301|2009-11-06 09:30,6,120.67,120.7,120.67,120.69,5
20100301|2009-11-06 10:00,6,120.58,120.58,120.58,120.58,52
20100301|2009-11-06 10:30,6,120.52,120.52,120.52,120.52,563
20100301|2009-11-06 11:30,6,120.41,120.41,120.41,120.41,201
20100301|2009-11-09 01:30,9,120.46,120.46,120.46,120.46,1
20100301|2009-11-09 03:00,9,120.53,120.57,120.51,120.51,8
20100301|2009-11-09 03:30,9,120.55,120.55,120.55,120.55,1
20100301|2009-11-09 04:00,9,120.56,120.56,120.56,120.56,1
20100301|2009-11-09 04:30,9,120.6,120.63,120.6,120.63,2
20100301|2009-11-09 05:30,9,120.63,120.63,120.61,120.61,2
20100301|2009-11-09 06:30,9,120.6,120.6,120.6,120.6,2
20100301|2009-11-09 07:30,9,120.62,120.7,120.62,120.7,3
20100301|2009-11-09 08:00,9,120.71,120.71,120.7,120.7,3
20100301|2009-11-09 08:30,9,120.83,120.9,120.79,120.9,5
20100301|2009-11-09 09:00,9,120.85,120.85,120.85,120.85,1
20100301|2009-11-09 09:30,9,120.9,120.97,120.9,120.95,9
20100301|2009-11-09 10:00,9,120.96,120.96,120.96,120.96,5
20100301|2009-11-09 10:30,9,120.92,120.92,120.92,120.92,27
20100301|2009-11-09 11:00,9,120.97,120.97,120.97,120.97,6
20100301|2009-11-09 12:30,9,120.95,120.95,120.95,120.95,2
20100301|2009-11-09 14:00,9,120.9,120.9,120.9,120.9,3
20100301|2009-11-10 03:30,10,121.09,121.09,121.09,121.09,1
20100301|2009-11-10 04:00,10,121.13,121.31,121.13,121.31,37
20100301|2009-11-10 06:30,10,121.35,121.36,121.35,121.36,13
20100301|2009-11-10 07:00,10,121.39,121.4,121.39,121.4,2
20100301|2009-11-10 07:30,10,121.38,121.38,121.37,121.37,3
20100301|2009-11-10 08:30,10,121.38,121.38,121.38,121.38,1
20100301|2009-11-10 09:00,10,121.34,121.34,121.34,121.34,2
20100301|2009-11-10 09:30,10,121.36,121.36,121.36,121.36,860
20100301|2009-11-10 10:00,10,121.33,121.34,121.33,121.34,255
20100301|2009-11-10 10:30,10,121.34,121.34,121.34,121.34,15
20100301|2009-11-10 11:00,10,121.24,121.24,121.23,121.23,56
20100301|2009-11-10 11:30,10,121.19,121.19,121.19,121.19,1
20100301|2009-11-10 12:00,10,121.22,121.22,121.1,121.11,76
20100301|2009-11-10 12:30,10,121.11,121.17,121.11,121.17,5
20100301|2009-11-10 13:00,10,121.1,121.12,121.1,121.12,2
20100301|2009-11-10 13:30,10,121.13,121.13,121.13,121.13,1
20100301|2009-11-11 02:00,11,121.12,121.12,121.1,121.1,9
20100301|2009-11-11 02:30,11,121.06,121.06,121.06,121.06,6
20100301|2009-11-11 03:30,11,120.99,120.99,120.95,120.95,20
20100301|2009-11-11 04:00,11,120.92,120.95,120.92,120.95,180
20100301|2009-11-11 04:30,11,120.89,120.89,120.89,120.89,1
20100301|2009-11-11 05:30,11,121.03,121.03,121.01,121.01,304
20100301|2009-11-11 06:00,11,121,121,121,121,3
20100301|2009-11-11 07:00,11,121.04,121.26,121.04,121.24,7
20100301|2009-11-11 07:30,11,121.25,121.25,121.24,121.25,17
20100301|2009-11-11 08:00,11,121.18,121.18,121.18,121.18,5
20100301|2009-11-11 08:30,11,121.23,121.25,121.16,121.16,6
20100301|2009-11-11 09:30,11,121.24,121.34,121.24,121.28,5
20100301|2009-11-11 10:00,11,121.32,121.35,121.32,121.34,3
20100301|2009-11-11 10:30,11,121.3,121.3,121.3,121.3,1
20100301|2009-11-11 12:30,11,121.31,121.31,121.31,121.31,2
20100301|2009-11-11 14:00,11,121.24,121.24,121.24,121.24,1
20100301|2009-11-12 02:00,12,121.5,121.55,121.5,121.52,7
20100301|2009-11-12 02:30,12,121.51,121.52,121.48,121.48,172
20100301|2009-11-12 03:00,12,121.56,121.56,121.56,121.56,1
20100301|2009-11-12 03:30,12,121.48,121.48,121.48,121.48,573
20100301|2009-11-12 04:00,12,121.45,121.45,121.37,121.37,5
20100301|2009-11-12 04:30,12,121.41,121.41,121.27,121.27,8
20100301|2009-11-12 05:00,12,121.25,121.25,121.24,121.24,2
20100301|2009-11-12 06:30,12,121.25,121.25,121.25,121.25,1
20100301|2009-11-12 07:00,12,121.15,121.15,120.96,120.96,167
20100301|2009-11-12 07:30,12,121,121,120.98,120.98,3
20100301|2009-11-12 08:00,12,121.06,121.06,120.98,120.98,156
20100301|2009-11-12 08:30,12,121.07,121.07,121.06,121.06,106
20100301|2009-11-12 10:00,12,121.1,121.11,121.1,121.11,59
20100301|2009-11-12 10:30,12,121.15,121.15,121.15,121.15,1
20100301|2009-11-12 12:00,12,120.89,120.91,120.88,120.91,107
20100301|2009-11-12 13:30,12,121.03,121.03,121.03,121.03,2
20100301|2009-11-13 01:00,13,121.2,121.22,121.2,121.22,2
20100301|2009-11-13 02:30,13,121.21,121.21,121.21,121.21,1
20100301|2009-11-13 03:30,13,121.21,121.21,121.21,121.21,1
20100301|2009-11-13 06:00,13,121.35,121.35,121.3,121.3,203
20100301|2009-11-13 07:00,13,121.23,121.23,121.14,121.18,29
20100301|2009-11-13 07:30,13,121.21,121.21,120.91,120.95,319
20100301|2009-11-13 08:00,13,121.06,121.08,121.05,121.05,4
20100301|2009-11-13 08:30,13,121.03,121.17,121.03,121.15,3
20100301|2009-11-13 09:00,13,121.14,121.14,120.98,120.98,84
20100301|2009-11-13 09:30,13,120.96,120.96,120.91,120.91,5
20100301|2009-11-13 10:00,13,120.78,120.88,120.78,120.88,96
20100301|2009-11-13 11:30,13,120.91,120.91,120.91,120.91,1
20100301|2009-11-13 13:30,13,120.94,120.94,120.94,120.94,2
20100301|2009-11-16 01:00,16,121,121.03,120.96,120.99,9
20100301|2009-11-16 01:30,16,121,121,120.92,120.96,77
20100301|2009-11-16 02:00,16,120.96,120.96,120.96,120.96,1
20100301|2009-11-16 02:30,16,121,121.3,121,121.3,11
20100301|2009-11-16 03:00,16,121.3,121.45,121.26,121.34,76
20100301|2009-11-16 03:30,16,121.36,121.38,121.34,121.34,213
20100301|2009-11-16 04:00,16,121.42,121.49,121.4,121.44,5
20100301|2009-11-16 04:30,16,121.42,121.46,121.42,121.44,281
20100301|2009-11-16 05:00,16,121.45,121.45,121.42,121.44,528
20100301|2009-11-16 05:30,16,121.44,121.53,121.44,121.49,9
20100301|2009-11-16 06:30,16,121.55,121.55,121.54,121.54,101
20100301|2009-11-16 07:00,16,121.51,121.51,121.51,121.51,1
20100301|2009-11-16 07:30,16,121.59,121.61,121.46,121.46,10
20100301|2009-11-16 08:00,16,121.47,121.47,121.44,121.44,3
20100301|2009-11-16 08:30,16,121.41,121.43,121.34,121.34,605
20100301|2009-11-16 09:00,16,121.45,121.5,121.44,121.5,202
20100301|2009-11-16 09:30,16,121.52,121.55,121.52,121.53,10
20100301|2009-11-16 10:00,16,121.45,121.47,121.44,121.47,37
20100301|2009-11-16 10:30,16,121.48,121.52,121.48,121.52,69
20100301|2009-11-16 11:00,16,121.52,121.6,121.51,121.6,300
20100301|2009-11-16 11:30,16,121.6,121.66,121.6,121.6,4
20100301|2009-11-16 12:00,16,121.66,121.66,121.64,121.64,3
20100301|2009-11-16 12:30,16,121.66,121.66,121.66,121.66,1
20100301|2009-11-17 01:00,17,121.69,121.69,121.66,121.66,2
20100301|2009-11-17 01:30,17,121.7,121.7,121.7,121.7,1
20100301|2009-11-17 02:00,17,121.73,121.73,121.68,121.68,2
20100301|2009-11-17 02:30,17,121.66,121.66,121.64,121.64,82
20100301|2009-11-17 03:00,17,121.63,121.63,121.63,121.63,1
20100301|2009-11-17 03:30,17,121.51,121.53,121.49,121.53,6
20100301|2009-11-17 04:00,17,121.54,121.54,121.46,121.46,9
20100301|2009-11-17 04:30,17,121.48,121.54,121.48,121.52,9
20100301|2009-11-17 05:00,17,121.53,121.53,121.53,121.53,1
20100301|2009-11-17 05:30,17,121.46,121.56,121.46,121.56,15
20100301|2009-11-17 06:00,17,121.54,121.54,121.54,121.54,10
20100301|2009-11-17 06:30,17,121.54,121.54,121.45,121.46,22
20100301|2009-11-17 07:00,17,121.51,121.56,121.51,121.56,5
20100301|2009-11-17 07:30,17,121.6,121.61,121.45,121.5,12
20100301|2009-11-17 08:00,17,121.59,121.65,121.59,121.61,5
20100301|2009-11-17 08:30,17,121.61,121.7,121.58,121.67,16
20100301|2009-11-17 09:00,17,121.65,121.76,121.63,121.74,225
20100301|2009-11-17 09:30,17,121.77,121.85,121.77,121.8,19
20100301|2009-11-17 10:00,17,121.78,121.89,121.78,121.88,12
20100301|2009-11-17 10:30,17,121.89,121.89,121.85,121.85,23
20100301|2009-11-17 11:00,17,121.9,121.9,121.9,121.9,1
20100301|2009-11-17 11:30,17,121.86,121.86,121.86,121.86,1
20100301|2009-11-17 12:30,17,121.85,121.85,121.82,121.82,2
20100301|2009-11-17 13:00,17,121.84,121.84,121.82,121.82,4
20100301|2009-11-18 01:30,18,121.82,121.82,121.82,121.82,1
20100301|2009-11-18 02:00,18,121.76,121.8,121.76,121.8,5
20100301|2009-11-18 02:30,18,121.79,121.79,121.79,121.79,1
20100301|2009-11-18 03:30,18,121.8,121.82,121.8,121.82,6
20100301|2009-11-18 04:00,18,121.8,121.82,121.78,121.82,3
20100301|2009-11-18 07:00,18,121.83,121.83,121.83,121.83,84
20100301|2009-11-18 07:30,18,121.84,121.95,121.82,121.95,37
20100301|2009-11-18 08:00,18,121.86,121.86,121.84,121.84,2
20100301|2009-11-18 08:30,18,121.78,121.78,121.52,121.59,8
20100301|2009-11-18 09:00,18,121.67,121.75,121.67,121.75,6
20100301|2009-11-18 09:30,18,121.75,121.75,121.75,121.75,5
20100301|2009-11-18 13:00,18,121.78,121.78,121.78,121.78,1
20100301|2009-11-19 01:00,19,121.81,121.81,121.81,121.81,1
20100301|2009-11-19 02:00,19,121.8,121.84,121.8,121.84,4
20100301|2009-11-19 02:30,19,121.74,121.74,121.7,121.71,3
20100301|2009-11-19 03:00,19,121.78,121.78,121.78,121.78,2
20100301|2009-11-19 03:30,19,121.67,121.78,121.67,121.78,3
20100301|2009-11-19 04:00,19,121.72,121.72,121.72,121.72,1
20100301|2009-11-19 04:30,19,121.69,121.69,121.67,121.68,15
20100301|2009-11-19 05:00,19,121.74,121.77,121.74,121.77,7
20100301|2009-11-19 05:30,19,121.75,121.88,121.75,121.88,28
20100301|2009-11-19 06:00,19,121.88,121.89,121.85,121.85,13
20100301|2009-11-19 06:30,19,121.84,121.84,121.84,121.84,5
20100301|2009-11-19 07:00,19,121.82,121.82,121.76,121.76,2
20100301|2009-11-19 07:30,19,121.8,121.95,121.8,121.95,57
20100301|2009-11-19 08:00,19,121.96,121.99,121.93,121.94,69
20100301|2009-11-19 08:30,19,121.9,121.95,121.9,121.93,301
20100301|2009-11-19 09:00,19,121.91,121.91,121.91,121.91,6
20100301|2009-11-19 09:30,19,121.96,122.02,121.96,122,65
20100301|2009-11-19 10:00,19,122.01,122.01,121.98,122,17
20100301|2009-11-19 11:00,19,121.96,121.96,121.96,121.96,1
20100301|2009-11-19 12:00,19,121.96,121.96,121.96,121.96,1
20100301|2009-11-19 12:30,19,121.94,121.94,121.94,121.94,1
20100301|2009-11-19 13:00,19,121.95,121.95,121.95,121.95,1
20100301|2009-11-19 14:00,19,121.97,121.97,121.97,121.97,1
20100301|2009-11-19 14:30,19,121.92,121.92,121.92,121.92,1
20100301|2009-11-20 01:00,20,122.03,122.03,121.99,122,17
20100301|2009-11-20 01:30,20,122,122.05,122,122,82
20100301|2009-11-20 02:30,20,121.99,122.01,121.96,122,38
20100301|2009-11-20 03:00,20,121.99,122,121.99,122,17
20100301|2009-11-20 03:30,20,122,122,121.97,121.99,16
20100301|2009-11-20 04:00,20,122.01,122.01,122.01,122.01,1
20100301|2009-11-20 04:30,20,122.07,122.08,122.03,122.03,5
20100301|2009-11-20 05:00,20,122.07,122.07,122.05,122.05,30
20100301|2009-11-20 05:30,20,122.08,122.1,122.08,122.1,3
20100301|2009-11-20 06:00,20,122.14,122.15,122.09,122.09,15
20100301|2009-11-20 06:30,20,122.1,122.13,122.09,122.13,43
20100301|2009-11-20 07:00,20,122.13,122.14,122.12,122.12,15
20100301|2009-11-20 07:30,20,122.12,122.12,122.02,122.02,38
20100301|2009-11-20 08:00,20,121.99,121.99,121.87,121.94,257
20100301|2009-11-20 08:30,20,121.9,121.92,121.86,121.86,301
20100301|2009-11-20 09:00,20,121.85,121.88,121.76,121.86,79
20100301|2009-11-20 09:30,20,121.9,122.08,121.89,122.08,29
20100301|2009-11-20 10:00,20,122.11,122.16,122.11,122.14,37
20100301|2009-11-20 10:30,20,122.15,122.16,122.15,122.15,5
20100301|2009-11-20 11:00,20,122.17,122.27,122.17,122.25,19
20100301|2009-11-20 12:00,20,122.23,122.23,122.23,122.23,1
20100301|2009-11-20 12:30,20,122.18,122.18,122.18,122.18,1
20100301|2009-11-20 13:00,20,122.18,122.18,122.18,122.18,1
20100301|2009-11-20 14:00,20,122.16,122.16,122.16,122.16,3
20100301|2009-11-23 01:00,23,122.15,122.15,122.12,122.12,67
20100301|2009-11-23 01:30,23,122.11,122.11,122.1,122.1,10
20100301|2009-11-23 02:00,23,122.01,122.01,121.97,121.97,8
20100301|2009-11-23 02:30,23,121.94,122,121.94,121.96,19
20100301|2009-11-23 03:00,23,121.93,121.99,121.93,121.99,752
20100301|2009-11-23 03:30,23,121.97,121.97,121.95,121.95,116
20100301|2009-11-23 04:00,23,121.99,122,121.94,121.94,29
20100301|2009-11-23 04:30,23,121.89,121.89,121.89,121.89,5
20100301|2009-11-23 05:00,23,121.88,121.93,121.88,121.93,67
20100301|2009-11-23 06:00,23,121.89,121.89,121.89,121.89,10
20100301|2009-11-23 06:30,23,121.88,121.88,121.88,121.88,11
20100301|2009-11-23 07:00,23,121.89,121.91,121.89,121.91,3
20100301|2009-11-23 07:30,23,121.94,121.95,121.91,121.93,266
20100301|2009-11-23 08:00,23,121.9,121.94,121.9,121.92,495
20100301|2009-11-23 08:30,23,121.93,121.94,121.91,121.91,341
20100301|2009-11-23 09:00,23,121.95,122,121.95,122,12
20100301|2009-11-23 09:30,23,122.03,122.03,121.98,121.98,20
20100301|2009-11-23 10:00,23,121.98,122,121.97,121.97,117
20100301|2009-11-23 10:30,23,122.01,122.01,122.01,122.01,22
20100301|2009-11-23 11:00,23,122.01,122.02,122.01,122.02,16
20100301|2009-11-23 11:30,23,122.02,122.02,121.99,121.99,2
20100301|2009-11-23 13:00,23,122.02,122.06,122.02,122.06,2
20100301|2009-11-23 13:30,23,122.05,122.05,122.05,122.05,1
20100301|2009-11-23 14:00,23,122.03,122.03,122.03,122.03,3
20100301|2009-11-23 14:30,23,122.07,122.07,122.07,122.07,1
20100301|2009-11-24 01:00,24,122.25,122.27,122.22,122.27,136
20100301|2009-11-24 01:30,24,122.22,122.22,122.2,122.2,4
20100301|2009-11-24 02:00,24,122.24,122.24,122.17,122.17,35
20100301|2009-11-24 02:30,24,122.16,122.24,122.16,122.19,108
20100301|2009-11-24 03:00,24,122.17,122.2,122.16,122.2,37
20100301|2009-11-24 03:30,24,122.2,122.2,122.18,122.18,21
20100301|2009-11-24 04:00,24,122.14,122.16,122.14,122.16,29
20100301|2009-11-24 04:30,24,122.16,122.16,122.08,122.12,294
20100301|2009-11-24 05:00,24,122.13,122.2,122.13,122.19,71
20100301|2009-11-24 05:30,24,122.18,122.22,122.17,122.22,20
20100301|2009-11-24 06:00,24,122.2,122.21,122.14,122.14,40
20100301|2009-11-24 06:30,24,122.18,122.19,122.17,122.17,73
20100301|2009-11-24 07:00,24,122.16,122.17,122.16,122.17,66
20100301|2009-11-24 07:30,24,122.21,122.24,122.19,122.21,142
20100301|2009-11-24 08:00,24,122.18,122.19,122.15,122.16,140
20100301|2009-11-24 08:30,24,122.18,122.28,122.18,122.28,248
20100301|2009-11-24 09:00,24,122.22,122.32,122.21,122.3,252
20100301|2009-11-24 09:30,24,122.29,122.3,122.25,122.27,107
20100301|2009-11-24 10:00,24,122.32,122.32,122.29,122.29,56
20100301|2009-11-24 10:30,24,122.29,122.35,122.29,122.33,43
20100301|2009-11-24 11:00,24,122.32,122.32,122.28,122.28,38
20100301|2009-11-24 11:30,24,122.27,122.27,122.23,122.23,16
20100301|2009-11-24 12:00,24,122.24,122.29,122.24,122.27,5
20100301|2009-11-24 12:30,24,122.28,122.33,122.28,122.33,7
20100301|2009-11-24 13:30,24,122.35,122.36,122.35,122.36,7
20100301|2009-11-24 14:00,24,122.37,122.38,122.35,122.38,5
20100301|2009-11-24 14:30,24,122.4,122.41,122.4,122.41,42
20100301|2009-11-25 01:00,25,122.41,122.41,122.31,122.34,128
20100301|2009-11-25 01:30,25,122.29,122.31,122.28,122.28,13
20100301|2009-11-25 02:00,25,122.25,122.26,122.21,122.25,149
20100301|2009-11-25 02:30,25,122.26,122.28,122.26,122.28,288
20100301|2009-11-25 03:00,25,122.24,122.34,122.24,122.34,37
20100301|2009-11-25 03:30,25,122.35,122.35,122.31,122.33,1471
20100301|2009-11-25 04:00,25,122.34,122.4,122.33,122.35,72
20100301|2009-11-25 04:30,25,122.36,122.41,122.36,122.41,43
20100301|2009-11-25 05:00,25,122.43,122.48,122.43,122.45,458
20100301|2009-11-25 05:30,25,122.47,122.5,122.47,122.5,356
20100301|2009-11-25 06:00,25,122.45,122.45,122.45,122.45,1
20100301|2009-11-25 06:30,25,122.48,122.48,122.47,122.47,355
20100301|2009-11-25 07:00,25,122.47,122.52,122.47,122.47,712
20100301|2009-11-25 07:30,25,122.48,122.48,122.34,122.4,79
20100301|2009-11-25 08:00,25,122.41,122.45,122.4,122.41,26
20100301|2009-11-25 08:30,25,122.43,122.43,122.38,122.39,306
20100301|2009-11-25 09:00,25,122.36,122.38,122.28,122.38,327
20100301|2009-11-25 09:30,25,122.36,122.36,122.3,122.3,121
20100301|2009-11-25 10:00,25,122.31,122.31,122.25,122.25,9
20100301|2009-11-25 10:30,25,122.27,122.27,122.21,122.21,36
20100301|2009-11-25 11:00,25,122.21,122.21,122.2,122.2,7
20100301|2009-11-25 11:30,25,122.19,122.19,122.16,122.16,3
20100301|2009-11-25 12:00,25,122.19,122.19,122.19,122.19,1
20100301|2009-11-25 12:30,25,122.19,122.34,122.19,122.34,23
20100301|2009-11-25 13:00,25,122.4,122.4,122.38,122.38,6
20100301|2009-11-26 01:00,26,122.49,122.61,122.49,122.6,176
20100301|2009-11-26 01:30,26,122.59,122.59,122.55,122.56,24
20100301|2009-11-26 02:00,26,122.55,122.61,122.48,122.55,112
20100301|2009-11-26 02:30,26,122.61,122.64,122.6,122.61,625
20100301|2009-11-26 03:00,26,122.62,122.71,122.62,122.66,1219
20100301|2009-11-26 03:30,26,122.66,122.91,122.64,122.84,2770
20100301|2009-11-26 04:00,26,122.84,122.9,122.79,122.82,449
20100301|2009-11-26 04:30,26,122.82,122.83,122.77,122.79,1979
20100301|2009-11-26 05:00,26,122.77,122.83,122.76,122.83,50
20100301|2009-11-26 05:30,26,122.88,122.88,122.85,122.86,613
20100301|2009-11-26 06:00,26,122.87,122.87,122.83,122.83,23
20100301|2009-11-26 06:30,26,122.81,122.87,122.81,122.85,52
20100301|2009-11-26 07:00,26,122.86,122.91,122.85,122.91,44
20100301|2009-11-26 07:30,26,122.87,122.94,122.86,122.91,212
20100301|2009-11-26 08:00,26,122.93,123.02,122.93,122.98,368
20100301|2009-11-26 08:30,26,122.99,123.08,122.99,123.06,180
20100301|2009-11-26 09:00,26,123.04,123.13,123.02,123.13,789
20100301|2009-11-26 09:30,26,123.11,123.19,123.11,123.19,1342
20100301|2009-11-26 10:00,26,123.2,123.24,123.12,123.12,1057
20100301|2009-11-26 10:30,26,123.13,123.18,123.09,123.18,1497
20100301|2009-11-26 11:00,26,123.18,123.27,123.17,123.26,1092
20100301|2009-11-26 11:30,26,123.24,123.24,123.24,123.24,1
20100301|2009-11-26 12:00,26,123.23,123.23,123.23,123.23,2
20100301|2009-11-26 12:30,26,123.27,123.35,123.26,123.35,26
20100301|2009-11-26 13:00,26,123.34,123.34,123.34,123.34,1
20100301|2009-11-26 13:30,26,123.36,123.4,123.36,123.4,10
20100301|2009-11-26 14:30,26,123.36,123.41,123.36,123.38,17
20100301|2009-11-27 01:00,27,123.5,123.64,123.41,123.61,816
20100301|2009-11-27 01:30,27,123.58,123.76,123.52,123.66,2882
20100301|2009-11-27 02:00,27,123.66,123.66,123.47,123.47,2891
20100301|2009-11-27 02:30,27,123.46,123.48,123.42,123.46,883
20100301|2009-11-27 03:00,27,123.45,123.54,123.31,123.37,887
20100301|2009-11-27 03:30,27,123.36,123.43,123.28,123.28,238
20100301|2009-11-27 04:00,27,123.35,123.35,123.22,123.24,1295
20100301|2009-11-27 04:30,27,123.24,123.27,123.23,123.26,354
20100301|2009-11-27 05:00,27,123.28,123.34,123.24,123.25,378
20100301|2009-11-27 05:30,27,123.24,123.24,123.03,123.07,696
20100301|2009-11-27 06:00,27,123.11,123.11,123.06,123.1,16
20100301|2009-11-27 06:30,27,123.09,123.12,123.08,123.08,1018
20100301|2009-11-27 07:00,27,123,123.07,122.99,123.03,471
20100301|2009-11-27 07:30,27,123,123.05,123,123.05,595
20100301|2009-11-27 08:00,27,123.13,123.23,123.13,123.15,794
20100301|2009-11-27 08:30,27,123.08,123.1,123.03,123.04,212
20100301|2009-11-27 09:00,27,123.06,123.1,122.97,123.08,512
20100301|2009-11-27 09:30,27,123.1,123.15,123.08,123.1,95
20100301|2009-11-27 10:00,27,123.06,123.23,123.06,123.21,668
20100301|2009-11-27 10:30,27,123.21,123.22,123.18,123.22,552
20100301|2009-11-27 11:00,27,123.22,123.25,123.18,123.25,274
20100301|2009-11-27 11:30,27,123.25,123.33,123.25,123.32,208
20100301|2009-11-27 12:00,27,123.31,123.31,123.3,123.31,55
20100301|2009-11-27 12:30,27,123.33,123.34,123.33,123.33,8
20100301|2009-11-27 14:00,27,123.3,123.3,123.3,123.3,1
20100301|2009-11-27 14:30,27,123.28,123.31,123.28,123.31,2
20100301|2009-11-30 01:00,30,123.25,123.25,123.15,123.17,246
20100301|2009-11-30 01:30,30,123.2,123.29,123.19,123.26,470
20100301|2009-11-30 02:00,30,123.28,123.37,123.28,123.37,1274
20100301|2009-11-30 02:30,30,123.37,123.42,123.31,123.32,881
20100301|2009-11-30 03:00,30,123.33,123.35,123.26,123.31,382
20100301|2009-11-30 03:30,30,123.35,123.45,123.31,123.42,416
20100301|2009-11-30 04:00,30,123.4,123.43,123.38,123.39,792
20100301|2009-11-30 04:30,30,123.37,123.37,123.24,123.28,6038
20100301|2009-11-30 05:00,30,123.27,123.29,123.19,123.21,1905
20100301|2009-11-30 05:30,30,123.22,123.26,123.2,123.2,839
20100301|2009-11-30 06:00,30,123.22,123.26,123.22,123.24,545
20100301|2009-11-30 06:30,30,123.24,123.26,123.21,123.21,2244
20100301|2009-11-30 07:00,30,123.21,123.22,123.18,123.19,1899
20100301|2009-11-30 07:30,30,123.19,123.19,123.16,123.19,115
20100301|2009-11-30 08:00,30,123.17,123.2,123.15,123.2,2917
20100301|2009-11-30 08:30,30,123.2,123.26,123.18,123.21,917
20100301|2009-11-30 09:00,30,123.21,123.32,123.19,123.28,2392
20100301|2009-11-30 09:30,30,123.28,123.34,123.25,123.31,1971
20100301|2009-11-30 10:00,30,123.31,123.38,123.26,123.31,3201
20100301|2009-11-30 10:30,30,123.31,123.33,123.25,123.29,665
20100301|2009-11-30 11:00,30,123.29,123.31,123.26,123.31,152
20100301|2009-11-30 11:30,30,123.33,123.36,123.27,123.27,61
20100301|2009-11-30 12:00,30,123.31,123.31,123.28,123.31,11
20100301|2009-11-30 12:30,30,123.33,123.35,123.32,123.33,11
20100301|2009-11-30 13:00,30,123.31,123.32,123.3,123.32,6
20100301|2009-11-30 13:30,30,123.32,123.32,123.31,123.31,3
20100301|2009-11-30 14:00,30,123.33,123.34,123.33,123.33,5
20100301|2009-11-30 14:30,30,123.33,123.33,123.33,123.33,3
20100301|2009-12-01 01:00,1,123.46,123.46,123.37,123.38,2487
20100301|2009-12-01 01:30,1,123.37,123.37,123.3,123.33,5203
20100301|2009-12-01 02:00,1,123.34,123.34,123.18,123.2,792
20100301|2009-12-01 02:30,1,123.2,123.2,123.11,123.16,1816
20100301|2009-12-01 03:00,1,123.15,123.24,123.15,123.22,1624
20100301|2009-12-01 03:30,1,123.22,123.25,123.12,123.15,1502
20100301|2009-12-01 04:00,1,123.17,123.19,123.12,123.18,5434
20100301|2009-12-01 04:30,1,123.19,123.23,123.16,123.16,499
20100301|2009-12-01 05:00,1,123.15,123.18,123.13,123.16,121
20100301|2009-12-01 05:30,1,123.16,123.16,123.07,123.08,654
20100301|2009-12-01 06:00,1,123.08,123.09,123.05,123.08,5650
20100301|2009-12-01 06:30,1,123.08,123.13,123.05,123.13,2178
20100301|2009-12-01 07:00,1,123.13,123.17,123.12,123.16,2732
20100301|2009-12-01 07:30,1,123.17,123.26,123.17,123.22,1030
20100301|2009-12-01 08:00,1,123.22,123.25,123.19,123.25,1361
20100301|2009-12-01 08:30,1,123.24,123.33,123.23,123.3,1710
20100301|2009-12-01 09:00,1,123.31,123.36,123.23,123.3,1533
20100301|2009-12-01 09:30,1,123.29,123.47,123.28,123.42,2704
20100301|2009-12-01 10:00,1,123.41,123.42,123.32,123.33,1677
20100301|2009-12-01 10:30,1,123.34,123.37,123.33,123.35,768
20100301|2009-12-01 11:00,1,123.36,123.37,123.3,123.3,384
20100301|2009-12-01 11:30,1,123.29,123.32,123.29,123.29,69
20100301|2009-12-01 12:00,1,123.29,123.29,123.27,123.27,52
20100301|2009-12-01 12:30,1,123.26,123.26,123.24,123.26,281
20100301|2009-12-01 13:00,1,123.23,123.23,123.23,123.23,15
20100301|2009-12-01 13:30,1,123.21,123.22,123.15,123.16,116
20100301|2009-12-01 14:00,1,123.16,123.2,123.16,123.2,16
20100301|2009-12-01 14:30,1,123.2,123.2,123.14,123.14,86
20100301|2009-12-02 01:00,2,123.03,123.11,122.97,123.09,2885
20100301|2009-12-02 01:30,2,123.09,123.13,123.06,123.11,2717
20100301|2009-12-02 02:00,2,123.11,123.26,123.11,123.24,1966
20100301|2009-12-02 02:30,2,123.23,123.23,123.04,123.09,1594
20100301|2009-12-02 03:00,2,123.07,123.12,123.05,123.08,1942
20100301|2009-12-02 03:30,2,123.07,123.09,123.04,123.04,3176
20100301|2009-12-02 04:00,2,123.06,123.06,123,123.01,1467
20100301|2009-12-02 04:30,2,123.04,123.08,123.01,123.03,2697
20100301|2009-12-02 05:00,2,123.03,123.06,123.01,123.06,7445
20100301|2009-12-02 05:30,2,123.05,123.06,122.94,122.95,2720
20100301|2009-12-02 06:00,2,122.97,123.05,122.96,123.05,1564
20100301|2009-12-02 06:30,2,123.05,123.07,123.02,123.07,1263
20100301|2009-12-02 07:00,2,123.06,123.13,123,123.09,7154
20100301|2009-12-02 07:30,2,123.1,123.27,123.08,123.25,6982
20100301|2009-12-02 08:00,2,123.25,123.3,123.19,123.25,3073
20100301|2009-12-02 08:30,2,123.25,123.31,123.24,123.26,3652
20100301|2009-12-02 09:00,2,123.26,123.26,123.1,123.1,3176
20100301|2009-12-02 09:30,2,123.11,123.23,123.11,123.2,3139
20100301|2009-12-02 10:00,2,123.21,123.32,123.19,123.24,10421
20100301|2009-12-02 10:30,2,123.25,123.27,123.22,123.27,824
20100301|2009-12-02 11:00,2,123.27,123.32,123.25,123.29,998
20100301|2009-12-02 11:30,2,123.29,123.3,123.2,123.2,1326
20100301|2009-12-02 12:00,2,123.21,123.24,123.19,123.19,117
20100301|2009-12-02 12:30,2,123.21,123.21,123.17,123.18,49
20100301|2009-12-02 13:00,2,123.17,123.17,123.13,123.13,270
20100301|2009-12-02 13:30,2,123.12,123.12,123.08,123.09,257
20100301|2009-12-02 14:00,2,123.09,123.09,123.07,123.08,54
20100301|2009-12-02 14:30,2,123.07,123.08,123.06,123.06,141
20100301|2009-12-03 01:00,3,122.96,122.96,122.88,122.94,2548
20100301|2009-12-03 01:30,3,122.94,122.94,122.86,122.88,1410
20100301|2009-12-03 02:00,3,122.88,122.97,122.87,122.89,5956
20100301|2009-12-03 02:30,3,122.89,122.92,122.8,122.82,4251
20100301|2009-12-03 03:00,3,122.82,122.86,122.76,122.8,5576
20100301|2009-12-03 03:30,3,122.8,122.81,122.7,122.71,6116
20100301|2009-12-03 04:00,3,122.71,122.83,122.68,122.79,7971
20100301|2009-12-03 04:30,3,122.78,122.79,122.73,122.79,2669
20100301|2009-12-03 05:00,3,122.79,122.82,122.77,122.79,1308
20100301|2009-12-03 05:30,3,122.8,122.9,122.78,122.9,5640
20100301|2009-12-03 06:00,3,122.9,122.91,122.87,122.9,2406
20100301|2009-12-03 06:30,3,122.89,122.91,122.85,122.89,4427
20100301|2009-12-03 07:00,3,122.89,122.91,122.8,122.8,4181
20100301|2009-12-03 07:30,3,122.79,123.01,122.63,122.86,22233
20100301|2009-12-03 08:00,3,122.86,122.95,122.71,122.77,9994
20100301|2009-12-03 08:30,3,122.78,122.9,122.73,122.86,9652
20100301|2009-12-03 09:00,3,122.88,123.01,122.87,122.93,7640
20100301|2009-12-03 09:30,3,122.94,123.11,122.93,123.07,10563
20100301|2009-12-03 10:00,3,123.07,123.16,123.04,123.04,12947
20100301|2009-12-03 10:30,3,123.04,123.09,123.04,123.08,5541
20100301|2009-12-03 11:00,3,123.07,123.1,123.06,123.08,2689
20100301|2009-12-03 11:30,3,123.09,123.11,123.02,123.05,1788
20100301|2009-12-03 12:00,3,123.04,123.08,123.03,123.08,72
20100301|2009-12-03 12:30,3,123.08,123.08,123.06,123.07,77
20100301|2009-12-03 13:00,3,123.07,123.08,123.02,123.04,821
20100301|2009-12-03 13:30,3,123.05,123.05,123.01,123.03,88
20100301|2009-12-03 14:00,3,123.02,123.03,123,123,28
20100301|2009-12-03 14:30,3,123,123.05,122.98,123.04,163
20100301|2009-12-04 01:00,4,123.1,123.13,123.04,123.07,3611
20100301|2009-12-04 01:30,4,123.08,123.1,123.01,123.1,3220
20100301|2009-12-04 02:00,4,123.11,123.16,123.03,123.08,4224
20100301|2009-12-04 02:30,4,123.08,123.08,123.04,123.08,3281
20100301|2009-12-04 03:00,4,123.07,123.12,123.05,123.08,6394
20100301|2009-12-04 03:30,4,123.07,123.2,123.07,123.15,14210
20100301|2009-12-04 04:00,4,123.15,123.18,123.11,123.15,11095
20100301|2009-12-04 04:30,4,123.15,123.17,123.12,123.13,12247
20100301|2009-12-04 05:00,4,123.13,123.15,123.12,123.13,6653
20100301|2009-12-04 05:30,4,123.13,123.16,123.12,123.13,5170
20100301|2009-12-04 06:00,4,123.13,123.13,123.06,123.08,5528
20100301|2009-12-04 06:30,4,123.09,123.1,123.06,123.09,5249
20100301|2009-12-04 07:00,4,123.09,123.2,123.09,123.2,6100
20100301|2009-12-04 07:30,4,123.11,123.11,122.37,122.48,71060
20100301|2009-12-04 08:00,4,122.49,122.49,122.36,122.46,23913
20100301|2009-12-04 08:30,4,122.46,122.5,122.42,122.47,18350
20100301|2009-12-04 09:00,4,122.45,122.47,122.34,122.4,20686
20100301|2009-12-04 09:30,4,122.4,122.55,122.4,122.54,13666
20100301|2009-12-04 10:00,4,122.54,122.56,122.46,122.52,24367
20100301|2009-12-04 10:30,4,122.52,122.58,122.48,122.49,9718
20100301|2009-12-04 11:00,4,122.5,122.51,122.46,122.51,2761
20100301|2009-12-04 11:30,4,122.5,122.55,122.49,122.54,1553
20100301|2009-12-04 12:00,4,122.54,122.55,122.5,122.51,647
20100301|2009-12-04 12:30,4,122.52,122.56,122.52,122.56,243
20100301|2009-12-04 13:00,4,122.55,122.57,122.55,122.56,155
20100301|2009-12-04 13:30,4,122.56,122.58,122.52,122.53,474
20100301|2009-12-04 14:00,4,122.54,122.55,122.53,122.54,89
20100301|2009-12-04 14:30,4,122.54,122.58,122.53,122.58,291
20100301|2009-12-07 01:00,7,122.67,122.75,122.63,122.69,16345
20100301|2009-12-07 01:30,7,122.7,122.72,122.62,122.64,15062
20100301|2009-12-07 02:00,7,122.64,122.75,122.61,122.73,18605
20100301|2009-12-07 02:30,7,122.73,122.8,122.7,122.75,20326
20100301|2009-12-07 03:00,7,122.75,122.78,122.72,122.74,12431
20100301|2009-12-07 03:30,7,122.74,122.75,122.69,122.71,12583
20100301|2009-12-07 04:00,7,122.71,122.73,122.64,122.65,22387
20100301|2009-12-07 04:30,7,122.65,122.73,122.61,122.73,20548
20100301|2009-12-07 05:00,7,122.72,122.77,122.71,122.76,14698
20100301|2009-12-07 05:30,7,122.76,122.87,122.74,122.83,22495
20100301|2009-12-07 06:00,7,122.83,122.9,122.8,122.87,21219
20100301|2009-12-07 06:30,7,122.87,122.88,122.79,122.79,12621
20100301|2009-12-07 07:00,7,122.79,122.82,122.74,122.79,17062
20100301|2009-12-07 07:30,7,122.79,122.81,122.75,122.77,12319
20100301|2009-12-07 08:00,7,122.78,122.85,122.74,122.8,20926
20100301|2009-12-07 08:30,7,122.79,122.99,122.78,122.98,41223
20100301|2009-12-07 09:00,7,122.98,123.04,122.96,122.96,38934
20100301|2009-12-07 09:30,7,122.95,123.01,122.92,122.94,22962
20100301|2009-12-07 10:00,7,122.94,123,122.93,122.99,21752
20100301|2009-12-07 10:30,7,122.98,123.02,122.95,122.97,16643
20100301|2009-12-07 11:00,7,122.99,123.04,122.98,123.03,6367
20100301|2009-12-07 11:30,7,123.03,123.06,122.96,122.98,7595
20100301|2009-12-07 12:00,7,122.98,122.98,122.95,122.96,2006
20100301|2009-12-07 12:30,7,122.96,122.97,122.94,122.96,609
20100301|2009-12-07 13:00,7,122.96,123.01,122.96,122.96,617
20100301|2009-12-07 13:30,7,122.96,123.02,122.95,122.96,1092
20100301|2009-12-07 14:00,7,122.96,123,122.96,123,342
20100301|2009-12-07 14:30,7,123,123.01,122.97,123,577
20100301|2009-12-08 01:00,8,123.02,123.04,122.94,122.95,15993
20100301|2009-12-08 01:30,8,122.96,123.02,122.92,123.02,11137
20100301|2009-12-08 02:00,8,123.01,123.07,122.91,122.97,27339
20100301|2009-12-08 02:30,8,122.97,123.03,122.94,123,20093
20100301|2009-12-08 03:00,8,123,123.02,122.94,122.95,15591
20100301|2009-12-08 03:30,8,122.96,123,122.92,122.98,19248
20100301|2009-12-08 04:00,8,122.98,123.24,122.95,123.21,54165
20100301|2009-12-08 04:30,8,123.21,123.36,123.16,123.33,46967
20100301|2009-12-08 05:00,8,123.34,123.49,123.33,123.42,57942
20100301|2009-12-08 05:30,8,123.41,123.46,123.36,123.41,34127
20100301|2009-12-08 06:00,8,123.41,123.69,123.41,123.69,53706
20100301|2009-12-08 06:30,8,123.67,123.72,123.49,123.5,49291
20100301|2009-12-08 07:00,8,123.5,123.58,123.45,123.55,28194
20100301|2009-12-08 07:30,8,123.55,123.58,123.47,123.55,24437
20100301|2009-12-08 08:00,8,123.55,123.56,123.47,123.51,23913
20100301|2009-12-08 08:30,8,123.51,123.64,123.49,123.52,34716
20100301|2009-12-08 09:00,8,123.52,123.59,123.48,123.51,26756
20100301|2009-12-08 09:30,8,123.51,123.52,123.41,123.42,29379
20100301|2009-12-08 10:00,8,123.41,123.46,123.38,123.43,22025
20100301|2009-12-08 10:30,8,123.43,123.44,123.33,123.37,14610
20100301|2009-12-08 11:00,8,123.36,123.4,123.36,123.39,5606
20100301|2009-12-08 11:30,8,123.39,123.44,123.37,123.37,4957
20100301|2009-12-08 12:00,8,123.37,123.43,123.33,123.42,3248
20100301|2009-12-08 12:30,8,123.41,123.41,123.33,123.34,878
20100301|2009-12-08 13:00,8,123.35,123.39,123.33,123.37,359
20100301|2009-12-08 13:30,8,123.37,123.42,123.36,123.36,931
20100301|2009-12-08 14:00,8,123.37,123.38,123.35,123.36,429
20100301|2009-12-08 14:30,8,123.37,123.38,123.33,123.34,558
20100301|2009-12-09 01:00,9,123.32,123.33,123.24,123.25,12722
20100301|2009-12-09 01:30,9,123.25,123.33,123.23,123.31,9864
20100301|2009-12-09 02:00,9,123.32,123.34,123.27,123.29,15813
20100301|2009-12-09 02:30,9,123.29,123.38,123.27,123.35,18136
20100301|2009-12-09 03:00,9,123.35,123.56,123.33,123.54,41977
20100301|2009-12-09 03:30,9,123.54,123.54,123.38,123.39,30653
20100301|2009-12-09 04:00,9,123.39,123.41,123.32,123.38,22657
20100301|2009-12-09 04:30,9,123.37,123.45,123.36,123.41,12746
20100301|2009-12-09 05:00,9,123.42,123.42,123.34,123.38,16093
20100301|2009-12-09 05:30,9,123.39,123.4,123.29,123.3,12367
20100301|2009-12-09 06:00,9,123.3,123.32,123.26,123.31,14820
20100301|2009-12-09 06:30,9,123.3,123.36,123.22,123.31,27197
20100301|2009-12-09 07:00,9,123.31,123.44,123.31,123.4,27679
20100301|2009-12-09 07:30,9,123.41,123.46,123.38,123.4,22908
20100301|2009-12-09 08:00,9,123.41,123.64,123.41,123.61,43090
20100301|2009-12-09 08:30,9,123.61,123.72,123.54,123.55,58077
20100301|2009-12-09 09:00,9,123.55,123.63,123.48,123.61,39017
20100301|2009-12-09 09:30,9,123.61,123.64,123.5,123.52,30653
20100301|2009-12-09 10:00,9,123.53,123.53,123.42,123.47,26272
20100301|2009-12-09 10:30,9,123.47,123.52,123.42,123.43,16272
20100301|2009-12-09 11:00,9,123.43,123.49,123.41,123.44,7994
20100301|2009-12-09 11:30,9,123.44,123.5,123.42,123.48,5088
20100301|2009-12-09 12:00,9,123.48,123.49,123.35,123.39,8100
20100301|2009-12-09 12:30,9,123.38,123.45,123.37,123.45,736
20100301|2009-12-09 13:00,9,123.45,123.47,123.4,123.41,856
20100301|2009-12-09 13:30,9,123.42,123.42,123.37,123.38,483
20100301|2009-12-09 14:00,9,123.39,123.39,123.34,123.35,573
20100301|2009-12-09 14:30,9,123.35,123.36,123.33,123.35,828
20100301|2009-12-10 01:00,10,123.41,123.42,123.28,123.29,13015
20100301|2009-12-10 01:30,10,123.29,123.39,123.28,123.36,7333
20100301|2009-12-10 02:00,10,123.36,123.45,123.29,123.35,24662
20100301|2009-12-10 02:30,10,123.36,123.36,123.25,123.28,33725
20100301|2009-12-10 03:00,10,123.28,123.32,123.08,123.14,56750
20100301|2009-12-10 03:30,10,123.15,123.26,123.13,123.25,40584
20100301|2009-12-10 04:00,10,123.25,123.29,123.2,123.25,27194
20100301|2009-12-10 04:30,10,123.25,123.35,123.22,123.23,31466
20100301|2009-12-10 05:00,10,123.24,123.29,123.22,123.24,17258
20100301|2009-12-10 05:30,10,123.24,123.27,123.23,123.25,7441
20100301|2009-12-10 06:00,10,123.26,123.27,123.16,123.22,15298
20100301|2009-12-10 06:30,10,123.22,123.26,123.13,123.16,18095
20100301|2009-12-10 07:00,10,123.15,123.19,123.13,123.17,15150
20100301|2009-12-10 07:30,10,123.17,123.27,123.07,123.14,36634
20100301|2009-12-10 08:00,10,123.14,123.25,123.11,123.23,31402
20100301|2009-12-10 08:30,10,123.23,123.25,123.17,123.23,31972
20100301|2009-12-10 09:00,10,123.24,123.27,123.22,123.24,22629
20100301|2009-12-10 09:30,10,123.24,123.24,123.09,123.12,30772
20100301|2009-12-10 10:00,10,123.13,123.17,123.01,123.03,41242
20100301|2009-12-10 10:30,10,123.02,123.12,123.01,123.1,16552
20100301|2009-12-10 11:00,10,123.11,123.11,123.05,123.05,5260
20100301|2009-12-10 11:30,10,123.06,123.06,123,123.02,5783
20100301|2009-12-10 12:00,10,123.02,123.16,122.93,123.12,15500
20100301|2009-12-10 12:30,10,123.12,123.17,123.09,123.15,849
20100301|2009-12-10 13:00,10,123.16,123.21,123.16,123.16,1437
20100301|2009-12-10 13:30,10,123.17,123.19,123.14,123.16,380
20100301|2009-12-10 14:00,10,123.17,123.17,123.12,123.13,270
20100301|2009-12-10 14:30,10,123.13,123.16,123.09,123.11,681
20100301|2009-12-11 01:00,11,122.98,123,122.88,122.91,20373
20100301|2009-12-11 01:30,11,122.91,122.95,122.82,122.85,19655
20100301|2009-12-11 02:00,11,122.84,122.89,122.78,122.82,22991
20100301|2009-12-11 02:30,11,122.81,122.82,122.67,122.79,52088
20100301|2009-12-11 03:00,11,122.79,122.79,122.65,122.69,27823
20100301|2009-12-11 03:30,11,122.69,122.75,122.65,122.71,20347
20100301|2009-12-11 04:00,11,122.7,122.77,122.68,122.76,17866
20100301|2009-12-11 04:30,11,122.75,122.83,122.74,122.83,14040
20100301|2009-12-11 05:00,11,122.83,122.84,122.75,122.8,10412
20100301|2009-12-11 05:30,11,122.81,122.87,122.8,122.84,11192
20100301|2009-12-11 06:00,11,122.83,122.92,122.82,122.84,15584
20100301|2009-12-11 06:30,11,122.84,122.86,122.8,122.82,10353
20100301|2009-12-11 07:00,11,122.82,122.85,122.77,122.8,14601
20100301|2009-12-11 07:30,11,122.8,122.8,122.55,122.74,83350
20100301|2009-12-11 08:00,11,122.75,122.78,122.66,122.73,29471
20100301|2009-12-11 08:30,11,122.73,122.74,122.63,122.69,36722
20100301|2009-12-11 09:00,11,122.68,122.71,122.62,122.66,32536
20100301|2009-12-11 09:30,11,122.66,122.7,122.61,122.63,28150
20100301|2009-12-11 10:00,11,122.63,122.86,122.63,122.84,39704
20100301|2009-12-11 10:30,11,122.84,122.86,122.79,122.8,11962
20100301|2009-12-11 11:00,11,122.8,122.86,122.78,122.81,6967
20100301|2009-12-11 11:30,11,122.81,122.88,122.8,122.83,6978
20100301|2009-12-11 12:00,11,122.83,122.85,122.82,122.85,1764
20100301|2009-12-11 12:30,11,122.84,122.9,122.84,122.89,1672
20100301|2009-12-11 13:00,11,122.9,122.9,122.85,122.85,705
20100301|2009-12-11 13:30,11,122.85,122.9,122.84,122.87,609
20100301|2009-12-11 14:00,11,122.87,122.89,122.84,122.84,398
20100301|2009-12-11 14:30,11,122.83,122.86,122.83,122.86,567
20100301|2009-12-14 01:00,14,122.72,122.8,122.7,122.79,10650
20100301|2009-12-14 01:30,14,122.78,122.82,122.72,122.72,6628
20100301|2009-12-14 02:00,14,122.73,122.73,122.61,122.69,23430
20100301|2009-12-14 02:30,14,122.69,122.89,122.66,122.84,26053
20100301|2009-12-14 03:00,14,122.84,123.04,122.83,123,37090
20100301|2009-12-14 03:30,14,123,123.07,122.95,123.07,19287
20100301|2009-12-14 04:00,14,123.07,123.09,122.97,122.98,28632
20100301|2009-12-14 04:30,14,122.99,123.07,122.98,123.05,14353
20100301|2009-12-14 05:00,14,123.04,123.08,123.01,123.04,13918
20100301|2009-12-14 05:30,14,123.05,123.08,123,123.02,9074
20100301|2009-12-14 06:00,14,123.01,123.1,123.01,123.07,11995
20100301|2009-12-14 06:30,14,123.06,123.13,123.05,123.12,13133
20100301|2009-12-14 07:00,14,123.11,123.12,123.05,123.05,16555
20100301|2009-12-14 07:30,14,123.05,123.08,123,123.04,17596
20100301|2009-12-14 08:00,14,123.04,123.1,123.03,123.08,17747
20100301|2009-12-14 08:30,14,123.08,123.1,122.84,122.85,48998
20100301|2009-12-14 09:00,14,122.85,122.95,122.84,122.92,32321
20100301|2009-12-14 09:30,14,122.93,122.95,122.9,122.92,19983
20100301|2009-12-14 10:00,14,122.92,122.98,122.9,122.96,25079
20100301|2009-12-14 10:30,14,122.97,123.07,122.97,123.06,16897
20100301|2009-12-14 11:00,14,123.07,123.08,123.03,123.05,5168
20100301|2009-12-14 11:30,14,123.04,123.05,122.97,122.97,3338
20100301|2009-12-14 12:00,14,122.97,122.98,122.93,122.95,2685
20100301|2009-12-14 12:30,14,122.96,122.99,122.94,122.96,931
20100301|2009-12-14 13:00,14,122.96,123.03,122.96,122.97,2265
20100301|2009-12-14 13:30,14,122.96,122.97,122.9,122.93,2174
20100301|2009-12-14 14:00,14,122.93,122.94,122.91,122.93,97
20100301|2009-12-14 14:30,14,122.92,122.93,122.9,122.91,751
20100301|2009-12-15 01:00,15,122.94,122.94,122.76,122.79,14591
20100301|2009-12-15 01:30,15,122.78,122.8,122.72,122.73,13714
20100301|2009-12-15 02:00,15,122.73,122.78,122.63,122.75,38772
20100301|2009-12-15 02:30,15,122.75,122.97,122.75,122.93,43319
20100301|2009-12-15 03:00,15,122.94,123.09,122.94,123.04,37963
20100301|2009-12-15 03:30,15,123.03,123.06,122.96,123,24451
20100301|2009-12-15 04:00,15,123,123.03,122.91,122.95,26778
20100301|2009-12-15 04:30,15,122.94,123.05,122.93,122.99,17329
20100301|2009-12-15 05:00,15,122.98,123,122.94,122.97,12306
20100301|2009-12-15 05:30,15,122.96,122.97,122.89,122.94,10324
20100301|2009-12-15 06:00,15,122.93,122.98,122.92,122.95,8387
20100301|2009-12-15 06:30,15,122.95,122.95,122.74,122.81,55387
20100301|2009-12-15 07:00,15,122.81,122.86,122.71,122.77,33803
20100301|2009-12-15 07:30,15,122.77,122.87,122.7,122.73,53158
20100301|2009-12-15 08:00,15,122.73,122.78,122.68,122.7,39344
20100301|2009-12-15 08:30,15,122.7,122.82,122.67,122.76,44838
20100301|2009-12-15 09:00,15,122.77,122.78,122.54,122.56,56346
20100301|2009-12-15 09:30,15,122.56,122.59,122.43,122.52,69949
20100301|2009-12-15 10:00,15,122.52,122.54,122.39,122.45,35593
20100301|2009-12-15 10:30,15,122.45,122.47,122.39,122.43,16145
20100301|2009-12-15 11:00,15,122.42,122.48,122.37,122.48,8060
20100301|2009-12-15 11:30,15,122.48,122.48,122.44,122.46,4192
20100301|2009-12-15 12:00,15,122.47,122.51,122.46,122.51,2258
20100301|2009-12-15 12:30,15,122.51,122.52,122.49,122.49,1066
20100301|2009-12-15 13:00,15,122.49,122.5,122.45,122.45,540
20100301|2009-12-15 13:30,15,122.46,122.46,122.42,122.46,922
20100301|2009-12-15 14:00,15,122.46,122.5,122.44,122.48,498
20100301|2009-12-15 14:30,15,122.48,122.52,122.47,122.52,1172
20100301|2009-12-16 01:00,16,122.55,122.57,122.49,122.49,7390
20100301|2009-12-16 01:30,16,122.49,122.58,122.48,122.53,10007
20100301|2009-12-16 02:00,16,122.52,122.65,122.51,122.54,23057
20100301|2009-12-16 02:30,16,122.54,122.58,122.47,122.47,15078
20100301|2009-12-16 03:00,16,122.47,122.57,122.46,122.53,20249
20100301|2009-12-16 03:30,16,122.53,122.58,122.48,122.51,14768
20100301|2009-12-16 04:00,16,122.52,122.54,122.41,122.46,28169
20100301|2009-12-16 04:30,16,122.46,122.47,122.11,122.18,75478
20100301|2009-12-16 05:00,16,122.18,122.27,122.14,122.26,30357
20100301|2009-12-16 05:30,16,122.25,122.31,122.21,122.3,18761
20100301|2009-12-16 06:00,16,122.31,122.34,122.26,122.33,15158
20100301|2009-12-16 06:30,16,122.33,122.38,122.32,122.37,13412
20100301|2009-12-16 07:00,16,122.37,122.41,122.34,122.38,30263
20100301|2009-12-16 07:30,16,122.5,122.56,122.33,122.49,53976
20100301|2009-12-16 08:00,16,122.5,122.79,122.49,122.76,73669
20100301|2009-12-16 08:30,16,122.76,122.77,122.67,122.74,31491
20100301|2009-12-16 09:00,16,122.74,122.77,122.69,122.73,26241
20100301|2009-12-16 09:30,16,122.73,122.82,122.66,122.8,28670
20100301|2009-12-16 10:00,16,122.81,122.9,122.72,122.9,34385
20100301|2009-12-16 10:30,16,122.89,122.93,122.86,122.93,16353
20100301|2009-12-16 11:00,16,122.92,122.99,122.9,122.95,14007
20100301|2009-12-16 11:30,16,122.95,122.95,122.81,122.87,9976
20100301|2009-12-16 12:00,16,122.87,122.88,122.84,122.86,1756
20100301|2009-12-16 12:30,16,122.85,122.87,122.79,122.8,2110
20100301|2009-12-16 13:00,16,122.8,122.91,122.71,122.71,4966
20100301|2009-12-16 13:30,16,122.71,122.71,122.58,122.6,5900
20100301|2009-12-16 14:00,16,122.6,122.62,122.58,122.61,1547
20100301|2009-12-16 14:30,16,122.6,122.64,122.59,122.62,708
20100301|2009-12-17 01:00,17,122.7,122.83,122.69,122.79,13446
20100301|2009-12-17 01:30,17,122.8,122.91,122.78,122.89,13897
20100301|2009-12-17 02:00,17,122.88,123.05,122.87,122.91,35290
20100301|2009-12-17 02:30,17,122.92,123.01,122.87,122.9,21305
20100301|2009-12-17 03:00,17,122.9,122.96,122.89,122.9,10830
20100301|2009-12-17 03:30,17,122.91,123.03,122.89,123.02,20250
20100301|2009-12-17 04:00,17,123.03,123.15,123.02,123.09,36448
20100301|2009-12-17 04:30,17,123.09,123.38,123.06,123.29,64989
20100301|2009-12-17 05:00,17,123.29,123.4,123.27,123.34,32450
20100301|2009-12-17 05:30,17,123.34,123.4,123.26,123.27,19665
20100301|2009-12-17 06:00,17,123.28,123.44,123.22,123.42,22504
20100301|2009-12-17 06:30,17,123.42,123.42,123.36,123.39,18620
20100301|2009-12-17 07:00,17,123.39,123.4,123.3,123.31,18014
20100301|2009-12-17 07:30,17,123.31,123.42,123.31,123.34,24827
20100301|2009-12-17 08:00,17,123.33,123.48,123.32,123.44,31017
20100301|2009-12-17 08:30,17,123.45,123.47,123.32,123.4,31094
20100301|2009-12-17 09:00,17,123.38,123.48,123.21,123.3,57619
20100301|2009-12-17 09:30,17,123.29,123.35,123.27,123.29,18161
20100301|2009-12-17 10:00,17,123.28,123.45,123.24,123.41,29802
20100301|2009-12-17 10:30,17,123.4,123.49,123.39,123.44,13153
20100301|2009-12-17 11:00,17,123.44,123.54,123.43,123.5,10476
20100301|2009-12-17 11:30,17,123.49,123.54,123.44,123.44,4145
20100301|2009-12-17 12:00,17,123.44,123.47,123.42,123.45,1660
20100301|2009-12-17 12:30,17,123.44,123.48,123.43,123.44,471
20100301|2009-12-17 13:00,17,123.43,123.47,123.43,123.46,445
20100301|2009-12-17 13:30,17,123.47,123.48,123.42,123.43,1271
20100301|2009-12-17 14:00,17,123.43,123.44,123.4,123.43,1248
20100301|2009-12-17 14:30,17,123.44,123.45,123.4,123.44,817
20100301|2009-12-18 01:00,18,123.41,123.43,123.33,123.33,8413
20100301|2009-12-18 01:30,18,123.33,123.38,123.3,123.34,7361
20100301|2009-12-18 02:00,18,123.34,123.39,123.3,123.32,13286
20100301|2009-12-18 02:30,18,123.32,123.66,123.31,123.43,39028
20100301|2009-12-18 03:00,18,123.42,123.49,123.33,123.47,24567
20100301|2009-12-18 03:30,18,123.47,123.53,123.44,123.52,22824
20100301|2009-12-18 04:00,18,123.53,123.59,123.47,123.48,18790
20100301|2009-12-18 04:30,18,123.48,123.49,123.44,123.47,11642
20100301|2009-12-18 05:00,18,123.47,123.55,123.46,123.55,8024
20100301|2009-12-18 05:30,18,123.55,123.57,123.52,123.57,10732
20100301|2009-12-18 06:00,18,123.57,123.6,123.51,123.54,12157
20100301|2009-12-18 06:30,18,123.54,123.64,123.54,123.62,9819
20100301|2009-12-18 07:00,18,123.61,123.66,123.53,123.53,17834
20100301|2009-12-18 07:30,18,123.53,123.55,123.45,123.46,19615
20100301|2009-12-18 08:00,18,123.47,123.54,123.45,123.51,16973
20100301|2009-12-18 08:30,18,123.51,123.55,123.46,123.5,17500
20100301|2009-12-18 09:00,18,123.5,123.65,123.49,123.59,19579
20100301|2009-12-18 09:30,18,123.59,123.62,123.51,123.52,20782
20100301|2009-12-18 10:00,18,123.53,123.58,123.47,123.53,24246
20100301|2009-12-18 10:30,18,123.53,123.56,123.47,123.49,7784
20100301|2009-12-18 11:00,18,123.49,123.51,123.45,123.47,4056
20100301|2009-12-18 11:30,18,123.47,123.49,123.44,123.45,2186
20100301|2009-12-18 12:00,18,123.45,123.46,123.41,123.44,2977
20100301|2009-12-18 12:30,18,123.45,123.46,123.43,123.45,262
20100301|2009-12-18 13:00,18,123.45,123.46,123.42,123.43,543
20100301|2009-12-18 13:30,18,123.43,123.43,123.4,123.4,948
20100301|2009-12-18 14:00,18,123.39,123.42,123.39,123.42,122
20100301|2009-12-18 14:30,18,123.42,123.44,123.39,123.44,403
20100301|2009-12-21 01:00,21,123.43,123.53,123.4,123.43,5628
20100301|2009-12-21 01:30,21,123.43,123.49,123.41,123.46,3513
20100301|2009-12-21 02:00,21,123.46,123.49,123.36,123.37,14448
20100301|2009-12-21 02:30,21,123.37,123.39,123.21,123.25,19310
20100301|2009-12-21 03:00,21,123.25,123.36,123.24,123.34,11812
20100301|2009-12-21 03:30,21,123.34,123.46,123.34,123.38,16559
20100301|2009-12-21 04:00,21,123.37,123.41,123.33,123.35,11391
20100301|2009-12-21 04:30,21,123.35,123.36,123.22,123.25,14696
20100301|2009-12-21 05:00,21,123.25,123.33,123.25,123.29,11006
20100301|2009-12-21 05:30,21,123.29,123.29,123.23,123.27,9591
20100301|2009-12-21 06:00,21,123.27,123.29,123.25,123.27,6780
20100301|2009-12-21 06:30,21,123.28,123.29,123.15,123.21,11953
20100301|2009-12-21 07:00,21,123.21,123.28,123.2,123.24,9701
20100301|2009-12-21 07:30,21,123.25,123.27,123.22,123.26,11192
20100301|2009-12-21 08:00,21,123.26,123.27,123.18,123.2,15234
20100301|2009-12-21 08:30,21,123.2,123.23,123.16,123.19,12861
20100301|2009-12-21 09:00,21,123.2,123.2,122.94,123.02,58319
20100301|2009-12-21 09:30,21,123.02,123.08,122.96,123.03,23601
20100301|2009-12-21 10:00,21,123.04,123.07,122.94,122.96,21730
20100301|2009-12-21 10:30,21,122.96,123.02,122.9,122.99,11526
20100301|2009-12-21 11:00,21,122.99,122.99,122.92,122.95,4335
20100301|2009-12-21 11:30,21,122.96,122.98,122.94,122.97,3251
20100301|2009-12-21 12:00,21,122.97,122.99,122.94,122.94,887
20100301|2009-12-21 12:30,21,122.94,122.96,122.93,122.93,225
20100301|2009-12-21 13:00,21,122.94,122.96,122.93,122.96,305
20100301|2009-12-21 13:30,21,122.95,122.95,122.85,122.88,1635
20100301|2009-12-21 14:00,21,122.88,122.91,122.86,122.87,595
20100301|2009-12-21 14:30,21,122.86,122.9,122.85,122.89,586
20100301|2009-12-22 01:00,22,122.66,122.68,122.3,122.52,37833
20100301|2009-12-22 01:30,22,122.52,122.64,122.48,122.6,16618
20100301|2009-12-22 02:00,22,122.6,122.61,122.41,122.48,29308
20100301|2009-12-22 02:30,22,122.49,122.58,122.45,122.58,24564
20100301|2009-12-22 03:00,22,122.57,122.6,122.48,122.59,15932
20100301|2009-12-22 03:30,22,122.58,122.71,122.57,122.65,24875
20100301|2009-12-22 04:00,22,122.65,122.66,122.54,122.62,21385
20100301|2009-12-22 04:30,22,122.62,122.63,122.58,122.59,11434
20100301|2009-12-22 05:00,22,122.59,122.64,122.58,122.61,9393
20100301|2009-12-22 05:30,22,122.6,122.61,122.58,122.61,9050
20100301|2009-12-22 06:00,22,122.62,122.64,122.53,122.54,10193
20100301|2009-12-22 06:30,22,122.54,122.63,122.48,122.62,13506
20100301|2009-12-22 07:00,22,122.61,122.63,122.52,122.55,13680
20100301|2009-12-22 07:30,22,122.57,122.67,122.55,122.57,24425
20100301|2009-12-22 08:00,22,122.56,122.6,122.51,122.54,14329
20100301|2009-12-22 08:30,22,122.54,122.55,122.45,122.47,18969
20100301|2009-12-22 09:00,22,122.46,122.47,122.35,122.39,28080
20100301|2009-12-22 09:30,22,122.39,122.42,122.24,122.27,26576
20100301|2009-12-22 10:00,22,122.27,122.38,122.22,122.33,33197
20100301|2009-12-22 10:30,22,122.33,122.39,122.32,122.34,10107
20100301|2009-12-22 11:00,22,122.34,122.37,122.3,122.36,6681
20100301|2009-12-22 11:30,22,122.37,122.39,122.34,122.35,3392
20100301|2009-12-22 12:00,22,122.35,122.37,122.34,122.35,422
20100301|2009-12-22 12:30,22,122.35,122.36,122.34,122.35,248
20100301|2009-12-22 13:00,22,122.35,122.36,122.28,122.31,1130
20100301|2009-12-22 13:30,22,122.31,122.35,122.31,122.34,1262
20100301|2009-12-22 14:00,22,122.33,122.34,122.31,122.33,402
20100301|2009-12-22 14:30,22,122.33,122.35,122.32,122.33,728
20100301|2009-12-23 01:00,23,122.13,122.21,122.05,122.18,11544
20100301|2009-12-23 01:30,23,122.18,122.2,122.13,122.18,7699
20100301|2009-12-23 02:00,23,122.18,122.29,122.07,122.16,18838
20100301|2009-12-23 02:30,23,122.15,122.26,122.13,122.24,14504
20100301|2009-12-23 03:00,23,122.23,122.34,122.23,122.28,11624
20100301|2009-12-23 03:30,23,122.29,122.31,122.21,122.24,9730
20100301|2009-12-23 04:00,23,122.25,122.26,122.19,122.2,6138
20100301|2009-12-23 04:30,23,122.21,122.22,122.16,122.22,8878
20100301|2009-12-23 05:00,23,122.22,122.28,122.21,122.23,4900
20100301|2009-12-23 05:30,23,122.22,122.24,122.02,122.03,17573
20100301|2009-12-23 06:00,23,122.03,122.09,122.01,122.08,11911
20100301|2009-12-23 06:30,23,122.08,122.15,122.06,122.14,7766
20100301|2009-12-23 07:00,23,122.14,122.18,122.07,122.12,8876
20100301|2009-12-23 07:30,23,122.12,122.19,122.11,122.11,9219
20100301|2009-12-23 08:00,23,122.11,122.16,122.07,122.1,11038
20100301|2009-12-23 08:30,23,122.1,122.1,121.87,121.92,36773
20100301|2009-12-23 09:00,23,121.97,122.14,121.95,122.06,25912
20100301|2009-12-23 09:30,23,122.06,122.13,122.03,122.07,12331
20100301|2009-12-23 10:00,23,122.07,122.1,121.76,121.79,28996
20100301|2009-12-23 10:30,23,121.79,121.8,121.68,121.76,18777
20100301|2009-12-23 11:00,23,121.75,121.76,121.69,121.74,4324
20100301|2009-12-23 11:30,23,121.74,121.8,121.7,121.71,4796
20100301|2009-12-23 12:00,23,121.71,121.75,121.7,121.75,1368
20100301|2009-12-23 12:30,23,121.74,121.75,121.72,121.74,289
20100301|2009-12-23 13:00,23,121.74,121.75,121.71,121.72,255
20100301|2009-12-23 13:30,23,121.73,121.76,121.69,121.73,907
20100301|2009-12-23 14:00,23,121.72,121.78,121.72,121.76,530
20100301|2009-12-23 14:30,23,121.77,121.84,121.77,121.79,761
20100301|2009-12-28 01:00,28,121.4,121.47,121.28,121.43,13055
20100301|2009-12-28 01:30,28,121.44,121.5,121.4,121.46,5324
20100301|2009-12-28 02:00,28,121.47,121.54,121.45,121.51,7466
20100301|2009-12-28 02:30,28,121.51,121.56,121.47,121.48,6519
20100301|2009-12-28 03:00,28,121.49,121.57,121.48,121.55,4746
20100301|2009-12-28 03:30,28,121.55,121.59,121.53,121.58,3698
20100301|2009-12-28 04:00,28,121.58,121.6,121.55,121.59,3413
20100301|2009-12-28 04:30,28,121.59,121.6,121.57,121.58,3104
20100301|2009-12-28 05:00,28,121.58,121.59,121.56,121.59,3228
20100301|2009-12-28 05:30,28,121.58,121.6,121.56,121.58,1726
20100301|2009-12-28 06:00,28,121.59,121.59,121.55,121.55,2421
20100301|2009-12-28 06:30,28,121.56,121.57,121.47,121.51,5072
20100301|2009-12-28 07:00,28,121.52,121.58,121.49,121.57,3812
20100301|2009-12-28 07:30,28,121.58,121.65,121.57,121.64,6979
20100301|2009-12-28 08:00,28,121.64,121.7,121.61,121.66,6954
20100301|2009-12-28 08:30,28,121.66,121.68,121.6,121.61,4879
20100301|2009-12-28 09:00,28,121.62,121.67,121.61,121.63,3888
20100301|2009-12-28 09:30,28,121.64,121.66,121.54,121.54,5450
20100301|2009-12-28 10:00,28,121.54,121.54,121.38,121.42,9330
20100301|2009-12-28 10:30,28,121.42,121.46,121.4,121.45,2277
20100301|2009-12-28 11:00,28,121.46,121.46,121.43,121.44,680
20100301|2009-12-28 11:30,28,121.43,121.49,121.43,121.49,1102
20100301|2009-12-28 12:00,28,121.49,121.52,121.45,121.5,1833
20100301|2009-12-28 12:30,28,121.51,121.52,121.48,121.5,72
20100301|2009-12-28 13:00,28,121.5,121.51,121.49,121.49,123
20100301|2009-12-28 13:30,28,121.5,121.53,121.43,121.46,699
20100301|2009-12-28 14:00,28,121.47,121.49,121.46,121.49,197
20100301|2009-12-28 14:30,28,121.49,121.53,121.48,121.5,357
20100301|2009-12-29 01:00,29,121.32,121.35,121.26,121.3,10542
20100301|2009-12-29 01:30,29,121.3,121.38,121.29,121.38,7858
20100301|2009-12-29 02:00,29,121.37,121.46,121.37,121.41,15284
20100301|2009-12-29 02:30,29,121.41,121.53,121.4,121.51,10983
20100301|2009-12-29 03:00,29,121.5,121.63,121.48,121.56,13706
20100301|2009-12-29 03:30,29,121.56,121.57,121.47,121.51,10193
20100301|2009-12-29 04:00,29,121.51,121.55,121.49,121.52,7160
20100301|2009-12-29 04:30,29,121.52,121.52,121.42,121.47,9315
20100301|2009-12-29 05:00,29,121.48,121.5,121.46,121.48,5212
20100301|2009-12-29 05:30,29,121.47,121.49,121.41,121.43,8477
20100301|2009-12-29 06:00,29,121.42,121.45,121.41,121.45,5875
20100301|2009-12-29 06:30,29,121.45,121.58,121.45,121.56,12053
20100301|2009-12-29 07:00,29,121.55,121.57,121.44,121.44,8026
20100301|2009-12-29 07:30,29,121.45,121.51,121.43,121.47,6233
20100301|2009-12-29 08:00,29,121.46,121.48,121.43,121.45,7924
20100301|2009-12-29 08:30,29,121.45,121.56,121.44,121.46,12497
20100301|2009-12-29 09:00,29,121.46,121.51,121.44,121.44,9660
20100301|2009-12-29 09:30,29,121.44,121.48,121.41,121.42,12202
20100301|2009-12-29 10:00,29,121.42,121.52,121.4,121.43,15906
20100301|2009-12-29 10:30,29,121.43,121.45,121.38,121.4,4652
20100301|2009-12-29 11:00,29,121.39,121.4,121.33,121.37,5446
20100301|2009-12-29 11:30,29,121.37,121.4,121.35,121.4,2636
20100301|2009-12-29 12:00,29,121.4,121.46,121.37,121.45,1280
20100301|2009-12-29 12:30,29,121.44,121.53,121.44,121.52,1183
20100301|2009-12-29 13:00,29,121.52,121.53,121.47,121.48,805
20100301|2009-12-29 13:30,29,121.47,121.5,121.46,121.48,427
20100301|2009-12-29 14:00,29,121.47,121.5,121.45,121.49,217
20100301|2009-12-29 14:30,29,121.5,121.53,121.49,121.51,585
20100301|2009-12-30 01:00,30,121.53,121.57,121.51,121.54,9476
20100301|2009-12-30 01:30,30,121.55,121.55,121.38,121.45,10000
20100301|2009-12-30 02:00,30,121.46,121.46,121.31,121.33,13346
20100301|2009-12-30 02:30,30,121.34,121.42,121.31,121.38,12858
20100301|2009-12-30 03:00,30,121.38,121.44,121.35,121.43,9992
20100301|2009-12-30 03:30,30,121.43,121.43,121.35,121.38,18827
20100301|2009-12-30 04:00,30,121.38,121.46,121.38,121.42,18781
20100301|2009-12-30 04:30,30,121.42,121.45,121.37,121.38,8426
20100301|2009-12-30 05:00,30,121.38,121.44,121.36,121.4,7549
20100301|2009-12-30 05:30,30,121.41,121.42,121.35,121.39,9143
20100301|2009-12-30 06:00,30,121.39,121.41,121.37,121.39,4057
20100301|2009-12-30 06:30,30,121.4,121.47,121.4,121.46,7358
20100301|2009-12-30 07:00,30,121.45,121.48,121.39,121.39,10643
20100301|2009-12-30 07:30,30,121.4,121.41,121.37,121.4,7320
20100301|2009-12-30 08:00,30,121.39,121.41,121.38,121.39,4365
20100301|2009-12-30 08:30,30,121.39,121.4,121.31,121.32,15571
20100301|2009-12-30 09:00,30,121.32,121.32,121.04,121.15,31259
20100301|2009-12-30 09:30,30,121.15,121.19,121.08,121.19,17561
20100301|2009-12-30 10:00,30,121.19,121.22,121.14,121.21,15825
20100301|2009-12-30 10:30,30,121.22,121.24,121.18,121.2,3332
20100301|2009-12-30 11:00,30,121.21,121.27,121.18,121.25,4882
20100301|2009-12-30 11:30,30,121.22,121.22,121.22,121.22,20
20100301|2010-01-04 01:00,4,120.99,120.99,120.84,120.88,28114
20100301|2010-01-04 01:30,4,120.89,120.99,120.84,120.98,14164
20100301|2010-01-04 02:00,4,120.97,121.04,120.94,120.97,21252
20100301|2010-01-04 02:30,4,120.96,120.99,120.94,120.97,17610
20100301|2010-01-04 03:00,4,120.97,121.15,120.97,121.13,24464
20100301|2010-01-04 03:30,4,121.13,121.2,121.09,121.2,19976
20100301|2010-01-04 04:00,4,121.2,121.25,121.17,121.22,28960
20100301|2010-01-04 04:30,4,121.22,121.23,121.15,121.18,15468
20100301|2010-01-04 05:00,4,121.18,121.2,121.17,121.19,11095
20100301|2010-01-04 05:30,4,121.19,121.26,121.17,121.21,17805
20100301|2010-01-04 06:00,4,121.22,121.24,121.16,121.21,11214
20100301|2010-01-04 06:30,4,121.21,121.25,121.18,121.23,11598
20100301|2010-01-04 07:00,4,121.23,121.29,121.2,121.27,17905
20100301|2010-01-04 07:30,4,121.27,121.32,121.26,121.3,19966
20100301|2010-01-04 08:00,4,121.3,121.34,121.27,121.27,16531
20100301|2010-01-04 08:30,4,121.27,121.27,121.17,121.25,34683
20100301|2010-01-04 09:00,4,121.25,121.41,121.17,121.39,49301
20100301|2010-01-04 09:30,4,121.39,121.42,121.35,121.41,21289
20100301|2010-01-04 10:00,4,121.41,121.41,121.3,121.32,22612
20100301|2010-01-04 10:30,4,121.31,121.32,121.27,121.3,10798
20100301|2010-01-04 11:00,4,121.29,121.34,121.27,121.27,4648
20100301|2010-01-04 11:30,4,121.27,121.28,121.22,121.24,3511
20100301|2010-01-04 12:00,4,121.24,121.25,121.2,121.22,925
20100301|2010-01-04 12:30,4,121.22,121.23,121.2,121.21,1080
20100301|2010-01-04 13:00,4,121.22,121.24,121.21,121.23,468
20100301|2010-01-04 13:30,4,121.24,121.24,121.2,121.24,737
20100301|2010-01-04 14:00,4,121.24,121.26,121.24,121.26,413
20100301|2010-01-04 14:30,4,121.26,121.27,121.25,121.26,834
20100301|2010-01-05 01:00,5,121.29,121.35,121.22,121.23,21089
20100301|2010-01-05 01:30,5,121.23,121.28,121.13,121.2,22438
20100301|2010-01-05 02:00,5,121.2,121.23,121.1,121.15,21814
20100301|2010-01-05 02:30,5,121.16,121.28,121.14,121.18,21986
20100301|2010-01-05 03:00,5,121.18,121.2,121.11,121.13,20182
20100301|2010-01-05 03:30,5,121.14,121.16,121.11,121.16,12986
20100301|2010-01-05 04:00,5,121.16,121.21,121.14,121.18,18537
20100301|2010-01-05 04:30,5,121.19,121.25,121.18,121.19,26477
20100301|2010-01-05 05:00,5,121.2,121.22,121.12,121.16,20624
20100301|2010-01-05 05:30,5,121.16,121.22,121.15,121.19,12816
20100301|2010-01-05 06:00,5,121.2,121.24,121.19,121.23,11602
20100301|2010-01-05 06:30,5,121.23,121.27,121.18,121.21,14120
20100301|2010-01-05 07:00,5,121.2,121.32,121.2,121.28,18985
20100301|2010-01-05 07:30,5,121.28,121.38,121.25,121.37,37538
20100301|2010-01-05 08:00,5,121.38,121.46,121.34,121.4,43894
20100301|2010-01-05 08:30,5,121.4,121.57,121.39,121.57,54416
20100301|2010-01-05 09:00,5,121.57,121.6,121.41,121.42,57481
20100301|2010-01-05 09:30,5,121.42,121.5,121.38,121.47,30720
20100301|2010-01-05 10:00,5,121.46,121.49,121.42,121.44,22086
20100301|2010-01-05 10:30,5,121.44,121.56,121.43,121.56,14409
20100301|2010-01-05 11:00,5,121.55,121.58,121.47,121.51,14698
20100301|2010-01-05 11:30,5,121.5,121.51,121.45,121.48,7040
20100301|2010-01-05 12:00,5,121.48,121.49,121.45,121.46,2872
20100301|2010-01-05 12:30,5,121.45,121.47,121.4,121.47,3115
20100301|2010-01-05 13:00,5,121.47,121.52,121.47,121.49,1471
20100301|2010-01-05 13:30,5,121.49,121.49,121.45,121.47,576
20100301|2010-01-05 14:00,5,121.47,121.52,121.46,121.5,357
20100301|2010-01-05 14:30,5,121.5,121.51,121.43,121.43,831
20100301|2010-01-06 01:00,6,121.36,121.39,121.28,121.31,22307
20100301|2010-01-06 01:30,6,121.32,121.38,121.29,121.34,9444
20100301|2010-01-06 02:00,6,121.34,121.36,121.26,121.32,24318
20100301|2010-01-06 02:30,6,121.31,121.38,121.29,121.34,16780
20100301|2010-01-06 03:00,6,121.34,121.38,121.3,121.31,14671
20100301|2010-01-06 03:30,6,121.31,121.39,121.28,121.32,31153
20100301|2010-01-06 04:00,6,121.33,121.38,121.3,121.38,32142
20100301|2010-01-06 04:30,6,121.38,121.47,121.36,121.41,29297
20100301|2010-01-06 05:00,6,121.41,121.44,121.37,121.38,14018
20100301|2010-01-06 05:30,6,121.39,121.4,121.34,121.36,13823
20100301|2010-01-06 06:00,6,121.36,121.42,121.34,121.4,10275
20100301|2010-01-06 06:30,6,121.39,121.43,121.36,121.41,6943
20100301|2010-01-06 07:00,6,121.41,121.48,121.37,121.42,25377
20100301|2010-01-06 07:30,6,121.42,121.47,121.39,121.41,25050
20100301|2010-01-06 08:00,6,121.41,121.43,121.36,121.37,21418
20100301|2010-01-06 08:30,6,121.37,121.4,121.27,121.28,39516
20100301|2010-01-06 09:00,6,121.28,121.34,121.22,121.24,50181
20100301|2010-01-06 09:30,6,121.25,121.31,121.23,121.28,28706
20100301|2010-01-06 10:00,6,121.28,121.3,121.15,121.2,33945
20100301|2010-01-06 10:30,6,121.2,121.25,121.18,121.25,16433
20100301|2010-01-06 11:00,6,121.24,121.3,121.24,121.27,23441
20100301|2010-01-06 11:30,6,121.27,121.29,121.23,121.26,4685
20100301|2010-01-06 12:00,6,121.25,121.27,121.22,121.27,2426
20100301|2010-01-06 12:30,6,121.26,121.27,121.25,121.25,733
20100301|2010-01-06 13:00,6,121.25,121.3,121.24,121.29,3724
20100301|2010-01-06 13:30,6,121.29,121.3,121.25,121.29,1440
20100301|2010-01-06 14:00,6,121.28,121.29,121.22,121.22,696
20100301|2010-01-06 14:30,6,121.23,121.26,121.21,121.25,904
20100301|2010-01-07 01:00,7,121.16,121.25,121.14,121.2,16986
20100301|2010-01-07 01:30,7,121.21,121.24,121.17,121.22,11716
20100301|2010-01-07 02:00,7,121.21,121.22,121.11,121.13,25768
20100301|2010-01-07 02:30,7,121.13,121.27,121.12,121.26,31330
20100301|2010-01-07 03:00,7,121.27,121.28,121.17,121.21,22092
20100301|2010-01-07 03:30,7,121.2,121.36,121.18,121.28,69606
20100301|2010-01-07 04:00,7,121.28,121.42,121.25,121.29,62596
20100301|2010-01-07 04:30,7,121.29,121.32,121.27,121.27,19005
20100301|2010-01-07 05:00,7,121.28,121.31,121.25,121.29,21635
20100301|2010-01-07 05:30,7,121.29,121.4,121.27,121.27,36433
20100301|2010-01-07 06:00,7,121.28,121.35,121.27,121.32,11238
20100301|2010-01-07 06:30,7,121.32,121.35,121.29,121.33,15598
20100301|2010-01-07 07:00,7,121.32,121.36,121.21,121.24,37087
20100301|2010-01-07 07:30,7,121.23,121.3,121.2,121.27,44480
20100301|2010-01-07 08:00,7,121.26,121.38,121.26,121.33,29916
20100301|2010-01-07 08:30,7,121.32,121.39,121.29,121.38,35422
20100301|2010-01-07 09:00,7,121.39,121.47,121.34,121.43,60249
20100301|2010-01-07 09:30,7,121.42,121.48,121.39,121.44,43995
20100301|2010-01-07 10:00,7,121.45,121.48,121.4,121.45,24251
20100301|2010-01-07 10:30,7,121.45,121.49,121.44,121.45,14135
20100301|2010-01-07 11:00,7,121.45,121.47,121.41,121.44,6476
20100301|2010-01-07 11:30,7,121.44,121.45,121.4,121.42,4990
20100301|2010-01-07 12:00,7,121.42,121.43,121.38,121.39,2653
20100301|2010-01-07 12:30,7,121.39,121.42,121.38,121.42,1213
20100301|2010-01-07 13:00,7,121.41,121.43,121.4,121.41,410
20100301|2010-01-07 13:30,7,121.42,121.45,121.41,121.42,985
20100301|2010-01-07 14:00,7,121.41,121.42,121.38,121.41,827
20100301|2010-01-07 14:30,7,121.4,121.43,121.39,121.4,971
20100301|2010-01-08 01:00,8,121.28,121.3,121.23,121.3,15936
20100301|2010-01-08 01:30,8,121.3,121.34,121.29,121.33,6927
20100301|2010-01-08 02:00,8,121.32,121.35,121.29,121.33,18991
20100301|2010-01-08 02:30,8,121.33,121.38,121.27,121.35,24160
20100301|2010-01-08 03:00,8,121.35,121.38,121.29,121.3,25144
20100301|2010-01-08 03:30,8,121.3,121.33,121.26,121.31,17295
20100301|2010-01-08 04:00,8,121.32,121.33,121.29,121.31,13752
20100301|2010-01-08 04:30,8,121.3,121.31,121.27,121.3,17058
20100301|2010-01-08 05:00,8,121.31,121.32,121.26,121.29,19974
20100301|2010-01-08 05:30,8,121.29,121.3,121.26,121.27,19315
20100301|2010-01-08 06:00,8,121.26,121.29,121.25,121.29,14004
20100301|2010-01-08 06:30,8,121.3,121.3,121.26,121.27,16512
20100301|2010-01-08 07:00,8,121.26,121.32,121.23,121.23,29738
20100301|2010-01-08 07:30,8,121.3,121.82,121.3,121.76,177914
20100301|2010-01-08 08:00,8,121.76,121.84,121.72,121.73,62058
20100301|2010-01-08 08:30,8,121.73,121.75,121.5,121.54,83913
20100301|2010-01-08 09:00,8,121.54,121.55,121.19,121.33,136380
20100301|2010-01-08 09:30,8,121.33,121.42,121.3,121.33,40918
20100301|2010-01-08 10:00,8,121.33,121.41,121.33,121.39,21256
20100301|2010-01-08 10:30,8,121.39,121.39,121.31,121.38,12066
20100301|2010-01-08 11:00,8,121.38,121.39,121.35,121.38,5007
20100301|2010-01-08 11:30,8,121.39,121.44,121.37,121.41,5097
20100301|2010-01-08 12:00,8,121.4,121.43,121.39,121.42,977
20100301|2010-01-08 12:30,8,121.42,121.45,121.4,121.44,1152
20100301|2010-01-08 13:00,8,121.43,121.44,121.43,121.43,159
20100301|2010-01-08 13:30,8,121.42,121.44,121.41,121.42,333
20100301|2010-01-08 14:00,8,121.42,121.44,121.41,121.41,113
20100301|2010-01-08 14:30,8,121.42,121.44,121.42,121.43,1044
20100301|2010-01-11 01:00,11,121.32,121.4,121.31,121.35,10140
20100301|2010-01-11 01:30,11,121.35,121.36,121.26,121.26,8608
20100301|2010-01-11 02:00,11,121.27,121.3,121.22,121.22,21798
20100301|2010-01-11 02:30,11,121.22,121.27,121.18,121.25,25336
20100301|2010-01-11 03:00,11,121.25,121.32,121.24,121.31,19461
20100301|2010-01-11 03:30,11,121.31,121.44,121.31,121.41,43457
20100301|2010-01-11 04:00,11,121.41,121.42,121.37,121.4,20139
20100301|2010-01-11 04:30,11,121.4,121.46,121.38,121.44,16555
20100301|2010-01-11 05:00,11,121.43,121.44,121.39,121.42,15173
20100301|2010-01-11 05:30,11,121.42,121.47,121.41,121.44,15999
20100301|2010-01-11 06:00,11,121.44,121.45,121.42,121.44,7781
20100301|2010-01-11 06:30,11,121.43,121.56,121.43,121.52,31525
20100301|2010-01-11 07:00,11,121.52,121.58,121.5,121.54,29091
20100301|2010-01-11 07:30,11,121.55,121.6,121.47,121.59,34804
20100301|2010-01-11 08:00,11,121.58,121.64,121.58,121.63,37895
20100301|2010-01-11 08:30,11,121.63,121.79,121.62,121.78,68060
20100301|2010-01-11 09:00,11,121.77,121.78,121.71,121.73,41414
20100301|2010-01-11 09:30,11,121.72,121.73,121.66,121.72,32241
20100301|2010-01-11 10:00,11,121.72,121.75,121.69,121.71,25127
20100301|2010-01-11 10:30,11,121.71,121.73,121.69,121.7,15175
20100301|2010-01-11 11:00,11,121.7,121.77,121.69,121.76,11973
20100301|2010-01-11 11:30,11,121.76,121.76,121.69,121.7,6630
20100301|2010-01-11 12:00,11,121.7,121.74,121.69,121.72,2930
20100301|2010-01-11 12:30,11,121.73,121.76,121.7,121.75,1781
20100301|2010-01-11 13:00,11,121.74,121.74,121.72,121.73,421
20100301|2010-01-11 13:30,11,121.72,121.73,121.7,121.72,708
20100301|2010-01-11 14:00,11,121.72,121.73,121.68,121.69,512
20100301|2010-01-11 14:30,11,121.68,121.7,121.68,121.69,700
20100301|2010-01-12 01:00,12,121.8,121.83,121.74,121.75,17138
20100301|2010-01-12 01:30,12,121.76,121.97,121.74,121.9,36227
20100301|2010-01-12 02:00,12,121.9,121.91,121.78,121.83,34453
20100301|2010-01-12 02:30,12,121.83,122.01,121.82,121.97,44045
20100301|2010-01-12 03:00,12,121.97,122.11,121.97,122.06,66144
20100301|2010-01-12 03:30,12,122.07,122.11,122.01,122.02,38818
20100301|2010-01-12 04:00,12,122.03,122.16,122,122.12,40124
20100301|2010-01-12 04:30,12,122.12,122.24,122.09,122.17,69893
20100301|2010-01-12 05:00,12,122.17,122.2,122.12,122.19,36027
20100301|2010-01-12 05:30,12,122.19,122.21,122.04,122.06,74537
20100301|2010-01-12 06:00,12,122.06,122.08,122.01,122.07,37407
20100301|2010-01-12 06:30,12,122.06,122.14,122.06,122.12,16190
20100301|2010-01-12 07:00,12,122.11,122.17,122.06,122.15,28804
20100301|2010-01-12 07:30,12,122.15,122.17,122.11,122.13,26741
20100301|2010-01-12 08:00,12,122.14,122.2,122.09,122.16,44386
20100301|2010-01-12 08:30,12,122.15,122.19,122.05,122.12,49206
20100301|2010-01-12 09:00,12,122.11,122.16,122.06,122.11,31009
20100301|2010-01-12 09:30,12,122.11,122.2,122.11,122.14,24584
20100301|2010-01-12 10:00,12,122.15,122.16,122.09,122.1,24535
20100301|2010-01-12 10:30,12,122.1,122.12,122.02,122.03,25104
20100301|2010-01-12 11:00,12,122.03,122.09,122.02,122.08,7573
20100301|2010-01-12 11:30,12,122.07,122.13,122.07,122.13,9188
20100301|2010-01-12 12:00,12,122.12,122.12,122.05,122.06,7806
20100301|2010-01-12 12:30,12,122.06,122.09,122.05,122.08,1057
20100301|2010-01-12 13:00,12,122.08,122.09,122.06,122.07,317
20100301|2010-01-12 13:30,12,122.07,122.08,122.05,122.07,961
20100301|2010-01-12 14:00,12,122.07,122.08,122.06,122.06,279
20100301|2010-01-12 14:30,12,122.07,122.11,122.06,122.1,1011
20100301|2010-01-13 01:00,13,122,122.03,121.94,121.94,21667
20100301|2010-01-13 01:30,13,121.95,121.96,121.88,121.93,15543
20100301|2010-01-13 02:00,13,121.93,122.02,121.89,121.95,35320
20100301|2010-01-13 02:30,13,121.95,121.96,121.88,121.88,28121
20100301|2010-01-13 03:00,13,121.89,121.92,121.86,121.9,32621
20100301|2010-01-13 03:30,13,121.9,121.92,121.86,121.9,36032
20100301|2010-01-13 04:00,13,121.9,121.98,121.88,121.95,50299
20100301|2010-01-13 04:30,13,121.96,122.08,121.95,122.02,53293
20100301|2010-01-13 05:00,13,122.02,122.02,121.95,122,25865
20100301|2010-01-13 05:30,13,122.01,122.06,121.96,121.99,18662
20100301|2010-01-13 06:00,13,121.99,122.03,121.95,121.98,16945
20100301|2010-01-13 06:30,13,121.98,121.98,121.86,121.87,43432
20100301|2010-01-13 07:00,13,121.87,121.96,121.86,121.94,38601
20100301|2010-01-13 07:30,13,121.94,122.02,121.94,122,28037
20100301|2010-01-13 08:00,13,122,122.02,121.92,122,28198
20100301|2010-01-13 08:30,13,122,122.12,121.97,122.09,45416
20100301|2010-01-13 09:00,13,122.09,122.24,122.08,122.18,71090
20100301|2010-01-13 09:30,13,122.18,122.25,122.14,122.25,40390
20100301|2010-01-13 10:00,13,122.25,122.25,122.12,122.15,47239
20100301|2010-01-13 10:30,13,122.15,122.17,122.12,122.16,16434
20100301|2010-01-13 11:00,13,122.16,122.21,122.16,122.17,10084
20100301|2010-01-13 11:30,13,122.16,122.18,122.12,122.12,6955
20100301|2010-01-13 12:00,13,122.12,122.15,122.03,122.03,10323
20100301|2010-01-13 12:30,13,122.04,122.07,122.03,122.05,2099
20100301|2010-01-13 13:00,13,122.05,122.05,121.98,122,1841
20100301|2010-01-13 13:30,13,122.01,122.01,121.99,122,711
20100301|2010-01-13 14:00,13,122,122.02,121.96,121.97,586
20100301|2010-01-13 14:30,13,121.96,122,121.95,121.97,1644
20100301|2010-01-14 01:00,14,121.95,121.99,121.94,121.95,12174
20100301|2010-01-14 01:30,14,121.96,121.96,121.88,121.93,18647
20100301|2010-01-14 02:00,14,121.94,121.98,121.9,121.94,23546
20100301|2010-01-14 02:30,14,121.93,122.07,121.93,122.06,31910
20100301|2010-01-14 03:00,14,122.06,122.06,121.92,121.95,33438
20100301|2010-01-14 03:30,14,121.95,122.03,121.93,122.02,15175
20100301|2010-01-14 04:00,14,122.02,122.13,122.01,122.05,48813
20100301|2010-01-14 04:30,14,122.05,122.06,121.98,121.99,30659
20100301|2010-01-14 05:00,14,121.99,122.04,121.97,122,41326
20100301|2010-01-14 05:30,14,122,122.02,121.93,121.98,30282
20100301|2010-01-14 06:00,14,121.98,122.02,121.93,121.97,24582
20100301|2010-01-14 06:30,14,121.98,122.02,121.93,121.95,22655
20100301|2010-01-14 07:00,14,121.95,122.02,121.94,122.01,21922
20100301|2010-01-14 07:30,14,121.99,122.39,121.99,122.3,119364
20100301|2010-01-14 08:00,14,122.31,122.31,122.13,122.17,64847
20100301|2010-01-14 08:30,14,122.16,122.21,122.07,122.18,41512
20100301|2010-01-14 09:00,14,122.17,122.2,122.1,122.17,30282
20100301|2010-01-14 09:30,14,122.19,122.34,122.17,122.32,44066
20100301|2010-01-14 10:00,14,122.32,122.36,122.22,122.26,37074
20100301|2010-01-14 10:30,14,122.26,122.26,122.2,122.21,9816
20100301|2010-01-14 11:00,14,122.21,122.27,122.21,122.25,9453
20100301|2010-01-14 11:30,14,122.26,122.26,122.2,122.21,6843
20100301|2010-01-14 12:00,14,122.21,122.37,122.2,122.33,13704
20100301|2010-01-14 12:30,14,122.32,122.34,122.25,122.29,1671
20100301|2010-01-14 13:00,14,122.29,122.29,122.28,122.29,244
20100301|2010-01-14 13:30,14,122.29,122.29,122.24,122.26,621
20100301|2010-01-14 14:00,14,122.26,122.3,122.24,122.24,409
20100301|2010-01-14 14:30,14,122.24,122.28,122.23,122.25,585
20100301|2010-01-15 01:00,15,122.39,122.43,122.34,122.34,21959
20100301|2010-01-15 01:30,15,122.34,122.39,122.32,122.34,10017
20100301|2010-01-15 02:00,15,122.34,122.48,122.33,122.45,31876
20100301|2010-01-15 02:30,15,122.45,122.52,122.39,122.43,41915
20100301|2010-01-15 03:00,15,122.43,122.48,122.42,122.45,18745
20100301|2010-01-15 03:30,15,122.45,122.48,122.44,122.47,18439
20100301|2010-01-15 04:00,15,122.47,122.48,122.27,122.3,50679
20100301|2010-01-15 04:30,15,122.3,122.36,122.25,122.31,34418
20100301|2010-01-15 05:00,15,122.31,122.36,122.26,122.32,21020
20100301|2010-01-15 05:30,15,122.31,122.31,122.24,122.28,24912
20100301|2010-01-15 06:00,15,122.29,122.4,122.28,122.37,31305
20100301|2010-01-15 06:30,15,122.37,122.4,122.34,122.35,14966
20100301|2010-01-15 07:00,15,122.36,122.41,122.34,122.38,21595
20100301|2010-01-15 07:30,15,122.38,122.5,122.32,122.44,56005
20100301|2010-01-15 08:00,15,122.44,122.53,122.4,122.44,40106
20100301|2010-01-15 08:30,15,122.43,122.56,122.4,122.52,54193
20100301|2010-01-15 09:00,15,122.52,122.58,122.46,122.49,50355
20100301|2010-01-15 09:30,15,122.49,122.56,122.46,122.55,26508
20100301|2010-01-15 10:00,15,122.54,122.62,122.5,122.52,38896
20100301|2010-01-15 10:30,15,122.52,122.6,122.51,122.59,15715
20100301|2010-01-15 11:00,15,122.59,122.66,122.58,122.64,16297
20100301|2010-01-15 11:30,15,122.63,122.66,122.62,122.63,6920
20100301|2010-01-15 12:00,15,122.63,122.66,122.62,122.64,1872
20100301|2010-01-15 12:30,15,122.65,122.65,122.6,122.62,592
20100301|2010-01-15 13:00,15,122.61,122.63,122.61,122.63,321
20100301|2010-01-15 13:30,15,122.64,122.65,122.58,122.6,788
20100301|2010-01-15 14:00,15,122.61,122.61,122.58,122.59,259
20100301|2010-01-15 14:30,15,122.58,122.6,122.58,122.58,409
20100301|2010-01-18 01:00,18,122.69,122.73,122.55,122.61,22559
20100301|2010-01-18 01:30,18,122.62,122.69,122.59,122.59,13511
20100301|2010-01-18 02:00,18,122.59,122.64,122.57,122.6,13803
20100301|2010-01-18 02:30,18,122.61,122.73,122.61,122.67,24354
20100301|2010-01-18 03:00,18,122.67,122.71,122.62,122.63,17513
20100301|2010-01-18 03:30,18,122.64,122.7,122.61,122.63,21910
20100301|2010-01-18 04:00,18,122.63,122.7,122.62,122.66,18080
20100301|2010-01-18 04:30,18,122.66,122.73,122.64,122.71,16731
20100301|2010-01-18 05:00,18,122.72,122.74,122.69,122.72,11857
20100301|2010-01-18 05:30,18,122.73,122.74,122.69,122.7,10031
20100301|2010-01-18 06:00,18,122.7,122.72,122.68,122.7,4958
20100301|2010-01-18 06:30,18,122.7,122.71,122.67,122.69,8205
20100301|2010-01-18 07:00,18,122.69,122.7,122.65,122.66,6102
20100301|2010-01-18 07:30,18,122.67,122.69,122.66,122.66,6224
20100301|2010-01-18 08:00,18,122.67,122.75,122.66,122.75,15417
20100301|2010-01-18 08:30,18,122.75,122.78,122.71,122.74,31028
20100301|2010-01-18 09:00,18,122.74,122.78,122.74,122.76,10381
20100301|2010-01-18 09:30,18,122.75,122.76,122.69,122.7,17046
20100301|2010-01-18 10:00,18,122.71,122.74,122.69,122.73,11539
20100301|2010-01-18 10:30,18,122.73,122.74,122.7,122.71,6729
20100301|2010-01-18 11:00,18,122.72,122.72,122.69,122.72,4131
20100301|2010-01-18 11:30,18,122.71,122.72,122.7,122.72,1148
20100301|2010-01-18 12:00,18,122.72,122.73,122.71,122.72,398
20100301|2010-01-18 12:30,18,122.72,122.73,122.72,122.72,109
20100301|2010-01-18 13:00,18,122.73,122.73,122.71,122.73,137
20100301|2010-01-18 13:30,18,122.73,122.73,122.73,122.73,17
20100301|2010-01-18 14:00,18,122.73,122.73,122.72,122.72,63
20100301|2010-01-18 14:30,18,122.72,122.74,122.71,122.73,430
20100301|2010-01-19 01:00,19,122.73,122.78,122.68,122.78,12647
20100301|2010-01-19 01:30,19,122.77,122.78,122.71,122.74,13339
20100301|2010-01-19 02:00,19,122.74,122.82,122.71,122.81,28062
20100301|2010-01-19 02:30,19,122.81,122.83,122.75,122.81,26227
20100301|2010-01-19 03:00,19,122.81,122.85,122.79,122.84,28968
20100301|2010-01-19 03:30,19,122.84,122.84,122.53,122.55,107230
20100301|2010-01-19 04:00,19,122.55,122.65,122.29,122.39,140891
20100301|2010-01-19 04:30,19,122.4,122.48,122.36,122.48,34478
20100301|2010-01-19 05:00,19,122.48,122.48,122.41,122.42,22027
20100301|2010-01-19 05:30,19,122.43,122.53,122.41,122.5,23902
20100301|2010-01-19 06:00,19,122.49,122.54,122.49,122.54,22675
20100301|2010-01-19 06:30,19,122.53,122.55,122.47,122.5,19465
20100301|2010-01-19 07:00,19,122.5,122.55,122.37,122.4,41882
20100301|2010-01-19 07:30,19,122.41,122.45,122.33,122.44,37659
20100301|2010-01-19 08:00,19,122.45,122.52,122.39,122.45,27194
20100301|2010-01-19 08:30,19,122.45,122.47,122.33,122.45,37479
20100301|2010-01-19 09:00,19,122.46,122.49,122.4,122.42,35654
20100301|2010-01-19 09:30,19,122.43,122.46,122.34,122.42,36395
20100301|2010-01-19 10:00,19,122.42,122.49,122.4,122.48,21188
20100301|2010-01-19 10:30,19,122.48,122.55,122.47,122.52,15596
20100301|2010-01-19 11:00,19,122.52,122.52,122.46,122.5,5837
20100301|2010-01-19 11:30,19,122.5,122.53,122.47,122.51,4169
20100301|2010-01-19 12:00,19,122.52,122.53,122.5,122.5,951
20100301|2010-01-19 12:30,19,122.5,122.53,122.5,122.53,611
20100301|2010-01-19 13:00,19,122.53,122.53,122.49,122.5,899
20100301|2010-01-19 13:30,19,122.5,122.51,122.47,122.48,819
20100301|2010-01-19 14:00,19,122.49,122.5,122.48,122.48,268
20100301|2010-01-19 14:30,19,122.49,122.51,122.48,122.49,814
20100301|2010-01-20 01:00,20,122.63,122.8,122.61,122.78,36089
20100301|2010-01-20 01:30,20,122.78,122.8,122.71,122.75,21058
20100301|2010-01-20 02:00,20,122.75,122.79,122.65,122.7,37922
20100301|2010-01-20 02:30,20,122.7,122.72,122.63,122.64,21618
20100301|2010-01-20 03:00,20,122.64,122.69,122.61,122.64,24767
20100301|2010-01-20 03:30,20,122.64,122.68,122.58,122.64,40922
20100301|2010-01-20 04:00,20,122.63,122.7,122.61,122.63,33512
20100301|2010-01-20 04:30,20,122.63,122.68,122.61,122.63,25873
20100301|2010-01-20 05:00,20,122.63,122.67,122.6,122.66,22078
20100301|2010-01-20 05:30,20,122.65,122.69,122.64,122.68,19392
20100301|2010-01-20 06:00,20,122.68,122.79,122.67,122.75,38535
20100301|2010-01-20 06:30,20,122.75,122.77,122.69,122.69,21842
20100301|2010-01-20 07:00,20,122.69,122.79,122.63,122.74,42227
20100301|2010-01-20 07:30,20,122.74,122.99,122.7,122.94,104563
20100301|2010-01-20 08:00,20,122.95,122.97,122.86,122.88,42050
20100301|2010-01-20 08:30,20,122.88,122.9,122.82,122.89,51110
20100301|2010-01-20 09:00,20,122.89,122.99,122.88,122.97,53926
20100301|2010-01-20 09:30,20,122.97,123.07,122.92,123.07,58084
20100301|2010-01-20 10:00,20,123.07,123.12,122.99,123,51702
20100301|2010-01-20 10:30,20,123,123.05,122.97,123.01,19760
20100301|2010-01-20 11:00,20,123.01,123.06,123.01,123.05,8196
20100301|2010-01-20 11:30,20,123.04,123.06,123.03,123.05,5067
20100301|2010-01-20 12:00,20,123.05,123.07,123.04,123.06,1302
20100301|2010-01-20 12:30,20,123.07,123.07,123.03,123.04,1063
20100301|2010-01-20 13:00,20,123.03,123.04,123.01,123.02,669
20100301|2010-01-20 13:30,20,123.02,123.03,122.96,122.97,2447
20100301|2010-01-20 14:00,20,122.98,122.99,122.97,122.98,471
20100301|2010-01-20 14:30,20,122.98,122.98,122.95,122.96,1704
20100301|2010-01-21 01:00,21,122.87,122.91,122.83,122.91,21891
20100301|2010-01-21 01:30,21,122.91,122.93,122.85,122.87,13865
20100301|2010-01-21 02:00,21,122.87,123.05,122.87,122.98,46431
20100301|2010-01-21 02:30,21,122.98,123.06,122.95,123.02,39958
20100301|2010-01-21 03:00,21,123.02,123.03,122.94,122.95,31029
20100301|2010-01-21 03:30,21,122.96,123.06,122.95,123.04,39203
20100301|2010-01-21 04:00,21,123.05,123.08,122.97,123,43586
20100301|2010-01-21 04:30,21,122.99,123.01,122.9,122.97,56498
20100301|2010-01-21 05:00,21,122.96,122.97,122.74,122.78,69081
20100301|2010-01-21 05:30,21,122.77,122.8,122.72,122.78,30102
20100301|2010-01-21 06:00,21,122.78,122.86,122.73,122.74,30286
20100301|2010-01-21 06:30,21,122.73,122.8,122.73,122.75,21838
20100301|2010-01-21 07:00,21,122.76,122.76,122.62,122.69,68467
20100301|2010-01-21 07:30,21,122.7,122.84,122.7,122.79,56339
20100301|2010-01-21 08:00,21,122.79,122.83,122.68,122.74,30812
20100301|2010-01-21 08:30,21,122.75,122.87,122.72,122.81,45604
20100301|2010-01-21 09:00,21,122.82,122.93,122.77,122.93,51263
20100301|2010-01-21 09:30,21,122.93,122.98,122.89,122.91,69411
20100301|2010-01-21 10:00,21,122.91,123.19,122.9,123.14,95219
20100301|2010-01-21 10:30,21,123.14,123.34,123.11,123.29,60054
20100301|2010-01-21 11:00,21,123.29,123.33,123.22,123.27,18386
20100301|2010-01-21 11:30,21,123.26,123.3,123.26,123.27,6492
20100301|2010-01-21 12:00,21,123.27,123.3,123.26,123.28,3646
20100301|2010-01-21 12:30,21,123.27,123.3,123.25,123.28,1602
20100301|2010-01-21 13:00,21,123.29,123.34,123.28,123.28,2124
20100301|2010-01-21 13:30,21,123.28,123.29,123.26,123.27,607
20100301|2010-01-21 14:00,21,123.27,123.32,123.27,123.31,420
20100301|2010-01-21 14:30,21,123.31,123.34,123.29,123.3,1337
20100301|2010-01-22 01:00,22,123.39,123.43,123.31,123.35,26995
20100301|2010-01-22 01:30,22,123.35,123.36,123.27,123.32,21851
20100301|2010-01-22 02:00,22,123.32,123.45,123.26,123.35,50461
20100301|2010-01-22 02:30,22,123.35,123.43,123.3,123.31,37006
20100301|2010-01-22 03:00,22,123.3,123.42,123.28,123.42,35932
20100301|2010-01-22 03:30,22,123.43,123.47,123.27,123.27,55206
20100301|2010-01-22 04:00,22,123.27,123.33,123.23,123.3,41644
20100301|2010-01-22 04:30,22,123.3,123.38,123.3,123.34,24329
20100301|2010-01-22 05:00,22,123.34,123.36,123.26,123.34,19920
20100301|2010-01-22 05:30,22,123.33,123.49,123.3,123.43,38383
20100301|2010-01-22 06:00,22,123.42,123.44,123.36,123.4,17628
20100301|2010-01-22 06:30,22,123.4,123.45,123.38,123.4,20402
20100301|2010-01-22 07:00,22,123.4,123.46,123.39,123.4,25725
20100301|2010-01-22 07:30,22,123.4,123.47,123.37,123.38,38770
20100301|2010-01-22 08:00,22,123.38,123.38,123.26,123.3,47022
20100301|2010-01-22 08:30,22,123.3,123.35,123.2,123.32,60048
20100301|2010-01-22 09:00,22,123.31,123.45,123.3,123.35,42068
20100301|2010-01-22 09:30,22,123.36,123.39,123.19,123.21,51537
20100301|2010-01-22 10:00,22,123.21,123.21,123.03,123.09,71958
20100301|2010-01-22 10:30,22,123.09,123.21,123.09,123.16,18811
20100301|2010-01-22 11:00,22,123.17,123.17,123.11,123.16,8593
20100301|2010-01-22 11:30,22,123.15,123.25,123.14,123.23,5910
20100301|2010-01-22 12:00,22,123.24,123.25,123.21,123.23,984
20100301|2010-01-22 12:30,22,123.23,123.3,123.23,123.28,1490
20100301|2010-01-22 13:00,22,123.27,123.28,123.25,123.28,769
20100301|2010-01-22 13:30,22,123.28,123.33,123.26,123.33,1132
20100301|2010-01-22 14:00,22,123.32,123.34,123.3,123.33,466
20100301|2010-01-22 14:30,22,123.33,123.35,123.31,123.35,1080
20100301|2010-01-25 01:00,25,123.24,123.29,123.17,123.21,15989
20100301|2010-01-25 01:30,25,123.22,123.26,123.19,123.2,10911
20100301|2010-01-25 02:00,25,123.2,123.24,123.09,123.1,24674
20100301|2010-01-25 02:30,25,123.1,123.14,122.97,123,44532
20100301|2010-01-25 03:00,25,123,123.08,122.95,123.08,32197
20100301|2010-01-25 03:30,25,123.07,123.08,123.01,123.05,16248
20100301|2010-01-25 04:00,25,123.05,123.1,122.98,123.04,28407
20100301|2010-01-25 04:30,25,123.04,123.05,122.97,123.02,16735
20100301|2010-01-25 05:00,25,123.03,123.05,122.95,122.96,19421
20100301|2010-01-25 05:30,25,122.96,123.05,122.94,123.05,21595
20100301|2010-01-25 06:00,25,123.05,123.08,123.02,123.06,15140
20100301|2010-01-25 06:30,25,123.07,123.1,123.05,123.05,14543
20100301|2010-01-25 07:00,25,123.05,123.07,122.95,122.99,35262
20100301|2010-01-25 07:30,25,122.99,123.02,122.92,123.02,33024
20100301|2010-01-25 08:00,25,123.02,123.06,123,123,22231
20100301|2010-01-25 08:30,25,123,123.12,123,123.11,37251
20100301|2010-01-25 09:00,25,123.12,123.18,123.07,123.09,48715
20100301|2010-01-25 09:30,25,123.09,123.14,123.07,123.11,20705
20100301|2010-01-25 10:00,25,123.12,123.17,123.1,123.15,22771
20100301|2010-01-25 10:30,25,123.15,123.19,123.13,123.14,12602
20100301|2010-01-25 11:00,25,123.15,123.19,123.14,123.16,9266
20100301|2010-01-25 11:30,25,123.16,123.18,123.13,123.18,3401
20100301|2010-01-25 12:00,25,123.18,123.26,123.17,123.23,4932
20100301|2010-01-25 12:30,25,123.23,123.25,123.21,123.24,897
20100301|2010-01-25 13:00,25,123.24,123.24,123.21,123.21,440
20100301|2010-01-25 13:30,25,123.22,123.22,123.19,123.2,629
20100301|2010-01-25 14:00,25,123.19,123.22,123.19,123.22,263
20100301|2010-01-25 14:30,25,123.22,123.24,123.19,123.22,820
20100301|2010-01-26 01:00,26,123.44,123.48,123.38,123.41,28640
20100301|2010-01-26 01:30,26,123.41,123.43,123.34,123.35,15195
20100301|2010-01-26 02:00,26,123.35,123.35,123.26,123.29,48744
20100301|2010-01-26 02:30,26,123.28,123.31,123.25,123.29,26939
20100301|2010-01-26 03:00,26,123.29,123.3,123.16,123.26,46008
20100301|2010-01-26 03:30,26,123.28,123.35,123.24,123.33,48311
20100301|2010-01-26 04:00,26,123.33,123.51,123.33,123.47,77950
20100301|2010-01-26 04:30,26,123.48,123.49,123.36,123.37,39242
20100301|2010-01-26 05:00,26,123.37,123.44,123.34,123.4,24534
20100301|2010-01-26 05:30,26,123.41,123.45,123.37,123.38,12925
20100301|2010-01-26 06:00,26,123.38,123.41,123.33,123.34,14876
20100301|2010-01-26 06:30,26,123.34,123.35,123.28,123.32,25000
20100301|2010-01-26 07:00,26,123.31,123.36,123.31,123.35,21407
20100301|2010-01-26 07:30,26,123.34,123.38,123.34,123.36,12499
20100301|2010-01-26 08:00,26,123.36,123.44,123.34,123.36,31868
20100301|2010-01-26 08:30,26,123.36,123.38,123.26,123.33,54236
20100301|2010-01-26 09:00,26,123.32,123.36,123.18,123.23,68218
20100301|2010-01-26 09:30,26,123.22,123.31,123.2,123.27,30760
20100301|2010-01-26 10:00,26,123.28,123.32,123.26,123.28,30750
20100301|2010-01-26 10:30,26,123.28,123.28,123.23,123.27,15800
20100301|2010-01-26 11:00,26,123.27,123.27,123.24,123.25,6875
20100301|2010-01-26 11:30,26,123.25,123.25,123.2,123.2,5891
20100301|2010-01-26 12:00,26,123.2,123.24,123.18,123.23,2640
20100301|2010-01-26 12:30,26,123.23,123.23,123.2,123.2,814
20100301|2010-01-26 13:00,26,123.2,123.23,123.19,123.23,690
20100301|2010-01-26 13:30,26,123.24,123.24,123.21,123.21,369
20100301|2010-01-26 14:00,26,123.22,123.23,123.2,123.21,99
20100301|2010-01-26 14:30,26,123.21,123.25,123.2,123.23,683
20100301|2010-01-27 01:00,27,123.3,123.35,123.27,123.34,16506
20100301|2010-01-27 01:30,27,123.34,123.35,123.3,123.3,10040
20100301|2010-01-27 02:00,27,123.31,123.39,123.28,123.38,28451
20100301|2010-01-27 02:30,27,123.38,123.42,123.33,123.36,37997
20100301|2010-01-27 03:00,27,123.35,123.4,123.23,123.31,52402
20100301|2010-01-27 03:30,27,123.31,123.31,123.18,123.26,60508
20100301|2010-01-27 04:00,27,123.25,123.29,122.97,123.05,112238
20100301|2010-01-27 04:30,27,123.05,123.1,122.99,123.05,39736
20100301|2010-01-27 05:00,27,123.06,123.08,122.99,123.05,28151
20100301|2010-01-27 05:30,27,123.05,123.07,123.02,123.02,13372
20100301|2010-01-27 06:00,27,123.02,123.08,123.01,123.06,20557
20100301|2010-01-27 06:30,27,123.06,123.07,123.03,123.05,13108
20100301|2010-01-27 07:00,27,123.05,123.15,123.02,123.13,38091
20100301|2010-01-27 07:30,27,123.14,123.27,123.12,123.26,50148
20100301|2010-01-27 08:00,27,123.25,123.61,123.25,123.41,177287
20100301|2010-01-27 08:30,27,123.41,123.47,123.33,123.39,62161
20100301|2010-01-27 09:00,27,123.39,123.55,123.39,123.45,84439
20100301|2010-01-27 09:30,27,123.45,123.5,123.37,123.38,63941
20100301|2010-01-27 10:00,27,123.39,123.4,123.28,123.33,50812
20100301|2010-01-27 10:30,27,123.33,123.35,123.29,123.32,18601
20100301|2010-01-27 11:00,27,123.31,123.33,123.25,123.27,14166
20100301|2010-01-27 11:30,27,123.26,123.3,123.25,123.3,3399
20100301|2010-01-27 12:00,27,123.29,123.37,123.29,123.35,5640
20100301|2010-01-27 12:30,27,123.35,123.37,123.33,123.34,1993
20100301|2010-01-27 13:00,27,123.34,123.35,123.2,123.22,6336
20100301|2010-01-27 13:30,27,123.23,123.26,123.08,123.12,6900
20100301|2010-01-27 14:00,27,123.13,123.15,123.1,123.12,975
20100301|2010-01-27 14:30,27,123.11,123.14,123.1,123.14,1097
20100301|2010-01-28 01:00,28,123,123.06,122.95,123.04,30046
20100301|2010-01-28 01:30,28,123.04,123.07,123.01,123.02,19374
20100301|2010-01-28 02:00,28,123.02,123.05,122.81,122.92,81385
20100301|2010-01-28 02:30,28,122.91,123,122.86,122.99,47940
20100301|2010-01-28 03:00,28,122.99,123.03,122.92,122.97,29926
20100301|2010-01-28 03:30,28,122.98,123.12,122.97,123.03,66548
20100301|2010-01-28 04:00,28,123.04,123.2,123.02,123.2,48240
20100301|2010-01-28 04:30,28,123.21,123.3,123.17,123.28,64201
20100301|2010-01-28 05:00,28,123.29,123.37,123.22,123.22,63977
20100301|2010-01-28 05:30,28,123.23,123.3,123.2,123.26,30533
20100301|2010-01-28 06:00,28,123.26,123.27,123.02,123.08,57994
20100301|2010-01-28 06:30,28,123.09,123.17,123.02,123.14,35591
20100301|2010-01-28 07:00,28,123.14,123.32,123.13,123.21,54361
20100301|2010-01-28 07:30,28,123.21,123.35,123.18,123.21,75193
20100301|2010-01-28 08:00,28,123.21,123.26,123.17,123.21,29251
20100301|2010-01-28 08:30,28,123.21,123.37,123.21,123.31,53704
20100301|2010-01-28 09:00,28,123.32,123.44,123.31,123.38,62717
20100301|2010-01-28 09:30,28,123.38,123.4,123.32,123.35,43980
20100301|2010-01-28 10:00,28,123.36,123.39,123.27,123.33,45350
20100301|2010-01-28 10:30,28,123.32,123.47,123.31,123.34,38585
20100301|2010-01-28 11:00,28,123.34,123.38,123.34,123.36,13250
20100301|2010-01-28 11:30,28,123.35,123.41,123.33,123.4,7805
20100301|2010-01-28 12:00,28,123.4,123.43,123.34,123.37,5867
20100301|2010-01-28 12:30,28,123.36,123.36,123.33,123.35,1596
20100301|2010-01-28 13:00,28,123.34,123.39,123.34,123.37,1042
20100301|2010-01-28 13:30,28,123.37,123.38,123.33,123.35,1022
20100301|2010-01-28 14:00,28,123.35,123.36,123.33,123.35,411
20100301|2010-01-28 14:30,28,123.35,123.39,123.32,123.36,958
20100301|2010-01-29 01:00,29,123.47,123.48,123.39,123.4,17257
20100301|2010-01-29 01:30,29,123.4,123.4,123.22,123.25,29283
20100301|2010-01-29 02:00,29,123.24,123.32,123.22,123.31,31331
20100301|2010-01-29 02:30,29,123.3,123.34,123.21,123.24,37355
20100301|2010-01-29 03:00,29,123.25,123.26,123.13,123.24,56617
20100301|2010-01-29 03:30,29,123.24,123.33,123.23,123.3,24853
20100301|2010-01-29 04:00,29,123.3,123.41,123.28,123.33,52464
20100301|2010-01-29 04:30,29,123.33,123.38,123.3,123.34,23518
20100301|2010-01-29 05:00,29,123.34,123.35,123.26,123.29,24632
20100301|2010-01-29 05:30,29,123.29,123.38,123.28,123.34,16139
20100301|2010-01-29 06:00,29,123.33,123.34,123.28,123.31,14323
20100301|2010-01-29 06:30,29,123.31,123.32,123.28,123.31,8883
20100301|2010-01-29 07:00,29,123.3,123.31,123.12,123.14,38081
20100301|2010-01-29 07:30,29,123.15,123.32,122.95,123.22,145372
20100301|2010-01-29 08:00,29,123.21,123.29,123.17,123.28,36601
20100301|2010-01-29 08:30,29,123.28,123.28,123.17,123.27,56996
20100301|2010-01-29 09:00,29,123.28,123.32,123.2,123.23,49491
20100301|2010-01-29 09:30,29,123.23,123.41,123.23,123.37,68841
20100301|2010-01-29 10:00,29,123.37,123.42,123.33,123.41,84479
20100301|2010-01-29 10:30,29,123.4,123.43,123.36,123.41,25558
20100301|2010-01-29 11:00,29,123.41,123.45,123.4,123.45,13289
20100301|2010-01-29 11:30,29,123.44,123.51,123.44,123.5,11911
20100301|2010-01-29 12:00,29,123.49,123.53,123.49,123.51,2325
20100301|2010-01-29 12:30,29,123.52,123.59,123.52,123.57,4353
20100301|2010-01-29 13:00,29,123.56,123.6,123.55,123.57,2114
20100301|2010-01-29 13:30,29,123.57,123.59,123.56,123.58,309
20100301|2010-01-29 14:00,29,123.58,123.64,123.57,123.64,3448
20100301|2010-01-29 14:30,29,123.63,123.7,123.61,123.64,3790
20100301|2010-02-01 01:00,1,123.58,123.6,123.51,123.6,22633
20100301|2010-02-01 01:30,1,123.6,123.63,123.54,123.57,17396
20100301|2010-02-01 02:00,1,123.57,123.61,123.5,123.52,31165
20100301|2010-02-01 02:30,1,123.52,123.54,123.45,123.51,30327
20100301|2010-02-01 03:00,1,123.51,123.52,123.39,123.41,36773
20100301|2010-02-01 03:30,1,123.41,123.47,123.38,123.42,36788
20100301|2010-02-01 04:00,1,123.42,123.47,123.41,123.45,17357
20100301|2010-02-01 04:30,1,123.44,123.52,123.41,123.51,24565
20100301|2010-02-01 05:00,1,123.51,123.54,123.36,123.39,41767
20100301|2010-02-01 05:30,1,123.39,123.46,123.39,123.42,15265
20100301|2010-02-01 06:00,1,123.43,123.49,123.42,123.46,14334
20100301|2010-02-01 06:30,1,123.46,123.48,123.44,123.46,10358
20100301|2010-02-01 07:00,1,123.46,123.52,123.44,123.48,17759
20100301|2010-02-01 07:30,1,123.48,123.61,123.45,123.58,48593
20100301|2010-02-01 08:00,1,123.58,123.59,123.5,123.58,24071
20100301|2010-02-01 08:30,1,123.58,123.59,123.5,123.52,28216
20100301|2010-02-01 09:00,1,123.52,123.52,123.35,123.38,80559
20100301|2010-02-01 09:30,1,123.38,123.46,123.37,123.44,37027
20100301|2010-02-01 10:00,1,123.45,123.53,123.42,123.52,41732
20100301|2010-02-01 10:30,1,123.52,123.56,123.47,123.51,21508
20100301|2010-02-01 11:00,1,123.51,123.51,123.46,123.47,7706
20100301|2010-02-01 11:30,1,123.47,123.5,123.45,123.48,5610
20100301|2010-02-01 12:00,1,123.47,123.47,123.45,123.46,1502
20100301|2010-02-01 12:30,1,123.46,123.48,123.46,123.47,386
20100301|2010-02-01 13:00,1,123.47,123.5,123.47,123.5,886
20100301|2010-02-01 13:30,1,123.49,123.5,123.48,123.49,119
20100301|2010-02-01 14:00,1,123.5,123.5,123.48,123.48,857
20100301|2010-02-01 14:30,1,123.49,123.5,123.45,123.46,948
20100301|2010-02-02 01:00,2,123.48,123.5,123.34,123.36,23512
20100301|2010-02-02 01:30,2,123.36,123.38,123.23,123.32,47487
20100301|2010-02-02 02:00,2,123.32,123.36,123.29,123.3,43757
20100301|2010-02-02 02:30,2,123.31,123.36,123.28,123.3,23044
20100301|2010-02-02 03:00,2,123.31,123.34,123.26,123.28,30853
20100301|2010-02-02 03:30,2,123.28,123.29,123.18,123.23,54312
20100301|2010-02-02 04:00,2,123.22,123.33,123.19,123.31,50185
20100301|2010-02-02 04:30,2,123.31,123.42,123.28,123.36,54932
20100301|2010-02-02 05:00,2,123.36,123.42,123.33,123.38,30356
20100301|2010-02-02 05:30,2,123.38,123.42,123.35,123.38,19920
20100301|2010-02-02 06:00,2,123.39,123.45,123.37,123.4,24378
20100301|2010-02-02 06:30,2,123.4,123.51,123.38,123.49,34236
20100301|2010-02-02 07:00,2,123.49,123.58,123.49,123.56,61523
20100301|2010-02-02 07:30,2,123.56,123.58,123.43,123.48,82584
20100301|2010-02-02 08:00,2,123.47,123.49,123.4,123.46,43936
20100301|2010-02-02 08:30,2,123.46,123.5,123.44,123.5,41168
20100301|2010-02-02 09:00,2,123.5,123.56,123.46,123.46,56022
20100301|2010-02-02 09:30,2,123.47,123.5,123.44,123.46,34040
20100301|2010-02-02 10:00,2,123.46,123.52,123.4,123.42,34209
20100301|2010-02-02 10:30,2,123.42,123.44,123.4,123.42,18048
20100301|2010-02-02 11:00,2,123.41,123.43,123.39,123.39,8747
20100301|2010-02-02 11:30,2,123.39,123.4,123.36,123.37,6944
20100301|2010-02-02 12:00,2,123.37,123.39,123.36,123.38,1274
20100301|2010-02-02 12:30,2,123.38,123.44,123.37,123.43,2616
20100301|2010-02-02 13:00,2,123.43,123.44,123.41,123.43,1263
20100301|2010-02-02 13:30,2,123.43,123.45,123.43,123.44,497
20100301|2010-02-02 14:00,2,123.45,123.46,123.41,123.42,1270
20100301|2010-02-02 14:30,2,123.42,123.46,123.42,123.46,1028
20100301|2010-02-03 01:00,3,123.38,123.39,123.23,123.26,27704
20100301|2010-02-03 01:30,3,123.26,123.3,123.21,123.21,21067
20100301|2010-02-03 02:00,3,123.22,123.25,123.15,123.24,57074
20100301|2010-02-03 02:30,3,123.24,123.27,123.19,123.24,28960
20100301|2010-02-03 03:00,3,123.25,123.25,123.12,123.14,38781
20100301|2010-02-03 03:30,3,123.14,123.19,123.08,123.09,50204
20100301|2010-02-03 04:00,3,123.1,123.18,123.09,123.11,28657
20100301|2010-02-03 04:30,3,123.12,123.19,122.96,122.99,84720
20100301|2010-02-03 05:00,3,123,123.1,122.98,123,39128
20100301|2010-02-03 05:30,3,123,123.06,122.98,123.04,20302
20100301|2010-02-03 06:00,3,123.03,123.08,123.02,123.05,22389
20100301|2010-02-03 06:30,3,123.05,123.15,123.03,123.14,31444
20100301|2010-02-03 07:00,3,123.14,123.23,123.01,123.12,82005
20100301|2010-02-03 07:30,3,123.11,123.2,123.08,123.17,50910
20100301|2010-02-03 08:00,3,123.18,123.27,123.17,123.23,60413
20100301|2010-02-03 08:30,3,123.23,123.23,123.08,123.13,43458
20100301|2010-02-03 09:00,3,123.14,123.26,123.12,123.25,58826
20100301|2010-02-03 09:30,3,123.26,123.32,123.22,123.24,52731
20100301|2010-02-03 10:00,3,123.24,123.27,123.19,123.22,27505
20100301|2010-02-03 10:30,3,123.21,123.25,123.17,123.19,30388
20100301|2010-02-03 11:00,3,123.19,123.19,123.11,123.13,14383
20100301|2010-02-03 11:30,3,123.13,123.14,123.11,123.13,3269
20100301|2010-02-03 12:00,3,123.13,123.13,123.04,123.04,4733
20100301|2010-02-03 12:30,3,123.04,123.06,123.02,123.06,1427
20100301|2010-02-03 13:00,3,123.06,123.06,123.03,123.05,555
20100301|2010-02-03 13:30,3,123.06,123.07,123.04,123.06,787
20100301|2010-02-03 14:00,3,123.06,123.07,123.04,123.06,510
20100301|2010-02-03 14:30,3,123.06,123.09,123.06,123.09,1464
20100301|2010-02-04 01:00,4,123.02,123.09,123,123.04,21028
20100301|2010-02-04 01:30,4,123.04,123.07,123,123.06,13176
20100301|2010-02-04 02:00,4,123.06,123.09,123.04,123.07,22802
20100301|2010-02-04 02:30,4,123.06,123.18,123.05,123.13,41978
20100301|2010-02-04 03:00,4,123.13,123.21,123.12,123.2,40862
20100301|2010-02-04 03:30,4,123.21,123.23,123.1,123.13,78645
20100301|2010-02-04 04:00,4,123.13,123.2,123.12,123.16,30043
20100301|2010-02-04 04:30,4,123.16,123.29,123.16,123.26,36115
20100301|2010-02-04 05:00,4,123.26,123.52,123.25,123.43,112748
20100301|2010-02-04 05:30,4,123.42,123.48,123.4,123.41,29323
20100301|2010-02-04 06:00,4,123.42,123.44,123.34,123.41,52327
20100301|2010-02-04 06:30,4,123.41,123.46,123.38,123.4,17450
20100301|2010-02-04 07:00,4,123.4,123.47,123.39,123.41,27361
20100301|2010-02-04 07:30,4,123.45,123.66,123.41,123.56,92308
20100301|2010-02-04 08:00,4,123.56,123.65,123.5,123.52,74806
20100301|2010-02-04 08:30,4,123.53,123.69,123.47,123.68,89584
20100301|2010-02-04 09:00,4,123.68,123.93,123.61,123.87,158538
20100301|2010-02-04 09:30,4,123.87,123.9,123.66,123.77,88818
20100301|2010-02-04 10:00,4,123.77,123.8,123.67,123.72,47578
20100301|2010-02-04 10:30,4,123.71,123.83,123.7,123.81,30701
20100301|2010-02-04 11:00,4,123.81,123.88,123.79,123.81,18340
20100301|2010-02-04 11:30,4,123.8,123.92,123.76,123.89,17871
20100301|2010-02-04 12:00,4,123.89,123.9,123.86,123.87,3335
20100301|2010-02-04 12:30,4,123.87,123.92,123.86,123.9,1653
20100301|2010-02-04 13:00,4,123.91,123.91,123.87,123.88,1070
20100301|2010-02-04 13:30,4,123.88,123.88,123.81,123.84,3123
20100301|2010-02-04 14:00,4,123.84,123.9,123.84,123.9,930
20100301|2010-02-04 14:30,4,123.89,123.95,123.88,123.94,3037
20100301|2010-02-05 01:00,5,123.84,123.9,123.78,123.87,28658
20100301|2010-02-05 01:30,5,123.87,124.04,123.86,123.98,44238
20100301|2010-02-05 02:00,5,123.99,124.21,123.94,124.15,95872
20100301|2010-02-05 02:30,5,124.15,124.17,124.02,124.02,55480
20100301|2010-02-05 03:00,5,124.02,124.14,123.99,124.11,40914
20100301|2010-02-05 03:30,5,124.1,124.21,124.05,124.2,43479
20100301|2010-02-05 04:00,5,124.2,124.25,124.15,124.22,57226
20100301|2010-02-05 04:30,5,124.21,124.22,124.1,124.16,40033
20100301|2010-02-05 05:00,5,124.17,124.21,124.11,124.11,34548
20100301|2010-02-05 05:30,5,124.11,124.26,124.11,124.18,39917
20100301|2010-02-05 06:00,5,124.18,124.24,124.15,124.22,28681
20100301|2010-02-05 06:30,5,124.23,124.28,124.18,124.24,27150
20100301|2010-02-05 07:00,5,124.25,124.32,124.18,124.2,42221
20100301|2010-02-05 07:30,5,124.23,124.47,123.93,124.07,180186
20100301|2010-02-05 08:00,5,124.07,124.26,124.03,124.14,88227
20100301|2010-02-05 08:30,5,124.15,124.25,124.09,124.19,62885
20100301|2010-02-05 09:00,5,124.2,124.35,124.17,124.22,72760
20100301|2010-02-05 09:30,5,124.21,124.23,124.06,124.18,55720
20100301|2010-02-05 10:00,5,124.18,124.27,124.11,124.15,46462
20100301|2010-02-05 10:30,5,124.15,124.28,124.12,124.26,35725
20100301|2010-02-05 11:00,5,124.26,124.28,124.22,124.27,10426
20100301|2010-02-05 11:30,5,124.28,124.4,124.28,124.34,14680
20100301|2010-02-05 12:00,5,124.34,124.45,124.34,124.44,5259
20100301|2010-02-05 12:30,5,124.45,124.53,124.44,124.49,4756
20100301|2010-02-05 13:00,5,124.49,124.51,124.44,124.46,1353
20100301|2010-02-05 13:30,5,124.47,124.51,124.45,124.47,926
20100301|2010-02-05 14:00,5,124.46,124.46,124.32,124.32,2084
20100301|2010-02-05 14:30,5,124.32,124.34,124.25,124.25,1547
20100301|2010-02-08 01:00,8,124.3,124.3,124.1,124.12,31172
20100301|2010-02-08 01:30,8,124.12,124.17,124.06,124.08,27709
20100301|2010-02-08 02:00,8,124.09,124.17,124.07,124.15,32373
20100301|2010-02-08 02:30,8,124.16,124.18,124.03,124.04,33556
20100301|2010-02-08 03:00,8,124.05,124.12,124.03,124.11,30582
20100301|2010-02-08 03:30,8,124.11,124.28,124.1,124.26,48228
20100301|2010-02-08 04:00,8,124.26,124.27,124.08,124.09,50978
20100301|2010-02-08 04:30,8,124.09,124.17,124.08,124.16,35493
20100301|2010-02-08 05:00,8,124.16,124.2,124.12,124.17,20808
20100301|2010-02-08 05:30,8,124.18,124.19,124.11,124.12,20709
20100301|2010-02-08 06:00,8,124.12,124.23,124.08,124.21,28213
20100301|2010-02-08 06:30,8,124.21,124.25,124.15,124.15,30074
20100301|2010-02-08 07:00,8,124.16,124.21,124.14,124.19,24679
20100301|2010-02-08 07:30,8,124.19,124.23,124.08,124.09,32656
20100301|2010-02-08 08:00,8,124.09,124.17,124.03,124.15,45443
20100301|2010-02-08 08:30,8,124.15,124.26,124.12,124.14,49623
20100301|2010-02-08 09:00,8,124.14,124.17,124.06,124.1,41452
20100301|2010-02-08 09:30,8,124.09,124.14,124,124.02,44356
20100301|2010-02-08 10:00,8,124.03,124.03,123.88,123.99,75607
20100301|2010-02-08 10:30,8,123.99,124.02,123.95,123.95,20264
20100301|2010-02-08 11:00,8,123.95,123.99,123.95,123.95,5915
20100301|2010-02-08 11:30,8,123.95,123.97,123.94,123.95,7710
20100301|2010-02-08 12:00,8,123.95,123.97,123.95,123.97,1574
20100301|2010-02-08 12:30,8,123.96,123.98,123.94,123.98,1772
20100301|2010-02-08 13:00,8,123.97,123.97,123.94,123.96,530
20100301|2010-02-08 13:30,8,123.96,124.01,123.94,123.97,1756
20100301|2010-02-08 14:00,8,123.96,124.02,123.95,124.02,1012
20100301|2010-02-08 14:30,8,124.01,124.06,124,124.05,3082
20100301|2010-02-09 01:00,9,123.94,123.98,123.84,123.85,23059
20100301|2010-02-09 01:30,9,123.85,123.94,123.83,123.92,19567
20100301|2010-02-09 02:00,9,123.92,123.98,123.82,123.89,31995
20100301|2010-02-09 02:30,9,123.89,123.91,123.8,123.86,42156
20100301|2010-02-09 03:00,9,123.87,123.87,123.75,123.78,60317
20100301|2010-02-09 03:30,9,123.79,123.83,123.76,123.82,37577
20100301|2010-02-09 04:00,9,123.82,123.89,123.8,123.88,37120
20100301|2010-02-09 04:30,9,123.89,124,123.85,123.93,52191
20100301|2010-02-09 05:00,9,123.93,124.04,123.92,123.96,38548
20100301|2010-02-09 05:30,9,123.97,124.01,123.93,123.95,16695
20100301|2010-02-09 06:00,9,123.96,123.97,123.86,123.89,22462
20100301|2010-02-09 06:30,9,123.89,123.9,123.79,123.83,29889
20100301|2010-02-09 07:00,9,123.83,123.84,123.66,123.79,97705
20100301|2010-02-09 07:30,9,123.79,123.86,123.71,123.78,41518
20100301|2010-02-09 08:00,9,123.79,123.89,123.78,123.84,37070
20100301|2010-02-09 08:30,9,123.85,123.89,123.78,123.86,54550
20100301|2010-02-09 09:00,9,123.86,123.89,123.83,123.88,33363
20100301|2010-02-09 09:30,9,123.88,123.97,123.85,123.91,55657
20100301|2010-02-09 10:00,9,123.91,124.06,123.91,123.96,55182
20100301|2010-02-09 10:30,9,123.96,123.98,123.41,123.47,206421
20100301|2010-02-09 11:00,9,123.48,123.49,123.25,123.39,84070
20100301|2010-02-09 11:30,9,123.38,123.76,123.22,123.47,73516
20100301|2010-02-09 12:00,9,123.48,123.52,123.36,123.43,11294
20100301|2010-02-09 12:30,9,123.43,123.43,123.3,123.31,5480
20100301|2010-02-09 13:00,9,123.31,123.41,123.3,123.4,1093
20100301|2010-02-09 13:30,9,123.4,123.45,123.37,123.45,868
20100301|2010-02-09 14:00,9,123.45,123.45,123.37,123.38,564
20100301|2010-02-09 14:30,9,123.37,123.45,123.35,123.44,1441
20100301|2010-02-10 01:00,10,123.34,123.4,123.23,123.27,43418
20100301|2010-02-10 01:30,10,123.27,123.3,123.07,123.11,78832
20100301|2010-02-10 02:00,10,123.12,123.26,123.1,123.16,63053
20100301|2010-02-10 02:30,10,123.15,123.32,123.14,123.3,42517
20100301|2010-02-10 03:00,10,123.3,123.35,123.24,123.27,38762
20100301|2010-02-10 03:30,10,123.26,123.28,123.2,123.2,51492
20100301|2010-02-10 04:00,10,123.2,123.29,122.98,123.21,168293
20100301|2010-02-10 04:30,10,123.21,123.35,123.17,123.29,84570
20100301|2010-02-10 05:00,10,123.3,123.37,123.26,123.33,48085
20100301|2010-02-10 05:30,10,123.33,123.4,123.33,123.34,32489
20100301|2010-02-10 06:00,10,123.35,123.4,123.34,123.36,23105
20100301|2010-02-10 06:30,10,123.36,123.62,123.35,123.53,73774
20100301|2010-02-10 07:00,10,123.53,123.69,123.51,123.57,89036
20100301|2010-02-10 07:30,10,123.57,123.64,123.53,123.58,50317
20100301|2010-02-10 08:00,10,123.58,123.59,123.49,123.58,43336
20100301|2010-02-10 08:30,10,123.57,123.63,123.53,123.62,49270
20100301|2010-02-10 09:00,10,123.62,123.71,123.54,123.67,79106
20100301|2010-02-10 09:30,10,123.67,123.7,123.51,123.55,49222
20100301|2010-02-10 10:00,10,123.54,123.6,123.43,123.46,64765
20100301|2010-02-10 10:30,10,123.45,123.47,123.41,123.45,20933
20100301|2010-02-10 11:00,10,123.44,123.46,123.35,123.36,19198
20100301|2010-02-10 11:30,10,123.36,123.44,123.35,123.39,8894
20100301|2010-02-10 12:00,10,123.39,123.39,123.19,123.2,13448
20100301|2010-02-10 12:30,10,123.2,123.26,123.19,123.26,1642
20100301|2010-02-10 13:00,10,123.25,123.28,123.24,123.25,1278
20100301|2010-02-10 13:30,10,123.26,123.28,123.25,123.26,434
20100301|2010-02-10 14:00,10,123.26,123.27,123.23,123.26,499
20100301|2010-02-10 14:30,10,123.25,123.27,123.23,123.25,928
20100301|2010-02-11 01:00,11,123.16,123.21,123.07,123.15,23007
20100301|2010-02-11 01:30,11,123.14,123.19,123.11,123.17,21284
20100301|2010-02-11 02:00,11,123.17,123.25,123.11,123.17,36291
20100301|2010-02-11 02:30,11,123.17,123.18,123.03,123.06,59643
20100301|2010-02-11 03:00,11,123.06,123.2,123.03,123.16,55686
20100301|2010-02-11 03:30,11,123.16,123.27,123.15,123.16,40786
20100301|2010-02-11 04:00,11,123.16,123.21,123.1,123.19,39691
20100301|2010-02-11 04:30,11,123.2,123.23,123.14,123.17,36042
20100301|2010-02-11 05:00,11,123.17,123.36,123.16,123.28,61300
20100301|2010-02-11 05:30,11,123.28,123.3,122.92,123.04,125387
20100301|2010-02-11 06:00,11,123.04,123.18,123,123.11,66471
20100301|2010-02-11 06:30,11,123.11,123.14,123.05,123.05,17654
20100301|2010-02-11 07:00,11,123.05,123.06,122.93,122.98,52905
20100301|2010-02-11 07:30,11,122.99,123.22,122.92,123.15,97730
20100301|2010-02-11 08:00,11,123.15,123.35,123.14,123.26,107672
20100301|2010-02-11 08:30,11,123.26,123.37,123.23,123.26,63187
20100301|2010-02-11 09:00,11,123.26,123.26,123.09,123.13,66067
20100301|2010-02-11 09:30,11,123.13,123.25,123.09,123.17,57922
20100301|2010-02-11 10:00,11,123.18,123.19,123.09,123.11,38395
20100301|2010-02-11 10:30,11,123.11,123.13,122.98,123.02,34027
20100301|2010-02-11 11:00,11,123.02,123.11,123.01,123.09,11099
20100301|2010-02-11 11:30,11,123.09,123.1,123.03,123.03,3235
20100301|2010-02-11 12:00,11,123.03,123.03,122.96,123,10272
20100301|2010-02-11 12:30,11,122.99,123.08,122.99,123.07,2109
20100301|2010-02-11 13:00,11,123.08,123.1,123.04,123.04,1155
20100301|2010-02-11 13:30,11,123.04,123.07,123.03,123.07,519
20100301|2010-02-11 14:00,11,123.08,123.1,123.07,123.07,435
20100301|2010-02-11 14:30,11,123.09,123.09,123.03,123.04,1123
20100301|2010-02-12 01:00,12,123.15,123.23,123.1,123.19,20232
20100301|2010-02-12 01:30,12,123.18,123.23,123.12,123.22,15379
20100301|2010-02-12 02:00,12,123.23,123.24,123.12,123.21,32320
20100301|2010-02-12 02:30,12,123.21,123.27,123.14,123.25,28850
20100301|2010-02-12 03:00,12,123.25,123.29,123.15,123.17,35740
20100301|2010-02-12 03:30,12,123.18,123.25,123.15,123.25,39734
20100301|2010-02-12 04:00,12,123.24,123.51,123.24,123.44,113701
20100301|2010-02-12 04:30,12,123.44,123.46,123.37,123.38,28005
20100301|2010-02-12 05:00,12,123.38,123.44,123.37,123.4,25659
20100301|2010-02-12 05:30,12,123.4,123.41,123.34,123.35,22280
20100301|2010-02-12 06:00,12,123.35,123.38,123.33,123.38,13247
20100301|2010-02-12 06:30,12,123.38,123.46,123.35,123.36,22551
20100301|2010-02-12 07:00,12,123.36,123.39,123.33,123.34,16957
20100301|2010-02-12 07:30,12,123.33,123.39,123.27,123.36,52595
20100301|2010-02-12 08:00,12,123.36,123.53,123.34,123.46,62917
20100301|2010-02-12 08:30,12,123.46,123.52,123.39,123.41,65595
20100301|2010-02-12 09:00,12,123.42,123.45,123.35,123.39,57691
20100301|2010-02-12 09:30,12,123.39,123.56,123.39,123.55,40257
20100301|2010-02-12 10:00,12,123.55,123.63,123.51,123.53,49333
20100301|2010-02-12 10:30,12,123.53,123.57,123.52,123.55,18947
20100301|2010-02-12 11:00,12,123.54,123.54,123.48,123.51,13193
20100301|2010-02-12 11:30,12,123.51,123.52,123.46,123.48,5903
20100301|2010-02-12 12:00,12,123.48,123.55,123.48,123.54,1890
20100301|2010-02-12 12:30,12,123.54,123.55,123.48,123.48,682
20100301|2010-02-12 13:00,12,123.49,123.49,123.45,123.46,983
20100301|2010-02-12 13:30,12,123.45,123.47,123.42,123.43,1336
20100301|2010-02-12 14:00,12,123.42,123.44,123.41,123.43,381
20100301|2010-02-12 14:30,12,123.43,123.44,123.41,123.42,854
20100301|2010-02-15 01:00,15,123.37,123.52,123.36,123.51,16660
20100301|2010-02-15 01:30,15,123.51,123.52,123.45,123.46,6054
20100301|2010-02-15 02:00,15,123.46,123.49,123.41,123.48,10109
20100301|2010-02-15 02:30,15,123.48,123.57,123.47,123.54,20484
20100301|2010-02-15 03:00,15,123.55,123.55,123.48,123.53,13099
20100301|2010-02-15 03:30,15,123.53,123.54,123.46,123.48,16873
20100301|2010-02-15 04:00,15,123.48,123.49,123.39,123.39,23007
20100301|2010-02-15 04:30,15,123.39,123.4,123.32,123.34,30604
20100301|2010-02-15 05:00,15,123.33,123.39,123.32,123.36,16464
20100301|2010-02-15 05:30,15,123.36,123.42,123.36,123.4,10241
20100301|2010-02-15 06:00,15,123.4,123.42,123.37,123.38,4968
20100301|2010-02-15 06:30,15,123.38,123.42,123.38,123.41,6386
20100301|2010-02-15 07:00,15,123.41,123.43,123.4,123.43,5152
20100301|2010-02-15 07:30,15,123.43,123.51,123.42,123.43,19881
20100301|2010-02-15 08:00,15,123.43,123.46,123.4,123.41,9096
20100301|2010-02-15 08:30,15,123.4,123.43,123.37,123.37,12303
20100301|2010-02-15 09:00,15,123.37,123.43,123.37,123.42,8983
20100301|2010-02-15 09:30,15,123.43,123.45,123.38,123.38,12371
20100301|2010-02-15 10:00,15,123.38,123.44,123.36,123.44,12733
20100301|2010-02-15 10:30,15,123.44,123.45,123.42,123.45,6847
20100301|2010-02-15 11:00,15,123.44,123.47,123.44,123.46,2160
20100301|2010-02-15 11:30,15,123.46,123.47,123.45,123.46,1214
20100301|2010-02-15 12:00,15,123.46,123.47,123.45,123.45,210
20100301|2010-02-15 12:30,15,123.45,123.45,123.44,123.45,78
20100301|2010-02-15 13:00,15,123.45,123.45,123.45,123.45,30
20100301|2010-02-15 13:30,15,123.44,123.45,123.43,123.45,64
20100301|2010-02-15 14:00,15,123.45,123.45,123.44,123.45,10
20100301|2010-02-15 14:30,15,123.45,123.49,123.44,123.47,303
20100301|2010-02-16 01:00,16,123.48,123.49,123.37,123.42,16565
20100301|2010-02-16 01:30,16,123.41,123.41,123.3,123.33,21171
20100301|2010-02-16 02:00,16,123.32,123.35,123.21,123.28,58027
20100301|2010-02-16 02:30,16,123.27,123.34,123.27,123.33,22643
20100301|2010-02-16 03:00,16,123.34,123.45,123.31,123.44,41549
20100301|2010-02-16 03:30,16,123.44,123.53,123.39,123.46,57594
20100301|2010-02-16 04:00,16,123.46,123.5,123.41,123.46,43440
20100301|2010-02-16 04:30,16,123.46,123.47,123.41,123.42,23675
20100301|2010-02-16 05:00,16,123.42,123.5,123.41,123.44,23551
20100301|2010-02-16 05:30,16,123.44,123.45,123.33,123.39,38999
20100301|2010-02-16 06:00,16,123.39,123.48,123.36,123.43,26883
20100301|2010-02-16 06:30,16,123.43,123.46,123.38,123.42,15365
20100301|2010-02-16 07:00,16,123.42,123.43,123.3,123.3,26898
20100301|2010-02-16 07:30,16,123.3,123.38,123.29,123.37,30645
20100301|2010-02-16 08:00,16,123.37,123.37,123.29,123.34,35616
20100301|2010-02-16 08:30,16,123.34,123.46,123.34,123.44,41647
20100301|2010-02-16 09:00,16,123.44,123.45,123.39,123.43,30823
20100301|2010-02-16 09:30,16,123.42,123.43,123.34,123.38,29439
20100301|2010-02-16 10:00,16,123.39,123.41,123.35,123.38,20108
20100301|2010-02-16 10:30,16,123.39,123.4,123.36,123.38,10059
20100301|2010-02-16 11:00,16,123.37,123.45,123.37,123.43,22693
20100301|2010-02-16 11:30,16,123.43,123.52,123.42,123.5,8465
20100301|2010-02-16 12:00,16,123.51,123.59,123.5,123.56,7206
20100301|2010-02-16 12:30,16,123.56,123.58,123.54,123.57,1417
20100301|2010-02-16 13:00,16,123.57,123.69,123.56,123.67,7347
20100301|2010-02-16 13:30,16,123.67,123.7,123.62,123.63,2742
20100301|2010-02-16 14:00,16,123.63,123.65,123.61,123.64,522
20100301|2010-02-16 14:30,16,123.63,123.66,123.61,123.62,906
20100301|2010-02-17 01:00,17,123.51,123.53,123.43,123.46,20731
20100301|2010-02-17 01:30,17,123.47,123.48,123.42,123.47,11999
20100301|2010-02-17 02:00,17,123.46,123.49,123.41,123.47,23969
20100301|2010-02-17 02:30,17,123.47,123.57,123.46,123.51,40646
20100301|2010-02-17 03:00,17,123.5,123.51,123.44,123.46,21600
20100301|2010-02-17 03:30,17,123.46,123.48,123.4,123.48,45422
20100301|2010-02-17 04:00,17,123.47,123.53,123.45,123.45,30132
20100301|2010-02-17 04:30,17,123.45,123.49,123.44,123.46,14779
20100301|2010-02-17 05:00,17,123.46,123.5,123.44,123.48,13780
20100301|2010-02-17 05:30,17,123.48,123.54,123.47,123.5,13999
20100301|2010-02-17 06:00,17,123.49,123.53,123.47,123.52,6892
20100301|2010-02-17 06:30,17,123.52,123.52,123.48,123.51,11832
20100301|2010-02-17 07:00,17,123.51,123.54,123.44,123.45,23542
20100301|2010-02-17 07:30,17,123.46,123.46,123.36,123.39,54559
20100301|2010-02-17 08:00,17,123.38,123.43,123.32,123.41,69326
20100301|2010-02-17 08:30,17,123.41,123.56,123.4,123.55,52568
20100301|2010-02-17 09:00,17,123.55,123.61,123.52,123.55,54578
20100301|2010-02-17 09:30,17,123.54,123.57,123.47,123.51,46559
20100301|2010-02-17 10:00,17,123.51,123.58,123.5,123.57,27091
20100301|2010-02-17 10:30,17,123.56,123.58,123.51,123.53,12237
20100301|2010-02-17 11:00,17,123.53,123.56,123.52,123.54,7542
20100301|2010-02-17 11:30,17,123.54,123.56,123.52,123.52,4227
20100301|2010-02-17 12:00,17,123.52,123.53,123.45,123.47,5221
20100301|2010-02-17 12:30,17,123.47,123.48,123.45,123.46,1290
20100301|2010-02-17 13:00,17,123.45,123.46,123.4,123.4,7582
20100301|2010-02-17 13:30,17,123.41,123.43,123.38,123.42,1576
20100301|2010-02-17 14:00,17,123.41,123.43,123.4,123.43,270
20100301|2010-02-17 14:30,17,123.42,123.42,123.35,123.35,1385
20100301|2010-02-18 01:00,18,123.33,123.38,123.26,123.33,34175
20100301|2010-02-18 01:30,18,123.33,123.36,123.29,123.33,13969
20100301|2010-02-18 02:00,18,123.33,123.35,123.25,123.31,39259
20100301|2010-02-18 02:30,18,123.31,123.32,123.23,123.28,44718
20100301|2010-02-18 03:00,18,123.27,123.35,123.27,123.32,27844
20100301|2010-02-18 03:30,18,123.32,123.39,123.26,123.36,40100
20100301|2010-02-18 04:00,18,123.35,123.37,123.31,123.33,27003
20100301|2010-02-18 04:30,18,123.33,123.35,123.22,123.23,41815
20100301|2010-02-18 05:00,18,123.23,123.3,123.22,123.26,32024
20100301|2010-02-18 05:30,18,123.26,123.3,123.23,123.26,17641
20100301|2010-02-18 06:00,18,123.26,123.28,123.23,123.25,18082
20100301|2010-02-18 06:30,18,123.26,123.29,123.25,123.28,9718
20100301|2010-02-18 07:00,18,123.29,123.32,123.26,123.27,20756
20100301|2010-02-18 07:30,18,123.27,123.42,123.27,123.38,65174
20100301|2010-02-18 08:00,18,123.37,123.42,123.31,123.35,45258
20100301|2010-02-18 08:30,18,123.35,123.37,123.29,123.3,46091
20100301|2010-02-18 09:00,18,123.31,123.31,123.03,123.09,172432
20100301|2010-02-18 09:30,18,123.09,123.16,123.03,123.1,60465
20100301|2010-02-18 10:00,18,123.1,123.13,122.87,122.95,146975
20100301|2010-02-18 10:30,18,122.95,123.02,122.93,122.99,29301
20100301|2010-02-18 11:00,18,122.98,123.04,122.94,122.99,16379
20100301|2010-02-18 11:30,18,122.98,123.03,122.97,123.02,8668
20100301|2010-02-18 12:00,18,123.03,123.06,122.98,123.05,3731
20100301|2010-02-18 12:30,18,123.06,123.08,123.03,123.03,2515
20100301|2010-02-18 13:00,18,123.03,123.03,122.97,122.99,1602
20100301|2010-02-18 13:30,18,122.99,123.08,122.99,123.06,2228
20100301|2010-02-18 14:00,18,123.05,123.08,123.03,123.07,1027
20100301|2010-02-18 14:30,18,123.07,123.09,123.06,123.08,1568
20100301|2010-02-19 01:00,19,122.95,123.05,122.91,122.96,36357
20100301|2010-02-19 01:30,19,122.96,123.03,122.91,122.93,29035
20100301|2010-02-19 02:00,19,122.94,122.98,122.58,122.66,154761
20100301|2010-02-19 02:30,19,122.66,122.76,122.65,122.76,52120
20100301|2010-02-19 03:00,19,122.75,122.82,122.66,122.68,46189
20100301|2010-02-19 03:30,19,122.69,122.72,122.63,122.66,40778
20100301|2010-02-19 04:00,19,122.66,122.77,122.63,122.75,37937
20100301|2010-02-19 04:30,19,122.74,122.78,122.71,122.73,26200
20100301|2010-02-19 05:00,19,122.73,122.79,122.72,122.73,18268
20100301|2010-02-19 05:30,19,122.74,122.78,122.7,122.76,18540
20100301|2010-02-19 06:00,19,122.77,122.78,122.73,122.75,14305
20100301|2010-02-19 06:30,19,122.76,122.76,122.72,122.75,10654
20100301|2010-02-19 07:00,19,122.75,122.79,122.71,122.73,23496
20100301|2010-02-19 07:30,19,122.73,122.88,122.66,122.68,102524
20100301|2010-02-19 08:00,19,122.69,122.78,122.68,122.75,35702
20100301|2010-02-19 08:30,19,122.75,122.79,122.7,122.76,36583
20100301|2010-02-19 09:00,19,122.76,122.8,122.64,122.65,38765
20100301|2010-02-19 09:30,19,122.64,122.78,122.63,122.76,53074
20100301|2010-02-19 10:00,19,122.77,122.78,122.61,122.64,48878
20100301|2010-02-19 10:30,19,122.64,122.72,122.64,122.69,22403
20100301|2010-02-19 11:00,19,122.68,122.71,122.61,122.62,14659
20100301|2010-02-19 11:30,19,122.61,122.62,122.56,122.59,15509
20100301|2010-02-19 12:00,19,122.58,122.64,122.58,122.63,2529
20100301|2010-02-19 12:30,19,122.62,122.71,122.61,122.7,1587
20100301|2010-02-19 13:00,19,122.7,122.71,122.65,122.67,708
20100301|2010-02-19 13:30,19,122.67,122.71,122.64,122.68,1064
20100301|2010-02-19 14:00,19,122.69,122.7,122.68,122.7,212
20100301|2010-02-19 14:30,19,122.69,122.71,122.67,122.7,706
20100301|2010-02-22 01:00,22,122.7,122.76,122.62,122.65,23793
20100301|2010-02-22 01:30,22,122.65,122.68,122.58,122.62,24586
20100301|2010-02-22 02:00,22,122.62,122.68,122.59,122.6,22315
20100301|2010-02-22 02:30,22,122.59,122.64,122.54,122.63,29759
20100301|2010-02-22 03:00,22,122.62,122.65,122.59,122.6,21812
20100301|2010-02-22 03:30,22,122.61,122.66,122.59,122.63,18034
20100301|2010-02-22 04:00,22,122.63,122.68,122.61,122.64,25355
20100301|2010-02-22 04:30,22,122.64,122.66,122.6,122.64,31321
20100301|2010-02-22 05:00,22,122.65,122.68,122.62,122.65,23424
20100301|2010-02-22 05:30,22,122.65,122.66,122.61,122.65,11667
20100301|2010-02-22 06:00,22,122.65,122.68,122.62,122.63,15923
20100301|2010-02-22 06:30,22,122.64,122.65,122.59,122.63,20319
20100301|2010-02-22 07:00,22,122.62,122.69,122.61,122.67,15780
20100301|2010-02-22 07:30,22,122.67,122.68,122.64,122.68,16611
20100301|2010-02-22 08:00,22,122.68,122.68,122.59,122.6,30997
20100301|2010-02-22 08:30,22,122.6,122.72,122.56,122.69,56048
20100301|2010-02-22 09:00,22,122.69,122.75,122.67,122.7,46543
20100301|2010-02-22 09:30,22,122.71,122.76,122.66,122.74,27686
20100301|2010-02-22 10:00,22,122.75,122.84,122.73,122.81,44370
20100301|2010-02-22 10:30,22,122.82,122.84,122.78,122.83,18214
20100301|2010-02-22 11:00,22,122.83,122.85,122.81,122.82,9042
20100301|2010-02-22 11:30,22,122.81,122.87,122.81,122.86,5960
20100301|2010-02-22 12:00,22,122.86,122.87,122.82,122.85,2314
20100301|2010-02-22 12:30,22,122.86,122.89,122.85,122.89,2608
20100301|2010-02-22 13:00,22,122.89,122.9,122.88,122.89,1229
20100301|2010-02-22 13:30,22,122.88,122.88,122.84,122.85,975
20100301|2010-02-22 14:00,22,122.86,122.88,122.85,122.88,561
20100301|2010-02-22 14:30,22,122.88,122.9,122.87,122.89,1301
20100301|2010-02-23 01:00,23,122.88,122.9,122.79,122.81,18791
20100301|2010-02-23 01:30,23,122.81,122.81,122.73,122.75,16438
20100301|2010-02-23 02:00,23,122.76,122.77,122.68,122.71,31197
20100301|2010-02-23 02:30,23,122.71,122.75,122.71,122.74,19704
20100301|2010-02-23 03:00,23,122.74,122.97,122.73,122.94,108515
20100301|2010-02-23 03:30,23,122.94,122.99,122.89,122.9,66445
20100301|2010-02-23 04:00,23,122.9,123.1,122.9,123.07,93387
20100301|2010-02-23 04:30,23,123.07,123.09,123.02,123.06,44112
20100301|2010-02-23 05:00,23,123.06,123.14,123.03,123.12,48307
20100301|2010-02-23 05:30,23,123.12,123.12,123.08,123.08,16707
20100301|2010-02-23 06:00,23,123.08,123.11,123.06,123.1,14945
20100301|2010-02-23 06:30,23,123.11,123.37,123.1,123.27,121417
20100301|2010-02-23 07:00,23,123.27,123.37,123.24,123.36,54378
20100301|2010-02-23 07:30,23,123.35,123.39,123.3,123.35,66801
20100301|2010-02-23 08:00,23,123.35,123.37,123.3,123.3,37406
20100301|2010-02-23 08:30,23,123.31,123.54,123.28,123.49,110896
20100301|2010-02-23 09:00,23,123.5,123.87,123.5,123.82,226981
20100301|2010-02-23 09:30,23,123.82,123.85,123.65,123.66,77900
20100301|2010-02-23 10:00,23,123.66,123.74,123.62,123.74,58426
20100301|2010-02-23 10:30,23,123.74,123.77,123.71,123.74,24664
20100301|2010-02-23 11:00,23,123.74,123.79,123.72,123.77,13204
20100301|2010-02-23 11:30,23,123.76,123.76,123.72,123.74,7224
20100301|2010-02-23 12:00,23,123.73,123.84,123.71,123.79,10491
20100301|2010-02-23 12:30,23,123.78,123.83,123.77,123.81,1119
20100301|2010-02-23 13:00,23,123.8,123.83,123.79,123.82,1808
20100301|2010-02-23 13:30,23,123.81,123.83,123.79,123.82,2016
20100301|2010-02-23 14:00,23,123.81,123.82,123.78,123.81,1076
20100301|2010-02-23 14:30,23,123.82,123.85,123.81,123.85,1818
20100301|2010-02-24 01:00,24,123.7,123.75,123.65,123.66,32683
20100301|2010-02-24 01:30,24,123.66,123.75,123.64,123.72,25232
20100301|2010-02-24 02:00,24,123.73,123.94,123.7,123.9,81505
20100301|2010-02-24 02:30,24,123.9,124.03,123.88,124,58651
20100301|2010-02-24 03:00,24,124,124.15,123.96,123.97,91505
20100301|2010-02-24 03:30,24,123.97,124,123.92,123.93,41428
20100301|2010-02-24 04:00,24,123.93,124,123.9,123.96,45793
20100301|2010-02-24 04:30,24,123.96,123.96,123.87,123.89,48790
20100301|2010-02-24 05:00,24,123.89,124.05,123.89,124.01,61649
20100301|2010-02-24 05:30,24,124,124.01,123.92,123.99,23077
20100301|2010-02-24 06:00,24,123.98,124.01,123.93,123.98,15997
20100301|2010-02-24 06:30,24,123.97,123.98,123.83,123.87,35255
20100301|2010-02-24 07:00,24,123.87,123.9,123.85,123.9,25775
20100301|2010-02-24 07:30,24,123.9,123.98,123.86,123.94,36003
20100301|2010-02-24 08:00,24,123.94,123.99,123.92,123.95,22724
20100301|2010-02-24 08:30,24,123.94,123.97,123.88,123.95,41106
20100301|2010-02-24 09:00,24,123.96,124.16,123.91,124.09,123479
20100301|2010-02-24 09:30,24,124.09,124.12,123.86,124.01,102092
20100301|2010-02-24 10:00,24,124,124.13,123.92,124.06,79598
20100301|2010-02-24 10:30,24,124.07,124.1,124.02,124.09,23358
20100301|2010-02-24 11:00,24,124.08,124.1,124.06,124.09,9659
20100301|2010-02-24 11:30,24,124.08,124.12,124.08,124.1,5537
20100301|2010-02-24 12:00,24,124.1,124.12,124.02,124.05,6475
20100301|2010-02-24 12:30,24,124.06,124.06,123.99,123.99,2239
20100301|2010-02-24 13:00,24,123.99,124.06,123.99,124.04,2245
20100301|2010-02-24 13:30,24,124.04,124.07,124.04,124.06,525
20100301|2010-02-24 14:00,24,124.06,124.07,124.04,124.04,486
20100301|2010-02-24 14:30,24,124.04,124.1,124.04,124.1,1568
20100301|2010-02-25 01:00,25,124.25,124.36,124.12,124.32,64201
20100301|2010-02-25 01:30,25,124.32,124.44,124.3,124.39,56245
20100301|2010-02-25 02:00,25,124.38,124.4,124.28,124.31,42822
20100301|2010-02-25 02:30,25,124.31,124.32,124.22,124.27,39503
20100301|2010-02-25 03:00,25,124.27,124.39,124.26,124.33,38237
20100301|2010-02-25 03:30,25,124.33,124.35,124.24,124.3,52039
20100301|2010-02-25 04:00,25,124.29,124.32,124.21,124.26,37438
20100301|2010-02-25 04:30,25,124.25,124.3,124.24,124.27,24491
20100301|2010-02-25 05:00,25,124.27,124.31,124.22,124.24,29952
20100301|2010-02-25 05:30,25,124.24,124.26,124.09,124.16,51229
20100301|2010-02-25 06:00,25,124.16,124.22,124.13,124.21,22349
20100301|2010-02-25 06:30,25,124.21,124.25,124.2,124.22,23301
20100301|2010-02-25 07:00,25,124.21,124.26,124.15,124.25,27344
20100301|2010-02-25 07:30,25,124.26,124.37,124.16,124.24,81073
20100301|2010-02-25 08:00,25,124.24,124.35,124.23,124.31,53666
20100301|2010-02-25 08:30,25,124.32,124.33,124.2,124.24,49979
20100301|2010-02-25 09:00,25,124.24,124.33,124.23,124.28,41278
20100301|2010-02-25 09:30,25,124.28,124.32,124.24,124.32,29423
20100301|2010-02-25 10:00,25,124.31,124.37,124.28,124.34,49010
20100301|2010-02-25 10:30,25,124.33,124.41,124.33,124.4,18181
20100301|2010-02-25 11:00,25,124.39,124.41,124.3,124.32,16752
20100301|2010-02-25 11:30,25,124.33,124.35,124.3,124.34,6236
20100301|2010-02-25 12:00,25,124.33,124.35,124.31,124.33,3935
20100301|2010-02-25 12:30,25,124.34,124.35,124.26,124.26,2226
20100301|2010-02-25 13:00,25,124.26,124.35,124.25,124.33,2046
20100301|2010-02-25 13:30,25,124.34,124.36,124.31,124.33,658
20100301|2010-02-25 14:00,25,124.32,124.35,124.31,124.34,612
20100301|2010-02-25 14:30,25,124.34,124.36,124.32,124.35,985
20100301|2010-02-26 01:00,26,124.29,124.33,124.21,124.24,26327
20100301|2010-02-26 01:30,26,124.24,124.32,124.21,124.32,21219
20100301|2010-02-26 02:00,26,124.32,124.41,124.31,124.37,33769
20100301|2010-02-26 02:30,26,124.36,124.4,124.27,124.35,33087
20100301|2010-02-26 03:00,26,124.36,124.37,124.22,124.26,32819
20100301|2010-02-26 03:30,26,124.26,124.28,124.19,124.27,44000
20100301|2010-02-26 04:00,26,124.27,124.32,124.19,124.23,35990
20100301|2010-02-26 04:30,26,124.23,124.27,124.2,124.26,24615
20100301|2010-02-26 05:00,26,124.26,124.3,124.23,124.26,18798
20100301|2010-02-26 05:30,26,124.26,124.28,124.13,124.14,37379
20100301|2010-02-26 06:00,26,124.14,124.18,124.09,124.17,43848
20100301|2010-02-26 06:30,26,124.16,124.23,124.16,124.22,25595
20100301|2010-02-26 07:00,26,124.22,124.33,124.21,124.25,41346
20100301|2010-02-26 07:30,26,124.26,124.35,124.23,124.26,49324
20100301|2010-02-26 08:00,26,124.26,124.42,124.26,124.37,44589
20100301|2010-02-26 08:30,26,124.38,124.43,124.31,124.41,51486
20100301|2010-02-26 09:00,26,124.41,124.5,124.33,124.36,82971
20100301|2010-02-26 09:30,26,124.35,124.43,124.25,124.36,87817
20100301|2010-02-26 10:00,26,124.37,124.46,124.34,124.36,78047
20100301|2010-02-26 10:30,26,124.36,124.43,124.32,124.42,23762
20100301|2010-02-26 11:00,26,124.41,124.47,124.41,124.47,13328
20100301|2010-02-26 11:30,26,124.46,124.48,124.43,124.43,8168
20100301|2010-02-26 12:00,26,124.44,124.45,124.41,124.42,2741
20100301|2010-02-26 12:30,26,124.43,124.43,124.4,124.43,2149
20100301|2010-02-26 13:00,26,124.42,124.45,124.42,124.45,725
20100301|2010-02-26 13:30,26,124.45,124.45,124.39,124.4,1302
20100301|2010-02-26 14:00,26,124.4,124.41,124.37,124.37,1587
20100301|2010-02-26 14:30,26,124.37,124.38,124.35,124.36,981
20100301|2010-03-01 01:00,1,124.3,124.31,124.13,124.14,29877
20100301|2010-03-01 01:30,1,124.15,124.21,124.09,124.19,26921
20100301|2010-03-01 02:00,1,124.2,124.2,124.06,124.13,51417
20100301|2010-03-01 02:30,1,124.13,124.26,124.13,124.19,27907
20100301|2010-03-01 03:00,1,124.19,124.21,124.15,124.2,11383
20100301|2010-03-01 03:30,1,124.2,124.28,124.2,124.25,21838
20100301|2010-03-01 04:00,1,124.25,124.26,124.18,124.18,19231
20100301|2010-03-01 04:30,1,124.18,124.22,124.13,124.19,23477
20100301|2010-03-01 05:00,1,124.19,124.21,124.17,124.18,12421
20100301|2010-03-01 05:30,1,124.18,124.24,124.15,124.16,29008
20100301|2010-03-01 06:00,1,124.16,124.18,124.11,124.18,20953
20100301|2010-03-01 06:30,1,124.17,124.22,124.15,124.22,10811
20100301|2010-03-01 07:00,1,124.21,124.26,124.17,124.23,16744
20100301|2010-03-01 07:30,1,124.24,124.34,124.21,124.28,41226
20100301|2010-03-01 08:00,1,124.28,124.32,124.26,124.28,17342
20100301|2010-03-01 08:30,1,124.28,124.34,124.25,124.32,27829
20100301|2010-03-01 09:00,1,124.32,124.38,124.28,124.37,44819
20100301|2010-03-01 09:30,1,124.36,124.43,124.32,124.36,42252
20100301|2010-03-01 10:00,1,124.36,124.37,124.31,124.36,23789
20100301|2010-03-01 10:30,1,124.37,124.42,124.36,124.39,15734
20100301|2010-03-01 11:00,1,124.38,124.41,124.37,124.4,7547
20100301|2010-03-01 11:30,1,124.39,124.44,124.38,124.42,7474
20100301|2010-03-01 12:00,1,124.42,124.45,124.39,124.44,5269
20100301|2010-03-01 12:30,1,124.44,124.45,124.41,124.43,967
20100301|2010-03-01 13:00,1,124.42,124.44,124.39,124.39,635
20100301|2010-03-01 13:30,1,124.39,124.42,124.38,124.41,383
20100301|2010-03-01 14:00,1,124.4,124.41,124.39,124.41,251
20100301|2010-03-01 14:30,1,124.4,124.44,124.38,124.42,1160
20100301|2010-03-02 01:00,2,124.32,124.4,124.3,124.32,17143
20100301|2010-03-02 01:30,2,124.33,124.35,124.25,124.28,18914
20100301|2010-03-02 02:00,2,124.29,124.34,124.27,124.32,18796
20100301|2010-03-02 02:30,2,124.32,124.36,124.3,124.35,23146
20100301|2010-03-02 03:00,2,124.35,124.39,124.34,124.35,22442
20100301|2010-03-02 03:30,2,124.36,124.36,124.28,124.29,28733
20100301|2010-03-02 04:00,2,124.3,124.4,124.29,124.34,29213
20100301|2010-03-02 04:30,2,124.35,124.4,124.32,124.33,34410
20100301|2010-03-02 05:00,2,124.32,124.36,124.26,124.3,43140
20100301|2010-03-02 05:30,2,124.31,124.31,123.94,124.07,106971
20100301|2010-03-02 06:00,2,124.07,124.16,124.06,124.08,28551
20100301|2010-03-02 06:30,2,124.09,124.1,124,124.07,41024
20100301|2010-03-02 07:00,2,124.08,124.08,123.97,124.02,44042
20100301|2010-03-02 07:30,2,124.03,124.06,123.98,124.02,32969
20100301|2010-03-02 08:00,2,124.02,124.24,124,124.19,56794
20100301|2010-03-02 08:30,2,124.19,124.33,124.16,124.32,64020
20100301|2010-03-02 09:00,2,124.32,124.38,124.26,124.3,57292
20100301|2010-03-02 09:30,2,124.3,124.3,124.2,124.2,42130
20100301|2010-03-02 10:00,2,124.21,124.27,124.18,124.25,35894
20100301|2010-03-02 10:30,2,124.25,124.32,124.25,124.3,18939
20100301|2010-03-02 11:00,2,124.3,124.35,124.28,124.35,12558
20100301|2010-03-02 11:30,2,124.34,124.36,124.28,124.29,6176
20100301|2010-03-02 12:00,2,124.29,124.33,124.27,124.32,1763
20100301|2010-03-02 12:30,2,124.32,124.34,124.31,124.34,1135
20100301|2010-03-02 13:00,2,124.33,124.33,124.28,124.3,2239
20100301|2010-03-02 13:30,2,124.3,124.33,124.29,124.3,582
20100301|2010-03-02 14:00,2,124.29,124.33,124.29,124.33,615
20100301|2010-03-02 14:30,2,124.31,124.35,124.3,124.35,699
20100301|2010-03-03 01:00,3,124.3,124.34,124.26,124.3,14587
20100301|2010-03-03 01:30,3,124.29,124.32,124.26,124.29,10207
20100301|2010-03-03 02:00,3,124.3,124.3,124.23,124.26,18962
20100301|2010-03-03 02:30,3,124.26,124.31,124.23,124.25,22688
20100301|2010-03-03 03:00,3,124.24,124.28,124.16,124.18,29195
20100301|2010-03-03 03:30,3,124.18,124.25,124.16,124.22,20370
20100301|2010-03-03 04:00,3,124.22,124.28,124.19,124.23,18886
20100301|2010-03-03 04:30,3,124.23,124.27,124.21,124.27,15029
20100301|2010-03-03 05:00,3,124.26,124.32,124.21,124.22,29452
20100301|2010-03-03 05:30,3,124.22,124.23,124.13,124.19,35545
20100301|2010-03-03 06:00,3,124.19,124.24,124.17,124.23,10227
20100301|2010-03-03 06:30,3,124.23,124.31,124.22,124.24,28802
20100301|2010-03-03 07:00,3,124.24,124.27,124.15,124.17,40076
20100301|2010-03-03 07:30,3,124.17,124.2,124.03,124.12,72292
20100301|2010-03-03 08:00,3,124.11,124.14,124.08,124.12,31926
20100301|2010-03-03 08:30,3,124.12,124.16,124.01,124.08,63927
20100301|2010-03-03 09:00,3,124.08,124.16,123.97,124.15,79813
20100301|2010-03-03 09:30,3,124.15,124.16,124.06,124.06,39870
20100301|2010-03-03 10:00,3,124.06,124.13,124.04,124.1,38649
20100301|2010-03-03 10:30,3,124.09,124.12,124.08,124.1,14877
20100301|2010-03-03 11:00,3,124.11,124.15,124.09,124.11,7447
20100301|2010-03-03 11:30,3,124.12,124.17,124.1,124.15,13320
20100301|2010-03-03 12:00,3,124.15,124.15,124.07,124.09,2377
20100301|2010-03-03 12:30,3,124.09,124.1,124.06,124.06,1880
20100301|2010-03-03 13:00,3,124.06,124.07,124.03,124.07,1942
20100301|2010-03-03 13:30,3,124.07,124.12,124.05,124.11,1904
20100301|2010-03-03 14:00,3,124.11,124.12,124.1,124.11,336
20100301|2010-03-03 14:30,3,124.12,124.13,124.07,124.11,1240
20100301|2010-03-04 01:00,4,124.25,124.27,124.17,124.18,26723
20100301|2010-03-04 01:30,4,124.18,124.23,124.16,124.2,12808
20100301|2010-03-04 02:00,4,124.2,124.2,124.11,124.12,29178
20100301|2010-03-04 02:30,4,124.11,124.16,124.04,124.06,39611
20100301|2010-03-04 03:00,4,124.05,124.07,123.97,124,48916
20100301|2010-03-04 03:30,4,124,124.01,123.87,123.93,96355
20100301|2010-03-04 04:00,4,123.94,123.98,123.9,123.94,45097
20100301|2010-03-04 04:30,4,123.94,123.95,123.89,123.95,26569
20100301|2010-03-04 05:00,4,123.95,124.14,123.94,124.11,58039
20100301|2010-03-04 05:30,4,124.11,124.15,124.06,124.11,30144
20100301|2010-03-04 06:00,4,124.12,124.13,124.05,124.1,21148
20100301|2010-03-04 06:30,4,124.09,124.13,124.07,124.09,19756
20100301|2010-03-04 07:00,4,124.1,124.15,124.08,124.12,26856
20100301|2010-03-04 07:30,4,124.12,124.25,123.91,124.02,114260
20100301|2010-03-04 08:00,4,124.02,124.12,123.98,124.06,50421
20100301|2010-03-04 08:30,4,124.06,124.2,124.06,124.16,53381
20100301|2010-03-04 09:00,4,124.16,124.3,124.16,124.24,67444
20100301|2010-03-04 09:30,4,124.25,124.41,124.25,124.29,78759
20100301|2010-03-04 10:00,4,124.29,124.36,124.26,124.35,34701
20100301|2010-03-04 10:30,4,124.35,124.44,124.33,124.34,37521
20100301|2010-03-04 11:00,4,124.34,124.35,124.27,124.32,18916
20100301|2010-03-04 11:30,4,124.31,124.37,124.29,124.36,6566
20100301|2010-03-04 12:00,4,124.36,124.37,124.33,124.34,1286
20100301|2010-03-04 12:30,4,124.35,124.37,124.35,124.37,649
20100301|2010-03-04 13:00,4,124.37,124.38,124.34,124.34,1757
20100301|2010-03-04 13:30,4,124.34,124.38,124.33,124.38,695
20100301|2010-03-04 14:00,4,124.38,124.39,124.36,124.36,340
20100301|2010-03-04 14:30,4,124.36,124.37,124.3,124.3,1034
20100301|2010-03-05 01:00,5,124.27,124.3,124.23,124.27,18923
20100301|2010-03-05 01:30,5,124.27,124.32,124.26,124.31,11612
20100301|2010-03-05 02:00,5,124.32,124.38,124.28,124.3,23471
20100301|2010-03-05 02:30,5,124.31,124.34,124.27,124.32,19472
20100301|2010-03-05 03:00,5,124.33,124.35,124.31,124.33,14648
20100301|2010-03-05 03:30,5,124.33,124.34,124.28,124.32,18359
20100301|2010-03-05 04:00,5,124.31,124.34,124.31,124.32,8813
20100301|2010-03-05 04:30,5,124.32,124.35,124.31,124.31,9585
20100301|2010-03-05 05:00,5,124.31,124.32,124.14,124.17,26068
20100301|2010-03-05 05:30,5,124.17,124.24,124.15,124.21,17424
20100301|2010-03-05 06:00,5,124.21,124.24,124.19,124.23,8880
20100301|2010-03-05 06:30,5,124.24,124.26,124.23,124.23,7540
20100301|2010-03-05 07:00,5,124.23,124.25,124.14,124.14,14899
20100301|2010-03-05 07:30,5,124.14,124.14,123.95,124.05,55238
20100301|2010-03-05 08:00,5,124.05,124.13,124,124.09,19466
20100301|2010-03-05 08:30,5,124.09,124.11,123.94,123.99,23571
20100301|2010-03-05 09:00,5,123.99,124.03,123.93,123.99,23186
20100301|2010-03-05 09:30,5,123.99,124.06,123.97,124.04,18765
20100301|2010-03-05 10:00,5,124.04,124.07,123.99,124.05,10469
20100301|2010-03-05 10:30,5,124.05,124.12,124.05,124.11,7541
20100301|2010-03-05 11:00,5,124.11,124.11,124.09,124.11,1563
20100301|2010-03-05 11:30,5,124.11,124.14,124.11,124.13,2669
20100301|2010-03-05 12:00,5,124.14,124.14,124.11,124.11,477
20100301|2010-03-05 12:30,5,124.1,124.11,124.09,124.11,472
20100301|2010-03-05 13:00,5,124.1,124.18,124.1,124.17,673
20100301|2010-03-05 13:30,5,124.18,124.19,124.14,124.16,218
20100301|2010-03-05 14:00,5,124.17,124.17,124.12,124.15,616
20100301|2010-03-05 14:30,5,124.16,124.18,124.13,124.15,372
20100301|2010-03-08 01:00,8,124.03,124.05,123.96,123.96,3848
20100301|2010-03-08 01:30,8,123.96,124.01,123.96,123.98,1894
20100301|2010-03-08 02:00,8,123.98,124.06,123.98,124.06,1801
20100301|2010-03-08 02:30,8,124.05,124.1,124.04,124.08,1704
20100301|2010-03-08 03:00,8,124.06,124.11,124.03,124.11,3086
20100301|2010-03-08 03:30,8,124.1,124.13,124.08,124.09,1838
20100301|2010-03-08 04:00,8,124.1,124.1,124.03,124.06,2003
20100301|2010-03-08 04:30,8,124.07,124.08,124.05,124.06,862
20100301|2010-03-08 05:00,8,124.06,124.06,123.97,123.97,932
20100601|2009-09-16 11:00,16,120.19,120.19,120.19,120.19,1
20100601|2009-10-14 03:30,14,120.99,121.75,120.99,121.75,2
20100601|2009-10-16 09:30,16,120.3,120.8,120.3,120.5,4
20100601|2009-10-16 10:30,16,120.15,120.7,120.15,120.7,2
20100601|2009-11-16 08:00,16,120.51,120.51,120.51,120.51,240
20100601|2009-12-03 07:00,3,121.48,121.48,121.48,121.48,1
20100601|2009-12-04 07:30,4,121.7,121.7,121.58,121.58,3
20100601|2009-12-07 02:00,7,121.52,121.52,121.52,121.52,1
20100601|2009-12-07 05:30,7,121.52,121.52,121.52,121.52,1
20100601|2009-12-07 06:30,7,121.52,121.52,121.52,121.52,1
20100601|2009-12-08 02:30,8,121.7,121.7,121.48,121.48,2
20100601|2009-12-08 03:00,8,121.69,121.69,121.48,121.48,2
20100601|2009-12-08 04:00,8,121.72,121.72,121.72,121.72,1
20100601|2009-12-08 07:00,8,122.18,122.18,122.18,122.18,1
20100601|2009-12-08 08:30,8,122.18,122.18,122.18,122.18,1
20100601|2009-12-08 09:00,8,122.23,122.23,122.23,122.23,1
20100601|2009-12-08 10:30,8,122.03,122.03,122.03,122.03,1
20100601|2009-12-08 13:30,8,122.09,122.09,122.09,122.09,1
20100601|2009-12-09 01:00,9,122,122.01,122,122.01,2
20100601|2009-12-09 02:30,9,121.93,121.93,121.93,121.93,10
20100601|2009-12-09 03:00,9,122.17,122.17,122.17,122.17,1
20100601|2009-12-09 03:30,9,122.09,122.09,121.96,121.96,10
20100601|2009-12-09 04:00,9,121.99,121.99,121.98,121.98,2
20100601|2009-12-09 04:30,9,121.99,121.99,121.99,121.99,1
20100601|2009-12-09 05:30,9,121.95,121.95,121.95,121.95,1
20100601|2009-12-09 07:30,9,121.96,121.96,121.96,121.96,1
20100601|2009-12-09 08:30,9,122.21,122.21,122.21,122.21,1
20100601|2009-12-09 11:00,9,122.04,122.04,122.04,122.04,1
20100601|2009-12-09 12:00,9,121.97,121.97,121.97,121.97,1
20100601|2009-12-09 12:30,9,122,122,122,122,1
20100601|2009-12-09 14:30,9,121.96,121.96,121.96,121.96,1
20100601|2009-12-10 01:00,10,121.87,121.87,121.84,121.84,8
20100601|2009-12-10 01:30,10,121.88,121.88,121.88,121.88,1
20100601|2009-12-10 02:00,10,121.9,121.9,121.9,121.9,1
20100601|2009-12-10 02:30,10,121.91,121.92,121.88,121.88,4
20100601|2009-12-10 03:00,10,121.7,121.78,121.68,121.78,6
20100601|2009-12-10 04:00,10,121.86,121.87,121.81,121.82,9
20100601|2009-12-10 04:30,10,121.81,121.87,121.81,121.87,2
20100601|2009-12-10 05:30,10,121.84,121.84,121.84,121.84,3
20100601|2009-12-10 06:00,10,121.8,121.8,121.8,121.8,1
20100601|2009-12-10 06:30,10,121.82,121.82,121.8,121.8,2
20100601|2009-12-10 08:30,10,121.82,121.82,121.82,121.82,5
20100601|2009-12-10 09:00,10,121.87,121.87,121.87,121.87,1
20100601|2009-12-10 09:30,10,121.83,121.83,121.83,121.83,1
20100601|2009-12-10 10:00,10,121.67,121.67,121.67,121.67,1
20100601|2009-12-10 11:00,10,121.71,121.71,121.71,121.71,1
20100601|2009-12-10 12:00,10,121.6,121.6,121.6,121.6,1
20100601|2009-12-11 01:00,11,121.55,121.55,121.48,121.48,20
20100601|2009-12-11 01:30,11,121.5,121.5,121.5,121.5,1
20100601|2009-12-11 02:30,11,121.33,121.33,121.33,121.33,1
20100601|2009-12-11 03:00,11,121.23,121.23,121.23,121.23,1
20100601|2009-12-11 04:00,11,121.29,121.29,121.29,121.29,1
20100601|2009-12-11 06:00,11,121.42,121.42,121.42,121.42,1
20100601|2009-12-11 07:30,11,121.32,121.32,121.11,121.28,5
20100601|2009-12-11 10:00,11,121.35,121.41,121.35,121.41,2
20100601|2009-12-14 03:30,14,121.62,121.62,121.62,121.62,1
20100601|2009-12-14 04:00,14,121.57,121.57,121.57,121.57,1
20100601|2009-12-14 05:30,14,121.65,121.65,121.65,121.65,1
20100601|2009-12-14 09:00,14,121.48,121.48,121.48,121.48,1
20100601|2009-12-14 11:00,14,121.66,121.66,121.66,121.66,1
20100601|2009-12-14 14:30,14,121.53,121.53,121.53,121.53,1
20100601|2009-12-15 02:00,15,121.3,121.3,121.3,121.3,1
20100601|2009-12-15 03:00,15,121.6,121.6,121.6,121.6,1
20100601|2009-12-15 04:00,15,121.65,121.65,121.65,121.65,1
20100601|2009-12-15 05:30,15,121.56,121.56,121.56,121.56,5
20100601|2009-12-15 06:00,15,121.6,121.6,121.6,121.6,1
20100601|2009-12-15 06:30,15,121.5,121.5,121.49,121.49,4
20100601|2009-12-15 07:30,15,121.39,121.39,121.39,121.39,1
20100601|2009-12-15 09:30,15,121.09,121.16,121.06,121.13,19
20100601|2009-12-15 14:30,15,121.08,121.08,121.08,121.08,1
20100601|2009-12-16 02:00,16,121.22,121.23,121.22,121.23,5
20100601|2009-12-16 03:00,16,121.1,121.1,121.1,121.1,1
20100601|2009-12-16 05:00,16,120.83,120.83,120.77,120.77,2
20100601|2009-12-16 06:00,16,120.89,120.93,120.89,120.93,2
20100601|2009-12-16 07:30,16,121.04,121.04,121.04,121.04,1
20100601|2009-12-16 08:00,16,121.3,121.38,121.3,121.38,5
20100601|2009-12-16 08:30,16,121.35,121.35,121.35,121.35,1
20100601|2009-12-16 09:30,16,121.36,121.43,121.36,121.43,2
20100601|2009-12-16 10:30,16,121.5,121.5,121.5,121.5,6
20100601|2009-12-16 11:00,16,121.57,121.6,121.54,121.54,20
20100601|2009-12-16 13:00,16,121.35,121.35,121.34,121.34,2
20100601|2009-12-16 13:30,16,121.29,121.29,121.29,121.29,1
20100601|2009-12-16 14:00,16,121.23,121.23,121.23,121.23,1
20100601|2009-12-16 14:30,16,121.23,121.23,121.2,121.2,2
20100601|2009-12-17 01:30,17,121.44,121.44,121.44,121.44,1
20100601|2009-12-17 02:00,17,121.58,121.58,121.58,121.58,1
20100601|2009-12-17 03:30,17,121.6,121.6,121.6,121.6,5
20100601|2009-12-17 04:00,17,121.75,121.75,121.75,121.75,1
20100601|2009-12-17 04:30,17,121.85,121.97,121.85,121.97,2
20100601|2009-12-17 05:00,17,121.9,121.95,121.9,121.95,6
20100601|2009-12-17 05:30,17,122,122,122,122,1
20100601|2009-12-17 06:00,17,121.95,121.95,121.95,121.95,1
20100601|2009-12-17 07:30,17,122,122,121.98,121.98,5
20100601|2009-12-17 08:30,17,122.05,122.05,122.05,122.05,1
20100601|2009-12-17 09:00,17,121.93,121.93,121.93,121.93,1
20100601|2009-12-17 10:30,17,122.05,122.05,122.05,122.05,1
20100601|2009-12-17 11:00,17,122.12,122.12,122.12,122.12,1
20100601|2009-12-18 01:30,18,121.95,121.95,121.95,121.95,1
20100601|2009-12-18 02:30,18,122.11,122.11,122.08,122.08,3
20100601|2009-12-18 03:30,18,122.1,122.1,122.1,122.1,1
20100601|2009-12-18 04:00,18,122.12,122.12,122.12,122.12,1
20100601|2009-12-18 05:00,18,122.1,122.1,122.1,122.1,1
20100601|2009-12-18 06:00,18,122.16,122.16,122.16,122.16,1
20100601|2009-12-18 06:30,18,122.16,122.17,122.16,122.17,4
20100601|2009-12-18 07:30,18,122.06,122.06,122.06,122.06,1
20100601|2009-12-18 08:00,18,122.02,122.07,122.02,122.07,2
20100601|2009-12-21 02:00,21,122.01,122.01,122.01,122.01,2
20100601|2009-12-21 03:00,21,121.95,121.95,121.95,121.95,1
20100601|2009-12-21 04:00,21,121.98,121.98,121.98,121.98,1
20100601|2009-12-21 05:00,21,121.88,121.88,121.88,121.88,1
20100601|2009-12-21 06:30,21,121.82,121.82,121.82,121.82,1
20100601|2009-12-21 08:30,21,121.78,121.78,121.78,121.78,1
20100601|2009-12-21 09:00,21,121.67,121.67,121.67,121.67,1
20100601|2009-12-21 12:00,21,121.52,121.52,121.52,121.52,1
20100601|2009-12-21 13:00,21,121.56,121.57,121.56,121.57,4
20100601|2009-12-22 01:00,22,121.19,121.19,120.98,120.98,4
20100601|2009-12-22 01:30,22,121.14,121.14,121.11,121.11,2
20100601|2009-12-22 03:00,22,121.19,121.19,121.14,121.14,2
20100601|2009-12-22 03:30,22,121.31,121.31,121.31,121.31,1
20100601|2009-12-22 05:30,22,121.22,121.22,121.22,121.22,1
20100601|2009-12-22 09:00,22,121.08,121.08,120.98,121.05,4
20100601|2009-12-22 09:30,22,121,121.03,121,121.03,2
20100601|2009-12-22 11:00,22,120.94,120.94,120.94,120.94,1
20100601|2009-12-22 11:30,22,120.96,120.96,120.96,120.96,1
20100601|2009-12-23 01:00,23,120.84,120.84,120.84,120.84,4
20100601|2009-12-23 05:00,23,120.86,120.86,120.86,120.86,1
20100601|2009-12-23 05:30,23,120.8,120.8,120.8,120.8,1
20100601|2009-12-23 06:00,23,120.7,120.7,120.7,120.7,1
20100601|2009-12-23 06:30,23,120.75,120.75,120.75,120.75,1
20100601|2009-12-23 07:30,23,120.74,120.74,120.74,120.74,1
20100601|2009-12-23 08:30,23,120.68,120.68,120.56,120.56,2
20100601|2009-12-23 09:00,23,120.74,120.75,120.74,120.75,2
20100601|2009-12-23 10:30,23,120.39,120.39,120.39,120.39,1
20100601|2009-12-28 01:30,28,120.12,120.12,120.12,120.12,1
20100601|2009-12-28 03:30,28,120.16,120.21,120.16,120.18,5
20100601|2009-12-28 06:30,28,120.19,120.19,120.19,120.19,1
20100601|2009-12-28 08:00,28,120.3,120.3,120.3,120.3,1
20100601|2009-12-28 08:30,28,120.25,120.25,120.25,120.25,1
20100601|2009-12-28 11:30,28,120.1,120.1,120.1,120.1,1
20100601|2009-12-29 01:00,29,119.95,119.95,119.95,119.95,1
20100601|2009-12-29 01:30,29,119.92,119.92,119.92,119.92,1
20100601|2009-12-29 02:00,29,120,120,120,120,1
20100601|2009-12-29 02:30,29,120.07,120.07,120.07,120.07,1
20100601|2009-12-29 04:00,29,120.13,120.13,120.13,120.13,1
20100601|2009-12-29 07:30,29,120.1,120.1,120.1,120.1,10
20100601|2009-12-29 08:30,29,120.08,120.08,120.08,120.08,1
20100601|2009-12-30 02:00,30,119.93,119.93,119.93,119.93,1
20100601|2009-12-30 09:00,30,119.92,119.92,119.8,119.8,2
20100601|2010-01-04 01:00,4,119.52,119.52,119.52,119.52,1
20100601|2010-01-04 01:30,4,119.52,119.58,119.52,119.58,11
20100601|2010-01-04 02:00,4,119.62,119.62,119.62,119.62,1
20100601|2010-01-04 02:30,4,119.58,119.58,119.58,119.58,1
20100601|2010-01-04 04:00,4,119.81,119.81,119.81,119.81,1
20100601|2010-01-05 02:00,5,119.81,119.81,119.81,119.81,1
20100601|2010-01-05 14:30,5,120.03,120.03,120.03,120.03,1
20100601|2010-01-06 03:00,6,119.93,119.93,119.93,119.93,1
20100601|2010-01-06 03:30,6,119.92,119.92,119.92,119.92,1
20100601|2010-01-06 05:00,6,119.99,119.99,119.99,119.99,1
20100601|2010-01-06 06:00,6,119.97,119.97,119.97,119.97,1
20100601|2010-01-07 13:00,7,120,120,120,120,1
20100601|2010-01-08 07:30,8,120.1,120.38,120.1,120.38,6
20100601|2010-01-08 08:00,8,120.31,120.4,120.31,120.35,4
20100601|2010-01-08 08:30,8,120.25,120.25,120.12,120.12,3
20100601|2010-01-08 09:00,8,120.06,120.06,119.78,119.89,14
20100601|2010-01-11 02:30,11,119.8,119.81,119.8,119.81,2
20100601|2010-01-11 03:30,11,119.91,119.91,119.91,119.91,1
20100601|2010-01-11 06:30,11,120.08,120.08,120.07,120.07,2
20100601|2010-01-11 08:30,11,120.3,120.3,120.3,120.3,3
20100601|2010-01-11 09:30,11,120.26,120.26,120.26,120.26,1
20100601|2010-01-11 10:00,11,120.26,120.27,120.26,120.27,2
20100601|2010-01-11 11:00,11,120.3,120.3,120.3,120.3,1
20100601|2010-01-12 01:30,12,120.41,120.41,120.41,120.41,1
20100601|2010-01-12 03:00,12,120.5,120.6,120.5,120.6,3
20100601|2010-01-12 06:30,12,120.63,120.63,120.63,120.63,1
20100601|2010-01-12 07:30,12,120.72,120.72,120.67,120.67,2
20100601|2010-01-12 08:30,12,120.62,120.65,120.62,120.65,2
20100601|2010-01-12 09:00,12,120.61,120.66,120.61,120.66,3
20100601|2010-01-12 10:00,12,120.64,120.64,120.64,120.64,1
20100601|2010-01-12 10:30,12,120.57,120.57,120.57,120.57,1
20100601|2010-01-12 12:30,12,120.63,120.63,120.63,120.63,1
20100601|2010-01-13 01:30,13,120.48,120.48,120.48,120.48,1
20100601|2010-01-13 03:00,13,120.42,120.42,120.42,120.42,2
20100601|2010-01-13 05:00,13,120.54,120.57,120.54,120.57,12
20100601|2010-01-13 06:30,13,120.52,120.53,120.52,120.53,7
20100601|2010-01-13 07:00,13,120.46,120.46,120.45,120.45,41
20100601|2010-01-13 07:30,13,120.54,120.54,120.54,120.54,4
20100601|2010-01-13 08:00,13,120.56,120.56,120.56,120.56,7
20100601|2010-01-13 09:00,13,120.74,120.76,120.74,120.76,2
20100601|2010-01-13 09:30,13,120.8,120.8,120.8,120.8,2
20100601|2010-01-13 13:00,13,120.6,120.6,120.6,120.6,1
20100601|2010-01-13 14:30,13,120.53,120.53,120.53,120.53,1
20100601|2010-01-14 07:00,14,120.56,120.56,120.56,120.56,1
20100601|2010-01-14 07:30,14,120.7,120.86,120.7,120.86,5
20100601|2010-01-14 08:00,14,120.79,120.8,120.79,120.8,2
20100601|2010-01-14 08:30,14,120.72,120.72,120.67,120.68,3
20100601|2010-01-14 10:00,14,120.83,120.83,120.83,120.83,3
20100601|2010-01-14 12:00,14,120.88,120.91,120.86,120.91,6
20100601|2010-01-14 14:30,14,120.85,120.85,120.85,120.85,1
20100601|2010-01-15 02:00,15,120.99,121.04,120.99,121.04,3
20100601|2010-01-15 03:30,15,121.03,121.03,121.03,121.03,1
20100601|2010-01-15 04:00,15,121.03,121.03,121.03,121.03,1
20100601|2010-01-15 04:30,15,120.87,120.87,120.87,120.87,1
20100601|2010-01-15 07:30,15,120.99,120.99,120.99,120.99,1
20100601|2010-01-15 08:30,15,121.05,121.05,121.05,121.05,3
20100601|2010-01-15 09:00,15,121.11,121.13,121.09,121.1,94
20100601|2010-01-15 09:30,15,121.04,121.04,121.04,121.04,1
20100601|2010-01-15 11:00,15,121.2,121.2,121.2,121.2,1
20100601|2010-01-15 12:00,15,121.2,121.2,121.2,121.2,4
20100601|2010-01-18 01:00,18,121.18,121.18,121.18,121.18,1
20100601|2010-01-18 03:00,18,121.25,121.25,121.25,121.25,3
20100601|2010-01-18 04:00,18,121.25,121.25,121.25,121.25,1
20100601|2010-01-18 06:00,18,121.24,121.24,121.24,121.24,1
20100601|2010-01-18 08:30,18,121.32,121.32,121.32,121.32,1
20100601|2010-01-19 01:00,19,121.29,121.3,121.29,121.3,3
20100601|2010-01-19 02:30,19,121.3,121.3,121.3,121.3,4
20100601|2010-01-19 03:00,19,121.34,121.34,121.34,121.34,1
20100601|2010-01-19 03:30,19,121.12,121.12,121.11,121.11,2
20100601|2010-01-19 06:30,19,121.05,121.05,121.05,121.05,2
20100601|2010-01-19 07:00,19,121.01,121.01,121.01,121.01,1
20100601|2010-01-19 08:00,19,121.04,121.04,121.04,121.04,1
20100601|2010-01-20 01:00,20,121.12,121.22,121.12,121.22,6
20100601|2010-01-20 02:00,20,121.22,121.22,121.22,121.22,1
20100601|2010-01-20 07:00,20,121.29,121.29,121.29,121.29,1
20100601|2010-01-20 07:30,20,121.32,121.51,121.32,121.51,202
20100601|2010-01-20 08:00,20,121.45,121.45,121.45,121.45,1
20100601|2010-01-20 09:00,20,121.53,121.54,121.53,121.54,2
20100601|2010-01-20 09:30,20,121.49,121.61,121.49,121.61,8
20100601|2010-01-20 10:00,20,121.65,121.65,121.65,121.65,1
20100601|2010-01-20 10:30,20,121.6,121.6,121.58,121.58,2
20100601|2010-01-21 01:00,21,121.42,121.42,121.42,121.42,1
20100601|2010-01-21 02:00,21,121.46,121.46,121.46,121.46,1
20100601|2010-01-21 03:00,21,121.53,121.53,121.53,121.53,1
20100601|2010-01-21 04:30,21,121.49,121.49,121.49,121.49,1
20100601|2010-01-21 05:00,21,121.4,121.4,121.4,121.4,2
20100601|2010-01-21 07:00,21,121.27,121.27,121.27,121.27,1
20100601|2010-01-21 07:30,21,121.36,121.36,121.36,121.36,1
20100601|2010-01-21 08:30,21,121.35,121.35,121.35,121.35,1
20100601|2010-01-21 09:00,21,121.45,121.45,121.45,121.45,1
20100601|2010-01-21 10:00,21,121.7,121.7,121.7,121.7,1
20100601|2010-01-21 10:30,21,121.88,121.88,121.88,121.88,1
20100601|2010-01-21 11:00,21,121.81,121.81,121.81,121.81,1
20100601|2010-01-21 11:30,21,121.84,121.84,121.84,121.84,1
20100601|2010-01-21 13:30,21,121.85,121.85,121.85,121.85,1
20100601|2010-01-21 14:30,21,121.9,121.9,121.9,121.9,1
20100601|2010-01-22 01:00,22,121.92,121.92,121.92,121.92,2
20100601|2010-01-22 01:30,22,121.89,121.89,121.89,121.89,1
20100601|2010-01-22 02:00,22,122,122,121.99,122,5
20100601|2010-01-22 02:30,22,121.89,121.89,121.89,121.89,1
20100601|2010-01-22 03:00,22,121.86,121.97,121.86,121.97,21
20100601|2010-01-22 03:30,22,121.99,122,121.88,121.88,3
20100601|2010-01-22 05:30,22,122,122.03,122,122.03,3
20100601|2010-01-22 07:00,22,121.99,122.02,121.98,121.98,4
20100601|2010-01-22 08:00,22,121.9,121.9,121.84,121.84,3
20100601|2010-01-22 08:30,22,121.87,121.87,121.87,121.87,1
20100601|2010-01-22 09:00,22,121.94,122,121.94,122,3
20100601|2010-01-22 09:30,22,121.88,121.88,121.81,121.81,2
20100601|2010-01-22 10:00,22,121.75,121.75,121.67,121.67,3
20100601|2010-01-22 10:30,22,121.67,121.67,121.67,121.67,1
20100601|2010-01-22 11:30,22,121.74,121.74,121.74,121.74,1
20100601|2010-01-22 14:30,22,121.88,121.88,121.88,121.88,1
20100601|2010-01-25 01:00,25,122,122,121.79,121.79,2
20100601|2010-01-25 02:00,25,121.74,121.74,121.74,121.74,1
20100601|2010-01-25 02:30,25,121.67,121.67,121.67,121.67,1
20100601|2010-01-25 04:00,25,121.66,121.66,121.58,121.58,2
20100601|2010-01-25 08:00,25,121.62,121.62,121.62,121.62,1
20100601|2010-01-25 10:30,25,121.71,121.71,121.71,121.71,1
20100601|2010-01-25 12:00,25,121.81,121.81,121.81,121.81,1
20100601|2010-01-25 13:30,25,121.75,121.75,121.75,121.75,1
20100601|2010-01-25 14:30,25,121.75,121.75,121.75,121.75,1
20100601|2010-01-26 01:00,26,121.98,121.98,121.98,121.98,3
20100601|2010-01-26 01:30,26,121.93,121.93,121.93,121.93,1
20100601|2010-01-26 04:00,26,121.96,122.02,121.96,122.01,5
20100601|2010-01-26 04:30,26,122,122,122,122,2
20100601|2010-01-26 06:30,26,121.89,121.89,121.85,121.85,2
20100601|2010-01-26 07:30,26,121.92,121.92,121.92,121.92,2
20100601|2010-01-26 09:00,26,121.77,121.77,121.77,121.77,1
20100601|2010-01-26 09:30,26,121.8,121.8,121.8,121.8,1
20100601|2010-01-26 10:30,26,121.79,121.79,121.79,121.79,4
20100601|2010-01-27 01:00,27,121.89,121.89,121.89,121.89,4
20100601|2010-01-27 02:00,27,121.85,121.85,121.85,121.85,1
20100601|2010-01-27 03:00,27,121.86,121.86,121.86,121.86,1
20100601|2010-01-27 04:00,27,121.7,121.7,121.7,121.7,1
20100601|2010-01-27 04:30,27,121.6,121.6,121.6,121.6,1
20100601|2010-01-27 05:30,27,121.6,121.6,121.6,121.6,1
20100601|2010-01-27 06:00,27,121.6,121.6,121.6,121.6,1
20100601|2010-01-27 07:30,27,121.69,121.69,121.69,121.69,1
20100601|2010-01-27 08:00,27,121.97,122,121.96,121.96,7
20100601|2010-01-27 08:30,27,121.97,121.97,121.96,121.96,2
20100601|2010-01-27 09:00,27,122.05,122.08,122.05,122.08,2
20100601|2010-01-27 09:30,27,121.99,122,121.99,122,2
20100601|2010-01-27 10:00,27,121.92,121.93,121.89,121.89,388
20100601|2010-01-27 11:00,27,121.82,121.82,121.82,121.82,1
20100601|2010-01-27 13:30,27,121.65,121.65,121.65,121.65,1
20100601|2010-01-27 14:30,27,121.66,121.66,121.64,121.64,2
20100601|2010-01-28 01:00,28,121.55,121.55,121.55,121.55,3
20100601|2010-01-28 01:30,28,121.62,121.62,121.57,121.57,2
20100601|2010-01-28 02:30,28,121.51,121.51,121.51,121.51,1
20100601|2010-01-28 03:00,28,121.5,121.5,121.5,121.5,3
20100601|2010-01-28 03:30,28,121.6,121.6,121.6,121.6,1
20100601|2010-01-28 04:00,28,121.73,121.73,121.73,121.73,1
20100601|2010-01-28 04:30,28,121.74,121.81,121.71,121.81,6
20100601|2010-01-28 05:00,28,121.77,121.77,121.77,121.77,1
20100601|2010-01-28 05:30,28,121.77,121.83,121.77,121.83,5
20100601|2010-01-28 06:00,28,121.73,121.73,121.61,121.61,4
20100601|2010-01-28 06:30,28,121.62,121.62,121.62,121.62,2
20100601|2010-01-28 07:00,28,121.72,121.72,121.72,121.72,2
20100601|2010-01-28 07:30,28,121.8,121.8,121.77,121.77,8
20100601|2010-01-28 08:30,28,121.86,121.86,121.84,121.84,3
20100601|2010-01-28 09:00,28,121.86,121.86,121.86,121.86,1
20100601|2010-01-28 09:30,28,121.9,121.93,121.9,121.93,6
20100601|2010-01-28 10:00,28,121.84,121.84,121.84,121.84,1
20100601|2010-01-28 10:30,28,121.93,121.93,121.91,121.91,5
20100601|2010-01-29 01:30,29,121.81,121.81,121.81,121.81,1
20100601|2010-01-29 02:00,29,121.8,121.8,121.8,121.8,1
20100601|2010-01-29 02:30,29,121.83,121.83,121.77,121.77,2
20100601|2010-01-29 03:00,29,121.71,121.75,121.68,121.75,5
20100601|2010-01-29 03:30,29,121.83,121.83,121.83,121.83,1
20100601|2010-01-29 05:30,29,121.81,121.81,121.81,121.81,1
20100601|2010-01-29 07:00,29,121.7,121.7,121.7,121.7,1
20100601|2010-01-29 07:30,29,121.53,121.84,121.53,121.84,7
20100601|2010-01-29 08:00,29,121.77,121.77,121.77,121.77,1
20100601|2010-01-29 08:30,29,121.7,121.7,121.7,121.7,1
20100601|2010-01-29 09:00,29,121.83,121.83,121.83,121.83,1
20100601|2010-01-29 09:30,29,121.91,121.91,121.91,121.91,2
20100601|2010-01-29 14:00,29,122.13,122.13,122.13,122.13,1
20100601|2010-01-29 14:30,29,122.2,122.2,122.2,122.2,1
20100601|2010-02-01 01:30,1,122.14,122.14,122.13,122.13,3
20100601|2010-02-01 02:00,1,122.09,122.13,122.05,122.05,6
20100601|2010-02-01 02:30,1,122.01,122.01,122.01,122.01,2
20100601|2010-02-01 03:00,1,121.94,121.95,121.94,121.95,4
20100601|2010-02-01 03:30,1,121.94,121.94,121.94,121.94,2
20100601|2010-02-01 04:30,1,121.99,121.99,121.99,121.99,4
20100601|2010-02-01 06:30,1,121.97,121.97,121.97,121.97,1
20100601|2010-02-01 07:30,1,122.06,122.11,122.06,122.11,2
20100601|2010-02-01 08:30,1,122.06,122.06,122.06,122.06,1
20100601|2010-02-01 09:00,1,121.97,121.97,121.97,121.97,1
20100601|2010-02-01 09:30,1,121.96,121.96,121.95,121.95,2
20100601|2010-02-01 10:00,1,122,122,122,122,2
20100601|2010-02-01 12:30,1,121.98,121.98,121.98,121.98,1
20100601|2010-02-02 01:30,2,121.79,121.79,121.79,121.79,1
20100601|2010-02-02 03:30,2,121.78,121.78,121.78,121.78,20
20100601|2010-02-02 06:00,2,121.95,121.95,121.95,121.95,1
20100601|2010-02-02 06:30,2,121.98,121.98,121.98,121.98,1
20100601|2010-02-02 07:00,2,122.06,122.06,122.06,122.06,1
20100601|2010-02-02 07:30,2,121.99,121.99,121.99,121.99,1
20100601|2010-02-02 08:00,2,121.94,121.97,121.94,121.97,2
20100601|2010-02-02 09:00,2,122.04,122.04,122.04,122.04,1
20100601|2010-02-02 09:30,2,121.97,121.97,121.96,121.96,3
20100601|2010-02-02 10:00,2,121.96,121.96,121.94,121.94,3
20100601|2010-02-02 10:30,2,121.94,121.94,121.94,121.94,1
20100601|2010-02-02 12:30,2,121.91,121.91,121.91,121.91,1
20100601|2010-02-03 02:00,3,121.78,121.78,121.78,121.78,1
20100601|2010-02-03 02:30,3,121.75,121.75,121.72,121.72,2
20100601|2010-02-03 03:30,3,121.65,121.7,121.65,121.65,6
20100601|2010-02-03 04:00,3,121.66,121.66,121.65,121.65,3
20100601|2010-02-03 04:30,3,121.62,121.62,121.5,121.51,9
20100601|2010-02-03 05:00,3,121.55,121.55,121.55,121.55,1
20100601|2010-02-03 05:30,3,121.54,121.54,121.54,121.54,2
20100601|2010-02-03 06:00,3,121.57,121.57,121.56,121.56,3
20100601|2010-02-03 06:30,3,121.64,121.64,121.64,121.64,4
20100601|2010-02-03 07:00,3,121.73,121.73,121.67,121.67,5
20100601|2010-02-03 08:00,3,121.7,121.73,121.7,121.73,5
20100601|2010-02-03 09:30,3,121.81,121.82,121.81,121.82,2
20100601|2010-02-03 10:00,3,121.75,121.75,121.74,121.75,55
20100601|2010-02-03 10:30,3,121.73,121.73,121.73,121.73,24
20100601|2010-02-03 12:30,3,121.55,121.56,121.55,121.56,2
20100601|2010-02-04 01:00,4,121.58,121.58,121.54,121.54,3
20100601|2010-02-04 01:30,4,121.6,121.6,121.6,121.6,1
20100601|2010-02-04 02:30,4,121.64,121.64,121.64,121.64,2
20100601|2010-02-04 03:00,4,121.67,121.67,121.66,121.66,2
20100601|2010-02-04 04:30,4,121.73,121.78,121.73,121.78,3
20100601|2010-02-04 05:00,4,121.88,122,121.88,121.94,10
20100601|2010-02-04 06:00,4,121.9,121.9,121.9,121.9,1
20100601|2010-02-04 07:00,4,121.92,121.96,121.92,121.96,2
20100601|2010-02-04 07:30,4,122.12,122.17,122.09,122.09,4
20100601|2010-02-04 08:00,4,122.15,122.15,122.1,122.1,61
20100601|2010-02-04 08:30,4,122.14,122.18,122.14,122.18,3
20100601|2010-02-04 09:00,4,122.15,122.41,122.15,122.41,9
20100601|2010-02-04 09:30,4,122.31,122.31,122.23,122.27,17
20100601|2010-02-04 10:00,4,122.28,122.28,122.28,122.28,1
20100601|2010-02-04 10:30,4,122.3,122.31,122.3,122.31,2
20100601|2010-02-04 11:00,4,122.31,122.31,122.31,122.31,2
20100601|2010-02-04 14:30,4,122.45,122.47,122.45,122.47,11
20100601|2010-02-05 01:00,5,122.33,122.33,122.32,122.32,2
20100601|2010-02-05 01:30,5,122.53,122.53,122.53,122.53,1
20100601|2010-02-05 02:00,5,122.72,122.72,122.72,122.72,1
20100601|2010-02-05 02:30,5,122.62,122.63,122.57,122.57,20
20100601|2010-02-05 03:00,5,122.56,122.64,122.56,122.64,201
20100601|2010-02-05 03:30,5,122.64,122.64,122.63,122.63,9
20100601|2010-02-05 04:00,5,122.72,122.72,122.7,122.71,3
20100601|2010-02-05 06:30,5,122.76,122.76,122.76,122.76,2
20100601|2010-02-05 07:00,5,122.8,122.84,122.77,122.77,3
20100601|2010-02-05 07:30,5,122.85,122.87,122.52,122.6,8
20100601|2010-02-05 08:00,5,122.73,122.74,122.73,122.74,2
20100601|2010-02-05 08:30,5,122.65,122.77,122.65,122.77,2
20100601|2010-02-05 09:00,5,122.82,122.82,122.82,122.82,8
20100601|2010-02-05 09:30,5,122.67,122.67,122.6,122.66,38
20100601|2010-02-05 10:00,5,122.76,122.76,122.76,122.76,2
20100601|2010-02-05 11:00,5,122.77,122.77,122.77,122.77,1
20100601|2010-02-05 11:30,5,122.82,122.91,122.82,122.88,3
20100601|2010-02-05 12:00,5,122.93,122.93,122.92,122.92,2
20100601|2010-02-05 12:30,5,122.99,123.05,122.99,123.05,20
20100601|2010-02-05 13:30,5,123,123,123,123,8
20100601|2010-02-05 14:00,5,122.86,122.86,122.86,122.86,20
20100601|2010-02-05 14:30,5,122.84,122.84,122.84,122.84,1
20100601|2010-02-08 01:00,8,122.8,122.8,122.77,122.77,10
20100601|2010-02-08 02:00,8,122.64,122.64,122.64,122.64,1
20100601|2010-02-08 03:00,8,122.56,122.58,122.56,122.58,8
20100601|2010-02-08 03:30,8,122.7,122.78,122.7,122.78,2
20100601|2010-02-08 05:00,8,122.7,122.7,122.7,122.7,2
20100601|2010-02-08 07:00,8,122.68,122.68,122.68,122.68,2
20100601|2010-02-08 07:30,8,122.62,122.62,122.62,122.62,1
20100601|2010-02-08 08:00,8,122.56,122.57,122.56,122.57,2
20100601|2010-02-08 08:30,8,122.72,122.72,122.72,122.72,1
20100601|2010-02-08 11:00,8,122.46,122.46,122.46,122.46,1
20100601|2010-02-08 11:30,8,122.48,122.48,122.48,122.48,1
20100601|2010-02-08 12:00,8,122.48,122.48,122.48,122.48,1
20100601|2010-02-08 12:30,8,122.48,122.49,122.47,122.49,8
20100601|2010-02-08 13:00,8,122.49,122.49,122.49,122.49,4
20100601|2010-02-08 13:30,8,122.48,122.48,122.48,122.48,1
20100601|2010-02-08 14:30,8,122.54,122.54,122.54,122.54,1
20100601|2010-02-09 04:00,9,122.4,122.4,122.4,122.4,1
20100601|2010-02-09 06:30,9,122.42,122.42,122.42,122.42,2
20100601|2010-02-09 07:00,9,122.26,122.26,122.2,122.22,11
20100601|2010-02-09 07:30,9,122.32,122.32,122.32,122.32,3
20100601|2010-02-09 08:00,9,122.35,122.35,122.35,122.35,1
20100601|2010-02-09 08:30,9,122.35,122.35,122.35,122.35,1
20100601|2010-02-09 09:00,9,122.38,122.38,122.38,122.38,2
20100601|2010-02-09 09:30,9,122.43,122.48,122.43,122.48,37
20100601|2010-02-09 10:00,9,122.47,122.57,122.47,122.57,171
20100601|2010-02-09 10:30,9,122.22,122.22,122,122,6
20100601|2010-02-09 11:00,9,121.98,121.98,121.88,121.88,4
20100601|2010-02-09 11:30,9,122.14,122.25,122.07,122.07,4
20100601|2010-02-09 12:00,9,122,122,122,122,1
20100601|2010-02-09 13:30,9,121.98,121.98,121.98,121.98,1
20100601|2010-02-10 01:30,10,121.69,121.69,121.69,121.69,1
20100601|2010-02-10 02:00,10,121.72,121.72,121.72,121.72,1
20100601|2010-02-10 02:30,10,121.74,121.74,121.74,121.74,1
20100601|2010-02-10 03:30,10,121.76,121.76,121.76,121.76,1
20100601|2010-02-10 04:00,10,121.64,121.64,121.63,121.63,6
20100601|2010-02-10 04:30,10,121.77,121.81,121.77,121.81,2
20100601|2010-02-10 05:00,10,121.81,121.82,121.81,121.82,21
20100601|2010-02-10 05:30,10,121.88,121.89,121.88,121.89,2
20100601|2010-02-10 06:00,10,121.88,121.88,121.88,121.88,1
20100601|2010-02-10 06:30,10,121.98,122.01,121.97,122.01,3
20100601|2010-02-10 07:00,10,122.14,122.19,122.14,122.15,7
20100601|2010-02-10 08:00,10,122.05,122.1,122.05,122.1,3
20100601|2010-02-10 08:30,10,122.1,122.15,122.09,122.1,6
20100601|2010-02-10 09:00,10,122.21,122.21,122.21,122.21,2
20100601|2010-02-10 10:00,10,121.98,121.99,121.98,121.99,3
20100601|2010-02-10 10:30,10,121.97,121.97,121.97,121.97,1
20100601|2010-02-11 01:00,11,121.73,121.73,121.73,121.73,150
20100601|2010-02-11 02:30,11,121.6,121.62,121.6,121.6,7
20100601|2010-02-11 03:30,11,121.75,121.75,121.72,121.72,132
20100601|2010-02-11 04:00,11,121.68,121.68,121.68,121.68,1
20100601|2010-02-11 04:30,11,121.68,121.68,121.68,121.68,4
20100601|2010-02-11 05:00,11,121.7,121.7,121.7,121.7,1
20100601|2010-02-11 05:30,11,121.77,121.77,121.53,121.53,9
20100601|2010-02-11 06:00,11,121.57,121.6,121.56,121.6,9
20100601|2010-02-11 06:30,11,121.6,121.62,121.6,121.61,27
20100601|2010-02-11 07:00,11,121.54,121.54,121.51,121.51,2
20100601|2010-02-11 08:00,11,121.74,121.85,121.74,121.8,10
20100601|2010-02-11 08:30,11,121.8,121.82,121.8,121.82,2
20100601|2010-02-11 09:00,11,121.68,121.68,121.66,121.66,3
20100601|2010-02-11 09:30,11,121.69,121.73,121.64,121.73,3
20100601|2010-02-11 10:00,11,121.64,121.66,121.64,121.66,2
20100601|2010-02-11 10:30,11,121.53,121.53,121.52,121.53,12
20100601|2010-02-11 11:00,11,121.55,121.57,121.55,121.57,3
20100601|2010-02-11 13:00,11,121.61,121.61,121.61,121.61,1
20100601|2010-02-11 14:00,11,121.6,121.6,121.6,121.6,1
20100601|2010-02-12 01:00,12,121.72,121.75,121.7,121.75,13
20100601|2010-02-12 02:00,12,121.75,121.75,121.67,121.67,2
20100601|2010-02-12 03:00,12,121.78,121.78,121.75,121.75,2
20100601|2010-02-12 03:30,12,121.7,121.7,121.7,121.7,1
20100601|2010-02-12 04:00,12,121.82,121.98,121.82,121.98,17
20100601|2010-02-12 04:30,12,121.97,121.97,121.97,121.97,1
20100601|2010-02-12 05:00,12,121.94,121.94,121.94,121.94,1
20100601|2010-02-12 07:00,12,121.88,121.88,121.88,121.88,2
20100601|2010-02-12 08:00,12,121.94,121.95,121.93,121.95,5
20100601|2010-02-12 08:30,12,121.98,121.98,121.98,121.98,2
20100601|2010-02-12 09:00,12,121.91,121.92,121.91,121.91,46
20100601|2010-02-12 09:30,12,121.92,122.07,121.92,122.07,5
20100601|2010-02-12 10:00,12,122.1,122.1,122.05,122.05,49
20100601|2010-02-12 10:30,12,122.07,122.07,122.07,122.07,2
20100601|2010-02-12 11:00,12,122.01,122.01,122.01,122.01,1
20100601|2010-02-12 13:00,12,121.97,121.97,121.97,121.97,3
20100601|2010-02-15 01:00,15,121.97,121.97,121.97,121.97,1
20100601|2010-02-15 01:30,15,122.02,122.02,122.02,122.02,2
20100601|2010-02-15 02:00,15,121.95,121.95,121.95,121.95,1
20100601|2010-02-15 04:00,15,121.91,121.91,121.91,121.91,1
20100601|2010-02-15 05:30,15,121.87,121.87,121.87,121.87,1
20100601|2010-02-15 06:30,15,121.9,121.9,121.9,121.9,100
20100601|2010-02-15 10:00,15,121.91,121.91,121.91,121.91,1
20100601|2010-02-15 12:30,15,121.96,121.96,121.96,121.96,2
20100601|2010-02-16 01:00,16,121.95,121.96,121.95,121.96,12
20100601|2010-02-16 02:00,16,121.82,121.82,121.77,121.77,11
20100601|2010-02-16 03:00,16,121.83,121.96,121.83,121.96,78
20100601|2010-02-16 03:30,16,121.96,121.96,121.96,121.96,140
20100601|2010-02-16 05:00,16,121.96,121.96,121.96,121.96,2
20100601|2010-02-16 05:30,16,121.95,121.95,121.95,121.95,1
20100601|2010-02-16 06:00,16,121.95,121.95,121.95,121.95,1
20100601|2010-02-16 07:00,16,121.92,121.92,121.9,121.9,4
20100601|2010-02-16 08:00,16,121.87,121.87,121.87,121.87,10
20100601|2010-02-16 08:30,16,121.92,121.96,121.92,121.96,4
20100601|2010-02-16 09:00,16,121.96,121.96,121.96,121.96,2
20100601|2010-02-16 09:30,16,121.9,121.9,121.9,121.9,25
20100601|2010-02-16 10:00,16,121.92,121.92,121.9,121.9,2
20100601|2010-02-16 10:30,16,121.89,121.89,121.89,121.89,1
20100601|2010-02-16 11:30,16,121.96,122.02,121.96,122.02,2
20100601|2010-02-16 13:00,16,122.18,122.2,122.18,122.2,2
20100601|2010-02-16 13:30,16,122.2,122.2,122.2,122.2,1
20100601|2010-02-17 01:00,17,122.09,122.09,121.99,121.99,7
20100601|2010-02-17 01:30,17,121.97,121.97,121.96,121.96,22
20100601|2010-02-17 02:00,17,121.97,121.98,121.97,121.98,200
20100601|2010-02-17 02:30,17,122,122.01,122,122.01,29
20100601|2010-02-17 03:30,17,121.99,122,121.99,122,3
20100601|2010-02-17 04:00,17,122.04,122.04,122.04,122.04,1
20100601|2010-02-17 04:30,17,121.99,121.99,121.98,121.98,3
20100601|2010-02-17 05:00,17,121.96,121.96,121.96,121.96,20
20100601|2010-02-17 05:30,17,122.04,122.04,122.04,122.04,50
20100601|2010-02-17 06:00,17,122.02,122.05,122.02,122.05,11
20100601|2010-02-17 07:30,17,121.94,121.98,121.9,121.95,30
20100601|2010-02-17 08:00,17,121.9,121.94,121.89,121.94,3
20100601|2010-02-17 08:30,17,121.97,122.08,121.97,122.08,33
20100601|2010-02-17 09:00,17,122.06,122.09,122.05,122.09,9
20100601|2010-02-17 09:30,17,122.04,122.1,122.04,122.04,7
20100601|2010-02-17 10:00,17,122.06,122.07,122.04,122.05,4
20100601|2010-02-17 10:30,17,122.08,122.1,122.06,122.06,106
20100601|2010-02-17 11:30,17,122.06,122.06,122.06,122.06,1
20100601|2010-02-17 12:00,17,122.01,122.01,122.01,122.01,1
20100601|2010-02-17 13:00,17,121.94,121.96,121.94,121.96,3
20100601|2010-02-17 13:30,17,121.91,121.91,121.91,121.91,1
20100601|2010-02-17 14:00,17,121.93,121.93,121.93,121.93,3
20100601|2010-02-17 14:30,17,121.93,121.93,121.9,121.9,2
20100601|2010-02-18 01:00,18,121.87,121.87,121.78,121.82,301
20100601|2010-02-18 01:30,18,121.86,121.86,121.85,121.85,27
20100601|2010-02-18 02:00,18,121.85,121.85,121.79,121.84,114
20100601|2010-02-18 02:30,18,121.78,121.8,121.77,121.8,27
20100601|2010-02-18 03:30,18,121.86,121.86,121.86,121.86,2
20100601|2010-02-18 06:30,18,121.81,121.81,121.81,121.81,1
20100601|2010-02-18 07:00,18,121.82,121.82,121.82,121.82,1
20100601|2010-02-18 07:30,18,121.84,121.93,121.84,121.91,42
20100601|2010-02-18 08:00,18,121.91,121.93,121.86,121.86,65
20100601|2010-02-18 08:30,18,121.86,121.86,121.86,121.86,3
20100601|2010-02-18 09:00,18,121.83,121.83,121.58,121.6,148
20100601|2010-02-18 09:30,18,121.65,121.65,121.58,121.64,7
20100601|2010-02-18 10:00,18,121.62,121.62,121.42,121.5,335
20100601|2010-02-18 10:30,18,121.53,121.54,121.5,121.5,13
20100601|2010-02-18 11:00,18,121.5,121.55,121.49,121.55,5
20100601|2010-02-18 12:00,18,121.55,121.55,121.55,121.55,3
20100601|2010-02-18 13:30,18,121.54,121.54,121.54,121.54,1
20100601|2010-02-18 14:00,18,121.55,121.59,121.55,121.59,4
20100601|2010-02-18 14:30,18,121.6,121.6,121.6,121.6,5
20100601|2010-02-19 01:00,19,121.54,121.56,121.46,121.51,218
20100601|2010-02-19 02:00,19,121.2,121.2,121.14,121.17,258
20100601|2010-02-19 02:30,19,121.2,121.26,121.2,121.26,5
20100601|2010-02-19 03:00,19,121.3,121.3,121.2,121.2,200
20100601|2010-02-19 03:30,19,121.22,121.22,121.2,121.2,3
20100601|2010-02-19 04:00,19,121.17,121.26,121.17,121.25,77
20100601|2010-02-19 04:30,19,121.26,121.26,121.26,121.26,100
20100601|2010-02-19 05:00,19,121.26,121.26,121.26,121.26,2
20100601|2010-02-19 06:00,19,121.27,121.29,121.27,121.29,18
20100601|2010-02-19 07:00,19,121.27,121.3,121.27,121.3,31
20100601|2010-02-19 07:30,19,121.31,121.4,121.22,121.23,239
20100601|2010-02-19 08:00,19,121.24,121.24,121.24,121.24,7
20100601|2010-02-19 08:30,19,121.3,121.3,121.25,121.29,53
20100601|2010-02-19 09:00,19,121.32,121.32,121.21,121.21,159
20100601|2010-02-19 09:30,19,121.24,121.28,121.24,121.28,37
20100601|2010-02-19 10:00,19,121.31,121.31,121.16,121.16,46
20100601|2010-02-19 10:30,19,121.2,121.2,121.2,121.2,5
20100601|2010-02-19 11:30,19,121.14,121.14,121.11,121.11,7
20100601|2010-02-19 12:30,19,121.21,121.25,121.21,121.24,103
20100601|2010-02-19 13:00,19,121.21,121.21,121.21,121.21,5
20100601|2010-02-19 13:30,19,121.17,121.17,121.17,121.17,2
20100601|2010-02-22 01:00,22,121.27,121.27,121.24,121.24,2
20100601|2010-02-22 01:30,22,121.16,121.16,121.11,121.15,139
20100601|2010-02-22 02:00,22,121.2,121.2,121.2,121.2,30
20100601|2010-02-22 02:30,22,121.1,121.16,121.1,121.16,6
20100601|2010-02-22 03:00,22,121.17,121.17,121.17,121.17,1
20100601|2010-02-22 03:30,22,121.16,121.19,121.15,121.17,7
20100601|2010-02-22 04:00,22,121.2,121.21,121.18,121.18,61
20100601|2010-02-22 05:00,22,121.17,121.17,121.17,121.17,2
20100601|2010-02-22 05:30,22,121.16,121.17,121.16,121.17,11
20100601|2010-02-22 06:00,22,121.18,121.21,121.17,121.17,19
20100601|2010-02-22 07:00,22,121.17,121.21,121.17,121.21,4
20100601|2010-02-22 07:30,22,121.19,121.2,121.18,121.18,32
20100601|2010-02-22 08:00,22,121.21,121.21,121.14,121.16,125
20100601|2010-02-22 08:30,22,121.12,121.25,121.12,121.25,54
20100601|2010-02-22 09:00,22,121.22,121.27,121.22,121.22,124
20100601|2010-02-22 09:30,22,121.23,121.29,121.23,121.29,508
20100601|2010-02-22 10:00,22,121.3,121.37,121.3,121.35,88
20100601|2010-02-22 10:30,22,121.32,121.32,121.32,121.32,1
20100601|2010-02-22 11:00,22,121.36,121.36,121.36,121.36,5
20100601|2010-02-22 11:30,22,121.36,121.37,121.36,121.37,56
20100601|2010-02-22 12:00,22,121.38,121.38,121.38,121.38,5
20100601|2010-02-22 12:30,22,121.4,121.42,121.4,121.42,107
20100601|2010-02-22 13:00,22,121.43,121.43,121.42,121.42,493
20100601|2010-02-22 13:30,22,121.42,121.42,121.42,121.42,169
20100601|2010-02-22 14:00,22,121.4,121.4,121.4,121.4,3
20100601|2010-02-23 01:00,23,121.41,121.41,121.33,121.33,55
20100601|2010-02-23 01:30,23,121.35,121.35,121.28,121.28,106
20100601|2010-02-23 02:00,23,121.27,121.27,121.23,121.23,66
20100601|2010-02-23 02:30,23,121.27,121.27,121.27,121.27,400
20100601|2010-02-23 03:00,23,121.31,121.5,121.31,121.48,384
20100601|2010-02-23 03:30,23,121.5,121.52,121.44,121.45,440
20100601|2010-02-23 04:00,23,121.44,121.63,121.44,121.63,205
20100601|2010-02-23 04:30,23,121.61,121.61,121.61,121.61,16
20100601|2010-02-23 05:00,23,121.6,121.66,121.57,121.65,261
20100601|2010-02-23 05:30,23,121.65,121.65,121.65,121.65,6
20100601|2010-02-23 06:00,23,121.61,121.61,121.6,121.6,2
20100601|2010-02-23 06:30,23,121.68,121.85,121.68,121.8,477
20100601|2010-02-23 07:00,23,121.8,121.9,121.8,121.9,239
20100601|2010-02-23 07:30,23,121.88,121.92,121.87,121.88,146
20100601|2010-02-23 08:00,23,121.84,121.86,121.84,121.85,173
20100601|2010-02-23 08:30,23,121.85,122.01,121.84,122.01,446
20100601|2010-02-23 09:00,23,122.07,122.38,122.07,122.35,1898
20100601|2010-02-23 09:30,23,122.35,122.36,122.19,122.19,1230
20100601|2010-02-23 10:00,23,122.2,122.26,122.16,122.25,525
20100601|2010-02-23 10:30,23,122.26,122.28,122.24,122.24,315
20100601|2010-02-23 11:00,23,122.25,122.3,122.25,122.3,32
20100601|2010-02-23 11:30,23,122.25,122.25,122.25,122.25,1
20100601|2010-02-23 12:00,23,122.32,122.34,122.31,122.31,6
20100601|2010-02-23 12:30,23,122.3,122.34,122.3,122.34,94
20100601|2010-02-23 13:00,23,122.34,122.36,122.34,122.36,200
20100601|2010-02-23 14:00,23,122.31,122.32,122.31,122.32,6
20100601|2010-02-23 14:30,23,122.35,122.37,122.35,122.37,2
20100601|2010-02-24 01:00,24,122.25,122.27,122.2,122.24,232
20100601|2010-02-24 01:30,24,122.19,122.25,122.19,122.24,27
20100601|2010-02-24 02:00,24,122.29,122.47,122.29,122.45,491
20100601|2010-02-24 02:30,24,122.41,122.54,122.41,122.54,893
20100601|2010-02-24 03:00,24,122.55,122.64,122.5,122.5,2820
20100601|2010-02-24 03:30,24,122.5,122.51,122.46,122.46,373
20100601|2010-02-24 04:00,24,122.46,122.51,122.46,122.49,260
20100601|2010-02-24 04:30,24,122.43,122.48,122.42,122.42,87
20100601|2010-02-24 05:00,24,122.45,122.54,122.45,122.54,65
20100601|2010-02-24 05:30,24,122.5,122.51,122.47,122.51,478
20100601|2010-02-24 06:00,24,122.51,122.51,122.45,122.5,57
20100601|2010-02-24 06:30,24,122.46,122.46,122.36,122.36,244
20100601|2010-02-24 07:00,24,122.41,122.41,122.4,122.4,15
20100601|2010-02-24 07:30,24,122.45,122.5,122.44,122.45,410
20100601|2010-02-24 08:00,24,122.46,122.5,122.46,122.47,483
20100601|2010-02-24 08:30,24,122.47,122.47,122.41,122.47,2074
20100601|2010-02-24 09:00,24,122.49,122.68,122.47,122.62,608
20100601|2010-02-24 09:30,24,122.62,122.63,122.4,122.53,471
20100601|2010-02-24 10:00,24,122.52,122.64,122.46,122.6,369
20100601|2010-02-24 10:30,24,122.57,122.62,122.57,122.61,244
20100601|2010-02-24 11:00,24,122.61,122.61,122.59,122.59,219
20100601|2010-02-24 11:30,24,122.62,122.62,122.62,122.62,12
20100601|2010-02-24 12:00,24,122.62,122.62,122.62,122.62,1
20100601|2010-02-24 13:00,24,122.52,122.52,122.51,122.51,2
20100601|2010-02-24 14:30,24,122.6,122.62,122.6,122.62,7
20100601|2010-02-25 01:00,25,122.75,122.87,122.68,122.84,1262
20100601|2010-02-25 01:30,25,122.85,122.95,122.84,122.88,434
20100601|2010-02-25 02:00,25,122.91,122.91,122.81,122.82,316
20100601|2010-02-25 02:30,25,122.83,122.84,122.76,122.77,283
20100601|2010-02-25 03:00,25,122.8,122.9,122.8,122.87,537
20100601|2010-02-25 03:30,25,122.84,122.86,122.79,122.82,180
20100601|2010-02-25 04:00,25,122.83,122.84,122.74,122.77,696
20100601|2010-02-25 04:30,25,122.78,122.82,122.78,122.8,165
20100601|2010-02-25 05:00,25,122.82,122.82,122.76,122.76,247
20100601|2010-02-25 05:30,25,122.77,122.77,122.65,122.68,579
20100601|2010-02-25 06:00,25,122.68,122.73,122.67,122.73,23
20100601|2010-02-25 06:30,25,122.76,122.76,122.74,122.74,30
20100601|2010-02-25 07:00,25,122.74,122.76,122.69,122.76,275
20100601|2010-02-25 07:30,25,122.78,122.87,122.7,122.78,637
20100601|2010-02-25 08:00,25,122.76,122.85,122.76,122.84,627
20100601|2010-02-25 08:30,25,122.84,122.84,122.74,122.76,326
20100601|2010-02-25 09:00,25,122.79,122.83,122.77,122.82,262
20100601|2010-02-25 09:30,25,122.79,122.84,122.78,122.84,772
20100601|2010-02-25 10:00,25,122.87,122.88,122.8,122.86,416
20100601|2010-02-25 10:30,25,122.87,122.92,122.87,122.92,134
20100601|2010-02-25 11:00,25,122.89,122.9,122.83,122.84,945
20100601|2010-02-25 11:30,25,122.84,122.84,122.84,122.84,1
20100601|2010-02-25 12:00,25,122.86,122.86,122.85,122.86,343
20100601|2010-02-25 12:30,25,122.86,122.86,122.79,122.79,211
20100601|2010-02-25 13:00,25,122.79,122.86,122.79,122.86,9
20100601|2010-02-25 13:30,25,122.87,122.87,122.85,122.85,12
20100601|2010-02-25 14:00,25,122.85,122.87,122.85,122.87,5
20100601|2010-02-25 14:30,25,122.86,122.88,122.86,122.87,14
20100601|2010-02-26 01:00,26,122.83,122.83,122.75,122.76,231
20100601|2010-02-26 01:30,26,122.77,122.83,122.74,122.82,213
20100601|2010-02-26 02:00,26,122.87,122.92,122.86,122.89,199
20100601|2010-02-26 02:30,26,122.89,122.93,122.81,122.89,403
20100601|2010-02-26 03:00,26,122.86,122.89,122.76,122.8,1002
20100601|2010-02-26 03:30,26,122.78,122.8,122.71,122.8,2708
20100601|2010-02-26 04:00,26,122.8,122.83,122.72,122.76,3199
20100601|2010-02-26 04:30,26,122.77,122.78,122.74,122.78,4273
20100601|2010-02-26 05:00,26,122.79,122.81,122.76,122.77,2108
20100601|2010-02-26 05:30,26,122.78,122.79,122.66,122.66,2148
20100601|2010-02-26 06:00,26,122.67,122.7,122.63,122.69,1516
20100601|2010-02-26 06:30,26,122.69,122.75,122.69,122.75,776
20100601|2010-02-26 07:00,26,122.74,122.84,122.74,122.79,1965
20100601|2010-02-26 07:30,26,122.77,122.86,122.76,122.79,3991
20100601|2010-02-26 08:00,26,122.8,122.93,122.8,122.89,5845
20100601|2010-02-26 08:30,26,122.92,122.95,122.85,122.94,2668
20100601|2010-02-26 09:00,26,122.94,123.03,122.86,122.87,2208
20100601|2010-02-26 09:30,26,122.85,122.94,122.79,122.88,8249
20100601|2010-02-26 10:00,26,122.89,122.98,122.88,122.88,2533
20100601|2010-02-26 10:30,26,122.89,122.95,122.86,122.94,968
20100601|2010-02-26 11:00,26,122.95,122.99,122.95,122.98,814
20100601|2010-02-26 11:30,26,122.99,123,122.98,122.98,95
20100601|2010-02-26 12:00,26,122.96,122.97,122.94,122.96,23
20100601|2010-02-26 12:30,26,122.96,122.97,122.93,122.97,291
20100601|2010-02-26 13:00,26,122.96,122.98,122.95,122.97,367
20100601|2010-02-26 13:30,26,122.97,122.97,122.94,122.94,101
20100601|2010-02-26 14:00,26,122.93,122.93,122.92,122.92,251
20100601|2010-02-26 14:30,26,122.9,122.9,122.89,122.89,17
20100601|2010-03-01 01:00,1,122.87,122.87,122.68,122.68,3431
20100601|2010-03-01 01:30,1,122.67,122.72,122.64,122.72,508
20100601|2010-03-01 02:00,1,122.73,122.73,122.61,122.67,4019
20100601|2010-03-01 02:30,1,122.69,122.79,122.68,122.74,986
20100601|2010-03-01 03:00,1,122.71,122.75,122.69,122.73,4129
20100601|2010-03-01 03:30,1,122.75,122.81,122.75,122.78,1496
20100601|2010-03-01 04:00,1,122.79,122.79,122.71,122.72,3215
20100601|2010-03-01 04:30,1,122.73,122.75,122.67,122.72,1052
20100601|2010-03-01 05:00,1,122.73,122.74,122.71,122.72,1019
20100601|2010-03-01 05:30,1,122.72,122.77,122.69,122.69,1336
20100601|2010-03-01 06:00,1,122.69,122.71,122.65,122.71,2654
20100601|2010-03-01 06:30,1,122.71,122.75,122.7,122.75,3927
20100601|2010-03-01 07:00,1,122.75,122.79,122.72,122.78,5664
20100601|2010-03-01 07:30,1,122.77,122.88,122.75,122.82,5079
20100601|2010-03-01 08:00,1,122.81,122.85,122.81,122.81,2641
20100601|2010-03-01 08:30,1,122.81,122.87,122.79,122.85,3497
20100601|2010-03-01 09:00,1,122.86,122.91,122.82,122.9,1764
20100601|2010-03-01 09:30,1,122.89,122.95,122.86,122.89,2985
20100601|2010-03-01 10:00,1,122.89,122.91,122.85,122.89,4228
20100601|2010-03-01 10:30,1,122.91,122.95,122.9,122.92,1023
20100601|2010-03-01 11:00,1,122.92,122.94,122.91,122.93,612
20100601|2010-03-01 11:30,1,122.93,122.97,122.92,122.95,93
20100601|2010-03-01 12:00,1,122.96,122.98,122.94,122.97,188
20100601|2010-03-01 12:30,1,122.98,122.98,122.96,122.96,38
20100601|2010-03-01 13:00,1,122.97,122.97,122.92,122.92,62
20100601|2010-03-01 13:30,1,122.93,122.95,122.91,122.94,34
20100601|2010-03-01 14:00,1,122.94,122.95,122.92,122.95,12
20100601|2010-03-01 14:30,1,122.93,122.97,122.93,122.95,92
20100601|2010-03-02 01:00,2,122.84,122.93,122.84,122.86,2300
20100601|2010-03-02 01:30,2,122.86,122.88,122.79,122.82,726
20100601|2010-03-02 02:00,2,122.82,122.86,122.8,122.84,2264
20100601|2010-03-02 02:30,2,122.84,122.89,122.84,122.88,4284
20100601|2010-03-02 03:00,2,122.88,122.93,122.87,122.88,3026
20100601|2010-03-02 03:30,2,122.88,122.89,122.82,122.82,7426
20100601|2010-03-02 04:00,2,122.84,122.93,122.83,122.87,7027
20100601|2010-03-02 04:30,2,122.88,122.93,122.85,122.86,2903
20100601|2010-03-02 05:00,2,122.86,122.88,122.8,122.83,5127
20100601|2010-03-02 05:30,2,122.84,122.84,122.48,122.6,11609
20100601|2010-03-02 06:00,2,122.61,122.68,122.6,122.62,1311
20100601|2010-03-02 06:30,2,122.62,122.63,122.54,122.61,4712
20100601|2010-03-02 07:00,2,122.6,122.61,122.51,122.55,4638
20100601|2010-03-02 07:30,2,122.56,122.6,122.52,122.56,2742
20100601|2010-03-02 08:00,2,122.55,122.77,122.55,122.72,4904
20100601|2010-03-02 08:30,2,122.72,122.85,122.7,122.85,6759
20100601|2010-03-02 09:00,2,122.85,122.91,122.8,122.84,6183
20100601|2010-03-02 09:30,2,122.82,122.83,122.74,122.74,2163
20100601|2010-03-02 10:00,2,122.74,122.8,122.72,122.79,5238
20100601|2010-03-02 10:30,2,122.79,122.85,122.79,122.83,2270
20100601|2010-03-02 11:00,2,122.84,122.88,122.82,122.88,672
20100601|2010-03-02 11:30,2,122.88,122.89,122.82,122.83,476
20100601|2010-03-02 12:00,2,122.82,122.86,122.81,122.86,223
20100601|2010-03-02 12:30,2,122.86,122.87,122.84,122.86,105
20100601|2010-03-02 13:00,2,122.85,122.85,122.82,122.84,1645
20100601|2010-03-02 13:30,2,122.83,122.86,122.83,122.83,91
20100601|2010-03-02 14:00,2,122.83,122.85,122.83,122.85,17
20100601|2010-03-02 14:30,2,122.85,122.88,122.85,122.88,29
20100601|2010-03-03 01:00,3,122.86,122.87,122.81,122.83,1922
20100601|2010-03-03 01:30,3,122.83,122.85,122.8,122.82,1396
20100601|2010-03-03 02:00,3,122.83,122.84,122.78,122.79,1964
20100601|2010-03-03 02:30,3,122.8,122.84,122.77,122.78,3924
20100601|2010-03-03 03:00,3,122.78,122.81,122.7,122.71,4070
20100601|2010-03-03 03:30,3,122.72,122.79,122.7,122.74,2847
20100601|2010-03-03 04:00,3,122.75,122.81,122.73,122.76,2344
20100601|2010-03-03 04:30,3,122.76,122.8,122.75,122.79,1216
20100601|2010-03-03 05:00,3,122.8,122.86,122.75,122.76,3930
20100601|2010-03-03 05:30,3,122.75,122.75,122.67,122.73,5347
20100601|2010-03-03 06:00,3,122.72,122.77,122.71,122.76,3120
20100601|2010-03-03 06:30,3,122.77,122.84,122.75,122.77,2400
20100601|2010-03-03 07:00,3,122.78,122.8,122.69,122.71,5590
20100601|2010-03-03 07:30,3,122.7,122.73,122.57,122.64,7731
20100601|2010-03-03 08:00,3,122.64,122.68,122.61,122.66,3630
20100601|2010-03-03 08:30,3,122.66,122.69,122.55,122.61,12561
20100601|2010-03-03 09:00,3,122.6,122.69,122.52,122.68,6723
20100601|2010-03-03 09:30,3,122.68,122.69,122.6,122.6,7524
20100601|2010-03-03 10:00,3,122.59,122.66,122.58,122.63,8866
20100601|2010-03-03 10:30,3,122.62,122.65,122.62,122.64,1274
20100601|2010-03-03 11:00,3,122.64,122.68,122.63,122.65,6231
20100601|2010-03-03 11:30,3,122.65,122.7,122.64,122.69,8160
20100601|2010-03-03 12:00,3,122.68,122.68,122.62,122.63,1375
20100601|2010-03-03 12:30,3,122.62,122.64,122.59,122.59,606
20100601|2010-03-03 13:00,3,122.59,122.6,122.57,122.6,1127
20100601|2010-03-03 13:30,3,122.61,122.66,122.58,122.64,841
20100601|2010-03-03 14:00,3,122.64,122.66,122.64,122.64,33
20100601|2010-03-03 14:30,3,122.65,122.65,122.6,122.63,137
20100601|2010-03-04 01:00,4,122.71,122.79,122.7,122.71,7158
20100601|2010-03-04 01:30,4,122.72,122.75,122.68,122.72,3052
20100601|2010-03-04 02:00,4,122.72,122.72,122.63,122.64,7886
20100601|2010-03-04 02:30,4,122.64,122.69,122.57,122.58,7599
20100601|2010-03-04 03:00,4,122.57,122.59,122.5,122.52,9073
20100601|2010-03-04 03:30,4,122.52,122.53,122.4,122.46,19987
20100601|2010-03-04 04:00,4,122.47,122.51,122.43,122.47,11652
20100601|2010-03-04 04:30,4,122.47,122.48,122.42,122.47,5189
20100601|2010-03-04 05:00,4,122.48,122.67,122.48,122.63,13270
20100601|2010-03-04 05:30,4,122.63,122.68,122.59,122.64,7720
20100601|2010-03-04 06:00,4,122.64,122.65,122.57,122.63,4550
20100601|2010-03-04 06:30,4,122.62,122.65,122.6,122.62,5676
20100601|2010-03-04 07:00,4,122.62,122.67,122.61,122.64,6141
20100601|2010-03-04 07:30,4,122.64,122.76,122.44,122.54,23087
20100601|2010-03-04 08:00,4,122.54,122.64,122.51,122.59,10755
20100601|2010-03-04 08:30,4,122.59,122.72,122.58,122.68,14014
20100601|2010-03-04 09:00,4,122.68,122.82,122.68,122.77,18077
20100601|2010-03-04 09:30,4,122.77,122.92,122.77,122.81,22198
20100601|2010-03-04 10:00,4,122.81,122.87,122.78,122.86,12738
20100601|2010-03-04 10:30,4,122.86,122.96,122.85,122.86,8499
20100601|2010-03-04 11:00,4,122.86,122.86,122.79,122.83,4264
20100601|2010-03-04 11:30,4,122.83,122.89,122.8,122.88,3637
20100601|2010-03-04 12:00,4,122.88,122.88,122.84,122.85,282
20100601|2010-03-04 12:30,4,122.86,122.89,122.86,122.89,520
20100601|2010-03-04 13:00,4,122.88,122.89,122.86,122.86,720
20100601|2010-03-04 13:30,4,122.86,122.89,122.85,122.88,597
20100601|2010-03-04 14:00,4,122.88,122.91,122.87,122.87,516
20100601|2010-03-04 14:30,4,122.87,122.88,122.82,122.82,476
20100601|2010-03-05 01:00,5,122.8,122.82,122.74,122.79,6856
20100601|2010-03-05 01:30,5,122.79,122.83,122.78,122.83,9463
20100601|2010-03-05 02:00,5,122.83,122.9,122.8,122.81,15952
20100601|2010-03-05 02:30,5,122.82,122.85,122.78,122.83,14898
20100601|2010-03-05 03:00,5,122.84,122.86,122.82,122.84,11156
20100601|2010-03-05 03:30,5,122.84,122.85,122.78,122.81,14387
20100601|2010-03-05 04:00,5,122.81,122.84,122.81,122.83,7375
20100601|2010-03-05 04:30,5,122.83,122.85,122.81,122.82,10174
20100601|2010-03-05 05:00,5,122.82,122.82,122.64,122.67,27080
20100601|2010-03-05 05:30,5,122.67,122.75,122.65,122.71,22440
20100601|2010-03-05 06:00,5,122.71,122.75,122.7,122.75,10196
20100601|2010-03-05 06:30,5,122.74,122.77,122.73,122.74,7999
20100601|2010-03-05 07:00,5,122.73,122.76,122.64,122.64,21724
20100601|2010-03-05 07:30,5,122.61,122.64,122.45,122.55,100452
20100601|2010-03-05 08:00,5,122.55,122.64,122.51,122.6,30551
20100601|2010-03-05 08:30,5,122.6,122.61,122.45,122.49,45158
20100601|2010-03-05 09:00,5,122.49,122.54,122.44,122.49,37269
20100601|2010-03-05 09:30,5,122.49,122.57,122.49,122.54,28028
20100601|2010-03-05 10:00,5,122.55,122.57,122.5,122.56,20792
20100601|2010-03-05 10:30,5,122.56,122.62,122.56,122.6,11524
20100601|2010-03-05 11:00,5,122.61,122.62,122.59,122.61,5137
20100601|2010-03-05 11:30,5,122.62,122.65,122.61,122.64,3433
20100601|2010-03-05 12:00,5,122.65,122.66,122.62,122.62,1119
20100601|2010-03-05 12:30,5,122.62,122.63,122.61,122.63,209
20100601|2010-03-05 13:00,5,122.63,122.7,122.61,122.69,2263
20100601|2010-03-05 13:30,5,122.7,122.7,122.65,122.67,799
20100601|2010-03-05 14:00,5,122.67,122.68,122.64,122.67,881
20100601|2010-03-05 14:30,5,122.67,122.7,122.64,122.66,933
20100601|2010-03-08 01:00,8,122.54,122.56,122.46,122.46,19133
20100601|2010-03-08 01:30,8,122.46,122.51,122.46,122.47,11881
20100601|2010-03-08 02:00,8,122.47,122.56,122.46,122.55,17125
20100601|2010-03-08 02:30,8,122.55,122.6,122.52,122.56,26622
20100601|2010-03-08 03:00,8,122.57,122.58,122.53,122.58,13713
20100601|2010-03-08 03:30,8,122.57,122.6,122.55,122.57,19621
20100601|2010-03-08 04:00,8,122.58,122.58,122.53,122.57,18242
20100601|2010-03-08 04:30,8,122.57,122.57,122.53,122.55,8134
20100601|2010-03-08 05:00,8,122.55,122.56,122.48,122.5,23914
20100601|2010-03-08 05:30,8,122.5,122.52,122.46,122.51,17806
20100601|2010-03-08 06:00,8,122.51,122.54,122.5,122.52,8246
20100601|2010-03-08 06:30,8,122.53,122.53,122.47,122.48,8725
20100601|2010-03-08 07:00,8,122.47,122.48,122.26,122.33,84256
20100601|2010-03-08 07:30,8,122.32,122.36,122.31,122.35,25678
20100601|2010-03-08 08:00,8,122.35,122.36,122.28,122.33,31356
20100601|2010-03-08 08:30,8,122.34,122.49,122.32,122.47,39561
20100601|2010-03-08 09:00,8,122.47,122.51,122.42,122.49,36879
20100601|2010-03-08 09:30,8,122.49,122.52,122.44,122.47,25664
20100601|2010-03-08 10:00,8,122.47,122.53,122.46,122.51,22991
20100601|2010-03-08 10:30,8,122.51,122.53,122.47,122.49,14925
20100601|2010-03-08 11:00,8,122.49,122.51,122.48,122.51,4466
20100601|2010-03-08 11:30,8,122.51,122.51,122.48,122.5,3624
20100601|2010-03-08 12:00,8,122.5,122.52,122.48,122.51,1368
20100601|2010-03-08 12:30,8,122.51,122.51,122.48,122.49,534
20100601|2010-03-08 13:00,8,122.5,122.51,122.46,122.46,685
20100601|2010-03-08 13:30,8,122.46,122.52,122.46,122.52,869
20100601|2010-03-08 14:00,8,122.52,122.52,122.5,122.51,259
20100601|2010-03-08 14:30,8,122.52,122.52,122.45,122.45,853
20100601|2010-03-09 01:00,9,122.49,122.7,122.49,122.65,45730
20100601|2010-03-09 01:30,9,122.65,122.66,122.58,122.6,24942
20100601|2010-03-09 02:00,9,122.61,122.61,122.5,122.57,30004
20100601|2010-03-09 02:30,9,122.57,122.67,122.54,122.67,35736
20100601|2010-03-09 03:00,9,122.67,122.75,122.67,122.73,61679
20100601|2010-03-09 03:30,9,122.72,122.83,122.72,122.77,67808
20100601|2010-03-09 04:00,9,122.77,122.79,122.72,122.77,24490
20100601|2010-03-09 04:30,9,122.77,122.9,122.76,122.86,57550
20100601|2010-03-09 05:00,9,122.87,122.95,122.86,122.88,41206
20100601|2010-03-09 05:30,9,122.88,122.95,122.88,122.89,24960
20100601|2010-03-09 06:00,9,122.9,122.93,122.87,122.92,17941
20100601|2010-03-09 06:30,9,122.92,122.93,122.84,122.87,25457
20100601|2010-03-09 07:00,9,122.88,123,122.85,122.95,36186
20100601|2010-03-09 07:30,9,122.95,123,122.9,122.98,38675
20100601|2010-03-09 08:00,9,122.98,123.02,122.9,122.95,33744
20100601|2010-03-09 08:30,9,122.95,122.98,122.89,122.9,41399
20100601|2010-03-09 09:00,9,122.9,122.93,122.85,122.92,41820
20100601|2010-03-09 09:30,9,122.92,123,122.86,122.87,91971
20100601|2010-03-09 10:00,9,122.86,122.89,122.79,122.81,51670
20100601|2010-03-09 10:30,9,122.81,122.82,122.76,122.79,21055
20100601|2010-03-09 11:00,9,122.77,122.83,122.77,122.81,9094
20100601|2010-03-09 11:30,9,122.8,122.81,122.76,122.79,6935
20100601|2010-03-09 12:00,9,122.79,122.8,122.76,122.78,3574
20100601|2010-03-09 12:30,9,122.78,122.8,122.78,122.78,486
20100601|2010-03-09 13:00,9,122.79,122.8,122.78,122.79,350
20100601|2010-03-09 13:30,9,122.8,122.82,122.78,122.8,1872
20100601|2010-03-09 14:00,9,122.8,122.84,122.8,122.83,1555
20100601|2010-03-09 14:30,9,122.82,122.84,122.79,122.83,1324
20100601|2010-03-10 01:00,10,122.82,122.87,122.77,122.81,24642
20100601|2010-03-10 01:30,10,122.8,122.86,122.77,122.82,12838
20100601|2010-03-10 02:00,10,122.82,122.83,122.71,122.75,41703
20100601|2010-03-10 02:30,10,122.75,122.81,122.74,122.81,20047
20100601|2010-03-10 03:00,10,122.81,122.84,122.74,122.77,30870
20100601|2010-03-10 03:30,10,122.78,122.87,122.76,122.85,35843
20100601|2010-03-10 04:00,10,122.84,122.87,122.79,122.82,25105
20100601|2010-03-10 04:30,10,122.82,122.88,122.79,122.81,26977
20100601|2010-03-10 05:00,10,122.8,122.82,122.77,122.78,13526
20100601|2010-03-10 05:30,10,122.77,122.79,122.73,122.76,26078
20100601|2010-03-10 06:00,10,122.76,122.82,122.74,122.81,17402
20100601|2010-03-10 06:30,10,122.8,122.84,122.78,122.83,16494
20100601|2010-03-10 07:00,10,122.83,122.86,122.76,122.76,38497
20100601|2010-03-10 07:30,10,122.77,122.8,122.75,122.78,22410
20100601|2010-03-10 08:00,10,122.78,122.79,122.69,122.73,36888
20100601|2010-03-10 08:30,10,122.73,122.76,122.65,122.71,59131
20100601|2010-03-10 09:00,10,122.71,122.73,122.64,122.66,43587
20100601|2010-03-10 09:30,10,122.66,122.67,122.6,122.63,48879
20100601|2010-03-10 10:00,10,122.63,122.65,122.59,122.64,38014
20100601|2010-03-10 10:30,10,122.63,122.68,122.6,122.63,38680
20100601|2010-03-10 11:00,10,122.64,122.69,122.62,122.68,18334
20100601|2010-03-10 11:30,10,122.68,122.69,122.65,122.67,6584
20100601|2010-03-10 12:00,10,122.66,122.69,122.63,122.65,6305
20100601|2010-03-10 12:30,10,122.65,122.69,122.64,122.68,1506
20100601|2010-03-10 13:00,10,122.66,122.68,122.65,122.65,600
20100601|2010-03-10 13:30,10,122.65,122.68,122.65,122.68,257
20100601|2010-03-10 14:00,10,122.68,122.7,122.67,122.7,966
20100601|2010-03-10 14:30,10,122.69,122.72,122.69,122.71,846
20100601|2010-03-11 01:00,11,122.65,122.67,122.56,122.58,22216
20100601|2010-03-11 01:30,11,122.57,122.63,122.57,122.61,12833
20100601|2010-03-11 02:00,11,122.61,122.63,122.54,122.62,28951
20100601|2010-03-11 02:30,11,122.63,122.68,122.62,122.65,22987
20100601|2010-03-11 03:00,11,122.64,122.69,122.64,122.66,19983
20100601|2010-03-11 03:30,11,122.65,122.68,122.56,122.58,36928
20100601|2010-03-11 04:00,11,122.58,122.64,122.56,122.59,35179
20100601|2010-03-11 04:30,11,122.59,122.61,122.56,122.56,23599
20100601|2010-03-11 05:00,11,122.56,122.57,122.27,122.36,126702
20100601|2010-03-11 05:30,11,122.35,122.37,122.19,122.29,89925
20100601|2010-03-11 06:00,11,122.29,122.34,122.27,122.32,26513
20100601|2010-03-11 06:30,11,122.32,122.38,122.3,122.36,21490
20100601|2010-03-11 07:00,11,122.35,122.38,122.31,122.34,27292
20100601|2010-03-11 07:30,11,122.34,122.47,122.34,122.44,64599
20100601|2010-03-11 08:00,11,122.44,122.49,122.4,122.42,30016
20100601|2010-03-11 08:30,11,122.42,122.48,122.39,122.48,37551
20100601|2010-03-11 09:00,11,122.47,122.5,122.43,122.47,35173
20100601|2010-03-11 09:30,11,122.46,122.48,122.43,122.43,26032
20100601|2010-03-11 10:00,11,122.43,122.45,122.36,122.4,41730
20100601|2010-03-11 10:30,11,122.4,122.44,122.37,122.38,19809
20100601|2010-03-11 11:00,11,122.38,122.42,122.34,122.42,10987
20100601|2010-03-11 11:30,11,122.42,122.45,122.4,122.42,6065
20100601|2010-03-11 12:00,11,122.42,122.51,122.41,122.46,9899
20100601|2010-03-11 12:30,11,122.46,122.48,122.45,122.47,2489
20100601|2010-03-11 13:00,11,122.47,122.48,122.46,122.47,751
20100601|2010-03-11 13:30,11,122.46,122.52,122.46,122.5,1848
20100601|2010-03-11 14:00,11,122.5,122.51,122.46,122.47,770
20100601|2010-03-11 14:30,11,122.47,122.5,122.46,122.49,891
20100601|2010-03-12 01:00,12,122.4,122.42,122.27,122.33,28132
20100601|2010-03-12 01:30,12,122.32,122.38,122.3,122.35,14713
20100601|2010-03-12 02:00,12,122.35,122.39,122.3,122.37,17149
20100601|2010-03-12 02:30,12,122.38,122.39,122.31,122.32,17262
20100601|2010-03-12 03:00,12,122.31,122.32,122.25,122.32,36235
20100601|2010-03-12 03:30,12,122.32,122.35,122.29,122.33,24714
20100601|2010-03-12 04:00,12,122.34,122.42,122.29,122.38,40188
20100601|2010-03-12 04:30,12,122.38,122.43,122.34,122.39,30345
20100601|2010-03-12 05:00,12,122.4,122.43,122.34,122.37,17192
20100601|2010-03-12 05:30,12,122.36,122.38,122.34,122.36,7914
20100601|2010-03-12 06:00,12,122.36,122.38,122.32,122.35,10650
20100601|2010-03-12 06:30,12,122.36,122.39,122.31,122.33,16005
20100601|2010-03-12 07:00,12,122.34,122.34,122.21,122.26,71250
20100601|2010-03-12 07:30,12,122.25,122.25,122.07,122.15,102113
20100601|2010-03-12 08:00,12,122.16,122.22,122.11,122.19,37767
20100601|2010-03-12 08:30,12,122.19,122.25,122.17,122.19,39312
20100601|2010-03-12 09:00,12,122.2,122.42,122.2,122.38,87136
20100601|2010-03-12 09:30,12,122.37,122.49,122.37,122.48,60282
20100601|2010-03-12 10:00,12,122.49,122.58,122.48,122.52,65644
20100601|2010-03-12 10:30,12,122.52,122.67,122.52,122.64,35991
20100601|2010-03-12 11:00,12,122.64,122.68,122.6,122.61,13705
20100601|2010-03-12 11:30,12,122.61,122.64,122.56,122.56,5677
20100601|2010-03-12 12:00,12,122.56,122.57,122.54,122.55,3077
20100601|2010-03-12 12:30,12,122.55,122.56,122.54,122.54,1103
20100601|2010-03-12 13:00,12,122.54,122.57,122.53,122.56,471
20100601|2010-03-12 13:30,12,122.56,122.56,122.5,122.51,1910
20100601|2010-03-12 14:00,12,122.5,122.56,122.5,122.56,787
20100601|2010-03-12 14:30,12,122.55,122.56,122.51,122.56,800
20100601|2010-03-15 02:00,15,122.55,122.62,122.52,122.59,18816
20100601|2010-03-15 02:30,15,122.59,122.66,122.58,122.62,13537
20100601|2010-03-15 03:00,15,122.62,122.62,122.53,122.6,19178
20100601|2010-03-15 03:30,15,122.61,122.66,122.59,122.61,17708
20100601|2010-03-15 04:00,15,122.61,122.77,122.61,122.75,53827
20100601|2010-03-15 04:30,15,122.75,122.76,122.68,122.72,28360
20100601|2010-03-15 05:00,15,122.71,122.72,122.65,122.67,18984
20100601|2010-03-15 05:30,15,122.66,122.7,122.65,122.68,12696
20100601|2010-03-15 06:00,15,122.68,122.73,122.67,122.7,13053
20100601|2010-03-15 06:30,15,122.69,122.73,122.65,122.67,18289
20100601|2010-03-15 07:00,15,122.66,122.7,122.66,122.67,10217
20100601|2010-03-15 07:30,15,122.68,122.72,122.63,122.69,18515
20100601|2010-03-15 08:00,15,122.68,122.73,122.66,122.68,16537
20100601|2010-03-15 08:30,15,122.68,122.71,122.64,122.68,22389
20100601|2010-03-15 09:00,15,122.68,122.7,122.65,122.65,19109
20100601|2010-03-15 09:30,15,122.64,122.7,122.63,122.66,27485
20100601|2010-03-15 10:00,15,122.66,122.73,122.65,122.69,24103
20100601|2010-03-15 10:30,15,122.69,122.7,122.65,122.68,16538
20100601|2010-03-15 11:00,15,122.68,122.76,122.65,122.67,33156
20100601|2010-03-15 11:30,15,122.67,122.7,122.67,122.69,6205
20100601|2010-03-15 12:00,15,122.69,122.7,122.65,122.66,6817
20100601|2010-03-15 12:30,15,122.66,122.67,122.63,122.66,5173
20100601|2010-03-15 13:00,15,122.65,122.7,122.65,122.69,1424
20100601|2010-03-15 13:30,15,122.7,122.71,122.68,122.69,1192
20100601|2010-03-15 14:00,15,122.69,122.72,122.69,122.71,769
20100601|2010-03-15 14:30,15,122.71,122.71,122.67,122.67,563
20100601|2010-03-15 15:00,15,122.68,122.71,122.67,122.69,181
20100601|2010-03-15 15:30,15,122.7,122.72,122.7,122.7,270
20100601|2010-03-16 02:00,16,122.71,122.72,122.64,122.7,13668
20100601|2010-03-16 02:30,16,122.7,122.7,122.61,122.64,17457
20100601|2010-03-16 03:00,16,122.65,122.65,122.57,122.58,20540
20100601|2010-03-16 03:30,16,122.57,122.62,122.55,122.61,25587
20100601|2010-03-16 04:00,16,122.61,122.62,122.58,122.59,12233
20100601|2010-03-16 04:30,16,122.6,122.61,122.56,122.59,13405
20100601|2010-03-16 05:00,16,122.58,122.58,122.52,122.53,34582
20100601|2010-03-16 05:30,16,122.53,122.56,122.45,122.49,65931
20100601|2010-03-16 06:00,16,122.49,122.55,122.49,122.52,16334
20100601|2010-03-16 06:30,16,122.52,122.59,122.51,122.59,17610
20100601|2010-03-16 07:00,16,122.59,122.66,122.56,122.65,23413
20100601|2010-03-16 07:30,16,122.66,122.68,122.62,122.65,50408
20100601|2010-03-16 08:00,16,122.65,122.69,122.63,122.68,27098
20100601|2010-03-16 08:30,16,122.68,122.78,122.68,122.72,70456
20100601|2010-03-16 09:00,16,122.72,122.85,122.71,122.82,80497
20100601|2010-03-16 09:30,16,122.81,122.92,122.74,122.82,112812
20100601|2010-03-16 10:00,16,122.82,122.87,122.76,122.79,53513
20100601|2010-03-16 10:30,16,122.79,122.88,122.77,122.86,31437
20100601|2010-03-16 11:00,16,122.86,122.87,122.82,122.86,19046
20100601|2010-03-16 11:30,16,122.85,122.89,122.84,122.87,11496
20100601|2010-03-16 12:00,16,122.87,122.93,122.87,122.91,13987
20100601|2010-03-16 12:30,16,122.91,122.92,122.86,122.87,7363
20100601|2010-03-16 13:00,16,122.87,123.01,122.86,122.94,15402
20100601|2010-03-16 13:30,16,122.94,123.24,122.93,123.11,32884
20100601|2010-03-16 14:00,16,123.11,123.13,123.07,123.1,2898
20100601|2010-03-16 14:30,16,123.09,123.12,123.07,123.12,1128
20100601|2010-03-16 15:00,16,123.11,123.12,123.09,123.1,941
20100601|2010-03-16 15:30,16,123.09,123.11,123.09,123.1,57
20100601|2010-03-17 02:00,17,123.04,123.05,122.97,123.04,30984
20100601|2010-03-17 02:30,17,123.04,123.11,122.99,123.01,47403
20100601|2010-03-17 03:00,17,123.01,123.07,122.98,123,29426
20100601|2010-03-17 03:30,17,123.01,123.02,122.96,123.01,16714
20100601|2010-03-17 04:00,17,123,123.03,122.96,122.99,17179
20100601|2010-03-17 04:30,17,122.98,123,122.94,122.95,40408
20100601|2010-03-17 05:00,17,122.95,123.09,122.94,123.07,61412
20100601|2010-03-17 05:30,17,123.07,123.15,123.06,123.13,44183
20100601|2010-03-17 06:00,17,123.12,123.14,123.09,123.1,14183
20100601|2010-03-17 06:30,17,123.1,123.21,123.07,123.2,32608
20100601|2010-03-17 07:00,17,123.21,123.21,123.14,123.16,23029
20100601|2010-03-17 07:30,17,123.15,123.22,123.15,123.16,44071
20100601|2010-03-17 08:00,17,123.17,123.29,123.13,123.25,45740
20100601|2010-03-17 08:30,17,123.25,123.36,123.25,123.27,80854
20100601|2010-03-17 09:00,17,123.27,123.29,123.23,123.27,36176
20100601|2010-03-17 09:30,17,123.27,123.31,123.22,123.29,33140
20100601|2010-03-17 10:00,17,123.29,123.3,123.2,123.26,45990
20100601|2010-03-17 10:30,17,123.25,123.27,123.15,123.17,35620
20100601|2010-03-17 11:00,17,123.17,123.25,123.13,123.22,30048
20100601|2010-03-17 11:30,17,123.22,123.23,123.16,123.18,15492
20100601|2010-03-17 12:00,17,123.17,123.19,123.13,123.13,10381
20100601|2010-03-17 12:30,17,123.13,123.17,123.11,123.12,7302
20100601|2010-03-17 13:00,17,123.12,123.13,123.1,123.13,1739
20100601|2010-03-17 13:30,17,123.13,123.19,123.12,123.18,1171
20100601|2010-03-17 14:00,17,123.18,123.19,123.15,123.16,815
20100601|2010-03-17 14:30,17,123.16,123.19,123.14,123.16,961
20100601|2010-03-17 15:00,17,123.16,123.17,123.15,123.15,193
20100601|2010-03-17 15:30,17,123.15,123.15,123.14,123.14,12
20100601|2010-03-18 02:00,18,123.26,123.28,123.2,123.25,23824
20100601|2010-03-18 02:30,18,123.25,123.26,123.2,123.21,14351
20100601|2010-03-18 03:00,18,123.21,123.25,123.17,123.18,21765
20100601|2010-03-18 03:30,18,123.17,123.25,123.16,123.19,30684
20100601|2010-03-18 04:00,18,123.19,123.22,123.14,123.16,35171
20100601|2010-03-18 04:30,18,123.16,123.23,123.12,123.22,53328
20100601|2010-03-18 05:00,18,123.21,123.39,123.2,123.29,95121
20100601|2010-03-18 05:30,18,123.3,123.36,123.25,123.26,51723
20100601|2010-03-18 06:00,18,123.27,123.28,123.21,123.23,26167
20100601|2010-03-18 06:30,18,123.22,123.29,123.22,123.28,21318
20100601|2010-03-18 07:00,18,123.29,123.33,123.26,123.27,14587
20100601|2010-03-18 07:30,18,123.29,123.37,123.17,123.21,53440
20100601|2010-03-18 08:00,18,123.21,123.26,123.19,123.22,17533
20100601|2010-03-18 08:30,18,123.21,123.27,123.17,123.23,26138
20100601|2010-03-18 09:00,18,123.23,123.29,123.16,123.21,35379
20100601|2010-03-18 09:30,18,123.21,123.24,123.13,123.2,32118
20100601|2010-03-18 10:00,18,123.2,123.21,123.04,123.08,54578
20100601|2010-03-18 10:30,18,123.08,123.1,122.98,123.08,49577
20100601|2010-03-18 11:00,18,123.09,123.14,123.03,123.05,28350
20100601|2010-03-18 11:30,18,123.05,123.09,123.03,123.05,8166
20100601|2010-03-18 12:00,18,123.05,123.06,123.03,123.05,4674
20100601|2010-03-18 12:30,18,123.05,123.08,123.03,123.04,2955
20100601|2010-03-18 13:00,18,123.04,123.05,123,123.02,1687
20100601|2010-03-18 13:30,18,123.01,123.06,122.98,123.05,1579
20100601|2010-03-18 14:00,18,123.05,123.05,122.99,123.01,975
20100601|2010-03-18 14:30,18,123,123.03,122.99,123.01,701
20100601|2010-03-18 15:00,18,123.01,123.02,123,123,199
20100601|2010-03-18 15:30,18,123,123.01,123,123.01,111
20100601|2010-03-19 02:00,19,123.06,123.07,122.91,122.93,24553
20100601|2010-03-19 02:30,19,122.93,122.96,122.87,122.95,28094
20100601|2010-03-19 03:00,19,122.95,123,122.94,122.94,22593
20100601|2010-03-19 03:30,19,122.95,123.13,122.91,123.1,52335
20100601|2010-03-19 04:00,19,123.1,123.15,123.07,123.11,33591
20100601|2010-03-19 04:30,19,123.11,123.19,123.08,123.16,46693
20100601|2010-03-19 05:00,19,123.15,123.27,123.15,123.2,48205
20100601|2010-03-19 05:30,19,123.2,123.2,123.13,123.15,29198
20100601|2010-03-19 06:00,19,123.16,123.25,123.12,123.22,34054
20100601|2010-03-19 06:30,19,123.21,123.27,123.14,123.16,32836
20100601|2010-03-19 07:00,19,123.17,123.18,122.98,123.01,57220
20100601|2010-03-19 07:30,19,123.01,123.09,123,123.02,34567
20100601|2010-03-19 08:00,19,123.02,123.1,123.01,123.09,16850
20100601|2010-03-19 08:30,19,123.09,123.1,123.04,123.09,25424
20100601|2010-03-19 09:00,19,123.08,123.24,123.04,123.2,49109
20100601|2010-03-19 09:30,19,123.2,123.25,123.17,123.18,31394
20100601|2010-03-19 10:00,19,123.18,123.26,123.17,123.22,29640
20100601|2010-03-19 10:30,19,123.21,123.25,123.16,123.19,26258
20100601|2010-03-19 11:00,19,123.2,123.26,123.16,123.23,23631
20100601|2010-03-19 11:30,19,123.24,123.25,123.18,123.2,8218
20100601|2010-03-19 12:00,19,123.2,123.27,123.19,123.25,6888
20100601|2010-03-19 12:30,19,123.24,123.24,123.2,123.21,4500
20100601|2010-03-19 13:00,19,123.21,123.22,123.17,123.17,2686
20100601|2010-03-19 13:30,19,123.17,123.18,123.11,123.12,3192
20100601|2010-03-19 14:00,19,123.12,123.13,123.1,123.12,2707
20100601|2010-03-19 14:30,19,123.12,123.16,123.11,123.14,1143
20100601|2010-03-19 15:00,19,123.15,123.15,123.12,123.15,268
20100601|2010-03-19 15:30,19,123.15,123.15,123.14,123.14,23
20100601|2010-03-22 02:00,22,123.17,123.23,123.13,123.22,11876
20100601|2010-03-22 02:30,22,123.21,123.32,123.2,123.26,19539
20100601|2010-03-22 03:00,22,123.26,123.47,123.25,123.46,51493
20100601|2010-03-22 03:30,22,123.45,123.46,123.39,123.41,27807
20100601|2010-03-22 04:00,22,123.42,123.48,123.41,123.43,25700
20100601|2010-03-22 04:30,22,123.42,123.45,123.4,123.42,22261
20100601|2010-03-22 05:00,22,123.42,123.44,123.38,123.4,20982
20100601|2010-03-22 05:30,22,123.4,123.44,123.39,123.4,16101
20100601|2010-03-22 06:00,22,123.39,123.42,123.34,123.37,23299
20100601|2010-03-22 06:30,22,123.38,123.45,123.36,123.43,14110
20100601|2010-03-22 07:00,22,123.43,123.44,123.38,123.38,12131
20100601|2010-03-22 07:30,22,123.38,123.46,123.36,123.45,15724
20100601|2010-03-22 08:00,22,123.45,123.69,123.43,123.67,121700
20100601|2010-03-22 08:30,22,123.67,123.67,123.59,123.62,53777
20100601|2010-03-22 09:00,22,123.62,123.63,123.52,123.54,38100
20100601|2010-03-22 09:30,22,123.54,123.57,123.52,123.57,23030
20100601|2010-03-22 10:00,22,123.56,123.6,123.55,123.58,23830
20100601|2010-03-22 10:30,22,123.59,123.63,123.57,123.62,21508
20100601|2010-03-22 11:00,22,123.61,123.69,123.56,123.56,35925
20100601|2010-03-22 11:30,22,123.56,123.62,123.55,123.59,15854
20100601|2010-03-22 12:00,22,123.59,123.64,123.58,123.62,11181
20100601|2010-03-22 12:30,22,123.61,123.62,123.59,123.59,3030
20100601|2010-03-22 13:00,22,123.59,123.62,123.58,123.61,1488
20100601|2010-03-22 13:30,22,123.61,123.62,123.56,123.57,1413
20100601|2010-03-22 14:00,22,123.57,123.58,123.56,123.57,522
20100601|2010-03-22 14:30,22,123.57,123.61,123.57,123.61,452
20100601|2010-03-22 15:00,22,123.61,123.62,123.6,123.62,217
20100601|2010-03-22 15:30,22,123.61,123.63,123.57,123.58,755
20100601|2010-03-23 02:00,23,123.56,123.66,123.54,123.66,21861
20100601|2010-03-23 02:30,23,123.66,123.74,123.63,123.72,29830
20100601|2010-03-23 03:00,23,123.72,123.73,123.62,123.63,34233
20100601|2010-03-23 03:30,23,123.62,123.63,123.53,123.6,47135
20100601|2010-03-23 04:00,23,123.59,123.63,123.53,123.55,30790
20100601|2010-03-23 04:30,23,123.56,123.69,123.55,123.66,35822
20100601|2010-03-23 05:00,23,123.65,123.67,123.61,123.65,17510
20100601|2010-03-23 05:30,23,123.65,123.68,123.64,123.66,13968
20100601|2010-03-23 06:00,23,123.66,123.68,123.61,123.66,12977
20100601|2010-03-23 06:30,23,123.66,123.72,123.66,123.7,19361
20100601|2010-03-23 07:00,23,123.7,123.71,123.65,123.66,14870
20100601|2010-03-23 07:30,23,123.67,123.69,123.62,123.66,16981
20100601|2010-03-23 08:00,23,123.66,123.7,123.63,123.66,23106
20100601|2010-03-23 08:30,23,123.66,123.71,123.64,123.67,34333
20100601|2010-03-23 09:00,23,123.67,123.68,123.61,123.66,56113
20100601|2010-03-23 09:30,23,123.66,123.72,123.65,123.69,34250
20100601|2010-03-23 10:00,23,123.7,123.78,123.69,123.73,40319
20100601|2010-03-23 10:30,23,123.73,123.78,123.71,123.72,31962
20100601|2010-03-23 11:00,23,123.72,123.74,123.65,123.7,45210
20100601|2010-03-23 11:30,23,123.69,123.73,123.68,123.72,7804
20100601|2010-03-23 12:00,23,123.72,123.73,123.68,123.7,7995
20100601|2010-03-23 12:30,23,123.69,123.71,123.67,123.7,3817
20100601|2010-03-23 13:00,23,123.71,123.71,123.65,123.66,2158
20100601|2010-03-23 13:30,23,123.66,123.68,123.65,123.67,1351
20100601|2010-03-23 14:00,23,123.67,123.68,123.64,123.66,1482
20100601|2010-03-23 14:30,23,123.66,123.68,123.64,123.65,1102
20100601|2010-03-23 15:00,23,123.65,123.66,123.64,123.65,649
20100601|2010-03-23 15:30,23,123.65,123.66,123.65,123.65,35
20100601|2010-03-24 02:00,24,123.66,123.68,123.58,123.61,24872
20100601|2010-03-24 02:30,24,123.61,123.74,123.61,123.74,19973
20100601|2010-03-24 03:00,24,123.74,123.76,123.67,123.68,28817
20100601|2010-03-24 03:30,24,123.68,123.74,123.63,123.7,41444
20100601|2010-03-24 04:00,24,123.7,123.7,123.48,123.55,113894
20100601|2010-03-24 04:30,24,123.55,123.58,123.51,123.57,29570
20100601|2010-03-24 05:00,24,123.56,123.74,123.55,123.7,95914
20100601|2010-03-24 05:30,24,123.7,123.77,123.63,123.65,36271
20100601|2010-03-24 06:00,24,123.65,123.7,123.6,123.62,24809
20100601|2010-03-24 06:30,24,123.63,123.67,123.61,123.65,13803
20100601|2010-03-24 07:00,24,123.64,123.66,123.49,123.53,39433
20100601|2010-03-24 07:30,24,123.54,123.57,123.39,123.43,99169
20100601|2010-03-24 08:00,24,123.43,123.47,123.34,123.41,84585
20100601|2010-03-24 08:30,24,123.41,123.43,123.25,123.41,99873
20100601|2010-03-24 09:00,24,123.42,123.48,123.4,123.46,58688
20100601|2010-03-24 09:30,24,123.47,123.49,123.43,123.46,30076
20100601|2010-03-24 10:00,24,123.46,123.57,123.45,123.54,52050
20100601|2010-03-24 10:30,24,123.53,123.59,123.51,123.54,37878
20100601|2010-03-24 11:00,24,123.55,123.56,123.49,123.51,30191
20100601|2010-03-24 11:30,24,123.51,123.52,123.47,123.49,21063
20100601|2010-03-24 12:00,24,123.48,123.5,123.25,123.36,50157
20100601|2010-03-24 12:30,24,123.36,123.38,123.32,123.37,9912
20100601|2010-03-24 13:00,24,123.37,123.42,123.37,123.38,2702
20100601|2010-03-24 13:30,24,123.37,123.38,123.31,123.31,1858
20100601|2010-03-24 14:00,24,123.31,123.34,123.3,123.31,857
20100601|2010-03-24 14:30,24,123.32,123.32,123.3,123.3,291
20100601|2010-03-24 15:00,24,123.3,123.31,123.24,123.26,1245
20100601|2010-03-24 15:30,24,123.26,123.27,123.25,123.25,162
20100601|2010-03-25 02:00,25,123.28,123.36,123.22,123.24,27601
20100601|2010-03-25 02:30,25,123.24,123.33,123.22,123.3,21351
20100601|2010-03-25 03:00,25,123.3,123.34,123.06,123.07,80992
20100601|2010-03-25 03:30,25,123.08,123.17,123.04,123.11,70610
20100601|2010-03-25 04:00,25,123.1,123.18,123.09,123.15,41821
20100601|2010-03-25 04:30,25,123.14,123.2,123.1,123.15,36406
20100601|2010-03-25 05:00,25,123.15,123.19,123.12,123.18,27905
20100601|2010-03-25 05:30,25,123.18,123.18,123.14,123.14,17374
20100601|2010-03-25 06:00,25,123.14,123.15,123.04,123.1,47484
20100601|2010-03-25 06:30,25,123.11,123.19,123.1,123.17,15587
20100601|2010-03-25 07:00,25,123.16,123.26,123.16,123.24,44024
20100601|2010-03-25 07:30,25,123.24,123.24,123.13,123.16,43745
20100601|2010-03-25 08:00,25,123.15,123.19,123.12,123.17,25623
20100601|2010-03-25 08:30,25,123.17,123.18,123.07,123.17,42426
20100601|2010-03-25 09:00,25,123.17,123.18,123.11,123.17,38015
20100601|2010-03-25 09:30,25,123.16,123.21,123.13,123.14,38170
20100601|2010-03-25 10:00,25,123.15,123.17,123.08,123.08,30191
20100601|2010-03-25 10:30,25,123.08,123.09,122.96,123.02,80810
20100601|2010-03-25 11:00,25,123.03,123.04,122.8,122.89,109285
20100601|2010-03-25 11:30,25,122.88,122.98,122.88,122.93,26075
20100601|2010-03-25 12:00,25,122.93,122.94,122.53,122.58,77694
20100601|2010-03-25 12:30,25,122.58,122.68,122.57,122.66,21344
20100601|2010-03-25 13:00,25,122.66,122.68,122.6,122.67,6528
20100601|2010-03-25 13:30,25,122.67,122.69,122.64,122.67,3431
20100601|2010-03-25 14:00,25,122.67,122.67,122.62,122.66,1614
20100601|2010-03-25 14:30,25,122.67,122.73,122.66,122.73,2315
20100601|2010-03-25 15:00,25,122.73,122.73,122.69,122.7,478
20100601|2010-03-25 15:30,25,122.7,122.71,122.69,122.7,91
20100601|2010-03-26 02:00,26,122.77,122.8,122.73,122.75,28476
20100601|2010-03-26 02:30,26,122.76,122.76,122.64,122.65,27694
20100601|2010-03-26 03:00,26,122.64,122.82,122.62,122.81,45838
20100601|2010-03-26 03:30,26,122.81,122.82,122.74,122.78,33654
20100601|2010-03-26 04:00,26,122.77,122.8,122.68,122.73,34263
20100601|2010-03-26 04:30,26,122.73,122.81,122.7,122.77,28801
20100601|2010-03-26 05:00,26,122.77,122.79,122.7,122.76,39087
20100601|2010-03-26 05:30,26,122.76,122.8,122.72,122.73,24996
20100601|2010-03-26 06:00,26,122.73,122.76,122.67,122.7,28215
20100601|2010-03-26 06:30,26,122.69,122.74,122.67,122.73,24630
20100601|2010-03-26 07:00,26,122.73,122.78,122.68,122.68,28973
20100601|2010-03-26 07:30,26,122.68,122.71,122.62,122.68,53183
20100601|2010-03-26 08:00,26,122.68,122.68,122.6,122.63,34812
20100601|2010-03-26 08:30,26,122.63,122.69,122.62,122.68,35375
20100601|2010-03-26 09:00,26,122.68,122.76,122.65,122.72,46514
20100601|2010-03-26 09:30,26,122.72,122.8,122.68,122.78,52278
20100601|2010-03-26 10:00,26,122.78,122.88,122.76,122.82,61458
20100601|2010-03-26 10:30,26,122.81,122.83,122.72,122.76,30525
20100601|2010-03-26 11:00,26,122.76,122.81,122.72,122.8,23050
20100601|2010-03-26 11:30,26,122.8,122.84,122.79,122.83,10298
20100601|2010-03-26 12:00,26,122.83,122.87,122.79,122.82,8439
20100601|2010-03-26 12:30,26,122.82,122.83,122.8,122.8,1537
20100601|2010-03-26 13:00,26,122.8,122.82,122.79,122.79,1529
20100601|2010-03-26 13:30,26,122.78,122.8,122.75,122.78,1655
20100601|2010-03-26 14:00,26,122.78,122.82,122.78,122.82,474
20100601|2010-03-26 14:30,26,122.81,122.82,122.8,122.81,503
20100601|2010-03-26 15:00,26,122.82,122.83,122.81,122.81,137
20100601|2010-03-26 15:30,26,122.82,122.83,122.82,122.82,3
20100601|2010-03-29 01:00,29,122.74,122.75,122.67,122.71,14101
20100601|2010-03-29 01:30,29,122.72,122.78,122.7,122.74,9299
20100601|2010-03-29 02:00,29,122.73,122.74,122.63,122.69,26557
20100601|2010-03-29 02:30,29,122.68,122.7,122.63,122.63,22107
20100601|2010-03-29 03:00,29,122.63,122.71,122.62,122.7,16176
20100601|2010-03-29 03:30,29,122.71,122.75,122.7,122.75,19967
20100601|2010-03-29 04:00,29,122.75,122.78,122.67,122.76,27360
20100601|2010-03-29 04:30,29,122.77,122.83,122.75,122.77,31022
20100601|2010-03-29 05:00,29,122.77,122.83,122.75,122.78,20850
20100601|2010-03-29 05:30,29,122.78,122.8,122.75,122.79,11913
20100601|2010-03-29 06:00,29,122.79,122.81,122.76,122.79,14248
20100601|2010-03-29 06:30,29,122.79,122.82,122.75,122.76,12280
20100601|2010-03-29 07:00,29,122.76,122.8,122.74,122.76,15688
20100601|2010-03-29 07:30,29,122.77,122.99,122.75,122.94,76058
20100601|2010-03-29 08:00,29,122.95,123.1,122.91,123.1,80728
20100601|2010-03-29 08:30,29,123.09,123.13,123.06,123.08,56511
20100601|2010-03-29 09:00,29,123.08,123.09,123.01,123.04,42637
20100601|2010-03-29 09:30,29,123.04,123.06,122.99,123,30165
20100601|2010-03-29 10:00,29,123,123.03,122.95,122.98,34367
20100601|2010-03-29 10:30,29,122.98,122.98,122.92,122.95,16163
20100601|2010-03-29 11:00,29,122.94,122.97,122.92,122.94,9560
20100601|2010-03-29 11:30,29,122.94,122.96,122.92,122.94,5171
20100601|2010-03-29 12:00,29,122.93,122.95,122.93,122.94,1711
20100601|2010-03-29 12:30,29,122.94,123,122.94,122.99,2191
20100601|2010-03-29 13:00,29,122.99,122.99,122.93,122.98,2503
20100601|2010-03-29 13:30,29,122.98,123,122.96,122.96,1286
20100601|2010-03-29 14:00,29,122.97,122.99,122.94,122.97,880
20100601|2010-03-29 14:30,29,122.98,122.99,122.94,122.99,1201
20100601|2010-03-30 01:00,30,122.92,122.96,122.85,122.88,18819
20100601|2010-03-30 01:30,30,122.88,122.92,122.84,122.87,12406
20100601|2010-03-30 02:00,30,122.87,122.9,122.77,122.85,40204
20100601|2010-03-30 02:30,30,122.84,122.97,122.83,122.93,29092
20100601|2010-03-30 03:00,30,122.94,123.03,122.91,122.95,47477
20100601|2010-03-30 03:30,30,122.95,123.11,122.92,123.07,49673
20100601|2010-03-30 04:00,30,123.07,123.09,123.01,123.07,36734
20100601|2010-03-30 04:30,30,123.07,123.21,123.06,123.16,76146
20100601|2010-03-30 05:00,30,123.16,123.16,123.11,123.14,20646
20100601|2010-03-30 05:30,30,123.14,123.16,123.12,123.15,13201
20100601|2010-03-30 06:00,30,123.15,123.19,123.13,123.17,14409
20100601|2010-03-30 06:30,30,123.17,123.27,123.14,123.24,37043
20100601|2010-03-30 07:00,30,123.24,123.28,123.17,123.19,29129
20100601|2010-03-30 07:30,30,123.2,123.23,123.17,123.18,23263
20100601|2010-03-30 08:00,30,123.18,123.18,123.1,123.11,37960
20100601|2010-03-30 08:30,30,123.11,123.15,123.04,123.08,52226
20100601|2010-03-30 09:00,30,123.07,123.25,123.07,123.21,60627
20100601|2010-03-30 09:30,30,123.21,123.21,123.06,123.08,63384
20100601|2010-03-30 10:00,30,123.08,123.23,123.08,123.18,41431
20100601|2010-03-30 10:30,30,123.18,123.26,123.18,123.24,27741
20100601|2010-03-30 11:00,30,123.23,123.25,123.21,123.23,10909
20100601|2010-03-30 11:30,30,123.22,123.29,123.22,123.27,6998
20100601|2010-03-30 12:00,30,123.27,123.32,123.27,123.28,5957
20100601|2010-03-30 12:30,30,123.28,123.29,123.24,123.25,1354
20100601|2010-03-30 13:00,30,123.25,123.26,123.24,123.24,755
20100601|2010-03-30 13:30,30,123.25,123.25,123.23,123.24,1010
20100601|2010-03-30 14:00,30,123.24,123.27,123.22,123.27,1380
20100601|2010-03-30 14:30,30,123.26,123.3,123.26,123.29,645
20100601|2010-03-31 01:00,31,123.25,123.27,123.18,123.21,20401
20100601|2010-03-31 01:30,31,123.22,123.28,123.22,123.28,15252
20100601|2010-03-31 02:00,31,123.27,123.35,123.27,123.29,31405
20100601|2010-03-31 02:30,31,123.3,123.32,123.27,123.29,25072
20100601|2010-03-31 03:00,31,123.29,123.34,123.24,123.26,25669
20100601|2010-03-31 03:30,31,123.26,123.37,123.26,123.31,35713
20100601|2010-03-31 04:00,31,123.3,123.38,123.25,123.28,45903
20100601|2010-03-31 04:30,31,123.27,123.33,123.27,123.29,22775
20100601|2010-03-31 05:00,31,123.29,123.31,123.26,123.28,17086
20100601|2010-03-31 05:30,31,123.28,123.32,123.27,123.29,12567
20100601|2010-03-31 06:00,31,123.29,123.3,123.27,123.28,7925
20100601|2010-03-31 06:30,31,123.27,123.3,123.24,123.28,17387
20100601|2010-03-31 07:00,31,123.28,123.46,123.25,123.39,86449
20100601|2010-03-31 07:30,31,123.39,123.5,123.39,123.46,67023
20100601|2010-03-31 08:00,31,123.46,123.5,123.43,123.44,57939
20100601|2010-03-31 08:30,31,123.43,123.52,123.41,123.49,49569
20100601|2010-03-31 09:00,31,123.5,123.5,123.42,123.42,46164
20100601|2010-03-31 09:30,31,123.42,123.43,123.28,123.3,67394
20100601|2010-03-31 10:00,31,123.29,123.38,123.29,123.33,88864
20100601|2010-03-31 10:30,31,123.33,123.36,123.3,123.36,18615
20100601|2010-03-31 11:00,31,123.35,123.41,123.35,123.38,12537
20100601|2010-03-31 11:30,31,123.37,123.44,123.37,123.4,8346
20100601|2010-03-31 12:00,31,123.4,123.42,123.37,123.42,2513
20100601|2010-03-31 12:30,31,123.41,123.43,123.4,123.43,2832
20100601|2010-03-31 13:00,31,123.42,123.43,123.41,123.41,1764
20100601|2010-03-31 13:30,31,123.41,123.42,123.4,123.41,863
20100601|2010-03-31 14:00,31,123.41,123.41,123.37,123.4,1170
20100601|2010-03-31 14:30,31,123.39,123.42,123.38,123.41,1018
20100601|2010-04-01 01:00,1,123.38,123.42,123.33,123.37,17376
20100601|2010-04-01 01:30,1,123.36,123.37,123.32,123.34,11002
20100601|2010-04-01 02:00,1,123.34,123.36,123.27,123.3,26630
20100601|2010-04-01 02:30,1,123.3,123.33,123.26,123.3,20592
20100601|2010-04-01 03:00,1,123.29,123.31,123.27,123.29,16267
20100601|2010-04-01 03:30,1,123.29,123.38,123.28,123.31,58234
20100601|2010-04-01 04:00,1,123.31,123.35,123.19,123.22,50200
20100601|2010-04-01 04:30,1,123.21,123.26,123.13,123.23,45198
20100601|2010-04-01 05:00,1,123.24,123.3,123.21,123.25,28613
20100601|2010-04-01 05:30,1,123.25,123.45,123.24,123.42,47134
20100601|2010-04-01 06:00,1,123.42,123.42,123.35,123.39,16827
20100601|2010-04-01 06:30,1,123.39,123.39,123.32,123.38,16589
20100601|2010-04-01 07:00,1,123.37,123.38,123.32,123.34,19105
20100601|2010-04-01 07:30,1,123.35,123.44,123.34,123.4,36404
20100601|2010-04-01 08:00,1,123.4,123.45,123.32,123.34,26009
20100601|2010-04-01 08:30,1,123.33,123.37,123.3,123.35,23408
20100601|2010-04-01 09:00,1,123.35,123.35,123.24,123.33,51041
20100601|2010-04-01 09:30,1,123.32,123.36,123.28,123.35,25002
20100601|2010-04-01 10:00,1,123.36,123.46,123.35,123.44,51392
20100601|2010-04-01 10:30,1,123.44,123.47,123.41,123.46,16135
20100601|2010-04-01 11:00,1,123.47,123.5,123.43,123.49,11046
20100601|2010-04-01 11:30,1,123.49,123.5,123.47,123.47,3989
20100601|2010-04-01 12:00,1,123.47,123.48,123.43,123.45,2256
20100601|2010-04-01 12:30,1,123.44,123.47,123.42,123.45,1025
20100601|2010-04-01 13:00,1,123.45,123.49,123.44,123.49,490
20100601|2010-04-01 13:30,1,123.49,123.5,123.46,123.47,798
20100601|2010-04-01 14:00,1,123.48,123.48,123.44,123.44,872
20100601|2010-04-01 14:30,1,123.45,123.48,123.44,123.48,740
20100601|2010-04-06 01:00,6,122.98,122.99,122.54,122.7,104165
20100601|2010-04-06 01:30,6,122.69,122.79,122.65,122.78,42119
20100601|2010-04-06 02:00,6,122.76,122.85,122.74,122.79,51468
20100601|2010-04-06 02:30,6,122.78,122.87,122.76,122.86,36818
20100601|2010-04-06 03:00,6,122.87,122.87,122.75,122.79,34464
20100601|2010-04-06 03:30,6,122.79,122.87,122.77,122.85,26490
20100601|2010-04-06 04:00,6,122.85,122.92,122.77,122.91,45952
20100601|2010-04-06 04:30,6,122.92,122.96,122.88,122.93,43826
20100601|2010-04-06 05:00,6,122.92,122.95,122.88,122.89,19402
20100601|2010-04-06 05:30,6,122.89,122.89,122.82,122.84,19144
20100601|2010-04-06 06:00,6,122.84,122.9,122.83,122.88,13718
20100601|2010-04-06 06:30,6,122.88,122.9,122.85,122.88,14276
20100601|2010-04-06 07:00,6,122.88,123.11,122.87,123.09,87029
20100601|2010-04-06 07:30,6,123.09,123.18,123.07,123.16,66630
20100601|2010-04-06 08:00,6,123.15,123.17,123.07,123.11,36050
20100601|2010-04-06 08:30,6,123.11,123.13,123.03,123.1,42196
20100601|2010-04-06 09:00,6,123.1,123.13,123.07,123.09,29742
20100601|2010-04-06 09:30,6,123.09,123.09,122.93,122.94,42716
20100601|2010-04-06 10:00,6,122.95,122.95,122.85,122.86,47268
20100601|2010-04-06 10:30,6,122.86,122.88,122.84,122.85,13385
20100601|2010-04-06 11:00,6,122.85,122.9,122.84,122.86,9144
20100601|2010-04-06 11:30,6,122.86,122.92,122.85,122.88,6570
20100601|2010-04-06 12:00,6,122.88,122.9,122.84,122.84,4250
20100601|2010-04-06 12:30,6,122.84,122.88,122.82,122.88,2286
20100601|2010-04-06 13:00,6,122.89,122.94,122.84,122.9,2039
20100601|2010-04-06 13:30,6,122.89,122.89,122.83,122.87,1103
20100601|2010-04-06 14:00,6,122.86,122.9,122.85,122.89,292
20100601|2010-04-06 14:30,6,122.89,122.94,122.88,122.93,796
20100601|2010-04-07 01:00,7,122.88,122.9,122.83,122.86,19101
20100601|2010-04-07 01:30,7,122.86,123.03,122.84,123.03,21918
20100601|2010-04-07 02:00,7,123.03,123.23,123.02,123.13,84842
20100601|2010-04-07 02:30,7,123.13,123.18,123.12,123.13,20618
20100601|2010-04-07 03:00,7,123.13,123.15,123.06,123.06,33864
20100601|2010-04-07 03:30,7,123.06,123.14,123.06,123.14,21417
20100601|2010-04-07 04:00,7,123.14,123.24,123.13,123.19,46052
20100601|2010-04-07 04:30,7,123.18,123.19,123.08,123.08,33254
20100601|2010-04-07 05:00,7,123.08,123.19,123.08,123.18,28155
20100601|2010-04-07 05:30,7,123.18,123.19,123.11,123.14,13022
20100601|2010-04-07 06:00,7,123.14,123.3,123.13,123.29,40247
20100601|2010-04-07 06:30,7,123.29,123.32,123.26,123.26,41375
20100601|2010-04-07 07:00,7,123.26,123.3,123.22,123.27,27041
20100601|2010-04-07 07:30,7,123.28,123.29,123.22,123.25,29219
20100601|2010-04-07 08:00,7,123.24,123.29,123.22,123.24,44813
20100601|2010-04-07 08:30,7,123.23,123.26,123.18,123.26,42280
20100601|2010-04-07 09:00,7,123.25,123.32,123.13,123.16,69466
20100601|2010-04-07 09:30,7,123.16,123.19,123.1,123.12,52600
20100601|2010-04-07 10:00,7,123.11,123.17,123.09,123.14,36948
20100601|2010-04-07 10:30,7,123.15,123.19,123.14,123.17,17956
20100601|2010-04-07 11:00,7,123.17,123.21,123.16,123.2,10235
20100601|2010-04-07 11:30,7,123.2,123.25,123.19,123.23,9405
20100601|2010-04-07 12:00,7,123.22,123.34,123.22,123.29,16780
20100601|2010-04-07 12:30,7,123.28,123.35,123.28,123.33,5176
20100601|2010-04-07 13:00,7,123.33,123.35,123.3,123.33,3300
20100601|2010-04-07 13:30,7,123.33,123.39,123.33,123.36,5119
20100601|2010-04-07 14:00,7,123.37,123.41,123.36,123.4,2342
20100601|2010-04-07 14:30,7,123.39,123.4,123.36,123.38,1235
20100601|2010-04-08 01:00,8,123.28,123.46,123.27,123.43,27322
20100601|2010-04-08 01:30,8,123.43,123.49,123.37,123.45,23728
20100601|2010-04-08 02:00,8,123.44,123.46,123.35,123.43,37991
20100601|2010-04-08 02:30,8,123.43,123.58,123.42,123.5,76439
20100601|2010-04-08 03:00,8,123.5,123.59,123.49,123.55,32010
20100601|2010-04-08 03:30,8,123.55,123.58,123.49,123.52,33637
20100601|2010-04-08 04:00,8,123.52,123.56,123.46,123.54,32288
20100601|2010-04-08 04:30,8,123.54,123.54,123.4,123.46,44116
20100601|2010-04-08 05:00,8,123.47,123.48,123.43,123.44,15117
20100601|2010-04-08 05:30,8,123.45,123.47,123.43,123.45,9709
20100601|2010-04-08 06:00,8,123.46,123.51,123.45,123.51,14230
20100601|2010-04-08 06:30,8,123.5,123.56,123.49,123.51,29214
20100601|2010-04-08 07:00,8,123.51,123.52,123.46,123.49,20935
20100601|2010-04-08 07:30,8,123.5,123.54,123.35,123.39,57033
20100601|2010-04-08 08:00,8,123.39,123.45,123.37,123.43,35525
20100601|2010-04-08 08:30,8,123.43,123.6,123.43,123.49,78849
20100601|2010-04-08 09:00,8,123.49,123.5,123.42,123.45,43492
20100601|2010-04-08 09:30,8,123.45,123.51,123.42,123.48,21984
20100601|2010-04-08 10:00,8,123.48,123.5,123.42,123.43,22384
20100601|2010-04-08 10:30,8,123.43,123.45,123.4,123.41,15773
20100601|2010-04-08 11:00,8,123.41,123.44,123.4,123.43,8735
20100601|2010-04-08 11:30,8,123.44,123.44,123.36,123.36,9520
20100601|2010-04-08 12:00,8,123.37,123.44,123.33,123.36,7028
20100601|2010-04-08 12:30,8,123.37,123.39,123.3,123.32,2379
20100601|2010-04-08 13:00,8,123.31,123.37,123.3,123.32,1793
20100601|2010-04-08 13:30,8,123.31,123.32,123.29,123.3,1174
20100601|2010-04-08 14:00,8,123.3,123.32,123.29,123.29,1281
20100601|2010-04-08 14:30,8,123.3,123.3,123.28,123.29,896
20100601|2010-04-09 01:00,9,123.32,123.32,123.23,123.27,17312
20100601|2010-04-09 01:30,9,123.28,123.36,123.25,123.34,12102
20100601|2010-04-09 02:00,9,123.35,123.35,123.25,123.26,18984
20100601|2010-04-09 02:30,9,123.26,123.27,123.14,123.23,62427
20100601|2010-04-09 03:00,9,123.24,123.28,123.21,123.24,18222
20100601|2010-04-09 03:30,9,123.23,123.24,123.12,123.17,42602
20100601|2010-04-09 04:00,9,123.17,123.18,123.07,123.14,41334
20100601|2010-04-09 04:30,9,123.14,123.2,123.1,123.11,39504
20100601|2010-04-09 05:00,9,123.11,123.19,123.09,123.17,17935
20100601|2010-04-09 05:30,9,123.17,123.23,123.16,123.23,19118
20100601|2010-04-09 06:00,9,123.23,123.28,123.19,123.22,23038
20100601|2010-04-09 06:30,9,123.22,123.25,123.18,123.22,18742
20100601|2010-04-09 07:00,9,123.22,123.24,123.07,123.07,36066
20100601|2010-04-09 07:30,9,123.07,123.17,123.06,123.16,48639
20100601|2010-04-09 08:00,9,123.16,123.24,123.11,123.11,39566
20100601|2010-04-09 08:30,9,123.12,123.13,122.75,122.76,181834
20100601|2010-04-09 09:00,9,122.76,123.04,122.71,122.91,108614
20100601|2010-04-09 09:30,9,122.91,122.94,122.79,122.87,65321
20100601|2010-04-09 10:00,9,122.88,122.9,122.76,122.8,37217
20100601|2010-04-09 10:30,9,122.8,122.85,122.78,122.83,16733
20100601|2010-04-09 11:00,9,122.83,122.85,122.75,122.78,15172
20100601|2010-04-09 11:30,9,122.78,122.9,122.76,122.9,9048
20100601|2010-04-09 12:00,9,122.9,122.91,122.86,122.86,1432
20100601|2010-04-09 12:30,9,122.87,122.89,122.86,122.89,498
20100601|2010-04-09 13:00,9,122.89,122.92,122.88,122.91,1239
20100601|2010-04-09 13:30,9,122.91,122.91,122.83,122.87,1928
20100601|2010-04-09 14:00,9,122.87,122.92,122.87,122.91,663
20100601|2010-04-09 14:30,9,122.9,122.91,122.82,122.82,1849
20100601|2010-04-12 01:00,12,122.53,122.53,122.11,122.35,80757
20100601|2010-04-12 01:30,12,122.35,122.41,122.26,122.38,36598
20100601|2010-04-12 02:00,12,122.38,122.42,122.34,122.35,39792
20100601|2010-04-12 02:30,12,122.34,122.46,122.32,122.44,40822
20100601|2010-04-12 03:00,12,122.45,122.51,122.4,122.46,50876
20100601|2010-04-12 03:30,12,122.46,122.59,122.42,122.55,52226
20100601|2010-04-12 04:00,12,122.55,122.59,122.51,122.53,34838
20100601|2010-04-12 04:30,12,122.53,122.59,122.53,122.56,23070
20100601|2010-04-12 05:00,12,122.56,122.58,122.52,122.57,14159
20100601|2010-04-12 05:30,12,122.57,122.65,122.55,122.63,38597
20100601|2010-04-12 06:00,12,122.62,122.7,122.62,122.64,28897
20100601|2010-04-12 06:30,12,122.63,122.65,122.61,122.61,12704
20100601|2010-04-12 07:00,12,122.61,122.66,122.58,122.64,20655
20100601|2010-04-12 07:30,12,122.64,122.72,122.63,122.7,36161
20100601|2010-04-12 08:00,12,122.71,122.77,122.64,122.74,44122
20100601|2010-04-12 08:30,12,122.74,122.78,122.68,122.73,54342
20100601|2010-04-12 09:00,12,122.73,122.76,122.67,122.75,40772
20100601|2010-04-12 09:30,12,122.75,122.77,122.65,122.69,36552
20100601|2010-04-12 10:00,12,122.69,122.72,122.63,122.67,32943
20100601|2010-04-12 10:30,12,122.67,122.71,122.66,122.7,17096
20100601|2010-04-12 11:00,12,122.69,122.72,122.68,122.72,9101
20100601|2010-04-12 11:30,12,122.71,122.73,122.7,122.71,5730
20100601|2010-04-12 12:00,12,122.71,122.71,122.67,122.68,3005
20100601|2010-04-12 12:30,12,122.68,122.72,122.67,122.72,625
20100601|2010-04-12 13:00,12,122.72,122.75,122.69,122.69,2238
20100601|2010-04-12 13:30,12,122.7,122.7,122.68,122.68,1059
20100601|2010-04-12 14:00,12,122.69,122.72,122.68,122.72,236
20100601|2010-04-12 14:30,12,122.73,122.75,122.7,122.73,967
20100601|2010-04-13 01:00,13,122.7,122.79,122.7,122.77,27388
20100601|2010-04-13 01:30,13,122.76,122.79,122.72,122.77,22507
20100601|2010-04-13 02:00,13,122.78,122.78,122.67,122.72,39259
20100601|2010-04-13 02:30,13,122.72,122.72,122.64,122.68,37420
20100601|2010-04-13 03:00,13,122.68,122.69,122.62,122.68,48298
20100601|2010-04-13 03:30,13,122.68,122.75,122.67,122.74,30580
20100601|2010-04-13 04:00,13,122.74,122.83,122.7,122.74,69720
20100601|2010-04-13 04:30,13,122.74,122.86,122.74,122.79,46977
20100601|2010-04-13 05:00,13,122.79,122.8,122.73,122.74,12208
20100601|2010-04-13 05:30,13,122.74,122.75,122.71,122.74,9397
20100601|2010-04-13 06:00,13,122.74,122.77,122.72,122.76,10988
20100601|2010-04-13 06:30,13,122.76,122.83,122.76,122.8,22764
20100601|2010-04-13 07:00,13,122.81,122.81,122.74,122.76,23834
20100601|2010-04-13 07:30,13,122.76,123.01,122.75,123,106761
20100601|2010-04-13 08:00,13,123,123.02,122.94,122.97,65846
20100601|2010-04-13 08:30,13,122.96,123.13,122.96,123.11,117157
20100601|2010-04-13 09:00,13,123.1,123.11,123.04,123.07,48783
20100601|2010-04-13 09:30,13,123.07,123.07,122.97,122.98,45331
20100601|2010-04-13 10:00,13,122.98,123.02,122.95,122.98,29833
20100601|2010-04-13 10:30,13,122.98,123.03,122.97,123.01,14171
20100601|2010-04-13 11:00,13,123.01,123.03,122.98,122.99,8324
20100601|2010-04-13 11:30,13,122.99,123.02,122.98,122.98,5500
20100601|2010-04-13 12:00,13,122.98,122.99,122.95,122.98,2718
20100601|2010-04-13 12:30,13,122.98,122.99,122.97,122.97,639
20100601|2010-04-13 13:00,13,122.97,123.05,122.97,123.04,1759
20100601|2010-04-13 13:30,13,123.04,123.05,123.01,123.02,720
20100601|2010-04-13 14:00,13,123.02,123.04,123.01,123.02,642
20100601|2010-04-13 14:30,13,123.02,123.03,123.01,123.01,663
20100601|2010-04-14 01:00,14,122.89,122.89,122.78,122.83,28662
20100601|2010-04-14 01:30,14,122.83,122.92,122.8,122.9,20298
20100601|2010-04-14 02:00,14,122.9,122.92,122.83,122.91,24126
20100601|2010-04-14 02:30,14,122.92,122.99,122.88,122.97,39993
20100601|2010-04-14 03:00,14,122.97,123.02,122.96,123,39004
20100601|2010-04-14 03:30,14,123.01,123.08,122.96,123.04,51196
20100601|2010-04-14 04:00,14,123.03,123.06,122.99,123.01,35586
20100601|2010-04-14 04:30,14,123.01,123.04,122.92,123.03,50073
20100601|2010-04-14 05:00,14,123.03,123.08,123.01,123.07,42439
20100601|2010-04-14 05:30,14,123.07,123.09,123,123.02,34095
20100601|2010-04-14 06:00,14,123.02,123.05,122.99,123.04,19421
20100601|2010-04-14 06:30,14,123.05,123.06,123,123.01,12897
20100601|2010-04-14 07:00,14,123,123.1,122.97,123.04,39783
20100601|2010-04-14 07:30,14,123.04,123.19,123.01,123.17,101117
20100601|2010-04-14 08:00,14,123.16,123.26,123.11,123.14,97907
20100601|2010-04-14 08:30,14,123.14,123.17,123.11,123.16,44635
20100601|2010-04-14 09:00,14,123.16,123.21,123.01,123.08,96917
20100601|2010-04-14 09:30,14,123.09,123.11,123.05,123.11,49419
20100601|2010-04-14 10:00,14,123.1,123.16,123.07,123.12,38288
20100601|2010-04-14 10:30,14,123.12,123.15,123.08,123.14,17959
20100601|2010-04-14 11:00,14,123.14,123.15,123.11,123.12,6177
20100601|2010-04-14 11:30,14,123.11,123.15,123.1,123.14,3930
20100601|2010-04-14 12:00,14,123.13,123.15,123.12,123.14,1426
20100601|2010-04-14 12:30,14,123.14,123.15,123.13,123.13,986
20100601|2010-04-14 13:00,14,123.13,123.14,123.09,123.11,2106
20100601|2010-04-14 13:30,14,123.11,123.11,123.02,123.03,2128
20100601|2010-04-14 14:00,14,123.03,123.03,122.98,122.99,3147
20100601|2010-04-14 14:30,14,122.99,123,122.96,122.97,1602
20100601|2010-04-15 01:00,15,122.93,122.96,122.89,122.95,19187
20100601|2010-04-15 01:30,15,122.95,123.04,122.92,123.03,20645
20100601|2010-04-15 02:00,15,123.02,123.13,123.02,123.11,44561
20100601|2010-04-15 02:30,15,123.11,123.12,123.04,123.09,23557
20100601|2010-04-15 03:00,15,123.1,123.22,123.08,123.16,64115
20100601|2010-04-15 03:30,15,123.17,123.39,123.16,123.35,102015
20100601|2010-04-15 04:00,15,123.36,123.37,123.3,123.33,47965
20100601|2010-04-15 04:30,15,123.33,123.36,123.24,123.26,49478
20100601|2010-04-15 05:00,15,123.26,123.28,123.21,123.27,29956
20100601|2010-04-15 05:30,15,123.27,123.28,123.17,123.23,30708
20100601|2010-04-15 06:00,15,123.23,123.31,123.21,123.25,21840
20100601|2010-04-15 06:30,15,123.24,123.3,123.22,123.23,11935
20100601|2010-04-15 07:00,15,123.22,123.25,123.16,123.17,39918
20100601|2010-04-15 07:30,15,123.18,123.24,123.05,123.06,94250
20100601|2010-04-15 08:00,15,123.07,123.07,122.88,122.94,131970
20100601|2010-04-15 08:30,15,122.94,123,122.87,122.99,71104
20100601|2010-04-15 09:00,15,122.99,123.06,122.96,123.05,50504
20100601|2010-04-15 09:30,15,123.06,123.19,123.05,123.17,62658
20100601|2010-04-15 10:00,15,123.17,123.25,123.16,123.23,50135
20100601|2010-04-15 10:30,15,123.24,123.27,123.21,123.24,17931
20100601|2010-04-15 11:00,15,123.25,123.26,123.2,123.21,5096
20100601|2010-04-15 11:30,15,123.21,123.25,123.21,123.24,2656
20100601|2010-04-15 12:00,15,123.24,123.24,123.2,123.21,2344
20100601|2010-04-15 12:30,15,123.22,123.23,123.2,123.2,728
20100601|2010-04-15 13:00,15,123.19,123.2,123.16,123.16,566
20100601|2010-04-15 13:30,15,123.17,123.18,123.15,123.15,595
20100601|2010-04-15 14:00,15,123.15,123.18,123.15,123.18,381
20100601|2010-04-15 14:30,15,123.19,123.23,123.15,123.16,917
20100601|2010-04-16 01:00,16,123.28,123.35,123.25,123.32,29315
20100601|2010-04-16 01:30,16,123.32,123.48,123.29,123.42,54711
20100601|2010-04-16 02:00,16,123.41,123.43,123.34,123.39,27767
20100601|2010-04-16 02:30,16,123.39,123.45,123.35,123.38,25646
20100601|2010-04-16 03:00,16,123.39,123.41,123.34,123.35,24209
20100601|2010-04-16 03:30,16,123.35,123.37,123.32,123.32,27766
20100601|2010-04-16 04:00,16,123.32,123.39,123.31,123.36,29641
20100601|2010-04-16 04:30,16,123.36,123.38,123.33,123.35,16433
20100601|2010-04-16 05:00,16,123.35,123.39,123.34,123.36,20852
20100601|2010-04-16 05:30,16,123.36,123.4,123.34,123.38,12465
20100601|2010-04-16 06:00,16,123.39,123.42,123.36,123.39,16176
20100601|2010-04-16 06:30,16,123.39,123.42,123.35,123.39,19242
20100601|2010-04-16 07:00,16,123.39,123.4,123.35,123.37,11777
20100601|2010-04-16 07:30,16,123.37,123.47,123.34,123.45,50177
20100601|2010-04-16 08:00,16,123.45,123.49,123.35,123.39,50725
20100601|2010-04-16 08:30,16,123.38,123.47,123.37,123.45,30884
20100601|2010-04-16 09:00,16,123.45,123.48,123.31,123.36,62611
20100601|2010-04-16 09:30,16,123.36,123.67,123.34,123.56,121346
20100601|2010-04-16 10:00,16,123.57,123.69,123.53,123.63,85127
20100601|2010-04-16 10:30,16,123.62,123.69,123.62,123.63,29138
20100601|2010-04-16 11:00,16,123.63,123.74,123.63,123.73,28523
20100601|2010-04-16 11:30,16,123.72,123.74,123.63,123.64,7874
20100601|2010-04-16 12:00,16,123.64,123.73,123.63,123.71,3285
20100601|2010-04-16 12:30,16,123.7,123.72,123.68,123.69,930
20100601|2010-04-16 13:00,16,123.69,123.7,123.65,123.67,1434
20100601|2010-04-16 13:30,16,123.67,123.69,123.64,123.66,1866
20100601|2010-04-16 14:00,16,123.66,123.68,123.65,123.67,757
20100601|2010-04-16 14:30,16,123.66,123.7,123.65,123.69,1101
20100601|2010-04-19 01:00,19,123.71,123.81,123.71,123.8,33044
20100601|2010-04-19 01:30,19,123.8,123.88,123.78,123.81,33140
20100601|2010-04-19 02:00,19,123.81,123.85,123.69,123.76,42694
20100601|2010-04-19 02:30,19,123.76,123.76,123.64,123.73,45529
20100601|2010-04-19 03:00,19,123.72,123.73,123.66,123.7,17659
20100601|2010-04-19 03:30,19,123.7,123.82,123.7,123.75,43503
20100601|2010-04-19 04:00,19,123.75,123.78,123.68,123.78,39084
20100601|2010-04-19 04:30,19,123.78,123.82,123.74,123.74,30217
20100601|2010-04-19 05:00,19,123.75,123.81,123.74,123.78,25820
20100601|2010-04-19 05:30,19,123.78,123.81,123.71,123.75,23142
20100601|2010-04-19 06:00,19,123.74,123.8,123.74,123.77,15948
20100601|2010-04-19 06:30,19,123.76,123.79,123.74,123.76,14792
20100601|2010-04-19 07:00,19,123.77,123.82,123.71,123.8,39748
20100601|2010-04-19 07:30,19,123.8,123.81,123.73,123.74,24364
20100601|2010-04-19 08:00,19,123.74,123.8,123.73,123.75,28611
20100601|2010-04-19 08:30,19,123.74,123.76,123.66,123.69,45002
20100601|2010-04-19 09:00,19,123.7,123.71,123.63,123.7,49534
20100601|2010-04-19 09:30,19,123.7,123.74,123.67,123.71,24687
20100601|2010-04-19 10:00,19,123.71,123.75,123.66,123.68,33289
20100601|2010-04-19 10:30,19,123.67,123.72,123.64,123.71,16470
20100601|2010-04-19 11:00,19,123.71,123.75,123.67,123.73,10137
20100601|2010-04-19 11:30,19,123.73,123.74,123.66,123.67,6407
20100601|2010-04-19 12:00,19,123.67,123.71,123.67,123.7,1817
20100601|2010-04-19 12:30,19,123.7,123.72,123.69,123.71,1166
20100601|2010-04-19 13:00,19,123.71,123.73,123.66,123.66,1664
20100601|2010-04-19 13:30,19,123.65,123.67,123.62,123.63,1566
20100601|2010-04-19 14:00,19,123.63,123.64,123.61,123.61,1833
20100601|2010-04-19 14:30,19,123.61,123.63,123.59,123.61,1461
20100601|2010-04-20 01:00,20,123.66,123.74,123.63,123.71,30877
20100601|2010-04-20 01:30,20,123.71,123.71,123.66,123.66,12414
20100601|2010-04-20 02:00,20,123.66,123.68,123.62,123.65,27941
20100601|2010-04-20 02:30,20,123.66,123.66,123.57,123.58,34584
20100601|2010-04-20 03:00,20,123.58,123.64,123.56,123.62,25506
20100601|2010-04-20 03:30,20,123.61,123.65,123.57,123.59,42790
20100601|2010-04-20 04:00,20,123.59,123.59,123.4,123.48,122841
20100601|2010-04-20 04:30,20,123.48,123.54,123.46,123.47,43747
20100601|2010-04-20 05:00,20,123.48,123.49,123.43,123.45,29185
20100601|2010-04-20 05:30,20,123.45,123.47,123.39,123.43,33978
20100601|2010-04-20 06:00,20,123.43,123.5,123.4,123.47,26188
20100601|2010-04-20 06:30,20,123.48,123.51,123.46,123.5,17474
20100601|2010-04-20 07:00,20,123.5,123.54,123.47,123.53,19067
20100601|2010-04-20 07:30,20,123.53,123.69,123.53,123.65,102794
20100601|2010-04-20 08:00,20,123.65,123.65,123.55,123.62,51203
20100601|2010-04-20 08:30,20,123.62,123.62,123.54,123.55,34528
20100601|2010-04-20 09:00,20,123.55,123.63,123.51,123.63,44548
20100601|2010-04-20 09:30,20,123.63,123.65,123.5,123.5,50874
20100601|2010-04-20 10:00,20,123.5,123.55,123.45,123.54,46597
20100601|2010-04-20 10:30,20,123.54,123.55,123.48,123.5,11691
20100601|2010-04-20 11:00,20,123.49,123.51,123.43,123.49,12448
20100601|2010-04-20 11:30,20,123.49,123.5,123.45,123.49,5408
20100601|2010-04-20 12:00,20,123.49,123.51,123.46,123.48,5407
20100601|2010-04-20 12:30,20,123.48,123.51,123.47,123.51,726
20100601|2010-04-20 13:00,20,123.52,123.52,123.49,123.49,304
20100601|2010-04-20 13:30,20,123.5,123.51,123.49,123.5,607
20100601|2010-04-20 14:00,20,123.51,123.53,123.49,123.49,1027
20100601|2010-04-20 14:30,20,123.5,123.53,123.48,123.53,569
20100601|2010-04-21 01:00,21,123.42,123.46,123.37,123.42,21566
20100601|2010-04-21 01:30,21,123.42,123.47,123.42,123.45,11268
20100601|2010-04-21 02:00,21,123.46,123.56,123.43,123.53,38759
20100601|2010-04-21 02:30,21,123.53,123.57,123.51,123.56,28910
20100601|2010-04-21 03:00,21,123.56,123.63,123.52,123.59,42619
20100601|2010-04-21 03:30,21,123.58,123.59,123.53,123.55,61105
20100601|2010-04-21 04:00,21,123.55,123.58,123.45,123.56,76227
20100601|2010-04-21 04:30,21,123.55,123.6,123.52,123.55,36959
20100601|2010-04-21 05:00,21,123.55,123.76,123.53,123.74,74903
20100601|2010-04-21 05:30,21,123.75,123.87,123.73,123.8,93473
20100601|2010-04-21 06:00,21,123.8,123.83,123.73,123.74,38513
20100601|2010-04-21 06:30,21,123.74,123.77,123.65,123.7,55343
20100601|2010-04-21 07:00,21,123.7,123.76,123.67,123.72,28126
20100601|2010-04-21 07:30,21,123.72,123.75,123.66,123.73,36945
20100601|2010-04-21 08:00,21,123.74,123.77,123.69,123.69,36624
20100601|2010-04-21 08:30,21,123.69,123.74,123.65,123.66,39696
20100601|2010-04-21 09:00,21,123.67,123.71,123.63,123.69,35237
20100601|2010-04-21 09:30,21,123.69,123.78,123.67,123.77,31409
20100601|2010-04-21 10:00,21,123.77,123.82,123.74,123.8,35435
20100601|2010-04-21 10:30,21,123.8,123.84,123.74,123.76,20102
20100601|2010-04-21 11:00,21,123.77,123.8,123.76,123.77,9996
20100601|2010-04-21 11:30,21,123.77,123.79,123.75,123.77,5156
20100601|2010-04-21 12:00,21,123.77,123.78,123.76,123.76,1402
20100601|2010-04-21 12:30,21,123.76,123.78,123.75,123.77,724
20100601|2010-04-21 13:00,21,123.76,123.8,123.76,123.8,831
20100601|2010-04-21 13:30,21,123.8,123.8,123.77,123.8,1494
20100601|2010-04-21 14:00,21,123.79,123.79,123.76,123.77,660
20100601|2010-04-21 14:30,21,123.77,123.79,123.74,123.75,1458
20100601|2010-04-22 01:00,22,123.77,123.82,123.73,123.78,20730
20100601|2010-04-22 01:30,22,123.78,123.8,123.75,123.79,11040
20100601|2010-04-22 02:00,22,123.79,123.94,123.75,123.86,77800
20100601|2010-04-22 02:30,22,123.85,123.89,123.74,123.75,60146
20100601|2010-04-22 03:00,22,123.76,123.76,123.64,123.69,69965
20100601|2010-04-22 03:30,22,123.69,123.81,123.68,123.78,69740
20100601|2010-04-22 04:00,22,123.79,123.91,123.78,123.88,114953
20100601|2010-04-22 04:30,22,123.88,123.9,123.81,123.83,45809
20100601|2010-04-22 05:00,22,123.83,123.97,123.82,123.91,62256
20100601|2010-04-22 05:30,22,123.91,124,123.91,123.94,44318
20100601|2010-04-22 06:00,22,123.94,124.17,123.94,124.14,85709
20100601|2010-04-22 06:30,22,124.14,124.17,124.04,124.06,54904
20100601|2010-04-22 07:00,22,124.05,124.08,124.02,124.03,27228
20100601|2010-04-22 07:30,22,124.03,124.09,124,124.04,39357
20100601|2010-04-22 08:00,22,124.05,124.14,124.02,124.12,48602
20100601|2010-04-22 08:30,22,124.12,124.31,124.11,124.23,109929
20100601|2010-04-22 09:00,22,124.23,124.26,124.02,124.08,95458
20100601|2010-04-22 09:30,22,124.08,124.19,124,124.03,87136
20100601|2010-04-22 10:00,22,124.03,124.06,123.97,124.05,45649
20100601|2010-04-22 10:30,22,124.05,124.11,124.04,124.09,13967
20100601|2010-04-22 11:00,22,124.09,124.1,124.01,124.03,7883
20100601|2010-04-22 11:30,22,124.02,124.03,123.96,123.97,6940
20100601|2010-04-22 12:00,22,123.98,123.99,123.92,123.98,5335
20100601|2010-04-22 12:30,22,123.97,124.03,123.97,123.98,2029
20100601|2010-04-22 13:00,22,123.97,124,123.97,123.98,639
20100601|2010-04-22 13:30,22,123.98,123.99,123.95,123.96,2042
20100601|2010-04-22 14:00,22,123.97,123.97,123.92,123.93,864
20100601|2010-04-22 14:30,22,123.93,123.94,123.91,123.94,941
20100601|2010-04-23 01:00,23,123.95,124.08,123.94,124.01,18313
20100601|2010-04-23 01:30,23,124.02,124.02,123.95,123.99,18625
20100601|2010-04-23 02:00,23,123.98,124.12,123.98,124.02,32669
20100601|2010-04-23 02:30,23,124.02,124.05,123.98,123.99,27618
20100601|2010-04-23 03:00,23,124,124.06,123.9,123.95,77928
20100601|2010-04-23 03:30,23,123.96,124.01,123.63,123.76,148384
20100601|2010-04-23 04:00,23,123.76,123.84,123.71,123.74,63486
20100601|2010-04-23 04:30,23,123.73,123.87,123.57,123.71,104700
20100601|2010-04-23 05:00,23,123.71,123.83,123.66,123.82,44201
20100601|2010-04-23 05:30,23,123.81,123.86,123.73,123.75,27222
20100601|2010-04-23 06:00,23,123.75,123.91,123.74,123.87,27515
20100601|2010-04-23 06:30,23,123.88,123.88,123.75,123.81,28430
20100601|2010-04-23 07:00,23,123.81,123.93,123.8,123.83,36699
20100601|2010-04-23 07:30,23,123.82,123.85,123.75,123.83,46759
20100601|2010-04-23 08:00,23,123.84,123.84,123.73,123.81,26620
20100601|2010-04-23 08:30,23,123.81,123.94,123.81,123.9,49555
20100601|2010-04-23 09:00,23,123.9,123.94,123.82,123.86,57233
20100601|2010-04-23 09:30,23,123.86,123.93,123.85,123.91,31929
20100601|2010-04-23 10:00,23,123.91,124.02,123.91,124.01,48083
20100601|2010-04-23 10:30,23,124.02,124.04,123.97,124.03,16086
20100601|2010-04-23 11:00,23,124.02,124.04,123.97,124,8827
20100601|2010-04-23 11:30,23,124.01,124.01,123.95,123.97,7164
20100601|2010-04-23 12:00,23,123.98,123.99,123.95,123.96,1627
20100601|2010-04-23 12:30,23,123.96,123.98,123.94,123.96,926
20100601|2010-04-23 13:00,23,123.96,123.99,123.96,123.97,554
20100601|2010-04-23 13:30,23,123.98,123.98,123.95,123.95,527
20100601|2010-04-23 14:00,23,123.95,123.98,123.94,123.97,270
20100601|2010-04-23 14:30,23,123.98,123.99,123.94,123.95,621
20100601|2010-04-26 01:00,26,123.89,123.92,123.83,123.85,17426
20100601|2010-04-26 01:30,26,123.86,123.92,123.84,123.87,9233
20100601|2010-04-26 02:00,26,123.87,123.89,123.77,123.82,31103
20100601|2010-04-26 02:30,26,123.81,124.12,123.81,124.09,61313
20100601|2010-04-26 03:00,26,124.1,124.19,124.07,124.16,53890
20100601|2010-04-26 03:30,26,124.17,124.22,124.1,124.2,33170
20100601|2010-04-26 04:00,26,124.19,124.22,124.14,124.17,31422
20100601|2010-04-26 04:30,26,124.18,124.34,124.17,124.28,64591
20100601|2010-04-26 05:00,26,124.28,124.3,124.07,124.13,73392
20100601|2010-04-26 05:30,26,124.14,124.18,124.09,124.13,26198
20100601|2010-04-26 06:00,26,124.13,124.19,124.12,124.14,17696
20100601|2010-04-26 06:30,26,124.14,124.18,124.13,124.14,13132
20100601|2010-04-26 07:00,26,124.15,124.19,124.12,124.14,22063
20100601|2010-04-26 07:30,26,124.14,124.19,124.01,124.03,48067
20100601|2010-04-26 08:00,26,124.02,124.18,123.99,124.09,71205
20100601|2010-04-26 08:30,26,124.09,124.22,124.08,124.21,49370
20100601|2010-04-26 09:00,26,124.22,124.24,124.13,124.17,44516
20100601|2010-04-26 09:30,26,124.17,124.22,124.09,124.14,41616
20100601|2010-04-26 10:00,26,124.13,124.14,124.04,124.08,30993
20100601|2010-04-26 10:30,26,124.08,124.14,124.06,124.1,21735
20100601|2010-04-26 11:00,26,124.09,124.13,124.08,124.13,6799
20100601|2010-04-26 11:30,26,124.12,124.13,124.07,124.07,3360
20100601|2010-04-26 12:00,26,124.06,124.1,124.03,124.06,3901
20100601|2010-04-26 12:30,26,124.06,124.08,124.05,124.06,1350
20100601|2010-04-26 13:00,26,124.06,124.11,124.05,124.09,1053
20100601|2010-04-26 13:30,26,124.1,124.11,124.04,124.06,626
20100601|2010-04-26 14:00,26,124.06,124.1,124.05,124.09,540
20100601|2010-04-26 14:30,26,124.08,124.12,124.07,124.11,964
20100601|2010-04-27 01:00,27,124.09,124.17,124.08,124.11,14039
20100601|2010-04-27 01:30,27,124.11,124.13,124.05,124.11,16249
20100601|2010-04-27 02:00,27,124.12,124.22,124.09,124.22,31496
20100601|2010-04-27 02:30,27,124.22,124.23,124.08,124.15,35529
20100601|2010-04-27 03:00,27,124.16,124.16,124.05,124.15,35608
20100601|2010-04-27 03:30,27,124.16,124.19,124.12,124.17,18051
20100601|2010-04-27 04:00,27,124.17,124.2,124.15,124.19,16561
20100601|2010-04-27 04:30,27,124.19,124.38,124.18,124.29,83444
20100601|2010-04-27 05:00,27,124.29,124.39,124.28,124.34,39790
20100601|2010-04-27 05:30,27,124.34,124.36,124.29,124.33,16883
20100601|2010-04-27 06:00,27,124.33,124.34,124.27,124.3,15961
20100601|2010-04-27 06:30,27,124.3,124.32,124.2,124.32,24475
20100601|2010-04-27 07:00,27,124.32,124.42,124.3,124.4,42777
20100601|2010-04-27 07:30,27,124.41,124.44,124.35,124.4,51414
20100601|2010-04-27 08:00,27,124.4,124.48,124.34,124.44,78259
20100601|2010-04-27 08:30,27,124.45,124.46,124.28,124.33,64727
20100601|2010-04-27 09:00,27,124.34,124.41,124.31,124.39,39911
20100601|2010-04-27 09:30,27,124.39,124.63,124.33,124.5,91533
20100601|2010-04-27 10:00,27,124.51,125.05,124.5,125.05,133945
20100601|2010-04-27 10:30,27,125.05,125.29,125.01,125.2,98216
20100601|2010-04-27 11:00,27,125.19,125.3,125.13,125.25,42854
20100601|2010-04-27 11:30,27,125.24,125.28,125.15,125.25,17948
20100601|2010-04-27 12:00,27,125.26,125.29,125.16,125.17,9797
20100601|2010-04-27 12:30,27,125.17,125.24,125.15,125.17,3565
20100601|2010-04-27 13:00,27,125.17,125.27,125.17,125.23,3001
20100601|2010-04-27 13:30,27,125.23,125.25,125.18,125.22,1562
20100601|2010-04-27 14:00,27,125.24,125.27,125.21,125.24,2202
20100601|2010-04-27 14:30,27,125.24,125.34,125.23,125.33,4844
20100601|2010-04-28 01:00,28,125.2,125.23,125.05,125.11,45188
20100601|2010-04-28 01:30,28,125.11,125.22,125.06,125.19,36639
20100601|2010-04-28 02:00,28,125.18,125.19,125.1,125.18,57551
20100601|2010-04-28 02:30,28,125.17,125.34,125.13,125.33,71389
20100601|2010-04-28 03:00,28,125.33,125.43,125.26,125.42,83076
20100601|2010-04-28 03:30,28,125.42,125.51,125.27,125.29,115558
20100601|2010-04-28 04:00,28,125.29,125.32,124.97,125.06,172143
20100601|2010-04-28 04:30,28,125.06,125.14,124.94,124.98,85217
20100601|2010-04-28 05:00,28,124.98,124.99,124.76,124.78,115886
20100601|2010-04-28 05:30,28,124.77,125.01,124.77,124.88,81823
20100601|2010-04-28 06:00,28,124.88,124.91,124.75,124.79,48680
20100601|2010-04-28 06:30,28,124.79,124.88,124.77,124.85,38790
20100601|2010-04-28 07:00,28,124.85,124.87,124.51,124.65,119229
20100601|2010-04-28 07:30,28,124.64,124.68,124.3,124.34,134461
20100601|2010-04-28 08:00,28,124.34,124.64,124.33,124.61,109875
20100601|2010-04-28 08:30,28,124.62,124.85,124.6,124.72,114595
20100601|2010-04-28 09:00,28,124.72,124.79,124.67,124.69,53821
20100601|2010-04-28 09:30,28,124.69,124.77,124.6,124.64,47235
20100601|2010-04-28 10:00,28,124.64,124.97,124.51,124.82,88351
20100601|2010-04-28 10:30,28,124.82,124.85,124.62,124.68,45603
20100601|2010-04-28 11:00,28,124.68,124.75,124.58,124.59,19680
20100601|2010-04-28 11:30,28,124.6,124.67,124.58,124.66,8845
20100601|2010-04-28 12:00,28,124.66,124.67,124.61,124.64,4626
20100601|2010-04-28 12:30,28,124.65,124.68,124.62,124.66,1782
20100601|2010-04-28 13:00,28,124.65,124.69,124.55,124.59,6379
20100601|2010-04-28 13:30,28,124.6,124.64,124.57,124.61,1948
20100601|2010-04-28 14:00,28,124.61,124.61,124.56,124.6,544
20100601|2010-04-28 14:30,28,124.6,124.69,124.59,124.68,782
20100601|2010-04-29 01:00,29,124.75,124.76,124.67,124.73,21690
20100601|2010-04-29 01:30,29,124.72,124.74,124.62,124.64,18993
20100601|2010-04-29 02:00,29,124.63,124.7,124.54,124.65,60584
20100601|2010-04-29 02:30,29,124.65,124.66,124.5,124.56,49038
20100601|2010-04-29 03:00,29,124.57,124.65,124.51,124.59,38294
20100601|2010-04-29 03:30,29,124.59,124.59,124.47,124.5,44240
20100601|2010-04-29 04:00,29,124.49,124.56,124.45,124.56,55480
20100601|2010-04-29 04:30,29,124.55,124.62,124.39,124.41,58050
20100601|2010-04-29 05:00,29,124.41,124.41,124.23,124.35,85060
20100601|2010-04-29 05:30,29,124.35,124.49,124.3,124.45,51343
20100601|2010-04-29 06:00,29,124.44,124.47,124.31,124.33,34144
20100601|2010-04-29 06:30,29,124.33,124.41,124.31,124.36,20509
20100601|2010-04-29 07:00,29,124.36,124.38,124.27,124.37,32727
20100601|2010-04-29 07:30,29,124.37,124.41,124.32,124.37,42448
20100601|2010-04-29 08:00,29,124.37,124.4,124.35,124.37,26604
20100601|2010-04-29 08:30,29,124.38,124.38,124.23,124.28,63658
20100601|2010-04-29 09:00,29,124.28,124.37,124.26,124.32,49221
20100601|2010-04-29 09:30,29,124.32,124.36,124.29,124.35,27477
20100601|2010-04-29 10:00,29,124.36,124.5,124.35,124.42,44106
20100601|2010-04-29 10:30,29,124.41,124.47,124.39,124.41,19152
20100601|2010-04-29 11:00,29,124.4,124.44,124.36,124.4,10737
20100601|2010-04-29 11:30,29,124.4,124.47,124.38,124.42,9685
20100601|2010-04-29 12:00,29,124.42,124.48,124.4,124.46,3652
20100601|2010-04-29 12:30,29,124.46,124.46,124.44,124.45,1592
20100601|2010-04-29 13:00,29,124.45,124.47,124.45,124.47,1150
20100601|2010-04-29 13:30,29,124.47,124.57,124.47,124.57,2534
20100601|2010-04-29 14:00,29,124.56,124.57,124.55,124.55,718
20100601|2010-04-29 14:30,29,124.57,124.57,124.49,124.53,1078
20100601|2010-04-30 01:00,30,124.59,124.59,124.41,124.49,21514
20100601|2010-04-30 01:30,30,124.48,124.55,124.47,124.48,13790
20100601|2010-04-30 02:00,30,124.48,124.49,124.34,124.36,38236
20100601|2010-04-30 02:30,30,124.36,124.44,124.31,124.37,32401
20100601|2010-04-30 03:00,30,124.38,124.43,124.33,124.41,21999
20100601|2010-04-30 03:30,30,124.41,124.5,124.39,124.43,23952
20100601|2010-04-30 04:00,30,124.43,124.55,124.42,124.51,32611
20100601|2010-04-30 04:30,30,124.51,124.54,124.44,124.44,31396
20100601|2010-04-30 05:00,30,124.44,124.51,124.43,124.47,15568
20100601|2010-04-30 05:30,30,124.47,124.53,124.45,124.51,19451
20100601|2010-04-30 06:00,30,124.51,124.55,124.5,124.52,13733
20100601|2010-04-30 06:30,30,124.51,124.54,124.48,124.49,15981
20100601|2010-04-30 07:00,30,124.49,124.52,124.43,124.43,22117
20100601|2010-04-30 07:30,30,124.43,124.58,124.43,124.53,50399
20100601|2010-04-30 08:00,30,124.54,124.65,124.52,124.59,49078
20100601|2010-04-30 08:30,30,124.6,124.78,124.53,124.75,59239
20100601|2010-04-30 09:00,30,124.74,124.9,124.72,124.75,98087
20100601|2010-04-30 09:30,30,124.75,124.84,124.72,124.81,43370
20100601|2010-04-30 10:00,30,124.81,124.9,124.77,124.82,77962
20100601|2010-04-30 10:30,30,124.82,124.84,124.75,124.78,40602
20100601|2010-04-30 11:00,30,124.78,124.87,124.76,124.87,27305
20100601|2010-04-30 11:30,30,124.86,124.91,124.83,124.86,14850
20100601|2010-04-30 12:00,30,124.86,124.89,124.78,124.79,9304
20100601|2010-04-30 12:30,30,124.8,124.82,124.74,124.81,3612
20100601|2010-04-30 13:00,30,124.81,124.82,124.79,124.8,885
20100601|2010-04-30 13:30,30,124.81,124.85,124.81,124.85,1997
20100601|2010-04-30 14:00,30,124.85,124.85,124.81,124.85,383
20100601|2010-04-30 14:30,30,124.85,124.87,124.78,124.79,1333
20100601|2010-05-03 01:00,3,124.61,124.63,124.48,124.58,17491
20100601|2010-05-03 01:30,3,124.58,124.59,124.4,124.48,18992
20100601|2010-05-03 02:00,3,124.48,124.58,124.45,124.5,22731
20100601|2010-05-03 02:30,3,124.49,124.59,124.48,124.58,11873
20100601|2010-05-03 03:00,3,124.58,124.62,124.56,124.59,10098
20100601|2010-05-03 03:30,3,124.58,124.64,124.58,124.63,6351
20100601|2010-05-03 04:00,3,124.63,124.66,124.57,124.63,12200
20100601|2010-05-03 04:30,3,124.63,124.63,124.58,124.59,7168
20100601|2010-05-03 05:00,3,124.59,124.61,124.56,124.56,6450
20100601|2010-05-03 05:30,3,124.57,124.58,124.49,124.49,12870
20100601|2010-05-03 06:00,3,124.5,124.54,124.47,124.51,9052
20100601|2010-05-03 06:30,3,124.5,124.52,124.49,124.5,6037
20100601|2010-05-03 07:00,3,124.5,124.5,124.44,124.5,13772
20100601|2010-05-03 07:30,3,124.49,124.5,124.34,124.38,36008
20100601|2010-05-03 08:00,3,124.37,124.39,124.35,124.35,19493
20100601|2010-05-03 08:30,3,124.35,124.38,124.27,124.35,33751
20100601|2010-05-03 09:00,3,124.36,124.37,124.32,124.36,21712
20100601|2010-05-03 09:30,3,124.37,124.53,124.35,124.51,31907
20100601|2010-05-03 10:00,3,124.52,124.53,124.47,124.47,15836
20100601|2010-05-03 10:30,3,124.48,124.49,124.4,124.41,6964
20100601|2010-05-03 11:00,3,124.41,124.45,124.35,124.39,19612
20100601|2010-05-03 11:30,3,124.39,124.43,124.35,124.35,1409
20100601|2010-05-03 12:00,3,124.35,124.45,124.35,124.44,932
20100601|2010-05-03 12:30,3,124.45,124.45,124.39,124.44,1108
20100601|2010-05-03 13:00,3,124.45,124.46,124.44,124.44,236
20100601|2010-05-03 13:30,3,124.45,124.48,124.39,124.4,1262
20100601|2010-05-03 14:00,3,124.41,124.43,124.4,124.43,528
20100601|2010-05-03 14:30,3,124.43,124.44,124.38,124.4,431
20100601|2010-05-04 01:00,4,124.47,124.53,124.43,124.5,14410
20100601|2010-05-04 01:30,4,124.5,124.61,124.48,124.58,23316
20100601|2010-05-04 02:00,4,124.58,124.62,124.51,124.55,36660
20100601|2010-05-04 02:30,4,124.55,124.6,124.53,124.55,19264
20100601|2010-05-04 03:00,4,124.55,124.77,124.55,124.73,73336
20100601|2010-05-04 03:30,4,124.74,124.91,124.73,124.89,84938
20100601|2010-05-04 04:00,4,124.89,125.17,124.86,125.1,109743
20100601|2010-05-04 04:30,4,125.1,125.14,124.86,124.99,101329
20100601|2010-05-04 05:00,4,124.99,125.06,124.97,125,29272
20100601|2010-05-04 05:30,4,125,125.01,124.91,124.96,31746
20100601|2010-05-04 06:00,4,124.96,125.01,124.93,125,19986
20100601|2010-05-04 06:30,4,125.01,125.19,124.99,125.09,67204
20100601|2010-05-04 07:00,4,125.09,125.15,125.04,125.15,32008
20100601|2010-05-04 07:30,4,125.15,125.47,125.07,125.44,103675
20100601|2010-05-04 08:00,4,125.45,125.46,125.31,125.37,61034
20100601|2010-05-04 08:30,4,125.37,125.61,125.37,125.44,118642
20100601|2010-05-04 09:00,4,125.45,125.49,125.24,125.39,86523
20100601|2010-05-04 09:30,4,125.39,125.5,125.34,125.45,61866
20100601|2010-05-04 10:00,4,125.46,125.58,125.44,125.47,54903
20100601|2010-05-04 10:30,4,125.47,125.58,125.42,125.54,34633
20100601|2010-05-04 11:00,4,125.53,125.69,125.53,125.67,24549
20100601|2010-05-04 11:30,4,125.65,125.67,125.57,125.57,13259
20100601|2010-05-04 12:00,4,125.56,125.65,125.55,125.64,6550
20100601|2010-05-04 12:30,4,125.63,125.66,125.57,125.59,3567
20100601|2010-05-04 13:00,4,125.59,125.68,125.58,125.66,1553
20100601|2010-05-04 13:30,4,125.66,125.66,125.59,125.61,1257
20100601|2010-05-04 14:00,4,125.62,125.63,125.6,125.62,1117
20100601|2010-05-04 14:30,4,125.62,125.82,125.62,125.68,5441
20100601|2010-05-05 01:00,5,125.61,125.63,125.52,125.55,31537
20100601|2010-05-05 01:30,5,125.55,125.56,125.44,125.51,30472
20100601|2010-05-05 02:00,5,125.5,125.76,125.47,125.66,75992
20100601|2010-05-05 02:30,5,125.67,125.9,125.65,125.84,96048
20100601|2010-05-05 03:00,5,125.83,126.13,125.8,126.13,122688
20100601|2010-05-05 03:30,5,126.12,126.13,125.83,125.83,93787
20100601|2010-05-05 04:00,5,125.83,125.96,125.77,125.86,83463
20100601|2010-05-05 04:30,5,125.86,125.87,125.73,125.79,50519
20100601|2010-05-05 05:00,5,125.79,125.92,125.78,125.9,31782
20100601|2010-05-05 05:30,5,125.89,125.99,125.88,125.97,31810
20100601|2010-05-05 06:00,5,125.97,126.04,125.87,125.93,35654
20100601|2010-05-05 06:30,5,125.93,126.09,125.91,126.09,50376
20100601|2010-05-05 07:00,5,126.08,126.36,126,126.27,120789
20100601|2010-05-05 07:30,5,126.26,126.38,126.25,126.3,71111
20100601|2010-05-05 08:00,5,126.3,126.46,126.29,126.39,99917
20100601|2010-05-05 08:30,5,126.4,126.59,126.38,126.39,118187
20100601|2010-05-05 09:00,5,126.39,126.46,126.31,126.4,72397
20100601|2010-05-05 09:30,5,126.41,126.42,126.23,126.28,73586
20100601|2010-05-05 10:00,5,126.27,126.4,126.27,126.36,45526
20100601|2010-05-05 10:30,5,126.36,126.47,126.3,126.31,42347
20100601|2010-05-05 11:00,5,126.31,126.38,126.3,126.35,15933
20100601|2010-05-05 11:30,5,126.34,126.4,126.32,126.34,12726
20100601|2010-05-05 12:00,5,126.34,126.37,126.28,126.3,7829
20100601|2010-05-05 12:30,5,126.3,126.37,126.29,126.3,2646
20100601|2010-05-05 13:00,5,126.31,126.35,126.27,126.35,3581
20100601|2010-05-05 13:30,5,126.35,126.47,126.35,126.43,2567
20100601|2010-05-05 14:00,5,126.43,126.46,126.42,126.43,779
20100601|2010-05-05 14:30,5,126.43,126.48,126.43,126.48,1607
20100601|2010-05-06 01:00,6,126.37,126.43,126.24,126.4,38612
20100601|2010-05-06 01:30,6,126.39,126.55,126.38,126.47,39736
20100601|2010-05-06 02:00,6,126.49,126.53,126.34,126.35,41512
20100601|2010-05-06 02:30,6,126.35,126.44,126.28,126.38,47279
20100601|2010-05-06 03:00,6,126.39,126.45,126.31,126.33,43299
20100601|2010-05-06 03:30,6,126.32,126.37,125.74,125.88,172408
20100601|2010-05-06 04:00,6,125.88,126.13,125.84,126.1,104797
20100601|2010-05-06 04:30,6,126.1,126.14,125.94,125.95,57203
20100601|2010-05-06 05:00,6,125.96,126.11,125.9,126.03,45792
20100601|2010-05-06 05:30,6,126.03,126.08,125.95,126.08,21819
20100601|2010-05-06 06:00,6,126.08,126.33,126.05,126.22,64692
20100601|2010-05-06 06:30,6,126.22,126.23,126.06,126.14,36568
20100601|2010-05-06 07:00,6,126.15,126.25,126.08,126.17,42868
20100601|2010-05-06 07:30,6,126.17,126.5,126.13,126.47,93652
20100601|2010-05-06 08:00,6,126.48,126.62,126.39,126.5,122118
20100601|2010-05-06 08:30,6,126.51,126.55,126.35,126.46,78257
20100601|2010-05-06 09:00,6,126.46,126.7,126.38,126.66,89228
20100601|2010-05-06 09:30,6,126.66,126.94,126.61,126.94,132797
20100601|2010-05-06 10:00,6,126.93,127.09,126.9,126.94,107458
20100601|2010-05-06 10:30,6,126.94,127.18,126.93,127.08,67383
20100601|2010-05-06 11:00,6,127.09,127.14,126.9,126.91,32784
20100601|2010-05-06 11:30,6,126.91,127.11,126.9,127.02,13489
20100601|2010-05-06 12:00,6,127.02,127.14,126.96,127.09,10727
20100601|2010-05-06 12:30,6,127.08,127.11,126.98,127.02,5283
20100601|2010-05-06 13:00,6,127.02,127.24,126.98,127.2,5986
20100601|2010-05-06 13:30,6,127.2,127.96,127.2,127.67,14103
20100601|2010-05-06 14:00,6,127.66,127.82,127.54,127.76,5910
20100601|2010-05-06 14:30,6,127.76,127.99,127.56,127.68,5727
20100601|2010-05-07 01:00,7,127.2,127.36,127.07,127.12,62501
20100601|2010-05-07 01:30,7,127.12,127.5,127.04,127.45,65810
20100601|2010-05-07 02:00,7,127.44,127.5,127.21,127.26,87629
20100601|2010-05-07 02:30,7,127.26,127.35,127.09,127.33,70110
20100601|2010-05-07 03:00,7,127.34,127.4,127.15,127.28,54662
20100601|2010-05-07 03:30,7,127.27,127.46,127.24,127.43,54384
20100601|2010-05-07 04:00,7,127.43,127.65,127.38,127.53,74914
20100601|2010-05-07 04:30,7,127.52,127.54,127.23,127.47,73535
20100601|2010-05-07 05:00,7,127.46,127.47,127,127.05,89299
20100601|2010-05-07 05:30,7,127.05,127.15,126.84,126.99,98727
20100601|2010-05-07 06:00,7,126.98,127.08,126.89,126.99,38099
20100601|2010-05-07 06:30,7,126.99,127.03,126.84,126.88,45203
20100601|2010-05-07 07:00,7,126.89,126.91,126.63,126.64,86758
20100601|2010-05-07 07:30,7,126.64,127.07,126.46,126.86,156755
20100601|2010-05-07 08:00,7,126.86,127.06,126.77,127.06,70813
20100601|2010-05-07 08:30,7,127.06,127.28,126.94,127.14,104837
20100601|2010-05-07 09:00,7,127.15,127.6,127.11,127.49,101940
20100601|2010-05-07 09:30,7,127.48,127.52,127.14,127.28,80344
20100601|2010-05-07 10:00,7,127.29,127.32,126.81,127.01,78531
20100601|2010-05-07 10:30,7,127.01,127.05,126.77,126.86,38710
20100601|2010-05-07 11:00,7,126.87,126.9,126.67,126.84,16433
20100601|2010-05-07 11:30,7,126.84,127,126.83,126.96,11644
20100601|2010-05-07 12:00,7,126.96,127.07,126.93,127.01,5834
20100601|2010-05-07 12:30,7,127.03,127.04,126.86,126.96,2386
20100601|2010-05-07 13:00,7,126.95,127.08,126.92,127.06,2043
20100601|2010-05-07 13:30,7,127.07,127.13,127,127.03,1568
20100601|2010-05-07 14:00,7,127.03,127.08,127,127.05,481
20100601|2010-05-07 14:30,7,127.05,127.11,127,127.06,752
20100601|2010-05-10 01:00,10,125.81,125.87,125.54,125.72,118765
20100601|2010-05-10 01:30,10,125.72,125.77,125.11,125.18,130105
20100601|2010-05-10 02:00,10,125.18,125.53,125.18,125.18,112021
20100601|2010-05-10 02:30,10,125.17,125.25,124.97,125.02,105722
20100601|2010-05-10 03:00,10,125.03,125.28,124.94,124.99,79964
20100601|2010-05-10 03:30,10,124.98,125.19,124.96,125.11,65512
20100601|2010-05-10 04:00,10,125.11,125.33,125.1,125.11,64148
20100601|2010-05-10 04:30,10,125.11,125.3,125.04,125.18,41886
20100601|2010-05-10 05:00,10,125.17,125.39,125.17,125.36,43554
20100601|2010-05-10 05:30,10,125.37,125.45,125.3,125.42,36465
20100601|2010-05-10 06:00,10,125.41,125.43,125.13,125.22,51362
20100601|2010-05-10 06:30,10,125.22,125.35,125.16,125.29,31499
20100601|2010-05-10 07:00,10,125.29,125.34,125.21,125.32,54452
20100601|2010-05-10 07:30,10,125.31,125.44,125.26,125.3,51399
20100601|2010-05-10 08:00,10,125.3,125.35,125.23,125.23,29096
20100601|2010-05-10 08:30,10,125.23,125.35,125.18,125.32,52179
20100601|2010-05-10 09:00,10,125.33,125.45,125.25,125.44,54668
20100601|2010-05-10 09:30,10,125.44,125.6,125.36,125.5,75759
20100601|2010-05-10 10:00,10,125.49,125.55,125.4,125.49,43098
20100601|2010-05-10 10:30,10,125.48,125.54,125.45,125.52,26276
20100601|2010-05-10 11:00,10,125.53,125.6,125.5,125.54,15548
20100601|2010-05-10 11:30,10,125.55,125.55,125.45,125.51,11105
20100601|2010-05-10 12:00,10,125.52,125.64,125.51,125.58,6594
20100601|2010-05-10 12:30,10,125.57,125.66,125.55,125.64,2267
20100601|2010-05-10 13:00,10,125.64,125.65,125.6,125.63,1013
20100601|2010-05-10 13:30,10,125.63,125.64,125.56,125.57,1015
20100601|2010-05-10 14:00,10,125.57,125.62,125.54,125.55,308
20100601|2010-05-10 14:30,10,125.54,125.57,125.49,125.52,892
20100601|2010-05-11 01:00,11,125.69,125.96,125.66,125.92,52312
20100601|2010-05-11 01:30,11,125.91,125.97,125.82,125.87,25849
20100601|2010-05-11 02:00,11,125.88,125.91,125.67,125.84,60861
20100601|2010-05-11 02:30,11,125.84,125.84,125.67,125.75,36898
20100601|2010-05-11 03:00,11,125.75,125.83,125.7,125.8,33834
20100601|2010-05-11 03:30,11,125.81,126.04,125.74,125.99,70639
20100601|2010-05-11 04:00,11,126,126.24,125.98,126.22,85606
20100601|2010-05-11 04:30,11,126.22,126.28,126.14,126.22,55078
20100601|2010-05-11 05:00,11,126.22,126.29,126.11,126.16,36129
20100601|2010-05-11 05:30,11,126.16,126.2,126.14,126.17,23824
20100601|2010-05-11 06:00,11,126.17,126.2,125.98,126.09,64849
20100601|2010-05-11 06:30,11,126.09,126.12,126.01,126.1,25223
20100601|2010-05-11 07:00,11,126.1,126.1,126.01,126.05,27064
20100601|2010-05-11 07:30,11,126.04,126.06,125.93,126.03,37220
20100601|2010-05-11 08:00,11,126.04,126.04,125.77,125.83,60607
20100601|2010-05-11 08:30,11,125.83,125.88,125.76,125.79,57217
20100601|2010-05-11 09:00,11,125.8,125.83,125.7,125.77,55744
20100601|2010-05-11 09:30,11,125.78,125.79,125.63,125.79,71589
20100601|2010-05-11 10:00,11,125.8,125.82,125.6,125.71,53015
20100601|2010-05-11 10:30,11,125.7,125.76,125.68,125.7,28202
20100601|2010-05-11 11:00,11,125.7,125.7,125.64,125.64,11262
20100601|2010-05-11 11:30,11,125.65,125.69,125.63,125.66,8107
20100601|2010-05-11 12:00,11,125.66,125.7,125.56,125.66,9463
20100601|2010-05-11 12:30,11,125.66,125.76,125.65,125.68,2803
20100601|2010-05-11 13:00,11,125.68,125.68,125.6,125.6,4663
20100601|2010-05-11 13:30,11,125.6,125.64,125.57,125.63,1572
20100601|2010-05-11 14:00,11,125.62,125.71,125.62,125.68,1194
20100601|2010-05-11 14:30,11,125.67,125.69,125.65,125.69,927
20100601|2010-05-12 01:00,12,125.88,125.89,125.77,125.85,23790
20100601|2010-05-12 01:30,12,125.85,125.92,125.78,125.86,19479
20100601|2010-05-12 02:00,12,125.87,125.95,125.57,125.6,65233
20100601|2010-05-12 02:30,12,125.6,125.62,125.43,125.53,72882
20100601|2010-05-12 03:00,12,125.53,125.55,125.43,125.52,50359
20100601|2010-05-12 03:30,12,125.52,125.68,125.52,125.65,34151
20100601|2010-05-12 04:00,12,125.66,125.75,125.58,125.6,41112
20100601|2010-05-12 04:30,12,125.6,125.73,125.58,125.67,41458
20100601|2010-05-12 05:00,12,125.67,125.72,125.63,125.66,20652
20100601|2010-05-12 05:30,12,125.67,125.73,125.58,125.71,27360
20100601|2010-05-12 06:00,12,125.71,125.72,125.59,125.6,15803
20100601|2010-05-12 06:30,12,125.6,125.66,125.54,125.55,27253
20100601|2010-05-12 07:00,12,125.54,125.64,125.51,125.63,23079
20100601|2010-05-12 07:30,12,125.63,125.69,125.55,125.56,36602
20100601|2010-05-12 08:00,12,125.56,125.7,125.55,125.69,30722
20100601|2010-05-12 08:30,12,125.69,125.81,125.64,125.66,57916
20100601|2010-05-12 09:00,12,125.66,125.76,125.63,125.69,40623
20100601|2010-05-12 09:30,12,125.69,125.78,125.65,125.72,39169
20100601|2010-05-12 10:00,12,125.72,125.78,125.65,125.76,37123
20100601|2010-05-12 10:30,12,125.77,125.79,125.7,125.7,21317
20100601|2010-05-12 11:00,12,125.7,125.74,125.67,125.68,12107
20100601|2010-05-12 11:30,12,125.68,125.76,125.68,125.69,8296
20100601|2010-05-12 12:00,12,125.7,125.72,125.62,125.65,8099
20100601|2010-05-12 12:30,12,125.65,125.69,125.62,125.66,2775
20100601|2010-05-12 13:00,12,125.65,125.69,125.6,125.68,3443
20100601|2010-05-12 13:30,12,125.68,125.72,125.65,125.69,2042
20100601|2010-05-12 14:00,12,125.69,125.7,125.61,125.62,1639
20100601|2010-05-12 14:30,12,125.63,125.65,125.55,125.56,3090
20100601|2010-05-13 01:00,13,125.55,125.58,125.45,125.58,19390
20100601|2010-05-13 01:30,13,125.58,125.58,125.48,125.49,11821
20100601|2010-05-13 02:00,13,125.49,125.52,125.37,125.46,35103
20100601|2010-05-13 02:30,13,125.46,125.63,125.45,125.54,29278
20100601|2010-05-13 03:00,13,125.54,125.59,125.51,125.57,14572
20100601|2010-05-13 03:30,13,125.57,125.78,125.57,125.76,47391
20100601|2010-05-13 04:00,13,125.76,125.94,125.68,125.86,68046
20100601|2010-05-13 04:30,13,125.86,125.93,125.76,125.86,42638
20100601|2010-05-13 05:00,13,125.87,125.87,125.74,125.76,31003
20100601|2010-05-13 05:30,13,125.76,125.81,125.71,125.73,27064
20100601|2010-05-13 06:00,13,125.73,125.76,125.68,125.69,25515
20100601|2010-05-13 06:30,13,125.68,125.8,125.63,125.74,23844
20100601|2010-05-13 07:00,13,125.74,125.76,125.65,125.73,21201
20100601|2010-05-13 07:30,13,125.72,125.82,125.68,125.72,45563
20100601|2010-05-13 08:00,13,125.72,125.84,125.71,125.83,36087
20100601|2010-05-13 08:30,13,125.83,125.94,125.81,125.88,62892
20100601|2010-05-13 09:00,13,125.89,125.94,125.82,125.88,35567
20100601|2010-05-13 09:30,13,125.88,125.89,125.81,125.85,15251
20100601|2010-05-13 10:00,13,125.85,125.89,125.78,125.81,26153
20100601|2010-05-13 10:30,13,125.82,125.89,125.81,125.88,17437
20100601|2010-05-13 11:00,13,125.88,125.91,125.8,125.8,13540
20100601|2010-05-13 11:30,13,125.8,125.83,125.76,125.77,6992
20100601|2010-05-13 12:00,13,125.77,125.81,125.6,125.66,17972
20100601|2010-05-13 12:30,13,125.65,125.76,125.65,125.73,3528
20100601|2010-05-13 13:00,13,125.73,125.77,125.7,125.74,2853
20100601|2010-05-13 13:30,13,125.75,125.89,125.75,125.88,2857
20100601|2010-05-13 14:00,13,125.88,126.09,125.87,126.07,9865
20100601|2010-05-13 14:30,13,126.07,126.1,126.04,126.1,3412
20100601|2010-05-14 01:00,14,126.12,126.13,125.99,126.1,27056
20100601|2010-05-14 01:30,14,126.1,126.11,126,126.05,13825
20100601|2010-05-14 02:00,14,126.05,126.19,125.98,126.18,36997
20100601|2010-05-14 02:30,14,126.18,126.29,126.16,126.25,52848
20100601|2010-05-14 03:00,14,126.25,126.37,126.24,126.31,54304
20100601|2010-05-14 03:30,14,126.31,126.4,126.27,126.39,52607
20100601|2010-05-14 04:00,14,126.39,126.47,126.36,126.41,46886
20100601|2010-05-14 04:30,14,126.41,126.66,126.37,126.57,65024
20100601|2010-05-14 05:00,14,126.58,126.68,126.46,126.51,46748
20100601|2010-05-14 05:30,14,126.52,126.54,126.47,126.5,17600
20100601|2010-05-14 06:00,14,126.49,126.51,126.42,126.44,21233
20100601|2010-05-14 06:30,14,126.44,126.48,126.34,126.42,26979
20100601|2010-05-14 07:00,14,126.42,126.45,126.36,126.42,15374
20100601|2010-05-14 07:30,14,126.41,126.51,126.34,126.43,47923
20100601|2010-05-14 08:00,14,126.43,126.48,126.38,126.42,23973
20100601|2010-05-14 08:30,14,126.41,126.67,126.39,126.6,62055
20100601|2010-05-14 09:00,14,126.61,126.72,126.49,126.58,64955
20100601|2010-05-14 09:30,14,126.58,126.68,126.51,126.57,41320
20100601|2010-05-14 10:00,14,126.57,126.65,126.5,126.54,40773
20100601|2010-05-14 10:30,14,126.55,126.67,126.5,126.67,25151
20100601|2010-05-14 11:00,14,126.67,126.85,126.66,126.77,37184
20100601|2010-05-14 11:30,14,126.76,126.8,126.7,126.7,15330
20100601|2010-05-14 12:00,14,126.7,126.79,126.66,126.77,11600
20100601|2010-05-14 12:30,14,126.77,126.78,126.65,126.67,1997
20100601|2010-05-14 13:00,14,126.66,126.74,126.65,126.68,1014
20100601|2010-05-14 13:30,14,126.67,126.74,126.65,126.71,2088
20100601|2010-05-14 14:00,14,126.71,126.76,126.66,126.74,1378
20100601|2010-05-14 14:30,14,126.74,126.77,126.65,126.66,928
20100601|2010-05-17 01:00,17,126.95,126.97,126.64,126.7,46613
20100601|2010-05-17 01:30,17,126.7,126.75,126.47,126.54,39807
20100601|2010-05-17 02:00,17,126.54,126.63,126.42,126.6,42415
20100601|2010-05-17 02:30,17,126.59,126.69,126.52,126.64,32447
20100601|2010-05-17 03:00,17,126.64,126.64,126.48,126.56,32427
20100601|2010-05-17 03:30,17,126.56,126.66,126.52,126.6,35664
20100601|2010-05-17 04:00,17,126.6,126.6,126.31,126.38,46830
20100601|2010-05-17 04:30,17,126.38,126.46,126.37,126.41,22758
20100601|2010-05-17 05:00,17,126.4,126.42,126.21,126.28,33392
20100601|2010-05-17 05:30,17,126.28,126.38,126.26,126.36,22645
20100601|2010-05-17 06:00,17,126.36,126.4,126.29,126.32,15769
20100601|2010-05-17 06:30,17,126.31,126.38,126.28,126.35,12300
20100601|2010-05-17 07:00,17,126.35,126.55,126.34,126.55,36764
20100601|2010-05-17 07:30,17,126.56,126.61,126.44,126.47,49057
20100601|2010-05-17 08:00,17,126.46,126.49,126.41,126.43,28195
20100601|2010-05-17 08:30,17,126.44,126.49,126.3,126.47,44967
20100601|2010-05-17 09:00,17,126.47,126.55,126.45,126.48,42221
20100601|2010-05-17 09:30,17,126.49,126.57,126.47,126.54,29325
20100601|2010-05-17 10:00,17,126.55,126.62,126.54,126.57,35379
20100601|2010-05-17 10:30,17,126.57,126.66,126.52,126.65,19660
20100601|2010-05-17 11:00,17,126.65,126.78,126.62,126.65,21714
20100601|2010-05-17 11:30,17,126.65,126.73,126.62,126.7,6830
20100601|2010-05-17 12:00,17,126.71,126.71,126.57,126.6,4295
20100601|2010-05-17 12:30,17,126.6,126.64,126.53,126.54,2450
20100601|2010-05-17 13:00,17,126.54,126.56,126.48,126.52,2194
20100601|2010-05-17 13:30,17,126.52,126.56,126.45,126.45,1758
20100601|2010-05-17 14:00,17,126.45,126.46,126.39,126.42,1480
20100601|2010-05-17 14:30,17,126.42,126.43,126.37,126.41,1992
20100601|2010-05-18 01:00,18,126.41,126.5,126.4,126.41,20108
20100601|2010-05-18 01:30,18,126.42,126.45,126.31,126.33,24273
20100601|2010-05-18 02:00,18,126.32,126.42,126.26,126.31,37910
20100601|2010-05-18 02:30,18,126.31,126.43,126.28,126.41,29387
20100601|2010-05-18 03:00,18,126.41,126.55,126.37,126.49,39294
20100601|2010-05-18 03:30,18,126.49,126.58,126.44,126.54,37459
20100601|2010-05-18 04:00,18,126.54,126.59,126.45,126.57,49644
20100601|2010-05-18 04:30,18,126.57,126.64,126.55,126.59,26021
20100601|2010-05-18 05:00,18,126.58,126.67,126.55,126.56,38703
20100601|2010-05-18 05:30,18,126.56,126.63,126.49,126.61,27054
20100601|2010-05-18 06:00,18,126.61,126.71,126.58,126.69,34990
20100601|2010-05-18 06:30,18,126.69,126.7,126.6,126.64,25546
20100601|2010-05-18 07:00,18,126.64,126.64,126.44,126.47,88394
20100601|2010-05-18 07:30,18,126.47,126.62,126.45,126.57,53821
20100601|2010-05-18 08:00,18,126.58,126.65,126.58,126.61,39064
20100601|2010-05-18 08:30,18,126.61,126.75,126.61,126.74,58062
20100601|2010-05-18 09:00,18,126.74,126.87,126.74,126.82,97349
20100601|2010-05-18 09:30,18,126.82,126.92,126.81,126.84,58917
20100601|2010-05-18 10:00,18,126.83,126.9,126.82,126.87,32364
20100601|2010-05-18 10:30,18,126.86,126.99,126.85,126.94,30001
20100601|2010-05-18 11:00,18,126.94,126.98,126.87,126.88,19678
20100601|2010-05-18 11:30,18,126.88,127.39,126.86,127.39,50535
20100601|2010-05-18 12:00,18,127.38,127.4,127.13,127.27,38601
20100601|2010-05-18 12:30,18,127.26,127.38,127.2,127.34,10691
20100601|2010-05-18 13:00,18,127.34,127.49,127.31,127.46,10801
20100601|2010-05-18 13:30,18,127.45,127.58,127.45,127.54,5916
20100601|2010-05-18 14:00,18,127.54,127.68,127.53,127.68,6695
20100601|2010-05-18 14:30,18,127.68,127.81,127.67,127.69,9279
20100601|2010-05-19 01:00,19,127.72,127.84,127.36,127.36,83095
20100601|2010-05-19 01:30,19,127.36,127.51,127.3,127.37,51187
20100601|2010-05-19 02:00,19,127.38,127.57,127.29,127.44,68240
20100601|2010-05-19 02:30,19,127.43,127.6,127.38,127.55,46079
20100601|2010-05-19 03:00,19,127.54,127.64,127.47,127.58,45989
20100601|2010-05-19 03:30,19,127.58,127.69,127.48,127.5,66836
20100601|2010-05-19 04:00,19,127.5,127.53,127.36,127.38,63347
20100601|2010-05-19 04:30,19,127.38,127.39,127.17,127.29,76955
20100601|2010-05-19 05:00,19,127.29,127.42,127.27,127.4,27466
20100601|2010-05-19 05:30,19,127.4,127.43,127.3,127.31,20348
20100601|2010-05-19 06:00,19,127.3,127.36,127.21,127.27,27794
20100601|2010-05-19 06:30,19,127.27,127.37,127.26,127.3,16917
20100601|2010-05-19 07:00,19,127.3,127.32,127.05,127.18,54128
20100601|2010-05-19 07:30,19,127.2,127.3,127.04,127.14,59738
20100601|2010-05-19 08:00,19,127.14,127.25,127.12,127.23,36074
20100601|2010-05-19 08:30,19,127.23,127.25,127.08,127.17,39966
20100601|2010-05-19 09:00,19,127.18,127.48,127.17,127.33,84749
20100601|2010-05-19 09:30,19,127.33,127.43,127.29,127.36,54850
20100601|2010-05-19 10:00,19,127.35,127.63,127.35,127.58,54423
20100601|2010-05-19 10:30,19,127.58,127.68,127.54,127.55,26139
20100601|2010-05-19 11:00,19,127.55,127.64,127.49,127.54,15465
20100601|2010-05-19 11:30,19,127.54,127.56,127.42,127.42,9963
20100601|2010-05-19 12:00,19,127.42,127.49,127.38,127.42,7899
20100601|2010-05-19 12:30,19,127.41,127.44,127.36,127.36,2070
20100601|2010-05-19 13:00,19,127.36,127.42,127.31,127.38,2641
20100601|2010-05-19 13:30,19,127.38,127.49,127.38,127.48,3017
20100601|2010-05-19 14:00,19,127.48,127.49,127.42,127.47,509
20100601|2010-05-19 14:30,19,127.46,127.54,127.43,127.52,1331
20100601|2010-05-20 01:00,20,127.55,127.66,127.5,127.56,18641
20100601|2010-05-20 01:30,20,127.56,127.56,127.33,127.4,25460
20100601|2010-05-20 02:00,20,127.4,127.45,127.32,127.33,26014
20100601|2010-05-20 02:30,20,127.34,127.36,127.19,127.34,46841
20100601|2010-05-20 03:00,20,127.34,127.42,127.29,127.38,37673
20100601|2010-05-20 03:30,20,127.37,127.46,127.3,127.39,53059
20100601|2010-05-20 04:00,20,127.39,127.46,127.33,127.33,56917
20100601|2010-05-20 04:30,20,127.34,127.42,127.31,127.38,38954
20100601|2010-05-20 05:00,20,127.38,127.44,127.36,127.43,27476
20100601|2010-05-20 05:30,20,127.43,127.58,127.42,127.57,46663
20100601|2010-05-20 06:00,20,127.57,127.79,127.52,127.7,56767
20100601|2010-05-20 06:30,20,127.71,127.9,127.67,127.72,77761
20100601|2010-05-20 07:00,20,127.72,127.83,127.71,127.77,39275
20100601|2010-05-20 07:30,20,127.77,127.96,127.76,127.89,73123
20100601|2010-05-20 08:00,20,127.89,128.09,127.87,127.98,78185
20100601|2010-05-20 08:30,20,127.99,128.24,127.94,128.16,90919
20100601|2010-05-20 09:00,20,128.17,128.58,128.11,128.46,125476
20100601|2010-05-20 09:30,20,128.45,128.54,128.3,128.33,73923
20100601|2010-05-20 10:00,20,128.33,128.36,128.2,128.2,42469
20100601|2010-05-20 10:30,20,128.2,128.32,128.14,128.31,32718
20100601|2010-05-20 11:00,20,128.31,128.34,128.23,128.34,17844
20100601|2010-05-20 11:30,20,128.33,128.51,128.31,128.48,22484
20100601|2010-05-20 12:00,20,128.47,128.54,128.33,128.38,8284
20100601|2010-05-20 12:30,20,128.38,128.38,128.22,128.27,4109
20100601|2010-05-20 13:00,20,128.28,128.32,128.22,128.23,2078
20100601|2010-05-20 13:30,20,128.22,128.25,128.14,128.21,2112
20100601|2010-05-20 14:00,20,128.21,128.28,128.19,128.23,773
20100601|2010-05-20 14:30,20,128.23,128.38,128.21,128.37,1761
20100601|2010-05-21 01:00,21,128.17,128.37,128.13,128.25,30961
20100601|2010-05-21 01:30,21,128.24,128.27,128.1,128.18,31669
20100601|2010-05-21 02:00,21,128.17,128.33,128.16,128.27,43473
20100601|2010-05-21 02:30,21,128.28,128.46,128.22,128.42,44323
20100601|2010-05-21 03:00,21,128.43,128.47,128.35,128.38,55494
20100601|2010-05-21 03:30,21,128.37,128.48,128.32,128.43,37552
20100601|2010-05-21 04:00,21,128.43,128.44,128.29,128.31,51313
20100601|2010-05-21 04:30,21,128.31,128.43,128.3,128.36,33472
20100601|2010-05-21 05:00,21,128.36,128.4,128.23,128.37,54714
20100601|2010-05-21 05:30,21,128.37,128.63,128.37,128.55,78203
20100601|2010-05-21 06:00,21,128.56,128.67,128.52,128.66,53342
20100601|2010-05-21 06:30,21,128.67,128.85,128.67,128.69,59450
20100601|2010-05-21 07:00,21,128.69,128.86,128.6,128.83,50841
20100601|2010-05-21 07:30,21,128.83,128.97,128.78,128.81,80517
20100601|2010-05-21 08:00,21,128.8,128.88,128.69,128.83,66036
20100601|2010-05-21 08:30,21,128.82,128.91,128.38,128.47,106320
20100601|2010-05-21 09:00,21,128.48,128.66,128.38,128.64,87375
20100601|2010-05-21 09:30,21,128.64,128.67,128.47,128.53,55439
20100601|2010-05-21 10:00,21,128.53,128.57,128.43,128.49,45802
20100601|2010-05-21 10:30,21,128.49,128.52,128.4,128.47,33232
20100601|2010-05-21 11:00,21,128.47,128.53,128.44,128.51,15633
20100601|2010-05-21 11:30,21,128.51,128.64,128.47,128.57,12300
20100601|2010-05-21 12:00,21,128.57,128.63,128.52,128.55,4084
20100601|2010-05-21 12:30,21,128.55,128.58,128.43,128.46,1843
20100601|2010-05-21 13:00,21,128.46,128.56,128.45,128.49,883
20100601|2010-05-21 13:30,21,128.49,128.55,128.43,128.5,1132
20100601|2010-05-21 14:00,21,128.5,128.5,128.44,128.49,537
20100601|2010-05-21 14:30,21,128.5,128.51,128.38,128.38,949
20100601|2010-05-24 01:00,24,128.41,128.61,128.4,128.56,25556
20100601|2010-05-24 01:30,24,128.55,128.59,128.47,128.59,19597
20100601|2010-05-24 02:00,24,128.59,128.61,128.42,128.48,22214
20100601|2010-05-24 02:30,24,128.49,128.73,128.46,128.73,28891
20100601|2010-05-24 03:00,24,128.72,128.86,128.68,128.76,40860
20100601|2010-05-24 03:30,24,128.76,128.77,128.59,128.6,41253
20100601|2010-05-24 04:00,24,128.59,128.61,128.52,128.58,28958
20100601|2010-05-24 04:30,24,128.57,128.73,128.56,128.68,18862
20100601|2010-05-24 05:00,24,128.68,128.82,128.67,128.81,25333
20100601|2010-05-24 05:30,24,128.81,128.9,128.72,128.82,31981
20100601|2010-05-24 06:00,24,128.82,128.87,128.77,128.79,13765
20100601|2010-05-24 06:30,24,128.79,128.85,128.75,128.8,12787
20100601|2010-05-24 07:00,24,128.79,128.87,128.78,128.83,12420
20100601|2010-05-24 07:30,24,128.82,128.85,128.74,128.76,23433
20100601|2010-05-24 08:00,24,128.75,128.76,128.67,128.69,31849
20100601|2010-05-24 08:30,24,128.7,128.78,128.64,128.69,39017
20100601|2010-05-24 09:00,24,128.69,128.73,128.59,128.62,27079
20100601|2010-05-24 09:30,24,128.62,128.68,128.57,128.63,27783
20100601|2010-05-24 10:00,24,128.63,128.69,128.6,128.66,69856
20100601|2010-05-24 10:30,24,128.65,128.66,128.59,128.6,11812
20100601|2010-05-24 11:00,24,128.59,128.6,128.53,128.55,7510
20100601|2010-05-24 11:30,24,128.56,128.66,128.53,128.62,5855
20100601|2010-05-24 12:00,24,128.61,128.65,128.6,128.62,2089
20100601|2010-05-24 12:30,24,128.63,128.7,128.6,128.6,2051
20100601|2010-05-24 13:00,24,128.6,128.6,128.49,128.52,2893
20100601|2010-05-24 13:30,24,128.52,128.52,128.36,128.38,3287
20100601|2010-05-24 14:00,24,128.37,128.43,128.31,128.33,2730
20100601|2010-05-24 14:30,24,128.33,128.39,128.31,128.39,1371
20100601|2010-05-25 01:00,25,128.85,129.17,128.82,129.06,49854
20100601|2010-05-25 01:30,25,129.05,129.18,128.93,129.14,36013
20100601|2010-05-25 02:00,25,129.14,129.14,128.98,129.09,40544
20100601|2010-05-25 02:30,25,129.1,129.16,129.05,129.11,44905
20100601|2010-05-25 03:00,25,129.11,129.16,129.04,129.07,33830
20100601|2010-05-25 03:30,25,129.08,129.28,129.01,129.25,57504
20100601|2010-05-25 04:00,25,129.25,129.45,129.22,129.36,74140
20100601|2010-05-25 04:30,25,129.35,129.45,129.33,129.4,44227
20100601|2010-05-25 05:00,25,129.4,129.55,129.38,129.42,60935
20100601|2010-05-25 05:30,25,129.42,129.45,129.31,129.33,45979
20100601|2010-05-25 06:00,25,129.33,129.43,129.28,129.37,39775
20100601|2010-05-25 06:30,25,129.37,129.54,129.26,129.28,52171
20100601|2010-05-25 07:00,25,129.29,129.32,129.21,129.24,39112
20100601|2010-05-25 07:30,25,129.25,129.38,129.24,129.32,35532
20100601|2010-05-25 08:00,25,129.32,129.36,129.22,129.31,37558
20100601|2010-05-25 08:30,25,129.31,129.42,129.28,129.31,48292
20100601|2010-05-25 09:00,25,129.31,129.39,129.21,129.36,57498
20100601|2010-05-25 09:30,25,129.36,129.53,129.31,129.41,53209
20100601|2010-05-25 10:00,25,129.41,129.45,129.31,129.33,46053
20100601|2010-05-25 10:30,25,129.33,129.45,129.31,129.32,24338
20100601|2010-05-25 11:00,25,129.31,129.42,129.23,129.41,18604
20100601|2010-05-25 11:30,25,129.4,129.43,129.24,129.28,9533
20100601|2010-05-25 12:00,25,129.29,129.38,129.28,129.31,3843
20100601|2010-05-25 12:30,25,129.31,129.4,129.31,129.34,2764
20100601|2010-05-25 13:00,25,129.34,129.36,129.29,129.32,1312
20100601|2010-05-25 13:30,25,129.33,129.33,129.24,129.26,2132
20100601|2010-05-25 14:00,25,129.26,129.3,129.21,129.23,2068
20100601|2010-05-25 14:30,25,129.22,129.26,129.15,129.21,4578
20100601|2010-05-26 01:00,26,129.13,129.17,129.02,129.11,32882
20100601|2010-05-26 01:30,26,129.1,129.13,129.01,129.07,20432
20100601|2010-05-26 02:00,26,129.06,129.14,128.92,129.05,58766
20100601|2010-05-26 02:30,26,129.05,129.1,128.94,128.97,41622
20100601|2010-05-26 03:00,26,128.97,129.09,128.95,129.03,35571
20100601|2010-05-26 03:30,26,129.03,129.04,128.91,128.94,47146
20100601|2010-05-26 04:00,26,128.93,128.94,128.64,128.7,111026
20100601|2010-05-26 04:30,26,128.71,128.92,128.68,128.88,51629
20100601|2010-05-26 05:00,26,128.88,128.95,128.84,128.91,34242
20100601|2010-05-26 05:30,26,128.91,128.94,128.84,128.85,19013
20100601|2010-05-26 06:00,26,128.85,128.9,128.8,128.88,19082
20100601|2010-05-26 06:30,26,128.87,128.91,128.76,128.78,22602
20100601|2010-05-26 07:00,26,128.77,128.83,128.7,128.77,33242
20100601|2010-05-26 07:30,26,128.78,129.07,128.7,129.06,80421
20100601|2010-05-26 08:00,26,129.06,129.23,128.97,129.09,91348
20100601|2010-05-26 08:30,26,129.1,129.1,128.74,128.75,93381
20100601|2010-05-26 09:00,26,128.75,128.81,128.6,128.72,87593
20100601|2010-05-26 09:30,26,128.71,128.8,128.6,128.75,55404
20100601|2010-05-26 10:00,26,128.76,128.85,128.67,128.85,56605
20100601|2010-05-26 10:30,26,128.84,128.9,128.77,128.81,33052
20100601|2010-05-26 11:00,26,128.8,128.85,128.76,128.81,14137
20100601|2010-05-26 11:30,26,128.81,128.81,128.71,128.72,9534
20100601|2010-05-26 12:00,26,128.71,128.79,128.66,128.76,6144
20100601|2010-05-26 12:30,26,128.75,128.78,128.66,128.69,3686
20100601|2010-05-26 13:00,26,128.68,128.75,128.64,128.7,4668
20100601|2010-05-26 13:30,26,128.69,128.8,128.66,128.71,5468
20100601|2010-05-26 14:00,26,128.71,128.81,128.67,128.81,3488
20100601|2010-05-26 14:30,26,128.81,128.87,128.76,128.86,2197
20100601|2010-05-27 01:00,27,128.62,128.67,128.51,128.59,30891
20100601|2010-05-27 01:30,27,128.59,128.59,128.43,128.51,30712
20100601|2010-05-27 02:00,27,128.5,128.55,128.34,128.45,51643
20100601|2010-05-27 02:30,27,128.44,128.58,128.44,128.54,39857
20100601|2010-05-27 03:00,27,128.53,128.7,128.5,128.64,45183
20100601|2010-05-27 03:30,27,128.64,128.64,128.51,128.55,34903
20100601|2010-05-27 04:00,27,128.54,128.59,128.44,128.5,39614
20100601|2010-05-27 04:30,27,128.5,128.6,128.46,128.47,50655
20100601|2010-05-27 05:00,27,128.48,128.53,128.43,128.47,37906
20100601|2010-05-27 05:30,27,128.48,128.64,128.47,128.55,31351
20100601|2010-05-27 06:00,27,128.54,128.61,128.52,128.6,24591
20100601|2010-05-27 06:30,27,128.61,128.64,128.56,128.57,19091
20100601|2010-05-27 07:00,27,128.57,128.64,128.57,128.6,27736
20100601|2010-05-27 07:30,27,128.6,128.76,128.6,128.65,54434
20100601|2010-05-27 08:00,27,128.65,128.65,128.44,128.45,52172
20100601|2010-05-27 08:30,27,128.45,128.47,128.32,128.36,84368
20100601|2010-05-27 09:00,27,128.36,128.39,128.21,128.29,96428
20100601|2010-05-27 09:30,27,128.3,128.32,128.15,128.25,62619
20100601|2010-05-27 10:00,27,128.25,128.36,128.21,128.25,52718
20100601|2010-05-27 10:30,27,128.25,128.33,128.17,128.19,38682
20100601|2010-05-27 11:00,27,128.19,128.27,128.18,128.24,16731
20100601|2010-05-27 11:30,27,128.24,128.3,128.22,128.27,8699
20100601|2010-05-27 12:00,27,128.27,128.29,128.12,128.19,5396
20100601|2010-05-27 12:30,27,128.2,128.31,128.18,128.31,3041
20100601|2010-05-27 13:00,27,128.32,128.32,128.15,128.18,2248
20100601|2010-05-27 13:30,27,128.18,128.23,128.11,128.15,2071
20100601|2010-05-27 14:00,27,128.16,128.18,128.11,128.16,1531
20100601|2010-05-27 14:30,27,128.16,128.18,128.11,128.14,1476
20100601|2010-05-28 01:00,28,128.13,128.38,128.12,128.3,28390
20100601|2010-05-28 01:30,28,128.3,128.34,128.18,128.33,23692
20100601|2010-05-28 02:00,28,128.33,128.54,128.32,128.51,53552
20100601|2010-05-28 02:30,28,128.51,128.53,128.41,128.41,24775
20100601|2010-05-28 03:00,28,128.42,128.49,128.4,128.42,22597
20100601|2010-05-28 03:30,28,128.43,128.43,128.28,128.36,41033
20100601|2010-05-28 04:00,28,128.37,128.4,128.24,128.28,33668
20100601|2010-05-28 04:30,28,128.28,128.34,128.21,128.32,18529
20100601|2010-05-28 05:00,28,128.32,128.38,128.28,128.37,18053
20100601|2010-05-28 05:30,28,128.37,128.49,128.36,128.47,27165
20100601|2010-05-28 06:00,28,128.47,128.56,128.46,128.48,34094
20100601|2010-05-28 06:30,28,128.49,128.5,128.35,128.36,22139
20100601|2010-05-28 07:00,28,128.35,128.44,128.35,128.41,23204
20100601|2010-05-28 07:30,28,128.39,128.52,128.38,128.47,36787
20100601|2010-05-28 08:00,28,128.47,128.54,128.42,128.46,36537
20100601|2010-05-28 08:30,28,128.46,128.55,128.38,128.39,43476
20100601|2010-05-28 09:00,28,128.38,128.44,128.31,128.4,47555
20100601|2010-05-28 09:30,28,128.4,128.57,128.33,128.5,50725
20100601|2010-05-28 10:00,28,128.5,128.63,128.44,128.55,58079
20100601|2010-05-28 10:30,28,128.54,128.57,128.5,128.53,15638
20100601|2010-05-28 11:00,28,128.53,128.62,128.51,128.57,7799
20100601|2010-05-28 11:30,28,128.57,128.85,128.57,128.82,28223
20100601|2010-05-28 12:00,28,128.82,128.87,128.74,128.85,5214
20100601|2010-05-28 12:30,28,128.85,128.85,128.82,128.85,1567
20100601|2010-05-28 13:00,28,128.85,128.86,128.75,128.75,2858
20100601|2010-05-28 13:30,28,128.75,128.78,128.61,128.67,1191
20100601|2010-05-28 14:00,28,128.67,128.69,128.64,128.67,406
20100601|2010-05-28 14:30,28,128.67,128.7,128.6,128.62,720
20100601|2010-05-31 01:00,31,128.61,128.62,128.52,128.57,10272
20100601|2010-05-31 01:30,31,128.57,128.67,128.56,128.63,9474
20100601|2010-05-31 02:00,31,128.62,128.71,128.56,128.56,8265
20100601|2010-05-31 02:30,31,128.56,128.61,128.52,128.56,6340
20100601|2010-05-31 03:00,31,128.57,128.65,128.53,128.62,9204
20100601|2010-05-31 03:30,31,128.62,128.66,128.61,128.61,7087
20100601|2010-05-31 04:00,31,128.62,128.63,128.6,128.62,6215
20100601|2010-05-31 04:30,31,128.63,128.69,128.6,128.64,9563
20100601|2010-05-31 05:00,31,128.63,128.66,128.62,128.65,2749
20100601|2010-05-31 05:30,31,128.65,128.68,128.64,128.68,2387
20100601|2010-05-31 06:00,31,128.68,128.75,128.67,128.74,5765
20100601|2010-05-31 06:30,31,128.74,128.8,128.71,128.73,8406
20100601|2010-05-31 07:00,31,128.73,128.77,128.7,128.72,6778
20100601|2010-05-31 07:30,31,128.72,128.74,128.68,128.7,5383
20100601|2010-05-31 08:00,31,128.7,128.72,128.68,128.72,4532
20100601|2010-05-31 08:30,31,128.71,128.74,128.7,128.73,5837
20100601|2010-05-31 09:00,31,128.73,128.77,128.71,128.77,6303
20100601|2010-05-31 09:30,31,128.76,128.85,128.75,128.83,9229
20100601|2010-05-31 10:00,31,128.84,128.85,128.72,128.75,15914
20100601|2010-05-31 10:30,31,128.76,128.84,128.74,128.79,5597
20100601|2010-05-31 11:00,31,128.78,128.79,128.76,128.77,1050
20100601|2010-05-31 11:30,31,128.77,128.79,128.73,128.74,347
20100601|2010-05-31 12:00,31,128.74,128.75,128.7,128.72,462
20100601|2010-05-31 12:30,31,128.72,128.74,128.71,128.72,32
20100601|2010-05-31 13:00,31,128.71,128.75,128.71,128.71,161
20100601|2010-05-31 13:30,31,128.71,128.73,128.7,128.7,390
20100601|2010-05-31 14:00,31,128.71,128.73,128.7,128.73,25
20100601|2010-05-31 14:30,31,128.73,128.75,128.7,128.7,366
20100601|2010-06-01 01:00,1,128.65,128.78,128.64,128.77,25637
20100601|2010-06-01 01:30,1,128.77,129.19,128.75,129.12,64965
20100601|2010-06-01 02:00,1,129.12,129.43,129.09,129.38,76655
20100601|2010-06-01 02:30,1,129.39,129.39,129.24,129.25,36593
20100601|2010-06-01 03:00,1,129.25,129.33,129.19,129.3,44670
20100601|2010-06-01 03:30,1,129.3,129.43,129.27,129.35,44927
20100601|2010-06-01 04:00,1,129.35,129.39,129.32,129.33,31563
20100601|2010-06-01 04:30,1,129.33,129.33,129.2,129.28,40231
20100601|2010-06-01 05:00,1,129.27,129.34,129.21,129.27,36998
20100601|2010-06-01 05:30,1,129.26,129.3,129.25,129.3,13083
20100601|2010-06-01 06:00,1,129.3,129.31,129.24,129.25,16097
20100601|2010-06-01 06:30,1,129.25,129.25,129.09,129.14,33979
20100601|2010-06-01 07:00,1,129.13,129.25,129.12,129.23,29960
20100601|2010-06-01 07:30,1,129.24,129.3,129.21,129.23,27443
20100601|2010-06-01 08:00,1,129.22,129.23,129.05,129.08,44723
20100601|2010-06-01 08:30,1,129.08,129.12,128.92,128.97,59715
20100601|2010-06-01 09:00,1,128.97,128.98,128.56,128.6,94540
20100601|2010-06-01 09:30,1,128.6,128.68,128.34,128.66,109560
20100601|2010-06-01 10:00,1,128.67,128.7,128.55,128.56,35076
20100601|2010-06-01 10:30,1,128.56,128.67,128.52,128.65,21699
20100601|2010-06-01 11:00,1,128.65,128.66,128.49,128.51,14025
20100601|2010-06-01 11:30,1,128.51,128.59,128.46,128.59,6535
20100601|2010-06-01 12:00,1,128.59,128.6,128.46,128.5,3581
20100601|2010-06-01 12:30,1,128.5,128.54,128.46,128.54,1313
20100601|2010-06-01 13:00,1,128.54,128.61,128.52,128.56,1141
20100601|2010-06-01 13:30,1,128.55,128.59,128.5,128.56,828
20100601|2010-06-01 14:00,1,128.56,128.64,128.54,128.63,650
20100601|2010-06-01 14:30,1,128.63,128.73,128.59,128.72,2416
20100601|2010-06-02 01:00,2,128.71,128.83,128.67,128.82,37791
20100601|2010-06-02 01:30,2,128.81,128.91,128.77,128.81,34511
20100601|2010-06-02 02:00,2,128.81,128.83,128.68,128.74,34266
20100601|2010-06-02 02:30,2,128.73,128.9,128.73,128.88,41122
20100601|2010-06-02 03:00,2,128.87,128.94,128.83,128.9,45708
20100601|2010-06-02 03:30,2,128.9,128.96,128.87,128.94,37454
20100601|2010-06-02 04:00,2,128.93,128.96,128.84,128.85,37131
20100601|2010-06-02 04:30,2,128.85,128.86,128.71,128.74,42359
20100601|2010-06-02 05:00,2,128.73,128.86,128.73,128.84,27215
20100601|2010-06-02 05:30,2,128.84,128.94,128.82,128.84,28805
20100601|2010-06-02 06:00,2,128.84,128.96,128.82,128.92,23648
20100601|2010-06-02 06:30,2,128.91,128.94,128.82,128.84,22390
20100601|2010-06-02 07:00,2,128.85,128.92,128.83,128.9,21535
20100601|2010-06-02 07:30,2,128.9,129.17,128.89,129.1,87279
20100601|2010-06-02 08:00,2,129.09,129.11,128.93,128.97,34256
20100601|2010-06-02 08:30,2,128.96,129.04,128.89,128.97,42076
20100601|2010-06-02 09:00,2,128.97,128.97,128.71,128.79,72516
20100601|2010-06-02 09:30,2,128.78,128.85,128.74,128.82,43231
20100601|2010-06-02 10:00,2,128.83,128.88,128.73,128.79,35637
20100601|2010-06-02 10:30,2,128.79,128.82,128.62,128.69,29569
20100601|2010-06-02 11:00,2,128.7,128.79,128.67,128.78,9642
20100601|2010-06-02 11:30,2,128.78,128.8,128.74,128.76,5628
20100601|2010-06-02 12:00,2,128.77,128.79,128.72,128.77,4621
20100601|2010-06-02 12:30,2,128.77,128.8,128.73,128.79,1909
20100601|2010-06-02 13:00,2,128.79,128.84,128.79,128.81,1393
20100601|2010-06-02 13:30,2,128.82,128.82,128.7,128.7,1778
20100601|2010-06-02 14:00,2,128.7,128.73,128.67,128.69,1621
20100601|2010-06-02 14:30,2,128.68,128.7,128.65,128.65,1611
20100601|2010-06-03 01:00,3,128.5,128.5,128.41,128.43,28318
20100601|2010-06-03 01:30,3,128.44,128.53,128.41,128.49,19795
20100601|2010-06-03 02:00,3,128.48,128.5,128.35,128.39,42085
20100601|2010-06-03 02:30,3,128.39,128.48,128.38,128.43,30435
20100601|2010-06-03 03:00,3,128.42,128.44,128.29,128.34,54878
20100601|2010-06-03 03:30,3,128.34,128.36,128.17,128.26,92563
20100601|2010-06-03 04:00,3,128.26,128.32,128.19,128.22,64179
20100601|2010-06-03 04:30,3,128.22,128.38,128.19,128.35,41414
20100601|2010-06-03 05:00,3,128.35,128.37,128.27,128.3,32612
20100601|2010-06-03 05:30,3,128.3,128.33,128.24,128.31,17297
20100601|2010-06-03 06:00,3,128.31,128.31,128.2,128.26,24110
20100601|2010-06-03 06:30,3,128.26,128.27,128.15,128.26,28897
20100601|2010-06-03 07:00,3,128.26,128.3,128.13,128.18,41002
20100601|2010-06-03 07:30,3,128.19,128.28,128.15,128.27,47039
20100601|2010-06-03 08:00,3,128.27,128.37,128.22,128.34,56979
20100601|2010-06-03 08:30,3,128.34,128.35,128.25,128.32,41898
20100601|2010-06-03 09:00,3,128.31,128.66,128.3,128.59,106308
20100601|2010-06-03 09:30,3,128.59,128.67,128.5,128.52,52311
20100601|2010-06-03 10:00,3,128.52,128.61,128.47,128.6,36464
20100601|2010-06-03 10:30,3,128.6,128.68,128.54,128.67,22551
20100601|2010-06-03 11:00,3,128.66,128.75,128.64,128.72,17323
20100601|2010-06-03 11:30,3,128.72,128.74,128.65,128.7,14340
20100601|2010-06-03 12:00,3,128.7,128.79,128.69,128.78,4592
20100601|2010-06-03 12:30,3,128.78,128.8,128.71,128.78,2863
20100601|2010-06-03 13:00,3,128.76,128.77,128.67,128.72,1890
20100601|2010-06-03 13:30,3,128.72,128.72,128.66,128.69,2037
20100601|2010-06-03 14:00,3,128.68,128.76,128.65,128.65,1202
20100601|2010-06-03 14:30,3,128.66,128.72,128.65,128.68,1377
20100601|2010-06-04 01:00,4,128.79,128.85,128.7,128.79,20499
20100601|2010-06-04 01:30,4,128.79,128.8,128.72,128.73,9013
20100601|2010-06-04 02:00,4,128.72,128.73,128.61,128.69,27865
20100601|2010-06-04 02:30,4,128.69,128.8,128.68,128.77,31988
20100601|2010-06-04 03:00,4,128.76,128.77,128.6,128.65,30186
20100601|2010-06-04 03:30,4,128.65,128.69,128.6,128.66,26957
20100601|2010-06-04 04:00,4,128.65,128.66,128.54,128.58,27969
20100601|2010-06-04 04:30,4,128.58,128.68,128.57,128.66,21955
20100601|2010-06-04 05:00,4,128.66,128.81,128.65,128.78,30100
20100601|2010-06-04 05:30,4,128.78,129.04,128.78,128.94,64150
20100601|2010-06-04 06:00,4,128.95,129.28,128.94,129.12,75355
20100601|2010-06-04 06:30,4,129.13,129.2,129.05,129.13,39098
20100601|2010-06-04 07:00,4,129.13,129.14,128.96,128.96,31098
20100601|2010-06-04 07:30,4,128.98,129.49,128.98,129.42,119427
20100601|2010-06-04 08:00,4,129.42,129.52,129.34,129.36,42929
20100601|2010-06-04 08:30,4,129.36,129.45,129.32,129.36,40189
20100601|2010-06-04 09:00,4,129.36,129.46,129.2,129.22,44275
20100601|2010-06-04 09:30,4,129.22,129.36,129.21,129.35,35750
20100601|2010-06-04 10:00,4,129.35,129.63,129.34,129.59,40562
20100601|2010-06-04 10:30,4,129.59,129.6,129.44,129.47,15185
20100601|2010-06-04 11:00,4,129.47,129.55,129.45,129.5,8242
20100601|2010-06-04 11:30,4,129.5,129.53,129.48,129.49,4955
20100601|2010-06-04 12:00,4,129.49,129.53,129.44,129.45,5164
20100601|2010-06-04 12:30,4,129.46,129.51,129.45,129.47,1730
20100601|2010-06-04 13:00,4,129.46,129.53,129.44,129.48,798
20100601|2010-06-04 13:30,4,129.48,129.55,129.46,129.53,1128
20100601|2010-06-04 14:00,4,129.52,129.53,129.48,129.5,565
20100601|2010-06-04 14:30,4,129.5,129.55,129.48,129.53,982
20100601|2010-06-07 01:00,7,129.6,129.67,129.47,129.64,16521
20100601|2010-06-07 01:30,7,129.63,129.67,129.59,129.64,9007
20100601|2010-06-07 02:00,7,129.62,129.65,129.52,129.6,12889
20100601|2010-06-07 02:30,7,129.6,129.74,129.57,129.7,18157
20100601|2010-06-07 03:00,7,129.71,129.76,129.6,129.7,13686
20100601|2010-06-07 03:30,7,129.7,129.7,129.57,129.58,14234
20100601|2010-06-07 04:00,7,129.57,129.62,129.52,129.62,15905
20100601|2010-06-07 04:30,7,129.61,129.63,129.44,129.47,12186
20100601|2010-06-07 05:00,7,129.47,129.55,129.43,129.49,11254
20100601|2010-06-07 05:30,7,129.49,129.56,129.47,129.53,5959
20100601|2010-06-07 06:00,7,129.53,129.54,129.41,129.47,8002
20100601|2010-06-07 06:30,7,129.47,129.54,129.43,129.53,6701
20100601|2010-06-07 07:00,7,129.53,129.6,129.48,129.59,9457
20100601|2010-06-07 07:30,7,129.59,129.63,129.52,129.54,10047
20100601|2010-06-07 08:00,7,129.54,129.65,129.5,129.61,10645
20100601|2010-06-07 08:30,7,129.62,129.77,129.62,129.65,13693
20100601|2010-06-07 09:00,7,129.66,129.72,129.65,129.69,8263
20100601|2010-06-07 09:30,7,129.69,129.88,129.69,129.87,13699
20100601|2010-06-07 10:00,7,129.86,129.88,129.65,129.67,10385
20100601|2010-06-07 10:30,7,129.69,129.7,129.62,129.66,6521
20100601|2010-06-07 11:00,7,129.66,129.72,129.64,129.71,2878
20100601|2010-06-07 11:30,7,129.72,129.72,129.65,129.67,2130
20100601|2010-06-07 12:00,7,129.67,129.71,129.65,129.65,920
20100601|2010-06-07 12:30,7,129.65,129.78,129.64,129.71,244
20100601|2010-06-07 13:00,7,129.72,129.82,129.71,129.77,236
20100601|2010-06-07 13:30,7,129.77,129.86,129.77,129.81,90
20100601|2010-06-07 14:00,7,129.82,129.88,129.75,129.88,322
20100601|2010-06-07 14:30,7,129.89,129.99,129.86,129.97,252
20100601|2010-06-08 01:00,8,129.64,129.74,129.64,129.72,2000
20100601|2010-06-08 01:30,8,129.72,129.77,129.67,129.77,2148
20100601|2010-06-08 02:00,8,129.79,129.91,129.78,129.9,1702
20100601|2010-06-08 02:30,8,129.85,129.92,129.85,129.88,1911
20100601|2010-06-08 03:00,8,129.89,130.11,129.82,130.1,1266
20100601|2010-06-08 03:30,8,130.1,130.22,130.1,130.2,3353
20100601|2010-06-08 04:00,8,130.18,130.37,130.18,130.19,1654
20100601|2010-06-08 04:30,8,130.19,130.27,130.15,130.2,1010
20100601|2010-06-08 05:00,8,130.23,130.26,130.05,130.15,757
20100901|2009-12-21 07:00,21,122.8,122.8,121.12,121.12,2
20100901|2010-03-02 11:00,2,121.8,123.32,121.8,123.32,2
20100901|2010-03-08 09:00,8,121.5,121.5,121.5,121.5,1
20100901|2010-03-09 03:00,9,122.58,122.58,122.58,122.58,1
20100901|2010-03-09 03:30,9,121.88,121.88,121.88,121.88,1
20100901|2010-03-09 06:00,9,121.98,121.98,121.98,121.98,1
20100901|2010-03-09 08:00,9,122.22,122.22,122.22,122.22,4
20100901|2010-03-09 09:00,9,122.17,122.17,122.17,122.17,6
20100901|2010-03-09 09:30,9,122.24,122.24,122.24,122.24,1
20100901|2010-03-10 07:00,10,122.16,122.16,122.16,122.16,1
20100901|2010-03-10 11:00,10,121.97,121.97,121.97,121.97,2
20100901|2010-03-11 03:00,11,122.05,122.05,122.05,122.05,3
20100901|2010-03-11 05:30,11,121.65,121.65,121.6,121.6,2
20100901|2010-03-11 07:00,11,121.65,121.65,121.65,121.65,1
20100901|2010-03-11 07:30,11,121.79,121.79,121.79,121.79,1
20100901|2010-03-11 08:00,11,121.78,121.78,121.78,121.78,1
20100901|2010-03-11 08:30,11,121.73,121.73,121.73,121.73,1
20100901|2010-03-11 09:00,11,121.87,121.87,121.86,121.86,3
20100901|2010-03-11 10:00,11,121.75,121.75,121.75,121.75,1
20100901|2010-03-11 10:30,11,121.72,121.72,121.72,121.72,1
20100901|2010-03-12 07:30,12,121.55,121.55,121.55,121.55,5
20100901|2010-03-12 09:00,12,121.79,121.79,121.79,121.79,1
20100901|2010-03-12 09:30,12,121.88,121.88,121.88,121.88,1
20100901|2010-03-12 10:00,12,121.88,121.88,121.88,121.88,5
20100901|2010-03-12 12:30,12,121.85,121.95,121.85,121.95,5
20100901|2010-03-12 13:30,12,121.85,121.85,121.85,121.85,2
20100901|2010-03-12 14:30,12,121.93,121.93,121.93,121.93,2
20100901|2010-03-15 02:00,15,122.12,122.12,122.12,122.12,1
20100901|2010-03-15 03:00,15,121.9,121.9,121.9,121.9,1
20100901|2010-03-15 13:00,15,122.08,122.08,122.08,122.08,1
20100901|2010-03-15 15:00,15,121.99,121.99,121.99,121.99,1
20100901|2010-03-16 03:00,16,122,122,122,122,1
20100901|2010-03-16 08:30,16,122.09,122.12,121.95,121.95,25
20100901|2010-03-16 09:00,16,121.99,122.05,121.99,122.05,3
20100901|2010-03-16 09:30,16,122.3,122.3,122.05,122.05,2
20100901|2010-03-16 12:00,16,122.28,122.28,122.28,122.28,1
20100901|2010-03-16 13:00,16,122.35,122.35,122.35,122.35,1
20100901|2010-03-16 13:30,16,122.4,122.4,122.4,122.4,1
20100901|2010-03-17 02:00,17,122.16,122.16,122.14,122.14,3
20100901|2010-03-17 08:00,17,122.6,122.6,122.6,122.6,3
20100901|2010-03-17 13:00,17,122.46,122.46,122.46,122.46,3
20100901|2010-03-17 15:30,17,122.51,122.51,122.51,122.51,1
20100901|2010-03-18 04:00,18,122.55,122.55,122.55,122.55,1
20100901|2010-03-18 05:00,18,122.71,122.71,122.71,122.71,1
20100901|2010-03-18 08:30,18,122.6,122.6,122.6,122.6,3
20100901|2010-03-18 10:00,18,122.43,122.43,122.43,122.43,2
20100901|2010-03-18 11:00,18,122.42,122.42,122.42,122.42,1
20100901|2010-03-18 13:30,18,122.4,122.4,122.4,122.4,2
20100901|2010-03-18 14:30,18,122.42,122.42,122.42,122.42,2
20100901|2010-03-19 02:30,19,122.3,122.3,122.3,122.3,1
20100901|2010-03-19 03:30,19,122.35,122.35,122.35,122.35,1
20100901|2010-03-19 06:00,19,122.54,122.54,122.54,122.54,3
20100901|2010-03-19 07:00,19,122.5,122.5,122.47,122.47,2
20100901|2010-03-19 09:00,19,122.43,122.43,122.43,122.43,1
20100901|2010-03-19 09:30,19,122.61,122.61,122.61,122.61,3
20100901|2010-03-19 11:00,19,122.53,122.53,122.53,122.53,1
20100901|2010-03-19 13:30,19,122.53,122.53,122.53,122.53,4
20100901|2010-03-22 02:00,22,122.55,122.55,122.55,122.55,2
20100901|2010-03-22 03:00,22,122.65,122.65,122.65,122.65,4
20100901|2010-03-22 03:30,22,122.79,122.79,122.79,122.79,1
20100901|2010-03-22 05:00,22,122.77,122.77,122.73,122.73,10
20100901|2010-03-22 07:30,22,122.74,122.8,122.74,122.8,11
20100901|2010-03-22 08:00,22,122.8,123.04,122.8,123.04,10
20100901|2010-03-22 08:30,22,123,123,123,123,5
20100901|2010-03-22 13:30,22,122.95,122.95,122.95,122.95,6
20100901|2010-03-23 02:00,23,123.04,123.04,123.04,123.04,1
20100901|2010-03-23 03:00,23,123.02,123.02,123.02,123.02,2
20100901|2010-03-23 04:00,23,122.91,122.91,122.91,122.91,5
20100901|2010-03-23 05:30,23,123.01,123.01,123.01,123.01,20
20100901|2010-03-23 06:30,23,123.04,123.05,123.04,123.05,15
20100901|2010-03-23 10:30,23,123.1,123.1,123.1,123.1,1
20100901|2010-03-24 02:30,24,123.1,123.1,123.1,123.1,5
20100901|2010-03-24 03:00,24,123.1,123.1,123.1,123.1,1
20100901|2010-03-24 03:30,24,123.05,123.05,123.05,123.05,6
20100901|2010-03-24 04:00,24,122.95,122.95,122.95,122.95,1
20100901|2010-03-24 05:00,24,123.06,123.06,123.06,123.06,1
20100901|2010-03-24 06:00,24,123,123,123,123,1
20100901|2010-03-24 07:00,24,122.92,122.92,122.92,122.92,1
20100901|2010-03-24 07:30,24,122.83,122.83,122.83,122.83,1
20100901|2010-03-24 08:00,24,122.8,122.8,122.8,122.8,1
20100901|2010-03-24 08:30,24,122.74,122.74,122.72,122.72,3
20100901|2010-03-24 10:00,24,122.86,122.86,122.86,122.86,1
20100901|2010-03-24 10:30,24,122.92,122.95,122.92,122.95,3
20100901|2010-03-24 11:00,24,122.95,122.95,122.95,122.95,6
20100901|2010-03-24 12:00,24,122.8,122.8,122.7,122.7,8
20100901|2010-03-24 13:00,24,122.8,122.82,122.8,122.82,7
20100901|2010-03-25 03:00,25,122.62,122.62,122.62,122.62,1
20100901|2010-03-25 04:30,25,122.57,122.57,122.57,122.57,2
20100901|2010-03-25 06:30,25,122.55,122.56,122.53,122.53,6
20100901|2010-03-25 07:00,25,122.68,122.68,122.68,122.68,1
20100901|2010-03-25 10:30,25,122.4,122.4,122.39,122.39,6
20100901|2010-03-25 11:00,25,122.43,122.43,122.19,122.3,6
20100901|2010-03-25 12:00,25,122.24,122.24,122.03,122.03,8
20100901|2010-03-25 12:30,25,121.99,121.99,121.99,121.99,1
20100901|2010-03-25 15:30,25,122.08,122.08,122.08,122.08,1
20100901|2010-03-26 03:00,26,122.12,122.19,122.12,122.19,2
20100901|2010-03-26 12:00,26,122.24,122.24,122.22,122.22,2
20100901|2010-03-29 01:00,29,122.06,122.06,122.06,122.06,6
20100901|2010-03-29 01:30,29,122.13,122.13,122.13,122.13,1
20100901|2010-03-29 04:30,29,122.2,122.2,122.2,122.2,1
20100901|2010-03-29 06:30,29,122.16,122.16,122.16,122.16,2
20100901|2010-03-29 08:00,29,122.36,122.36,122.36,122.36,1
20100901|2010-03-29 08:30,29,122.52,122.52,122.52,122.52,1
20100901|2010-03-29 10:30,29,122.35,122.35,122.35,122.35,2
20100901|2010-03-30 03:00,30,122.43,122.43,122.43,122.43,1
20100901|2010-03-30 03:30,30,122.47,122.47,122.47,122.47,1
20100901|2010-03-30 04:30,30,122.49,122.59,122.49,122.59,3
20100901|2010-03-30 06:30,30,122.67,122.67,122.67,122.67,1
20100901|2010-03-30 07:00,30,122.61,122.62,122.6,122.6,4
20100901|2010-03-30 09:00,30,122.65,122.65,122.65,122.65,1
20100901|2010-03-30 14:30,30,122.71,122.71,122.71,122.71,1
20100901|2010-03-31 04:00,31,122.71,122.71,122.69,122.7,21
20100901|2010-03-31 07:30,31,122.89,122.89,122.88,122.88,2
20100901|2010-03-31 08:00,31,122.92,122.92,122.92,122.92,1
20100901|2010-03-31 09:00,31,122.92,122.92,122.92,122.92,1
20100901|2010-03-31 09:30,31,122.84,122.84,122.84,122.84,4
20100901|2010-03-31 10:00,31,122.81,122.81,122.81,122.81,1
20100901|2010-03-31 11:00,31,122.79,122.79,122.79,122.79,1
20100901|2010-03-31 11:30,31,122.87,122.87,122.87,122.87,1
20100901|2010-03-31 12:00,31,122.81,122.85,122.79,122.85,4
20100901|2010-04-01 03:00,1,122.72,122.72,122.72,122.72,1
20100901|2010-04-01 04:30,1,122.65,122.65,122.65,122.65,4
20100901|2010-04-01 05:30,1,122.7,122.87,122.7,122.85,7
20100901|2010-04-01 06:00,1,122.84,122.84,122.84,122.84,1
20100901|2010-04-01 06:30,1,122.76,122.81,122.76,122.81,5
20100901|2010-04-01 08:30,1,122.74,122.77,122.73,122.77,7
20100901|2010-04-01 09:00,1,122.71,122.72,122.7,122.71,24
20100901|2010-04-01 09:30,1,122.75,122.77,122.74,122.74,7
20100901|2010-04-01 10:00,1,122.8,122.8,122.8,122.8,4
20100901|2010-04-01 10:30,1,122.85,122.85,122.83,122.83,2
20100901|2010-04-01 12:00,1,122.86,122.86,122.86,122.86,1
20100901|2010-04-01 14:30,1,122.89,122.89,122.89,122.89,1
20100901|2010-04-06 02:00,6,122.19,122.19,122.19,122.19,4
20100901|2010-04-06 05:30,6,122.24,122.24,122.22,122.22,2
20100901|2010-04-06 08:30,6,122.46,122.46,122.46,122.46,1
20100901|2010-04-06 09:30,6,122.35,122.35,122.35,122.35,1
20100901|2010-04-07 01:00,7,122.25,122.25,122.25,122.25,1
20100901|2010-04-07 01:30,7,122.26,122.38,122.26,122.38,2
20100901|2010-04-07 02:00,7,122.42,122.42,122.42,122.42,10
20100901|2010-04-07 06:00,7,122.57,122.57,122.57,122.57,1
20100901|2010-04-07 10:30,7,122.54,122.54,122.54,122.54,1
20100901|2010-04-07 13:30,7,122.75,122.78,122.75,122.78,4
20100901|2010-04-07 14:30,7,122.77,122.77,122.77,122.77,1
20100901|2010-04-08 01:00,8,122.68,122.68,122.67,122.67,4
20100901|2010-04-08 02:30,8,122.95,122.96,122.91,122.91,4
20100901|2010-04-08 03:00,8,122.9,122.91,122.9,122.91,2
20100901|2010-04-08 03:30,8,122.9,122.9,122.9,122.9,1
20100901|2010-04-08 05:30,8,122.83,122.83,122.83,122.83,1
20100901|2010-04-08 07:00,8,122.87,122.88,122.86,122.88,5
20100901|2010-04-08 08:00,8,122.8,122.83,122.8,122.83,4
20100901|2010-04-08 08:30,8,122.94,122.96,122.94,122.96,2
20100901|2010-04-08 09:30,8,122.84,122.84,122.84,122.84,1
20100901|2010-04-08 12:30,8,122.74,122.74,122.74,122.74,1
20100901|2010-04-08 14:00,8,122.7,122.7,122.7,122.7,1
20100901|2010-04-09 02:00,9,122.71,122.71,122.71,122.71,2
20100901|2010-04-09 02:30,9,122.6,122.6,122.6,122.6,3
20100901|2010-04-09 04:00,9,122.51,122.51,122.51,122.51,1
20100901|2010-04-09 08:30,9,122.41,122.41,122.17,122.17,6
20100901|2010-04-09 09:00,9,122.16,122.38,122.16,122.38,4
20100901|2010-04-09 09:30,9,122.28,122.28,122.2,122.2,3
20100901|2010-04-09 10:00,9,122.15,122.16,122.13,122.16,9
20100901|2010-04-09 14:00,9,122.27,122.27,122.27,122.27,1
20100901|2010-04-09 14:30,9,122.27,122.27,122.27,122.27,1
20100901|2010-04-12 01:00,12,121.99,121.99,121.6,121.68,8
20100901|2010-04-12 01:30,12,121.68,121.68,121.67,121.67,2
20100901|2010-04-12 02:00,12,121.73,121.75,121.73,121.75,2
20100901|2010-04-12 02:30,12,121.76,121.76,121.76,121.76,2
20100901|2010-04-12 03:30,12,121.81,121.81,121.81,121.81,2
20100901|2010-04-12 04:00,12,121.93,121.94,121.93,121.94,4
20100901|2010-04-12 04:30,12,121.93,121.93,121.93,121.93,1
20100901|2010-04-12 05:30,12,121.99,121.99,121.99,121.99,1
20100901|2010-04-12 06:00,12,122.06,122.06,122.06,122.06,1
20100901|2010-04-12 06:30,12,121.98,121.98,121.98,121.98,3
20100901|2010-04-12 07:30,12,122.05,122.05,122.05,122.05,1
20100901|2010-04-12 08:30,12,122.1,122.1,122.1,122.1,1
20100901|2010-04-12 09:00,12,122.1,122.1,122.1,122.1,1
20100901|2010-04-12 09:30,12,122.01,122.06,122.01,122.06,2
20100901|2010-04-12 10:00,12,122.04,122.04,122.04,122.04,1
20100901|2010-04-12 11:30,12,122.07,122.07,122.07,122.07,3
20100901|2010-04-12 12:00,12,122.06,122.06,122.05,122.05,8
20100901|2010-04-13 03:30,13,122.09,122.09,122.09,122.09,1
20100901|2010-04-13 04:00,13,122.12,122.12,122.11,122.11,3
20100901|2010-04-13 05:00,13,122.12,122.12,122.12,122.12,1
20100901|2010-04-13 06:00,13,122.12,122.12,122.12,122.12,1
20100901|2010-04-13 07:30,13,122.23,122.37,122.23,122.36,3
20100901|2010-04-13 08:00,13,122.31,122.31,122.31,122.31,1
20100901|2010-04-13 08:30,13,122.45,122.49,122.45,122.49,12
20100901|2010-04-13 09:00,13,122.44,122.44,122.42,122.42,2
20100901|2010-04-13 09:30,13,122.43,122.43,122.43,122.43,1
20100901|2010-04-13 10:00,13,122.34,122.34,122.34,122.34,1
20100901|2010-04-13 11:30,13,122.37,122.37,122.37,122.37,3
20100901|2010-04-13 13:00,13,122.42,122.43,122.42,122.43,2
20100901|2010-04-13 14:30,13,122.39,122.39,122.37,122.37,3
20100901|2010-04-14 01:00,14,122.23,122.23,122.2,122.2,4
20100901|2010-04-14 03:00,14,122.38,122.38,122.37,122.37,2
20100901|2010-04-14 03:30,14,122.44,122.44,122.4,122.4,3
20100901|2010-04-14 04:00,14,122.4,122.41,122.36,122.37,13
20100901|2010-04-14 04:30,14,122.34,122.35,122.32,122.35,7
20100901|2010-04-14 05:00,14,122.41,122.44,122.41,122.44,6
20100901|2010-04-14 07:30,14,122.47,122.55,122.46,122.52,13
20100901|2010-04-14 09:00,14,122.4,122.41,122.4,122.41,3
20100901|2010-04-14 11:00,14,122.5,122.5,122.5,122.5,3
20100901|2010-04-14 11:30,14,122.47,122.47,122.47,122.47,1
20100901|2010-04-14 13:30,14,122.45,122.45,122.42,122.42,2
20100901|2010-04-14 14:00,14,122.4,122.4,122.37,122.37,2
20100901|2010-04-15 01:00,15,122.3,122.32,122.29,122.32,8
20100901|2010-04-15 01:30,15,122.42,122.42,122.42,122.42,2
20100901|2010-04-15 02:00,15,122.43,122.45,122.43,122.45,3
20100901|2010-04-15 03:00,15,122.57,122.57,122.57,122.57,1
20100901|2010-04-15 03:30,15,122.72,122.72,122.72,122.72,1
20100901|2010-04-15 04:30,15,122.65,122.65,122.63,122.63,2
20100901|2010-04-15 05:00,15,122.64,122.64,122.59,122.64,8
20100901|2010-04-15 05:30,15,122.63,122.63,122.56,122.6,8
20100901|2010-04-15 07:30,15,122.58,122.58,122.46,122.46,5
20100901|2010-04-15 08:00,15,122.37,122.37,122.3,122.3,6
20100901|2010-04-15 08:30,15,122.28,122.28,122.28,122.28,1
20100901|2010-04-15 09:00,15,122.4,122.4,122.4,122.4,1
20100901|2010-04-15 09:30,15,122.54,122.54,122.54,122.54,1
20100901|2010-04-16 01:30,16,122.7,122.77,122.7,122.77,8
20100901|2010-04-16 03:30,16,122.71,122.71,122.67,122.67,2
20100901|2010-04-16 04:30,16,122.7,122.7,122.7,122.7,1
20100901|2010-04-16 05:30,16,122.7,122.7,122.7,122.7,8
20100901|2010-04-16 07:30,16,122.75,122.81,122.75,122.81,5
20100901|2010-04-16 08:30,16,122.81,122.81,122.81,122.81,1
20100901|2010-04-16 09:00,16,122.71,122.71,122.7,122.7,4
20100901|2010-04-16 09:30,16,122.83,123,122.83,123,33
20100901|2010-04-16 10:00,16,122.9,123.02,122.9,122.98,3
20100901|2010-04-16 10:30,16,123.05,123.05,123.05,123.05,1
20100901|2010-04-16 11:00,16,123.08,123.09,123.08,123.08,5
20100901|2010-04-16 11:30,16,123.1,123.1,123.1,123.1,1
20100901|2010-04-16 12:00,16,123.03,123.03,123.03,123.03,1
20100901|2010-04-16 14:00,16,123.03,123.03,123.03,123.03,1
20100901|2010-04-16 14:30,16,123.05,123.05,123.05,123.05,1
20100901|2010-04-19 01:00,19,123.19,123.19,123.08,123.13,9
20100901|2010-04-19 01:30,19,123.15,123.15,123.15,123.15,5
20100901|2010-04-19 02:00,19,123.21,123.21,123.08,123.08,3
20100901|2010-04-19 02:30,19,123.13,123.13,123.13,123.13,1
20100901|2010-04-19 04:00,19,123.08,123.08,123.08,123.08,4
20100901|2010-04-19 04:30,19,123.14,123.14,123.14,123.14,1
20100901|2010-04-19 08:00,19,123.16,123.16,123.16,123.16,1
20100901|2010-04-19 08:30,19,123.07,123.07,123.07,123.07,1
20100901|2010-04-19 09:00,19,123.05,123.05,123.05,123.05,1
20100901|2010-04-19 09:30,19,123.06,123.08,123.06,123.08,3
20100901|2010-04-19 10:00,19,123.06,123.06,123.05,123.05,2
20100901|2010-04-19 12:00,19,123.06,123.06,123.06,123.06,1
20100901|2010-04-20 01:30,20,123.04,123.04,123.02,123.02,9
20100901|2010-04-20 02:00,20,123.02,123.03,123,123.03,17
20100901|2010-04-20 03:00,20,122.98,122.98,122.98,122.98,5
20100901|2010-04-20 04:00,20,122.9,122.9,122.8,122.82,20
20100901|2010-04-20 04:30,20,122.86,122.86,122.83,122.83,9
20100901|2010-04-20 05:00,20,122.82,122.82,122.8,122.8,7
20100901|2010-04-20 06:00,20,122.8,122.8,122.8,122.8,4
20100901|2010-04-20 07:00,20,122.83,122.86,122.83,122.86,11
20100901|2010-04-20 07:30,20,122.88,123,122.88,123,8
20100901|2010-04-20 08:00,20,122.95,122.95,122.95,122.95,2
20100901|2010-04-20 08:30,20,122.9,122.9,122.9,122.9,2
20100901|2010-04-20 09:00,20,122.89,122.9,122.89,122.9,3
20100901|2010-04-20 13:30,20,122.85,122.85,122.85,122.85,7
20100901|2010-04-21 01:00,21,122.75,122.75,122.75,122.75,1
20100901|2010-04-21 01:30,21,122.79,122.79,122.79,122.79,4
20100901|2010-04-21 02:00,21,122.84,122.91,122.84,122.91,5
20100901|2010-04-21 02:30,21,122.87,122.87,122.87,122.87,1
20100901|2010-04-21 03:00,21,122.9,122.96,122.9,122.96,6
20100901|2010-04-21 03:30,21,122.9,122.9,122.9,122.9,1
20100901|2010-04-21 05:00,21,123,123,123,123,8
20100901|2010-04-21 05:30,21,123.12,123.22,123.12,123.17,12
20100901|2010-04-21 06:00,21,123.18,123.18,123.14,123.14,2
20100901|2010-04-21 07:00,21,123.05,123.05,123.05,123.05,1
20100901|2010-04-21 07:30,21,123.06,123.11,123.03,123.11,3
20100901|2010-04-21 09:00,21,123.03,123.03,123.03,123.03,4
20100901|2010-04-21 09:30,21,123.04,123.04,123.04,123.04,1
20100901|2010-04-21 10:00,21,123.14,123.14,123.14,123.14,1
20100901|2010-04-21 14:00,21,123.14,123.14,123.14,123.14,4
20100901|2010-04-22 02:30,22,123.2,123.2,123.12,123.12,3
20100901|2010-04-22 03:00,22,123.12,123.12,123.1,123.11,3
20100901|2010-04-22 03:30,22,123.07,123.12,123.07,123.12,7
20100901|2010-04-22 04:00,22,123.25,123.25,123.2,123.2,12
20100901|2010-04-22 04:30,22,123.2,123.2,123.2,123.2,1
20100901|2010-04-22 05:30,22,123.34,123.34,123.34,123.34,2
20100901|2010-04-22 06:00,22,123.31,123.46,123.31,123.46,3
20100901|2010-04-22 06:30,22,123.48,123.5,123.48,123.49,21
20100901|2010-04-22 07:30,22,123.38,123.38,123.38,123.38,1
20100901|2010-04-22 08:00,22,123.5,123.5,123.5,123.5,1
20100901|2010-04-22 08:30,22,123.56,123.67,123.56,123.66,11
20100901|2010-04-22 09:00,22,123.5,123.5,123.48,123.48,3
20100901|2010-04-22 09:30,22,123.44,123.46,123.44,123.46,3
20100901|2010-04-22 10:00,22,123.39,123.39,123.36,123.36,5
20100901|2010-04-22 10:30,22,123.4,123.45,123.4,123.44,10
20100901|2010-04-22 11:30,22,123.35,123.35,123.35,123.35,6
20100901|2010-04-22 12:30,22,123.36,123.36,123.36,123.36,1
20100901|2010-04-23 01:00,23,123.45,123.45,123.45,123.45,4
20100901|2010-04-23 01:30,23,123.36,123.36,123.34,123.35,6
20100901|2010-04-23 02:00,23,123.44,123.47,123.44,123.47,6
20100901|2010-04-23 02:30,23,123.37,123.37,123.37,123.37,4
20100901|2010-04-23 03:00,23,123.28,123.42,123.28,123.37,6
20100901|2010-04-23 03:30,23,123.31,123.31,123,123.06,27
20100901|2010-04-23 04:00,23,123.14,123.14,123.14,123.14,1
20100901|2010-04-23 06:00,23,123.16,123.16,123.16,123.16,1
20100901|2010-04-23 07:30,23,123.18,123.18,123.18,123.18,1
20100901|2010-04-23 08:30,23,123.21,123.21,123.21,123.21,1
20100901|2010-04-23 09:30,23,123.24,123.24,123.24,123.24,1
20100901|2010-04-23 10:00,23,123.32,123.32,123.29,123.29,2
20100901|2010-04-23 11:00,23,123.36,123.36,123.33,123.33,22
20100901|2010-04-23 11:30,23,123.31,123.31,123.31,123.31,1
20100901|2010-04-23 14:00,23,123.31,123.31,123.31,123.31,8
20100901|2010-04-26 01:00,26,123.23,123.23,123.22,123.22,10
20100901|2010-04-26 02:30,26,123.16,123.16,123.16,123.16,4
20100901|2010-04-26 03:00,26,123.44,123.54,123.44,123.54,43
20100901|2010-04-26 04:00,26,123.51,123.51,123.51,123.51,10
20100901|2010-04-26 04:30,26,123.64,123.69,123.63,123.63,15
20100901|2010-04-26 05:00,26,123.51,123.51,123.5,123.5,10
20100901|2010-04-26 06:30,26,123.56,123.56,123.56,123.56,1
20100901|2010-04-26 07:30,26,123.47,123.47,123.39,123.39,2
20100901|2010-04-26 08:00,26,123.55,123.55,123.55,123.55,1
20100901|2010-04-26 08:30,26,123.5,123.5,123.5,123.5,2
20100901|2010-04-26 09:00,26,123.56,123.56,123.56,123.56,1
20100901|2010-04-26 10:30,26,123.46,123.46,123.44,123.44,5
20100901|2010-04-26 11:00,26,123.48,123.48,123.48,123.48,3
20100901|2010-04-26 12:00,26,123.42,123.42,123.42,123.42,1
20100901|2010-04-26 14:30,26,123.51,123.51,123.51,123.51,4
20100901|2010-04-27 04:30,27,123.61,123.73,123.61,123.66,23
20100901|2010-04-27 05:00,27,123.75,123.75,123.75,123.75,2
20100901|2010-04-27 05:30,27,123.71,123.71,123.71,123.71,1
20100901|2010-04-27 06:00,27,123.66,123.66,123.66,123.66,8
20100901|2010-04-27 07:30,27,123.8,123.8,123.79,123.79,11
20100901|2010-04-27 08:00,27,123.8,123.8,123.76,123.78,19
20100901|2010-04-27 08:30,27,123.7,123.73,123.7,123.73,10
20100901|2010-04-27 09:00,27,123.73,123.73,123.73,123.73,1
20100901|2010-04-27 09:30,27,123.8,123.95,123.8,123.92,11
20100901|2010-04-27 10:00,27,124,124.43,124,124.43,14
20100901|2010-04-27 10:30,27,124.5,124.6,124.45,124.6,27
20100901|2010-04-27 11:00,27,124.63,124.64,124.56,124.64,22
20100901|2010-04-27 13:00,27,124.6,124.6,124.6,124.6,1
20100901|2010-04-27 13:30,27,124.64,124.64,124.62,124.63,3
20100901|2010-04-27 14:30,27,124.72,124.75,124.72,124.75,3
20100901|2010-04-28 01:00,28,124.52,124.52,124.48,124.48,65
20100901|2010-04-28 02:00,28,124.58,124.59,124.58,124.59,2
20100901|2010-04-28 02:30,28,124.62,124.75,124.62,124.75,21
20100901|2010-04-28 03:00,28,124.8,124.85,124.79,124.85,23
20100901|2010-04-28 03:30,28,124.89,124.95,124.81,124.81,5
20100901|2010-04-28 04:00,28,124.73,124.73,124.49,124.56,9
20100901|2010-04-28 05:00,28,124.43,124.43,124.3,124.32,17
20100901|2010-04-28 05:30,28,124.29,124.41,124.29,124.3,9
20100901|2010-04-28 06:00,28,124.29,124.29,124.24,124.25,3
20100901|2010-04-28 06:30,28,124.3,124.3,124.27,124.3,5
20100901|2010-04-28 07:00,28,124.2,124.2,124.03,124.09,14
20100901|2010-04-28 07:30,28,124.01,124.03,123.85,123.85,6
20100901|2010-04-28 08:00,28,123.88,123.95,123.88,123.95,11
20100901|2010-04-28 08:30,28,124.14,124.14,124.14,124.14,1
20100901|2010-04-28 09:00,28,124.19,124.19,124.17,124.17,3
20100901|2010-04-28 09:30,28,124.18,124.18,124.18,124.18,3
20100901|2010-04-28 10:00,28,124.01,124.37,124.01,124.37,19
20100901|2010-04-28 11:00,28,124.01,124.01,124.01,124.01,1
20100901|2010-04-28 13:00,28,124,124,123.99,123.99,2
20100901|2010-04-28 13:30,28,124.02,124.04,124.01,124.04,3
20100901|2010-04-28 14:30,28,124.03,124.03,124.03,124.03,1
20100901|2010-04-29 01:00,29,124.13,124.13,124.13,124.13,5
20100901|2010-04-29 02:30,29,123.96,123.96,123.96,123.96,6
20100901|2010-04-29 03:00,29,123.96,123.96,123.96,123.96,1
20100901|2010-04-29 03:30,29,123.93,123.93,123.93,123.93,1
20100901|2010-04-29 04:30,29,123.96,124,123.85,123.85,253
20100901|2010-04-29 05:00,29,123.77,123.77,123.71,123.71,58
20100901|2010-04-29 05:30,29,123.72,123.72,123.72,123.72,3
20100901|2010-04-29 07:00,29,123.75,123.75,123.75,123.75,2
20100901|2010-04-29 07:30,29,123.78,123.78,123.75,123.75,2
20100901|2010-04-29 08:30,29,123.63,123.63,123.63,123.63,1
20100901|2010-04-29 09:00,29,123.74,123.74,123.71,123.71,2
20100901|2010-04-29 09:30,29,123.75,123.75,123.71,123.71,20
20100901|2010-04-29 10:00,29,123.77,123.84,123.77,123.84,12
20100901|2010-04-29 10:30,29,123.8,123.8,123.8,123.8,10
20100901|2010-04-29 11:00,29,123.79,123.79,123.79,123.79,1
20100901|2010-04-30 01:00,30,123.87,123.87,123.84,123.84,2
20100901|2010-04-30 02:00,30,123.79,123.79,123.79,123.79,1
20100901|2010-04-30 03:30,30,123.87,123.87,123.87,123.87,1
20100901|2010-04-30 04:00,30,123.93,123.93,123.93,123.93,1
20100901|2010-04-30 05:30,30,123.91,123.91,123.91,123.91,1
20100901|2010-04-30 08:30,30,124.08,124.1,124.08,124.1,2
20100901|2010-04-30 09:00,30,124.21,124.3,124.21,124.3,3
20100901|2010-04-30 09:30,30,124.16,124.22,124.15,124.21,5
20100901|2010-04-30 10:00,30,124.24,124.28,124.24,124.28,2
20100901|2010-04-30 11:00,30,124.23,124.26,124.23,124.26,2
20100901|2010-04-30 11:30,30,124.25,124.25,124.25,124.25,1
20100901|2010-05-03 01:00,3,124.11,124.11,124.11,124.11,1
20100901|2010-05-03 01:30,3,123.9,123.9,123.9,123.9,2
20100901|2010-05-03 02:00,3,123.9,123.9,123.9,123.9,1
20100901|2010-05-03 02:30,3,123.99,124.02,123.99,124.02,2
20100901|2010-05-03 03:00,3,124.02,124.02,124.02,124.02,1
20100901|2010-05-03 03:30,3,124.03,124.03,124.03,124.03,1
20100901|2010-05-03 04:00,3,124.04,124.04,124.04,124.04,1
20100901|2010-05-03 05:30,3,123.96,123.96,123.96,123.96,3
20100901|2010-05-03 07:00,3,123.88,123.88,123.88,123.88,1
20100901|2010-05-03 07:30,3,123.83,123.83,123.8,123.8,2
20100901|2010-05-03 08:30,3,123.73,123.78,123.73,123.78,24
20100901|2010-05-03 09:30,3,123.8,123.92,123.8,123.92,9
20100901|2010-05-03 12:30,3,123.84,123.84,123.84,123.84,1
20100901|2010-05-03 14:30,3,123.81,123.81,123.81,123.81,1
20100901|2010-05-04 01:30,4,123.95,123.99,123.95,123.99,4
20100901|2010-05-04 02:00,4,123.98,123.98,123.97,123.98,5
20100901|2010-05-04 03:00,4,124.15,124.15,124.15,124.15,1
20100901|2010-05-04 03:30,4,124.14,124.31,124.14,124.31,16
20100901|2010-05-04 04:00,4,124.33,124.54,124.33,124.54,14
20100901|2010-05-04 04:30,4,124.47,124.54,124.35,124.35,10
20100901|2010-05-04 05:00,4,124.41,124.41,124.41,124.41,1
20100901|2010-05-04 05:30,4,124.4,124.4,124.39,124.4,5
20100901|2010-05-04 06:30,4,124.5,124.6,124.5,124.6,2
20100901|2010-05-04 07:00,4,124.5,124.5,124.5,124.5,1
20100901|2010-05-04 07:30,4,124.56,124.9,124.56,124.9,11
20100901|2010-05-04 08:00,4,124.87,124.87,124.81,124.81,3
20100901|2010-05-04 08:30,4,124.87,125.02,124.87,124.93,28
20100901|2010-05-04 09:00,4,124.79,124.79,124.72,124.72,3
20100901|2010-05-04 09:30,4,124.9,124.9,124.8,124.8,3
20100901|2010-05-04 10:00,4,124.9,125.01,124.9,124.96,9
20100901|2010-05-04 10:30,4,124.9,125,124.9,125,3
20100901|2010-05-04 11:00,4,125.02,125.16,125.02,125.16,10
20100901|2010-05-04 12:30,4,125.05,125.05,125.01,125.03,12
20100901|2010-05-04 13:00,4,125.07,125.08,125.07,125.08,5
20100901|2010-05-04 13:30,4,125.07,125.07,125.07,125.07,1
20100901|2010-05-04 14:00,4,125.06,125.06,125.06,125.06,1
20100901|2010-05-04 14:30,4,125.15,125.25,125.15,125.18,5
20100901|2010-05-05 01:00,5,125.05,125.06,125.03,125.03,13
20100901|2010-05-05 01:30,5,124.98,124.98,124.98,124.98,1
20100901|2010-05-05 02:00,5,125,125.2,125,125.1,10
20100901|2010-05-05 02:30,5,125.25,125.35,125.25,125.32,23
20100901|2010-05-05 03:00,5,125.42,125.58,125.31,125.58,18
20100901|2010-05-05 03:30,5,125.51,125.51,125.44,125.44,9
20100901|2010-05-05 04:00,5,125.41,125.41,125.32,125.38,11
20100901|2010-05-05 04:30,5,125.27,125.27,125.24,125.24,5
20100901|2010-05-05 05:00,5,125.35,125.35,125.35,125.35,5
20100901|2010-05-05 05:30,5,125.38,125.38,125.38,125.38,2
20100901|2010-05-05 06:00,5,125.41,125.41,125.41,125.41,1
20100901|2010-05-05 06:30,5,125.43,125.53,125.43,125.53,10
20100901|2010-05-05 07:00,5,125.5,125.83,125.5,125.83,15
20100901|2010-05-05 07:30,5,125.72,125.86,125.72,125.79,11
20100901|2010-05-05 08:00,5,125.85,125.9,125.83,125.83,22
20100901|2010-05-05 08:30,5,125.96,126.1,125.96,126.1,72
20100901|2010-05-05 09:00,5,125.88,125.93,125.88,125.93,7
20100901|2010-05-05 09:30,5,125.89,125.89,125.77,125.8,41
20100901|2010-05-05 10:00,5,125.79,125.91,125.79,125.91,183
20100901|2010-05-05 10:30,5,125.95,125.95,125.84,125.84,25
20100901|2010-05-05 11:00,5,125.89,125.89,125.89,125.89,2
20100901|2010-05-05 11:30,5,125.9,125.92,125.9,125.92,3
20100901|2010-05-05 12:00,5,125.89,125.89,125.89,125.89,1
20100901|2010-05-05 13:00,5,125.85,125.85,125.85,125.85,1
20100901|2010-05-05 13:30,5,125.88,125.95,125.87,125.95,14
20100901|2010-05-05 14:00,5,125.95,125.95,125.95,125.95,1
20100901|2010-05-05 14:30,5,125.95,125.98,125.95,125.96,4
20100901|2010-05-06 01:00,6,125.79,125.9,125.79,125.9,6
20100901|2010-05-06 01:30,6,125.96,125.98,125.96,125.98,4
20100901|2010-05-06 02:30,6,125.86,125.86,125.79,125.79,3
20100901|2010-05-06 03:00,6,125.83,125.83,125.83,125.83,1
20100901|2010-05-06 03:30,6,125.8,125.8,125.33,125.33,10
20100901|2010-05-06 04:00,6,125.41,125.55,125.41,125.55,2
20100901|2010-05-06 04:30,6,125.59,125.59,125.48,125.48,2
20100901|2010-05-06 05:00,6,125.44,125.5,125.44,125.5,18
20100901|2010-05-06 05:30,6,125.49,125.49,125.49,125.49,1
20100901|2010-05-06 06:00,6,125.57,125.79,125.57,125.79,6
20100901|2010-05-06 06:30,6,125.6,125.6,125.57,125.57,2
20100901|2010-05-06 07:00,6,125.62,125.62,125.62,125.62,1
20100901|2010-05-06 07:30,6,125.67,125.98,125.67,125.98,47
20100901|2010-05-06 08:00,6,125.95,126.06,125.95,125.96,74
20100901|2010-05-06 08:30,6,126,126,125.9,125.91,4
20100901|2010-05-06 09:00,6,125.93,126.13,125.93,126.13,10
20100901|2010-05-06 09:30,6,126.12,126.38,126.12,126.36,39
20100901|2010-05-06 10:00,6,126.43,126.51,126.41,126.42,60
20100901|2010-05-06 10:30,6,126.42,126.63,126.42,126.59,33
20100901|2010-05-06 11:00,6,126.57,126.6,126.57,126.6,23
20100901|2010-05-06 11:30,6,126.43,126.52,126.43,126.52,6
20100901|2010-05-06 12:00,6,126.63,126.63,126.57,126.58,10
20100901|2010-05-06 13:00,6,126.58,126.69,126.58,126.69,26
20100901|2010-05-06 13:30,6,126.73,127.46,126.73,127,106
20100901|2010-05-06 14:00,6,127.03,127.31,127.03,127.31,22
20100901|2010-05-06 14:30,6,127.2,127.25,127.2,127.25,33
20100901|2010-05-07 01:00,7,126.65,126.65,126.56,126.58,24
20100901|2010-05-07 01:30,7,126.65,126.93,126.64,126.87,7
20100901|2010-05-07 02:00,7,126.87,126.87,126.8,126.8,11
20100901|2010-05-07 02:30,7,126.62,126.7,126.6,126.65,17
20100901|2010-05-07 03:00,7,126.84,126.84,126.84,126.84,1
20100901|2010-05-07 03:30,7,126.84,126.97,126.84,126.9,8
20100901|2010-05-07 04:00,7,126.97,127.13,126.97,127.08,22
20100901|2010-05-07 04:30,7,126.95,126.95,126.78,126.95,17
20100901|2010-05-07 05:00,7,126.85,126.85,126.53,126.57,18
20100901|2010-05-07 05:30,7,126.54,126.65,126.41,126.45,47
20100901|2010-05-07 06:00,7,126.46,126.46,126.46,126.46,1
20100901|2010-05-07 06:30,7,126.51,126.51,126.42,126.42,27
20100901|2010-05-07 07:00,7,126.4,126.4,126.22,126.22,12
20100901|2010-05-07 07:30,7,126.1,126.57,125.96,126.35,18
20100901|2010-05-07 08:00,7,126.35,126.36,126.35,126.36,4
20100901|2010-05-07 08:30,7,126.71,126.71,126.71,126.71,1
20100901|2010-05-07 09:00,7,126.66,126.98,126.66,126.98,53
20100901|2010-05-07 09:30,7,127.01,127.01,126.64,126.75,87
20100901|2010-05-07 10:00,7,126.7,126.7,126.4,126.49,11
20100901|2010-05-07 10:30,7,126.46,126.47,126.46,126.47,2
20100901|2010-05-07 11:00,7,126.29,126.29,126.18,126.25,10
20100901|2010-05-07 11:30,7,126.35,126.35,126.35,126.35,100
20100901|2010-05-07 12:00,7,126.39,126.5,126.39,126.5,2
20100901|2010-05-07 12:30,7,126.41,126.41,126.41,126.41,1
20100901|2010-05-07 13:00,7,126.52,126.52,126.52,126.52,1
20100901|2010-05-07 13:30,7,126.54,126.54,126.54,126.54,1
20100901|2010-05-10 01:00,10,125.3,125.3,124.95,125.08,156
20100901|2010-05-10 01:30,10,124.96,124.96,124.5,124.5,49
20100901|2010-05-10 02:00,10,124.69,124.74,124.56,124.56,18
20100901|2010-05-10 02:30,10,124.55,124.55,124.41,124.41,7
20100901|2010-05-10 03:00,10,124.39,124.53,124.39,124.51,19
20100901|2010-05-10 03:30,10,124.42,124.42,124.37,124.37,3
20100901|2010-05-10 04:00,10,124.43,124.6,124.43,124.45,34
20100901|2010-05-10 04:30,10,124.51,124.53,124.51,124.53,3
20100901|2010-05-10 05:00,10,124.6,124.6,124.6,124.6,4
20100901|2010-05-10 05:30,10,124.7,124.7,124.7,124.7,10
20100901|2010-05-10 06:00,10,124.5,124.51,124.5,124.51,3
20100901|2010-05-10 06:30,10,124.49,124.49,124.49,124.49,1
20100901|2010-05-10 07:00,10,124.62,124.62,124.62,124.62,1
20100901|2010-05-10 07:30,10,124.66,124.66,124.66,124.66,1
20100901|2010-05-10 08:30,10,124.6,124.6,124.6,124.6,1
20100901|2010-05-10 09:00,10,124.67,124.72,124.64,124.72,4
20100901|2010-05-10 09:30,10,124.8,124.9,124.8,124.9,10
20100901|2010-05-10 10:00,10,124.88,124.88,124.85,124.85,2
20100901|2010-05-10 10:30,10,124.85,124.85,124.84,124.84,3
20100901|2010-05-10 11:00,10,124.9,124.9,124.9,124.9,1
20100901|2010-05-10 11:30,10,124.86,124.86,124.86,124.86,3
20100901|2010-05-10 12:00,10,124.94,124.94,124.94,124.94,3
20100901|2010-05-10 14:00,10,124.89,124.89,124.88,124.88,2
20100901|2010-05-11 01:00,11,124.98,125.24,124.98,125.24,8
20100901|2010-05-11 01:30,11,125.29,125.31,125.26,125.31,8
20100901|2010-05-11 02:00,11,125.2,125.28,125.2,125.28,4
20100901|2010-05-11 02:30,11,125.23,125.23,125.23,125.23,2
20100901|2010-05-11 03:00,11,125.22,125.22,125.22,125.22,1
20100901|2010-05-11 03:30,11,125.21,125.42,125.2,125.42,8
20100901|2010-05-11 04:00,11,125.5,125.65,125.5,125.65,5
20100901|2010-05-11 04:30,11,125.65,125.7,125.56,125.61,44
20100901|2010-05-11 05:00,11,125.65,125.65,125.65,125.65,1
20100901|2010-05-11 05:30,11,125.54,125.54,125.54,125.54,1
20100901|2010-05-11 06:00,11,125.52,125.52,125.49,125.49,6
20100901|2010-05-11 06:30,11,125.48,125.5,125.45,125.5,4
20100901|2010-05-11 07:00,11,125.44,125.44,125.44,125.44,5
20100901|2010-05-11 08:00,11,125.21,125.21,125.21,125.21,21
20100901|2010-05-11 08:30,11,125.21,125.21,125.18,125.18,17
20100901|2010-05-11 09:00,11,125.18,125.19,125.16,125.16,458
20100901|2010-05-11 09:30,11,125.13,125.19,125.13,125.19,26
20100901|2010-05-11 10:00,11,125.06,125.06,125.05,125.05,5
20100901|2010-05-11 11:00,11,125.1,125.1,125.1,125.1,12
20100901|2010-05-11 12:00,11,125.07,125.07,125.02,125.02,7
20100901|2010-05-11 13:00,11,125.06,125.06,125.06,125.06,1
20100901|2010-05-12 01:30,12,125.29,125.29,125.29,125.29,12
20100901|2010-05-12 02:00,12,125.3,125.3,125.25,125.25,1006
20100901|2010-05-12 02:30,12,125.04,125.04,124.9,124.98,8
20100901|2010-05-12 03:00,12,124.94,124.94,124.89,124.89,12
20100901|2010-05-12 04:00,12,125.12,125.12,125.12,125.12,1
20100901|2010-05-12 05:00,12,125.12,125.12,125.12,125.12,1
20100901|2010-05-12 05:30,12,125.07,125.12,125.07,125.12,501
20100901|2010-05-12 06:00,12,125.06,125.06,125.06,125.06,4
20100901|2010-05-12 06:30,12,124.98,124.98,124.98,124.98,1
20100901|2010-05-12 07:00,12,125,125.01,125,125.01,34
20100901|2010-05-12 08:00,12,125.1,125.1,125.1,125.1,37
20100901|2010-05-12 09:00,12,125.1,125.17,125.1,125.17,15
20100901|2010-05-12 09:30,12,125.17,125.17,125.17,125.17,1
20100901|2010-05-12 10:00,12,125.1,125.17,125.1,125.17,3
20100901|2010-05-12 10:30,12,125.19,125.19,125.13,125.13,25
20100901|2010-05-13 01:00,13,124.9,124.9,124.9,124.9,1
20100901|2010-05-13 02:00,13,124.9,124.9,124.9,124.9,10
20100901|2010-05-13 02:30,13,124.92,124.92,124.92,124.92,3
20100901|2010-05-13 03:30,13,125.09,125.09,125.09,125.09,9
20100901|2010-05-13 04:00,13,125.14,125.25,125.14,125.25,5
20100901|2010-05-13 04:30,13,125.28,125.28,125.24,125.24,3
20100901|2010-05-13 05:00,13,125.23,125.23,125.23,125.23,1
20100901|2010-05-13 06:00,13,125.12,125.12,125.12,125.12,1
20100901|2010-05-13 06:30,13,125.06,125.16,125.06,125.16,2
20100901|2010-05-13 07:00,13,125.08,125.08,125.08,125.08,1
20100901|2010-05-13 07:30,13,125.16,125.16,125.16,125.16,1
20100901|2010-05-13 08:30,13,125.25,125.29,125.22,125.22,7
20100901|2010-05-13 10:00,13,125.27,125.27,125.27,125.27,1
20100901|2010-05-13 12:00,13,125.18,125.18,125.18,125.18,1
20100901|2010-05-13 14:00,13,125.39,125.46,125.39,125.46,2
20100901|2010-05-13 14:30,13,125.48,125.48,125.48,125.48,3
20100901|2010-05-14 01:00,14,125.5,125.5,125.5,125.5,1
20100901|2010-05-14 01:30,14,125.45,125.45,125.45,125.45,1
20100901|2010-05-14 02:00,14,125.42,125.42,125.42,125.42,1
20100901|2010-05-14 02:30,14,125.6,125.6,125.6,125.6,1
20100901|2010-05-14 03:00,14,125.69,125.75,125.69,125.75,14
20100901|2010-05-14 03:30,14,125.79,125.79,125.7,125.77,4
20100901|2010-05-14 04:00,14,125.8,125.83,125.8,125.83,12
20100901|2010-05-14 04:30,14,125.84,126.02,125.84,126.02,9
20100901|2010-05-14 05:00,14,125.98,125.98,125.98,125.98,21
20100901|2010-05-14 05:30,14,125.95,125.95,125.9,125.92,424
20100901|2010-05-14 06:00,14,125.87,125.88,125.86,125.86,59
20100901|2010-05-14 06:30,14,125.84,125.84,125.84,125.84,1
20100901|2010-05-14 07:00,14,125.81,125.81,125.81,125.81,1
20100901|2010-05-14 07:30,14,125.81,125.81,125.81,125.81,3
20100901|2010-05-14 08:00,14,125.86,125.86,125.86,125.86,1
20100901|2010-05-14 08:30,14,125.91,126,125.91,126,4
20100901|2010-05-14 09:00,14,126.07,126.11,125.9,125.9,7
20100901|2010-05-14 09:30,14,125.97,126.02,125.95,125.95,14
20100901|2010-05-14 10:00,14,125.9,125.95,125.9,125.94,4
20100901|2010-05-14 10:30,14,126.05,126.05,126.05,126.05,1
20100901|2010-05-14 11:00,14,126.1,126.23,126.1,126.14,16
20100901|2010-05-14 12:00,14,126.15,126.15,126.15,126.15,1
20100901|2010-05-14 13:30,14,126.08,126.08,126.08,126.08,1
20100901|2010-05-14 14:30,14,126.12,126.12,126.1,126.11,11
20100901|2010-05-17 01:00,17,126.3,126.3,126.28,126.3,12
20100901|2010-05-17 01:30,17,125.98,125.98,125.98,125.98,3
20100901|2010-05-17 02:00,17,125.95,126,125.87,126,102
20100901|2010-05-17 02:30,17,126.03,126.05,126.03,126.05,2
20100901|2010-05-17 03:00,17,126.02,126.02,125.96,125.96,7
20100901|2010-05-17 03:30,17,126.01,126.01,126.01,126.01,14
20100901|2010-05-17 04:00,17,125.96,125.96,125.73,125.76,26
20100901|2010-05-17 05:00,17,125.77,125.79,125.64,125.64,16
20100901|2010-05-17 06:00,17,125.71,125.71,125.68,125.68,4
20100901|2010-05-17 06:30,17,125.7,125.7,125.7,125.7,4
20100901|2010-05-17 07:00,17,125.89,125.92,125.89,125.92,6
20100901|2010-05-17 07:30,17,125.95,125.95,125.95,125.95,30
20100901|2010-05-17 08:00,17,125.84,125.84,125.84,125.84,1
20100901|2010-05-17 08:30,17,125.78,125.78,125.76,125.76,2
20100901|2010-05-17 10:00,17,126,126,125.97,125.97,2
20100901|2010-05-17 11:00,17,126.05,126.05,126.05,126.05,1
20100901|2010-05-17 12:00,17,126,126,126,126,6
20100901|2010-05-18 01:00,18,125.84,125.84,125.84,125.84,1
20100901|2010-05-18 01:30,18,125.8,125.8,125.8,125.8,1
20100901|2010-05-18 02:00,18,125.8,125.8,125.66,125.67,7
20100901|2010-05-18 02:30,18,125.67,125.67,125.67,125.67,4
20100901|2010-05-18 03:00,18,125.83,125.84,125.83,125.84,2
20100901|2010-05-18 03:30,18,125.92,125.94,125.92,125.94,4
20100901|2010-05-18 04:00,18,125.85,125.85,125.84,125.84,6
20100901|2010-05-18 04:30,18,125.95,125.95,125.95,125.95,2
20100901|2010-05-18 05:00,18,126.02,126.02,126.01,126.01,3
20100901|2010-05-18 05:30,18,125.93,125.93,125.9,125.9,4
20100901|2010-05-18 06:00,18,126.03,126.06,126.03,126.06,14
20100901|2010-05-18 06:30,18,126.05,126.05,125.98,125.98,3
20100901|2010-05-18 07:00,18,125.87,125.87,125.87,125.87,1
20100901|2010-05-18 07:30,18,125.88,125.95,125.88,125.95,81
20100901|2010-05-18 08:30,18,126.02,126.08,126.02,126.08,5
20100901|2010-05-18 09:00,18,126.18,126.27,126.18,126.2,10
20100901|2010-05-18 09:30,18,126.22,126.29,126.22,126.29,5
20100901|2010-05-18 10:00,18,126.29,126.29,126.24,126.28,3
20100901|2010-05-18 10:30,18,126.35,126.39,126.35,126.39,4
20100901|2010-05-18 11:30,18,126.3,126.79,126.3,126.79,25
20100901|2010-05-18 12:00,18,126.69,126.79,126.59,126.63,16
20100901|2010-05-18 13:00,18,126.8,126.88,126.8,126.88,4
20100901|2010-05-18 13:30,18,126.92,126.93,126.92,126.93,2
20100901|2010-05-18 14:00,18,127.05,127.08,126.94,126.94,26
20100901|2010-05-18 14:30,18,127.11,127.18,127.11,127.18,6
20100901|2010-05-19 01:00,19,127.24,127.24,126.85,126.85,22
20100901|2010-05-19 01:30,19,126.81,126.85,126.73,126.79,21
20100901|2010-05-19 02:00,19,126.8,126.91,126.72,126.73,167
20100901|2010-05-19 02:30,19,126.85,126.92,126.8,126.92,56
20100901|2010-05-19 03:00,19,126.97,126.97,126.94,126.95,27
20100901|2010-05-19 03:30,19,126.95,126.96,126.95,126.96,57
20100901|2010-05-19 04:00,19,126.79,126.79,126.68,126.68,23
20100901|2010-05-19 04:30,19,126.58,126.61,126.58,126.61,5
20100901|2010-05-19 05:00,19,126.68,126.68,126.68,126.68,1
20100901|2010-05-19 05:30,19,126.73,126.73,126.65,126.65,10
20100901|2010-05-19 06:00,19,126.61,126.61,126.61,126.61,1
20100901|2010-05-19 06:30,19,126.65,126.65,126.64,126.64,6
20100901|2010-05-19 07:00,19,126.63,126.63,126.48,126.48,3
20100901|2010-05-19 07:30,19,126.58,126.58,126.4,126.5,7
20100901|2010-05-19 08:00,19,126.5,126.52,126.5,126.5,3
20100901|2010-05-19 08:30,19,126.57,126.57,126.52,126.52,164
20100901|2010-05-19 09:00,19,126.55,126.8,126.55,126.8,34
20100901|2010-05-19 09:30,19,126.75,126.75,126.69,126.69,2
20100901|2010-05-19 10:00,19,126.73,127,126.73,127,35
20100901|2010-05-19 10:30,19,126.97,126.97,126.94,126.94,5
20100901|2010-05-19 11:00,19,126.94,127.01,126.93,126.99,21
20100901|2010-05-19 12:30,19,126.79,126.79,126.79,126.79,1
20100901|2010-05-19 14:30,19,126.88,126.88,126.88,126.88,1
20100901|2010-05-20 01:00,20,126.94,127.03,126.94,127,9
20100901|2010-05-20 02:00,20,126.77,126.77,126.77,126.77,1
20100901|2010-05-20 02:30,20,126.72,126.72,126.65,126.7,13
20100901|2010-05-20 03:00,20,126.74,126.74,126.74,126.74,5
20100901|2010-05-20 04:30,20,126.74,126.74,126.74,126.74,1
20100901|2010-05-20 05:00,20,126.83,126.83,126.83,126.83,24
20100901|2010-05-20 05:30,20,126.87,126.95,126.87,126.95,158
20100901|2010-05-20 06:00,20,126.96,127.16,126.96,127.14,50
20100901|2010-05-20 06:30,20,127.2,127.28,127.17,127.18,24
20100901|2010-05-20 07:00,20,127.16,127.24,127.16,127.24,12
20100901|2010-05-20 07:30,20,127.25,127.35,127.24,127.3,32
20100901|2010-05-20 08:00,20,127.38,127.5,127.35,127.4,124
20100901|2010-05-20 08:30,20,127.44,127.64,127.37,127.59,180
20100901|2010-05-20 09:00,20,127.6,128.06,127.57,127.97,750
20100901|2010-05-20 09:30,20,127.99,127.99,127.81,127.87,92
20100901|2010-05-20 10:00,20,127.8,127.8,127.73,127.79,11
20100901|2010-05-20 10:30,20,127.69,127.76,127.64,127.76,11
20100901|2010-05-20 11:00,20,127.76,127.8,127.76,127.8,2
20100901|2010-05-20 11:30,20,127.85,127.95,127.85,127.95,2
20100901|2010-05-20 12:00,20,127.95,127.99,127.85,127.85,15
20100901|2010-05-20 12:30,20,127.85,127.85,127.75,127.75,5
20100901|2010-05-20 13:00,20,127.77,127.77,127.77,127.77,1
20100901|2010-05-20 13:30,20,127.69,127.69,127.64,127.64,3
20100901|2010-05-20 14:00,20,127.72,127.72,127.72,127.72,1
20100901|2010-05-20 14:30,20,127.78,127.81,127.77,127.77,17
20100901|2010-05-21 01:00,21,127.6,127.79,127.6,127.79,17
20100901|2010-05-21 01:30,21,127.67,127.69,127.66,127.69,31
20100901|2010-05-21 02:00,21,127.7,127.79,127.65,127.79,30
20100901|2010-05-21 02:30,21,127.74,127.9,127.74,127.89,18
20100901|2010-05-21 03:00,21,127.88,127.93,127.84,127.84,96
20100901|2010-05-21 03:30,21,127.83,127.88,127.82,127.88,62
20100901|2010-05-21 04:30,21,127.82,127.82,127.75,127.82,29
20100901|2010-05-21 05:00,21,127.78,127.78,127.74,127.74,3
20100901|2010-05-21 05:30,21,127.86,128.03,127.86,128.03,41
20100901|2010-05-21 06:00,21,128,128.11,128,128.05,41
20100901|2010-05-21 06:30,21,128.12,128.28,128.12,128.26,128
20100901|2010-05-21 07:00,21,128.1,128.31,128.08,128.31,78
20100901|2010-05-21 07:30,21,128.31,128.44,128.26,128.26,87
20100901|2010-05-21 08:00,21,128.31,128.34,128.2,128.33,55
20100901|2010-05-21 08:30,21,128.3,128.39,127.9,127.9,61
20100901|2010-05-21 09:00,21,127.99,128.1,127.89,128.1,148
20100901|2010-05-21 09:30,21,128,128.05,128,128.01,157
20100901|2010-05-21 10:00,21,128.02,128.02,127.94,127.95,6
20100901|2010-05-21 10:30,21,127.89,127.92,127.89,127.92,5
20100901|2010-05-21 11:00,21,127.95,127.95,127.95,127.95,1
20100901|2010-05-21 11:30,21,128,128.1,128,128.1,6
20100901|2010-05-21 12:30,21,128.01,128.01,127.98,127.98,4
20100901|2010-05-21 13:00,21,128.01,128.01,128.01,128.01,1
20100901|2010-05-21 13:30,21,127.94,127.94,127.94,127.94,1
20100901|2010-05-21 14:00,21,127.95,127.97,127.95,127.97,3
20100901|2010-05-24 01:00,24,127.89,128.06,127.88,128.06,16
20100901|2010-05-24 01:30,24,127.98,128.05,127.98,128.05,12
20100901|2010-05-24 02:00,24,127.98,128,127.95,128,7
20100901|2010-05-24 02:30,24,128.03,128.18,128.03,128.18,19
20100901|2010-05-24 03:00,24,128.21,128.34,128.21,128.24,14
20100901|2010-05-24 03:30,24,128.21,128.21,128.12,128.12,392
20100901|2010-05-24 04:00,24,128.04,128.04,128.04,128.04,4
20100901|2010-05-24 05:00,24,128.23,128.23,128.23,128.23,101
20100901|2010-05-24 05:30,24,128.29,128.33,128.29,128.33,12
20100901|2010-05-24 06:00,24,128.26,128.26,128.26,128.26,1
20100901|2010-05-24 06:30,24,128.32,128.32,128.32,128.32,1
20100901|2010-05-24 07:30,24,128.22,128.22,128.22,128.22,5
20100901|2010-05-24 08:00,24,128.25,128.25,128.2,128.22,337
20100901|2010-05-24 08:30,24,128.18,128.26,128.18,128.2,16
20100901|2010-05-24 09:00,24,128.22,128.22,128.14,128.14,25
20100901|2010-05-24 09:30,24,128.11,128.11,128.09,128.09,2
20100901|2010-05-24 10:00,24,128.14,128.18,128.14,128.17,56
20100901|2010-05-24 10:30,24,128.12,128.12,128.12,128.12,2
20100901|2010-05-24 11:00,24,128.07,128.1,128.07,128.09,152
20100901|2010-05-24 11:30,24,128.15,128.17,128.15,128.17,48
20100901|2010-05-24 12:30,24,128.17,128.18,128.17,128.17,5
20100901|2010-05-24 13:00,24,128.05,128.05,128.02,128.02,2
20100901|2010-05-24 13:30,24,128,128,127.97,127.97,10
20100901|2010-05-24 14:00,24,127.88,127.88,127.84,127.84,9
20100901|2010-05-24 14:30,24,127.86,127.87,127.83,127.87,23
20100901|2010-05-25 01:00,25,128.34,128.65,128.34,128.57,210
20100901|2010-05-25 01:30,25,128.56,128.69,128.45,128.66,119
20100901|2010-05-25 02:00,25,128.65,128.65,128.5,128.6,13
20100901|2010-05-25 02:30,25,128.6,128.63,128.55,128.55,13
20100901|2010-05-25 03:00,25,128.59,128.59,128.55,128.55,2
20100901|2010-05-25 03:30,25,128.54,128.77,128.51,128.76,323
20100901|2010-05-25 04:00,25,128.7,128.88,128.7,128.84,352
20100901|2010-05-25 04:30,25,128.84,128.9,128.84,128.85,52
20100901|2010-05-25 05:00,25,128.94,129.02,128.94,128.95,64
20100901|2010-05-25 05:30,25,128.91,128.91,128.82,128.85,98
20100901|2010-05-25 06:00,25,128.81,128.91,128.78,128.91,1257
20100901|2010-05-25 06:30,25,128.95,129.1,128.87,128.87,1922
20100901|2010-05-25 07:00,25,128.81,128.84,128.75,128.84,16
20100901|2010-05-25 07:30,25,128.78,128.88,128.78,128.88,13
20100901|2010-05-25 08:00,25,128.8,128.83,128.8,128.81,4
20100901|2010-05-25 08:30,25,128.82,128.93,128.82,128.83,26
20100901|2010-05-25 09:00,25,128.84,128.88,128.78,128.85,255
20100901|2010-05-25 09:30,25,128.88,129.02,128.87,128.98,29
20100901|2010-05-25 10:00,25,128.95,128.96,128.84,128.87,176
20100901|2010-05-25 10:30,25,128.9,128.93,128.9,128.93,65
20100901|2010-05-25 11:00,25,128.82,128.9,128.76,128.9,18
20100901|2010-05-25 11:30,25,128.9,128.9,128.9,128.9,5
20100901|2010-05-25 12:00,25,128.79,128.86,128.79,128.82,40
20100901|2010-05-25 12:30,25,128.85,128.9,128.85,128.9,2
20100901|2010-05-25 13:00,25,128.86,128.86,128.82,128.82,4
20100901|2010-05-25 13:30,25,128.8,128.8,128.8,128.8,5
20100901|2010-05-25 14:30,25,128.71,128.71,128.69,128.69,2
20100901|2010-05-26 01:00,26,128.62,128.69,128.52,128.55,65
20100901|2010-05-26 01:30,26,128.6,128.61,128.53,128.56,478
20100901|2010-05-26 02:00,26,128.6,128.63,128.42,128.51,83
20100901|2010-05-26 02:30,26,128.53,128.56,128.4,128.4,167
20100901|2010-05-26 03:00,26,128.4,128.48,128.4,128.48,24
20100901|2010-05-26 03:30,26,128.44,128.45,128.38,128.38,61
20100901|2010-05-26 04:00,26,128.28,128.28,128.1,128.2,659
20100901|2010-05-26 04:30,26,128.18,128.29,128.18,128.29,124
20100901|2010-05-26 05:00,26,128.3,128.38,128.3,128.38,42
20100901|2010-05-26 05:30,26,128.32,128.34,128.32,128.33,32
20100901|2010-05-26 06:00,26,128.3,128.34,128.28,128.34,187
20100901|2010-05-26 06:30,26,128.33,128.35,128.22,128.22,241
20100901|2010-05-26 07:00,26,128.18,128.25,128.18,128.19,15
20100901|2010-05-26 07:30,26,128.21,128.5,128.16,128.5,199
20100901|2010-05-26 08:00,26,128.49,128.66,128.49,128.5,482
20100901|2010-05-26 08:30,26,128.51,128.51,128.2,128.2,325
20100901|2010-05-26 09:00,26,128.15,128.22,128.07,128.14,153
20100901|2010-05-26 09:30,26,128.17,128.24,128.05,128.24,530
20100901|2010-05-26 10:00,26,128.2,128.28,128.16,128.28,125
20100901|2010-05-26 10:30,26,128.34,128.34,128.25,128.3,133
20100901|2010-05-26 11:00,26,128.24,128.24,128.24,128.24,9
20100901|2010-05-26 11:30,26,128.23,128.23,128.19,128.19,3
20100901|2010-05-26 12:00,26,128.2,128.24,128.2,128.24,2
20100901|2010-05-26 13:00,26,128.14,128.14,128.08,128.08,10
20100901|2010-05-26 13:30,26,128.12,128.12,128.12,128.12,2
20100901|2010-05-26 14:00,26,128.14,128.21,128.14,128.21,7
20100901|2010-05-26 14:30,26,128.24,128.26,128.23,128.25,9
20100901|2010-05-27 01:00,27,128.09,128.09,127.98,128,97
20100901|2010-05-27 01:30,27,127.95,127.95,127.86,127.9,123
20100901|2010-05-27 02:00,27,127.96,127.96,127.81,127.9,1599
20100901|2010-05-27 02:30,27,127.95,128.01,127.95,127.99,26
20100901|2010-05-27 03:00,27,128,128.17,128,128.17,317
20100901|2010-05-27 03:30,27,128.12,128.12,127.99,128.03,46
20100901|2010-05-27 04:00,27,128.02,128.03,127.92,127.96,79
20100901|2010-05-27 04:30,27,127.93,128.05,127.93,127.99,34
20100901|2010-05-27 05:00,27,127.97,127.97,127.92,127.95,144
20100901|2010-05-27 05:30,27,128.02,128.1,128.02,128.04,122
20100901|2010-05-27 06:00,27,127.99,128.06,127.99,128.06,36
20100901|2010-05-27 06:30,27,128.09,128.09,128.03,128.05,192
20100901|2010-05-27 07:00,27,128.03,128.1,128.03,128.06,287
20100901|2010-05-27 07:30,27,128.15,128.21,128.09,128.09,1527
20100901|2010-05-27 08:00,27,128.09,128.09,127.9,127.93,1602
20100901|2010-05-27 08:30,27,127.9,127.91,127.78,127.8,526
20100901|2010-05-27 09:00,27,127.8,127.82,127.65,127.82,107
20100901|2010-05-27 09:30,27,127.68,127.72,127.61,127.62,459
20100901|2010-05-27 10:00,27,127.72,127.8,127.69,127.73,184
20100901|2010-05-27 10:30,27,127.73,127.78,127.66,127.66,112
20100901|2010-05-27 11:00,27,127.66,127.71,127.65,127.7,78
20100901|2010-05-27 11:30,27,127.72,127.75,127.72,127.72,25
20100901|2010-05-27 12:00,27,127.68,127.7,127.59,127.59,23
20100901|2010-05-27 12:30,27,127.66,127.7,127.66,127.7,2
20100901|2010-05-27 14:00,27,127.61,127.61,127.59,127.59,14
20100901|2010-05-27 14:30,27,127.61,127.63,127.6,127.6,54
20100901|2010-05-28 01:00,28,127.58,127.79,127.58,127.73,46
20100901|2010-05-28 01:30,28,127.74,127.77,127.69,127.73,144
20100901|2010-05-28 02:00,28,127.79,127.98,127.79,127.96,131
20100901|2010-05-28 02:30,28,127.94,127.94,127.87,127.87,430
20100901|2010-05-28 03:00,28,127.9,127.9,127.88,127.88,13
20100901|2010-05-28 03:30,28,127.84,127.84,127.71,127.78,315
20100901|2010-05-28 04:00,28,127.8,127.8,127.69,127.72,876
20100901|2010-05-28 04:30,28,127.68,127.73,127.68,127.73,14
20100901|2010-05-28 05:00,28,127.78,127.8,127.78,127.78,35
20100901|2010-05-28 05:30,28,127.83,127.9,127.83,127.89,53
20100901|2010-05-28 06:00,28,127.9,127.94,127.9,127.93,483
20100901|2010-05-28 06:30,28,127.91,127.92,127.81,127.82,543
20100901|2010-05-28 07:00,28,127.82,127.88,127.82,127.86,86
20100901|2010-05-28 07:30,28,127.84,127.96,127.83,127.93,372
20100901|2010-05-28 08:00,28,127.93,127.98,127.9,127.91,390
20100901|2010-05-28 08:30,28,127.95,128.01,127.91,127.91,1511
20100901|2010-05-28 09:00,28,127.85,127.87,127.77,127.84,703
20100901|2010-05-28 09:30,28,127.81,127.97,127.81,127.95,210
20100901|2010-05-28 10:00,28,127.95,128.08,127.92,128.01,490
20100901|2010-05-28 10:30,28,128.01,128.02,127.98,127.98,18
20100901|2010-05-28 11:00,28,127.99,128.05,127.99,128,77
20100901|2010-05-28 11:30,28,128.09,128.3,128.09,128.3,140
20100901|2010-05-28 12:00,28,128.26,128.31,128.26,128.27,6
20100901|2010-05-28 12:30,28,128.29,128.29,128.28,128.28,3
20100901|2010-05-28 13:00,28,128.31,128.31,128.26,128.26,5
20100901|2010-05-28 13:30,28,128.22,128.22,128.08,128.12,55
20100901|2010-05-28 14:00,28,128.14,128.14,128.13,128.13,56
20100901|2010-05-28 14:30,28,128.15,128.15,128.1,128.12,6
20100901|2010-05-31 01:00,31,128.03,128.06,127.98,128.02,167
20100901|2010-05-31 01:30,31,128.04,128.11,128.03,128.08,58
20100901|2010-05-31 02:00,31,128.11,128.16,128.03,128.05,744
20100901|2010-05-31 02:30,31,128.01,128.06,127.99,128.06,80
20100901|2010-05-31 03:00,31,128.01,128.08,128,128.08,61
20100901|2010-05-31 03:30,31,128.06,128.11,128.06,128.08,930
20100901|2010-05-31 04:00,31,128.07,128.07,128.07,128.07,390
20100901|2010-05-31 04:30,31,128.09,128.13,128.07,128.09,91
20100901|2010-05-31 05:00,31,128.09,128.1,128.09,128.1,8
20100901|2010-05-31 05:30,31,128.12,128.13,128.12,128.12,172
20100901|2010-05-31 06:00,31,128.14,128.2,128.14,128.2,72
20100901|2010-05-31 06:30,31,128.2,128.2,128.19,128.19,100
20100901|2010-05-31 07:00,31,128.2,128.21,128.18,128.19,259
20100901|2010-05-31 07:30,31,128.18,128.18,128.15,128.16,73
20100901|2010-05-31 08:00,31,128.15,128.19,128.15,128.19,106
20100901|2010-05-31 08:30,31,128.18,128.19,128.18,128.18,41
20100901|2010-05-31 09:00,31,128.18,128.24,128.18,128.24,80
20100901|2010-05-31 09:30,31,128.21,128.3,128.21,128.3,458
20100901|2010-05-31 10:00,31,128.29,128.3,128.19,128.2,744
20100901|2010-05-31 10:30,31,128.21,128.24,128.18,128.2,1244
20100901|2010-05-31 11:00,31,128.2,128.21,128.17,128.17,434
20100901|2010-05-31 11:30,31,128.17,128.21,128.17,128.21,7
20100901|2010-05-31 12:00,31,128.17,128.18,128.17,128.18,4
20100901|2010-05-31 13:00,31,128.16,128.16,128.15,128.15,10
20100901|2010-05-31 14:30,31,128.16,128.18,128.16,128.18,3
20100901|2010-06-01 01:00,1,128.12,128.21,128.1,128.21,874
20100901|2010-06-01 01:30,1,128.24,128.61,128.2,128.6,1775
20100901|2010-06-01 02:00,1,128.55,128.88,128.53,128.87,1651
20100901|2010-06-01 02:30,1,128.84,128.84,128.71,128.71,1280
20100901|2010-06-01 03:00,1,128.72,128.8,128.7,128.8,1939
20100901|2010-06-01 03:30,1,128.77,128.88,128.75,128.79,1888
20100901|2010-06-01 04:00,1,128.8,128.83,128.78,128.78,2009
20100901|2010-06-01 04:30,1,128.78,128.78,128.66,128.69,1359
20100901|2010-06-01 05:00,1,128.73,128.78,128.67,128.73,2408
20100901|2010-06-01 05:30,1,128.73,128.76,128.72,128.76,685
20100901|2010-06-01 06:00,1,128.73,128.78,128.71,128.71,720
20100901|2010-06-01 06:30,1,128.71,128.71,128.57,128.63,577
20100901|2010-06-01 07:00,1,128.62,128.73,128.61,128.7,3502
20100901|2010-06-01 07:30,1,128.71,128.77,128.69,128.73,1000
20100901|2010-06-01 08:00,1,128.7,128.7,128.54,128.56,1451
20100901|2010-06-01 08:30,1,128.55,128.6,128.4,128.45,2482
20100901|2010-06-01 09:00,1,128.42,128.45,128.04,128.08,6208
20100901|2010-06-01 09:30,1,128.07,128.16,127.83,128.16,4960
20100901|2010-06-01 10:00,1,128.16,128.19,128.04,128.05,1600
20100901|2010-06-01 10:30,1,128.05,128.17,128.02,128.15,713
20100901|2010-06-01 11:00,1,128.14,128.15,127.99,127.99,201
20100901|2010-06-01 11:30,1,128,128.03,127.94,128.03,100
20100901|2010-06-01 12:00,1,128.08,128.08,127.96,127.99,24
20100901|2010-06-01 12:30,1,128,128.01,127.99,128.01,11
20100901|2010-06-01 13:00,1,128.02,128.08,128.02,128.03,23
20100901|2010-06-01 13:30,1,128,128.06,127.99,128.06,27
20100901|2010-06-01 14:00,1,128.02,128.12,128.02,128.12,40
20100901|2010-06-01 14:30,1,128.1,128.21,128.07,128.19,228
20100901|2010-06-02 01:00,2,128.2,128.3,128.17,128.27,1392
20100901|2010-06-02 01:30,2,128.28,128.37,128.23,128.25,3904
20100901|2010-06-02 02:00,2,128.26,128.3,128.15,128.22,8599
20100901|2010-06-02 02:30,2,128.22,128.38,128.22,128.37,3509
20100901|2010-06-02 03:00,2,128.36,128.43,128.32,128.38,2974
20100901|2010-06-02 03:30,2,128.38,128.44,128.36,128.44,1277
20100901|2010-06-02 04:00,2,128.42,128.45,128.34,128.35,1565
20100901|2010-06-02 04:30,2,128.34,128.35,128.21,128.23,3163
20100901|2010-06-02 05:00,2,128.24,128.34,128.24,128.34,1517
20100901|2010-06-02 05:30,2,128.31,128.42,128.3,128.32,1828
20100901|2010-06-02 06:00,2,128.32,128.44,128.32,128.4,1085
20100901|2010-06-02 06:30,2,128.4,128.43,128.33,128.34,3868
20100901|2010-06-02 07:00,2,128.34,128.41,128.34,128.41,1375
20100901|2010-06-02 07:30,2,128.4,128.66,128.38,128.6,6461
20100901|2010-06-02 08:00,2,128.6,128.61,128.42,128.46,2292
20100901|2010-06-02 08:30,2,128.46,128.53,128.4,128.48,2499
20100901|2010-06-02 09:00,2,128.45,128.45,128.22,128.29,3413
20100901|2010-06-02 09:30,2,128.28,128.35,128.25,128.33,4908
20100901|2010-06-02 10:00,2,128.33,128.39,128.25,128.31,3988
20100901|2010-06-02 10:30,2,128.32,128.33,128.13,128.2,3748
20100901|2010-06-02 11:00,2,128.21,128.3,128.19,128.29,983
20100901|2010-06-02 11:30,2,128.29,128.31,128.25,128.28,712
20100901|2010-06-02 12:00,2,128.28,128.3,128.24,128.27,296
20100901|2010-06-02 12:30,2,128.26,128.31,128.26,128.31,862
20100901|2010-06-02 13:00,2,128.31,128.35,128.31,128.33,273
20100901|2010-06-02 13:30,2,128.32,128.33,128.21,128.24,631
20100901|2010-06-02 14:00,2,128.22,128.24,128.19,128.19,91
20100901|2010-06-02 14:30,2,128.2,128.2,128.16,128.16,294
20100901|2010-06-03 01:00,3,128.05,128.05,127.93,127.96,3619
20100901|2010-06-03 01:30,3,127.95,128.04,127.93,128,925
20100901|2010-06-03 02:00,3,128,128.01,127.87,127.92,3785
20100901|2010-06-03 02:30,3,127.93,127.98,127.89,127.95,2465
20100901|2010-06-03 03:00,3,127.95,127.95,127.81,127.86,6544
20100901|2010-06-03 03:30,3,127.86,127.86,127.69,127.78,16619
20100901|2010-06-03 04:00,3,127.79,127.83,127.71,127.72,6580
20100901|2010-06-03 04:30,3,127.72,127.89,127.72,127.87,2368
20100901|2010-06-03 05:00,3,127.87,127.88,127.79,127.81,2495
20100901|2010-06-03 05:30,3,127.81,127.85,127.77,127.82,2342
20100901|2010-06-03 06:00,3,127.83,127.83,127.72,127.77,2309
20100901|2010-06-03 06:30,3,127.77,127.79,127.68,127.78,6088
20100901|2010-06-03 07:00,3,127.79,127.82,127.67,127.71,5694
20100901|2010-06-03 07:30,3,127.73,127.82,127.7,127.81,9720
20100901|2010-06-03 08:00,3,127.82,127.93,127.77,127.9,7258
20100901|2010-06-03 08:30,3,127.9,127.91,127.82,127.87,13161
20100901|2010-06-03 09:00,3,127.88,128.23,127.87,128.16,18479
20100901|2010-06-03 09:30,3,128.16,128.24,128.07,128.1,8190
20100901|2010-06-03 10:00,3,128.1,128.18,128.05,128.17,6785
20100901|2010-06-03 10:30,3,128.17,128.24,128.1,128.23,3739
20100901|2010-06-03 11:00,3,128.22,128.31,128.21,128.29,3120
20100901|2010-06-03 11:30,3,128.29,128.3,128.22,128.27,2269
20100901|2010-06-03 12:00,3,128.27,128.36,128.25,128.35,519
20100901|2010-06-03 12:30,3,128.32,128.35,128.27,128.33,347
20100901|2010-06-03 13:00,3,128.31,128.33,128.24,128.27,367
20100901|2010-06-03 13:30,3,128.28,128.28,128.24,128.25,66
20100901|2010-06-03 14:00,3,128.24,128.31,128.22,128.22,198
20100901|2010-06-03 14:30,3,128.23,128.28,128.23,128.24,446
20100901|2010-06-04 01:00,4,128.33,128.39,128.27,128.34,4120
20100901|2010-06-04 01:30,4,128.35,128.35,128.27,128.28,2979
20100901|2010-06-04 02:00,4,128.28,128.29,128.18,128.27,5175
20100901|2010-06-04 02:30,4,128.26,128.38,128.26,128.36,6961
20100901|2010-06-04 03:00,4,128.35,128.35,128.2,128.22,8882
20100901|2010-06-04 03:30,4,128.23,128.27,128.18,128.24,5756
20100901|2010-06-04 04:00,4,128.24,128.24,128.13,128.17,8365
20100901|2010-06-04 04:30,4,128.17,128.27,128.16,128.25,4939
20100901|2010-06-04 05:00,4,128.25,128.39,128.24,128.36,7768
20100901|2010-06-04 05:30,4,128.37,128.62,128.37,128.53,13123
20100901|2010-06-04 06:00,4,128.52,128.86,128.52,128.71,23726
20100901|2010-06-04 06:30,4,128.72,128.79,128.64,128.71,9017
20100901|2010-06-04 07:00,4,128.71,128.72,128.56,128.57,9266
20100901|2010-06-04 07:30,4,128.58,129.11,128.58,129.05,52077
20100901|2010-06-04 08:00,4,129.04,129.14,128.97,128.99,17561
20100901|2010-06-04 08:30,4,128.99,129.07,128.94,128.97,13592
20100901|2010-06-04 09:00,4,128.97,129.08,128.82,128.85,16854
20100901|2010-06-04 09:30,4,128.85,129.01,128.84,129,14322
20100901|2010-06-04 10:00,4,129.01,129.3,129,129.28,20236
20100901|2010-06-04 10:30,4,129.27,129.28,129.11,129.13,8398
20100901|2010-06-04 11:00,4,129.12,129.21,129.11,129.17,4208
20100901|2010-06-04 11:30,4,129.16,129.19,129.14,129.15,2096
20100901|2010-06-04 12:00,4,129.16,129.22,129.13,129.14,2006
20100901|2010-06-04 12:30,4,129.15,129.19,129.14,129.16,1596
20100901|2010-06-04 13:00,4,129.14,129.21,129.14,129.17,971
20100901|2010-06-04 13:30,4,129.19,129.24,129.15,129.2,1289
20100901|2010-06-04 14:00,4,129.2,129.21,129.17,129.19,445
20100901|2010-06-04 14:30,4,129.19,129.24,129.18,129.23,597
20100901|2010-06-07 01:00,7,129.29,129.38,129.16,129.33,16178
20100901|2010-06-07 01:30,7,129.33,129.36,129.26,129.31,15373
20100901|2010-06-07 02:00,7,129.3,129.32,129.19,129.26,21861
20100901|2010-06-07 02:30,7,129.27,129.44,129.23,129.41,27407
20100901|2010-06-07 03:00,7,129.41,129.48,129.29,129.38,30593
20100901|2010-06-07 03:30,7,129.37,129.38,129.24,129.25,32558
20100901|2010-06-07 04:00,7,129.25,129.29,129.19,129.26,32792
20100901|2010-06-07 04:30,7,129.26,129.28,129.07,129.1,33047
20100901|2010-06-07 05:00,7,129.1,129.19,129.06,129.12,23804
20100901|2010-06-07 05:30,7,129.12,129.2,129.1,129.16,14098
20100901|2010-06-07 06:00,7,129.16,129.17,129.04,129.1,18512
20100901|2010-06-07 06:30,7,129.09,129.17,129.04,129.15,17895
20100901|2010-06-07 07:00,7,129.14,129.21,129.09,129.18,24709
20100901|2010-06-07 07:30,7,129.19,129.24,129.14,129.19,22224
20100901|2010-06-07 08:00,7,129.19,129.3,129.13,129.24,32393
20100901|2010-06-07 08:30,7,129.25,129.42,129.24,129.31,51831
20100901|2010-06-07 09:00,7,129.31,129.35,129.26,129.29,28312
20100901|2010-06-07 09:30,7,129.29,129.48,129.28,129.45,40720
20100901|2010-06-07 10:00,7,129.44,129.45,129.22,129.25,36350
20100901|2010-06-07 10:30,7,129.25,129.27,129.17,129.18,26857
20100901|2010-06-07 11:00,7,129.18,129.24,129.16,129.23,11359
20100901|2010-06-07 11:30,7,129.24,129.24,129.18,129.21,5938
20100901|2010-06-07 12:00,7,129.21,129.25,129.17,129.17,2569
20100901|2010-06-07 12:30,7,129.17,129.28,129.16,129.22,1303
20100901|2010-06-07 13:00,7,129.23,129.34,129.22,129.27,1355
20100901|2010-06-07 13:30,7,129.26,129.35,129.26,129.29,953
20100901|2010-06-07 14:00,7,129.29,129.4,129.26,129.4,1310
20100901|2010-06-07 14:30,7,129.39,129.47,129.37,129.46,3103
20100901|2010-06-08 01:00,8,129.2,129.24,129.12,129.2,20235
20100901|2010-06-08 01:30,8,129.2,129.25,129.16,129.25,15423
20100901|2010-06-08 02:00,8,129.24,129.38,129.24,129.32,37006
20100901|2010-06-08 02:30,8,129.32,129.38,129.3,129.37,24688
20100901|2010-06-08 03:00,8,129.37,129.6,129.3,129.57,50322
20100901|2010-06-08 03:30,8,129.57,129.73,129.56,129.7,73640
20100901|2010-06-08 04:00,8,129.7,129.9,129.67,129.69,80516
20100901|2010-06-08 04:30,8,129.69,129.78,129.62,129.7,33869
20100901|2010-06-08 05:00,8,129.7,129.75,129.57,129.62,35367
20100901|2010-06-08 05:30,8,129.63,129.7,129.57,129.67,27809
20100901|2010-06-08 06:00,8,129.67,129.72,129.6,129.69,23695
20100901|2010-06-08 06:30,8,129.69,129.73,129.6,129.64,22516
20100901|2010-06-08 07:00,8,129.64,129.7,129.57,129.61,25891
20100901|2010-06-08 07:30,8,129.61,129.79,129.6,129.73,33023
20100901|2010-06-08 08:00,8,129.73,129.79,129.69,129.75,25490
20100901|2010-06-08 08:30,8,129.75,129.87,129.69,129.83,58150
20100901|2010-06-08 09:00,8,129.84,129.85,129.71,129.71,46008
20100901|2010-06-08 09:30,8,129.72,129.93,129.71,129.79,49360
20100901|2010-06-08 10:00,8,129.79,129.84,129.67,129.78,56627
20100901|2010-06-08 10:30,8,129.78,129.78,129.63,129.67,28701
20100901|2010-06-08 11:00,8,129.67,129.73,129.64,129.72,10593
20100901|2010-06-08 11:30,8,129.72,129.72,129.62,129.65,5892
20100901|2010-06-08 12:00,8,129.65,129.73,129.64,129.73,5382
20100901|2010-06-08 12:30,8,129.72,129.79,129.72,129.73,2316
20100901|2010-06-08 13:00,8,129.72,129.74,129.64,129.66,1910
20100901|2010-06-08 13:30,8,129.67,129.72,129.65,129.71,881
20100901|2010-06-08 14:00,8,129.71,129.71,129.65,129.66,330
20100901|2010-06-08 14:30,8,129.66,129.68,129.53,129.56,3619
20100901|2010-06-09 01:00,9,129.62,129.66,129.46,129.48,26456
20100901|2010-06-09 01:30,9,129.48,129.52,129.36,129.52,35406
20100901|2010-06-09 02:00,9,129.51,129.54,129.37,129.42,41354
20100901|2010-06-09 02:30,9,129.43,129.59,129.42,129.48,35029
20100901|2010-06-09 03:00,9,129.47,129.59,129.44,129.58,31463
20100901|2010-06-09 03:30,9,129.58,129.69,129.55,129.65,37780
20100901|2010-06-09 04:00,9,129.65,129.72,129.55,129.62,41619
20100901|2010-06-09 04:30,9,129.62,129.67,129.46,129.48,45720
20100901|2010-06-09 05:00,9,129.48,129.48,129.36,129.43,49238
20100901|2010-06-09 05:30,9,129.43,129.47,129.38,129.47,22050
20100901|2010-06-09 06:00,9,129.47,129.49,129.39,129.44,19513
20100901|2010-06-09 06:30,9,129.44,129.49,129.28,129.33,45445
20100901|2010-06-09 07:00,9,129.34,129.39,129.29,129.37,23269
20100901|2010-06-09 07:30,9,129.37,129.39,129.29,129.36,29369
20100901|2010-06-09 08:00,9,129.36,129.38,129.22,129.28,51858
20100901|2010-06-09 08:30,9,129.28,129.35,129.26,129.26,39877
20100901|2010-06-09 09:00,9,129.27,129.31,129.18,129.24,52610
20100901|2010-06-09 09:30,9,129.24,129.32,129.18,129.21,46831
20100901|2010-06-09 10:00,9,129.21,129.24,129.08,129.14,58627
20100901|2010-06-09 10:30,9,129.14,129.21,129.13,129.15,32238
20100901|2010-06-09 11:00,9,129.16,129.18,129.12,129.16,9408
20100901|2010-06-09 11:30,9,129.16,129.2,129.16,129.19,5834
20100901|2010-06-09 12:00,9,129.2,129.28,129.19,129.24,6933
20100901|2010-06-09 12:30,9,129.25,129.34,129.25,129.29,2484
20100901|2010-06-09 13:00,9,129.28,129.36,129.25,129.29,1606
20100901|2010-06-09 13:30,9,129.3,129.39,129.29,129.39,928
20100901|2010-06-09 14:00,9,129.39,129.42,129.37,129.39,914
20100901|2010-06-09 14:30,9,129.38,129.45,129.37,129.4,1633
20100901|2010-06-10 01:00,10,129.27,129.32,129.22,129.27,15976
20100901|2010-06-10 01:30,10,129.26,129.33,129.23,129.24,8451
20100901|2010-06-10 02:00,10,129.25,129.39,129.19,129.35,26651
20100901|2010-06-10 02:30,10,129.35,129.37,129.22,129.3,33374
20100901|2010-06-10 03:00,10,129.3,129.32,129.15,129.16,38320
20100901|2010-06-10 03:30,10,129.16,129.19,128.91,129.01,100976
20100901|2010-06-10 04:00,10,129.01,129.08,128.93,128.99,54795
20100901|2010-06-10 04:30,10,128.99,129.1,128.99,129.1,25436
20100901|2010-06-10 05:00,10,129.1,129.16,129.08,129.1,26234
20100901|2010-06-10 05:30,10,129.11,129.18,129.09,129.18,15073
20100901|2010-06-10 06:00,10,129.17,129.27,129.13,129.22,22373
20100901|2010-06-10 06:30,10,129.22,129.24,129.15,129.22,18383
20100901|2010-06-10 07:00,10,129.22,129.25,129.19,129.21,18919
20100901|2010-06-10 07:30,10,129.22,129.31,129.05,129.08,69685
20100901|2010-06-10 08:00,10,129.08,129.19,128.83,128.91,91699
20100901|2010-06-10 08:30,10,128.92,128.92,128.6,128.64,117004
20100901|2010-06-10 09:00,10,128.64,128.78,128.62,128.71,65840
20100901|2010-06-10 09:30,10,128.71,128.73,128.65,128.66,37407
20100901|2010-06-10 10:00,10,128.66,128.76,128.58,128.74,42068
20100901|2010-06-10 10:30,10,128.74,128.8,128.71,128.72,22826
20100901|2010-06-10 11:00,10,128.72,128.76,128.67,128.68,10520
20100901|2010-06-10 11:30,10,128.69,128.72,128.64,128.65,12391
20100901|2010-06-10 12:00,10,128.64,128.69,128.52,128.53,17064
20100901|2010-06-10 12:30,10,128.53,128.57,128.46,128.48,4909
20100901|2010-06-10 13:00,10,128.48,128.51,128.44,128.47,2320
20100901|2010-06-10 13:30,10,128.47,128.5,128.42,128.43,1907
20100901|2010-06-10 14:00,10,128.44,128.5,128.41,128.43,2118
20100901|2010-06-10 14:30,10,128.44,128.45,128.38,128.44,2883
20100901|2010-06-11 01:00,11,128.57,128.57,128.4,128.49,27231
20100901|2010-06-11 01:30,11,128.49,128.6,128.49,128.56,12943
20100901|2010-06-11 02:00,11,128.56,128.63,128.43,128.56,38799
20100901|2010-06-11 02:30,11,128.56,128.69,128.55,128.67,38261
20100901|2010-06-11 03:00,11,128.66,128.74,128.61,128.64,33237
20100901|2010-06-11 03:30,11,128.65,128.69,128.59,128.65,34327
20100901|2010-06-11 04:00,11,128.64,128.65,128.45,128.54,42320
20100901|2010-06-11 04:30,11,128.54,128.59,128.52,128.58,14241
20100901|2010-06-11 05:00,11,128.57,128.59,128.52,128.54,12883
20100901|2010-06-11 05:30,11,128.54,128.58,128.49,128.55,15015
20100901|2010-06-11 06:00,11,128.55,128.57,128.5,128.54,10122
20100901|2010-06-11 06:30,11,128.55,128.68,128.54,128.63,16557
20100901|2010-06-11 07:00,11,128.63,128.74,128.61,128.72,28914
20100901|2010-06-11 07:30,11,128.76,129.15,128.76,129.14,141959
20100901|2010-06-11 08:00,11,129.14,129.14,129,129.04,44577
20100901|2010-06-11 08:30,11,129.04,129.08,128.89,128.92,50690
20100901|2010-06-11 09:00,11,128.91,128.97,128.76,128.93,65131
20100901|2010-06-11 09:30,11,128.93,129.04,128.89,129.04,30159
20100901|2010-06-11 10:00,11,129.04,129.29,129.04,129.19,74097
20100901|2010-06-11 10:30,11,129.19,129.21,129.14,129.17,16776
20100901|2010-06-11 11:00,11,129.18,129.27,129.17,129.26,7259
20100901|2010-06-11 11:30,11,129.26,129.3,129.2,129.26,7105
20100901|2010-06-11 12:00,11,129.26,129.27,129.17,129.21,3184
20100901|2010-06-11 12:30,11,129.22,129.29,129.19,129.21,1118
20100901|2010-06-11 13:00,11,129.22,129.27,129.19,129.25,593
20100901|2010-06-11 13:30,11,129.24,129.26,129.22,129.24,1045
20100901|2010-06-11 14:00,11,129.25,129.28,129.23,129.25,344
20100901|2010-06-11 14:30,11,129.25,129.26,129.15,129.17,1533
20100901|2010-06-14 01:00,14,128.98,129.02,128.86,128.92,23921
20100901|2010-06-14 01:30,14,128.92,128.98,128.91,128.92,8604
20100901|2010-06-14 02:00,14,128.92,128.97,128.78,128.81,33984
20100901|2010-06-14 02:30,14,128.81,128.9,128.71,128.72,30111
20100901|2010-06-14 03:00,14,128.72,128.79,128.62,128.63,33198
20100901|2010-06-14 03:30,14,128.63,128.68,128.58,128.68,33221
20100901|2010-06-14 04:00,14,128.68,128.73,128.63,128.65,23890
20100901|2010-06-14 04:30,14,128.66,128.67,128.46,128.54,46243
20100901|2010-06-14 05:00,14,128.54,128.55,128.42,128.53,33878
20100901|2010-06-14 05:30,14,128.53,128.72,128.52,128.72,31141
20100901|2010-06-14 06:00,14,128.71,128.72,128.61,128.67,15648
20100901|2010-06-14 06:30,14,128.67,128.68,128.54,128.61,11161
20100901|2010-06-14 07:00,14,128.62,128.64,128.41,128.47,31140
20100901|2010-06-14 07:30,14,128.47,128.57,128.42,128.55,21831
20100901|2010-06-14 08:00,14,128.54,128.63,128.52,128.55,19831
20100901|2010-06-14 08:30,14,128.55,128.81,128.54,128.79,60829
20100901|2010-06-14 09:00,14,128.79,128.83,128.61,128.62,45296
20100901|2010-06-14 09:30,14,128.62,128.72,128.6,128.64,28289
20100901|2010-06-14 10:00,14,128.64,128.68,128.48,128.53,31557
20100901|2010-06-14 10:30,14,128.54,128.58,128.46,128.53,18042
20100901|2010-06-14 11:00,14,128.53,128.58,128.5,128.54,6165
20100901|2010-06-14 11:30,14,128.54,128.7,128.51,128.69,6802
20100901|2010-06-14 12:00,14,128.69,128.79,128.61,128.74,10302
20100901|2010-06-14 12:30,14,128.74,128.81,128.7,128.81,1488
20100901|2010-06-14 13:00,14,128.82,128.85,128.78,128.81,2406
20100901|2010-06-14 13:30,14,128.81,128.87,128.79,128.8,1292
20100901|2010-06-14 14:00,14,128.8,128.85,128.77,128.82,888
20100901|2010-06-14 14:30,14,128.8,128.95,128.79,128.93,2521
20100901|2010-06-15 01:00,15,128.91,129.11,128.88,129.08,36079
20100901|2010-06-15 01:30,15,129.08,129.14,129.04,129.07,29130
20100901|2010-06-15 02:00,15,129.08,129.08,128.86,128.96,49944
20100901|2010-06-15 02:30,15,128.95,129,128.83,128.86,39380
20100901|2010-06-15 03:00,15,128.85,128.92,128.64,128.72,54019
20100901|2010-06-15 03:30,15,128.73,128.76,128.59,128.67,58595
20100901|2010-06-15 04:00,15,128.67,128.77,128.17,128.31,159241
20100901|2010-06-15 04:30,15,128.31,128.34,128.07,128.13,74008
20100901|2010-06-15 05:00,15,128.12,128.25,128.03,128.24,57027
20100901|2010-06-15 05:30,15,128.24,128.3,128.2,128.29,30344
20100901|2010-06-15 06:00,15,128.29,128.33,128.21,128.31,20261
20100901|2010-06-15 06:30,15,128.32,128.35,128.26,128.29,18407
20100901|2010-06-15 07:00,15,128.29,128.39,128.29,128.33,41536
20100901|2010-06-15 07:30,15,128.33,128.35,128.26,128.33,30064
20100901|2010-06-15 08:00,15,128.33,128.42,128.29,128.34,42489
20100901|2010-06-15 08:30,15,128.34,128.42,128.3,128.32,43357
20100901|2010-06-15 09:00,15,128.32,128.37,128.21,128.26,53215
20100901|2010-06-15 09:30,15,128.26,128.3,128.2,128.2,38291
20100901|2010-06-15 10:00,15,128.2,128.32,128.17,128.29,38603
20100901|2010-06-15 10:30,15,128.28,128.34,128.22,128.23,23968
20100901|2010-06-15 11:00,15,128.23,128.23,128.1,128.2,18528
20100901|2010-06-15 11:30,15,128.2,128.26,128.19,128.22,9403
20100901|2010-06-15 12:00,15,128.22,128.23,128.11,128.16,2415
20100901|2010-06-15 12:30,15,128.17,128.19,128.13,128.17,1365
20100901|2010-06-15 13:00,15,128.17,128.18,128.07,128.11,1748
20100901|2010-06-15 13:30,15,128.12,128.17,128.07,128.14,1266
20100901|2010-06-15 14:00,15,128.15,128.19,128.12,128.15,666
20100901|2010-06-15 14:30,15,128.15,128.17,128.11,128.13,1017
20100901|2010-06-16 01:00,16,128.15,128.16,127.92,128.07,34830
20100901|2010-06-16 01:30,16,128.08,128.18,128.07,128.15,26888
20100901|2010-06-16 02:00,16,128.15,128.26,128.12,128.23,37121
20100901|2010-06-16 02:30,16,128.23,128.55,128.23,128.44,91053
20100901|2010-06-16 03:00,16,128.45,128.52,128.38,128.39,38108
20100901|2010-06-16 03:30,16,128.4,128.42,128.25,128.26,55236
20100901|2010-06-16 04:00,16,128.25,128.44,128.25,128.36,56661
20100901|2010-06-16 04:30,16,128.36,128.41,128.25,128.32,27781
20100901|2010-06-16 05:00,16,128.33,128.37,128.27,128.27,16603
20100901|2010-06-16 05:30,16,128.28,128.36,128.27,128.35,11660
20100901|2010-06-16 06:00,16,128.35,128.51,128.32,128.44,32301
20100901|2010-06-16 06:30,16,128.45,128.57,128.4,128.54,27499
20100901|2010-06-16 07:00,16,128.54,128.63,128.53,128.59,43004
20100901|2010-06-16 07:30,16,128.59,128.7,128.54,128.55,48556
20100901|2010-06-16 08:00,16,128.55,128.61,128.46,128.53,30203
20100901|2010-06-16 08:30,16,128.53,128.61,128.45,128.51,48882
20100901|2010-06-16 09:00,16,128.5,128.52,128.41,128.48,30646
20100901|2010-06-16 09:30,16,128.49,128.55,128.43,128.43,26181
20100901|2010-06-16 10:00,16,128.43,128.45,128.17,128.22,52159
20100901|2010-06-16 10:30,16,128.22,128.33,128.21,128.28,13716
20100901|2010-06-16 11:00,16,128.29,128.3,128.2,128.27,9505
20100901|2010-06-16 11:30,16,128.28,128.3,128.23,128.25,2777
20100901|2010-06-16 12:00,16,128.26,128.29,128.24,128.26,1735
20100901|2010-06-16 12:30,16,128.26,128.29,128.23,128.24,689
20100901|2010-06-16 13:00,16,128.24,128.26,128.18,128.25,1651
20100901|2010-06-16 13:30,16,128.26,128.28,128.2,128.24,865
20100901|2010-06-16 14:00,16,128.25,128.34,128.24,128.33,1335
20100901|2010-06-16 14:30,16,128.34,128.34,128.27,128.29,713
20100901|2010-06-17 01:00,17,128.4,128.54,128.39,128.48,27694
20100901|2010-06-17 01:30,17,128.48,128.49,128.39,128.46,20669
20100901|2010-06-17 02:00,17,128.46,128.54,128.34,128.37,40470
20100901|2010-06-17 02:30,17,128.37,128.47,128.3,128.37,37141
20100901|2010-06-17 03:00,17,128.37,128.41,128.28,128.3,32888
20100901|2010-06-17 03:30,17,128.31,128.37,128.09,128.26,99657
20100901|2010-06-17 04:00,17,128.27,128.33,128.14,128.19,64897
20100901|2010-06-17 04:30,17,128.19,128.24,127.89,128.01,109834
20100901|2010-06-17 05:00,17,128,128.13,127.99,128.04,43056
20100901|2010-06-17 05:30,17,128.04,128.22,128.03,128.12,40699
20100901|2010-06-17 06:00,17,128.13,128.18,128.1,128.11,17502
20100901|2010-06-17 06:30,17,128.11,128.2,128.1,128.17,21342
20100901|2010-06-17 07:00,17,128.18,128.21,128.15,128.19,12805
20100901|2010-06-17 07:30,17,128.19,128.36,128.19,128.27,64487
20100901|2010-06-17 08:00,17,128.27,128.29,128.1,128.15,52458
20100901|2010-06-17 08:30,17,128.15,128.28,128.04,128.2,56363
20100901|2010-06-17 09:00,17,128.2,128.47,128.2,128.42,86239
20100901|2010-06-17 09:30,17,128.43,128.52,128.37,128.38,52297
20100901|2010-06-17 10:00,17,128.37,128.45,128.32,128.39,43539
20100901|2010-06-17 10:30,17,128.39,128.42,128.32,128.35,18343
20100901|2010-06-17 11:00,17,128.35,128.46,128.34,128.4,16629
20100901|2010-06-17 11:30,17,128.39,128.41,128.33,128.38,5465
20100901|2010-06-17 12:00,17,128.38,128.42,128.37,128.42,4103
20100901|2010-06-17 12:30,17,128.41,128.42,128.36,128.38,748
20100901|2010-06-17 13:00,17,128.38,128.43,128.34,128.43,1076
20100901|2010-06-17 13:30,17,128.42,128.43,128.36,128.38,1108
20100901|2010-06-17 14:00,17,128.38,128.4,128.37,128.39,382
20100901|2010-06-17 14:30,17,128.4,128.4,128.31,128.31,1709
20100901|2010-06-18 01:00,18,128.27,128.31,128.2,128.29,19563
20100901|2010-06-18 01:30,18,128.29,128.34,128.25,128.34,10945
20100901|2010-06-18 02:00,18,128.33,128.41,128.26,128.31,22684
20100901|2010-06-18 02:30,18,128.31,128.33,128.08,128.16,39558
20100901|2010-06-18 03:00,18,128.16,128.18,127.95,128.07,60517
20100901|2010-06-18 03:30,18,128.07,128.13,128.04,128.07,25596
20100901|2010-06-18 04:00,18,128.07,128.17,128.02,128.13,20874
20100901|2010-06-18 04:30,18,128.13,128.13,128.03,128.09,20012
20100901|2010-06-18 05:00,18,128.09,128.2,128.08,128.16,26212
20100901|2010-06-18 05:30,18,128.16,128.26,128.1,128.14,31687
20100901|2010-06-18 06:00,18,128.13,128.15,128.06,128.09,17563
20100901|2010-06-18 06:30,18,128.09,128.17,128.07,128.09,17000
20100901|2010-06-18 07:00,18,128.1,128.11,128.02,128.06,15317
20100901|2010-06-18 07:30,18,128.06,128.09,128.05,128.07,13215
20100901|2010-06-18 08:00,18,128.08,128.12,127.77,127.87,63850
20100901|2010-06-18 08:30,18,127.87,127.93,127.62,127.81,114509
20100901|2010-06-18 09:00,18,127.81,127.82,127.66,127.69,44241
20100901|2010-06-18 09:30,18,127.69,127.76,127.62,127.65,33727
20100901|2010-06-18 10:00,18,127.66,127.75,127.54,127.73,58984
20100901|2010-06-18 10:30,18,127.73,127.74,127.62,127.67,18532
20100901|2010-06-18 11:00,18,127.67,127.73,127.57,127.72,10182
20100901|2010-06-18 11:30,18,127.72,127.76,127.7,127.75,4738
20100901|2010-06-18 12:00,18,127.75,127.76,127.68,127.69,1476
20100901|2010-06-18 12:30,18,127.7,127.72,127.67,127.67,171
20100901|2010-06-18 13:00,18,127.69,127.7,127.64,127.66,395
20100901|2010-06-18 13:30,18,127.66,127.71,127.64,127.69,851
20100901|2010-06-18 14:00,18,127.69,127.71,127.67,127.69,377
20100901|2010-06-18 14:30,18,127.69,127.72,127.68,127.72,756
20100901|2010-06-21 01:00,21,127.37,127.43,127.26,127.37,38960
20100901|2010-06-21 01:30,21,127.36,127.49,127.35,127.44,21056
20100901|2010-06-21 02:00,21,127.44,127.51,127.4,127.46,26398
20100901|2010-06-21 02:30,21,127.45,127.5,127.37,127.43,28725
20100901|2010-06-21 03:00,21,127.42,127.51,127.41,127.44,32251
20100901|2010-06-21 03:30,21,127.45,127.45,127.33,127.35,36585
20100901|2010-06-21 04:00,21,127.36,127.45,127.33,127.4,28088
20100901|2010-06-21 04:30,21,127.4,127.52,127.39,127.44,25743
20100901|2010-06-21 05:00,21,127.45,127.48,127.37,127.43,20190
20100901|2010-06-21 05:30,21,127.44,127.53,127.4,127.48,20838
20100901|2010-06-21 06:00,21,127.48,127.58,127.48,127.52,21356
20100901|2010-06-21 06:30,21,127.52,127.53,127.45,127.5,11667
20100901|2010-06-21 07:00,21,127.5,127.51,127.37,127.46,22662
20100901|2010-06-21 07:30,21,127.46,127.5,127.42,127.47,22475
20100901|2010-06-21 08:00,21,127.46,127.48,127.37,127.43,20093
20100901|2010-06-21 08:30,21,127.43,127.45,127.37,127.4,29188
20100901|2010-06-21 09:00,21,127.4,127.4,127.26,127.38,42957
20100901|2010-06-21 09:30,21,127.38,127.49,127.37,127.48,35884
20100901|2010-06-21 10:00,21,127.49,127.51,127.12,127.29,60901
20100901|2010-06-21 10:30,21,127.29,127.34,127.23,127.29,23529
20100901|2010-06-21 11:00,21,127.29,127.47,127.29,127.44,11170
20100901|2010-06-21 11:30,21,127.44,127.54,127.43,127.51,13775
20100901|2010-06-21 12:00,21,127.51,127.53,127.43,127.48,3808
20100901|2010-06-21 12:30,21,127.49,127.55,127.47,127.51,1430
20100901|2010-06-21 13:00,21,127.51,127.55,127.44,127.48,505
20100901|2010-06-21 13:30,21,127.49,127.55,127.47,127.54,415
20100901|2010-06-21 14:00,21,127.54,127.59,127.53,127.57,1760
20100901|2010-06-21 14:30,21,127.57,127.63,127.56,127.59,1868
20100901|2010-06-22 01:00,22,127.64,127.64,127.49,127.53,21190
20100901|2010-06-22 01:30,22,127.53,127.62,127.47,127.61,15625
20100901|2010-06-22 02:00,22,127.61,127.68,127.53,127.56,25837
20100901|2010-06-22 02:30,22,127.56,127.69,127.55,127.65,24855
20100901|2010-06-22 03:00,22,127.66,127.66,127.49,127.57,43685
20100901|2010-06-22 03:30,22,127.57,127.71,127.52,127.7,42176
20100901|2010-06-22 04:00,22,127.69,128.08,127.68,128,126185
20100901|2010-06-22 04:30,22,127.99,128.04,127.92,128.01,32784
20100901|2010-06-22 05:00,22,128.01,128.08,127.95,128,25153
20100901|2010-06-22 05:30,22,128,128.07,127.91,128.01,26899
20100901|2010-06-22 06:00,22,128.02,128.05,127.94,128.03,16772
20100901|2010-06-22 06:30,22,128.02,128.25,127.97,128.12,57207
20100901|2010-06-22 07:00,22,128.11,128.23,128.07,128.08,35935
20100901|2010-06-22 07:30,22,128.08,128.1,127.88,127.9,63642
20100901|2010-06-22 08:00,22,127.91,127.91,127.78,127.85,59853
20100901|2010-06-22 08:30,22,127.85,127.94,127.76,127.92,48052
20100901|2010-06-22 09:00,22,127.91,128.18,127.9,128.14,65530
20100901|2010-06-22 09:30,22,128.13,128.18,128.03,128.07,37172
20100901|2010-06-22 10:00,22,128.06,128.17,128.05,128.12,32653
20100901|2010-06-22 10:30,22,128.12,128.15,128.05,128.1,17723
20100901|2010-06-22 11:00,22,128.1,128.16,128.07,128.16,10039
20100901|2010-06-22 11:30,22,128.15,128.16,128.06,128.07,5178
20100901|2010-06-22 12:00,22,128.07,128.24,128.06,128.22,3453
20100901|2010-06-22 12:30,22,128.22,128.28,128.21,128.26,8464
20100901|2010-06-22 13:00,22,128.25,128.38,128.25,128.36,3537
20100901|2010-06-22 13:30,22,128.36,128.46,128.35,128.41,4042
20100901|2010-06-22 14:00,22,128.42,128.43,128.36,128.4,1048
20100901|2010-06-22 14:30,22,128.4,128.45,128.39,128.41,977
20100901|2010-06-23 01:00,23,128.35,128.61,128.34,128.51,29661
20100901|2010-06-23 01:30,23,128.51,128.59,128.45,128.58,15079
20100901|2010-06-23 02:00,23,128.59,128.61,128.41,128.51,31712
20100901|2010-06-23 02:30,23,128.51,128.6,128.48,128.51,31532
20100901|2010-06-23 03:00,23,128.51,128.58,128.31,128.48,51223
20100901|2010-06-23 03:30,23,128.48,128.49,128.32,128.4,52329
20100901|2010-06-23 04:00,23,128.4,128.45,128.32,128.33,28993
20100901|2010-06-23 04:30,23,128.33,128.34,128.22,128.29,36891
20100901|2010-06-23 05:00,23,128.3,128.33,128.24,128.33,13927
20100901|2010-06-23 05:30,23,128.32,128.46,128.29,128.41,22168
20100901|2010-06-23 06:00,23,128.41,128.45,128.27,128.3,15887
20100901|2010-06-23 06:30,23,128.29,128.35,128.24,128.25,14751
20100901|2010-06-23 07:00,23,128.26,128.31,128.19,128.3,28840
20100901|2010-06-23 07:30,23,128.3,128.35,128.24,128.3,25125
20100901|2010-06-23 08:00,23,128.3,128.4,128.28,128.39,31498
20100901|2010-06-23 08:30,23,128.39,128.49,128.34,128.4,46684
20100901|2010-06-23 09:00,23,128.41,128.67,128.41,128.6,78711
20100901|2010-06-23 09:30,23,128.6,128.61,128.49,128.58,29402
20100901|2010-06-23 10:00,23,128.58,128.63,128.53,128.56,27592
20100901|2010-06-23 10:30,23,128.56,128.59,128.53,128.57,12786
20100901|2010-06-23 11:00,23,128.56,128.56,128.5,128.53,9568
20100901|2010-06-23 11:30,23,128.53,128.58,128.5,128.57,6295
20100901|2010-06-23 12:00,23,128.58,128.59,128.43,128.46,9977
20100901|2010-06-23 12:30,23,128.47,128.49,128.44,128.48,790
20100901|2010-06-23 13:00,23,128.47,128.56,128.45,128.48,2431
20100901|2010-06-23 13:30,23,128.47,128.57,128.4,128.55,2430
20100901|2010-06-23 14:00,23,128.55,128.59,128.52,128.57,1027
20100901|2010-06-23 14:30,23,128.58,128.59,128.47,128.5,1194
20100901|2010-06-24 01:00,24,128.42,128.47,128.4,128.43,11274
20100901|2010-06-24 01:30,24,128.44,128.55,128.44,128.54,12878
20100901|2010-06-24 02:00,24,128.54,128.83,128.48,128.75,55797
20100901|2010-06-24 02:30,24,128.75,128.91,128.71,128.87,44308
20100901|2010-06-24 03:00,24,128.87,128.89,128.79,128.84,28918
20100901|2010-06-24 03:30,24,128.85,129.01,128.84,128.87,61346
20100901|2010-06-24 04:00,24,128.87,128.91,128.85,128.88,27224
20100901|2010-06-24 04:30,24,128.87,129.06,128.86,129.02,46062
20100901|2010-06-24 05:00,24,129.02,129.03,128.78,128.83,44598
20100901|2010-06-24 05:30,24,128.83,128.93,128.83,128.88,13113
20100901|2010-06-24 06:00,24,128.88,128.93,128.83,128.91,9725
20100901|2010-06-24 06:30,24,128.9,129.03,128.88,128.99,22467
20100901|2010-06-24 07:00,24,128.99,129.08,128.95,129.01,29259
20100901|2010-06-24 07:30,24,129,129.01,128.82,128.96,43720
20100901|2010-06-24 08:00,24,128.95,128.96,128.83,128.86,26051
20100901|2010-06-24 08:30,24,128.86,129.05,128.84,129,34448
20100901|2010-06-24 09:00,24,128.99,129,128.85,128.9,30011
20100901|2010-06-24 09:30,24,128.9,129.06,128.89,128.98,34581
20100901|2010-06-24 10:00,24,128.98,129.16,128.97,129.08,49730
20100901|2010-06-24 10:30,24,129.08,129.08,128.92,128.97,16174
20100901|2010-06-24 11:00,24,128.96,129,128.91,128.96,8687
20100901|2010-06-24 11:30,24,128.96,129.01,128.9,128.93,5786
20100901|2010-06-24 12:00,24,128.93,128.99,128.85,128.92,7109
20100901|2010-06-24 12:30,24,128.91,128.93,128.77,128.79,5343
20100901|2010-06-24 13:00,24,128.79,128.87,128.77,128.83,1296
20100901|2010-06-24 13:30,24,128.82,128.92,128.82,128.89,1380
20100901|2010-06-24 14:00,24,128.88,128.94,128.86,128.91,1046
20100901|2010-06-24 14:30,24,128.93,128.93,128.88,128.91,845
20100901|2010-06-25 01:00,25,128.9,128.97,128.81,128.97,12756
20100901|2010-06-25 01:30,25,128.96,129.05,128.91,128.95,12282
20100901|2010-06-25 02:00,25,128.95,129.02,128.85,128.95,23237
20100901|2010-06-25 02:30,25,128.95,129.06,128.89,129.03,33997
20100901|2010-06-25 03:00,25,129.02,129.15,128.96,129.09,37245
20100901|2010-06-25 03:30,25,129.09,129.13,129,129.04,29046
20100901|2010-06-25 04:00,25,129.04,129.05,128.96,128.98,19939
20100901|2010-06-25 04:30,25,128.98,129.03,128.93,128.95,23919
20100901|2010-06-25 05:00,25,128.95,128.97,128.86,128.93,21050
20100901|2010-06-25 05:30,25,128.92,128.96,128.85,128.86,15387
20100901|2010-06-25 06:00,25,128.87,128.93,128.85,128.89,13152
20100901|2010-06-25 06:30,25,128.88,128.89,128.82,128.85,13653
20100901|2010-06-25 07:00,25,128.86,129,128.84,128.96,22234
20100901|2010-06-25 07:30,25,128.97,129.04,128.81,128.83,44482
20100901|2010-06-25 08:00,25,128.84,128.87,128.78,128.83,34081
20100901|2010-06-25 08:30,25,128.83,128.96,128.82,128.86,29747
20100901|2010-06-25 09:00,25,128.87,129.04,128.82,128.95,39463
20100901|2010-06-25 09:30,25,128.95,129.13,128.95,129.1,49108
20100901|2010-06-25 10:00,25,129.1,129.11,128.94,128.96,37719
20100901|2010-06-25 10:30,25,128.95,129.02,128.9,128.95,15951
20100901|2010-06-25 11:00,25,128.94,128.98,128.93,128.95,5306
20100901|2010-06-25 11:30,25,128.94,128.99,128.92,128.99,3098
20100901|2010-06-25 12:00,25,128.98,128.99,128.88,128.88,3249
20100901|2010-06-25 12:30,25,128.88,128.91,128.86,128.87,1005
20100901|2010-06-25 13:00,25,128.87,128.88,128.83,128.84,479
20100901|2010-06-25 13:30,25,128.84,128.86,128.82,128.84,333
20100901|2010-06-25 14:00,25,128.83,128.87,128.82,128.87,316
20100901|2010-06-25 14:30,25,128.88,128.91,128.85,128.86,690
20100901|2010-06-28 01:00,28,128.96,128.97,128.8,128.84,12329
20100901|2010-06-28 01:30,28,128.83,128.83,128.67,128.74,23172
20100901|2010-06-28 02:00,28,128.75,128.89,128.71,128.88,21919
20100901|2010-06-28 02:30,28,128.88,128.93,128.74,128.79,20414
20100901|2010-06-28 03:00,28,128.79,128.82,128.68,128.71,22691
20100901|2010-06-28 03:30,28,128.71,128.84,128.7,128.8,22625
20100901|2010-06-28 04:00,28,128.79,128.91,128.78,128.9,26937
20100901|2010-06-28 04:30,28,128.91,128.98,128.84,128.85,28004
20100901|2010-06-28 05:00,28,128.86,128.92,128.84,128.89,17436
20100901|2010-06-28 05:30,28,128.88,128.89,128.81,128.88,12995
20100901|2010-06-28 06:00,28,128.88,128.89,128.81,128.83,11862
20100901|2010-06-28 06:30,28,128.83,128.89,128.82,128.86,11432
20100901|2010-06-28 07:00,28,128.86,128.97,128.84,128.94,17668
20100901|2010-06-28 07:30,28,128.94,129.26,128.92,129.17,100788
20100901|2010-06-28 08:00,28,129.17,129.21,129.12,129.16,31924
20100901|2010-06-28 08:30,28,129.16,129.39,129.14,129.36,78467
20100901|2010-06-28 09:00,28,129.36,129.38,129.27,129.29,46555
20100901|2010-06-28 09:30,28,129.28,129.34,129.19,129.19,38232
20100901|2010-06-28 10:00,28,129.19,129.3,129.16,129.19,35103
20100901|2010-06-28 10:30,28,129.19,129.26,129.16,129.24,13488
20100901|2010-06-28 11:00,28,129.24,129.29,129.22,129.24,5316
20100901|2010-06-28 11:30,28,129.23,129.25,129.2,129.21,5311
20100901|2010-06-28 12:00,28,129.21,129.26,129.21,129.23,1344
20100901|2010-06-28 12:30,28,129.23,129.26,129.23,129.24,908
20100901|2010-06-28 13:00,28,129.24,129.26,129.2,129.23,1071
20100901|2010-06-28 13:30,28,129.23,129.28,129.22,129.26,849
20100901|2010-06-28 14:00,28,129.25,129.25,129.2,129.24,375
20100901|2010-06-28 14:30,28,129.25,129.3,129.23,129.29,734
20100901|2010-06-29 01:00,29,129.56,129.61,129.5,129.54,22619
20100901|2010-06-29 01:30,29,129.54,129.57,129.44,129.56,20793
20100901|2010-06-29 02:00,29,129.56,129.64,129.51,129.58,34925
20100901|2010-06-29 02:30,29,129.58,129.85,129.58,129.82,61522
20100901|2010-06-29 03:00,29,129.82,129.86,129.71,129.79,42993
20100901|2010-06-29 03:30,29,129.79,129.81,129.7,129.76,20602
20100901|2010-06-29 04:00,29,129.75,129.77,129.62,129.76,36543
20100901|2010-06-29 04:30,29,129.75,129.85,129.73,129.8,29526
20100901|2010-06-29 05:00,29,129.8,129.81,129.7,129.73,21055
20100901|2010-06-29 05:30,29,129.73,129.76,129.69,129.72,13217
20100901|2010-06-29 06:00,29,129.72,129.72,129.58,129.63,31339
20100901|2010-06-29 06:30,29,129.64,129.68,129.58,129.58,19585
20100901|2010-06-29 07:00,29,129.59,129.64,129.54,129.57,27765
20100901|2010-06-29 07:30,29,129.56,129.62,129.42,129.56,58487
20100901|2010-06-29 08:00,29,129.56,129.59,129.46,129.49,35833
20100901|2010-06-29 08:30,29,129.5,129.66,129.49,129.58,74015
20100901|2010-06-29 09:00,29,129.58,129.76,129.54,129.69,89821
20100901|2010-06-29 09:30,29,129.69,129.7,129.42,129.43,53816
20100901|2010-06-29 10:00,29,129.43,129.51,129.36,129.48,49325
20100901|2010-06-29 10:30,29,129.49,129.54,129.45,129.52,16711
20100901|2010-06-29 11:00,29,129.53,129.58,129.47,129.5,10767
20100901|2010-06-29 11:30,29,129.5,129.53,129.45,129.46,4296
20100901|2010-06-29 12:00,29,129.46,129.59,129.45,129.56,4030
20100901|2010-06-29 12:30,29,129.56,129.59,129.51,129.51,2476
20100901|2010-06-29 13:00,29,129.52,129.54,129.48,129.52,1368
20100901|2010-06-29 13:30,29,129.52,129.57,129.51,129.54,719
20100901|2010-06-29 14:00,29,129.54,129.6,129.5,129.57,1260
20100901|2010-06-29 14:30,29,129.58,129.61,129.53,129.58,991
20100901|2010-06-30 01:00,30,129.61,129.62,129.53,129.55,10655
20100901|2010-06-30 01:30,30,129.55,129.57,129.42,129.46,12996
20100901|2010-06-30 02:00,30,129.45,129.53,129.43,129.46,20864
20100901|2010-06-30 02:30,30,129.45,129.55,129.44,129.47,22353
20100901|2010-06-30 03:00,30,129.46,129.55,129.45,129.55,19722
20100901|2010-06-30 03:30,30,129.55,129.59,129.53,129.55,22889
20100901|2010-06-30 04:00,30,129.55,129.59,129.26,129.39,82575
20100901|2010-06-30 04:30,30,129.4,129.41,129.24,129.3,55917
20100901|2010-06-30 05:00,30,129.3,129.37,129.3,129.33,21111
20100901|2010-06-30 05:30,30,129.34,129.38,129.28,129.35,16475
20100901|2010-06-30 06:00,30,129.35,129.52,129.34,129.46,27866
20100901|2010-06-30 06:30,30,129.47,129.47,129.36,129.42,15767
20100901|2010-06-30 07:00,30,129.41,129.66,129.4,129.56,60599
20100901|2010-06-30 07:30,30,129.56,129.6,129.53,129.56,28879
20100901|2010-06-30 08:00,30,129.56,129.68,129.55,129.6,38908
20100901|2010-06-30 08:30,30,129.61,129.63,129.45,129.47,42551
20100901|2010-06-30 09:00,30,129.47,129.49,129.34,129.39,59536
20100901|2010-06-30 09:30,30,129.4,129.46,129.28,129.44,65177
20100901|2010-06-30 10:00,30,129.44,129.45,129.32,129.36,69347
20100901|2010-06-30 10:30,30,129.35,129.36,129.26,129.35,21965
20100901|2010-06-30 11:00,30,129.35,129.4,129.34,129.38,9092
20100901|2010-06-30 11:30,30,129.38,129.4,129.33,129.35,7440
20100901|2010-06-30 12:00,30,129.34,129.34,129.27,129.27,3904
20100901|2010-06-30 12:30,30,129.28,129.28,129.22,129.23,3595
20100901|2010-06-30 13:00,30,129.23,129.34,129.22,129.31,3385
20100901|2010-06-30 13:30,30,129.32,129.38,129.3,129.34,1197
20100901|2010-06-30 14:00,30,129.35,129.41,129.33,129.41,541
20100901|2010-06-30 14:30,30,129.41,129.47,129.38,129.46,1708
20100901|2010-07-01 01:00,1,129.54,129.61,129.46,129.47,21825
20100901|2010-07-01 01:30,1,129.48,129.51,129.33,129.4,22812
20100901|2010-07-01 02:00,1,129.4,129.56,129.36,129.5,32156
20100901|2010-07-01 02:30,1,129.5,129.51,129.35,129.39,27977
20100901|2010-07-01 03:00,1,129.39,129.41,129.33,129.38,27193
20100901|2010-07-01 03:30,1,129.37,129.44,129.19,129.31,87606
20100901|2010-07-01 04:00,1,129.3,129.35,129.15,129.31,65076
20100901|2010-07-01 04:30,1,129.31,129.32,129.19,129.23,46442
20100901|2010-07-01 05:00,1,129.22,129.26,129.07,129.12,39522
20100901|2010-07-01 05:30,1,129.12,129.19,129,129.08,39550
20100901|2010-07-01 06:00,1,129.08,129.14,128.98,129.13,36866
20100901|2010-07-01 06:30,1,129.12,129.22,129.07,129.21,20193
20100901|2010-07-01 07:00,1,129.22,129.31,129.21,129.25,41127
20100901|2010-07-01 07:30,1,129.25,129.32,129.15,129.16,44906
20100901|2010-07-01 08:00,1,129.17,129.24,129.08,129.21,32096
20100901|2010-07-01 08:30,1,129.21,129.28,129.14,129.24,33015
20100901|2010-07-01 09:00,1,129.24,129.53,129.24,129.45,109766
20100901|2010-07-01 09:30,1,129.44,129.59,129.4,129.57,55697
20100901|2010-07-01 10:00,1,129.57,129.65,129.5,129.56,57343
20100901|2010-07-01 10:30,1,129.57,129.58,129.47,129.48,19794
20100901|2010-07-01 11:00,1,129.48,129.58,129.46,129.52,8682
20100901|2010-07-01 11:30,1,129.51,129.54,129.44,129.52,10439
20100901|2010-07-01 12:00,1,129.52,129.52,129.42,129.44,4112
20100901|2010-07-01 12:30,1,129.43,129.48,129.41,129.42,1870
20100901|2010-07-01 13:00,1,129.42,129.49,129.42,129.48,1663
20100901|2010-07-01 13:30,1,129.48,129.53,129.45,129.49,1130
20100901|2010-07-01 14:00,1,129.48,129.48,129.42,129.44,430
20100901|2010-07-01 14:30,1,129.43,129.44,129.39,129.42,1325
20100901|2010-07-02 01:00,2,129.42,129.49,129.35,129.48,13459
20100901|2010-07-02 01:30,2,129.47,129.54,129.45,129.49,11754
20100901|2010-07-02 02:00,2,129.48,129.54,129.39,129.51,23534
20100901|2010-07-02 02:30,2,129.5,129.61,129.49,129.55,21818
20100901|2010-07-02 03:00,2,129.55,129.56,129.43,129.45,21703
20100901|2010-07-02 03:30,2,129.45,129.49,129.33,129.43,28094
20100901|2010-07-02 04:00,2,129.44,129.54,129.41,129.5,19234
20100901|2010-07-02 04:30,2,129.5,129.51,129.42,129.43,14096
20100901|2010-07-02 05:00,2,129.43,129.46,129.39,129.42,15708
20100901|2010-07-02 05:30,2,129.43,129.45,129.37,129.43,12559
20100901|2010-07-02 06:00,2,129.43,129.43,129.36,129.36,13608
20100901|2010-07-02 06:30,2,129.36,129.39,129.32,129.36,13287
20100901|2010-07-02 07:00,2,129.36,129.54,129.35,129.49,27137
20100901|2010-07-02 07:30,2,129.47,129.51,129.15,129.42,92090
20100901|2010-07-02 08:00,2,129.42,129.42,129.19,129.23,48049
20100901|2010-07-02 08:30,2,129.23,129.27,129.05,129.23,76125
20100901|2010-07-02 09:00,2,129.23,129.38,129.18,129.26,47720
20100901|2010-07-02 09:30,2,129.27,129.38,129.26,129.35,25692
20100901|2010-07-02 10:00,2,129.35,129.37,129.26,129.33,23971
20100901|2010-07-02 10:30,2,129.33,129.45,129.31,129.4,14483
20100901|2010-07-02 11:00,2,129.4,129.46,129.36,129.45,7546
20100901|2010-07-02 11:30,2,129.45,129.51,129.43,129.5,5809
20100901|2010-07-02 12:00,2,129.5,129.54,129.47,129.48,2348
20100901|2010-07-02 12:30,2,129.47,129.49,129.41,129.42,1215
20100901|2010-07-02 13:00,2,129.43,129.45,129.4,129.44,393
20100901|2010-07-02 13:30,2,129.44,129.45,129.4,129.41,493
20100901|2010-07-02 14:00,2,129.41,129.41,129.34,129.35,520
20100901|2010-07-02 14:30,2,129.35,129.42,129.33,129.42,576
20100901|2010-07-05 01:00,5,129.41,129.48,129.34,129.41,8090
20100901|2010-07-05 01:30,5,129.41,129.46,129.4,129.44,3696
20100901|2010-07-05 02:00,5,129.44,129.61,129.4,129.61,17034
20100901|2010-07-05 02:30,5,129.6,129.81,129.59,129.74,40535
20100901|2010-07-05 03:00,5,129.74,129.75,129.66,129.68,16838
20100901|2010-07-05 03:30,5,129.67,129.69,129.6,129.62,16906
20100901|2010-07-05 04:00,5,129.62,129.67,129.6,129.63,17663
20100901|2010-07-05 04:30,5,129.62,129.63,129.57,129.62,12717
20100901|2010-07-05 05:00,5,129.63,129.63,129.57,129.58,9600
20100901|2010-07-05 05:30,5,129.59,129.61,129.51,129.58,10756
20100901|2010-07-05 06:00,5,129.58,129.66,129.58,129.65,8008
20100901|2010-07-05 06:30,5,129.65,129.65,129.61,129.62,5740
20100901|2010-07-05 07:00,5,129.61,129.74,129.61,129.73,11632
20100901|2010-07-05 07:30,5,129.73,129.78,129.69,129.77,14795
20100901|2010-07-05 08:00,5,129.77,129.78,129.7,129.78,7215
20100901|2010-07-05 08:30,5,129.77,129.82,129.69,129.74,15773
20100901|2010-07-05 09:00,5,129.74,129.78,129.72,129.76,5442
20100901|2010-07-05 09:30,5,129.77,129.8,129.72,129.77,14510
20100901|2010-07-05 10:00,5,129.76,129.79,129.69,129.77,13841
20100901|2010-07-05 10:30,5,129.78,129.8,129.75,129.76,3949
20100901|2010-07-05 11:00,5,129.76,129.77,129.73,129.76,2004
20100901|2010-07-05 11:30,5,129.75,129.78,129.73,129.74,1738
20100901|2010-07-05 12:00,5,129.73,129.74,129.71,129.72,625
20100901|2010-07-05 12:30,5,129.72,129.74,129.71,129.73,273
20100901|2010-07-05 13:00,5,129.73,129.74,129.72,129.73,35
20100901|2010-07-05 13:30,5,129.73,129.74,129.73,129.74,33
20100901|2010-07-05 14:00,5,129.74,129.74,129.71,129.71,326
20100901|2010-07-05 14:30,5,129.72,129.72,129.7,129.7,347
20100901|2010-07-06 01:00,6,129.65,129.68,129.57,129.65,12583
20100901|2010-07-06 01:30,6,129.64,129.7,129.58,129.62,13987
20100901|2010-07-06 02:00,6,129.62,129.66,129.44,129.48,33729
20100901|2010-07-06 02:30,6,129.47,129.48,129.25,129.33,74196
20100901|2010-07-06 03:00,6,129.34,129.41,129.3,129.39,22860
20100901|2010-07-06 03:30,6,129.39,129.39,129.31,129.34,23346
20100901|2010-07-06 04:00,6,129.34,129.39,129.29,129.32,29308
20100901|2010-07-06 04:30,6,129.32,129.36,129.21,129.29,37146
20100901|2010-07-06 05:00,6,129.29,129.3,129.13,129.17,34675
20100901|2010-07-06 05:30,6,129.18,129.21,129.05,129.18,47205
20100901|2010-07-06 06:00,6,129.18,129.2,129.12,129.18,14435
20100901|2010-07-06 06:30,6,129.18,129.28,129.15,129.24,16903
20100901|2010-07-06 07:00,6,129.25,129.29,129.13,129.17,20246
20100901|2010-07-06 07:30,6,129.17,129.23,129.16,129.2,16481
20100901|2010-07-06 08:00,6,129.21,129.21,129.11,129.13,20032
20100901|2010-07-06 08:30,6,129.14,129.2,129.12,129.17,25368
20100901|2010-07-06 09:00,6,129.16,129.28,129.08,129.23,62276
20100901|2010-07-06 09:30,6,129.24,129.29,129.18,129.24,33094
20100901|2010-07-06 10:00,6,129.24,129.38,129.21,129.34,43864
20100901|2010-07-06 10:30,6,129.35,129.35,129.25,129.25,24884
20100901|2010-07-06 11:00,6,129.26,129.35,129.23,129.33,12058
20100901|2010-07-06 11:30,6,129.34,129.4,129.3,129.39,9180
20100901|2010-07-06 12:00,6,129.39,129.4,129.34,129.34,2539
20100901|2010-07-06 12:30,6,129.34,129.44,129.31,129.44,4021
20100901|2010-07-06 13:00,6,129.44,129.5,129.42,129.44,3007
20100901|2010-07-06 13:30,6,129.44,129.45,129.39,129.44,1150
20100901|2010-07-06 14:00,6,129.43,129.49,129.42,129.44,1092
20100901|2010-07-06 14:30,6,129.45,129.47,129.39,129.39,1377
20100901|2010-07-07 01:00,7,129.4,129.52,129.4,129.47,15510
20100901|2010-07-07 01:30,7,129.46,129.49,129.4,129.42,10881
20100901|2010-07-07 02:00,7,129.42,129.52,129.4,129.47,20706
20100901|2010-07-07 02:30,7,129.47,129.57,129.46,129.49,33390
20100901|2010-07-07 03:00,7,129.5,129.53,129.44,129.47,23093
20100901|2010-07-07 03:30,7,129.47,129.55,129.43,129.48,45432
20100901|2010-07-07 04:00,7,129.49,129.54,129.45,129.48,33137
20100901|2010-07-07 04:30,7,129.48,129.51,129.46,129.48,10252
20100901|2010-07-07 05:00,7,129.48,129.53,129.48,129.5,10048
20100901|2010-07-07 05:30,7,129.5,129.52,129.44,129.44,16074
20100901|2010-07-07 06:00,7,129.44,129.46,129.39,129.41,16303
20100901|2010-07-07 06:30,7,129.42,129.42,129.32,129.41,19892
20100901|2010-07-07 07:00,7,129.4,129.48,129.4,129.44,17909
20100901|2010-07-07 07:30,7,129.44,129.45,129.32,129.35,25630
20100901|2010-07-07 08:00,7,129.36,129.4,129.32,129.4,19021
20100901|2010-07-07 08:30,7,129.4,129.43,129.35,129.4,23183
20100901|2010-07-07 09:00,7,129.41,129.41,129.23,129.25,54234
20100901|2010-07-07 09:30,7,129.25,129.26,129.15,129.22,37273
20100901|2010-07-07 10:00,7,129.22,129.27,129.15,129.18,29804
20100901|2010-07-07 10:30,7,129.18,129.25,129.12,129.2,27234
20100901|2010-07-07 11:00,7,129.2,129.22,129.17,129.21,7705
20100901|2010-07-07 11:30,7,129.21,129.23,129.19,129.19,4048
20100901|2010-07-07 12:00,7,129.2,129.2,129.11,129.12,2986
20100901|2010-07-07 12:30,7,129.13,129.17,129.13,129.14,901
20100901|2010-07-07 13:00,7,129.14,129.17,129.12,129.17,798
20100901|2010-07-07 13:30,7,129.17,129.18,129.13,129.13,1495
20100901|2010-07-07 14:00,7,129.13,129.15,129.09,129.11,2103
20100901|2010-07-07 14:30,7,129.11,129.11,129.08,129.08,1703
20100901|2010-07-08 01:00,8,129.1,129.11,128.86,128.89,26988
20100901|2010-07-08 01:30,8,128.89,128.99,128.87,128.97,23254
20100901|2010-07-08 02:00,8,128.97,129,128.89,128.98,33556
20100901|2010-07-08 02:30,8,128.97,129.08,128.97,129.08,26551
20100901|2010-07-08 03:00,8,129.07,129.2,129.05,129.16,40835
20100901|2010-07-08 03:30,8,129.16,129.26,129.11,129.23,42896
20100901|2010-07-08 04:00,8,129.23,129.25,129.16,129.24,24969
20100901|2010-07-08 04:30,8,129.24,129.33,129.23,129.27,33319
20100901|2010-07-08 05:00,8,129.27,129.36,129.22,129.31,26941
20100901|2010-07-08 05:30,8,129.32,129.36,129.28,129.28,17652
20100901|2010-07-08 06:00,8,129.29,129.32,129.24,129.29,12882
20100901|2010-07-08 06:30,8,129.29,129.31,129.22,129.22,13101
20100901|2010-07-08 07:00,8,129.22,129.23,129.05,129.09,41490
20100901|2010-07-08 07:30,8,129.09,129.09,128.83,128.85,86454
20100901|2010-07-08 08:00,8,128.86,128.91,128.73,128.77,80021
20100901|2010-07-08 08:30,8,128.77,128.85,128.71,128.81,51764
20100901|2010-07-08 09:00,8,128.8,128.89,128.71,128.76,47877
20100901|2010-07-08 09:30,8,128.76,128.82,128.66,128.81,42399
20100901|2010-07-08 10:00,8,128.82,128.95,128.82,128.86,47780
20100901|2010-07-08 10:30,8,128.86,128.93,128.82,128.93,12400
20100901|2010-07-08 11:00,8,128.92,128.94,128.85,128.87,7699
20100901|2010-07-08 11:30,8,128.87,128.93,128.86,128.91,3893
20100901|2010-07-08 12:00,8,128.91,128.93,128.84,128.89,3865
20100901|2010-07-08 12:30,8,128.89,128.93,128.88,128.9,2728
20100901|2010-07-08 13:00,8,128.9,128.95,128.89,128.93,699
20100901|2010-07-08 13:30,8,128.93,128.94,128.89,128.91,798
20100901|2010-07-08 14:00,8,128.91,128.98,128.91,128.91,1624
20100901|2010-07-08 14:30,8,128.9,128.9,128.83,128.86,1760
20100901|2010-07-09 01:00,9,128.78,128.83,128.75,128.8,9305
20100901|2010-07-09 01:30,9,128.8,128.8,128.62,128.66,24443
20100901|2010-07-09 02:00,9,128.66,128.77,128.63,128.7,31053
20100901|2010-07-09 02:30,9,128.7,128.82,128.69,128.78,22582
20100901|2010-07-09 03:00,9,128.79,128.82,128.73,128.76,23970
20100901|2010-07-09 03:30,9,128.77,128.89,128.76,128.79,26758
20100901|2010-07-09 04:00,9,128.79,128.84,128.57,128.62,44346
20100901|2010-07-09 04:30,9,128.63,128.67,128.49,128.56,47589
20100901|2010-07-09 05:00,9,128.56,128.66,128.51,128.65,22204
20100901|2010-07-09 05:30,9,128.65,128.7,128.61,128.64,17170
20100901|2010-07-09 06:00,9,128.64,128.64,128.53,128.62,13213
20100901|2010-07-09 06:30,9,128.62,128.78,128.59,128.75,28070
20100901|2010-07-09 07:00,9,128.75,128.91,128.74,128.9,56189
20100901|2010-07-09 07:30,9,128.9,129.07,128.89,128.93,81794
20100901|2010-07-09 08:00,9,128.93,128.94,128.82,128.9,34036
20100901|2010-07-09 08:30,9,128.89,128.94,128.85,128.9,29478
20100901|2010-07-09 09:00,9,128.89,128.94,128.82,128.9,44584
20100901|2010-07-09 09:30,9,128.9,128.94,128.81,128.89,31113
20100901|2010-07-09 10:00,9,128.89,128.93,128.84,128.87,31421
20100901|2010-07-09 10:30,9,128.87,128.89,128.83,128.85,14643
20100901|2010-07-09 11:00,9,128.85,128.86,128.78,128.79,5028
20100901|2010-07-09 11:30,9,128.8,128.85,128.78,128.79,3557
20100901|2010-07-09 12:00,9,128.79,128.86,128.79,128.83,1816
20100901|2010-07-09 12:30,9,128.84,128.86,128.83,128.85,745
20100901|2010-07-09 13:00,9,128.84,128.87,128.83,128.86,491
20100901|2010-07-09 13:30,9,128.86,128.87,128.8,128.8,1215
20100901|2010-07-09 14:00,9,128.81,128.84,128.8,128.82,368
20100901|2010-07-09 14:30,9,128.82,128.85,128.81,128.82,752
20100901|2010-07-12 01:00,12,128.84,128.93,128.83,128.91,10503
20100901|2010-07-12 01:30,12,128.91,128.96,128.85,128.87,11274
20100901|2010-07-12 02:00,12,128.86,128.93,128.76,128.91,22099
20100901|2010-07-12 02:30,12,128.91,129.18,128.88,129.12,59176
20100901|2010-07-12 03:00,12,129.1,129.15,129.08,129.13,12628
20100901|2010-07-12 03:30,12,129.13,129.44,129.12,129.31,72525
20100901|2010-07-12 04:00,12,129.31,129.35,129.25,129.3,26461
20100901|2010-07-12 04:30,12,129.3,129.38,129.28,129.37,18084
20100901|2010-07-12 05:00,12,129.36,129.42,129.32,129.34,17878
20100901|2010-07-12 05:30,12,129.35,129.4,129.33,129.38,9526
20100901|2010-07-12 06:00,12,129.38,129.39,129.31,129.34,9561
20100901|2010-07-12 06:30,12,129.34,129.35,129.22,129.27,15207
20100901|2010-07-12 07:00,12,129.27,129.29,129.21,129.27,13642
20100901|2010-07-12 07:30,12,129.27,129.29,129.25,129.26,8123
20100901|2010-07-12 08:00,12,129.27,129.31,129.22,129.28,15666
20100901|2010-07-12 08:30,12,129.28,129.31,129.17,129.19,25849
20100901|2010-07-12 09:00,12,129.19,129.29,129.16,129.27,27205
20100901|2010-07-12 09:30,12,129.28,129.3,129.21,129.28,24538
20100901|2010-07-12 10:00,12,129.27,129.4,129.27,129.36,43147
20100901|2010-07-12 10:30,12,129.35,129.39,129.33,129.35,8205
20100901|2010-07-12 11:00,12,129.35,129.37,129.31,129.32,9094
20100901|2010-07-12 11:30,12,129.32,129.34,129.29,129.34,3961
20100901|2010-07-12 12:00,12,129.33,129.33,129.23,129.27,2370
20100901|2010-07-12 12:30,12,129.27,129.33,129.27,129.3,1050
20100901|2010-07-12 13:00,12,129.3,129.35,129.26,129.31,2819
20100901|2010-07-12 13:30,12,129.31,129.31,129.26,129.27,580
20100901|2010-07-12 14:00,12,129.28,129.29,129.26,129.27,148
20100901|2010-07-12 14:30,12,129.28,129.28,129.23,129.25,1490
20100901|2010-07-13 01:00,13,129.26,129.34,129.21,129.33,15685
20100901|2010-07-13 01:30,13,129.33,129.38,129.29,129.31,11883
20100901|2010-07-13 02:00,13,129.32,129.47,129.2,129.31,48259
20100901|2010-07-13 02:30,13,129.31,129.38,129.25,129.26,38985
20100901|2010-07-13 03:00,13,129.26,129.3,129.21,129.24,34161
20100901|2010-07-13 03:30,13,129.24,129.24,129.11,129.19,43274
20100901|2010-07-13 04:00,13,129.19,129.26,128.94,128.97,86260
20100901|2010-07-13 04:30,13,128.96,128.98,128.89,128.95,47638
20100901|2010-07-13 05:00,13,128.95,129.04,128.94,128.98,25566
20100901|2010-07-13 05:30,13,128.98,129.07,128.95,129.06,13357
20100901|2010-07-13 06:00,13,129.07,129.1,128.95,128.96,18079
20100901|2010-07-13 06:30,13,128.96,129.01,128.9,128.99,18807
20100901|2010-07-13 07:00,13,128.99,129.01,128.88,128.93,22242
20100901|2010-07-13 07:30,13,128.92,129.03,128.91,128.97,21758
20100901|2010-07-13 08:00,13,128.97,129.01,128.85,128.98,31497
20100901|2010-07-13 08:30,13,128.98,128.99,128.87,128.9,43382
20100901|2010-07-13 09:00,13,128.89,128.9,128.81,128.87,39948
20100901|2010-07-13 09:30,13,128.87,128.95,128.87,128.93,23315
20100901|2010-07-13 10:00,13,128.92,128.94,128.8,128.83,28739
20100901|2010-07-13 10:30,13,128.83,128.84,128.73,128.78,30967
20100901|2010-07-13 11:00,13,128.78,128.78,128.7,128.76,12234
20100901|2010-07-13 11:30,13,128.76,128.8,128.74,128.77,6463
20100901|2010-07-13 12:00,13,128.77,128.78,128.66,128.72,8074
20100901|2010-07-13 12:30,13,128.72,128.72,128.67,128.71,966
20100901|2010-07-13 13:00,13,128.7,128.72,128.66,128.72,1012
20100901|2010-07-13 13:30,13,128.73,128.73,128.7,128.71,881
20100901|2010-07-13 14:00,13,128.71,128.73,128.68,128.71,570
20100901|2010-07-13 14:30,13,128.73,128.74,128.69,128.7,1013
20100901|2010-07-14 01:00,14,128.65,128.71,128.63,128.68,11199
20100901|2010-07-14 01:30,14,128.67,128.77,128.67,128.71,9928
20100901|2010-07-14 02:00,14,128.71,128.79,128.67,128.73,20376
20100901|2010-07-14 02:30,14,128.74,128.74,128.66,128.7,21400
20100901|2010-07-14 03:00,14,128.69,128.71,128.61,128.64,26027
20100901|2010-07-14 03:30,14,128.64,128.66,128.57,128.59,35042
20100901|2010-07-14 04:00,14,128.59,128.73,128.59,128.7,32763
20100901|2010-07-14 04:30,14,128.71,128.78,128.67,128.78,37860
20100901|2010-07-14 05:00,14,128.77,128.78,128.72,128.73,17315
20100901|2010-07-14 05:30,14,128.73,128.87,128.72,128.85,28831
20100901|2010-07-14 06:00,14,128.85,128.88,128.74,128.75,24726
20100901|2010-07-14 06:30,14,128.76,128.8,128.7,128.71,13116
20100901|2010-07-14 07:00,14,128.71,128.83,128.7,128.77,21246
20100901|2010-07-14 07:30,14,128.78,128.82,128.68,128.76,35495
20100901|2010-07-14 08:00,14,128.76,129.09,128.76,128.92,97793
20100901|2010-07-14 08:30,14,128.93,128.99,128.84,128.92,40364
20100901|2010-07-14 09:00,14,128.92,129.05,128.87,128.9,51804
20100901|2010-07-14 09:30,14,128.89,128.91,128.7,128.71,53743
20100901|2010-07-14 10:00,14,128.7,128.76,128.64,128.68,35891
20100901|2010-07-14 10:30,14,128.68,128.71,128.64,128.71,11377
20100901|2010-07-14 11:00,14,128.71,128.73,128.63,128.64,10706
20100901|2010-07-14 11:30,14,128.64,128.7,128.64,128.67,3908
20100901|2010-07-14 12:00,14,128.67,128.76,128.66,128.7,5992
20100901|2010-07-14 12:30,14,128.7,128.79,128.69,128.76,1994
20100901|2010-07-14 13:00,14,128.76,128.89,128.73,128.86,4927
20100901|2010-07-14 13:30,14,128.85,128.87,128.81,128.87,1416
20100901|2010-07-14 14:00,14,128.87,128.9,128.84,128.88,1249
20100901|2010-07-14 14:30,14,128.87,128.9,128.84,128.88,1488
20100901|2010-07-15 01:00,15,128.92,129.02,128.87,128.99,24816
20100901|2010-07-15 01:30,15,128.98,129,128.91,128.91,12713
20100901|2010-07-15 02:00,15,128.9,128.91,128.79,128.85,34049
20100901|2010-07-15 02:30,15,128.84,128.93,128.8,128.8,28365
20100901|2010-07-15 03:00,15,128.8,128.84,128.77,128.81,25850
20100901|2010-07-15 03:30,15,128.82,128.82,128.61,128.69,83539
20100901|2010-07-15 04:00,15,128.69,128.73,128.65,128.71,34892
20100901|2010-07-15 04:30,15,128.71,128.72,128.57,128.58,36197
20100901|2010-07-15 05:00,15,128.57,128.67,128.56,128.62,32074
20100901|2010-07-15 05:30,15,128.63,128.63,128.18,128.31,98145
20100901|2010-07-15 06:00,15,128.31,128.35,128.19,128.25,40367
20100901|2010-07-15 06:30,15,128.24,128.39,128.21,128.3,32383
20100901|2010-07-15 07:00,15,128.3,128.32,128.26,128.29,19608
20100901|2010-07-15 07:30,15,128.29,128.48,128.22,128.45,56719
20100901|2010-07-15 08:00,15,128.45,128.47,128.27,128.41,57445
20100901|2010-07-15 08:30,15,128.41,128.46,128.39,128.41,49315
20100901|2010-07-15 09:00,15,128.41,128.75,128.41,128.64,101930
20100901|2010-07-15 09:30,15,128.64,128.74,128.63,128.71,36732
20100901|2010-07-15 10:00,15,128.71,128.86,128.7,128.73,49574
20100901|2010-07-15 10:30,15,128.74,128.82,128.71,128.81,15809
20100901|2010-07-15 11:00,15,128.81,128.84,128.76,128.8,13312
20100901|2010-07-15 11:30,15,128.79,128.81,128.75,128.77,5065
20100901|2010-07-15 12:00,15,128.77,128.78,128.73,128.74,2876
20100901|2010-07-15 12:30,15,128.74,128.77,128.7,128.76,1602
20100901|2010-07-15 13:00,15,128.77,128.82,128.75,128.76,1041
20100901|2010-07-15 13:30,15,128.75,128.81,128.75,128.8,1176
20100901|2010-07-15 14:00,15,128.8,128.83,128.79,128.8,478
20100901|2010-07-15 14:30,15,128.79,128.79,128.7,128.71,1907
20100901|2010-07-16 01:00,16,128.84,128.94,128.82,128.91,17426
20100901|2010-07-16 01:30,16,128.91,128.91,128.75,128.76,11756
20100901|2010-07-16 02:00,16,128.77,128.79,128.58,128.64,41435
20100901|2010-07-16 02:30,16,128.63,128.66,128.6,128.63,17654
20100901|2010-07-16 03:00,16,128.63,128.72,128.61,128.69,19324
20100901|2010-07-16 03:30,16,128.69,128.69,128.62,128.67,18400
20100901|2010-07-16 04:00,16,128.68,128.77,128.62,128.74,24534
20100901|2010-07-16 04:30,16,128.75,128.75,128.52,128.55,33619
20100901|2010-07-16 05:00,16,128.56,128.65,128.54,128.6,18445
20100901|2010-07-16 05:30,16,128.6,128.62,128.5,128.56,20732
20100901|2010-07-16 06:00,16,128.56,128.57,128.5,128.54,9178
20100901|2010-07-16 06:30,16,128.54,128.63,128.53,128.62,15906
20100901|2010-07-16 07:00,16,128.63,128.66,128.57,128.61,19255
20100901|2010-07-16 07:30,16,128.62,128.62,128.42,128.56,51436
20100901|2010-07-16 08:00,16,128.56,128.66,128.53,128.62,30893
20100901|2010-07-16 08:30,16,128.62,128.87,128.61,128.84,56770
20100901|2010-07-16 09:00,16,128.84,129.16,128.82,129.08,131417
20100901|2010-07-16 09:30,16,129.08,129.15,129.03,129.07,38462
20100901|2010-07-16 10:00,16,129.08,129.38,129.07,129.26,68328
20100901|2010-07-16 10:30,16,129.26,129.39,129.25,129.33,25681
20100901|2010-07-16 11:00,16,129.32,129.34,129.24,129.25,10741
20100901|2010-07-16 11:30,16,129.26,129.28,129.24,129.27,3960
20100901|2010-07-16 12:00,16,129.27,129.28,129.23,129.28,2875
20100901|2010-07-16 12:30,16,129.26,129.27,129.23,129.25,951
20100901|2010-07-16 13:00,16,129.26,129.26,129.21,129.21,890
20100901|2010-07-16 13:30,16,129.22,129.24,129.17,129.19,874
20100901|2010-07-16 14:00,16,129.19,129.23,129.19,129.21,848
20100901|2010-07-16 14:30,16,129.21,129.23,129.17,129.22,829
20100901|2010-07-19 01:00,19,129.16,129.35,129.09,129.29,15458
20100901|2010-07-19 01:30,19,129.29,129.31,129.23,129.31,11069
20100901|2010-07-19 02:00,19,129.32,129.53,129.26,129.44,56147
20100901|2010-07-19 02:30,19,129.45,129.54,129.26,129.28,38435
20100901|2010-07-19 03:00,19,129.28,129.31,129.11,129.15,34135
20100901|2010-07-19 03:30,19,129.14,129.27,129.14,129.2,22501
20100901|2010-07-19 04:00,19,129.21,129.23,129.05,129.08,40951
20100901|2010-07-19 04:30,19,129.09,129.19,129.07,129.13,18106
20100901|2010-07-19 05:00,19,129.14,129.14,129.02,129.03,13106
20100901|2010-07-19 05:30,19,129.03,129.04,128.68,128.71,83055
20100901|2010-07-19 06:00,19,128.7,128.74,128.58,128.72,45208
20100901|2010-07-19 06:30,19,128.72,128.81,128.72,128.72,15539
20100901|2010-07-19 07:00,19,128.73,128.87,128.71,128.79,29072
20100901|2010-07-19 07:30,19,128.8,128.84,128.73,128.75,22853
20100901|2010-07-19 08:00,19,128.75,128.8,128.71,128.73,14843
20100901|2010-07-19 08:30,19,128.73,128.75,128.61,128.72,31664
20100901|2010-07-19 09:00,19,128.72,128.97,128.65,128.97,48348
20100901|2010-07-19 09:30,19,128.97,128.98,128.83,128.88,35907
20100901|2010-07-19 10:00,19,128.89,128.91,128.68,128.7,44726
20100901|2010-07-19 10:30,19,128.7,128.78,128.66,128.67,14830
20100901|2010-07-19 11:00,19,128.67,128.76,128.66,128.7,9460
20100901|2010-07-19 11:30,19,128.71,128.75,128.71,128.74,5339
20100901|2010-07-19 12:00,19,128.73,128.75,128.71,128.71,1845
20100901|2010-07-19 12:30,19,128.71,128.72,128.68,128.7,1885
20100901|2010-07-19 13:00,19,128.7,128.71,128.68,128.69,753
20100901|2010-07-19 13:30,19,128.69,128.71,128.67,128.68,1321
20100901|2010-07-19 14:00,19,128.68,128.72,128.65,128.71,1465
20100901|2010-07-19 14:30,19,128.72,128.72,128.65,128.67,1276
20100901|2010-07-20 01:00,20,128.65,128.77,128.61,128.65,16905
20100901|2010-07-20 01:30,20,128.65,128.78,128.64,128.75,10918
20100901|2010-07-20 02:00,20,128.75,128.81,128.72,128.73,27352
20100901|2010-07-20 02:30,20,128.74,128.8,128.62,128.71,28280
20100901|2010-07-20 03:00,20,128.71,128.78,128.7,128.75,20815
20100901|2010-07-20 03:30,20,128.75,128.83,128.7,128.77,19576
20100901|2010-07-20 04:00,20,128.77,128.85,128.71,128.83,25088
20100901|2010-07-20 04:30,20,128.84,129,128.78,128.95,53944
20100901|2010-07-20 05:00,20,128.95,129.09,128.93,129.08,41843
20100901|2010-07-20 05:30,20,129.08,129.14,128.97,128.98,27181
20100901|2010-07-20 06:00,20,128.98,129,128.89,128.95,19689
20100901|2010-07-20 06:30,20,128.95,129,128.9,128.93,12886
20100901|2010-07-20 07:00,20,128.94,129.06,128.91,128.97,47814
20100901|2010-07-20 07:30,20,128.97,129,128.82,128.88,50911
20100901|2010-07-20 08:00,20,128.89,128.95,128.81,128.93,25061
20100901|2010-07-20 08:30,20,128.93,129,128.85,128.94,37541
20100901|2010-07-20 09:00,20,128.95,129.1,128.85,128.89,54822
20100901|2010-07-20 09:30,20,128.89,128.95,128.75,128.91,50858
20100901|2010-07-20 10:00,20,128.92,128.94,128.81,128.82,37741
20100901|2010-07-20 10:30,20,128.82,128.92,128.81,128.9,14706
20100901|2010-07-20 11:00,20,128.9,128.94,128.86,128.91,9529
20100901|2010-07-20 11:30,20,128.93,128.94,128.86,128.88,5594
20100901|2010-07-20 12:00,20,128.87,128.88,128.82,128.83,1966
20100901|2010-07-20 12:30,20,128.83,128.83,128.78,128.79,1476
20100901|2010-07-20 13:00,20,128.79,128.88,128.78,128.85,1291
20100901|2010-07-20 13:30,20,128.85,128.86,128.8,128.85,469
20100901|2010-07-20 14:00,20,128.84,128.84,128.78,128.78,908
20100901|2010-07-20 14:30,20,128.78,128.79,128.78,128.78,1187
20100901|2010-07-21 01:00,21,128.78,128.79,128.64,128.67,24799
20100901|2010-07-21 01:30,21,128.66,128.74,128.59,128.71,18970
20100901|2010-07-21 02:00,21,128.71,128.75,128.66,128.72,20368
20100901|2010-07-21 02:30,21,128.73,128.78,128.68,128.75,18118
20100901|2010-07-21 03:00,21,128.76,128.88,128.75,128.85,35277
20100901|2010-07-21 03:30,21,128.86,128.86,128.69,128.73,46678
20100901|2010-07-21 04:00,21,128.73,128.78,128.65,128.77,56324
20100901|2010-07-21 04:30,21,128.76,128.82,128.74,128.77,28841
20100901|2010-07-21 05:00,21,128.77,128.88,128.75,128.86,21934
20100901|2010-07-21 05:30,21,128.86,128.92,128.85,128.88,24534
20100901|2010-07-21 06:00,21,128.88,128.88,128.77,128.77,21114
20100901|2010-07-21 06:30,21,128.76,128.83,128.74,128.79,16872
20100901|2010-07-21 07:00,21,128.78,128.89,128.73,128.88,31303
20100901|2010-07-21 07:30,21,128.89,128.89,128.75,128.79,28652
20100901|2010-07-21 08:00,21,128.78,128.88,128.75,128.87,23571
20100901|2010-07-21 08:30,21,128.87,128.99,128.87,128.94,59236
20100901|2010-07-21 09:00,21,128.94,129,128.88,128.93,31605
20100901|2010-07-21 09:30,21,128.93,128.94,128.87,128.87,23687
20100901|2010-07-21 10:00,21,128.87,128.95,128.86,128.89,24091
20100901|2010-07-21 10:30,21,128.89,128.96,128.88,128.94,15507
20100901|2010-07-21 11:00,21,128.93,128.96,128.9,128.93,7102
20100901|2010-07-21 11:30,21,128.92,128.95,128.9,128.94,4338
20100901|2010-07-21 12:00,21,128.94,128.97,128.93,128.95,2066
20100901|2010-07-21 12:30,21,128.94,128.96,128.91,128.95,1843
20100901|2010-07-21 13:00,21,128.95,129.14,128.93,129.05,12486
20100901|2010-07-21 13:30,21,129.05,129.11,129.02,129.1,3567
20100901|2010-07-21 14:00,21,129.1,129.17,129.07,129.15,3338
20100901|2010-07-21 14:30,21,129.16,129.3,129.15,129.25,6963
20100901|2010-07-22 01:00,22,129.21,129.43,129.2,129.37,37965
20100901|2010-07-22 01:30,22,129.37,129.37,129.27,129.28,18223
20100901|2010-07-22 02:00,22,129.27,129.28,129.16,129.18,34626
20100901|2010-07-22 02:30,22,129.17,129.24,129.16,129.19,22798
20100901|2010-07-22 03:00,22,129.18,129.26,129.17,129.23,20041
20100901|2010-07-22 03:30,22,129.23,129.23,128.95,128.97,61537
20100901|2010-07-22 04:00,22,128.97,129.04,128.92,129,42974
20100901|2010-07-22 04:30,22,129.01,129.04,128.97,129.03,14614
20100901|2010-07-22 05:00,22,129.03,129.05,129,129.02,15659
20100901|2010-07-22 05:30,22,129.02,129.02,128.95,129.01,16945
20100901|2010-07-22 06:00,22,129.01,129.03,128.94,128.94,12213
20100901|2010-07-22 06:30,22,128.95,128.96,128.7,128.76,67939
20100901|2010-07-22 07:00,22,128.76,128.79,128.73,128.75,18279
20100901|2010-07-22 07:30,22,128.78,128.83,128.7,128.79,33562
20100901|2010-07-22 08:00,22,128.79,128.87,128.78,128.82,20552
20100901|2010-07-22 08:30,22,128.83,128.83,128.7,128.72,32672
20100901|2010-07-22 09:00,22,128.7,128.74,128.62,128.72,58303
20100901|2010-07-22 09:30,22,128.71,128.82,128.71,128.8,33205
20100901|2010-07-22 10:00,22,128.8,128.85,128.53,128.6,65227
20100901|2010-07-22 10:30,22,128.6,128.67,128.57,128.65,19763
20100901|2010-07-22 11:00,22,128.65,128.68,128.63,128.67,6341
20100901|2010-07-22 11:30,22,128.67,128.74,128.66,128.7,5999
20100901|2010-07-22 12:00,22,128.69,128.7,128.64,128.68,9402
20100901|2010-07-22 12:30,22,128.68,128.71,128.68,128.71,374
20100901|2010-07-22 13:00,22,128.71,128.72,128.67,128.68,1269
20100901|2010-07-22 13:30,22,128.68,128.75,128.68,128.71,1049
20100901|2010-07-22 14:00,22,128.72,128.74,128.7,128.72,559
20100901|2010-07-22 14:30,22,128.72,128.76,128.71,128.75,919
20100901|2010-07-23 01:00,23,128.8,128.82,128.75,128.76,12936
20100901|2010-07-23 01:30,23,128.76,128.82,128.75,128.79,9582
20100901|2010-07-23 02:00,23,128.79,128.91,128.79,128.88,26636
20100901|2010-07-23 02:30,23,128.89,128.91,128.8,128.83,21243
20100901|2010-07-23 03:00,23,128.82,128.83,128.5,128.56,92671
20100901|2010-07-23 03:30,23,128.55,128.55,128.19,128.36,134844
20100901|2010-07-23 04:00,23,128.35,128.45,128.33,128.37,46114
20100901|2010-07-23 04:30,23,128.37,128.38,128.25,128.28,31598
20100901|2010-07-23 05:00,23,128.29,128.42,128.27,128.32,25920
20100901|2010-07-23 05:30,23,128.33,128.34,128.22,128.32,21154
20100901|2010-07-23 06:00,23,128.32,128.34,128.24,128.31,15259
20100901|2010-07-23 06:30,23,128.31,128.36,128.27,128.32,11816
20100901|2010-07-23 07:00,23,128.32,128.34,128.14,128.22,28254
20100901|2010-07-23 07:30,23,128.21,128.32,128.2,128.3,25112
20100901|2010-07-23 08:00,23,128.29,128.54,128.26,128.41,62677
20100901|2010-07-23 08:30,23,128.42,128.44,128.3,128.41,46194
20100901|2010-07-23 09:00,23,128.4,128.42,128.3,128.31,27702
20100901|2010-07-23 09:30,23,128.3,128.43,128.26,128.42,30201
20100901|2010-07-23 10:00,23,128.42,128.43,128.23,128.27,26457
20100901|2010-07-23 10:30,23,128.27,128.32,128.13,128.15,15616
20100901|2010-07-23 11:00,23,128.16,128.21,127.89,128.12,41742
20100901|2010-07-23 11:30,23,128.13,128.31,128.12,128.22,9950
20100901|2010-07-23 12:00,23,128.22,128.27,128.13,128.18,2990
20100901|2010-07-23 12:30,23,128.17,128.17,128.05,128.05,1695
20100901|2010-07-23 13:00,23,128.06,128.06,127.9,127.93,3059
20100901|2010-07-23 13:30,23,127.93,127.94,127.85,127.86,2584
20100901|2010-07-23 14:00,23,127.86,127.91,127.86,127.89,637
20100901|2010-07-23 14:30,23,127.88,127.91,127.87,127.9,703
20100901|2010-07-26 01:00,26,128.03,128.09,127.92,128.02,23213
20100901|2010-07-26 01:30,26,128.02,128.08,127.94,128.01,12012
20100901|2010-07-26 02:00,26,128.02,128.21,127.94,128.14,28136
20100901|2010-07-26 02:30,26,128.14,128.22,128.11,128.14,18539
20100901|2010-07-26 03:00,26,128.15,128.22,128.13,128.19,19989
20100901|2010-07-26 03:30,26,128.18,128.27,128.17,128.18,30118
20100901|2010-07-26 04:00,26,128.18,128.21,128.11,128.19,23179
20100901|2010-07-26 04:30,26,128.19,128.2,128.1,128.11,19607
20100901|2010-07-26 05:00,26,128.1,128.12,128.03,128.06,25624
20100901|2010-07-26 05:30,26,128.06,128.15,128.06,128.13,14306
20100901|2010-07-26 06:00,26,128.13,128.18,128.09,128.14,13211
20100901|2010-07-26 06:30,26,128.14,128.16,128.1,128.11,12856
20100901|2010-07-26 07:00,26,128.11,128.17,128.11,128.15,12789
20100901|2010-07-26 07:30,26,128.14,128.16,128.01,128.03,15844
20100901|2010-07-26 08:00,26,128.02,128.02,127.91,127.98,40129
20100901|2010-07-26 08:30,26,127.98,127.99,127.83,127.92,62575
20100901|2010-07-26 09:00,26,127.9,127.9,127.69,127.8,76188
20100901|2010-07-26 09:30,26,127.8,127.87,127.66,127.72,43902
20100901|2010-07-26 10:00,26,127.72,127.78,127.58,127.66,49370
20100901|2010-07-26 10:30,26,127.66,127.72,127.65,127.71,16577
20100901|2010-07-26 11:00,26,127.71,127.74,127.68,127.73,7468
20100901|2010-07-26 11:30,26,127.74,127.77,127.72,127.75,6369
20100901|2010-07-26 12:00,26,127.75,127.79,127.74,127.78,3781
20100901|2010-07-26 12:30,26,127.78,127.79,127.75,127.75,1020
20100901|2010-07-26 13:00,26,127.76,127.8,127.75,127.79,616
20100901|2010-07-26 13:30,26,127.78,127.85,127.78,127.83,4140
20100901|2010-07-26 14:00,26,127.83,127.83,127.8,127.82,261
20100901|2010-07-26 14:30,26,127.82,127.85,127.81,127.85,1699
20100901|2010-07-27 01:00,27,127.82,127.84,127.7,127.72,14550
20100901|2010-07-27 01:30,27,127.72,127.76,127.56,127.63,26385
20100901|2010-07-27 02:00,27,127.63,127.69,127.52,127.53,34980
20100901|2010-07-27 02:30,27,127.53,127.64,127.43,127.59,53598
20100901|2010-07-27 03:00,27,127.6,127.63,127.52,127.63,28493
20100901|2010-07-27 03:30,27,127.62,127.75,127.61,127.71,35519
20100901|2010-07-27 04:00,27,127.72,127.83,127.69,127.82,32660
20100901|2010-07-27 04:30,27,127.82,127.83,127.64,127.74,40965
20100901|2010-07-27 05:00,27,127.73,127.8,127.66,127.72,25037
20100901|2010-07-27 05:30,27,127.72,127.79,127.72,127.76,15713
20100901|2010-07-27 06:00,27,127.76,127.76,127.68,127.73,19355
20100901|2010-07-27 06:30,27,127.74,127.74,127.61,127.63,24956
20100901|2010-07-27 07:00,27,127.62,127.67,127.48,127.5,40887
20100901|2010-07-27 07:30,27,127.49,127.56,127.48,127.52,51078
20100901|2010-07-27 08:00,27,127.53,127.53,127.37,127.5,61240
20100901|2010-07-27 08:30,27,127.5,127.65,127.49,127.55,55855
20100901|2010-07-27 09:00,27,127.52,127.71,127.48,127.58,71943
20100901|2010-07-27 09:30,27,127.58,127.61,127.52,127.58,36752
20100901|2010-07-27 10:00,27,127.59,127.7,127.58,127.6,34202
20100901|2010-07-27 10:30,27,127.6,127.62,127.55,127.59,14061
20100901|2010-07-27 11:00,27,127.58,127.6,127.55,127.56,10066
20100901|2010-07-27 11:30,27,127.56,127.61,127.55,127.59,6294
20100901|2010-07-27 12:00,27,127.6,127.69,127.58,127.68,3972
20100901|2010-07-27 12:30,27,127.68,127.69,127.63,127.66,973
20100901|2010-07-27 13:00,27,127.66,127.67,127.6,127.63,503
20100901|2010-07-27 13:30,27,127.62,127.69,127.61,127.64,974
20100901|2010-07-27 14:00,27,127.64,127.65,127.6,127.6,261
20100901|2010-07-27 14:30,27,127.6,127.61,127.57,127.61,1203
20100901|2010-07-28 01:00,28,127.63,127.65,127.57,127.61,13730
20100901|2010-07-28 01:30,28,127.6,127.69,127.6,127.67,12621
20100901|2010-07-28 02:00,28,127.66,127.69,127.54,127.69,29549
20100901|2010-07-28 02:30,28,127.69,127.72,127.6,127.63,26751
20100901|2010-07-28 03:00,28,127.64,127.68,127.6,127.65,20552
20100901|2010-07-28 03:30,28,127.65,127.66,127.49,127.52,33135
20100901|2010-07-28 04:00,28,127.52,127.6,127.45,127.59,53358
20100901|2010-07-28 04:30,28,127.58,127.69,127.53,127.68,31750
20100901|2010-07-28 05:00,28,127.69,127.84,127.67,127.83,49616
20100901|2010-07-28 05:30,28,127.83,127.95,127.76,127.76,52380
20100901|2010-07-28 06:00,28,127.76,127.84,127.75,127.77,17446
20100901|2010-07-28 06:30,28,127.76,127.9,127.76,127.79,29091
20100901|2010-07-28 07:00,28,127.79,127.88,127.78,127.84,15775
20100901|2010-07-28 07:30,28,127.85,128.05,127.84,127.88,75241
20100901|2010-07-28 08:00,28,127.88,127.93,127.8,127.86,34282
20100901|2010-07-28 08:30,28,127.85,127.91,127.79,127.86,39339
20100901|2010-07-28 09:00,28,127.85,127.94,127.75,127.76,49551
20100901|2010-07-28 09:30,28,127.75,127.86,127.74,127.83,39368
20100901|2010-07-28 10:00,28,127.83,127.86,127.78,127.82,20907
20100901|2010-07-28 10:30,28,127.81,127.85,127.8,127.84,10927
20100901|2010-07-28 11:00,28,127.84,127.87,127.8,127.81,6196
20100901|2010-07-28 11:30,28,127.8,127.83,127.79,127.81,3268
20100901|2010-07-28 12:00,28,127.81,127.86,127.77,127.85,3292
20100901|2010-07-28 12:30,28,127.84,127.96,127.84,127.92,6395
20100901|2010-07-28 13:00,28,127.92,127.95,127.83,127.93,3219
20100901|2010-07-28 13:30,28,127.93,127.99,127.91,127.97,1621
20100901|2010-07-28 14:00,28,127.97,128.05,127.96,128.01,2288
20100901|2010-07-28 14:30,28,128.01,128.03,127.99,127.99,963
20100901|2010-07-29 01:00,29,128,128.02,127.88,127.95,15498
20100901|2010-07-29 01:30,29,127.94,127.95,127.89,127.91,7825
20100901|2010-07-29 02:00,29,127.91,127.96,127.85,127.93,24331
20100901|2010-07-29 02:30,29,127.94,127.95,127.86,127.9,18861
20100901|2010-07-29 03:00,29,127.91,127.91,127.78,127.85,36876
20100901|2010-07-29 03:30,29,127.84,127.94,127.83,127.92,41207
20100901|2010-07-29 04:00,29,127.92,127.94,127.86,127.9,27298
20100901|2010-07-29 04:30,29,127.89,127.93,127.85,127.9,18640
20100901|2010-07-29 05:00,29,127.9,127.92,127.85,127.9,14020
20100901|2010-07-29 05:30,29,127.89,128.01,127.89,127.99,31712
20100901|2010-07-29 06:00,29,127.99,128.11,127.94,128.02,41940
20100901|2010-07-29 06:30,29,128.02,128.07,127.97,128.06,16369
20100901|2010-07-29 07:00,29,128.06,128.06,128,128.04,11305
20100901|2010-07-29 07:30,29,128.04,128.06,127.88,127.9,38414
20100901|2010-07-29 08:00,29,127.89,127.95,127.84,127.94,35334
20100901|2010-07-29 08:30,29,127.94,128,127.88,127.99,29619
20100901|2010-07-29 09:00,29,127.98,128.07,127.93,128.01,41898
20100901|2010-07-29 09:30,29,128.01,128.03,127.89,127.93,26675
20100901|2010-07-29 10:00,29,127.93,128.12,127.92,128.05,43602
20100901|2010-07-29 10:30,29,128.06,128.23,128.06,128.16,43327
20100901|2010-07-29 11:00,29,128.17,128.21,128.14,128.19,16084
20100901|2010-07-29 11:30,29,128.18,128.28,128.18,128.23,13290
20100901|2010-07-29 12:00,29,128.22,128.24,128.14,128.14,9241
20100901|2010-07-29 12:30,29,128.15,128.15,128.04,128.11,2190
20100901|2010-07-29 13:00,29,128.11,128.14,128.05,128.09,2304
20100901|2010-07-29 13:30,29,128.08,128.12,128.06,128.09,1473
20100901|2010-07-29 14:00,29,128.09,128.11,128.07,128.09,558
20100901|2010-07-29 14:30,29,128.09,128.18,128.08,128.14,1145
20100901|2010-07-30 01:00,30,128.3,128.39,128.28,128.32,27277
20100901|2010-07-30 01:30,30,128.32,128.35,128.24,128.27,13110
20100901|2010-07-30 02:00,30,128.27,128.31,128.21,128.31,20582
20100901|2010-07-30 02:30,30,128.3,128.39,128.27,128.32,31812
20100901|2010-07-30 03:00,30,128.32,128.42,128.32,128.39,30444
20100901|2010-07-30 03:30,30,128.39,128.48,128.34,128.44,52334
20100901|2010-07-30 04:00,30,128.43,128.54,128.38,128.53,51639
20100901|2010-07-30 04:30,30,128.53,128.54,128.45,128.47,22923
20100901|2010-07-30 05:00,30,128.47,128.49,128.37,128.38,29806
20100901|2010-07-30 05:30,30,128.37,128.48,128.37,128.39,23227
20100901|2010-07-30 06:00,30,128.39,128.45,128.37,128.39,22376
20100901|2010-07-30 06:30,30,128.4,128.42,128.36,128.4,12781
20100901|2010-07-30 07:00,30,128.39,128.43,128.36,128.41,14417
20100901|2010-07-30 07:30,30,128.42,128.63,128.37,128.55,88507
20100901|2010-07-30 08:00,30,128.56,128.63,128.52,128.58,36905
20100901|2010-07-30 08:30,30,128.59,128.66,128.48,128.56,69834
20100901|2010-07-30 09:00,30,128.55,128.57,128.44,128.53,58227
20100901|2010-07-30 09:30,30,128.52,128.57,128.47,128.52,43195
20100901|2010-07-30 10:00,30,128.52,128.63,128.49,128.58,69273
20100901|2010-07-30 10:30,30,128.58,128.6,128.55,128.58,16651
20100901|2010-07-30 11:00,30,128.58,128.63,128.56,128.61,12000
20100901|2010-07-30 11:30,30,128.61,128.62,128.55,128.57,10098
20100901|2010-07-30 12:00,30,128.56,128.59,128.55,128.57,1571
20100901|2010-07-30 12:30,30,128.57,128.63,128.57,128.62,1601
20100901|2010-07-30 13:00,30,128.62,128.63,128.55,128.56,659
20100901|2010-07-30 13:30,30,128.56,128.59,128.55,128.56,860
20100901|2010-07-30 14:00,30,128.55,128.57,128.55,128.56,1065
20100901|2010-07-30 14:30,30,128.56,128.66,128.55,128.58,2013
20100901|2010-08-02 01:00,2,128.46,128.5,128.41,128.47,14519
20100901|2010-08-02 01:30,2,128.48,128.5,128.38,128.43,8820
20100901|2010-08-02 02:00,2,128.43,128.49,128.41,128.43,14845
20100901|2010-08-02 02:30,2,128.44,128.46,128.38,128.41,19300
20100901|2010-08-02 03:00,2,128.41,128.41,128.25,128.26,39866
20100901|2010-08-02 03:30,2,128.26,128.28,128.2,128.27,36995
20100901|2010-08-02 04:00,2,128.27,128.28,128.18,128.19,29194
20100901|2010-08-02 04:30,2,128.2,128.24,128.16,128.23,19596
20100901|2010-08-02 05:00,2,128.24,128.25,128.17,128.24,18643
20100901|2010-08-02 05:30,2,128.23,128.27,128.22,128.26,9167
20100901|2010-08-02 06:00,2,128.26,128.26,128.21,128.25,9038
20100901|2010-08-02 06:30,2,128.26,128.27,128.21,128.23,7380
20100901|2010-08-02 07:00,2,128.22,128.27,128.21,128.23,10226
20100901|2010-08-02 07:30,2,128.23,128.29,128.22,128.26,17263
20100901|2010-08-02 08:00,2,128.26,128.27,128.12,128.21,31687
20100901|2010-08-02 08:30,2,128.21,128.24,128.16,128.22,24525
20100901|2010-08-02 09:00,2,128.2,128.23,128.09,128.16,49500
20100901|2010-08-02 09:30,2,128.15,128.27,128.14,128.24,30627
20100901|2010-08-02 10:00,2,128.24,128.36,128.21,128.23,47337
20100901|2010-08-02 10:30,2,128.23,128.25,128.18,128.24,16479
20100901|2010-08-02 11:00,2,128.25,128.32,128.24,128.3,6984
20100901|2010-08-02 11:30,2,128.31,128.33,128.27,128.3,5720
20100901|2010-08-02 12:00,2,128.3,128.32,128.27,128.27,4165
20100901|2010-08-02 12:30,2,128.28,128.3,128.24,128.24,961
20100901|2010-08-02 13:00,2,128.24,128.25,128.22,128.23,598
20100901|2010-08-02 13:30,2,128.23,128.24,128.2,128.23,688
20100901|2010-08-02 14:00,2,128.21,128.22,128.2,128.21,362
20100901|2010-08-02 14:30,2,128.2,128.24,128.19,128.22,718
20100901|2010-08-03 01:00,3,128.36,128.54,128.34,128.5,28936
20100901|2010-08-03 01:30,3,128.49,128.54,128.47,128.47,17530
20100901|2010-08-03 02:00,3,128.47,128.52,128.43,128.5,23620
20100901|2010-08-03 02:30,3,128.5,128.59,128.48,128.51,26212
20100901|2010-08-03 03:00,3,128.5,128.54,128.46,128.52,21362
20100901|2010-08-03 03:30,3,128.52,128.58,128.49,128.51,19947
20100901|2010-08-03 04:00,3,128.5,128.57,128.49,128.5,22280
20100901|2010-08-03 04:30,3,128.51,128.57,128.47,128.53,19732
20100901|2010-08-03 05:00,3,128.54,128.54,128.48,128.52,9612
20100901|2010-08-03 05:30,3,128.52,128.56,128.52,128.55,11348
20100901|2010-08-03 06:00,3,128.55,128.88,128.54,128.85,74758
20100901|2010-08-03 06:30,3,128.86,128.88,128.78,128.8,42088
20100901|2010-08-03 07:00,3,128.8,128.96,128.8,128.9,44187
20100901|2010-08-03 07:30,3,128.89,128.97,128.85,128.85,38715
20100901|2010-08-03 08:00,3,128.86,128.9,128.81,128.83,30762
20100901|2010-08-03 08:30,3,128.83,128.94,128.82,128.91,29446
20100901|2010-08-03 09:00,3,128.9,129.16,128.9,129.12,97453
20100901|2010-08-03 09:30,3,129.13,129.15,129.07,129.08,55834
20100901|2010-08-03 10:00,3,129.09,129.18,129.04,129.12,44428
20100901|2010-08-03 10:30,3,129.11,129.19,129.08,129.17,22163
20100901|2010-08-03 11:00,3,129.18,129.29,129.17,129.26,27095
20100901|2010-08-03 11:30,3,129.26,129.27,129.17,129.2,8574
20100901|2010-08-03 12:00,3,129.19,129.21,129.15,129.15,4239
20100901|2010-08-03 12:30,3,129.16,129.17,129.12,129.12,2661
20100901|2010-08-03 13:00,3,129.12,129.15,129.1,129.12,1456
20100901|2010-08-03 13:30,3,129.13,129.16,129.09,129.1,1555
20100901|2010-08-03 14:00,3,129.1,129.13,129.09,129.13,297
20100901|2010-08-03 14:30,3,129.13,129.15,129.1,129.15,1380
20100901|2010-08-04 01:00,4,129.24,129.27,129.14,129.14,17874
20100901|2010-08-04 01:30,4,129.15,129.22,129.14,129.2,11768
20100901|2010-08-04 02:00,4,129.2,129.22,129.1,129.14,20101
20100901|2010-08-04 02:30,4,129.15,129.21,129.08,129.17,25464
20100901|2010-08-04 03:00,4,129.17,129.35,129.17,129.34,43820
20100901|2010-08-04 03:30,4,129.35,129.47,129.32,129.38,60694
20100901|2010-08-04 04:00,4,129.38,129.39,129.33,129.38,25505
20100901|2010-08-04 04:30,4,129.37,129.42,129.36,129.38,18998
20100901|2010-08-04 05:00,4,129.38,129.43,129.34,129.38,19191
20100901|2010-08-04 05:30,4,129.37,129.38,129.3,129.32,18043
20100901|2010-08-04 06:00,4,129.31,129.34,129.28,129.32,16228
20100901|2010-08-04 06:30,4,129.32,129.34,129.29,129.3,11726
20100901|2010-08-04 07:00,4,129.31,129.38,129.26,129.27,35189
20100901|2010-08-04 07:30,4,129.28,129.29,129.2,129.23,33598
20100901|2010-08-04 08:00,4,129.23,129.28,129.18,129.26,37629
20100901|2010-08-04 08:30,4,129.27,129.29,129.22,129.25,34963
20100901|2010-08-04 09:00,4,129.25,129.27,129.15,129.2,53847
20100901|2010-08-04 09:30,4,129.19,129.27,129.09,129.16,48528
20100901|2010-08-04 10:00,4,129.16,129.23,129.12,129.2,38584
20100901|2010-08-04 10:30,4,129.19,129.22,129.14,129.18,25362
20100901|2010-08-04 11:00,4,129.17,129.21,129.14,129.16,8620
20100901|2010-08-04 11:30,4,129.16,129.22,129.14,129.2,4381
20100901|2010-08-04 12:00,4,129.21,129.21,129.17,129.19,1698
20100901|2010-08-04 12:30,4,129.18,129.23,129.18,129.19,1137
20100901|2010-08-04 13:00,4,129.2,129.21,129.17,129.2,873
20100901|2010-08-04 13:30,4,129.19,129.21,129.17,129.17,516
20100901|2010-08-04 14:00,4,129.17,129.19,129.17,129.17,437
20100901|2010-08-04 14:30,4,129.17,129.17,129.13,129.15,1110
20100901|2010-08-05 01:00,5,129.23,129.24,129.17,129.19,10541
20100901|2010-08-05 01:30,5,129.2,129.27,129.2,129.22,10129
20100901|2010-08-05 02:00,5,129.23,129.24,129.16,129.23,17545
20100901|2010-08-05 02:30,5,129.23,129.24,129.18,129.2,24371
20100901|2010-08-05 03:00,5,129.21,129.22,129.05,129.16,87447
20100901|2010-08-05 03:30,5,129.15,129.25,129.14,129.21,31158
20100901|2010-08-05 04:00,5,129.21,129.25,129.16,129.21,25143
20100901|2010-08-05 04:30,5,129.21,129.26,129.2,129.22,17028
20100901|2010-08-05 05:00,5,129.23,129.25,129.17,129.18,20873
20100901|2010-08-05 05:30,5,129.18,129.19,129.13,129.16,25243
20100901|2010-08-05 06:00,5,129.15,129.17,129.12,129.16,13951
20100901|2010-08-05 06:30,5,129.16,129.21,129.15,129.16,9719
20100901|2010-08-05 07:00,5,129.16,129.18,129.11,129.18,19572
20100901|2010-08-05 07:30,5,129.18,129.33,129.18,129.25,48639
20100901|2010-08-05 08:00,5,129.25,129.53,129.22,129.48,73425
20100901|2010-08-05 08:30,5,129.48,129.51,129.4,129.45,46616
20100901|2010-08-05 09:00,5,129.46,129.49,129.42,129.42,38433
20100901|2010-08-05 09:30,5,129.42,129.54,129.37,129.51,43681
20100901|2010-08-05 10:00,5,129.5,129.68,129.5,129.66,57883
20100901|2010-08-05 10:30,5,129.65,129.71,129.62,129.7,19608
20100901|2010-08-05 11:00,5,129.7,129.76,129.68,129.71,19581
20100901|2010-08-05 11:30,5,129.71,129.74,129.65,129.66,7017
20100901|2010-08-05 12:00,5,129.67,129.72,129.65,129.69,2020
20100901|2010-08-05 12:30,5,129.69,129.69,129.65,129.66,698
20100901|2010-08-05 13:00,5,129.66,129.67,129.64,129.65,1099
20100901|2010-08-05 13:30,5,129.64,129.66,129.63,129.65,1882
20100901|2010-08-05 14:00,5,129.65,129.69,129.63,129.69,673
20100901|2010-08-05 14:30,5,129.68,129.73,129.68,129.69,1040
20100901|2010-08-06 01:00,6,129.64,129.65,129.57,129.59,12165
20100901|2010-08-06 01:30,6,129.6,129.63,129.57,129.57,6865
20100901|2010-08-06 02:00,6,129.57,129.61,129.53,129.55,17541
20100901|2010-08-06 02:30,6,129.55,129.56,129.48,129.5,20162
20100901|2010-08-06 03:00,6,129.51,129.52,129.44,129.51,27171
20100901|2010-08-06 03:30,6,129.51,129.53,129.47,129.51,16916
20100901|2010-08-06 04:00,6,129.51,129.56,129.5,129.56,16851
20100901|2010-08-06 04:30,6,129.56,129.62,129.54,129.55,16356
20100901|2010-08-06 05:00,6,129.56,129.59,129.52,129.54,12403
20100901|2010-08-06 05:30,6,129.54,129.58,129.52,129.57,11074
20100901|2010-08-06 06:00,6,129.57,129.61,129.56,129.6,11301
20100901|2010-08-06 06:30,6,129.6,129.61,129.56,129.58,11014
20100901|2010-08-06 07:00,6,129.58,129.6,129.52,129.52,20632
20100901|2010-08-06 07:30,6,129.54,130.02,129.54,129.95,195773
20100901|2010-08-06 08:00,6,129.96,130,129.92,130,50527
20100901|2010-08-06 08:30,6,130,130.04,129.84,129.85,57637
20100901|2010-08-06 09:00,6,129.86,129.96,129.84,129.95,44582
20100901|2010-08-06 09:30,6,129.95,130.12,129.92,130.04,58797
20100901|2010-08-06 10:00,6,130.03,130.12,130.01,130.09,35918
20100901|2010-08-06 10:30,6,130.1,130.14,130.09,130.12,18083
20100901|2010-08-06 11:00,6,130.12,130.15,130.11,130.13,8952
20100901|2010-08-06 11:30,6,130.13,130.14,130.1,130.11,5147
20100901|2010-08-06 12:00,6,130.1,130.12,130.09,130.11,1722
20100901|2010-08-06 12:30,6,130.1,130.12,130.09,130.09,812
20100901|2010-08-06 13:00,6,130.1,130.14,130.09,130.12,1039
20100901|2010-08-06 13:30,6,130.13,130.13,130.08,130.12,1067
20100901|2010-08-06 14:00,6,130.11,130.15,130.1,130.12,746
20100901|2010-08-06 14:30,6,130.13,130.15,130.12,130.14,968
20100901|2010-08-09 01:00,9,130.06,130.07,129.98,130.05,13090
20100901|2010-08-09 01:30,9,130.04,130.11,130.01,130.07,13712
20100901|2010-08-09 02:00,9,130.07,130.14,130.05,130.11,25573
20100901|2010-08-09 02:30,9,130.11,130.12,130.01,130.04,21091
20100901|2010-08-09 03:00,9,130.05,130.06,130,130.02,14940
20100901|2010-08-09 03:30,9,130.02,130.08,130,130.02,17847
20100901|2010-08-09 04:00,9,130.01,130.07,130.01,130.03,19969
20100901|2010-08-09 04:30,9,130.04,130.05,129.98,129.99,23517
20100901|2010-08-09 05:00,9,130,130.05,129.97,130.01,13132
20100901|2010-08-09 05:30,9,130.02,130.06,130.01,130.04,8220
20100901|2010-08-09 06:00,9,130.04,130.04,130.02,130.04,7108
20100901|2010-08-09 06:30,9,130.04,130.05,129.99,130.05,9005
20100901|2010-08-09 07:00,9,130.04,130.06,129.97,129.99,18318
20100901|2010-08-09 07:30,9,129.99,130.02,129.97,130,10870
20100901|2010-08-09 08:00,9,130.01,130.05,129.97,130.01,16946
20100901|2010-08-09 08:30,9,130.02,130.09,129.99,130.05,21392
20100901|2010-08-09 09:00,9,130.06,130.09,130.01,130.01,18207
20100901|2010-08-09 09:30,9,130.01,130.03,129.99,130,12723
20100901|2010-08-09 10:00,9,130.01,130.04,130,130.02,15184
20100901|2010-08-09 10:30,9,130.02,130.06,130,130.06,8404
20100901|2010-08-09 11:00,9,130.06,130.08,130.03,130.07,4028
20100901|2010-08-09 11:30,9,130.07,130.08,130.03,130.03,6433
20100901|2010-08-09 12:00,9,130.03,130.04,130.02,130.02,868
20100901|2010-08-09 12:30,9,130.02,130.06,130.01,130.05,484
20100901|2010-08-09 13:00,9,130.05,130.06,130.01,130.02,402
20100901|2010-08-09 13:30,9,130.02,130.03,130,130.01,762
20100901|2010-08-09 14:00,9,130.01,130.03,130,130.01,291
20100901|2010-08-09 14:30,9,130.02,130.02,129.99,129.99,631
20100901|2010-08-10 01:00,10,130,130.08,130,130.04,11277
20100901|2010-08-10 01:30,10,130.04,130.05,129.97,129.97,10769
20100901|2010-08-10 02:00,10,129.98,130.05,129.96,130,20136
20100901|2010-08-10 02:30,10,130,130.08,129.99,130.04,17476
20100901|2010-08-10 03:00,10,130.05,130.06,129.97,129.99,21438
20100901|2010-08-10 03:30,10,129.99,130,129.96,129.99,18644
20100901|2010-08-10 04:00,10,129.99,130,129.92,129.94,33818
20100901|2010-08-10 04:30,10,129.94,129.96,129.85,129.9,32361
20100901|2010-08-10 05:00,10,129.89,129.9,129.81,129.89,29385
20100901|2010-08-10 05:30,10,129.89,129.92,129.86,129.9,15676
20100901|2010-08-10 06:00,10,129.9,129.92,129.87,129.9,8138
20100901|2010-08-10 06:30,10,129.9,129.94,129.89,129.92,11905
20100901|2010-08-10 07:00,10,129.92,130.03,129.9,129.98,22152
20100901|2010-08-10 07:30,10,129.99,130.02,129.93,129.93,24625
20100901|2010-08-10 08:00,10,129.93,129.93,129.83,129.87,39516
20100901|2010-08-10 08:30,10,129.86,129.94,129.84,129.89,36344
20100901|2010-08-10 09:00,10,129.89,129.97,129.88,129.94,23380
20100901|2010-08-10 09:30,10,129.94,130.02,129.94,129.98,27530
20100901|2010-08-10 10:00,10,129.98,130,129.94,129.99,17015
20100901|2010-08-10 10:30,10,129.98,130,129.95,129.98,11666
20100901|2010-08-10 11:00,10,129.99,130.03,129.98,130.01,9509
20100901|2010-08-10 11:30,10,130.01,130.02,129.98,130.01,4466
20100901|2010-08-10 12:00,10,130,130.07,129.99,130.06,3519
20100901|2010-08-10 12:30,10,130.06,130.07,130.04,130.07,1827
20100901|2010-08-10 13:00,10,130.07,130.59,130.01,130.48,30802
20100901|2010-08-10 13:30,10,130.48,130.54,130.39,130.47,9625
20100901|2010-08-10 14:00,10,130.47,130.53,130.45,130.49,2059
20100901|2010-08-10 14:30,10,130.5,130.51,130.45,130.49,1337
20100901|2010-08-11 01:00,11,130.58,130.61,130.41,130.44,33647
20100901|2010-08-11 01:30,11,130.44,130.54,130.43,130.51,15320
20100901|2010-08-11 02:00,11,130.51,130.64,130.44,130.54,45379
20100901|2010-08-11 02:30,11,130.54,130.59,130.45,130.5,32511
20100901|2010-08-11 03:00,11,130.51,130.52,130.46,130.49,21233
20100901|2010-08-11 03:30,11,130.49,130.5,130.41,130.46,26903
20100901|2010-08-11 04:00,11,130.46,130.57,130.43,130.57,28439
20100901|2010-08-11 04:30,11,130.56,130.72,130.54,130.67,58626
20100901|2010-08-11 05:00,11,130.67,130.8,130.66,130.77,42617
20100901|2010-08-11 05:30,11,130.77,130.79,130.7,130.73,21695
20100901|2010-08-11 06:00,11,130.73,130.77,130.7,130.73,16102
20100901|2010-08-11 06:30,11,130.73,130.74,130.7,130.73,13904
20100901|2010-08-11 07:00,11,130.73,130.74,130.68,130.72,14954
20100901|2010-08-11 07:30,11,130.73,130.92,130.72,130.9,44068
20100901|2010-08-11 08:00,11,130.9,130.97,130.86,130.91,57326
20100901|2010-08-11 08:30,11,130.91,131.05,130.91,131.03,83872
20100901|2010-08-11 09:00,11,131.02,131.04,130.94,130.98,44372
20100901|2010-08-11 09:30,11,130.98,131.24,130.98,131.18,67923
20100901|2010-08-11 10:00,11,131.19,131.21,131.13,131.13,33551
20100901|2010-08-11 10:30,11,131.13,131.17,131.07,131.11,24883
20100901|2010-08-11 11:00,11,131.11,131.13,131.07,131.13,14174
20100901|2010-08-11 11:30,11,131.12,131.16,131.1,131.1,9039
20100901|2010-08-11 12:00,11,131.1,131.15,131.06,131.14,5328
20100901|2010-08-11 12:30,11,131.13,131.17,131.13,131.15,2233
20100901|2010-08-11 13:00,11,131.15,131.16,131.06,131.08,1719
20100901|2010-08-11 13:30,11,131.09,131.17,131.08,131.16,749
20100901|2010-08-11 14:00,11,131.16,131.17,131.12,131.15,666
20100901|2010-08-11 14:30,11,131.15,131.17,131.14,131.14,1545
20100901|2010-08-12 01:00,12,130.98,131.11,130.98,131.06,23132
20100901|2010-08-12 01:30,12,131.07,131.16,131.01,131.02,18879
20100901|2010-08-12 02:00,12,131.02,131.02,130.92,130.94,42005
20100901|2010-08-12 02:30,12,130.93,131.02,130.9,130.96,29325
20100901|2010-08-12 03:00,12,130.97,131.09,130.96,131.05,25802
20100901|2010-08-12 03:30,12,131.05,131.15,131.02,131.04,37500
20100901|2010-08-12 04:00,12,131.05,131.18,131.04,131.05,43429
20100901|2010-08-12 04:30,12,131.05,131.16,131.04,131.13,35589
20100901|2010-08-12 05:00,12,131.13,131.16,131.05,131.13,27961
20100901|2010-08-12 05:30,12,131.13,131.18,131.11,131.16,16576
20100901|2010-08-12 06:00,12,131.15,131.17,131.08,131.1,18086
20100901|2010-08-12 06:30,12,131.1,131.14,131.07,131.09,12281
20100901|2010-08-12 07:00,12,131.09,131.14,131.07,131.13,16622
20100901|2010-08-12 07:30,12,131.13,131.4,131.13,131.28,90628
20100901|2010-08-12 08:00,12,131.29,131.37,131.26,131.27,42406
20100901|2010-08-12 08:30,12,131.27,131.28,131.18,131.23,42779
20100901|2010-08-12 09:00,12,131.24,131.26,131.16,131.25,45750
20100901|2010-08-12 09:30,12,131.25,131.26,131.13,131.2,42631
20100901|2010-08-12 10:00,12,131.21,131.29,131.1,131.12,44458
20100901|2010-08-12 10:30,12,131.12,131.18,131.11,131.14,14206
20100901|2010-08-12 11:00,12,131.14,131.17,131.11,131.16,7313
20100901|2010-08-12 11:30,12,131.16,131.17,131.11,131.11,5767
20100901|2010-08-12 12:00,12,131.11,131.2,131.08,131.17,7363
20100901|2010-08-12 12:30,12,131.16,131.21,131.15,131.18,1283
20100901|2010-08-12 13:00,12,131.17,131.18,131.11,131.13,1077
20100901|2010-08-12 13:30,12,131.12,131.15,131.06,131.08,1565
20100901|2010-08-12 14:00,12,131.08,131.1,131.05,131.09,1176
20100901|2010-08-12 14:30,12,131.08,131.11,131.06,131.07,1046
20100901|2010-08-13 01:00,13,130.98,131.03,130.95,130.97,19078
20100901|2010-08-13 01:30,13,130.97,131.11,130.96,131.07,17338
20100901|2010-08-13 02:00,13,131.08,131.1,130.99,131,21440
20100901|2010-08-13 02:30,13,131,131.05,130.94,131.05,23782
20100901|2010-08-13 03:00,13,131.05,131.08,131.02,131.02,17161
20100901|2010-08-13 03:30,13,131.02,131.05,130.96,130.99,28020
20100901|2010-08-13 04:00,13,130.99,131.12,130.98,131.11,38648
20100901|2010-08-13 04:30,13,131.12,131.31,131.08,131.25,52759
20100901|2010-08-13 05:00,13,131.26,131.36,131.24,131.34,36515
20100901|2010-08-13 05:30,13,131.33,131.38,131.29,131.32,28288
20100901|2010-08-13 06:00,13,131.32,131.34,131.25,131.28,16652
20100901|2010-08-13 06:30,13,131.27,131.29,131.23,131.27,20354
20100901|2010-08-13 07:00,13,131.27,131.32,131.23,131.28,17768
20100901|2010-08-13 07:30,13,131.28,131.34,131.14,131.23,60674
20100901|2010-08-13 08:00,13,131.24,131.37,131.22,131.3,46500
20100901|2010-08-13 08:30,13,131.31,131.44,131.28,131.33,58546
20100901|2010-08-13 09:00,13,131.34,131.54,131.31,131.46,65475
20100901|2010-08-13 09:30,13,131.47,131.52,131.43,131.48,39718
20100901|2010-08-13 10:00,13,131.48,131.5,131.44,131.45,26767
20100901|2010-08-13 10:30,13,131.45,131.51,131.44,131.47,12032
20100901|2010-08-13 11:00,13,131.48,131.5,131.46,131.48,5993
20100901|2010-08-13 11:30,13,131.48,131.5,131.44,131.44,4510
20100901|2010-08-13 12:00,13,131.44,131.49,131.44,131.48,1926
20100901|2010-08-13 12:30,13,131.47,131.48,131.44,131.47,817
20100901|2010-08-13 13:00,13,131.47,131.5,131.46,131.48,1139
20100901|2010-08-13 13:30,13,131.48,131.53,131.48,131.53,615
20100901|2010-08-13 14:00,13,131.53,131.53,131.5,131.52,366
20100901|2010-08-13 14:30,13,131.52,131.54,131.5,131.5,1294
20100901|2010-08-16 01:00,16,131.53,131.53,131.43,131.44,15762
20100901|2010-08-16 01:30,16,131.44,131.48,131.4,131.47,16380
20100901|2010-08-16 02:00,16,131.47,131.49,131.38,131.42,22067
20100901|2010-08-16 02:30,16,131.42,131.54,131.42,131.54,18486
20100901|2010-08-16 03:00,16,131.53,131.78,131.53,131.77,63166
20100901|2010-08-16 03:30,16,131.76,131.85,131.7,131.8,44777
20100901|2010-08-16 04:00,16,131.8,131.88,131.75,131.79,43919
20100901|2010-08-16 04:30,16,131.79,131.84,131.77,131.81,15343
20100901|2010-08-16 05:00,16,131.81,131.82,131.72,131.75,17628
20100901|2010-08-16 05:30,16,131.75,131.79,131.71,131.78,17698
20100901|2010-08-16 06:00,16,131.78,131.83,131.76,131.82,14245
20100901|2010-08-16 06:30,16,131.81,131.89,131.79,131.79,31585
20100901|2010-08-16 07:00,16,131.8,131.85,131.75,131.8,17894
20100901|2010-08-16 07:30,16,131.79,131.86,131.78,131.85,20604
20100901|2010-08-16 08:00,16,131.84,132.04,131.84,132.02,75222
20100901|2010-08-16 08:30,16,132.02,132.13,132.01,132.1,61496
20100901|2010-08-16 09:00,16,132.1,132.17,132.01,132.1,56026
20100901|2010-08-16 09:30,16,132.1,132.1,131.94,132.07,46952
20100901|2010-08-16 10:00,16,132.06,132.13,132.03,132.1,35663
20100901|2010-08-16 10:30,16,132.1,132.12,132.06,132.11,11858
20100901|2010-08-16 11:00,16,132.1,132.11,132.07,132.1,8907
20100901|2010-08-16 11:30,16,132.09,132.17,132.08,132.15,6768
20100901|2010-08-16 12:00,16,132.14,132.15,132.11,132.13,2259
20100901|2010-08-16 12:30,16,132.12,132.24,132.12,132.23,5695
20100901|2010-08-16 13:00,16,132.22,132.27,132.2,132.25,2559
20100901|2010-08-16 13:30,16,132.24,132.3,132.23,132.25,1662
20100901|2010-08-16 14:00,16,132.26,132.29,132.25,132.26,455
20100901|2010-08-16 14:30,16,132.26,132.28,132.22,132.25,1270
20100901|2010-08-17 01:00,17,132.05,132.13,132.04,132.08,17781
20100901|2010-08-17 01:30,17,132.08,132.11,132.02,132.1,13797
20100901|2010-08-17 02:00,17,132.11,132.17,131.94,131.94,52572
20100901|2010-08-17 02:30,17,131.95,131.96,131.8,131.83,63991
20100901|2010-08-17 03:00,17,131.84,131.95,131.81,131.92,34839
20100901|2010-08-17 03:30,17,131.93,131.97,131.77,131.79,51876
20100901|2010-08-17 04:00,17,131.79,131.91,131.64,131.72,84111
20100901|2010-08-17 04:30,17,131.72,131.88,131.71,131.87,42734
20100901|2010-08-17 05:00,17,131.87,131.87,131.76,131.78,23496
20100901|2010-08-17 05:30,17,131.78,131.84,131.76,131.82,16167
20100901|2010-08-17 06:00,17,131.82,131.89,131.82,131.87,15329
20100901|2010-08-17 06:30,17,131.87,131.88,131.78,131.83,14514
20100901|2010-08-17 07:00,17,131.83,131.9,131.8,131.89,18955
20100901|2010-08-17 07:30,17,131.89,131.93,131.78,131.9,49382
20100901|2010-08-17 08:00,17,131.9,131.91,131.64,131.75,57985
20100901|2010-08-17 08:30,17,131.75,131.83,131.72,131.77,47131
20100901|2010-08-17 09:00,17,131.77,131.8,131.66,131.71,36092
20100901|2010-08-17 09:30,17,131.71,131.77,131.64,131.76,40174
20100901|2010-08-17 10:00,17,131.76,131.77,131.68,131.7,33269
20100901|2010-08-17 10:30,17,131.7,131.76,131.66,131.76,23646
20100901|2010-08-17 11:00,17,131.76,131.8,131.75,131.79,7482
20100901|2010-08-17 11:30,17,131.79,131.79,131.75,131.75,4683
20100901|2010-08-17 12:00,17,131.75,131.75,131.68,131.7,3401
20100901|2010-08-17 12:30,17,131.69,131.74,131.67,131.71,1822
20100901|2010-08-17 13:00,17,131.71,131.73,131.7,131.71,815
20100901|2010-08-17 13:30,17,131.71,131.74,131.69,131.72,579
20100901|2010-08-17 14:00,17,131.72,131.75,131.71,131.73,513
20100901|2010-08-17 14:30,17,131.72,131.77,131.72,131.73,1410
20100901|2010-08-18 01:00,18,131.69,131.8,131.68,131.76,19663
20100901|2010-08-18 01:30,18,131.77,131.82,131.75,131.82,13794
20100901|2010-08-18 02:00,18,131.82,131.87,131.79,131.84,33589
20100901|2010-08-18 02:30,18,131.85,132.03,131.83,132,51609
20100901|2010-08-18 03:00,18,132,132.01,131.92,131.96,26917
20100901|2010-08-18 03:30,18,131.96,131.97,131.86,131.89,51698
20100901|2010-08-18 04:00,18,131.89,132.08,131.86,132.02,78419
20100901|2010-08-18 04:30,18,132.03,132.04,131.92,131.94,27037
20100901|2010-08-18 05:00,18,131.95,132.06,131.94,132.03,23529
20100901|2010-08-18 05:30,18,132.03,132.13,132.02,132.09,27270
20100901|2010-08-18 06:00,18,132.08,132.22,132.03,132.15,33255
20100901|2010-08-18 06:30,18,132.16,132.17,132.07,132.13,18985
20100901|2010-08-18 07:00,18,132.12,132.24,132.12,132.21,23114
20100901|2010-08-18 07:30,18,132.21,132.24,132.11,132.17,26065
20100901|2010-08-18 08:00,18,132.17,132.22,132.13,132.16,33145
20100901|2010-08-18 08:30,18,132.16,132.31,132.15,132.25,59452
20100901|2010-08-18 09:00,18,132.26,132.29,132.19,132.27,36208
20100901|2010-08-18 09:30,18,132.27,132.29,132.16,132.22,39043
20100901|2010-08-18 10:00,18,132.22,132.23,132.12,132.14,33403
20100901|2010-08-18 10:30,18,132.14,132.16,132.13,132.14,13647
20100901|2010-08-18 11:00,18,132.14,132.2,132.14,132.16,7739
20100901|2010-08-18 11:30,18,132.15,132.19,132.14,132.15,5857
20100901|2010-08-18 12:00,18,132.15,132.16,132.11,132.15,3752
20100901|2010-08-18 12:30,18,132.14,132.14,132.08,132.09,4107
20100901|2010-08-18 13:00,18,132.08,132.11,132.06,132.07,1768
20100901|2010-08-18 13:30,18,132.07,132.09,132.06,132.08,946
20100901|2010-08-18 14:00,18,132.08,132.1,132.07,132.08,391
20100901|2010-08-18 14:30,18,132.08,132.09,132.05,132.09,1569
20100901|2010-08-19 01:00,19,132.07,132.12,131.9,131.94,31462
20100901|2010-08-19 01:30,19,131.93,132,131.91,131.95,20734
20100901|2010-08-19 02:00,19,131.95,131.98,131.8,131.93,46090
20100901|2010-08-19 02:30,19,131.93,132.05,131.92,131.93,52992
20100901|2010-08-19 03:00,19,131.93,132.14,131.92,132.08,42496
20100901|2010-08-19 03:30,19,132.07,132.11,132.01,132.08,33863
20100901|2010-08-19 04:00,19,132.09,132.1,131.97,132.04,34375
20100901|2010-08-19 04:30,19,132.04,132.04,131.93,131.98,25375
20100901|2010-08-19 05:00,19,131.98,131.98,131.78,131.89,48719
20100901|2010-08-19 05:30,19,131.89,131.91,131.83,131.9,19885
20100901|2010-08-19 06:00,19,131.89,131.9,131.8,131.89,17198
20100901|2010-08-19 06:30,19,131.89,131.95,131.87,131.9,11474
20100901|2010-08-19 07:00,19,131.9,131.94,131.85,131.92,17479
20100901|2010-08-19 07:30,19,131.91,132.12,131.9,132.03,76357
20100901|2010-08-19 08:00,19,132.02,132.09,132,132.07,24128
20100901|2010-08-19 08:30,19,132.06,132.2,132.03,132.17,49058
20100901|2010-08-19 09:00,19,132.16,132.53,132.16,132.47,142875
20100901|2010-08-19 09:30,19,132.47,132.59,132.46,132.52,70411
20100901|2010-08-19 10:00,19,132.51,132.56,132.44,132.54,41229
20100901|2010-08-19 10:30,19,132.53,132.62,132.53,132.58,26977
20100901|2010-08-19 11:00,19,132.58,132.6,132.52,132.56,13067
20100901|2010-08-19 11:30,19,132.56,132.61,132.54,132.58,9260
20100901|2010-08-19 12:00,19,132.58,132.62,132.56,132.56,3588
20100901|2010-08-19 12:30,19,132.58,132.6,132.57,132.59,1320
20100901|2010-08-19 13:00,19,132.59,132.6,132.52,132.53,2072
20100901|2010-08-19 13:30,19,132.53,132.56,132.51,132.54,1430
20100901|2010-08-19 14:00,19,132.55,132.57,132.52,132.53,860
20100901|2010-08-19 14:30,19,132.53,132.57,132.53,132.54,889
20100901|2010-08-20 01:00,20,132.5,132.53,132.45,132.52,11653
20100901|2010-08-20 01:30,20,132.52,132.54,132.43,132.44,9775
20100901|2010-08-20 02:00,20,132.45,132.47,132.38,132.46,30071
20100901|2010-08-20 02:30,20,132.46,132.5,132.43,132.46,20875
20100901|2010-08-20 03:00,20,132.46,132.58,132.41,132.55,33406
20100901|2010-08-20 03:30,20,132.55,132.68,132.54,132.65,50287
20100901|2010-08-20 04:00,20,132.65,132.72,132.57,132.68,41962
20100901|2010-08-20 04:30,20,132.68,132.85,132.67,132.81,44237
20100901|2010-08-20 05:00,20,132.82,132.95,132.76,132.93,48311
20100901|2010-08-20 05:30,20,132.92,132.99,132.87,132.98,38426
20100901|2010-08-20 06:00,20,132.98,133.02,132.91,132.91,35463
20100901|2010-08-20 06:30,20,132.91,133,132.89,132.89,23415
20100901|2010-08-20 07:00,20,132.9,132.93,132.83,132.91,32471
20100901|2010-08-20 07:30,20,132.91,132.93,132.73,132.73,38644
20100901|2010-08-20 08:00,20,132.73,132.86,132.73,132.76,31517
20100901|2010-08-20 08:30,20,132.76,132.84,132.71,132.8,47810
20100901|2010-08-20 09:00,20,132.81,132.86,132.71,132.8,42445
20100901|2010-08-20 09:30,20,132.8,132.86,132.77,132.83,25633
20100901|2010-08-20 10:00,20,132.82,132.98,132.82,132.93,31961
20100901|2010-08-20 10:30,20,132.94,133.01,132.92,132.96,15342
20100901|2010-08-20 11:00,20,132.96,132.96,132.91,132.94,8748
20100901|2010-08-20 11:30,20,132.95,132.97,132.9,132.92,4145
20100901|2010-08-20 12:00,20,132.91,132.96,132.9,132.94,2459
20100901|2010-08-20 12:30,20,132.94,132.95,132.89,132.89,721
20100901|2010-08-20 13:00,20,132.9,132.92,132.86,132.86,1474
20100901|2010-08-20 13:30,20,132.87,132.87,132.76,132.79,3181
20100901|2010-08-20 14:00,20,132.78,132.8,132.75,132.77,899
20100901|2010-08-20 14:30,20,132.78,132.78,132.73,132.75,1706
20100901|2010-08-23 01:00,23,132.72,132.74,132.61,132.67,17461
20100901|2010-08-23 01:30,23,132.67,132.72,132.65,132.67,14015
20100901|2010-08-23 02:00,23,132.68,132.83,132.66,132.78,28763
20100901|2010-08-23 02:30,23,132.79,132.8,132.65,132.68,22737
20100901|2010-08-23 03:00,23,132.68,132.73,132.65,132.73,19760
20100901|2010-08-23 03:30,23,132.73,132.73,132.66,132.7,11818
20100901|2010-08-23 04:00,23,132.69,132.84,132.65,132.79,31579
20100901|2010-08-23 04:30,23,132.79,132.89,132.74,132.75,40029
20100901|2010-08-23 05:00,23,132.74,132.76,132.7,132.75,23047
20100901|2010-08-23 05:30,23,132.75,132.77,132.69,132.72,11860
20100901|2010-08-23 06:00,23,132.72,132.77,132.66,132.76,15678
20100901|2010-08-23 06:30,23,132.76,132.76,132.61,132.63,21752
20100901|2010-08-23 07:00,23,132.63,132.73,132.62,132.72,19289
20100901|2010-08-23 07:30,23,132.73,132.74,132.67,132.71,14503
20100901|2010-08-23 08:00,23,132.7,132.77,132.68,132.69,18523
20100901|2010-08-23 08:30,23,132.69,132.71,132.6,132.68,47810
20100901|2010-08-23 09:00,23,132.67,132.71,132.62,132.65,25546
20100901|2010-08-23 09:30,23,132.65,132.79,132.65,132.78,32473
20100901|2010-08-23 10:00,23,132.77,132.85,132.73,132.79,32170
20100901|2010-08-23 10:30,23,132.79,132.81,132.76,132.78,11440
20100901|2010-08-23 11:00,23,132.78,132.78,132.74,132.74,6929
20100901|2010-08-23 11:30,23,132.74,132.77,132.74,132.76,2098
20100901|2010-08-23 12:00,23,132.76,132.78,132.73,132.73,3500
20100901|2010-08-23 12:30,23,132.73,132.75,132.73,132.75,1203
20100901|2010-08-23 13:00,23,132.74,132.75,132.73,132.74,601
20100901|2010-08-23 13:30,23,132.73,132.78,132.73,132.77,776
20100901|2010-08-23 14:00,23,132.78,132.82,132.77,132.82,583
20100901|2010-08-23 14:30,23,132.82,132.87,132.81,132.85,962
20100901|2010-08-24 01:00,24,132.9,132.93,132.83,132.91,16256
20100901|2010-08-24 01:30,24,132.92,133.03,132.91,132.98,27146
20100901|2010-08-24 02:00,24,132.97,133.13,132.96,133.13,40815
20100901|2010-08-24 02:30,24,133.13,133.28,133.11,133.26,53259
20100901|2010-08-24 03:00,24,133.25,133.33,133.18,133.23,52620
20100901|2010-08-24 03:30,24,133.23,133.29,133.16,133.17,29568
20100901|2010-08-24 04:00,24,133.17,133.28,133.15,133.24,30391
20100901|2010-08-24 04:30,24,133.24,133.31,133.22,133.3,24455
20100901|2010-08-24 05:00,24,133.29,133.3,133.21,133.27,19797
20100901|2010-08-24 05:30,24,133.28,133.31,133.26,133.27,14273
20100901|2010-08-24 06:00,24,133.27,133.4,133.26,133.39,29302
20100901|2010-08-24 06:30,24,133.39,133.49,133.35,133.48,45451
20100901|2010-08-24 07:00,24,133.49,133.79,133.49,133.76,115575
20100901|2010-08-24 07:30,24,133.75,133.77,133.64,133.69,59075
20100901|2010-08-24 08:00,24,133.68,133.78,133.65,133.74,40440
20100901|2010-08-24 08:30,24,133.75,133.91,133.68,133.84,76570
20100901|2010-08-24 09:00,24,133.84,134.26,133.84,133.94,132725
20100901|2010-08-24 09:30,24,133.93,133.97,133.76,133.78,64070
20100901|2010-08-24 10:00,24,133.78,133.92,133.74,133.79,51304
20100901|2010-08-24 10:30,24,133.79,133.82,133.71,133.76,23426
20100901|2010-08-24 11:00,24,133.76,133.79,133.72,133.79,10965
20100901|2010-08-24 11:30,24,133.79,133.79,133.72,133.74,4832
20100901|2010-08-24 12:00,24,133.74,133.8,133.74,133.75,3738
20100901|2010-08-24 12:30,24,133.75,133.87,133.74,133.85,3162
20100901|2010-08-24 13:00,24,133.84,133.86,133.81,133.83,2087
20100901|2010-08-24 13:30,24,133.83,133.83,133.74,133.79,1160
20100901|2010-08-24 14:00,24,133.8,133.82,133.77,133.78,636
20100901|2010-08-24 14:30,24,133.78,133.84,133.77,133.8,1129
20100901|2010-08-25 01:00,25,133.75,133.89,133.74,133.88,22281
20100901|2010-08-25 01:30,25,133.88,133.9,133.71,133.72,20695
20100901|2010-08-25 02:00,25,133.72,133.78,133.68,133.7,36917
20100901|2010-08-25 02:30,25,133.7,133.78,133.6,133.65,49068
20100901|2010-08-25 03:00,25,133.63,133.68,133.51,133.65,72368
20100901|2010-08-25 03:30,25,133.65,133.91,133.61,133.84,66648
20100901|2010-08-25 04:00,25,133.84,133.88,133.75,133.83,39478
20100901|2010-08-25 04:30,25,133.83,134.18,133.81,134.08,82600
20100901|2010-08-25 05:00,25,134.08,134.1,133.94,134.03,41330
20100901|2010-08-25 05:30,25,134.02,134.04,133.94,133.95,28625
20100901|2010-08-25 06:00,25,133.94,134.06,133.92,134.02,22813
20100901|2010-08-25 06:30,25,134.02,134.09,134.02,134.08,17780
20100901|2010-08-25 07:00,25,134.08,134.44,134.08,134.37,87545
20100901|2010-08-25 07:30,25,134.39,134.73,134.39,134.61,140886
20100901|2010-08-25 08:00,25,134.61,134.61,134.36,134.42,77835
20100901|2010-08-25 08:30,25,134.43,134.54,134.34,134.5,73262
20100901|2010-08-25 09:00,25,134.51,134.6,134.13,134.16,132204
20100901|2010-08-25 09:30,25,134.16,134.27,134.12,134.15,61183
20100901|2010-08-25 10:00,25,134.16,134.24,134.09,134.15,49716
20100901|2010-08-25 10:30,25,134.15,134.2,134.12,134.14,15163
20100901|2010-08-25 11:00,25,134.14,134.2,134.12,134.18,12314
20100901|2010-08-25 11:30,25,134.18,134.2,134.14,134.15,5621
20100901|2010-08-25 12:00,25,134.15,134.16,134.03,134.1,5941
20100901|2010-08-25 12:30,25,134.09,134.09,133.94,133.98,5194
20100901|2010-08-25 13:00,25,133.97,134.01,133.87,133.96,3728
20100901|2010-08-25 13:30,25,133.96,133.97,133.82,133.84,3051
20100901|2010-08-25 14:00,25,133.83,133.85,133.78,133.85,2118
20100901|2010-08-25 14:30,25,133.84,133.87,133.8,133.85,1260
20100901|2010-08-26 01:00,26,133.94,133.98,133.87,133.92,18808
20100901|2010-08-26 01:30,26,133.93,134.07,133.92,134.01,22156
20100901|2010-08-26 02:00,26,134.02,134.04,133.67,133.71,86299
20100901|2010-08-26 02:30,26,133.7,133.96,133.7,133.85,64147
20100901|2010-08-26 03:00,26,133.85,133.94,133.8,133.91,36477
20100901|2010-08-26 03:30,26,133.91,134.01,133.85,133.96,42705
20100901|2010-08-26 04:00,26,133.96,134.07,133.89,134,41563
20100901|2010-08-26 04:30,26,134,134.03,133.94,133.98,20833
20100901|2010-08-26 05:00,26,133.98,134.16,133.94,134.14,34459
20100901|2010-08-26 05:30,26,134.15,134.27,134.13,134.21,48080
20100901|2010-08-26 06:00,26,134.2,134.35,134.19,134.19,37665
20100901|2010-08-26 06:30,26,134.19,134.23,134.11,134.16,28723
20100901|2010-08-26 07:00,26,134.16,134.18,133.99,134.04,47710
20100901|2010-08-26 07:30,26,134.04,134.12,133.81,133.96,107213
20100901|2010-08-26 08:00,26,133.97,134.08,133.95,134.04,31570
20100901|2010-08-26 08:30,26,134.04,134.08,133.96,134.01,45755
20100901|2010-08-26 09:00,26,134,134.01,133.91,133.94,53304
20100901|2010-08-26 09:30,26,133.94,133.94,133.81,133.86,40589
20100901|2010-08-26 10:00,26,133.85,134.08,133.85,134.08,42350
20100901|2010-08-26 10:30,26,134.07,134.15,134.04,134.04,25334
20100901|2010-08-26 11:00,26,134.04,134.08,134.02,134.05,13307
20100901|2010-08-26 11:30,26,134.04,134.12,134.01,134.09,5103
20100901|2010-08-26 12:00,26,134.09,134.18,134.09,134.12,4880
20100901|2010-08-26 12:30,26,134.11,134.11,134.02,134.08,1174
20100901|2010-08-26 13:00,26,134.09,134.14,134.07,134.11,1893
20100901|2010-08-26 13:30,26,134.11,134.19,134.1,134.19,1385
20100901|2010-08-26 14:00,26,134.18,134.2,134.15,134.17,1083
20100901|2010-08-26 14:30,26,134.16,134.21,134.14,134.21,1283
20100901|2010-08-27 01:00,27,134.05,134.15,133.96,134.14,21911
20100901|2010-08-27 01:30,27,134.15,134.15,134.02,134.08,16509
20100901|2010-08-27 02:00,27,134.08,134.11,133.97,134.03,33822
20100901|2010-08-27 02:30,27,134.03,134.19,134.01,134.15,35013
20100901|2010-08-27 03:00,27,134.16,134.26,134.12,134.23,40577
20100901|2010-08-27 03:30,27,134.23,134.36,134.22,134.32,58981
20100901|2010-08-27 04:00,27,134.32,134.54,134.31,134.38,82992
20100901|2010-08-27 04:30,27,134.37,134.39,134.27,134.31,42821
20100901|2010-08-27 05:00,27,134.31,134.43,134.28,134.37,29600
20100901|2010-08-27 05:30,27,134.38,134.41,134.25,134.29,21450
20100901|2010-08-27 06:00,27,134.29,134.32,134.22,134.29,15985
20100901|2010-08-27 06:30,27,134.3,134.39,134.29,134.39,13929
20100901|2010-08-27 07:00,27,134.39,134.5,134.37,134.5,27845
20100901|2010-08-27 07:30,27,134.47,134.47,134.07,134.2,98577
20100901|2010-08-27 08:00,27,134.2,134.29,134.19,134.26,32400
20100901|2010-08-27 08:30,27,134.27,134.42,134.25,134.34,47192
20100901|2010-08-27 09:00,27,134.35,134.49,133.94,134.04,148479
20100901|2010-08-27 09:30,27,134.05,134.05,133.77,133.94,105032
20100901|2010-08-27 10:00,27,133.94,133.95,133.56,133.59,90327
20100901|2010-08-27 10:30,27,133.6,133.61,133.41,133.46,50109
20100901|2010-08-27 11:00,27,133.47,133.53,133.34,133.36,25086
20100901|2010-08-27 11:30,27,133.37,133.52,133.25,133.52,19678
20100901|2010-08-27 12:00,27,133.51,133.53,133.44,133.46,4820
20100901|2010-08-27 12:30,27,133.45,133.5,133.4,133.48,1905
20100901|2010-08-27 13:00,27,133.47,133.52,133.46,133.46,1237
20100901|2010-08-27 13:30,27,133.46,133.47,133.34,133.41,2109
20100901|2010-08-27 14:00,27,133.4,133.4,133.35,133.36,510
20100901|2010-08-27 14:30,27,133.37,133.45,133.35,133.45,931
20100901|2010-08-30 01:00,30,133.48,133.65,133.48,133.64,25469
20100901|2010-08-30 01:30,30,133.64,133.78,133.63,133.76,22616
20100901|2010-08-30 02:00,30,133.76,133.93,133.73,133.87,40788
20100901|2010-08-30 02:30,30,133.88,133.9,133.82,133.88,22947
20100901|2010-08-30 03:00,30,133.88,134,133.87,133.97,22774
20100901|2010-08-30 03:30,30,133.96,133.98,133.9,133.91,12755
20100901|2010-08-30 04:00,30,133.9,133.94,133.85,133.86,23550
20100901|2010-08-30 04:30,30,133.86,133.95,133.85,133.92,15437
20100901|2010-08-30 05:00,30,133.92,133.96,133.91,133.96,7334
20100901|2010-08-30 05:30,30,133.95,134.32,133.95,134.28,52144
20100901|2010-08-30 06:00,30,134.28,134.31,134.19,134.22,21984
20100901|2010-08-30 06:30,30,134.23,134.28,134.17,134.27,12196
20100901|2010-08-30 07:00,30,134.26,134.33,134.24,134.25,19416
20100901|2010-08-30 07:30,30,134.24,134.25,134.15,134.2,25055
20100901|2010-08-30 08:00,30,134.2,134.26,134.14,134.23,13616
20100901|2010-08-30 08:30,30,134.22,134.23,134.12,134.13,17059
20100901|2010-08-30 09:00,30,134.13,134.32,134.12,134.28,22884
20100901|2010-08-30 09:30,30,134.29,134.31,134.17,134.21,21527
20100901|2010-08-30 10:00,30,134.2,134.28,134.17,134.26,14241
20100901|2010-08-30 10:30,30,134.26,134.37,134.25,134.29,13408
20100901|2010-08-30 11:00,30,134.29,134.37,134.27,134.36,5571
20100901|2010-08-30 11:30,30,134.35,134.36,134.25,134.26,3415
20100901|2010-08-30 12:00,30,134.26,134.36,134.22,134.35,1479
20100901|2010-08-30 12:30,30,134.36,134.36,134.27,134.3,927
20100901|2010-08-30 13:00,30,134.29,134.33,134.28,134.31,537
20100901|2010-08-30 13:30,30,134.31,134.34,134.29,134.33,1014
20100901|2010-08-30 14:00,30,134.32,134.39,134.32,134.35,974
20100901|2010-08-30 14:30,30,134.35,134.44,134.34,134.42,2261
20100901|2010-08-31 01:00,31,134.45,134.77,134.41,134.71,51705
20100901|2010-08-31 01:30,31,134.71,134.76,134.61,134.62,29746
20100901|2010-08-31 02:00,31,134.62,134.69,134.41,134.48,55185
20100901|2010-08-31 02:30,31,134.47,134.49,134.35,134.45,38882
20100901|2010-08-31 03:00,31,134.45,134.49,134.41,134.47,23654
20100901|2010-08-31 03:30,31,134.47,134.47,134.41,134.44,18692
20100901|2010-08-31 04:00,31,134.43,134.56,134.42,134.48,27378
20100901|2010-08-31 04:30,31,134.48,134.54,134.46,134.48,19838
20100901|2010-08-31 05:00,31,134.48,134.55,134.45,134.51,15491
20100901|2010-08-31 05:30,31,134.51,134.54,134.47,134.49,14754
20100901|2010-08-31 06:00,31,134.49,134.58,134.49,134.56,15362
20100901|2010-08-31 06:30,31,134.56,134.66,134.54,134.55,23962
20100901|2010-08-31 07:00,31,134.55,134.67,134.53,134.65,24502
20100901|2010-08-31 07:30,31,134.65,134.71,134.62,134.66,39842
20100901|2010-08-31 08:00,31,134.65,134.65,134.46,134.59,48585
20100901|2010-08-31 08:30,31,134.59,134.65,134.49,134.54,53995
20100901|2010-08-31 09:00,31,134.53,134.54,134.38,134.39,85409
20100901|2010-08-31 09:30,31,134.4,134.57,134.37,134.46,59198
20100901|2010-08-31 10:00,31,134.47,134.53,134.36,134.41,61173
20100901|2010-08-31 10:30,31,134.41,134.46,134.37,134.39,22297
20100901|2010-08-31 11:00,31,134.39,134.44,134.37,134.44,10983
20100901|2010-08-31 11:30,31,134.44,134.51,134.4,134.5,9752
20100901|2010-08-31 12:00,31,134.51,134.51,134.45,134.49,4622
20100901|2010-08-31 12:30,31,134.49,134.49,134.43,134.47,1454
20100901|2010-08-31 13:00,31,134.47,134.53,134.41,134.52,1990
20100901|2010-08-31 13:30,31,134.52,134.54,134.46,134.48,1253
20100901|2010-08-31 14:00,31,134.49,134.53,134.47,134.52,834
20100901|2010-08-31 14:30,31,134.51,134.55,134.49,134.54,1609
20100901|2010-09-01 01:00,1,134.12,134.24,134.06,134.17,42209
20100901|2010-09-01 01:30,1,134.17,134.22,134.1,134.21,18352
20100901|2010-09-01 02:00,1,134.22,134.34,134.2,134.27,58194
20100901|2010-09-01 02:30,1,134.28,134.37,134.25,134.25,44723
20100901|2010-09-01 03:00,1,134.25,134.26,134.13,134.24,54405
20100901|2010-09-01 03:30,1,134.23,134.23,133.7,133.74,136591
20100901|2010-09-01 04:00,1,133.74,133.89,133.69,133.85,81850
20100901|2010-09-01 04:30,1,133.85,133.85,133.66,133.75,56415
20100901|2010-09-01 05:00,1,133.74,133.78,133.71,133.78,26631
20100901|2010-09-01 05:30,1,133.78,133.84,133.76,133.81,25758
20100901|2010-09-01 06:00,1,133.81,133.84,133.74,133.84,22874
20100901|2010-09-01 06:30,1,133.83,133.87,133.76,133.78,20463
20100901|2010-09-01 07:00,1,133.78,133.98,133.72,133.72,75333
20100901|2010-09-01 07:30,1,133.72,133.76,133.56,133.7,87509
20100901|2010-09-01 08:00,1,133.7,133.76,133.67,133.72,34069
20100901|2010-09-01 08:30,1,133.72,133.72,133.54,133.57,69953
20100901|2010-09-01 09:00,1,133.57,133.62,133.1,133.25,189327
20100901|2010-09-01 09:30,1,133.24,133.28,133.02,133.2,102420
20100901|2010-09-01 10:00,1,133.2,133.3,133.14,133.26,73931
20100901|2010-09-01 10:30,1,133.26,133.35,133.24,133.29,29715
20100901|2010-09-01 11:00,1,133.3,133.38,133.29,133.36,11065
20100901|2010-09-01 11:30,1,133.36,133.38,133.31,133.36,7971
20100901|2010-09-01 12:00,1,133.35,133.38,133.32,133.33,2974
20100901|2010-09-01 12:30,1,133.33,133.33,133.26,133.29,3006
20100901|2010-09-01 13:00,1,133.28,133.37,133.28,133.33,1226
20100901|2010-09-01 13:30,1,133.33,133.36,133.32,133.33,1385
20100901|2010-09-01 14:00,1,133.32,133.35,133.31,133.34,717
20100901|2010-09-01 14:30,1,133.35,133.35,133.25,133.29,2438
20100901|2010-09-02 01:00,2,133.31,133.4,133.25,133.28,24390
20100901|2010-09-02 01:30,2,133.28,133.37,133.2,133.24,26944
20100901|2010-09-02 02:00,2,133.23,133.35,133.23,133.28,37339
20100901|2010-09-02 02:30,2,133.28,133.43,133.27,133.41,36787
20100901|2010-09-02 03:00,2,133.42,133.42,133.15,133.23,55104
20100901|2010-09-02 03:30,2,133.22,133.25,133.03,133.14,117722
20100901|2010-09-02 04:00,2,133.13,133.25,132.71,132.73,140500
20100901|2010-09-02 04:30,2,132.72,132.87,132.65,132.67,78934
20100901|2010-09-02 05:00,2,132.67,132.9,132.66,132.84,39191
20100901|2010-09-02 05:30,2,132.84,132.95,132.83,132.91,26098
20100901|2010-09-02 06:00,2,132.92,132.93,132.72,132.77,26580
20100901|2010-09-02 06:30,2,132.78,132.91,132.77,132.89,20979
20100901|2010-09-02 07:00,2,132.89,132.95,132.81,132.88,27605
20100901|2010-09-02 07:30,2,132.88,132.94,132.64,132.83,73180
20100901|2010-09-02 08:00,2,132.83,132.88,132.71,132.84,38222
20100901|2010-09-02 08:30,2,132.84,132.9,132.74,132.81,48573
20100901|2010-09-02 09:00,2,132.81,132.81,132.44,132.47,132961
20100901|2010-09-02 09:30,2,132.47,132.67,132.46,132.61,56771
20100901|2010-09-02 10:00,2,132.6,132.78,132.57,132.72,49680
20100901|2010-09-02 10:30,2,132.72,132.73,132.62,132.69,23542
20100901|2010-09-02 11:00,2,132.7,132.7,132.64,132.66,8385
20100901|2010-09-02 11:30,2,132.66,132.7,132.65,132.68,5065
20100901|2010-09-02 12:00,2,132.69,132.71,132.64,132.65,3129
20100901|2010-09-02 12:30,2,132.65,132.66,132.61,132.63,1491
20100901|2010-09-02 13:00,2,132.63,132.63,132.59,132.63,826
20100901|2010-09-02 13:30,2,132.63,132.66,132.61,132.64,984
20100901|2010-09-02 14:00,2,132.65,132.66,132.62,132.64,547
20100901|2010-09-02 14:30,2,132.65,132.65,132.55,132.63,2071
20100901|2010-09-03 01:00,3,132.72,132.75,132.66,132.72,16679
20100901|2010-09-03 01:30,3,132.73,132.82,132.72,132.76,22484
20100901|2010-09-03 02:00,3,132.76,132.76,132.61,132.65,36785
20100901|2010-09-03 02:30,3,132.65,132.66,132.52,132.57,45916
20100901|2010-09-03 03:00,3,132.57,132.68,132.56,132.6,34348
20100901|2010-09-03 03:30,3,132.6,132.62,132.5,132.6,32137
20100901|2010-09-03 04:00,3,132.59,132.61,132.43,132.49,35951
20100901|2010-09-03 04:30,3,132.48,132.57,132.36,132.39,39031
20100901|2010-09-03 05:00,3,132.39,132.5,132.33,132.49,32923
20100901|2010-09-03 05:30,3,132.49,132.57,132.43,132.54,24109
20100901|2010-09-03 06:00,3,132.54,132.56,132.51,132.52,14143
20100901|2010-09-03 06:30,3,132.52,132.52,132.41,132.51,17377
20100901|2010-09-03 07:00,3,132.51,132.62,132.49,132.5,41179
20100901|2010-09-03 07:30,3,132.48,132.48,131.73,131.85,208100
20100901|2010-09-03 08:00,3,131.86,132.01,131.84,131.86,88365
20100901|2010-09-03 08:30,3,131.86,131.94,131.81,131.89,62383
20100901|2010-09-03 09:00,3,131.91,132.18,131.91,132.1,104806
20100901|2010-09-03 09:30,3,132.09,132.2,132.04,132.06,55792
20100901|2010-09-03 10:00,3,132.06,132.06,131.87,131.96,44748
20100901|2010-09-03 10:30,3,131.96,131.97,131.88,131.9,21100
20100901|2010-09-03 11:00,3,131.9,131.94,131.89,131.93,7793
20100901|2010-09-03 11:30,3,131.94,131.94,131.88,131.9,4149
20100901|2010-09-03 12:00,3,131.9,131.99,131.89,131.99,2712
20100901|2010-09-03 12:30,3,131.98,132,131.92,131.94,1000
20100901|2010-09-03 13:00,3,131.95,131.96,131.94,131.96,185
20100901|2010-09-03 13:30,3,131.96,131.99,131.93,131.95,1133
20100901|2010-09-03 14:00,3,131.96,131.96,131.93,131.93,413
20100901|2010-09-03 14:30,3,131.92,131.94,131.91,131.92,735
20100901|2010-09-06 01:00,6,131.9,132.17,131.86,132.15,36131
20100901|2010-09-06 01:30,6,132.16,132.17,132.08,132.13,13763
20100901|2010-09-06 02:00,6,132.12,132.32,132.12,132.25,34514
20100901|2010-09-06 02:30,6,132.25,132.4,132.22,132.23,37042
20100901|2010-09-06 03:00,6,132.23,132.31,132.23,132.29,15214
20100901|2010-09-06 03:30,6,132.29,132.4,132.29,132.35,19776
20100901|2010-09-06 04:00,6,132.36,132.37,132.17,132.2,26553
20100901|2010-09-06 04:30,6,132.2,132.23,132.07,132.12,23562
20100901|2010-09-06 05:00,6,132.11,132.2,132.1,132.18,12427
20100901|2010-09-06 05:30,6,132.19,132.32,132.17,132.27,13328
20100901|2010-09-06 06:00,6,132.27,132.36,132.25,132.34,11626
20100901|2010-09-06 06:30,6,132.35,132.36,132.27,132.33,10295
20100901|2010-09-06 07:00,6,132.32,132.35,132.29,132.3,4898
20100901|2010-09-06 07:30,6,132.3,132.3,132.23,132.27,6004
20100901|2010-09-06 08:00,6,132.27,132.29,132.24,132.29,9631
20100901|2010-09-06 08:30,6,132.3,132.32,132.25,132.28,6374
20100901|2010-09-06 09:00,6,132.28,132.3,132.25,132.25,18785
20100901|2010-09-06 09:30,6,132.25,132.26,132.15,132.16,12741
20100901|2010-09-06 10:00,6,132.16,132.19,132.08,132.08,11258
20100901|2010-09-06 10:30,6,132.08,132.18,132.03,132.15,6364
20100901|2010-09-06 11:00,6,132.15,132.18,132.11,132.14,3040
20100901|2010-09-06 11:30,6,132.16,132.19,132.15,132.18,1792
20100901|2010-09-06 12:00,6,132.17,132.2,132.16,132.19,254
20100901|2010-09-06 12:30,6,132.19,132.21,132.19,132.21,307
20100901|2010-09-06 13:00,6,132.21,132.21,132.2,132.2,12
20100901|2010-09-06 13:30,6,132.2,132.21,132.2,132.2,33
20100901|2010-09-06 14:00,6,132.21,132.22,132.2,132.21,31
20100901|2010-09-06 14:30,6,132.22,132.22,132.14,132.14,308
20100901|2010-09-07 01:00,7,132.26,132.58,132.26,132.57,23514
20100901|2010-09-07 01:30,7,132.56,132.65,132.52,132.54,15782
20100901|2010-09-07 02:00,7,132.54,132.72,132.52,132.69,18183
20100901|2010-09-07 02:30,7,132.71,132.84,132.71,132.78,28603
20100901|2010-09-07 03:00,7,132.77,132.9,132.75,132.84,17998
20100901|2010-09-07 03:30,7,132.84,132.84,132.7,132.7,13295
20100901|2010-09-07 04:00,7,132.7,132.85,132.69,132.84,12937
20100901|2010-09-07 04:30,7,132.83,132.84,132.69,132.81,17320
20100901|2010-09-07 05:00,7,132.82,133.07,132.82,133.01,23025
20100901|2010-09-07 05:30,7,133.01,133.02,132.81,132.87,10325
20100901|2010-09-07 06:00,7,132.87,132.97,132.86,132.96,4573
20100901|2010-09-07 06:30,7,132.96,133.03,132.89,132.9,6643
20100901|2010-09-07 07:00,7,132.89,133.19,132.89,133.13,22850
20100901|2010-09-07 07:30,7,133.13,133.17,133.04,133.17,11137
20100901|2010-09-07 08:00,7,133.16,133.17,133.01,133.08,7335
20100901|2010-09-07 08:30,7,133.08,133.13,132.99,133.11,11571
20100901|2010-09-07 09:00,7,133.1,133.22,133.09,133.16,10427
20100901|2010-09-07 09:30,7,133.16,133.24,133.12,133.17,9538
20100901|2010-09-07 10:00,7,133.17,133.22,133.07,133.07,9028
20100901|2010-09-07 10:30,7,133.07,133.14,133.03,133.12,6019
20100901|2010-09-07 11:00,7,133.12,133.13,133.06,133.1,2002
20100901|2010-09-07 11:30,7,133.1,133.13,133.08,133.08,1348
20100901|2010-09-07 12:00,7,133.09,133.17,133.08,133.17,447
20100901|2010-09-07 12:30,7,133.17,133.17,133.15,133.17,69
20100901|2010-09-07 13:00,7,133.17,133.17,133.16,133.16,230
20100901|2010-09-07 13:30,7,133.17,133.2,133.16,133.2,408
20100901|2010-09-07 14:00,7,133.2,133.24,133.19,133.24,231
20100901|2010-09-07 14:30,7,133.24,133.25,133.21,133.22,346
20100901|2010-09-08 01:00,8,133.25,133.3,133.12,133.16,2718
20100901|2010-09-08 01:30,8,133.16,133.25,133.14,133.21,371
20100901|2010-09-08 02:00,8,133.2,133.2,133.04,133.14,607
20100901|2010-09-08 02:30,8,133.12,133.46,133.12,133.45,1541
20100901|2010-09-08 03:00,8,133.43,133.6,133.41,133.52,1576
20100901|2010-09-08 03:30,8,133.51,133.62,133.43,133.56,1278
20100901|2010-09-08 04:00,8,133.56,133.64,133.55,133.64,387
20100901|2010-09-08 04:30,8,133.65,133.65,133.48,133.53,487
20100901|2010-09-08 05:00,8,133.53,133.55,133.37,133.42,142
20101201|2010-04-27 12:00,27,124.15,124.15,124.15,124.15,1
20101201|2010-05-06 09:30,6,125.15,125.15,125.15,125.15,1
20101201|2010-05-06 10:00,6,125.35,125.35,125.35,125.35,1
20101201|2010-05-06 13:30,6,125.3,125.3,125.3,125.3,2
20101201|2010-05-20 09:00,20,125.82,125.82,125.82,125.82,1
20101201|2010-05-24 07:30,24,126.45,126.45,126.45,126.45,1
20101201|2010-05-25 05:00,25,127.02,127.02,127.02,127.02,1
20101201|2010-05-27 08:00,27,126.26,126.26,126.26,126.26,1
20101201|2010-06-03 12:00,3,126.42,126.42,126.42,126.42,1
20101201|2010-06-03 13:30,3,126.34,126.34,126.34,126.34,1
20101201|2010-06-07 08:00,7,127.75,127.75,127.75,127.75,1
20101201|2010-06-07 13:00,7,127.77,127.77,127.75,127.75,2
20101201|2010-06-08 02:00,8,127.78,127.78,127.78,127.78,3
20101201|2010-06-08 03:00,8,127.92,127.92,127.92,127.92,3
20101201|2010-06-08 09:00,8,128.2,128.2,128.2,128.2,5
20101201|2010-06-08 10:30,8,128.2,128.2,128.2,128.2,5
20101201|2010-06-09 02:00,9,127.96,127.96,127.93,127.93,12
20101201|2010-06-09 02:30,9,127.99,127.99,127.99,127.99,2
20101201|2010-06-09 04:00,9,128.13,128.13,128.13,128.13,2
20101201|2010-06-09 05:30,9,127.93,127.93,127.93,127.93,1
20101201|2010-06-09 06:00,9,127.9,127.9,127.9,127.9,1
20101201|2010-06-09 10:00,9,127.68,127.68,127.68,127.68,1
20101201|2010-06-10 03:30,10,127.55,127.55,127.44,127.44,2
20101201|2010-06-10 04:00,10,127.57,127.57,127.57,127.57,1
20101201|2010-06-10 08:30,10,127.15,127.15,127.15,127.15,1
20101201|2010-06-10 09:00,10,127.2,127.24,127.2,127.24,3
20101201|2010-06-10 12:00,10,127.05,127.05,127.05,127.05,1
20101201|2010-06-10 13:30,10,126.95,126.95,126.95,126.95,7
20101201|2010-06-10 14:30,10,126.86,126.86,126.86,126.86,1
20101201|2010-06-11 03:30,11,127.13,127.13,127.13,127.13,1
20101201|2010-06-11 07:30,11,127.42,127.55,127.42,127.55,2
20101201|2010-06-11 08:00,11,127.56,127.56,127.53,127.53,2
20101201|2010-06-11 10:00,11,127.6,127.6,127.6,127.6,5
20101201|2010-06-11 11:00,11,127.68,127.68,127.68,127.68,1
20101201|2010-06-11 12:30,11,127.74,127.74,127.74,127.74,1
20101201|2010-06-14 01:00,14,127.5,127.5,127.5,127.5,1
20101201|2010-06-14 02:30,14,127.2,127.2,127.2,127.2,1
20101201|2010-06-14 03:00,14,127.24,127.24,127.24,127.24,1
20101201|2010-06-14 04:00,14,127.22,127.22,127.15,127.15,2
20101201|2010-06-14 04:30,14,127,127,127,127,1
20101201|2010-06-14 05:00,14,127,127,127,127,1
20101201|2010-06-14 05:30,14,127.06,127.06,127.06,127.06,5
20101201|2010-06-14 07:30,14,127.03,127.03,127.01,127.01,2
20101201|2010-06-14 08:30,14,127.25,127.25,127.25,127.25,1
20101201|2010-06-14 09:00,14,127.27,127.27,127.27,127.27,3
20101201|2010-06-14 09:30,14,127.18,127.18,127.18,127.18,3
20101201|2010-06-14 10:00,14,127,127,127,127,1
20101201|2010-06-14 13:00,14,127.31,127.31,127.31,127.31,1
20101201|2010-06-14 14:30,14,127.35,127.35,127.35,127.35,1
20101201|2010-06-15 01:00,15,127.4,127.54,127.4,127.54,8
20101201|2010-06-15 02:00,15,127.4,127.4,127.4,127.4,1
20101201|2010-06-15 02:30,15,127.33,127.33,127.33,127.33,3
20101201|2010-06-15 03:00,15,127.19,127.2,127.19,127.2,4
20101201|2010-06-15 03:30,15,127.1,127.1,127.1,127.1,1
20101201|2010-06-15 04:00,15,127,127,126.85,126.85,3
20101201|2010-06-15 04:30,15,126.75,126.75,126.75,126.75,1
20101201|2010-06-15 05:00,15,126.55,126.72,126.55,126.72,2
20101201|2010-06-15 07:00,15,126.81,126.81,126.81,126.81,1
20101201|2010-06-15 14:30,15,126.57,126.57,126.57,126.57,1
20101201|2010-06-16 02:30,16,126.84,126.87,126.84,126.87,2
20101201|2010-06-16 03:00,16,126.97,126.97,126.92,126.93,13
20101201|2010-06-16 03:30,16,126.86,126.86,126.86,126.86,1
20101201|2010-06-16 04:00,16,126.95,126.95,126.95,126.95,1
20101201|2010-06-16 06:30,16,127.03,127.04,127.03,127.04,2
20101201|2010-06-16 07:00,16,127.05,127.05,127.05,127.05,1
20101201|2010-06-16 07:30,16,127.1,127.1,127.1,127.1,1
20101201|2010-06-16 08:30,16,127,127,127,127,4
20101201|2010-06-16 09:00,16,127.01,127.01,127.01,127.01,2
20101201|2010-06-16 10:00,16,126.83,126.83,126.8,126.8,4
20101201|2010-06-17 04:30,17,126.51,126.51,126.5,126.5,2
20101201|2010-06-17 07:30,17,126.77,126.77,126.77,126.77,1
20101201|2010-06-17 08:00,17,126.76,126.77,126.69,126.69,40
20101201|2010-06-17 09:00,17,126.77,126.77,126.77,126.77,1
20101201|2010-06-17 09:30,17,126.94,126.94,126.89,126.89,2
20101201|2010-06-17 12:30,17,126.87,126.87,126.87,126.87,1
20101201|2010-06-18 03:00,18,126.53,126.53,126.53,126.53,1
20101201|2010-06-18 03:30,18,126.6,126.6,126.6,126.6,1
20101201|2010-06-18 04:00,18,126.55,126.65,126.55,126.65,2
20101201|2010-06-18 06:00,18,126.58,126.58,126.58,126.58,1
20101201|2010-06-18 06:30,18,126.58,126.58,126.56,126.56,10
20101201|2010-06-18 08:00,18,126.32,126.32,126.3,126.3,2
20101201|2010-06-18 08:30,18,126.38,126.38,126.2,126.26,8
20101201|2010-06-18 09:30,18,126.23,126.23,126.23,126.23,1
20101201|2010-06-18 11:00,18,126.15,126.15,126.15,126.15,1
20101201|2010-06-21 08:30,21,125.91,125.91,125.91,125.91,1
20101201|2010-06-21 09:00,21,125.81,125.88,125.81,125.88,176
20101201|2010-06-21 09:30,21,125.88,125.88,125.88,125.88,33
20101201|2010-06-21 10:00,21,126,126,125.83,125.83,2
20101201|2010-06-21 11:00,21,125.92,125.92,125.92,125.92,1
20101201|2010-06-21 11:30,21,125.99,125.99,125.99,125.99,1
20101201|2010-06-21 13:30,21,126.04,126.04,126.04,126.04,1
20101201|2010-06-21 14:30,21,126.12,126.12,126.12,126.12,1
20101201|2010-06-22 02:00,22,126.16,126.16,126.16,126.16,1
20101201|2010-06-22 03:00,22,126.11,126.11,126.1,126.1,5
20101201|2010-06-22 03:30,22,126.09,126.09,126.09,126.09,2
20101201|2010-06-22 04:00,22,126.4,126.53,126.4,126.53,13
20101201|2010-06-22 05:00,22,126.57,126.57,126.57,126.57,1
20101201|2010-06-22 06:30,22,126.6,126.62,126.6,126.62,2
20101201|2010-06-22 07:00,22,126.62,126.62,126.62,126.62,1
20101201|2010-06-22 07:30,22,126.55,126.55,126.55,126.55,1
20101201|2010-06-22 08:00,22,126.4,126.4,126.4,126.4,1
20101201|2010-06-22 08:30,22,126.34,126.38,126.28,126.38,5
20101201|2010-06-22 09:00,22,126.54,126.63,126.54,126.62,12
20101201|2010-06-22 09:30,22,126.64,126.64,126.64,126.64,1
20101201|2010-06-22 10:00,22,126.66,126.66,126.66,126.66,1
20101201|2010-06-22 12:00,22,126.61,126.65,126.61,126.65,2
20101201|2010-06-22 14:30,22,126.9,126.9,126.9,126.9,1
20101201|2010-06-23 01:00,23,127.02,127.02,127.02,127.02,1
20101201|2010-06-23 02:30,23,127.06,127.06,127.06,127.06,1
20101201|2010-06-23 09:00,23,127.08,127.15,127.07,127.15,4
20101201|2010-06-23 10:30,23,127.11,127.11,127.08,127.08,3
20101201|2010-06-23 13:30,23,126.99,126.99,126.99,126.99,1
20101201|2010-06-24 02:00,24,127.12,127.3,127.12,127.3,3
20101201|2010-06-24 02:30,24,127.33,127.35,127.3,127.35,13
20101201|2010-06-24 03:00,24,127.35,127.35,127.34,127.34,2
20101201|2010-06-24 03:30,24,127.45,127.45,127.45,127.45,1
20101201|2010-06-24 04:30,24,127.5,127.54,127.49,127.54,3
20101201|2010-06-24 05:00,24,127.4,127.4,127.34,127.34,2
20101201|2010-06-24 05:30,24,127.41,127.41,127.41,127.41,1
20101201|2010-06-24 06:00,24,127.43,127.43,127.43,127.43,1
20101201|2010-06-24 07:00,24,127.5,127.54,127.5,127.53,3
20101201|2010-06-24 07:30,24,127.51,127.51,127.51,127.51,1
20101201|2010-06-24 08:00,24,127.4,127.4,127.4,127.4,1
20101201|2010-06-24 08:30,24,127.42,127.52,127.42,127.51,9
20101201|2010-06-24 10:30,24,127.52,127.52,127.5,127.5,2
20101201|2010-06-24 12:30,24,127.34,127.34,127.34,127.34,1
20101201|2010-06-24 13:00,24,127.34,127.34,127.34,127.34,5
20101201|2010-06-25 01:00,25,127.14,127.4,127.14,127.4,32
20101201|2010-06-25 01:30,25,127.45,127.54,127.45,127.54,2
20101201|2010-06-25 02:30,25,127.52,127.55,127.52,127.55,2
20101201|2010-06-25 03:30,25,127.6,127.6,127.55,127.55,2
20101201|2010-06-25 04:00,25,127.54,127.54,127.5,127.5,2
20101201|2010-06-25 04:30,25,127.52,127.52,127.52,127.52,1
20101201|2010-06-25 05:30,25,127.43,127.43,127.43,127.43,1
20101201|2010-06-25 09:00,25,127.35,127.35,127.35,127.35,1
20101201|2010-06-25 09:30,25,127.58,127.62,127.56,127.56,4
20101201|2010-06-28 07:30,28,127.7,127.7,127.7,127.7,1
20101201|2010-06-28 08:30,28,127.77,127.85,127.77,127.85,4
20101201|2010-06-28 09:00,28,127.87,127.87,127.85,127.85,7
20101201|2010-06-28 09:30,28,127.75,127.75,127.75,127.75,1
20101201|2010-06-28 14:30,28,127.81,127.81,127.81,127.81,1
20101201|2010-06-29 01:00,29,128.07,128.07,128.07,128.07,1
20101201|2010-06-29 01:30,29,128.03,128.03,128.03,128.03,1
20101201|2010-06-29 02:00,29,128.12,128.12,128.12,128.12,1
20101201|2010-06-29 02:30,29,128.12,128.28,128.12,128.28,7
20101201|2010-06-29 03:30,29,128.27,128.27,128.27,128.27,2
20101201|2010-06-29 04:30,29,128.29,128.29,128.29,128.29,2
20101201|2010-06-29 06:00,29,128.19,128.19,128.19,128.19,2
20101201|2010-06-29 14:00,29,128.1,128.1,128.1,128.1,1
20101201|2010-06-30 02:00,30,128.02,128.02,128.01,128.01,3
20101201|2010-06-30 04:00,30,128.09,128.09,127.84,127.84,4
20101201|2010-06-30 08:00,30,128.18,128.18,128.18,128.18,223
20101201|2010-06-30 12:30,30,127.81,127.81,127.8,127.8,6
20101201|2010-06-30 14:30,30,127.96,127.96,127.96,127.96,1
20101201|2010-07-01 01:00,1,128.1,128.1,128.02,128.02,2
20101201|2010-07-01 09:00,1,127.97,127.97,127.95,127.95,4
20101201|2010-07-01 09:30,1,128.03,128.03,128.03,128.03,1
20101201|2010-07-02 01:30,2,128,128.02,128,128.02,2
20101201|2010-07-02 07:00,2,127.91,127.95,127.91,127.95,51
20101201|2010-07-02 07:30,2,127.93,128,127.93,128,47
20101201|2010-07-02 08:00,2,127.76,127.76,127.76,127.76,1
20101201|2010-07-02 09:00,2,127.8,127.8,127.8,127.8,4
20101201|2010-07-02 11:00,2,127.9,127.9,127.9,127.9,1
20101201|2010-07-02 12:00,2,128.02,128.02,128.02,128.02,1
20101201|2010-07-06 02:00,6,128.1,128.1,128,128,3
20101201|2010-07-06 05:30,6,127.62,127.62,127.62,127.62,1
20101201|2010-07-06 06:30,6,127.77,127.77,127.77,127.77,1
20101201|2010-07-06 08:30,6,127.69,127.69,127.69,127.69,1
20101201|2010-07-06 10:30,6,127.76,127.76,127.76,127.76,1
20101201|2010-07-06 11:30,6,127.89,127.89,127.89,127.89,1
20101201|2010-07-06 13:00,6,127.97,127.97,127.97,127.97,1
20101201|2010-07-07 01:30,7,127.96,127.96,127.96,127.96,1
20101201|2010-07-07 02:00,7,127.93,128,127.93,128,2
20101201|2010-07-07 02:30,7,128.01,128.01,128.01,128.01,1
20101201|2010-07-07 06:00,7,127.94,127.94,127.94,127.94,1
20101201|2010-07-07 06:30,7,127.87,127.94,127.87,127.94,2
20101201|2010-07-07 09:30,7,127.72,127.72,127.7,127.7,7
20101201|2010-07-07 10:00,7,127.7,127.7,127.7,127.7,2
20101201|2010-07-07 12:00,7,127.68,127.68,127.68,127.68,1
20101201|2010-07-07 14:00,7,127.64,127.64,127.64,127.64,1
20101201|2010-07-07 14:30,7,127.61,127.61,127.61,127.61,1
20101201|2010-07-08 01:00,8,127.56,127.56,127.49,127.49,6
20101201|2010-07-08 01:30,8,127.41,127.41,127.41,127.41,1
20101201|2010-07-08 03:00,8,127.59,127.6,127.59,127.6,2
20101201|2010-07-08 05:00,8,127.86,127.86,127.86,127.86,1
20101201|2010-07-08 07:00,8,127.62,127.62,127.62,127.62,1
20101201|2010-07-08 07:30,8,127.55,127.55,127.48,127.48,2
20101201|2010-07-08 08:30,8,127.3,127.32,127.3,127.32,6
20101201|2010-07-08 09:30,8,127.26,127.26,127.26,127.26,5
20101201|2010-07-08 10:00,8,127.4,127.4,127.4,127.4,1
20101201|2010-07-08 10:30,8,127.45,127.45,127.45,127.45,1
20101201|2010-07-09 01:00,9,127.29,127.29,127.29,127.29,1
20101201|2010-07-09 01:30,9,127.24,127.24,127.24,127.24,1
20101201|2010-07-09 03:30,9,127.4,127.4,127.38,127.38,2
20101201|2010-07-09 04:30,9,127.03,127.03,127.03,127.03,1
20101201|2010-07-09 07:30,9,127.54,127.54,127.54,127.54,2
20101201|2010-07-09 08:00,9,127.42,127.42,127.42,127.42,1
20101201|2010-07-09 14:00,9,127.33,127.33,127.33,127.33,2
20101201|2010-07-09 14:30,9,127.35,127.35,127.35,127.35,1
20101201|2010-07-12 02:30,12,127.55,127.6,127.55,127.6,3
20101201|2010-07-12 03:00,12,127.62,127.62,127.62,127.62,1
20101201|2010-07-12 04:30,12,127.91,127.91,127.91,127.91,3
20101201|2010-07-12 06:30,12,127.86,127.86,127.86,127.86,1
20101201|2010-07-12 10:00,12,127.89,127.89,127.89,127.89,1
20101201|2010-07-12 11:30,12,127.85,127.85,127.85,127.85,1
20101201|2010-07-12 13:00,12,127.86,127.86,127.86,127.86,1
20101201|2010-07-12 14:30,12,127.78,127.78,127.78,127.78,1
20101201|2010-07-13 01:30,13,127.89,127.89,127.84,127.84,2
20101201|2010-07-13 02:00,13,127.95,127.95,127.95,127.95,2
20101201|2010-07-13 06:00,13,127.6,127.6,127.6,127.6,1
20101201|2010-07-13 07:00,13,127.44,127.44,127.44,127.44,1
20101201|2010-07-13 07:30,13,127.51,127.51,127.51,127.51,1
20101201|2010-07-13 08:00,13,127.48,127.48,127.48,127.48,1
20101201|2010-07-13 08:30,13,127.43,127.47,127.42,127.45,9
20101201|2010-07-13 09:00,13,127.36,127.36,127.36,127.36,1
20101201|2010-07-13 10:00,13,127.43,127.43,127.38,127.38,23
20101201|2010-07-13 11:00,13,127.31,127.31,127.31,127.31,2
20101201|2010-07-13 14:30,13,127.22,127.22,127.22,127.22,3
20101201|2010-07-14 01:00,14,127.18,127.18,127.18,127.18,1
20101201|2010-07-14 03:00,14,127.18,127.18,127.18,127.18,1
20101201|2010-07-14 05:00,14,127.26,127.26,127.26,127.26,1
20101201|2010-07-14 05:30,14,127.39,127.39,127.39,127.39,1
20101201|2010-07-14 06:00,14,127.32,127.32,127.32,127.32,1
20101201|2010-07-14 09:00,14,127.48,127.48,127.48,127.48,1
20101201|2010-07-14 10:00,14,127.18,127.18,127.18,127.18,1
20101201|2010-07-14 13:00,14,127.38,127.38,127.38,127.38,2
20101201|2010-07-14 14:00,14,127.4,127.4,127.4,127.4,1
20101201|2010-07-15 01:00,15,127.56,127.56,127.43,127.45,20
20101201|2010-07-15 01:30,15,127.47,127.47,127.47,127.47,1
20101201|2010-07-15 03:30,15,127.17,127.17,127.17,127.17,1
20101201|2010-07-15 05:30,15,127,127,126.86,126.86,5
20101201|2010-07-15 06:00,15,126.83,126.83,126.83,126.83,6
20101201|2010-07-15 06:30,15,126.8,126.8,126.8,126.8,2
20101201|2010-07-15 07:30,15,126.9,126.96,126.9,126.96,2
20101201|2010-07-15 09:00,15,127.09,127.09,127.09,127.09,1
20101201|2010-07-15 10:00,15,127.31,127.31,127.31,127.31,1
20101201|2010-07-15 10:30,15,127.31,127.31,127.31,127.31,2
20101201|2010-07-15 14:30,15,127.29,127.29,127.29,127.29,1
20101201|2010-07-16 01:00,16,127.29,127.41,127.29,127.41,9
20101201|2010-07-16 02:00,16,127.27,127.27,127.27,127.27,1
20101201|2010-07-16 07:30,16,127.05,127.05,127.01,127.01,2
20101201|2010-07-16 09:30,16,127.65,127.68,127.65,127.68,5
20101201|2010-07-16 10:00,16,127.71,127.87,127.71,127.87,5
20101201|2010-07-16 10:30,16,127.89,127.91,127.89,127.9,3
20101201|2010-07-16 11:00,16,127.88,127.88,127.88,127.88,1
20101201|2010-07-16 12:00,16,127.8,127.8,127.8,127.8,1
20101201|2010-07-19 02:00,19,127.99,127.99,127.99,127.99,5
20101201|2010-07-19 04:00,19,127.62,127.62,127.62,127.62,2
20101201|2010-07-19 05:30,19,127.28,127.28,127.28,127.28,1
20101201|2010-07-19 06:00,19,127.26,127.26,127.26,127.26,1
20101201|2010-07-19 09:00,19,127.48,127.48,127.48,127.48,1
20101201|2010-07-20 02:00,20,127.3,127.3,127.3,127.3,2
20101201|2010-07-20 04:30,20,127.49,127.49,127.49,127.49,1
20101201|2010-07-20 07:30,20,127.41,127.41,127.41,127.41,2
20101201|2010-07-20 08:00,20,127.4,127.4,127.4,127.4,1
20101201|2010-07-20 09:30,20,127.36,127.36,127.36,127.36,1
20101201|2010-07-20 10:00,20,127.46,127.46,127.46,127.46,1
20101201|2010-07-20 12:30,20,127.4,127.4,127.4,127.4,1
20101201|2010-07-20 13:00,20,127.4,127.4,127.4,127.4,1
20101201|2010-07-20 14:00,20,127.34,127.34,127.33,127.33,2
20101201|2010-07-21 01:00,21,127.25,127.25,127.25,127.25,7
20101201|2010-07-21 01:30,21,127.25,127.25,127.25,127.25,1
20101201|2010-07-21 02:30,21,127.26,127.26,127.26,127.26,1
20101201|2010-07-21 04:00,21,127.24,127.24,127.24,127.24,1
20101201|2010-07-21 05:30,21,127.46,127.46,127.46,127.46,1
20101201|2010-07-21 07:30,21,127.39,127.39,127.39,127.39,1
20101201|2010-07-21 09:00,21,127.48,127.48,127.48,127.48,1
20101201|2010-07-21 10:00,21,127.48,127.48,127.48,127.48,6
20101201|2010-07-21 14:30,21,127.75,127.75,127.75,127.75,1
20101201|2010-07-22 01:00,22,127.93,127.93,127.93,127.93,1
20101201|2010-07-22 02:00,22,127.78,127.79,127.78,127.79,2
20101201|2010-07-22 06:30,22,127.32,127.32,127.29,127.29,3
20101201|2010-07-22 07:00,22,127.32,127.32,127.3,127.3,2
20101201|2010-07-22 08:00,22,127.4,127.4,127.4,127.4,1
20101201|2010-07-22 09:00,22,127.25,127.25,127.2,127.2,4
20101201|2010-07-22 09:30,22,127.35,127.35,127.35,127.35,1
20101201|2010-07-22 10:00,22,127.24,127.24,127.24,127.24,1
20101201|2010-07-22 11:30,22,127.23,127.23,127.23,127.23,1
20101201|2010-07-23 02:00,23,127.44,127.44,127.44,127.44,1
20101201|2010-07-23 02:30,23,127.35,127.35,127.35,127.35,1
20101201|2010-07-23 03:00,23,127.27,127.27,127.12,127.12,2
20101201|2010-07-23 03:30,23,127,127,126.84,126.84,4
20101201|2010-07-23 06:30,23,126.87,126.87,126.87,126.87,1
20101201|2010-07-23 07:00,23,126.8,126.8,126.8,126.8,1
20101201|2010-07-23 07:30,23,126.78,126.81,126.78,126.81,6
20101201|2010-07-23 08:30,23,126.86,126.98,126.86,126.98,2
20101201|2010-07-23 09:00,23,126.93,126.93,126.93,126.93,7
20101201|2010-07-23 09:30,23,126.88,126.88,126.88,126.88,6
20101201|2010-07-23 10:00,23,126.81,126.81,126.81,126.81,1
20101201|2010-07-23 11:00,23,126.55,126.55,126.55,126.55,1
20101201|2010-07-23 13:00,23,126.55,126.55,126.55,126.55,2
20101201|2010-07-23 13:30,23,126.41,126.41,126.41,126.41,1
20101201|2010-07-23 14:30,23,126.46,126.46,126.46,126.46,1
20101201|2010-07-26 01:30,26,126.51,126.51,126.51,126.51,1
20101201|2010-07-26 02:00,26,126.72,126.72,126.72,126.72,1
20101201|2010-07-26 08:00,26,126.53,126.53,126.51,126.51,2
20101201|2010-07-26 09:00,26,126.29,126.29,126.29,126.29,1
20101201|2010-07-26 10:00,26,126.19,126.19,126.19,126.19,1
20101201|2010-07-26 10:30,26,126.28,126.28,126.23,126.23,2
20101201|2010-07-27 02:00,27,126.1,126.1,126.1,126.1,2
20101201|2010-07-27 02:30,27,126.1,126.14,126.1,126.14,4
20101201|2010-07-27 03:00,27,126.17,126.17,126.17,126.17,1
20101201|2010-07-27 03:30,27,126.25,126.25,126.25,126.25,5
20101201|2010-07-27 05:30,27,126.33,126.33,126.33,126.33,20
20101201|2010-07-27 06:00,27,126.28,126.28,126.28,126.28,3
20101201|2010-07-27 06:30,27,126.28,126.28,126.28,126.28,1
20101201|2010-07-27 07:00,27,126.22,126.22,126.1,126.1,5
20101201|2010-07-27 07:30,27,126.09,126.12,126.09,126.12,22
20101201|2010-07-27 09:00,27,126.3,126.31,126.24,126.24,5
20101201|2010-07-27 10:30,27,126.15,126.15,126.15,126.15,1
20101201|2010-07-27 14:30,27,126.16,126.16,126.16,126.16,2
20101201|2010-07-28 01:00,28,126.15,126.15,126.14,126.14,2
20101201|2010-07-28 03:30,28,126.12,126.12,126.12,126.12,1
20101201|2010-07-28 04:00,28,126.06,126.06,126.06,126.06,2
20101201|2010-07-28 05:00,28,126.28,126.28,126.27,126.27,2
20101201|2010-07-28 05:30,28,126.32,126.32,126.32,126.32,1
20101201|2010-07-28 07:30,28,126.5,126.5,126.42,126.42,3
20101201|2010-07-28 08:00,28,126.48,126.48,126.48,126.48,1
20101201|2010-07-28 09:00,28,126.42,126.42,126.42,126.42,1
20101201|2010-07-28 14:30,28,126.55,126.55,126.55,126.55,1
20101201|2010-07-29 02:00,29,126.52,126.52,126.52,126.52,1
20101201|2010-07-29 03:00,29,126.39,126.41,126.39,126.41,2
20101201|2010-07-29 03:30,29,126.42,126.51,126.42,126.51,2
20101201|2010-07-29 05:00,29,126.44,126.44,126.44,126.44,1
20101201|2010-07-29 05:30,29,126.55,126.55,126.55,126.55,1
20101201|2010-07-29 06:00,29,126.6,126.6,126.6,126.6,1
20101201|2010-07-29 06:30,29,126.56,126.56,126.56,126.56,1
20101201|2010-07-29 07:00,29,126.61,126.61,126.6,126.6,2
20101201|2010-07-29 07:30,29,126.55,126.55,126.55,126.55,1
20101201|2010-07-29 08:00,29,126.47,126.47,126.46,126.46,3
20101201|2010-07-29 09:30,29,126.59,126.59,126.52,126.52,208
20101201|2010-07-29 10:30,29,126.7,126.7,126.67,126.67,2
20101201|2010-07-29 11:30,29,126.8,126.8,126.8,126.8,2
20101201|2010-07-29 14:30,29,126.7,126.7,126.7,126.7,2
20101201|2010-07-30 01:00,30,126.93,126.93,126.93,126.93,1
20101201|2010-07-30 01:30,30,126.88,126.88,126.87,126.87,2
20101201|2010-07-30 02:00,30,126.82,126.88,126.82,126.88,2
20101201|2010-07-30 02:30,30,126.9,126.9,126.9,126.9,1
20101201|2010-07-30 03:30,30,126.96,126.96,126.96,126.96,1
20101201|2010-07-30 04:00,30,126.96,127.04,126.96,127.04,2
20101201|2010-07-30 05:30,30,126.99,126.99,126.99,126.99,4
20101201|2010-07-30 07:00,30,126.92,126.92,126.92,126.92,1
20101201|2010-07-30 07:30,30,127.04,127.13,127.04,127.13,10
20101201|2010-07-30 08:00,30,127.13,127.17,127.13,127.17,11
20101201|2010-07-30 08:30,30,127.19,127.19,127.19,127.19,1
20101201|2010-07-30 09:00,30,127,127,127,127,1
20101201|2010-07-30 09:30,30,127.1,127.1,127.1,127.1,1
20101201|2010-07-30 10:00,30,127.17,127.17,127.17,127.17,1
20101201|2010-08-02 01:00,2,126.95,126.95,126.95,126.95,10
20101201|2010-08-02 01:30,2,127,127,127,127,1
20101201|2010-08-02 02:30,2,126.95,126.95,126.95,126.95,1
20101201|2010-08-02 03:00,2,126.82,126.82,126.82,126.82,1
20101201|2010-08-02 03:30,2,126.77,126.77,126.74,126.74,4
20101201|2010-08-02 04:00,2,126.79,126.79,126.79,126.79,8
20101201|2010-08-02 05:00,2,126.78,126.78,126.78,126.78,1
20101201|2010-08-02 07:30,2,126.78,126.78,126.78,126.78,5
20101201|2010-08-02 09:00,2,126.66,126.66,126.66,126.66,1
20101201|2010-08-02 10:00,2,126.79,126.79,126.79,126.79,1
20101201|2010-08-03 01:00,3,127,127.05,127,127.05,2
20101201|2010-08-03 03:00,3,127.01,127.01,127.01,127.01,1
20101201|2010-08-03 03:30,3,127.05,127.05,127.05,127.05,1
20101201|2010-08-03 04:30,3,127.06,127.06,127.06,127.06,9
20101201|2010-08-03 05:00,3,127.06,127.06,127.06,127.06,38
20101201|2010-08-03 06:00,3,127.2,127.3,127.2,127.3,5
20101201|2010-08-03 07:00,3,127.42,127.5,127.41,127.5,195
20101201|2010-08-03 07:30,3,127.55,127.55,127.51,127.51,370
20101201|2010-08-03 08:00,3,127.42,127.42,127.42,127.42,1
20101201|2010-08-03 09:00,3,127.66,127.67,127.63,127.63,4
20101201|2010-08-03 09:30,3,127.71,127.72,127.68,127.68,5
20101201|2010-08-03 10:00,3,127.67,127.67,127.67,127.67,1
20101201|2010-08-03 10:30,3,127.76,127.76,127.75,127.75,73
20101201|2010-08-03 11:00,3,127.81,127.88,127.81,127.85,7
20101201|2010-08-03 13:30,3,127.72,127.72,127.72,127.72,5
20101201|2010-08-04 01:00,4,127.78,127.79,127.78,127.79,3
20101201|2010-08-04 01:30,4,127.77,127.77,127.77,127.77,1
20101201|2010-08-04 02:00,4,127.72,127.72,127.71,127.71,2
20101201|2010-08-04 03:00,4,127.9,127.91,127.9,127.91,4
20101201|2010-08-04 03:30,4,127.96,128.03,127.96,128,4
20101201|2010-08-04 04:00,4,127.95,127.96,127.95,127.96,7
20101201|2010-08-04 05:00,4,127.96,127.96,127.96,127.96,1
20101201|2010-08-04 06:00,4,127.93,127.93,127.93,127.93,1
20101201|2010-08-04 07:00,4,127.96,127.96,127.93,127.93,2
20101201|2010-08-04 07:30,4,127.8,127.8,127.8,127.8,1
20101201|2010-08-04 08:00,4,127.8,127.84,127.8,127.84,2
20101201|2010-08-04 09:00,4,127.78,127.82,127.78,127.82,3
20101201|2010-08-04 09:30,4,127.79,127.79,127.79,127.79,1
20101201|2010-08-04 10:30,4,127.8,127.8,127.8,127.8,1
20101201|2010-08-05 01:00,5,127.81,127.81,127.81,127.81,1
20101201|2010-08-05 02:00,5,127.78,127.78,127.78,127.78,2
20101201|2010-08-05 03:30,5,127.8,127.8,127.8,127.8,1
20101201|2010-08-05 07:30,5,127.87,127.87,127.87,127.87,2
20101201|2010-08-05 08:00,5,127.88,128.07,127.88,128.07,20
20101201|2010-08-05 08:30,5,128.06,128.09,127.99,128.02,17
20101201|2010-08-05 09:30,5,128.08,128.1,128.08,128.1,6
20101201|2010-08-05 10:00,5,128.17,128.22,128.17,128.21,28
20101201|2010-08-05 10:30,5,128.25,128.25,128.25,128.25,2
20101201|2010-08-05 11:00,5,128.3,128.3,128.3,128.3,11
20101201|2010-08-06 01:00,6,128.16,128.18,128.16,128.18,2
20101201|2010-08-06 01:30,6,128.16,128.16,128.15,128.15,11
20101201|2010-08-06 02:00,6,128.15,128.15,128.15,128.15,1
20101201|2010-08-06 02:30,6,128.07,128.08,128.07,128.08,12
20101201|2010-08-06 03:00,6,128.05,128.05,128.05,128.05,1
20101201|2010-08-06 03:30,6,128.07,128.07,128.07,128.07,1
20101201|2010-08-06 04:00,6,128.1,128.1,128.1,128.1,1
20101201|2010-08-06 05:00,6,128.11,128.11,128.11,128.11,2
20101201|2010-08-06 07:30,6,128.46,128.57,128.43,128.43,247
20101201|2010-08-06 08:00,6,128.56,128.56,128.53,128.56,4
20101201|2010-08-06 08:30,6,128.6,128.6,128.47,128.47,4
20101201|2010-08-06 09:00,6,128.46,128.46,128.44,128.44,4
20101201|2010-08-06 09:30,6,128.55,128.66,128.55,128.64,29
20101201|2010-08-06 10:00,6,128.6,128.67,128.6,128.66,5
20101201|2010-08-06 10:30,6,128.72,128.72,128.72,128.72,1
20101201|2010-08-06 11:00,6,128.72,128.72,128.7,128.7,8
20101201|2010-08-06 13:00,6,128.7,128.71,128.67,128.71,21
20101201|2010-08-06 13:30,6,128.67,128.67,128.67,128.67,1
20101201|2010-08-06 14:00,6,128.7,128.7,128.7,128.7,1
20101201|2010-08-06 14:30,6,128.71,128.71,128.71,128.71,2
20101201|2010-08-09 01:30,9,128.61,128.68,128.6,128.64,10
20101201|2010-08-09 02:30,9,128.63,128.63,128.6,128.6,3
20101201|2010-08-09 05:30,9,128.62,128.62,128.62,128.62,1
20101201|2010-08-09 07:00,9,128.63,128.63,128.63,128.63,1
20101201|2010-08-09 08:00,9,128.57,128.57,128.57,128.57,1
20101201|2010-08-09 08:30,9,128.64,128.65,128.64,128.65,7
20101201|2010-08-09 09:00,9,128.64,128.64,128.59,128.59,5
20101201|2010-08-09 11:30,9,128.62,128.62,128.62,128.62,1
20101201|2010-08-09 12:00,9,128.6,128.6,128.6,128.6,1
20101201|2010-08-10 01:00,10,128.62,128.65,128.62,128.65,2
20101201|2010-08-10 01:30,10,128.57,128.57,128.57,128.57,3
20101201|2010-08-10 02:30,10,128.61,128.61,128.6,128.6,4
20101201|2010-08-10 03:00,10,128.64,128.64,128.58,128.58,5
20101201|2010-08-10 03:30,10,128.56,128.56,128.56,128.56,1
20101201|2010-08-10 04:30,10,128.44,128.44,128.44,128.44,1
20101201|2010-08-10 05:00,10,128.41,128.44,128.41,128.44,6
20101201|2010-08-10 06:00,10,128.49,128.49,128.49,128.49,1
20101201|2010-08-10 06:30,10,128.5,128.5,128.5,128.5,1
20101201|2010-08-10 07:00,10,128.55,128.6,128.55,128.6,4
20101201|2010-08-10 08:00,10,128.47,128.47,128.43,128.43,5
20101201|2010-08-10 08:30,10,128.47,128.51,128.47,128.5,5
20101201|2010-08-10 09:00,10,128.5,128.5,128.5,128.5,1
20101201|2010-08-10 09:30,10,128.56,128.56,128.55,128.55,6
20101201|2010-08-10 10:30,10,128.54,128.54,128.54,128.54,1
20101201|2010-08-10 12:00,10,128.6,128.6,128.6,128.6,1
20101201|2010-08-10 12:30,10,128.65,128.65,128.65,128.65,1
20101201|2010-08-10 13:00,10,128.66,129.07,128.66,129.07,18
20101201|2010-08-10 13:30,10,129.05,129.1,128.98,129.08,5
20101201|2010-08-10 14:00,10,129.1,129.1,129.1,129.1,1
20101201|2010-08-10 14:30,10,129.08,129.08,129.08,129.08,1
20101201|2010-08-11 01:00,11,129.12,129.12,129.01,129.01,13
20101201|2010-08-11 01:30,11,129.09,129.09,129.09,129.09,6
20101201|2010-08-11 02:00,11,129.06,129.19,129.06,129.12,8
20101201|2010-08-11 02:30,11,129.04,129.04,129.03,129.03,6
20101201|2010-08-11 03:00,11,129.05,129.05,129.05,129.05,8
20101201|2010-08-11 03:30,11,129.05,129.05,129.05,129.05,1
20101201|2010-08-11 04:00,11,129.04,129.05,129.04,129.05,2
20101201|2010-08-11 04:30,11,129.14,129.23,129.14,129.23,16
20101201|2010-08-11 05:00,11,129.27,129.32,129.27,129.32,4
20101201|2010-08-11 05:30,11,129.34,129.34,129.29,129.3,39
20101201|2010-08-11 06:00,11,129.29,129.31,129.29,129.31,15
20101201|2010-08-11 07:00,11,129.29,129.29,129.27,129.27,3
20101201|2010-08-11 07:30,11,129.3,129.47,129.3,129.47,49
20101201|2010-08-11 08:00,11,129.47,129.51,129.47,129.51,2
20101201|2010-08-11 08:30,11,129.49,129.59,129.49,129.58,143
20101201|2010-08-11 09:30,11,129.6,129.78,129.6,129.78,48
20101201|2010-08-11 10:00,11,129.75,129.75,129.72,129.75,14
20101201|2010-08-11 10:30,11,129.71,129.71,129.66,129.66,41
20101201|2010-08-11 11:00,11,129.66,129.66,129.64,129.64,11
20101201|2010-08-11 11:30,11,129.68,129.7,129.68,129.68,94
20101201|2010-08-11 12:30,11,129.7,129.7,129.7,129.7,1
20101201|2010-08-11 13:30,11,129.7,129.7,129.7,129.7,1
20101201|2010-08-11 14:30,11,129.7,129.7,129.7,129.7,1
20101201|2010-08-12 01:00,12,129.58,129.65,129.58,129.63,10
20101201|2010-08-12 01:30,12,129.6,129.6,129.6,129.6,1
20101201|2010-08-12 02:00,12,129.56,129.56,129.54,129.54,6
20101201|2010-08-12 03:00,12,129.53,129.53,129.53,129.53,5
20101201|2010-08-12 04:00,12,129.61,129.61,129.61,129.61,1
20101201|2010-08-12 04:30,12,129.64,129.7,129.64,129.7,2
20101201|2010-08-12 06:30,12,129.69,129.69,129.69,129.69,1
20101201|2010-08-12 07:30,12,129.72,129.9,129.72,129.9,7
20101201|2010-08-12 08:00,12,129.84,129.88,129.83,129.83,27
20101201|2010-08-12 08:30,12,129.78,129.78,129.76,129.76,32
20101201|2010-08-12 09:00,12,129.73,129.78,129.72,129.78,34
20101201|2010-08-12 09:30,12,129.79,129.79,129.71,129.73,36
20101201|2010-08-12 10:00,12,129.79,129.79,129.72,129.72,3
20101201|2010-08-12 10:30,12,129.72,129.72,129.72,129.72,1
20101201|2010-08-12 11:00,12,129.7,129.7,129.7,129.7,1
20101201|2010-08-12 12:00,12,129.65,129.7,129.65,129.7,2
20101201|2010-08-12 13:30,12,129.63,129.63,129.63,129.63,1
20101201|2010-08-12 14:30,12,129.64,129.64,129.64,129.64,6
20101201|2010-08-13 01:00,13,129.52,129.56,129.51,129.52,26
20101201|2010-08-13 01:30,13,129.55,129.64,129.55,129.64,15
20101201|2010-08-13 02:00,13,129.55,129.63,129.55,129.58,32
20101201|2010-08-13 02:30,13,129.56,129.58,129.56,129.57,84
20101201|2010-08-13 03:00,13,129.58,129.59,129.58,129.59,25
20101201|2010-08-13 03:30,13,129.56,129.56,129.55,129.55,3
20101201|2010-08-13 04:00,13,129.63,129.65,129.63,129.65,2
20101201|2010-08-13 04:30,13,129.66,129.8,129.66,129.8,44
20101201|2010-08-13 05:00,13,129.79,129.79,129.78,129.78,2
20101201|2010-08-13 05:30,13,129.88,129.9,129.85,129.9,15
20101201|2010-08-13 06:30,13,129.8,129.8,129.8,129.8,1
20101201|2010-08-13 07:00,13,129.84,129.84,129.84,129.84,41
20101201|2010-08-13 07:30,13,129.82,129.82,129.73,129.78,26
20101201|2010-08-13 08:00,13,129.78,129.9,129.78,129.9,35
20101201|2010-08-13 08:30,13,129.92,129.98,129.91,129.91,17
20101201|2010-08-13 09:00,13,129.98,130.01,129.98,130.01,5
20101201|2010-08-13 09:30,13,130.01,130.05,129.99,130.05,112
20101201|2010-08-13 10:00,13,130,130.01,130,130,25
20101201|2010-08-13 11:30,13,130,130,130,130,3
20101201|2010-08-13 13:30,13,130.05,130.05,130.05,130.05,1
20101201|2010-08-16 01:00,16,130.05,130.07,130,130,108
20101201|2010-08-16 01:30,16,130.01,130.01,129.95,129.95,187
20101201|2010-08-16 02:00,16,129.96,129.96,129.92,129.92,6
20101201|2010-08-16 02:30,16,129.96,130,129.96,130,7
20101201|2010-08-16 03:00,16,130,130.26,130,130.26,218
20101201|2010-08-16 03:30,16,130.3,130.37,130.24,130.32,358
20101201|2010-08-16 04:00,16,130.31,130.4,130.28,130.31,256
20101201|2010-08-16 04:30,16,130.32,130.36,130.3,130.36,299
20101201|2010-08-16 05:00,16,130.32,130.32,130.3,130.3,192
20101201|2010-08-16 05:30,16,130.27,130.32,130.25,130.32,58
20101201|2010-08-16 06:00,16,130.33,130.34,130.32,130.33,4
20101201|2010-08-16 06:30,16,130.37,130.41,130.32,130.32,378
20101201|2010-08-16 07:00,16,130.33,130.37,130.29,130.3,428
20101201|2010-08-16 07:30,16,130.33,130.33,130.33,130.33,1
20101201|2010-08-16 08:00,16,130.33,130.56,130.33,130.56,654
20101201|2010-08-16 08:30,16,130.52,130.64,130.52,130.62,240
20101201|2010-08-16 09:00,16,130.66,130.66,130.59,130.59,126
20101201|2010-08-16 09:30,16,130.61,130.61,130.53,130.59,327
20101201|2010-08-16 10:00,16,130.61,130.63,130.6,130.63,19
20101201|2010-08-16 11:00,16,130.62,130.62,130.62,130.62,25
20101201|2010-08-16 11:30,16,130.66,130.69,130.66,130.69,7
20101201|2010-08-16 12:00,16,130.65,130.65,130.65,130.65,4
20101201|2010-08-16 12:30,16,130.65,130.65,130.65,130.65,1
20101201|2010-08-16 13:00,16,130.75,130.81,130.75,130.81,2
20101201|2010-08-16 13:30,16,130.8,130.8,130.8,130.8,5
20101201|2010-08-16 14:00,16,130.81,130.81,130.81,130.81,1
20101201|2010-08-16 14:30,16,130.78,130.79,130.78,130.79,6
20101201|2010-08-17 01:00,17,130.62,130.64,130.59,130.64,104
20101201|2010-08-17 01:30,17,130.6,130.63,130.58,130.63,377
20101201|2010-08-17 02:00,17,130.66,130.66,130.49,130.49,771
20101201|2010-08-17 02:30,17,130.44,130.46,130.35,130.35,46
20101201|2010-08-17 03:00,17,130.35,130.44,130.35,130.44,406
20101201|2010-08-17 03:30,17,130.41,130.41,130.31,130.31,300
20101201|2010-08-17 04:00,17,130.32,130.4,130.18,130.18,813
20101201|2010-08-17 05:00,17,130.38,130.38,130.28,130.3,1001
20101201|2010-08-17 05:30,17,130.29,130.34,130.29,130.34,51
20101201|2010-08-17 06:30,17,130.35,130.35,130.34,130.34,12
20101201|2010-08-17 07:00,17,130.33,130.35,130.33,130.35,250
20101201|2010-08-17 07:30,17,130.38,130.38,130.38,130.38,2
20101201|2010-08-17 08:00,17,130.4,130.4,130.23,130.25,4
20101201|2010-08-17 08:30,17,130.31,130.31,130.29,130.29,11
20101201|2010-08-17 09:00,17,130.3,130.3,130.2,130.2,10
20101201|2010-08-17 09:30,17,130.2,130.2,130.2,130.2,9
20101201|2010-08-17 10:00,17,130.25,130.25,130.25,130.25,1
20101201|2010-08-17 10:30,17,130.27,130.27,130.27,130.27,2
20101201|2010-08-17 11:00,17,130.3,130.3,130.3,130.3,20
20101201|2010-08-17 11:30,17,130.31,130.31,130.31,130.31,1
20101201|2010-08-17 12:00,17,130.22,130.22,130.22,130.22,1
20101201|2010-08-17 12:30,17,130.2,130.23,130.2,130.23,7
20101201|2010-08-17 13:30,17,130.23,130.23,130.23,130.23,1
20101201|2010-08-17 14:00,17,130.27,130.27,130.27,130.27,1
20101201|2010-08-18 01:00,18,130.18,130.3,130.18,130.3,588
20101201|2010-08-18 01:30,18,130.31,130.31,130.31,130.31,4
20101201|2010-08-18 02:00,18,130.35,130.35,130.35,130.35,45
20101201|2010-08-18 02:30,18,130.4,130.55,130.39,130.52,716
20101201|2010-08-18 03:00,18,130.5,130.5,130.47,130.47,132
20101201|2010-08-18 03:30,18,130.47,130.47,130.45,130.45,272
20101201|2010-08-18 04:00,18,130.41,130.55,130.41,130.55,407
20101201|2010-08-18 04:30,18,130.46,130.46,130.46,130.46,400
20101201|2010-08-18 05:00,18,130.52,130.52,130.51,130.51,2
20101201|2010-08-18 05:30,18,130.6,130.62,130.6,130.62,108
20101201|2010-08-18 06:00,18,130.67,130.67,130.67,130.67,10
20101201|2010-08-18 06:30,18,130.68,130.68,130.65,130.65,7
20101201|2010-08-18 07:00,18,130.7,130.72,130.7,130.72,22
20101201|2010-08-18 08:30,18,130.7,130.83,130.7,130.83,170
20101201|2010-08-18 09:00,18,130.77,130.77,130.76,130.76,26
20101201|2010-08-18 09:30,18,130.7,130.72,130.7,130.72,6
20101201|2010-08-18 10:00,18,130.71,130.71,130.68,130.68,17
20101201|2010-08-18 10:30,18,130.68,130.69,130.68,130.68,6
20101201|2010-08-18 11:30,18,130.68,130.68,130.68,130.68,1
20101201|2010-08-18 12:00,18,130.65,130.65,130.65,130.65,2
20101201|2010-08-18 12:30,18,130.65,130.65,130.63,130.63,4
20101201|2010-08-18 13:30,18,130.61,130.61,130.61,130.61,1
20101201|2010-08-18 14:30,18,130.6,130.61,130.6,130.61,11
20101201|2010-08-19 01:00,19,130.72,130.72,130.47,130.47,29
20101201|2010-08-19 01:30,19,130.48,130.48,130.48,130.48,1
20101201|2010-08-19 02:00,19,130.47,130.52,130.39,130.52,25
20101201|2010-08-19 02:30,19,130.56,130.56,130.56,130.56,7
20101201|2010-08-19 03:00,19,130.55,130.65,130.53,130.65,4
20101201|2010-08-19 03:30,19,130.56,130.56,130.56,130.56,95
20101201|2010-08-19 04:00,19,130.6,130.62,130.57,130.57,61
20101201|2010-08-19 04:30,19,130.53,130.53,130.49,130.49,4
20101201|2010-08-19 05:00,19,130.42,130.46,130.35,130.46,15
20101201|2010-08-19 05:30,19,130.39,130.39,130.39,130.39,1
20101201|2010-08-19 06:00,19,130.37,130.39,130.36,130.39,52
20101201|2010-08-19 06:30,19,130.4,130.46,130.4,130.46,4
20101201|2010-08-19 07:00,19,130.41,130.41,130.41,130.41,1
20101201|2010-08-19 07:30,19,130.56,130.63,130.55,130.63,91
20101201|2010-08-19 08:00,19,130.56,130.56,130.56,130.56,1
20101201|2010-08-19 08:30,19,130.57,130.57,130.57,130.57,1
20101201|2010-08-19 09:00,19,130.89,131.04,130.89,131.02,233
20101201|2010-08-19 09:30,19,131.01,131.08,131.01,131.05,17
20101201|2010-08-19 10:00,19,131.02,131.04,130.99,130.99,58
20101201|2010-08-19 10:30,19,131.1,131.12,131.1,131.12,4
20101201|2010-08-19 11:00,19,131.1,131.1,131.05,131.05,4
20101201|2010-08-19 11:30,19,131.1,131.1,131.1,131.1,3
20101201|2010-08-19 12:00,19,131.11,131.14,131.11,131.12,7
20101201|2010-08-19 12:30,19,131.12,131.12,131.12,131.12,1
20101201|2010-08-19 13:30,19,131.05,131.05,131.05,131.05,2
20101201|2010-08-20 01:00,20,130.99,131.02,130.98,130.98,17
20101201|2010-08-20 01:30,20,131.06,131.06,131.06,131.06,1
20101201|2010-08-20 02:00,20,130.94,130.97,130.94,130.95,16
20101201|2010-08-20 02:30,20,131.01,131.01,130.96,130.96,12
20101201|2010-08-20 03:00,20,130.95,131.1,130.95,131.1,192
20101201|2010-08-20 03:30,20,131.18,131.2,131.13,131.2,23
20101201|2010-08-20 04:00,20,131.16,131.2,131.15,131.19,46
20101201|2010-08-20 04:30,20,131.2,131.37,131.2,131.32,93
20101201|2010-08-20 05:00,20,131.33,131.46,131.31,131.46,81
20101201|2010-08-20 05:30,20,131.42,131.5,131.4,131.5,35
20101201|2010-08-20 06:00,20,131.54,131.54,131.43,131.43,10
20101201|2010-08-20 06:30,20,131.45,131.45,131.45,131.45,8
20101201|2010-08-20 07:00,20,131.39,131.39,131.37,131.37,3
20101201|2010-08-20 07:30,20,131.39,131.39,131.28,131.28,3
20101201|2010-08-20 08:00,20,131.26,131.37,131.26,131.32,6
20101201|2010-08-20 08:30,20,131.32,131.35,131.27,131.35,5
20101201|2010-08-20 09:30,20,131.3,131.3,131.3,131.3,1
20101201|2010-08-20 10:00,20,131.39,131.46,131.39,131.46,188
20101201|2010-08-20 10:30,20,131.46,131.46,131.46,131.46,4
20101201|2010-08-20 11:00,20,131.47,131.47,131.46,131.46,26
20101201|2010-08-20 12:00,20,131.47,131.47,131.47,131.47,5
20101201|2010-08-20 12:30,20,131.42,131.42,131.42,131.42,1
20101201|2010-08-20 13:00,20,131.4,131.4,131.4,131.4,4
20101201|2010-08-20 14:30,20,131.3,131.3,131.28,131.28,15
20101201|2010-08-23 01:00,23,131.26,131.26,131.17,131.17,27
20101201|2010-08-23 01:30,23,131.21,131.24,131.21,131.24,198
20101201|2010-08-23 02:00,23,131.24,131.32,131.24,131.32,498
20101201|2010-08-23 02:30,23,131.27,131.27,131.19,131.19,56
20101201|2010-08-23 03:00,23,131.18,131.18,131.18,131.18,285
20101201|2010-08-23 03:30,23,131.21,131.21,131.19,131.19,105
20101201|2010-08-23 04:00,23,131.2,131.22,131.2,131.22,28
20101201|2010-08-23 04:30,23,131.22,131.29,131.22,131.29,55
20101201|2010-08-23 05:00,23,131.26,131.26,131.26,131.26,1
20101201|2010-08-23 05:30,23,131.3,131.3,131.3,131.3,120
20101201|2010-08-23 06:00,23,131.24,131.27,131.22,131.27,121
20101201|2010-08-23 06:30,23,131.27,131.27,131.23,131.23,3
20101201|2010-08-23 07:00,23,131.19,131.25,131.19,131.25,35
20101201|2010-08-23 07:30,23,131.2,131.2,131.2,131.2,76
20101201|2010-08-23 08:00,23,131.28,131.28,131.26,131.26,4
20101201|2010-08-23 08:30,23,131.26,131.26,131.14,131.2,73
20101201|2010-08-23 09:00,23,131.2,131.22,131.17,131.18,65
20101201|2010-08-23 09:30,23,131.23,131.3,131.23,131.3,237
20101201|2010-08-23 10:00,23,131.32,131.32,131.28,131.31,11
20101201|2010-08-23 10:30,23,131.3,131.3,131.3,131.3,1
20101201|2010-08-23 12:30,23,131.28,131.28,131.28,131.28,12
20101201|2010-08-23 13:30,23,131.27,131.27,131.27,131.27,5
20101201|2010-08-23 14:30,23,131.38,131.39,131.38,131.38,15
20101201|2010-08-24 01:00,24,131.43,131.47,131.4,131.47,24
20101201|2010-08-24 01:30,24,131.48,131.55,131.45,131.55,142
20101201|2010-08-24 02:00,24,131.53,131.65,131.53,131.65,36
20101201|2010-08-24 02:30,24,131.66,131.8,131.66,131.8,61
20101201|2010-08-24 03:00,24,131.84,131.84,131.73,131.73,154
20101201|2010-08-24 03:30,24,131.79,131.81,131.7,131.7,322
20101201|2010-08-24 04:00,24,131.69,131.8,131.69,131.8,288
20101201|2010-08-24 04:30,24,131.83,131.83,131.8,131.8,6
20101201|2010-08-24 05:00,24,131.77,131.8,131.77,131.8,13
20101201|2010-08-24 05:30,24,131.84,131.84,131.79,131.79,121
20101201|2010-08-24 06:00,24,131.87,131.9,131.87,131.9,4
20101201|2010-08-24 06:30,24,131.91,132.02,131.91,132.01,230
20101201|2010-08-24 07:00,24,132.05,132.32,132.03,132.32,336
20101201|2010-08-24 07:30,24,132.29,132.29,132.19,132.24,320
20101201|2010-08-24 08:00,24,132.19,132.31,132.19,132.28,26
20101201|2010-08-24 08:30,24,132.24,132.44,132.24,132.4,342
20101201|2010-08-24 09:00,24,132.5,132.81,132.45,132.48,219
20101201|2010-08-24 09:30,24,132.48,132.48,132.29,132.29,343
20101201|2010-08-24 10:00,24,132.3,132.43,132.3,132.4,19
20101201|2010-08-24 10:30,24,132.3,132.32,132.3,132.32,23
20101201|2010-08-24 11:00,24,132.3,132.32,132.29,132.32,26
20101201|2010-08-24 11:30,24,132.29,132.29,132.29,132.29,1
20101201|2010-08-24 12:00,24,132.28,132.28,132.28,132.28,1
20101201|2010-08-24 12:30,24,132.4,132.4,132.4,132.4,5
20101201|2010-08-24 13:00,24,132.4,132.4,132.4,132.4,2
20101201|2010-08-24 13:30,24,132.35,132.35,132.32,132.32,10
20101201|2010-08-24 14:30,24,132.35,132.35,132.35,132.35,15
20101201|2010-08-25 01:00,25,132.28,132.37,132.28,132.37,26
20101201|2010-08-25 01:30,25,132.42,132.42,132.27,132.27,210
20101201|2010-08-25 02:00,25,132.26,132.31,132.25,132.25,36
20101201|2010-08-25 02:30,25,132.27,132.32,132.16,132.16,226
20101201|2010-08-25 03:00,25,132.15,132.2,132.07,132.2,1012
20101201|2010-08-25 03:30,25,132.18,132.42,132.17,132.42,46
20101201|2010-08-25 04:00,25,132.37,132.42,132.3,132.41,811
20101201|2010-08-25 04:30,25,132.38,132.65,132.36,132.63,296
20101201|2010-08-25 05:00,25,132.57,132.64,132.52,132.57,9
20101201|2010-08-25 05:30,25,132.58,132.58,132.48,132.49,44
20101201|2010-08-25 06:00,25,132.48,132.61,132.48,132.61,5
20101201|2010-08-25 06:30,25,132.6,132.63,132.6,132.62,34
20101201|2010-08-25 07:00,25,132.64,132.97,132.64,132.88,729
20101201|2010-08-25 07:30,25,132.99,133.25,132.99,133.14,397
20101201|2010-08-25 08:00,25,133.15,133.15,132.91,132.93,345
20101201|2010-08-25 08:30,25,132.98,133.06,132.9,133.06,299
20101201|2010-08-25 09:00,25,133.01,133.01,132.67,132.7,216
20101201|2010-08-25 09:30,25,132.71,132.8,132.68,132.7,387
20101201|2010-08-25 10:00,25,132.7,132.77,132.7,132.7,730
20101201|2010-08-25 10:30,25,132.73,132.74,132.7,132.7,252
20101201|2010-08-25 11:00,25,132.67,132.72,132.67,132.72,25
20101201|2010-08-25 11:30,25,132.74,132.74,132.72,132.72,44
20101201|2010-08-25 12:00,25,132.6,132.6,132.6,132.6,61
20101201|2010-08-25 12:30,25,132.64,132.64,132.5,132.51,38
20101201|2010-08-25 13:00,25,132.51,132.51,132.44,132.44,5
20101201|2010-08-25 13:30,25,132.42,132.42,132.39,132.39,2
20101201|2010-08-25 14:00,25,132.38,132.38,132.33,132.38,3
20101201|2010-08-25 14:30,25,132.36,132.39,132.36,132.38,5
20101201|2010-08-26 01:00,26,132.51,132.51,132.48,132.48,18
20101201|2010-08-26 01:30,26,132.5,132.58,132.48,132.58,64
20101201|2010-08-26 02:00,26,132.56,132.56,132.24,132.27,672
20101201|2010-08-26 02:30,26,132.26,132.49,132.26,132.42,294
20101201|2010-08-26 03:00,26,132.37,132.49,132.35,132.49,32
20101201|2010-08-26 03:30,26,132.44,132.55,132.41,132.5,227
20101201|2010-08-26 04:00,26,132.52,132.6,132.49,132.6,19
20101201|2010-08-26 04:30,26,132.55,132.55,132.5,132.51,60
20101201|2010-08-26 05:00,26,132.52,132.7,132.52,132.7,24
20101201|2010-08-26 05:30,26,132.71,132.78,132.68,132.75,93
20101201|2010-08-26 06:00,26,132.75,132.85,132.75,132.76,874
20101201|2010-08-26 06:30,26,132.75,132.75,132.75,132.75,8
20101201|2010-08-26 07:00,26,132.71,132.73,132.54,132.57,11
20101201|2010-08-26 07:30,26,132.5,132.62,132.36,132.58,586
20101201|2010-08-26 08:00,26,132.55,132.58,132.53,132.58,129
20101201|2010-08-26 08:30,26,132.53,132.58,132.52,132.57,225
20101201|2010-08-26 09:00,26,132.5,132.53,132.46,132.51,424
20101201|2010-08-26 09:30,26,132.48,132.48,132.4,132.45,12
20101201|2010-08-26 10:00,26,132.48,132.58,132.48,132.58,23
20101201|2010-08-26 10:30,26,132.66,132.68,132.62,132.67,117
20101201|2010-08-26 11:00,26,132.62,132.62,132.57,132.58,31
20101201|2010-08-26 11:30,26,132.58,132.59,132.56,132.56,46
20101201|2010-08-26 12:00,26,132.66,132.71,132.66,132.71,53
20101201|2010-08-26 12:30,26,132.57,132.58,132.57,132.58,2
20101201|2010-08-26 13:30,26,132.71,132.71,132.71,132.71,1
20101201|2010-08-26 14:00,26,132.73,132.74,132.71,132.71,152
20101201|2010-08-27 01:00,27,132.62,132.68,132.54,132.68,41
20101201|2010-08-27 01:30,27,132.63,132.63,132.6,132.6,122
20101201|2010-08-27 02:00,27,132.62,132.64,132.54,132.56,1795
20101201|2010-08-27 02:30,27,132.58,132.69,132.58,132.69,58
20101201|2010-08-27 03:00,27,132.7,132.78,132.7,132.78,153
20101201|2010-08-27 03:30,27,132.82,132.89,132.79,132.85,203
20101201|2010-08-27 04:00,27,132.87,133.08,132.87,132.93,217
20101201|2010-08-27 04:30,27,132.84,132.91,132.83,132.85,33
20101201|2010-08-27 05:00,27,132.82,132.95,132.82,132.9,549
20101201|2010-08-27 05:30,27,132.91,132.91,132.82,132.84,136
20101201|2010-08-27 06:00,27,132.8,132.84,132.78,132.83,129
20101201|2010-08-27 06:30,27,132.87,132.92,132.86,132.92,495
20101201|2010-08-27 07:00,27,132.96,133.03,132.96,133.03,228
20101201|2010-08-27 07:30,27,132.9,132.9,132.62,132.69,1584
20101201|2010-08-27 08:00,27,132.78,132.83,132.75,132.8,255
20101201|2010-08-27 08:30,27,132.81,132.92,132.81,132.89,719
20101201|2010-08-27 09:00,27,132.84,133,132.5,132.59,173
20101201|2010-08-27 09:30,27,132.58,132.58,132.34,132.53,171
20101201|2010-08-27 10:00,27,132.47,132.47,132.13,132.13,384
20101201|2010-08-27 10:30,27,132.12,132.15,132,132.01,583
20101201|2010-08-27 11:00,27,132,132.05,131.9,131.9,113
20101201|2010-08-27 11:30,27,131.88,132.04,131.82,132.04,40
20101201|2010-08-27 12:00,27,132.07,132.07,132.04,132.04,99
20101201|2010-08-27 12:30,27,131.96,131.98,131.96,131.98,7
20101201|2010-08-27 13:30,27,131.99,131.99,131.94,131.94,10
20101201|2010-08-27 14:00,27,131.92,131.92,131.92,131.92,1
20101201|2010-08-27 14:30,27,131.93,131.93,131.93,131.93,1
20101201|2010-08-30 01:00,30,132.05,132.18,132.02,132.17,326
20101201|2010-08-30 01:30,30,132.21,132.3,132.18,132.29,59
20101201|2010-08-30 02:00,30,132.29,132.45,132.27,132.42,190
20101201|2010-08-30 02:30,30,132.39,132.41,132.39,132.41,39
20101201|2010-08-30 03:00,30,132.41,132.52,132.41,132.51,652
20101201|2010-08-30 03:30,30,132.48,132.5,132.44,132.44,182
20101201|2010-08-30 04:00,30,132.43,132.46,132.39,132.41,320
20101201|2010-08-30 04:30,30,132.39,132.46,132.39,132.46,20
20101201|2010-08-30 05:00,30,132.47,132.49,132.46,132.49,141
20101201|2010-08-30 05:30,30,132.5,132.84,132.5,132.81,515
20101201|2010-08-30 06:00,30,132.82,132.82,132.73,132.76,630
20101201|2010-08-30 06:30,30,132.75,132.8,132.71,132.8,590
20101201|2010-08-30 07:00,30,132.81,132.85,132.79,132.79,317
20101201|2010-08-30 07:30,30,132.76,132.76,132.69,132.72,259
20101201|2010-08-30 08:00,30,132.73,132.73,132.72,132.72,6
20101201|2010-08-30 08:30,30,132.73,132.73,132.65,132.65,247
20101201|2010-08-30 09:00,30,132.69,132.84,132.66,132.82,424
20101201|2010-08-30 09:30,30,132.81,132.81,132.73,132.73,261
20101201|2010-08-30 10:00,30,132.73,132.8,132.72,132.8,334
20101201|2010-08-30 10:30,30,132.8,132.89,132.8,132.85,286
20101201|2010-08-30 11:00,30,132.83,132.91,132.83,132.9,29
20101201|2010-08-30 11:30,30,132.86,132.86,132.8,132.8,27
20101201|2010-08-30 12:00,30,132.79,132.84,132.79,132.84,144
20101201|2010-08-30 13:00,30,132.81,132.82,132.81,132.82,2
20101201|2010-08-30 13:30,30,132.85,132.85,132.85,132.85,1
20101201|2010-08-30 14:00,30,132.89,132.89,132.89,132.89,4
20101201|2010-08-30 14:30,30,132.88,132.97,132.87,132.96,34
20101201|2010-08-31 01:00,31,132.98,133.25,132.96,133.25,960
20101201|2010-08-31 01:30,31,133.23,133.29,133.16,133.16,507
20101201|2010-08-31 02:00,31,133.15,133.22,132.96,133.02,1807
20101201|2010-08-31 02:30,31,133.01,133.01,132.91,132.99,346
20101201|2010-08-31 03:00,31,132.96,133.02,132.96,132.99,1021
20101201|2010-08-31 03:30,31,132.99,132.99,132.96,132.99,366
20101201|2010-08-31 04:00,31,132.98,133.08,132.97,133,932
20101201|2010-08-31 04:30,31,133.01,133.07,133.01,133.03,223
20101201|2010-08-31 05:00,31,133.01,133.08,133,133.05,143
20101201|2010-08-31 05:30,31,133.04,133.05,133.02,133.03,19
20101201|2010-08-31 06:00,31,133.07,133.1,133.05,133.1,169
20101201|2010-08-31 06:30,31,133.09,133.18,133.09,133.1,142
20101201|2010-08-31 07:00,31,133.1,133.15,133.09,133.1,181
20101201|2010-08-31 07:30,31,133.19,133.24,133.17,133.18,967
20101201|2010-08-31 08:00,31,133.17,133.18,133.02,133.11,1006
20101201|2010-08-31 08:30,31,133.1,133.18,133.03,133.07,1143
20101201|2010-08-31 09:00,31,133.06,133.06,132.92,132.92,2447
20101201|2010-08-31 09:30,31,132.94,133.09,132.91,133,1836
20101201|2010-08-31 10:00,31,133.02,133.05,132.9,132.92,1697
20101201|2010-08-31 10:30,31,132.95,132.98,132.92,132.92,381
20101201|2010-08-31 11:00,31,132.91,132.96,132.91,132.96,381
20101201|2010-08-31 11:30,31,132.99,133.04,132.97,133.04,298
20101201|2010-08-31 12:00,31,133.05,133.05,133,133,6
20101201|2010-08-31 12:30,31,132.99,132.99,132.99,132.99,1
20101201|2010-08-31 13:00,31,132.97,133.06,132.97,133.06,11
20101201|2010-08-31 13:30,31,133.06,133.06,133.05,133.05,2
20101201|2010-08-31 14:00,31,133.02,133.06,133.02,133.05,10
20101201|2010-08-31 14:30,31,133.04,133.08,133.04,133.08,62
20101201|2010-09-01 01:00,1,132.71,132.77,132.6,132.7,629
20101201|2010-09-01 01:30,1,132.72,132.74,132.63,132.73,1556
20101201|2010-09-01 02:00,1,132.76,132.86,132.75,132.8,1402
20101201|2010-09-01 02:30,1,132.82,132.89,132.81,132.82,1600
20101201|2010-09-01 03:00,1,132.8,132.8,132.66,132.77,1934
20101201|2010-09-01 03:30,1,132.76,132.76,132.23,132.27,4966
20101201|2010-09-01 04:00,1,132.26,132.42,132.24,132.4,3491
20101201|2010-09-01 04:30,1,132.37,132.38,132.2,132.24,1703
20101201|2010-09-01 05:00,1,132.28,132.32,132.26,132.32,708
20101201|2010-09-01 05:30,1,132.33,132.37,132.3,132.35,328
20101201|2010-09-01 06:00,1,132.34,132.37,132.3,132.36,265
20101201|2010-09-01 06:30,1,132.37,132.39,132.3,132.32,426
20101201|2010-09-01 07:00,1,132.31,132.51,132.26,132.26,2082
20101201|2010-09-01 07:30,1,132.25,132.28,132.09,132.23,3011
20101201|2010-09-01 08:00,1,132.22,132.29,132.22,132.26,763
20101201|2010-09-01 08:30,1,132.25,132.25,132.08,132.12,2029
20101201|2010-09-01 09:00,1,132.07,132.07,131.65,131.77,12349
20101201|2010-09-01 09:30,1,131.77,131.8,131.55,131.72,4523
20101201|2010-09-01 10:00,1,131.72,131.82,131.68,131.78,6578
20101201|2010-09-01 10:30,1,131.77,131.86,131.77,131.83,1434
20101201|2010-09-01 11:00,1,131.83,131.9,131.81,131.9,415
20101201|2010-09-01 11:30,1,131.89,131.89,131.84,131.87,310
20101201|2010-09-01 12:00,1,131.89,131.9,131.84,131.85,132
20101201|2010-09-01 12:30,1,131.85,131.86,131.84,131.85,55
20101201|2010-09-01 13:00,1,131.82,131.86,131.82,131.86,8
20101201|2010-09-01 13:30,1,131.86,131.88,131.85,131.86,53
20101201|2010-09-01 14:30,1,131.88,131.88,131.77,131.82,246
20101201|2010-09-02 01:00,2,131.86,131.92,131.78,131.81,1711
20101201|2010-09-02 01:30,2,131.8,131.88,131.74,131.77,2107
20101201|2010-09-02 02:00,2,131.76,131.87,131.74,131.79,2159
20101201|2010-09-02 02:30,2,131.8,131.96,131.8,131.94,2776
20101201|2010-09-02 03:00,2,131.94,131.94,131.69,131.75,2958
20101201|2010-09-02 03:30,2,131.75,131.77,131.56,131.66,6674
20101201|2010-09-02 04:00,2,131.65,131.76,131.23,131.25,9531
20101201|2010-09-02 04:30,2,131.24,131.38,131.18,131.19,6701
20101201|2010-09-02 05:00,2,131.2,131.42,131.19,131.37,5203
20101201|2010-09-02 05:30,2,131.36,131.46,131.36,131.45,2434
20101201|2010-09-02 06:00,2,131.44,131.44,131.25,131.3,1724
20101201|2010-09-02 06:30,2,131.3,131.43,131.3,131.41,1552
20101201|2010-09-02 07:00,2,131.41,131.47,131.35,131.4,2260
20101201|2010-09-02 07:30,2,131.4,131.45,131.17,131.34,5638
20101201|2010-09-02 08:00,2,131.36,131.4,131.25,131.36,4105
20101201|2010-09-02 08:30,2,131.37,131.42,131.28,131.34,2240
20101201|2010-09-02 09:00,2,131.32,131.32,130.96,130.98,13532
20101201|2010-09-02 09:30,2,131,131.2,130.99,131.14,7055
20101201|2010-09-02 10:00,2,131.12,131.3,131.1,131.24,4180
20101201|2010-09-02 10:30,2,131.25,131.25,131.14,131.2,1432
20101201|2010-09-02 11:00,2,131.22,131.22,131.16,131.18,193
20101201|2010-09-02 11:30,2,131.18,131.22,131.17,131.21,177
20101201|2010-09-02 12:00,2,131.2,131.22,131.17,131.19,138
20101201|2010-09-02 12:30,2,131.18,131.18,131.13,131.15,54
20101201|2010-09-02 13:00,2,131.14,131.16,131.12,131.16,62
20101201|2010-09-02 13:30,2,131.15,131.18,131.13,131.18,23
20101201|2010-09-02 14:00,2,131.17,131.17,131.16,131.17,24
20101201|2010-09-02 14:30,2,131.18,131.18,131.08,131.16,697
20101201|2010-09-03 01:00,3,131.25,131.27,131.2,131.25,4048
20101201|2010-09-03 01:30,3,131.27,131.34,131.25,131.28,4349
20101201|2010-09-03 02:00,3,131.27,131.27,131.14,131.19,2810
20101201|2010-09-03 02:30,3,131.18,131.18,131.05,131.09,3301
20101201|2010-09-03 03:00,3,131.09,131.2,131.08,131.13,3777
20101201|2010-09-03 03:30,3,131.13,131.14,131.03,131.12,2489
20101201|2010-09-03 04:00,3,131.12,131.13,130.96,131.01,4890
20101201|2010-09-03 04:30,3,131,131.09,130.88,130.91,4452
20101201|2010-09-03 05:00,3,130.92,131.02,130.85,131.01,4474
20101201|2010-09-03 05:30,3,131.01,131.09,130.96,131.07,3225
20101201|2010-09-03 06:00,3,131.07,131.09,131.03,131.04,1529
20101201|2010-09-03 06:30,3,131.03,131.03,130.92,131.02,2159
20101201|2010-09-03 07:00,3,131.02,131.11,131.01,131.09,8758
20101201|2010-09-03 07:30,3,130.85,130.85,130.24,130.37,39473
20101201|2010-09-03 08:00,3,130.38,130.51,130.35,130.36,21789
20101201|2010-09-03 08:30,3,130.37,130.44,130.33,130.42,15542
20101201|2010-09-03 09:00,3,130.44,130.68,130.44,130.62,14022
20101201|2010-09-03 09:30,3,130.6,130.7,130.56,130.58,5217
20101201|2010-09-03 10:00,3,130.57,130.58,130.39,130.48,8235
20101201|2010-09-03 10:30,3,130.48,130.48,130.4,130.41,5313
20101201|2010-09-03 11:00,3,130.42,130.45,130.41,130.44,1138
20101201|2010-09-03 11:30,3,130.44,130.44,130.4,130.4,1026
20101201|2010-09-03 12:00,3,130.41,130.5,130.4,130.5,1077
20101201|2010-09-03 12:30,3,130.49,130.51,130.44,130.46,408
20101201|2010-09-03 13:00,3,130.46,130.48,130.46,130.48,39
20101201|2010-09-03 13:30,3,130.48,130.5,130.45,130.47,195
20101201|2010-09-03 14:00,3,130.46,130.47,130.45,130.45,72
20101201|2010-09-03 14:30,3,130.44,130.46,130.43,130.43,74
20101201|2010-09-06 01:00,6,130.37,130.68,130.37,130.67,11727
20101201|2010-09-06 01:30,6,130.67,130.68,130.6,130.65,3093
20101201|2010-09-06 02:00,6,130.64,130.83,130.64,130.77,8197
20101201|2010-09-06 02:30,6,130.78,130.91,130.74,130.75,9720
20101201|2010-09-06 03:00,6,130.76,130.83,130.76,130.8,5605
20101201|2010-09-06 03:30,6,130.8,130.91,130.8,130.86,8774
20101201|2010-09-06 04:00,6,130.87,130.88,130.69,130.72,8782
20101201|2010-09-06 04:30,6,130.72,130.73,130.58,130.63,8288
20101201|2010-09-06 05:00,6,130.63,130.7,130.63,130.7,4735
20101201|2010-09-06 05:30,6,130.69,130.82,130.68,130.77,9237
20101201|2010-09-06 06:00,6,130.78,130.86,130.75,130.84,6392
20101201|2010-09-06 06:30,6,130.84,130.86,130.78,130.83,4889
20101201|2010-09-06 07:00,6,130.84,130.85,130.79,130.82,3730
20101201|2010-09-06 07:30,6,130.82,130.82,130.74,130.77,4296
20101201|2010-09-06 08:00,6,130.77,130.79,130.74,130.79,8189
20101201|2010-09-06 08:30,6,130.8,130.82,130.75,130.78,4316
20101201|2010-09-06 09:00,6,130.78,130.8,130.75,130.75,17990
20101201|2010-09-06 09:30,6,130.74,130.75,130.64,130.65,8711
20101201|2010-09-06 10:00,6,130.65,130.69,130.57,130.58,9026
20101201|2010-09-06 10:30,6,130.56,130.68,130.53,130.65,4854
20101201|2010-09-06 11:00,6,130.64,130.67,130.61,130.65,1796
20101201|2010-09-06 11:30,6,130.64,130.68,130.64,130.68,1381
20101201|2010-09-06 12:00,6,130.67,130.69,130.66,130.69,135
20101201|2010-09-06 12:30,6,130.69,130.7,130.69,130.69,222
20101201|2010-09-06 13:00,6,130.7,130.7,130.69,130.7,10
20101201|2010-09-06 13:30,6,130.69,130.7,130.69,130.7,108
20101201|2010-09-06 14:00,6,130.7,130.71,130.7,130.7,71
20101201|2010-09-06 14:30,6,130.71,130.71,130.63,130.63,294
20101201|2010-09-07 01:00,7,130.74,131.07,130.74,131.06,27449
20101201|2010-09-07 01:30,7,131.05,131.13,130.99,131.03,31898
20101201|2010-09-07 02:00,7,131.02,131.2,131,131.19,38704
20101201|2010-09-07 02:30,7,131.2,131.33,131.19,131.26,57414
20101201|2010-09-07 03:00,7,131.27,131.4,131.25,131.34,41987
20101201|2010-09-07 03:30,7,131.34,131.34,131.19,131.19,36738
20101201|2010-09-07 04:00,7,131.19,131.34,131.18,131.32,44331
20101201|2010-09-07 04:30,7,131.31,131.32,131.16,131.29,38357
20101201|2010-09-07 05:00,7,131.29,131.55,131.28,131.49,69468
20101201|2010-09-07 05:30,7,131.49,131.49,131.28,131.34,31254
20101201|2010-09-07 06:00,7,131.35,131.44,131.33,131.44,13911
20101201|2010-09-07 06:30,7,131.44,131.51,131.36,131.38,30185
20101201|2010-09-07 07:00,7,131.37,131.67,131.37,131.61,69868
20101201|2010-09-07 07:30,7,131.61,131.66,131.52,131.64,47767
20101201|2010-09-07 08:00,7,131.65,131.65,131.5,131.58,39632
20101201|2010-09-07 08:30,7,131.58,131.63,131.49,131.61,43800
20101201|2010-09-07 09:00,7,131.6,131.73,131.59,131.66,54178
20101201|2010-09-07 09:30,7,131.67,131.74,131.62,131.67,38307
20101201|2010-09-07 10:00,7,131.66,131.71,131.56,131.56,43729
20101201|2010-09-07 10:30,7,131.56,131.63,131.52,131.62,23914
20101201|2010-09-07 11:00,7,131.61,131.62,131.56,131.6,9125
20101201|2010-09-07 11:30,7,131.6,131.63,131.58,131.58,3252
20101201|2010-09-07 12:00,7,131.58,131.67,131.57,131.67,3373
20101201|2010-09-07 12:30,7,131.67,131.68,131.65,131.68,928
20101201|2010-09-07 13:00,7,131.67,131.67,131.65,131.66,656
20101201|2010-09-07 13:30,7,131.66,131.69,131.65,131.69,1280
20101201|2010-09-07 14:00,7,131.7,131.73,131.69,131.73,1827
20101201|2010-09-07 14:30,7,131.72,131.74,131.71,131.73,958
20101201|2010-09-08 01:00,8,131.73,131.8,131.62,131.64,32036
20101201|2010-09-08 01:30,8,131.64,131.72,131.62,131.68,10324
20101201|2010-09-08 02:00,8,131.68,131.69,131.53,131.61,29332
20101201|2010-09-08 02:30,8,131.61,131.96,131.58,131.94,83051
20101201|2010-09-08 03:00,8,131.94,132.09,131.9,132,65595
20101201|2010-09-08 03:30,8,131.99,132.11,131.91,132.04,56111
20101201|2010-09-08 04:00,8,132.04,132.14,132.02,132.13,39816
20101201|2010-09-08 04:30,8,132.12,132.14,131.95,132.01,42950
20101201|2010-09-08 05:00,8,132.01,132.07,131.84,131.92,50517
20101201|2010-09-08 05:30,8,131.92,131.97,131.83,131.95,24746
20101201|2010-09-08 06:00,8,131.95,131.96,131.78,131.82,30059
20101201|2010-09-08 06:30,8,131.82,131.96,131.82,131.92,20215
20101201|2010-09-08 07:00,8,131.92,131.94,131.63,131.7,48636
20101201|2010-09-08 07:30,8,131.7,131.81,131.69,131.79,25137
20101201|2010-09-08 08:00,8,131.79,131.85,131.41,131.45,71145
20101201|2010-09-08 08:30,8,131.45,131.49,131.2,131.24,115639
20101201|2010-09-08 09:00,8,131.23,131.28,131.1,131.21,83858
20101201|2010-09-08 09:30,8,131.21,131.32,131.15,131.31,36264
20101201|2010-09-08 10:00,8,131.3,131.32,131.21,131.26,36103
20101201|2010-09-08 10:30,8,131.26,131.29,131.23,131.27,15015
20101201|2010-09-08 11:00,8,131.28,131.28,131.16,131.19,10306
20101201|2010-09-08 11:30,8,131.2,131.25,131.18,131.22,5246
20101201|2010-09-08 12:00,8,131.23,131.31,131.22,131.28,6266
20101201|2010-09-08 12:30,8,131.28,131.38,131.27,131.38,2622
20101201|2010-09-08 13:00,8,131.38,131.41,131.33,131.34,3229
20101201|2010-09-08 13:30,8,131.35,131.37,131.29,131.35,3473
20101201|2010-09-08 14:00,8,131.35,131.35,131.3,131.33,328
20101201|2010-09-08 14:30,8,131.33,131.35,131.3,131.35,1009
20101201|2010-09-09 01:00,9,131.42,131.5,131.31,131.4,25139
20101201|2010-09-09 01:30,9,131.4,131.46,131.32,131.39,14018
20101201|2010-09-09 02:00,9,131.38,131.68,131.38,131.66,50186
20101201|2010-09-09 02:30,9,131.66,131.69,131.55,131.61,26218
20101201|2010-09-09 03:00,9,131.61,131.63,131.22,131.36,66318
20101201|2010-09-09 03:30,9,131.35,131.4,131.12,131.2,69670
20101201|2010-09-09 04:00,9,131.2,131.24,130.86,130.93,114395
20101201|2010-09-09 04:30,9,130.93,130.94,130.75,130.84,74652
20101201|2010-09-09 05:00,9,130.85,131.01,130.8,130.93,37174
20101201|2010-09-09 05:30,9,130.93,130.99,130.87,130.92,16206
20101201|2010-09-09 06:00,9,130.92,130.94,130.83,130.92,20790
20101201|2010-09-09 06:30,9,130.91,131.01,130.87,131,23681
20101201|2010-09-09 07:00,9,131,131,130.86,130.94,24990
20101201|2010-09-09 07:30,9,130.93,130.96,130.7,130.93,90229
20101201|2010-09-09 08:00,9,130.92,130.93,130.72,130.76,57618
20101201|2010-09-09 08:30,9,130.75,130.85,130.72,130.81,50793
20101201|2010-09-09 09:00,9,130.8,130.87,130.73,130.85,50136
20101201|2010-09-09 09:30,9,130.84,130.9,130.8,130.83,30251
20101201|2010-09-09 10:00,9,130.83,130.85,130.71,130.73,48048
20101201|2010-09-09 10:30,9,130.74,130.78,130.67,130.77,28949
20101201|2010-09-09 11:00,9,130.76,130.82,130.73,130.79,11860
20101201|2010-09-09 11:30,9,130.79,130.86,130.79,130.86,5832
20101201|2010-09-09 12:00,9,130.87,130.88,130.64,130.7,14439
20101201|2010-09-09 12:30,9,130.71,130.75,130.46,130.63,7916
20101201|2010-09-09 13:00,9,130.63,130.71,130.61,130.64,1136
20101201|2010-09-09 13:30,9,130.64,130.64,130.55,130.56,913
20101201|2010-09-09 14:00,9,130.56,130.56,130.53,130.56,407
20101201|2010-09-09 14:30,9,130.56,130.61,130.52,130.6,661
20101201|2010-09-10 01:00,10,130.77,130.89,130.67,130.68,27912
20101201|2010-09-10 01:30,10,130.69,130.89,130.67,130.79,23419
20101201|2010-09-10 02:00,10,130.79,130.82,130.51,130.59,60372
20101201|2010-09-10 02:30,10,130.59,130.64,130.49,130.61,43883
20101201|2010-09-10 03:00,10,130.61,130.82,130.58,130.78,49122
20101201|2010-09-10 03:30,10,130.79,130.83,130.62,130.71,35574
20101201|2010-09-10 04:00,10,130.7,130.76,130.65,130.68,20516
20101201|2010-09-10 04:30,10,130.68,130.74,130.61,130.72,25788
20101201|2010-09-10 05:00,10,130.73,130.75,130.67,130.67,18352
20101201|2010-09-10 05:30,10,130.67,130.75,130.67,130.71,11098
20101201|2010-09-10 06:00,10,130.71,130.81,130.67,130.75,18603
20101201|2010-09-10 06:30,10,130.76,130.76,130.67,130.67,10436
20101201|2010-09-10 07:00,10,130.68,130.69,130.42,130.49,59461
20101201|2010-09-10 07:30,10,130.5,130.62,130.48,130.54,45257
20101201|2010-09-10 08:00,10,130.54,130.54,130.33,130.43,56139
20101201|2010-09-10 08:30,10,130.43,130.5,130.28,130.33,50423
20101201|2010-09-10 09:00,10,130.33,130.35,130.21,130.25,68629
20101201|2010-09-10 09:30,10,130.25,130.27,130.04,130.04,92229
20101201|2010-09-10 10:00,10,130.05,130.14,129.97,130.03,56901
20101201|2010-09-10 10:30,10,130.04,130.17,130.03,130.16,22724
20101201|2010-09-10 11:00,10,130.16,130.16,130.06,130.09,14375
20101201|2010-09-10 11:30,10,130.09,130.18,130.06,130.17,9352
20101201|2010-09-10 12:00,10,130.17,130.19,130.14,130.19,1740
20101201|2010-09-10 12:30,10,130.19,130.19,130.14,130.18,1063
20101201|2010-09-10 13:00,10,130.17,130.18,130.13,130.13,787
20101201|2010-09-10 13:30,10,130.13,130.17,130.11,130.13,729
20101201|2010-09-10 14:00,10,130.13,130.14,130.11,130.12,292
20101201|2010-09-10 14:30,10,130.12,130.15,130.1,130.11,766
20101201|2010-09-13 01:00,13,130,130.18,129.88,129.99,36608
20101201|2010-09-13 01:30,13,129.99,130.07,129.88,130.07,18920
20101201|2010-09-13 02:00,13,130.06,130.11,129.77,129.78,60431
20101201|2010-09-13 02:30,13,129.78,129.88,129.62,129.8,75929
20101201|2010-09-13 03:00,13,129.8,129.81,129.56,129.6,60618
20101201|2010-09-13 03:30,13,129.6,129.68,129.53,129.67,54818
20101201|2010-09-13 04:00,13,129.68,129.74,129.62,129.73,37518
20101201|2010-09-13 04:30,13,129.72,129.79,129.72,129.78,23197
20101201|2010-09-13 05:00,13,129.78,129.85,129.77,129.8,26703
20101201|2010-09-13 05:30,13,129.8,129.82,129.74,129.79,13304
20101201|2010-09-13 06:00,13,129.8,129.85,129.78,129.82,13984
20101201|2010-09-13 06:30,13,129.82,129.83,129.73,129.77,18440
20101201|2010-09-13 07:00,13,129.78,129.78,129.62,129.74,43807
20101201|2010-09-13 07:30,13,129.75,129.96,129.74,129.85,64088
20101201|2010-09-13 08:00,13,129.85,129.87,129.78,129.84,31614
20101201|2010-09-13 08:30,13,129.84,130.01,129.82,129.91,48685
20101201|2010-09-13 09:00,13,129.91,129.99,129.83,129.96,39254
20101201|2010-09-13 09:30,13,129.96,129.97,129.77,129.87,39096
20101201|2010-09-13 10:00,13,129.87,129.96,129.85,129.89,27291
20101201|2010-09-13 10:30,13,129.88,130.03,129.88,129.98,19512
20101201|2010-09-13 11:00,13,129.98,130.13,129.98,130.08,14008
20101201|2010-09-13 11:30,13,130.09,130.12,130.05,130.06,7077
20101201|2010-09-13 12:00,13,130.06,130.06,130.03,130.04,1572
20101201|2010-09-13 12:30,13,130.03,130.1,130.03,130.08,1530
20101201|2010-09-13 13:00,13,130.08,130.14,130.08,130.1,1717
20101201|2010-09-13 13:30,13,130.1,130.14,130.1,130.14,362
20101201|2010-09-13 14:00,13,130.14,130.2,130.13,130.2,1853
20101201|2010-09-13 14:30,13,130.2,130.21,130.13,130.14,2071
20101201|2010-09-14 01:00,14,130.15,130.34,130.05,130.3,36490
20101201|2010-09-14 01:30,14,130.3,130.4,130.23,130.3,33558
20101201|2010-09-14 02:00,14,130.28,130.32,130.12,130.18,43227
20101201|2010-09-14 02:30,14,130.19,130.37,130.17,130.29,41912
20101201|2010-09-14 03:00,14,130.29,130.48,130.25,130.4,56889
20101201|2010-09-14 03:30,14,130.41,130.44,130.35,130.37,38148
20101201|2010-09-14 04:00,14,130.38,130.71,130.36,130.67,118541
20101201|2010-09-14 04:30,14,130.67,130.67,130.55,130.63,37043
20101201|2010-09-14 05:00,14,130.64,130.64,130.53,130.55,21612
20101201|2010-09-14 05:30,14,130.55,130.6,130.5,130.53,16580
20101201|2010-09-14 06:00,14,130.53,130.6,130.48,130.58,16383
20101201|2010-09-14 06:30,14,130.58,130.59,130.41,130.44,20598
20101201|2010-09-14 07:00,14,130.43,130.47,130.35,130.36,34755
20101201|2010-09-14 07:30,14,130.36,130.63,130.27,130.56,105493
20101201|2010-09-14 08:00,14,130.57,130.59,130.44,130.5,53649
20101201|2010-09-14 08:30,14,130.5,130.73,130.5,130.65,85421
20101201|2010-09-14 09:00,14,130.64,130.75,130.6,130.71,57756
20101201|2010-09-14 09:30,14,130.71,130.79,130.54,130.58,78742
20101201|2010-09-14 10:00,14,130.57,130.59,130.47,130.58,50230
20101201|2010-09-14 10:30,14,130.57,130.58,130.48,130.48,20465
20101201|2010-09-14 11:00,14,130.48,130.53,130.45,130.52,12886
20101201|2010-09-14 11:30,14,130.51,130.61,130.51,130.57,12384
20101201|2010-09-14 12:00,14,130.58,130.59,130.55,130.57,3525
20101201|2010-09-14 12:30,14,130.57,130.59,130.57,130.57,883
20101201|2010-09-14 13:00,14,130.57,130.59,130.56,130.58,270
20101201|2010-09-14 13:30,14,130.59,130.63,130.57,130.6,668
20101201|2010-09-14 14:00,14,130.6,130.63,130.59,130.62,430
20101201|2010-09-14 14:30,14,130.61,130.64,130.59,130.59,857
20101201|2010-09-15 01:00,15,130.45,130.46,130.29,130.39,31943
20101201|2010-09-15 01:30,15,130.4,130.45,130.32,130.38,13555
20101201|2010-09-15 02:00,15,130.39,130.56,130.34,130.4,57164
20101201|2010-09-15 02:30,15,130.39,130.39,130.2,130.28,59738
20101201|2010-09-15 03:00,15,130.29,130.36,130.26,130.28,26810
20101201|2010-09-15 03:30,15,130.28,130.32,130.18,130.22,49402
20101201|2010-09-15 04:00,15,130.22,130.39,130.19,130.36,62742
20101201|2010-09-15 04:30,15,130.36,130.41,130.29,130.29,34168
20101201|2010-09-15 05:00,15,130.29,130.37,130.23,130.36,30413
20101201|2010-09-15 05:30,15,130.36,130.37,130.27,130.34,19723
20101201|2010-09-15 06:00,15,130.34,130.37,130.28,130.34,14534
20101201|2010-09-15 06:30,15,130.34,130.35,130.24,130.24,15569
20101201|2010-09-15 07:00,15,130.25,130.28,129.93,130.01,118454
20101201|2010-09-15 07:30,15,130.01,130.12,129.94,130.03,70767
20101201|2010-09-15 08:00,15,130.03,130.22,130.02,130.18,61350
20101201|2010-09-15 08:30,15,130.18,130.24,130.07,130.17,70571
20101201|2010-09-15 09:00,15,130.17,130.27,130.11,130.18,64889
20101201|2010-09-15 09:30,15,130.17,130.24,130.1,130.1,31580
20101201|2010-09-15 10:00,15,130.11,130.16,130.08,130.1,28961
20101201|2010-09-15 10:30,15,130.11,130.15,130.08,130.08,14372
20101201|2010-09-15 11:00,15,130.08,130.09,130.03,130.08,9699
20101201|2010-09-15 11:30,15,130.08,130.12,130.06,130.09,7784
20101201|2010-09-15 12:00,15,130.09,130.09,129.96,129.97,5854
20101201|2010-09-15 12:30,15,129.97,129.98,129.88,129.9,7238
20101201|2010-09-15 13:00,15,129.9,129.92,129.84,129.92,5924
20101201|2010-09-15 13:30,15,129.92,129.95,129.89,129.93,1779
20101201|2010-09-15 14:00,15,129.94,129.95,129.88,129.89,817
20101201|2010-09-15 14:30,15,129.9,129.91,129.85,129.86,1219
20101201|2010-09-16 01:00,16,130,130.07,129.84,129.88,37790
20101201|2010-09-16 01:30,16,129.89,129.95,129.72,129.72,37495
20101201|2010-09-16 02:00,16,129.74,129.88,129.74,129.83,36464
20101201|2010-09-16 02:30,16,129.83,129.86,129.77,129.84,20003
20101201|2010-09-16 03:00,16,129.84,129.85,129.73,129.77,26058
20101201|2010-09-16 03:30,16,129.77,129.86,129.62,129.71,103375
20101201|2010-09-16 04:00,16,129.7,129.77,129.59,129.69,64825
20101201|2010-09-16 04:30,16,129.68,129.69,129.34,129.36,115649
20101201|2010-09-16 05:00,16,129.36,129.5,129.36,129.48,70866
20101201|2010-09-16 05:30,16,129.48,129.51,129.39,129.49,25708
20101201|2010-09-16 06:00,16,129.49,129.54,129.46,129.52,25446
20101201|2010-09-16 06:30,16,129.51,129.62,129.51,129.59,26617
20101201|2010-09-16 07:00,16,129.59,129.68,129.57,129.65,37136
20101201|2010-09-16 07:30,16,129.64,129.78,129.52,129.68,89977
20101201|2010-09-16 08:00,16,129.68,129.77,129.41,129.44,77305
20101201|2010-09-16 08:30,16,129.43,129.52,129.36,129.46,76888
20101201|2010-09-16 09:00,16,129.46,129.52,129.22,129.32,118580
20101201|2010-09-16 09:30,16,129.33,129.4,129.3,129.39,55048
20101201|2010-09-16 10:00,16,129.39,129.41,129.28,129.31,44698
20101201|2010-09-16 10:30,16,129.32,129.38,129.27,129.36,29985
20101201|2010-09-16 11:00,16,129.36,129.48,129.35,129.45,18752
20101201|2010-09-16 11:30,16,129.46,129.48,129.44,129.46,7099
20101201|2010-09-16 12:00,16,129.46,129.49,129.44,129.48,3965
20101201|2010-09-16 12:30,16,129.47,129.5,129.45,129.49,2169
20101201|2010-09-16 13:00,16,129.49,129.5,129.45,129.46,1331
20101201|2010-09-16 13:30,16,129.46,129.46,129.42,129.46,1149
20101201|2010-09-16 14:00,16,129.45,129.45,129.41,129.43,355
20101201|2010-09-16 14:30,16,129.42,129.43,129.38,129.4,734
20101201|2010-09-17 01:00,17,129.37,129.45,129.33,129.36,17898
20101201|2010-09-17 01:30,17,129.37,129.47,129.28,129.4,21224
20101201|2010-09-17 02:00,17,129.4,129.46,129.21,129.25,47946
20101201|2010-09-17 02:30,17,129.25,129.29,129.08,129.17,57456
20101201|2010-09-17 03:00,17,129.17,129.24,129.08,129.22,48634
20101201|2010-09-17 03:30,17,129.22,129.35,129.19,129.31,37516
20101201|2010-09-17 04:00,17,129.31,129.35,129.27,129.33,27500
20101201|2010-09-17 04:30,17,129.33,129.45,129.29,129.37,39841
20101201|2010-09-17 05:00,17,129.38,129.52,129.36,129.51,31545
20101201|2010-09-17 05:30,17,129.51,129.59,129.47,129.54,38380
20101201|2010-09-17 06:00,17,129.54,129.68,129.47,129.65,42849
20101201|2010-09-17 06:30,17,129.66,129.97,129.66,129.85,89192
20101201|2010-09-17 07:00,17,129.85,130.18,129.83,129.97,102363
20101201|2010-09-17 07:30,17,130,130.21,130,130.06,99942
20101201|2010-09-17 08:00,17,130.06,130.15,129.92,129.95,75562
20101201|2010-09-17 08:30,17,129.95,130.13,129.81,130.02,92899
20101201|2010-09-17 09:00,17,130.03,130.13,129.83,129.97,58410
20101201|2010-09-17 09:30,17,129.97,130.04,129.76,129.79,53279
20101201|2010-09-17 10:00,17,129.79,129.96,129.71,129.93,37773
20101201|2010-09-17 10:30,17,129.93,130.02,129.91,129.99,19738
20101201|2010-09-17 11:00,17,129.99,129.99,129.92,129.94,8587
20101201|2010-09-17 11:30,17,129.93,129.95,129.88,129.91,8393
20101201|2010-09-17 12:00,17,129.91,129.95,129.89,129.93,1611
20101201|2010-09-17 12:30,17,129.93,129.93,129.88,129.9,706
20101201|2010-09-17 13:00,17,129.9,129.94,129.88,129.9,700
20101201|2010-09-17 13:30,17,129.9,129.92,129.84,129.89,1166
20101201|2010-09-17 14:00,17,129.89,129.93,129.88,129.91,638
20101201|2010-09-17 14:30,17,129.9,129.91,129.83,129.83,1025
20101201|2010-09-20 01:00,20,129.84,129.86,129.73,129.84,16046
20101201|2010-09-20 01:30,20,129.85,129.86,129.66,129.7,22715
20101201|2010-09-20 02:00,20,129.7,129.72,129.52,129.65,43762
20101201|2010-09-20 02:30,20,129.66,129.69,129.57,129.64,27750
20101201|2010-09-20 03:00,20,129.64,129.7,129.53,129.55,23781
20101201|2010-09-20 03:30,20,129.55,129.58,129.31,129.36,60323
20101201|2010-09-20 04:00,20,129.37,129.47,129.36,129.46,23950
20101201|2010-09-20 04:30,20,129.45,129.51,129.43,129.45,21589
20101201|2010-09-20 05:00,20,129.46,129.61,129.46,129.55,28927
20101201|2010-09-20 05:30,20,129.54,129.67,129.53,129.66,21679
20101201|2010-09-20 06:00,20,129.66,129.67,129.54,129.58,11365
20101201|2010-09-20 06:30,20,129.57,129.6,129.5,129.59,12172
20101201|2010-09-20 07:00,20,129.6,129.67,129.52,129.63,26226
20101201|2010-09-20 07:30,20,129.64,129.87,129.62,129.8,53759
20101201|2010-09-20 08:00,20,129.8,129.83,129.72,129.77,27522
20101201|2010-09-20 08:30,20,129.77,129.78,129.65,129.71,34543
20101201|2010-09-20 09:00,20,129.7,129.73,129.51,129.63,57574
20101201|2010-09-20 09:30,20,129.63,129.65,129.27,129.3,66637
20101201|2010-09-20 10:00,20,129.3,129.45,129.27,129.44,38335
20101201|2010-09-20 10:30,20,129.44,129.47,129.39,129.46,15506
20101201|2010-09-20 11:00,20,129.46,129.54,129.45,129.53,15238
20101201|2010-09-20 11:30,20,129.53,129.54,129.44,129.5,7702
20101201|2010-09-20 12:00,20,129.5,129.53,129.46,129.49,1881
20101201|2010-09-20 12:30,20,129.48,129.52,129.47,129.52,445
20101201|2010-09-20 13:00,20,129.52,129.53,129.48,129.48,1234
20101201|2010-09-20 13:30,20,129.47,129.53,129.46,129.52,1317
20101201|2010-09-20 14:00,20,129.52,129.54,129.51,129.53,847
20101201|2010-09-20 14:30,20,129.53,129.54,129.51,129.53,970
20101201|2010-09-21 01:00,21,129.58,129.66,129.56,129.62,17004
20101201|2010-09-21 01:30,21,129.62,129.69,129.52,129.65,19114
20101201|2010-09-21 02:00,21,129.65,129.77,129.6,129.62,52837
20101201|2010-09-21 02:30,21,129.62,129.7,129.52,129.64,37190
20101201|2010-09-21 03:00,21,129.65,129.68,129.58,129.61,25102
20101201|2010-09-21 03:30,21,129.61,129.61,129.31,129.34,90690
20101201|2010-09-21 04:00,21,129.35,129.44,129.24,129.44,70499
20101201|2010-09-21 04:30,21,129.44,129.49,129.41,129.45,28101
20101201|2010-09-21 05:00,21,129.44,129.66,129.44,129.62,45851
20101201|2010-09-21 05:30,21,129.61,129.64,129.54,129.57,17473
20101201|2010-09-21 06:00,21,129.58,129.63,129.56,129.57,13166
20101201|2010-09-21 06:30,21,129.56,129.61,129.54,129.54,13781
20101201|2010-09-21 07:00,21,129.55,129.65,129.52,129.64,26276
20101201|2010-09-21 07:30,21,129.63,129.74,129.49,129.6,66314
20101201|2010-09-21 08:00,21,129.6,129.77,129.54,129.73,55977
20101201|2010-09-21 08:30,21,129.73,129.84,129.7,129.71,60558
20101201|2010-09-21 09:00,21,129.7,129.72,129.59,129.64,42177
20101201|2010-09-21 09:30,21,129.64,129.73,129.62,129.65,33195
20101201|2010-09-21 10:00,21,129.65,129.7,129.6,129.68,27378
20101201|2010-09-21 10:30,21,129.68,129.74,129.66,129.67,21795
20101201|2010-09-21 11:00,21,129.67,129.71,129.64,129.68,13603
20101201|2010-09-21 11:30,21,129.68,129.69,129.62,129.66,5858
20101201|2010-09-21 12:00,21,129.66,129.69,129.64,129.67,2514
20101201|2010-09-21 12:30,21,129.67,129.7,129.66,129.69,1783
20101201|2010-09-21 13:00,21,129.69,129.73,129.5,129.65,16393
20101201|2010-09-21 13:30,21,129.64,130.16,129.64,130.11,23327
20101201|2010-09-21 14:00,21,130.11,130.2,130.09,130.13,5715
20101201|2010-09-21 14:30,21,130.13,130.25,130.12,130.22,3912
20101201|2010-09-22 01:00,22,130.33,130.54,130.31,130.37,68932
20101201|2010-09-22 01:30,22,130.38,130.48,130.3,130.43,42230
20101201|2010-09-22 02:00,22,130.43,130.54,130.29,130.53,60691
20101201|2010-09-22 02:30,22,130.53,130.73,130.49,130.58,110131
20101201|2010-09-22 03:00,22,130.58,130.63,130.5,130.54,48252
20101201|2010-09-22 03:30,22,130.54,130.67,130.52,130.63,61012
20101201|2010-09-22 04:00,22,130.63,130.8,130.61,130.65,88112
20101201|2010-09-22 04:30,22,130.65,130.74,130.63,130.68,37182
20101201|2010-09-22 05:00,22,130.69,130.83,130.64,130.77,39338
20101201|2010-09-22 05:30,22,130.78,130.82,130.75,130.76,27826
20101201|2010-09-22 06:00,22,130.76,130.77,130.71,130.76,15214
20101201|2010-09-22 06:30,22,130.77,130.78,130.66,130.67,22504
20101201|2010-09-22 07:00,22,130.67,130.69,130.61,130.65,39857
20101201|2010-09-22 07:30,22,130.65,130.73,130.6,130.61,49460
20101201|2010-09-22 08:00,22,130.61,130.69,130.55,130.62,53435
20101201|2010-09-22 08:30,22,130.61,130.63,130.41,130.49,80507
20101201|2010-09-22 09:00,22,130.5,130.57,130.43,130.54,64213
20101201|2010-09-22 09:30,22,130.54,130.63,130.51,130.57,43119
20101201|2010-09-22 10:00,22,130.58,130.83,130.55,130.77,66243
20101201|2010-09-22 10:30,22,130.77,130.81,130.68,130.74,26069
20101201|2010-09-22 11:00,22,130.75,130.76,130.65,130.69,19823
20101201|2010-09-22 11:30,22,130.69,130.85,130.69,130.82,15873
20101201|2010-09-22 12:00,22,130.83,130.99,130.81,130.92,13458
20101201|2010-09-22 12:30,22,130.93,130.93,130.86,130.87,1840
20101201|2010-09-22 13:00,22,130.87,130.95,130.86,130.9,4790
20101201|2010-09-22 13:30,22,130.9,130.9,130.8,130.82,2234
20101201|2010-09-22 14:00,22,130.8,130.81,130.76,130.78,1335
20101201|2010-09-22 14:30,22,130.78,130.79,130.67,130.7,3420
20101201|2010-09-23 01:00,23,130.6,130.65,130.54,130.59,18111
20101201|2010-09-23 01:30,23,130.6,130.62,130.51,130.53,19151
20101201|2010-09-23 02:00,23,130.54,130.76,130.47,130.75,51902
20101201|2010-09-23 02:30,23,130.75,131.06,130.75,131.01,98240
20101201|2010-09-23 03:00,23,131.01,131.17,131.01,131.14,75894
20101201|2010-09-23 03:30,23,131.15,131.4,131.14,131.31,112257
20101201|2010-09-23 04:00,23,131.32,131.38,131.18,131.26,72739
20101201|2010-09-23 04:30,23,131.26,131.45,131.25,131.28,60596
20101201|2010-09-23 05:00,23,131.28,131.3,131.21,131.22,27325
20101201|2010-09-23 05:30,23,131.21,131.38,131.21,131.35,24382
20101201|2010-09-23 06:00,23,131.35,131.35,131.24,131.28,28114
20101201|2010-09-23 06:30,23,131.27,131.31,131.15,131.19,26946
20101201|2010-09-23 07:00,23,131.19,131.3,131.14,131.24,29791
20101201|2010-09-23 07:30,23,131.24,131.58,131.24,131.53,118828
20101201|2010-09-23 08:00,23,131.53,131.57,131.41,131.43,62525
20101201|2010-09-23 08:30,23,131.43,131.49,131.33,131.38,55755
20101201|2010-09-23 09:00,23,131.37,131.45,131.27,131.37,75542
20101201|2010-09-23 09:30,23,131.38,131.41,131.26,131.38,52422
20101201|2010-09-23 10:00,23,131.38,131.47,131.33,131.36,42949
20101201|2010-09-23 10:30,23,131.36,131.4,131.32,131.35,23251
20101201|2010-09-23 11:00,23,131.35,131.37,131.3,131.33,14489
20101201|2010-09-23 11:30,23,131.33,131.35,131.28,131.3,9129
20101201|2010-09-23 12:00,23,131.3,131.31,131.26,131.26,2932
20101201|2010-09-23 12:30,23,131.27,131.3,131.23,131.26,2713
20101201|2010-09-23 13:00,23,131.25,131.25,131.18,131.24,3149
20101201|2010-09-23 13:30,23,131.23,131.31,131.22,131.25,1130
20101201|2010-09-23 14:00,23,131.24,131.32,131.23,131.26,682
20101201|2010-09-23 14:30,23,131.27,131.34,131.27,131.34,1296
20101201|2010-09-24 01:00,24,131.29,131.44,131.27,131.37,23314
20101201|2010-09-24 01:30,24,131.38,131.42,131.32,131.38,22491
20101201|2010-09-24 02:00,24,131.38,131.38,131.22,131.34,46057
20101201|2010-09-24 02:30,24,131.34,131.46,131.32,131.41,38528
20101201|2010-09-24 03:00,24,131.43,131.43,131.18,131.27,90889
20101201|2010-09-24 03:30,24,131.27,131.35,131.22,131.29,51655
20101201|2010-09-24 04:00,24,131.28,131.35,131.24,131.33,31593
20101201|2010-09-24 04:30,24,131.33,131.63,131.31,131.57,82707
20101201|2010-09-24 05:00,24,131.58,131.67,131.55,131.57,45546
20101201|2010-09-24 05:30,24,131.57,131.6,131.4,131.47,45452
20101201|2010-09-24 06:00,24,131.47,131.54,131.38,131.39,27486
20101201|2010-09-24 06:30,24,131.39,131.45,131.35,131.41,23157
20101201|2010-09-24 07:00,24,131.41,131.42,131.21,131.37,51179
20101201|2010-09-24 07:30,24,131.36,131.36,130.98,131.04,131895
20101201|2010-09-24 08:00,24,131.03,131.14,130.87,130.95,74456
20101201|2010-09-24 08:30,24,130.95,130.98,130.8,130.86,65828
20101201|2010-09-24 09:00,24,130.85,131.06,130.82,130.83,76476
20101201|2010-09-24 09:30,24,130.83,130.89,130.73,130.83,65869
20101201|2010-09-24 10:00,24,130.83,130.86,130.73,130.73,43795
20101201|2010-09-24 10:30,24,130.73,130.82,130.68,130.75,29597
20101201|2010-09-24 11:00,24,130.75,130.82,130.75,130.8,5472
20101201|2010-09-24 11:30,24,130.8,130.83,130.76,130.77,5891
20101201|2010-09-24 12:00,24,130.77,130.79,130.73,130.74,1122
20101201|2010-09-24 12:30,24,130.74,130.75,130.71,130.74,1248
20101201|2010-09-24 13:00,24,130.74,130.79,130.71,130.74,679
20101201|2010-09-24 13:30,24,130.74,130.8,130.74,130.79,540
20101201|2010-09-24 14:00,24,130.79,130.8,130.75,130.76,343
20101201|2010-09-24 14:30,24,130.75,130.8,130.75,130.78,862
20101201|2010-09-27 01:00,27,130.83,130.95,130.8,130.89,18746
20101201|2010-09-27 01:30,27,130.9,131.03,130.86,130.98,22092
20101201|2010-09-27 02:00,27,130.99,131.11,130.98,131.09,37820
20101201|2010-09-27 02:30,27,131.09,131.13,131.01,131.07,31387
20101201|2010-09-27 03:00,27,131.07,131.24,131.05,131.17,46231
20101201|2010-09-27 03:30,27,131.16,131.29,131.16,131.22,40700
20101201|2010-09-27 04:00,27,131.22,131.32,131.19,131.29,34865
20101201|2010-09-27 04:30,27,131.29,131.43,131.29,131.35,69348
20101201|2010-09-27 05:00,27,131.36,131.42,131.32,131.34,26041
20101201|2010-09-27 05:30,27,131.34,131.39,131.26,131.27,20923
20101201|2010-09-27 06:00,27,131.27,131.37,131.22,131.33,25430
20101201|2010-09-27 06:30,27,131.32,131.49,131.31,131.46,29264
20101201|2010-09-27 07:00,27,131.45,131.47,131.38,131.46,25412
20101201|2010-09-27 07:30,27,131.46,131.49,131.32,131.4,38789
20101201|2010-09-27 08:00,27,131.4,131.5,131.35,131.42,36505
20101201|2010-09-27 08:30,27,131.42,131.59,131.42,131.56,67022
20101201|2010-09-27 09:00,27,131.56,131.57,131.49,131.5,35940
20101201|2010-09-27 09:30,27,131.5,131.54,131.39,131.39,41147
20101201|2010-09-27 10:00,27,131.39,131.61,131.37,131.55,51462
20101201|2010-09-27 10:30,27,131.55,131.61,131.53,131.6,21359
20101201|2010-09-27 11:00,27,131.59,131.63,131.57,131.58,10857
20101201|2010-09-27 11:30,27,131.58,131.6,131.56,131.58,4804
20101201|2010-09-27 12:00,27,131.57,131.67,131.57,131.63,5074
20101201|2010-09-27 12:30,27,131.63,131.63,131.58,131.6,1153
20101201|2010-09-27 13:00,27,131.59,131.6,131.56,131.57,546
20101201|2010-09-27 13:30,27,131.57,131.59,131.55,131.57,736
20101201|2010-09-27 14:00,27,131.57,131.6,131.55,131.59,429
20101201|2010-09-27 14:30,27,131.58,131.64,131.58,131.63,1206
20101201|2010-09-28 01:00,28,131.52,131.65,131.51,131.57,22600
20101201|2010-09-28 01:30,28,131.58,131.99,131.54,131.87,85235
20101201|2010-09-28 02:00,28,131.87,131.97,131.82,131.91,58931
20101201|2010-09-28 02:30,28,131.92,131.95,131.84,131.86,42786
20101201|2010-09-28 03:00,28,131.85,131.9,131.76,131.81,37639
20101201|2010-09-28 03:30,28,131.81,131.81,131.67,131.76,51109
20101201|2010-09-28 04:00,28,131.76,131.85,131.56,131.58,72909
20101201|2010-09-28 04:30,28,131.58,131.65,131.37,131.41,115200
20101201|2010-09-28 05:00,28,131.41,131.48,131.32,131.48,57790
20101201|2010-09-28 05:30,28,131.49,131.64,131.48,131.61,51155
20101201|2010-09-28 06:00,28,131.6,131.63,131.52,131.55,24720
20101201|2010-09-28 06:30,28,131.55,131.57,131.46,131.47,21364
20101201|2010-09-28 07:00,28,131.48,131.5,131.35,131.48,40327
20101201|2010-09-28 07:30,28,131.49,131.56,131.45,131.55,33271
20101201|2010-09-28 08:00,28,131.55,131.75,131.54,131.7,85773
20101201|2010-09-28 08:30,28,131.7,131.83,131.68,131.83,61578
20101201|2010-09-28 09:00,28,131.81,131.94,131.73,131.78,88990
20101201|2010-09-28 09:30,28,131.79,131.79,131.68,131.71,50168
20101201|2010-09-28 10:00,28,131.71,131.82,131.66,131.76,48151
20101201|2010-09-28 10:30,28,131.76,131.76,131.7,131.74,14980
20101201|2010-09-28 11:00,28,131.74,131.8,131.72,131.78,8055
20101201|2010-09-28 11:30,28,131.77,131.8,131.72,131.76,5408
20101201|2010-09-28 12:00,28,131.76,131.86,131.74,131.83,6591
20101201|2010-09-28 12:30,28,131.83,131.84,131.79,131.79,1458
20101201|2010-09-28 13:00,28,131.8,131.85,131.79,131.83,1066
20101201|2010-09-28 13:30,28,131.83,131.89,131.82,131.89,1613
20101201|2010-09-28 14:00,28,131.9,131.9,131.87,131.87,926
20101201|2010-09-28 14:30,28,131.88,131.9,131.86,131.88,1239
20101201|2010-09-29 01:00,29,131.79,131.84,131.73,131.75,20709
20101201|2010-09-29 01:30,29,131.75,131.8,131.72,131.74,13646
20101201|2010-09-29 02:00,29,131.74,131.79,131.64,131.72,38534
20101201|2010-09-29 02:30,29,131.72,131.94,131.69,131.89,57382
20101201|2010-09-29 03:00,29,131.9,132.03,131.88,131.89,81470
20101201|2010-09-29 03:30,29,131.89,131.9,131.78,131.82,45858
20101201|2010-09-29 04:00,29,131.82,131.89,131.65,131.83,76206
20101201|2010-09-29 04:30,29,131.83,131.88,131.46,131.65,102394
20101201|2010-09-29 05:00,29,131.65,131.67,131.55,131.59,32757
20101201|2010-09-29 05:30,29,131.6,131.72,131.58,131.67,29746
20101201|2010-09-29 06:00,29,131.67,131.74,131.66,131.67,19160
20101201|2010-09-29 06:30,29,131.67,131.67,131.55,131.57,23995
20101201|2010-09-29 07:00,29,131.57,131.61,131.53,131.58,20787
20101201|2010-09-29 07:30,29,131.57,131.75,131.51,131.74,42430
20101201|2010-09-29 08:00,29,131.75,131.82,131.67,131.69,64502
20101201|2010-09-29 08:30,29,131.69,131.83,131.61,131.78,64332
20101201|2010-09-29 09:00,29,131.77,131.86,131.7,131.83,44624
20101201|2010-09-29 09:30,29,131.83,131.87,131.75,131.84,35285
20101201|2010-09-29 10:00,29,131.84,131.87,131.75,131.77,33774
20101201|2010-09-29 10:30,29,131.78,131.8,131.73,131.74,20857
20101201|2010-09-29 11:00,29,131.74,131.77,131.69,131.75,8671
20101201|2010-09-29 11:30,29,131.74,131.75,131.69,131.73,7508
20101201|2010-09-29 12:00,29,131.72,131.8,131.72,131.79,5725
20101201|2010-09-29 12:30,29,131.78,131.8,131.7,131.7,3200
20101201|2010-09-29 13:00,29,131.7,131.71,131.61,131.7,4695
20101201|2010-09-29 13:30,29,131.69,131.71,131.65,131.71,1207
20101201|2010-09-29 14:00,29,131.71,131.74,131.69,131.7,350
20101201|2010-09-29 14:30,29,131.7,131.77,131.7,131.76,1035
20101201|2010-09-30 01:00,30,131.9,132.2,131.87,132.03,58326
20101201|2010-09-30 01:30,30,132.03,132.09,131.94,132.01,31576
20101201|2010-09-30 02:00,30,132.01,132.01,131.78,131.8,72936
20101201|2010-09-30 02:30,30,131.81,131.85,131.53,131.64,113075
20101201|2010-09-30 03:00,30,131.64,131.78,131.62,131.76,40391
20101201|2010-09-30 03:30,30,131.76,131.84,131.7,131.79,51041
20101201|2010-09-30 04:00,30,131.78,131.96,131.67,131.72,81953
20101201|2010-09-30 04:30,30,131.72,131.93,131.7,131.79,63652
20101201|2010-09-30 05:00,30,131.79,131.86,131.67,131.86,39104
20101201|2010-09-30 05:30,30,131.86,131.9,131.8,131.87,29380
20101201|2010-09-30 06:00,30,131.87,131.87,131.77,131.85,17656
20101201|2010-09-30 06:30,30,131.85,131.87,131.82,131.85,19877
20101201|2010-09-30 07:00,30,131.85,131.86,131.77,131.84,20193
20101201|2010-09-30 07:30,30,131.84,131.89,131.68,131.84,72763
20101201|2010-09-30 08:00,30,131.84,131.84,131.53,131.61,85108
20101201|2010-09-30 08:30,30,131.61,131.61,130.97,131.16,232267
20101201|2010-09-30 09:00,30,131.16,131.35,131.15,131.27,113357
20101201|2010-09-30 09:30,30,131.27,131.34,131.2,131.31,57822
20101201|2010-09-30 10:00,30,131.3,131.5,131.29,131.47,98414
20101201|2010-09-30 10:30,30,131.47,131.48,131.38,131.42,22623
20101201|2010-09-30 11:00,30,131.43,131.5,131.36,131.37,15960
20101201|2010-09-30 11:30,30,131.37,131.38,131.33,131.38,6241
20101201|2010-09-30 12:00,30,131.37,131.42,131.36,131.39,2713
20101201|2010-09-30 12:30,30,131.4,131.45,131.37,131.44,1978
20101201|2010-09-30 13:00,30,131.45,131.46,131.42,131.42,1030
20101201|2010-09-30 13:30,30,131.43,131.45,131.4,131.44,1007
20101201|2010-09-30 14:00,30,131.43,131.49,131.43,131.47,738
20101201|2010-09-30 14:30,30,131.47,131.5,131.46,131.49,802
20101201|2010-10-01 01:00,1,131.54,131.57,131.35,131.4,24644
20101201|2010-10-01 01:30,1,131.39,131.4,131.2,131.33,40265
20101201|2010-10-01 02:00,1,131.32,131.39,130.88,131.05,99632
20101201|2010-10-01 02:30,1,131.03,131.21,131.03,131.07,58291
20101201|2010-10-01 03:00,1,131.07,131.08,130.86,130.98,59635
20101201|2010-10-01 03:30,1,130.98,131.16,130.95,131.05,41648
20101201|2010-10-01 04:00,1,131.06,131.12,130.96,131.03,51483
20101201|2010-10-01 04:30,1,131.04,131.19,131.03,131.1,36890
20101201|2010-10-01 05:00,1,131.1,131.16,131.02,131.11,27935
20101201|2010-10-01 05:30,1,131.1,131.16,131.06,131.14,19043
20101201|2010-10-01 06:00,1,131.15,131.2,131.1,131.15,24445
20101201|2010-10-01 06:30,1,131.14,131.16,130.97,130.98,19448
20101201|2010-10-01 07:00,1,130.98,131.07,130.93,131.01,30252
20101201|2010-10-01 07:30,1,130.98,131.11,130.76,130.86,97363
20101201|2010-10-01 08:00,1,130.87,130.96,130.79,130.9,49347
20101201|2010-10-01 08:30,1,130.89,130.94,130.8,130.82,43423
20101201|2010-10-01 09:00,1,130.82,131.44,130.63,131.33,204002
20101201|2010-10-01 09:30,1,131.33,131.42,131.26,131.32,63893
20101201|2010-10-01 10:00,1,131.31,131.38,131.25,131.37,35756
20101201|2010-10-01 10:30,1,131.37,131.41,131.27,131.33,30211
20101201|2010-10-01 11:00,1,131.33,131.37,131.3,131.33,9017
20101201|2010-10-01 11:30,1,131.33,131.36,131.32,131.35,4278
20101201|2010-10-01 12:00,1,131.35,131.35,131.24,131.28,3436
20101201|2010-10-01 12:30,1,131.28,131.32,131.24,131.25,1136
20101201|2010-10-01 13:00,1,131.24,131.27,131.23,131.25,685
20101201|2010-10-01 13:30,1,131.24,131.26,131.23,131.24,880
20101201|2010-10-01 14:00,1,131.23,131.27,131.23,131.27,280
20101201|2010-10-01 14:30,1,131.26,131.3,131.24,131.27,653
20101201|2010-10-04 01:00,4,131.44,131.47,131.37,131.4,19727
20101201|2010-10-04 01:30,4,131.39,131.47,131.36,131.46,18018
20101201|2010-10-04 02:00,4,131.46,131.73,131.46,131.67,82410
20101201|2010-10-04 02:30,4,131.67,131.81,131.63,131.65,56003
20101201|2010-10-04 03:00,4,131.65,131.67,131.56,131.65,29547
20101201|2010-10-04 03:30,4,131.64,131.74,131.61,131.68,29212
20101201|2010-10-04 04:00,4,131.68,131.75,131.64,131.73,26639
20101201|2010-10-04 04:30,4,131.73,131.8,131.67,131.74,33694
20101201|2010-10-04 05:00,4,131.75,131.78,131.69,131.72,18124
20101201|2010-10-04 05:30,4,131.72,131.73,131.65,131.66,19038
20101201|2010-10-04 06:00,4,131.66,131.7,131.6,131.63,12917
20101201|2010-10-04 06:30,4,131.64,131.7,131.62,131.66,11879
20101201|2010-10-04 07:00,4,131.66,131.74,131.62,131.74,24821
20101201|2010-10-04 07:30,4,131.73,131.77,131.67,131.73,24264
20101201|2010-10-04 08:00,4,131.73,131.74,131.6,131.63,29730
20101201|2010-10-04 08:30,4,131.64,131.71,131.63,131.67,30780
20101201|2010-10-04 09:00,4,131.67,131.72,131.52,131.62,55294
20101201|2010-10-04 09:30,4,131.61,131.73,131.6,131.7,33555
20101201|2010-10-04 10:00,4,131.69,131.77,131.68,131.69,28933
20101201|2010-10-04 10:30,4,131.69,131.74,131.65,131.73,15286
20101201|2010-10-04 11:00,4,131.73,131.88,131.73,131.77,28010
20101201|2010-10-04 11:30,4,131.78,131.82,131.76,131.79,4898
20101201|2010-10-04 12:00,4,131.78,131.82,131.76,131.77,1114
20101201|2010-10-04 12:30,4,131.77,131.85,131.77,131.8,3880
20101201|2010-10-04 13:00,4,131.79,131.83,131.77,131.82,493
20101201|2010-10-04 13:30,4,131.83,131.83,131.78,131.82,671
20101201|2010-10-04 14:00,4,131.81,131.81,131.78,131.8,695
20101201|2010-10-04 14:30,4,131.81,131.85,131.78,131.79,1266
20101201|2010-10-05 01:00,5,131.81,131.97,131.8,131.89,27847
20101201|2010-10-05 01:30,5,131.88,132.09,131.84,132.07,38759
20101201|2010-10-05 02:00,5,132.07,132.17,132.04,132.1,69150
20101201|2010-10-05 02:30,5,132.11,132.12,131.93,131.95,48573
20101201|2010-10-05 03:00,5,131.95,131.97,131.75,131.79,55609
20101201|2010-10-05 03:30,5,131.8,131.91,131.8,131.88,38085
20101201|2010-10-05 04:00,5,131.89,131.9,131.71,131.73,54956
20101201|2010-10-05 04:30,5,131.73,131.8,131.66,131.77,51781
20101201|2010-10-05 05:00,5,131.77,131.81,131.71,131.75,25050
20101201|2010-10-05 05:30,5,131.75,131.76,131.67,131.72,28419
20101201|2010-10-05 06:00,5,131.73,131.79,131.71,131.78,10793
20101201|2010-10-05 06:30,5,131.79,131.83,131.77,131.82,19466
20101201|2010-10-05 07:00,5,131.82,131.83,131.64,131.7,38562
20101201|2010-10-05 07:30,5,131.7,131.76,131.64,131.65,41571
20101201|2010-10-05 08:00,5,131.64,131.74,131.61,131.7,34716
20101201|2010-10-05 08:30,5,131.7,131.71,131.59,131.61,42384
20101201|2010-10-05 09:00,5,131.61,131.7,131.54,131.63,96457
20101201|2010-10-05 09:30,5,131.63,131.66,131.32,131.4,113977
20101201|2010-10-05 10:00,5,131.39,131.48,131.38,131.44,50997
20101201|2010-10-05 10:30,5,131.43,131.43,131.31,131.37,31741
20101201|2010-10-05 11:00,5,131.37,131.42,131.32,131.39,11010
20101201|2010-10-05 11:30,5,131.39,131.46,131.38,131.4,7560
20101201|2010-10-05 12:00,5,131.39,131.42,131.34,131.36,3620
20101201|2010-10-05 12:30,5,131.37,131.43,131.36,131.39,3710
20101201|2010-10-05 13:00,5,131.39,131.41,131.39,131.4,894
20101201|2010-10-05 13:30,5,131.39,131.43,131.34,131.41,1791
20101201|2010-10-05 14:00,5,131.4,131.4,131.35,131.38,1008
20101201|2010-10-05 14:30,5,131.38,131.39,131.32,131.38,1724
20101201|2010-10-06 01:00,6,131.45,131.5,131.34,131.35,20246
20101201|2010-10-06 01:30,6,131.35,131.58,131.35,131.56,29498
20101201|2010-10-06 02:00,6,131.56,131.64,131.49,131.62,39876
20101201|2010-10-06 02:30,6,131.62,131.66,131.53,131.61,46722
20101201|2010-10-06 03:00,6,131.61,131.76,131.6,131.7,46661
20101201|2010-10-06 03:30,6,131.69,131.78,131.65,131.68,33927
20101201|2010-10-06 04:00,6,131.68,131.74,131.66,131.7,28577
20101201|2010-10-06 04:30,6,131.7,131.72,131.64,131.68,32421
20101201|2010-10-06 05:00,6,131.68,131.82,131.65,131.77,54499
20101201|2010-10-06 05:30,6,131.77,131.94,131.74,131.88,51900
20101201|2010-10-06 06:00,6,131.88,132.01,131.82,131.84,56995
20101201|2010-10-06 06:30,6,131.84,131.85,131.69,131.75,33929
20101201|2010-10-06 07:00,6,131.76,132.04,131.76,131.99,87282
20101201|2010-10-06 07:30,6,131.99,132.03,131.85,131.9,55903
20101201|2010-10-06 08:00,6,131.9,132.02,131.84,132.01,46761
20101201|2010-10-06 08:30,6,132.01,132.08,131.86,131.92,76159
20101201|2010-10-06 09:00,6,131.92,131.99,131.84,131.93,50024
20101201|2010-10-06 09:30,6,131.93,132.02,131.92,131.99,42919
20101201|2010-10-06 10:00,6,131.99,132.07,131.95,132.04,40693
20101201|2010-10-06 10:30,6,132.04,132.08,131.98,132.05,25735
20101201|2010-10-06 11:00,6,132.05,132.1,132.02,132.06,12530
20101201|2010-10-06 11:30,6,132.05,132.07,131.98,132.03,9387
20101201|2010-10-06 12:00,6,132.04,132.06,131.95,131.96,4554
20101201|2010-10-06 12:30,6,131.95,131.97,131.93,131.94,1424
20101201|2010-10-06 13:00,6,131.93,131.95,131.88,131.88,2304
20101201|2010-10-06 13:30,6,131.89,131.9,131.85,131.85,1989
20101201|2010-10-06 14:00,6,131.85,131.87,131.82,131.85,1332
20101201|2010-10-06 14:30,6,131.85,131.91,131.84,131.85,1124
20101201|2010-10-07 01:00,7,131.81,131.89,131.81,131.84,15574
20101201|2010-10-07 01:30,7,131.85,131.87,131.71,131.75,25847
20101201|2010-10-07 02:00,7,131.75,131.88,131.74,131.87,32720
20101201|2010-10-07 02:30,7,131.87,131.89,131.77,131.78,34074
20101201|2010-10-07 03:00,7,131.78,131.83,131.73,131.75,35332
20101201|2010-10-07 03:30,7,131.75,131.75,131.63,131.71,102878
20101201|2010-10-07 04:00,7,131.72,131.78,131.63,131.64,52750
20101201|2010-10-07 04:30,7,131.64,131.65,131.53,131.55,52479
20101201|2010-10-07 05:00,7,131.56,131.74,131.52,131.74,44085
20101201|2010-10-07 05:30,7,131.74,131.75,131.67,131.74,20004
20101201|2010-10-07 06:00,7,131.74,131.75,131.64,131.68,18467
20101201|2010-10-07 06:30,7,131.68,131.7,131.61,131.67,14653
20101201|2010-10-07 07:00,7,131.68,131.68,131.61,131.65,16887
20101201|2010-10-07 07:30,7,131.64,131.77,131.39,131.51,102388
20101201|2010-10-07 08:00,7,131.51,131.66,131.46,131.61,66099
20101201|2010-10-07 08:30,7,131.62,131.78,131.61,131.74,65954
20101201|2010-10-07 09:00,7,131.75,131.82,131.67,131.68,41336
20101201|2010-10-07 09:30,7,131.68,131.7,131.52,131.57,44383
20101201|2010-10-07 10:00,7,131.57,131.67,131.55,131.61,32909
20101201|2010-10-07 10:30,7,131.62,131.68,131.58,131.64,11345
20101201|2010-10-07 11:00,7,131.64,131.7,131.62,131.7,6607
20101201|2010-10-07 11:30,7,131.69,131.74,131.66,131.68,4885
20101201|2010-10-07 12:00,7,131.68,131.71,131.65,131.68,835
20101201|2010-10-07 12:30,7,131.68,131.7,131.66,131.67,824
20101201|2010-10-07 13:00,7,131.67,131.68,131.62,131.64,821
20101201|2010-10-07 13:30,7,131.64,131.65,131.62,131.64,242
20101201|2010-10-07 14:00,7,131.64,131.65,131.62,131.64,496
20101201|2010-10-07 14:30,7,131.63,131.68,131.62,131.64,541
20101201|2010-10-08 01:00,8,131.69,131.77,131.66,131.71,12914
20101201|2010-10-08 01:30,8,131.72,131.8,131.71,131.76,12710
20101201|2010-10-08 02:00,8,131.77,131.81,131.71,131.78,23001
20101201|2010-10-08 02:30,8,131.77,131.83,131.69,131.7,38269
20101201|2010-10-08 03:00,8,131.7,131.71,131.57,131.6,49711
20101201|2010-10-08 03:30,8,131.6,131.68,131.55,131.65,29572
20101201|2010-10-08 04:00,8,131.65,131.66,131.59,131.62,19450
20101201|2010-10-08 04:30,8,131.62,131.64,131.56,131.61,16788
20101201|2010-10-08 05:00,8,131.6,131.62,131.38,131.47,76993
20101201|2010-10-08 05:30,8,131.46,131.5,131.37,131.42,29537
20101201|2010-10-08 06:00,8,131.41,131.45,131.24,131.29,44969
20101201|2010-10-08 06:30,8,131.29,131.32,131.21,131.3,31093
20101201|2010-10-08 07:00,8,131.3,131.36,131.13,131.32,51197
20101201|2010-10-08 07:30,8,131.34,131.63,131.24,131.38,173366
20101201|2010-10-08 08:00,8,131.38,131.64,131.37,131.58,75593
20101201|2010-10-08 08:30,8,131.58,131.62,131.46,131.56,59511
20101201|2010-10-08 09:00,8,131.56,131.6,131.51,131.59,38516
20101201|2010-10-08 09:30,8,131.59,131.76,131.57,131.76,60279
20101201|2010-10-08 10:00,8,131.76,131.88,131.74,131.8,61027
20101201|2010-10-08 10:30,8,131.8,131.8,131.74,131.76,13376
20101201|2010-10-08 11:00,8,131.76,131.89,131.76,131.85,11267
20101201|2010-10-08 11:30,8,131.86,131.87,131.73,131.77,5233
20101201|2010-10-08 12:00,8,131.78,131.8,131.75,131.77,2652
20101201|2010-10-08 12:30,8,131.77,131.81,131.75,131.78,689
20101201|2010-10-08 13:00,8,131.78,131.8,131.69,131.69,1847
20101201|2010-10-08 13:30,8,131.69,131.72,131.66,131.67,1108
20101201|2010-10-08 14:00,8,131.66,131.68,131.62,131.63,1699
20101201|2010-10-08 14:30,8,131.63,131.66,131.61,131.61,591
20101201|2010-10-11 01:00,11,131.73,131.74,131.65,131.74,9606
20101201|2010-10-11 01:30,11,131.74,131.85,131.73,131.78,16261
20101201|2010-10-11 02:00,11,131.78,131.78,131.62,131.72,25927
20101201|2010-10-11 02:30,11,131.71,131.75,131.65,131.67,16358
20101201|2010-10-11 03:00,11,131.67,131.7,131.64,131.67,14915
20101201|2010-10-11 03:30,11,131.66,131.66,131.56,131.58,28215
20101201|2010-10-11 04:00,11,131.57,131.6,131.52,131.56,22810
20101201|2010-10-11 04:30,11,131.55,131.56,131.42,131.49,31970
20101201|2010-10-11 05:00,11,131.49,131.55,131.49,131.51,12199
20101201|2010-10-11 05:30,11,131.51,131.57,131.5,131.56,10096
20101201|2010-10-11 06:00,11,131.56,131.61,131.52,131.54,10851
20101201|2010-10-11 06:30,11,131.54,131.55,131.49,131.53,8963
20101201|2010-10-11 07:00,11,131.53,131.59,131.5,131.57,10795
20101201|2010-10-11 07:30,11,131.58,131.61,131.53,131.6,15588
20101201|2010-10-11 08:00,11,131.6,131.67,131.57,131.66,24055
20101201|2010-10-11 08:30,11,131.66,131.68,131.63,131.65,13228
20101201|2010-10-11 09:00,11,131.64,131.67,131.6,131.66,15038
20101201|2010-10-11 09:30,11,131.65,131.68,131.62,131.66,11509
20101201|2010-10-11 10:00,11,131.66,131.7,131.62,131.64,21550
20101201|2010-10-11 10:30,11,131.64,131.69,131.63,131.68,5185
20101201|2010-10-11 11:00,11,131.68,131.69,131.66,131.67,2192
20101201|2010-10-11 11:30,11,131.67,131.67,131.63,131.65,2324
20101201|2010-10-11 12:00,11,131.65,131.66,131.64,131.64,280
20101201|2010-10-11 12:30,11,131.64,131.67,131.64,131.66,140
20101201|2010-10-11 13:00,11,131.65,131.65,131.63,131.65,324
20101201|2010-10-11 13:30,11,131.64,131.64,131.61,131.63,352
20101201|2010-10-11 14:00,11,131.63,131.68,131.62,131.66,285
20101201|2010-10-11 14:30,11,131.67,131.68,131.64,131.66,412
20101201|2010-10-12 01:00,12,131.75,132.14,131.75,132.06,75169
20101201|2010-10-12 01:30,12,132.05,132.09,131.99,132.05,26356
20101201|2010-10-12 02:00,12,132.04,132.06,131.92,131.99,41303
20101201|2010-10-12 02:30,12,132,132.36,131.95,132.29,133378
20101201|2010-10-12 03:00,12,132.29,132.35,132.13,132.17,96185
20101201|2010-10-12 03:30,12,132.17,132.27,132.16,132.22,49447
20101201|2010-10-12 04:00,12,132.22,132.25,132.12,132.21,39955
20101201|2010-10-12 04:30,12,132.21,132.22,132.11,132.18,29348
20101201|2010-10-12 05:00,12,132.17,132.2,132.16,132.17,15675
20101201|2010-10-12 05:30,12,132.18,132.22,132.16,132.21,12920
20101201|2010-10-12 06:00,12,132.21,132.24,132.12,132.14,18573
20101201|2010-10-12 06:30,12,132.14,132.17,132.11,132.17,15650
20101201|2010-10-12 07:00,12,132.16,132.17,132.11,132.13,24989
20101201|2010-10-12 07:30,12,132.13,132.16,131.98,132.02,55339
20101201|2010-10-12 08:00,12,132.03,132.06,131.93,131.93,43922
20101201|2010-10-12 08:30,12,131.93,132.15,131.91,132.07,65328
20101201|2010-10-12 09:00,12,132.07,132.11,132,132.04,34498
20101201|2010-10-12 09:30,12,132.03,132.05,131.93,132.01,38368
20101201|2010-10-12 10:00,12,132.02,132.03,131.97,131.99,23503
20101201|2010-10-12 10:30,12,131.98,132.06,131.97,132.03,17326
20101201|2010-10-12 11:00,12,132.02,132.03,131.38,131.45,70522
20101201|2010-10-12 11:30,12,131.45,131.63,131.44,131.6,22528
20101201|2010-10-12 12:00,12,131.61,131.62,131.45,131.48,5844
20101201|2010-10-12 12:30,12,131.48,131.59,131.48,131.52,1562
20101201|2010-10-12 13:00,12,131.54,131.59,131.43,131.45,2954
20101201|2010-10-12 13:30,12,131.44,131.49,131.42,131.46,1393
20101201|2010-10-12 14:00,12,131.46,131.5,131.43,131.48,770
20101201|2010-10-12 14:30,12,131.48,131.52,131.46,131.51,1129
20101201|2010-10-13 01:00,13,131.36,131.45,131.27,131.4,39319
20101201|2010-10-13 01:30,13,131.4,131.46,131.21,131.33,43551
20101201|2010-10-13 02:00,13,131.33,131.47,131.3,131.39,54435
20101201|2010-10-13 02:30,13,131.39,131.41,131.27,131.35,49958
20101201|2010-10-13 03:00,13,131.35,131.42,131.31,131.37,28703
20101201|2010-10-13 03:30,13,131.37,131.43,131.32,131.35,37565
20101201|2010-10-13 04:00,13,131.34,131.45,131.34,131.39,46408
20101201|2010-10-13 04:30,13,131.39,131.39,131.3,131.37,35678
20101201|2010-10-13 05:00,13,131.37,131.56,131.35,131.53,44855
20101201|2010-10-13 05:30,13,131.53,131.65,131.53,131.58,55376
20101201|2010-10-13 06:00,13,131.59,131.6,131.51,131.55,25317
20101201|2010-10-13 06:30,13,131.55,131.56,131.46,131.52,19517
20101201|2010-10-13 07:00,13,131.52,131.59,131.4,131.46,35222
20101201|2010-10-13 07:30,13,131.45,131.57,131.44,131.53,29011
20101201|2010-10-13 08:00,13,131.53,131.62,131.52,131.56,30249
20101201|2010-10-13 08:30,13,131.56,131.68,131.54,131.63,50738
20101201|2010-10-13 09:00,13,131.63,131.69,131.55,131.65,34267
20101201|2010-10-13 09:30,13,131.65,131.67,131.52,131.52,27219
20101201|2010-10-13 10:00,13,131.52,131.59,131.51,131.57,29414
20101201|2010-10-13 10:30,13,131.58,131.58,131.42,131.52,25122
20101201|2010-10-13 11:00,13,131.52,131.54,131.5,131.51,5142
20101201|2010-10-13 11:30,13,131.51,131.54,131.43,131.5,8441
20101201|2010-10-13 12:00,13,131.51,131.55,131.47,131.54,2650
20101201|2010-10-13 12:30,13,131.54,131.56,131.53,131.55,626
20101201|2010-10-13 13:00,13,131.55,131.6,131.52,131.59,2117
20101201|2010-10-13 13:30,13,131.59,131.7,131.58,131.69,3970
20101201|2010-10-13 14:00,13,131.69,131.7,131.65,131.66,1103
20101201|2010-10-13 14:30,13,131.65,131.68,131.64,131.65,1296
20101201|2010-10-14 01:00,14,131.66,131.84,131.65,131.75,31424
20101201|2010-10-14 01:30,14,131.75,131.76,131.64,131.69,18710
20101201|2010-10-14 02:00,14,131.68,131.72,131.44,131.47,49165
20101201|2010-10-14 02:30,14,131.47,131.5,131.38,131.45,57977
20101201|2010-10-14 03:00,14,131.45,131.57,131.4,131.54,35220
20101201|2010-10-14 03:30,14,131.55,131.56,131.44,131.51,25311
20101201|2010-10-14 04:00,14,131.52,131.54,131.3,131.33,54462
20101201|2010-10-14 04:30,14,131.32,131.42,131.32,131.35,37053
20101201|2010-10-14 05:00,14,131.36,131.43,131.33,131.42,29501
20101201|2010-10-14 05:30,14,131.42,131.48,131.38,131.45,23682
20101201|2010-10-14 06:00,14,131.46,131.47,131.42,131.44,12918
20101201|2010-10-14 06:30,14,131.45,131.45,131.36,131.37,14725
20101201|2010-10-14 07:00,14,131.38,131.41,131.36,131.38,13798
20101201|2010-10-14 07:30,14,131.41,131.49,131.24,131.46,92298
20101201|2010-10-14 08:00,14,131.45,131.53,131.43,131.47,46990
20101201|2010-10-14 08:30,14,131.46,131.52,131.4,131.46,59143
20101201|2010-10-14 09:00,14,131.45,131.48,131.38,131.45,29952
20101201|2010-10-14 09:30,14,131.46,131.51,131.42,131.45,29393
20101201|2010-10-14 10:00,14,131.45,131.47,131.35,131.37,24683
20101201|2010-10-14 10:30,14,131.37,131.44,131.36,131.38,15630
20101201|2010-10-14 11:00,14,131.38,131.4,131.33,131.38,7480
20101201|2010-10-14 11:30,14,131.39,131.43,131.36,131.4,6598
20101201|2010-10-14 12:00,14,131.4,131.42,131.16,131.28,17243
20101201|2010-10-14 12:30,14,131.29,131.32,131.2,131.23,2373
20101201|2010-10-14 13:00,14,131.22,131.27,131,131.04,7699
20101201|2010-10-14 13:30,14,131.04,131.09,130.98,131.04,2189
20101201|2010-10-14 14:00,14,131.05,131.11,131.05,131.1,1022
20101201|2010-10-14 14:30,14,131.11,131.11,130.99,131.01,2577
20101201|2010-10-15 01:00,15,131.11,131.13,130.85,130.92,40808
20101201|2010-10-15 01:30,15,130.92,131,130.87,130.92,25785
20101201|2010-10-15 02:00,15,130.93,131.02,130.88,131.01,38031
20101201|2010-10-15 02:30,15,131.01,131.06,130.94,130.99,34270
20101201|2010-10-15 03:00,15,130.99,131.09,130.99,131.05,33059
20101201|2010-10-15 03:30,15,131.04,131.17,131.02,131.16,31416
20101201|2010-10-15 04:00,15,131.16,131.16,131.06,131.07,29413
20101201|2010-10-15 04:30,15,131.07,131.14,131.01,131.03,19852
20101201|2010-10-15 05:00,15,131.03,131.07,130.97,131.02,22249
20101201|2010-10-15 05:30,15,131.02,131.08,130.91,130.97,27573
20101201|2010-10-15 06:00,15,130.96,131.04,130.96,131.01,12409
20101201|2010-10-15 06:30,15,131.02,131.09,130.97,131.05,20689
20101201|2010-10-15 07:00,15,131.05,131.25,131.03,131.22,78358
20101201|2010-10-15 07:30,15,131.22,131.29,130.78,130.79,162575
20101201|2010-10-15 08:00,15,130.78,130.88,130.66,130.78,115868
20101201|2010-10-15 08:30,15,130.78,130.9,130.76,130.81,53728
20101201|2010-10-15 09:00,15,130.81,130.88,130.72,130.82,48407
20101201|2010-10-15 09:30,15,130.82,130.87,130.74,130.75,31615
20101201|2010-10-15 10:00,15,130.76,130.82,130.55,130.61,67497
20101201|2010-10-15 10:30,15,130.6,130.61,130.5,130.55,33220
20101201|2010-10-15 11:00,15,130.54,130.59,130.46,130.57,19208
20101201|2010-10-15 11:30,15,130.58,130.62,130.49,130.6,7907
20101201|2010-10-15 12:00,15,130.61,130.62,130.39,130.39,6570
20101201|2010-10-15 12:30,15,130.39,130.44,130.36,130.41,3803
20101201|2010-10-15 13:00,15,130.42,130.43,130.35,130.37,2027
20101201|2010-10-15 13:30,15,130.36,130.44,130.34,130.43,1348
20101201|2010-10-15 14:00,15,130.44,130.51,130.43,130.48,1284
20101201|2010-10-15 14:30,15,130.48,130.49,130.42,130.43,949
20101201|2010-10-18 01:00,18,130.69,130.75,130.59,130.63,23484
20101201|2010-10-18 01:30,18,130.62,130.69,130.6,130.69,10592
20101201|2010-10-18 02:00,18,130.68,130.73,130.54,130.57,35099
20101201|2010-10-18 02:30,18,130.58,130.6,130.48,130.58,36133
20101201|2010-10-18 03:00,18,130.57,130.72,130.56,130.66,32026
20101201|2010-10-18 03:30,18,130.66,130.74,130.62,130.63,23754
20101201|2010-10-18 04:00,18,130.64,130.73,130.62,130.71,24521
20101201|2010-10-18 04:30,18,130.72,130.72,130.61,130.69,32233
20101201|2010-10-18 05:00,18,130.69,130.71,130.6,130.62,21867
20101201|2010-10-18 05:30,18,130.62,130.67,130.43,130.47,47399
20101201|2010-10-18 06:00,18,130.47,130.55,130.47,130.54,16149
20101201|2010-10-18 06:30,18,130.54,130.58,130.49,130.57,18544
20101201|2010-10-18 07:00,18,130.57,130.62,130.52,130.6,26598
20101201|2010-10-18 07:30,18,130.6,130.67,130.54,130.59,26800
20101201|2010-10-18 08:00,18,130.58,130.65,130.5,130.61,38388
20101201|2010-10-18 08:30,18,130.61,130.7,130.44,130.47,53756
20101201|2010-10-18 09:00,18,130.47,130.52,130.37,130.45,66199
20101201|2010-10-18 09:30,18,130.45,130.6,130.39,130.55,45226
20101201|2010-10-18 10:00,18,130.54,130.64,130.46,130.52,39533
20101201|2010-10-18 10:30,18,130.52,130.55,130.48,130.51,13528
20101201|2010-10-18 11:00,18,130.51,130.52,130.47,130.51,5176
20101201|2010-10-18 11:30,18,130.51,130.59,130.51,130.55,7119
20101201|2010-10-18 12:00,18,130.55,130.55,130.49,130.52,2439
20101201|2010-10-18 12:30,18,130.52,130.53,130.5,130.52,485
20101201|2010-10-18 13:00,18,130.52,130.52,130.49,130.5,338
20101201|2010-10-18 13:30,18,130.5,130.53,130.49,130.51,604
20101201|2010-10-18 14:00,18,130.52,130.55,130.52,130.52,854
20101201|2010-10-18 14:30,18,130.52,130.53,130.47,130.47,1029
20101201|2010-10-19 01:00,19,130.43,130.64,130.39,130.62,25588
20101201|2010-10-19 01:30,19,130.62,130.66,130.5,130.63,20840
20101201|2010-10-19 02:00,19,130.63,130.72,130.61,130.64,33529
20101201|2010-10-19 02:30,19,130.63,130.63,130.47,130.5,24487
20101201|2010-10-19 03:00,19,130.51,130.57,130.49,130.5,17817
20101201|2010-10-19 03:30,19,130.5,130.58,130.5,130.54,18812
20101201|2010-10-19 04:00,19,130.54,130.55,130.19,130.22,145959
20101201|2010-10-19 04:30,19,130.22,130.28,130.04,130.11,115034
20101201|2010-10-19 05:00,19,130.1,130.2,130.1,130.16,39768
20101201|2010-10-19 05:30,19,130.17,130.19,130.09,130.17,23810
20101201|2010-10-19 06:00,19,130.17,130.33,130.14,130.25,57160
20101201|2010-10-19 06:30,19,130.25,130.27,130.16,130.2,29831
20101201|2010-10-19 07:00,19,130.2,130.21,130.1,130.14,40112
20101201|2010-10-19 07:30,19,130.14,130.15,129.92,130.02,114470
20101201|2010-10-19 08:00,19,130.01,130.12,130.01,130.04,47826
20101201|2010-10-19 08:30,19,130.04,130.28,130.03,130.25,86771
20101201|2010-10-19 09:00,19,130.25,130.27,130.15,130.25,56378
20101201|2010-10-19 09:30,19,130.25,130.29,130.19,130.21,44293
20101201|2010-10-19 10:00,19,130.21,130.26,130.16,130.22,53280
20101201|2010-10-19 10:30,19,130.22,130.23,130.16,130.16,13329
20101201|2010-10-19 11:00,19,130.17,130.24,130.14,130.23,9052
20101201|2010-10-19 11:30,19,130.23,130.31,130.22,130.25,7731
20101201|2010-10-19 12:00,19,130.25,130.31,130.24,130.29,2664
20101201|2010-10-19 12:30,19,130.3,130.37,130.29,130.36,4008
20101201|2010-10-19 13:00,19,130.36,130.47,130.36,130.44,7736
20101201|2010-10-19 13:30,19,130.43,130.44,130.38,130.44,1287
20101201|2010-10-19 14:00,19,130.43,130.43,130.41,130.43,505
20101201|2010-10-19 14:30,19,130.43,130.46,130.4,130.44,1328
20101201|2010-10-20 01:00,20,130.39,130.42,130.28,130.31,26288
20101201|2010-10-20 01:30,20,130.3,130.31,130.21,130.22,27790
20101201|2010-10-20 02:00,20,130.22,130.45,130.22,130.37,54945
20101201|2010-10-20 02:30,20,130.37,130.43,130.27,130.35,35983
20101201|2010-10-20 03:00,20,130.36,130.43,130.31,130.38,33056
20101201|2010-10-20 03:30,20,130.38,130.4,130.24,130.26,48445
20101201|2010-10-20 04:00,20,130.26,130.37,130.23,130.31,33744
20101201|2010-10-20 04:30,20,130.31,130.34,130.21,130.25,34526
20101201|2010-10-20 05:00,20,130.25,130.33,130.24,130.28,24581
20101201|2010-10-20 05:30,20,130.29,130.29,130.11,130.14,45839
20101201|2010-10-20 06:00,20,130.14,130.18,130,130.06,52444
20101201|2010-10-20 06:30,20,130.07,130.12,129.94,130.09,57335
20101201|2010-10-20 07:00,20,130.09,130.12,129.98,130.08,38071
20101201|2010-10-20 07:30,20,130.08,130.09,129.98,130.07,30164
20101201|2010-10-20 08:00,20,130.06,130.08,129.91,129.97,46457
20101201|2010-10-20 08:30,20,129.96,130.04,129.86,130.03,89251
20101201|2010-10-20 09:00,20,130.03,130.06,129.91,129.92,50985
20101201|2010-10-20 09:30,20,129.92,129.98,129.81,129.96,71497
20101201|2010-10-20 10:00,20,129.96,130.05,129.92,130,52922
20101201|2010-10-20 10:30,20,130.01,130.03,129.91,129.97,32732
20101201|2010-10-20 11:00,20,129.97,130.06,129.97,130,17293
20101201|2010-10-20 11:30,20,130.01,130.05,129.98,130.03,6489
20101201|2010-10-20 12:00,20,130.03,130.04,129.92,129.98,3179
20101201|2010-10-20 12:30,20,129.98,130.01,129.97,130.01,605
20101201|2010-10-20 13:00,20,129.99,130.01,129.97,129.99,1736
20101201|2010-10-20 13:30,20,129.99,130.01,129.95,129.97,1035
20101201|2010-10-20 14:00,20,129.96,129.98,129.94,129.97,470
20101201|2010-10-20 14:30,20,129.98,129.99,129.94,129.94,570
20101201|2010-10-21 01:00,21,129.87,129.92,129.83,129.9,20054
20101201|2010-10-21 01:30,21,129.91,130,129.9,129.97,16593
20101201|2010-10-21 02:00,21,129.98,130.04,129.88,129.89,50339
20101201|2010-10-21 02:30,21,129.88,129.92,129.77,129.84,64962
20101201|2010-10-21 03:00,21,129.84,129.84,129.69,129.74,73357
20101201|2010-10-21 03:30,21,129.75,129.8,129.67,129.8,67248
20101201|2010-10-21 04:00,21,129.8,129.94,129.73,129.92,62648
20101201|2010-10-21 04:30,21,129.92,129.99,129.86,129.93,63275
20101201|2010-10-21 05:00,21,129.92,129.93,129.83,129.84,44778
20101201|2010-10-21 05:30,21,129.84,129.87,129.71,129.75,43903
20101201|2010-10-21 06:00,21,129.76,129.82,129.74,129.79,18191
20101201|2010-10-21 06:30,21,129.79,129.82,129.71,129.8,20117
20101201|2010-10-21 07:00,21,129.81,129.82,129.72,129.76,20650
20101201|2010-10-21 07:30,21,129.75,129.81,129.65,129.75,58732
20101201|2010-10-21 08:00,21,129.75,129.79,129.67,129.72,36730
20101201|2010-10-21 08:30,21,129.73,129.76,129.66,129.72,42019
20101201|2010-10-21 09:00,21,129.73,129.78,129.63,129.73,70328
20101201|2010-10-21 09:30,21,129.72,129.72,129.56,129.62,53871
20101201|2010-10-21 10:00,21,129.62,129.66,129.46,129.49,64861
20101201|2010-10-21 10:30,21,129.49,129.56,129.46,129.5,37205
20101201|2010-10-21 11:00,21,129.5,129.53,129.39,129.42,18007
20101201|2010-10-21 11:30,21,129.43,129.49,129.42,129.46,13135
20101201|2010-10-21 12:00,21,129.47,129.47,129.43,129.45,1987
20101201|2010-10-21 12:30,21,129.45,129.55,129.45,129.54,1916
20101201|2010-10-21 13:00,21,129.54,129.56,129.49,129.49,1577
20101201|2010-10-21 13:30,21,129.49,129.5,129.43,129.47,863
20101201|2010-10-21 14:00,21,129.46,129.48,129.42,129.45,948
20101201|2010-10-21 14:30,21,129.45,129.51,129.44,129.46,832
20101201|2010-10-22 01:00,22,129.5,129.54,129.45,129.52,13522
20101201|2010-10-22 01:30,22,129.52,129.6,129.51,129.6,17115
20101201|2010-10-22 02:00,22,129.59,129.66,129.55,129.66,35061
20101201|2010-10-22 02:30,22,129.66,129.71,129.55,129.57,45287
20101201|2010-10-22 03:00,22,129.57,129.62,129.4,129.56,85068
20101201|2010-10-22 03:30,22,129.57,129.65,129.52,129.62,30128
20101201|2010-10-22 04:00,22,129.62,129.72,129.58,129.7,48285
20101201|2010-10-22 04:30,22,129.71,129.84,129.63,129.82,56003
20101201|2010-10-22 05:00,22,129.81,129.82,129.7,129.76,24137
20101201|2010-10-22 05:30,22,129.76,129.78,129.59,129.68,34728
20101201|2010-10-22 06:00,22,129.68,129.73,129.6,129.64,22439
20101201|2010-10-22 06:30,22,129.63,129.67,129.57,129.59,16757
20101201|2010-10-22 07:00,22,129.59,129.7,129.49,129.53,38910
20101201|2010-10-22 07:30,22,129.52,129.58,129.45,129.52,39000
20101201|2010-10-22 08:00,22,129.51,129.64,129.51,129.63,28352
20101201|2010-10-22 08:30,22,129.62,129.74,129.62,129.71,49643
20101201|2010-10-22 09:00,22,129.7,129.78,129.69,129.72,44752
20101201|2010-10-22 09:30,22,129.71,129.74,129.62,129.67,31262
20101201|2010-10-22 10:00,22,129.67,129.69,129.59,129.64,26076
20101201|2010-10-22 10:30,22,129.63,129.68,129.59,129.67,15388
20101201|2010-10-22 11:00,22,129.67,129.68,129.6,129.61,7463
20101201|2010-10-22 11:30,22,129.6,129.71,129.6,129.68,5726
20101201|2010-10-22 12:00,22,129.68,129.71,129.68,129.69,996
20101201|2010-10-22 12:30,22,129.69,129.71,129.67,129.71,343
20101201|2010-10-22 13:00,22,129.71,129.73,129.71,129.71,793
20101201|2010-10-22 13:30,22,129.71,129.74,129.71,129.73,449
20101201|2010-10-22 14:00,22,129.73,129.74,129.71,129.72,261
20101201|2010-10-22 14:30,22,129.73,129.74,129.69,129.73,664
20101201|2010-10-25 01:00,25,129.72,129.74,129.56,129.61,15727
20101201|2010-10-25 01:30,25,129.61,129.65,129.59,129.64,7765
20101201|2010-10-25 02:00,25,129.63,129.8,129.63,129.78,41363
20101201|2010-10-25 02:30,25,129.79,129.91,129.77,129.88,45494
20101201|2010-10-25 03:00,25,129.88,129.93,129.81,129.82,37205
20101201|2010-10-25 03:30,25,129.82,129.87,129.77,129.79,21153
20101201|2010-10-25 04:00,25,129.79,129.85,129.77,129.84,24558
20101201|2010-10-25 04:30,25,129.83,129.84,129.71,129.73,18776
20101201|2010-10-25 05:00,25,129.72,129.73,129.65,129.72,32193
20101201|2010-10-25 05:30,25,129.71,129.75,129.71,129.75,8616
20101201|2010-10-25 06:00,25,129.74,129.77,129.71,129.75,12047
20101201|2010-10-25 06:30,25,129.76,129.79,129.75,129.77,10611
20101201|2010-10-25 07:00,25,129.77,129.83,129.73,129.82,22135
20101201|2010-10-25 07:30,25,129.82,129.99,129.81,129.95,69255
20101201|2010-10-25 08:00,25,129.94,129.99,129.89,129.92,31263
20101201|2010-10-25 08:30,25,129.92,129.94,129.8,129.8,31474
20101201|2010-10-25 09:00,25,129.8,129.87,129.79,129.84,40517
20101201|2010-10-25 09:30,25,129.84,129.95,129.82,129.89,28022
20101201|2010-10-25 10:00,25,129.89,129.91,129.82,129.87,19939
20101201|2010-10-25 10:30,25,129.86,129.93,129.85,129.9,11043
20101201|2010-10-25 11:00,25,129.89,129.97,129.88,129.94,11281
20101201|2010-10-25 11:30,25,129.95,129.95,129.9,129.92,7435
20101201|2010-10-25 12:00,25,129.93,129.96,129.88,129.89,2393
20101201|2010-10-25 12:30,25,129.88,129.88,129.8,129.81,3153
20101201|2010-10-25 13:00,25,129.82,129.83,129.76,129.77,1742
20101201|2010-10-25 13:30,25,129.77,129.79,129.73,129.79,2341
20101201|2010-10-25 14:00,25,129.79,129.79,129.75,129.76,447
20101201|2010-10-25 14:30,25,129.76,129.79,129.76,129.76,594
20101201|2010-10-26 01:00,26,129.74,129.79,129.68,129.75,14667
20101201|2010-10-26 01:30,26,129.76,129.76,129.7,129.74,8027
20101201|2010-10-26 02:00,26,129.74,129.77,129.53,129.55,54049
20101201|2010-10-26 02:30,26,129.55,129.63,129.47,129.58,56093
20101201|2010-10-26 03:00,26,129.59,129.61,129.47,129.56,28964
20101201|2010-10-26 03:30,26,129.55,129.55,129.27,129.42,120036
20101201|2010-10-26 04:00,26,129.42,129.49,129.33,129.43,49035
20101201|2010-10-26 04:30,26,129.43,129.5,129.41,129.46,29728
20101201|2010-10-26 05:00,26,129.46,129.46,129.34,129.42,33187
20101201|2010-10-26 05:30,26,129.42,129.43,129.36,129.39,11717
20101201|2010-10-26 06:00,26,129.39,129.4,129.2,129.32,49200
20101201|2010-10-26 06:30,26,129.31,129.42,129.21,129.38,41308
20101201|2010-10-26 07:00,26,129.38,129.4,129.19,129.26,59745
20101201|2010-10-26 07:30,26,129.26,129.31,129.24,129.29,36672
20101201|2010-10-26 08:00,26,129.29,129.4,129.28,129.33,39473
20101201|2010-10-26 08:30,26,129.33,129.35,129.2,129.28,45277
20101201|2010-10-26 09:00,26,129.28,129.37,129.22,129.35,47298
20101201|2010-10-26 09:30,26,129.36,129.39,129.29,129.33,29913
20101201|2010-10-26 10:00,26,129.32,129.39,129.3,129.33,27264
20101201|2010-10-26 10:30,26,129.34,129.37,129.3,129.34,14817
20101201|2010-10-26 11:00,26,129.33,129.34,129.25,129.3,11189
20101201|2010-10-26 11:30,26,129.31,129.35,129.29,129.34,4287
20101201|2010-10-26 12:00,26,129.34,129.36,129.33,129.35,2009
20101201|2010-10-26 12:30,26,129.35,129.36,129.31,129.35,996
20101201|2010-10-26 13:00,26,129.35,129.35,129.24,129.24,2567
20101201|2010-10-26 13:30,26,129.24,129.29,129.22,129.26,2453
20101201|2010-10-26 14:00,26,129.25,129.31,129.23,129.28,1460
20101201|2010-10-26 14:30,26,129.28,129.3,129.21,129.23,1936
20101201|2010-10-27 01:00,27,129.23,129.33,129.22,129.28,15756
20101201|2010-10-27 01:30,27,129.29,129.32,129.09,129.09,37583
20101201|2010-10-27 02:00,27,129.1,129.13,128.71,128.78,171315
20101201|2010-10-27 02:30,27,128.78,128.9,128.74,128.88,62174
20101201|2010-10-27 03:00,27,128.87,128.94,128.8,128.83,55597
20101201|2010-10-27 03:30,27,128.83,128.89,128.79,128.8,32884
20101201|2010-10-27 04:00,27,128.8,128.9,128.72,128.81,71312
20101201|2010-10-27 04:30,27,128.81,128.82,128.56,128.7,78432
20101201|2010-10-27 05:00,27,128.7,128.82,128.66,128.82,37831
20101201|2010-10-27 05:30,27,128.82,128.87,128.76,128.8,39783
20101201|2010-10-27 06:00,27,128.8,128.8,128.66,128.66,27896
20101201|2010-10-27 06:30,27,128.67,128.75,128.59,128.66,32363
20101201|2010-10-27 07:00,27,128.66,128.68,128.53,128.61,48403
20101201|2010-10-27 07:30,27,128.61,128.79,128.58,128.72,93747
20101201|2010-10-27 08:00,27,128.73,128.74,128.62,128.73,60184
20101201|2010-10-27 08:30,27,128.72,128.74,128.52,128.6,57287
20101201|2010-10-27 09:00,27,128.6,128.75,128.52,128.74,65543
20101201|2010-10-27 09:30,27,128.74,128.75,128.65,128.73,36016
20101201|2010-10-27 10:00,27,128.72,128.84,128.71,128.76,52038
20101201|2010-10-27 10:30,27,128.76,128.88,128.72,128.86,32242
20101201|2010-10-27 11:00,27,128.86,128.86,128.79,128.85,18522
20101201|2010-10-27 11:30,27,128.85,128.86,128.79,128.81,5447
20101201|2010-10-27 12:00,27,128.81,128.83,128.7,128.78,5795
20101201|2010-10-27 12:30,27,128.78,128.81,128.78,128.78,1967
20101201|2010-10-27 13:00,27,128.78,128.79,128.7,128.77,1959
20101201|2010-10-27 13:30,27,128.77,128.77,128.72,128.76,857
20101201|2010-10-27 14:00,27,128.77,128.77,128.69,128.7,724
20101201|2010-10-27 14:30,27,128.69,128.71,128.65,128.65,882
20101201|2010-10-28 01:00,28,128.87,128.88,128.76,128.86,16869
20101201|2010-10-28 01:30,28,128.86,129.03,128.82,129,35700
20101201|2010-10-28 02:00,28,129,129.11,128.92,129.09,60288
20101201|2010-10-28 02:30,28,129.09,129.14,128.96,128.97,63414
20101201|2010-10-28 03:00,28,128.97,129.01,128.92,128.96,33612
20101201|2010-10-28 03:30,28,128.96,128.96,128.87,128.88,34923
20101201|2010-10-28 04:00,28,128.87,128.89,128.78,128.79,48897
20101201|2010-10-28 04:30,28,128.78,128.82,128.68,128.73,60284
20101201|2010-10-28 05:00,28,128.73,128.81,128.71,128.76,26456
20101201|2010-10-28 05:30,28,128.76,128.85,128.75,128.83,23445
20101201|2010-10-28 06:00,28,128.82,128.89,128.8,128.84,18257
20101201|2010-10-28 06:30,28,128.84,128.85,128.77,128.84,19121
20101201|2010-10-28 07:00,28,128.85,128.88,128.78,128.8,24223
20101201|2010-10-28 07:30,28,128.8,128.8,128.6,128.69,89319
20101201|2010-10-28 08:00,28,128.69,128.85,128.66,128.84,50137
20101201|2010-10-28 08:30,28,128.85,128.95,128.79,128.93,51020
20101201|2010-10-28 09:00,28,128.93,129,128.88,128.92,59359
20101201|2010-10-28 09:30,28,128.92,128.95,128.8,128.81,36395
20101201|2010-10-28 10:00,28,128.81,128.88,128.77,128.87,35356
20101201|2010-10-28 10:30,28,128.87,128.88,128.81,128.82,11160
20101201|2010-10-28 11:00,28,128.82,128.85,128.79,128.8,6525
20101201|2010-10-28 11:30,28,128.8,128.89,128.79,128.85,5746
20101201|2010-10-28 12:00,28,128.85,128.95,128.85,128.85,8335
20101201|2010-10-28 12:30,28,128.85,128.9,128.83,128.86,1062
20101201|2010-10-28 13:00,28,128.85,128.86,128.82,128.84,617
20101201|2010-10-28 13:30,28,128.84,128.89,128.83,128.85,764
20101201|2010-10-28 14:00,28,128.86,128.88,128.85,128.87,493
20101201|2010-10-28 14:30,28,128.88,128.89,128.85,128.86,572
20101201|2010-10-29 01:00,29,128.92,128.95,128.85,128.93,10888
20101201|2010-10-29 01:30,29,128.92,129.05,128.92,129.03,25314
20101201|2010-10-29 02:00,29,129.04,129.04,128.88,128.9,38169
20101201|2010-10-29 02:30,29,128.89,129.04,128.87,129.01,34896
20101201|2010-10-29 03:00,29,129.01,129.17,129,129.11,73319
20101201|2010-10-29 03:30,29,129.11,129.14,129.07,129.08,35044
20101201|2010-10-29 04:00,29,129.08,129.11,129.01,129.07,41359
20101201|2010-10-29 04:30,29,129.07,129.19,129.06,129.12,40805
20101201|2010-10-29 05:00,29,129.12,129.23,129.07,129.1,41341
20101201|2010-10-29 05:30,29,129.1,129.11,128.89,128.95,46661
20101201|2010-10-29 06:00,29,128.95,129.03,128.92,128.94,26263
20101201|2010-10-29 06:30,29,128.94,128.98,128.86,128.93,26104
20101201|2010-10-29 07:00,29,128.93,128.99,128.91,128.96,23808
20101201|2010-10-29 07:30,29,128.94,129.18,128.94,129.14,99298
20101201|2010-10-29 08:00,29,129.15,129.18,129.06,129.15,53054
20101201|2010-10-29 08:30,29,129.15,129.29,129.04,129.21,80005
20101201|2010-10-29 09:00,29,129.21,129.26,129.12,129.21,64125
20101201|2010-10-29 09:30,29,129.2,129.26,129.17,129.21,45774
20101201|2010-10-29 10:00,29,129.21,129.31,129.17,129.31,72313
20101201|2010-10-29 10:30,29,129.31,129.38,129.29,129.36,38569
20101201|2010-10-29 11:00,29,129.36,129.48,129.35,129.4,18053
20101201|2010-10-29 11:30,29,129.39,129.42,129.35,129.35,5029
20101201|2010-10-29 12:00,29,129.36,129.4,129.35,129.37,1609
20101201|2010-10-29 12:30,29,129.38,129.39,129.36,129.36,900
20101201|2010-10-29 13:00,29,129.36,129.38,129.35,129.37,545
20101201|2010-10-29 13:30,29,129.36,129.4,129.33,129.4,2094
20101201|2010-10-29 14:00,29,129.39,129.4,129.36,129.39,287
20101201|2010-10-29 14:30,29,129.4,129.44,129.37,129.42,1455
20101201|2010-11-01 02:00,1,129.23,129.32,129.19,129.28,16551
20101201|2010-11-01 02:30,1,129.29,129.3,129.16,129.24,13448
20101201|2010-11-01 03:00,1,129.24,129.4,129.2,129.36,30985
20101201|2010-11-01 03:30,1,129.37,129.49,129.34,129.46,37884
20101201|2010-11-01 04:00,1,129.46,129.78,129.45,129.68,89176
20101201|2010-11-01 04:30,1,129.68,129.88,129.63,129.8,53093
20101201|2010-11-01 05:00,1,129.79,129.84,129.77,129.82,31459
20101201|2010-11-01 05:30,1,129.82,129.91,129.8,129.81,39753
20101201|2010-11-01 06:00,1,129.82,129.87,129.81,129.86,16498
20101201|2010-11-01 06:30,1,129.86,129.93,129.79,129.91,23368
20101201|2010-11-01 07:00,1,129.91,129.92,129.84,129.87,25264
20101201|2010-11-01 07:30,1,129.86,129.97,129.85,129.89,59570
20101201|2010-11-01 08:00,1,129.89,130.01,129.88,129.99,42129
20101201|2010-11-01 08:30,1,129.98,130.03,129.91,129.99,37278
20101201|2010-11-01 09:00,1,129.99,129.99,129.65,129.69,105671
20101201|2010-11-01 09:30,1,129.69,129.7,129.54,129.55,59948
20101201|2010-11-01 10:00,1,129.55,129.6,129.48,129.59,47331
20101201|2010-11-01 10:30,1,129.59,129.76,129.59,129.73,40866
20101201|2010-11-01 11:00,1,129.73,129.74,129.66,129.68,26789
20101201|2010-11-01 11:30,1,129.68,129.71,129.65,129.71,8888
20101201|2010-11-01 12:00,1,129.71,129.72,129.65,129.67,4766
20101201|2010-11-01 12:30,1,129.67,129.73,129.66,129.72,2210
20101201|2010-11-01 13:00,1,129.72,129.74,129.69,129.72,2258
20101201|2010-11-01 13:30,1,129.73,129.78,129.7,129.71,1722
20101201|2010-11-01 14:00,1,129.7,129.72,129.68,129.7,1785
20101201|2010-11-01 14:30,1,129.69,129.69,129.67,129.68,324
20101201|2010-11-01 15:00,1,129.69,129.69,129.65,129.67,151
20101201|2010-11-01 15:30,1,129.67,129.68,129.66,129.66,522
20101201|2010-11-02 02:00,2,129.7,129.7,129.57,129.62,17898
20101201|2010-11-02 02:30,2,129.62,129.65,129.57,129.63,18405
20101201|2010-11-02 03:00,2,129.62,129.76,129.61,129.71,41939
20101201|2010-11-02 03:30,2,129.71,129.73,129.59,129.64,28456
20101201|2010-11-02 04:00,2,129.64,129.75,129.63,129.71,26336
20101201|2010-11-02 04:30,2,129.72,129.99,129.71,129.85,92798
20101201|2010-11-02 05:00,2,129.85,129.95,129.76,129.78,45181
20101201|2010-11-02 05:30,2,129.78,129.84,129.66,129.84,63468
20101201|2010-11-02 06:00,2,129.84,129.87,129.75,129.8,38431
20101201|2010-11-02 06:30,2,129.81,129.84,129.75,129.83,17955
20101201|2010-11-02 07:00,2,129.83,129.94,129.82,129.88,31983
20101201|2010-11-02 07:30,2,129.89,129.95,129.87,129.92,23522
20101201|2010-11-02 08:00,2,129.91,129.95,129.86,129.89,26534
20101201|2010-11-02 08:30,2,129.9,130.09,129.88,130.02,76092
20101201|2010-11-02 09:00,2,130.02,130.06,129.91,129.94,49465
20101201|2010-11-02 09:30,2,129.93,130.01,129.78,129.79,59456
20101201|2010-11-02 10:00,2,129.79,129.89,129.78,129.87,23180
20101201|2010-11-02 10:30,2,129.87,129.95,129.86,129.91,18282
20101201|2010-11-02 11:00,2,129.91,129.91,129.73,129.75,28220
20101201|2010-11-02 11:30,2,129.76,129.78,129.74,129.76,9395
20101201|2010-11-02 12:00,2,129.76,129.77,129.71,129.72,4686
20101201|2010-11-02 12:30,2,129.71,129.73,129.7,129.71,4359
20101201|2010-11-02 13:00,2,129.71,129.76,129.7,129.75,2318
20101201|2010-11-02 13:30,2,129.75,129.76,129.69,129.76,2366
20101201|2010-11-02 14:00,2,129.75,129.78,129.75,129.77,353
20101201|2010-11-02 14:30,2,129.78,129.79,129.77,129.77,361
20101201|2010-11-03 02:00,3,129.69,129.84,129.68,129.83,12932
20101201|2010-11-03 02:30,3,129.83,129.98,129.79,129.9,24813
20101201|2010-11-03 03:00,3,129.91,130.1,129.89,130,46160
20101201|2010-11-03 03:30,3,129.98,130.06,129.96,130.02,25735
20101201|2010-11-03 04:00,3,130.02,130.08,129.91,129.98,35044
20101201|2010-11-03 04:30,3,129.97,130,129.92,129.99,22482
20101201|2010-11-03 05:00,3,129.98,130.03,129.92,130.01,35027
20101201|2010-11-03 05:30,3,130.02,130.14,130.01,130.07,42943
20101201|2010-11-03 06:00,3,130.07,130.16,130.03,130.13,26443
20101201|2010-11-03 06:30,3,130.13,130.15,130.08,130.14,18325
20101201|2010-11-03 07:00,3,130.14,130.2,130.07,130.15,67874
20101201|2010-11-03 07:30,3,130.14,130.25,130.11,130.16,55705
20101201|2010-11-03 08:00,3,130.15,130.22,130.13,130.18,28424
20101201|2010-11-03 08:30,3,130.18,130.19,130.12,130.14,24401
20101201|2010-11-03 09:00,3,130.15,130.25,130.1,130.18,55161
20101201|2010-11-03 09:30,3,130.18,130.27,130.11,130.25,55927
20101201|2010-11-03 10:00,3,130.25,130.26,130.13,130.17,30133
20101201|2010-11-03 10:30,3,130.17,130.23,130.16,130.23,27479
20101201|2010-11-03 11:00,3,130.23,130.29,130.19,130.2,37334
20101201|2010-11-03 11:30,3,130.19,130.25,130.19,130.24,14420
20101201|2010-11-03 12:00,3,130.25,130.25,130.21,130.24,9350
20101201|2010-11-03 12:30,3,130.24,130.25,130.22,130.24,8305
20101201|2010-11-03 13:00,3,130.24,130.32,129.77,129.91,54212
20101201|2010-11-03 13:30,3,129.91,130,129.72,129.8,29961
20101201|2010-11-03 14:00,3,129.8,129.95,129.76,129.95,5699
20101201|2010-11-03 14:30,3,129.95,130.06,129.94,130.03,4737
20101201|2010-11-03 15:00,3,130.02,130.04,129.99,130.01,566
20101201|2010-11-03 15:30,3,130,130.02,129.99,130,77
20101201|2010-11-04 02:00,4,130.16,130.26,129.95,129.96,48946
20101201|2010-11-04 02:30,4,129.95,130.07,129.89,129.99,37319
20101201|2010-11-04 03:00,4,130,130.01,129.83,129.85,53709
20101201|2010-11-04 03:30,4,129.84,129.94,129.77,129.91,65497
20101201|2010-11-04 04:00,4,129.92,129.92,129.78,129.79,39739
20101201|2010-11-04 04:30,4,129.78,129.82,129.59,129.65,144170
20101201|2010-11-04 05:00,4,129.64,129.68,129.33,129.45,132614
20101201|2010-11-04 05:30,4,129.44,129.58,129.43,129.57,43524
20101201|2010-11-04 06:00,4,129.57,129.63,129.52,129.55,45328
20101201|2010-11-04 06:30,4,129.54,129.66,129.52,129.6,33069
20101201|2010-11-04 07:00,4,129.59,129.78,129.55,129.76,64136
20101201|2010-11-04 07:30,4,129.75,129.87,129.7,129.77,80791
20101201|2010-11-04 08:00,4,129.76,129.87,129.71,129.75,53143
20101201|2010-11-04 08:30,4,129.75,130.01,129.75,129.94,74804
20101201|2010-11-04 09:00,4,129.94,130,129.84,129.86,41567
20101201|2010-11-04 09:30,4,129.86,130.14,129.85,130.14,48013
20101201|2010-11-04 10:00,4,130.13,130.23,130.13,130.16,70276
20101201|2010-11-04 10:30,4,130.16,130.28,130.09,130.28,57499
20101201|2010-11-04 11:00,4,130.28,130.49,130.27,130.48,92134
20101201|2010-11-04 11:30,4,130.48,130.75,130.47,130.54,69312
20101201|2010-11-04 12:00,4,130.54,130.55,130.45,130.47,9741
20101201|2010-11-04 12:30,4,130.46,130.52,130.44,130.51,7068
20101201|2010-11-04 13:00,4,130.52,130.56,130.51,130.53,2626
20101201|2010-11-04 13:30,4,130.53,130.56,130.53,130.55,1173
20101201|2010-11-04 14:00,4,130.55,130.57,130.54,130.54,941
20101201|2010-11-04 14:30,4,130.54,130.64,130.53,130.64,1773
20101201|2010-11-04 15:00,4,130.63,130.63,130.59,130.59,191
20101201|2010-11-04 15:30,4,130.59,130.6,130.52,130.54,765
20101201|2010-11-05 02:00,5,130.59,130.66,130.46,130.64,34254
20101201|2010-11-05 02:30,5,130.63,130.69,130.48,130.55,33693
20101201|2010-11-05 03:00,5,130.54,130.57,130.32,130.54,56387
20101201|2010-11-05 03:30,5,130.54,130.87,130.53,130.74,87718
20101201|2010-11-05 04:00,5,130.74,130.78,130.62,130.65,48045
20101201|2010-11-05 04:30,5,130.65,130.87,130.63,130.78,51381
20101201|2010-11-05 05:00,5,130.79,130.87,130.61,130.66,53589
20101201|2010-11-05 05:30,5,130.66,130.78,130.65,130.78,37398
20101201|2010-11-05 06:00,5,130.78,130.79,130.55,130.62,41158
20101201|2010-11-05 06:30,5,130.61,130.64,130.48,130.53,37852
20101201|2010-11-05 07:00,5,130.53,130.57,130.38,130.56,43175
20101201|2010-11-05 07:30,5,130.55,130.55,129.95,130.45,221823
20101201|2010-11-05 08:00,5,130.45,130.48,130.25,130.33,64947
20101201|2010-11-05 08:30,5,130.34,130.55,130.27,130.47,59923
20101201|2010-11-05 09:00,5,130.47,130.62,130.44,130.44,45251
20101201|2010-11-05 09:30,5,130.44,130.44,130.21,130.24,58289
20101201|2010-11-05 10:00,5,130.25,130.33,130.13,130.33,42082
20101201|2010-11-05 10:30,5,130.32,130.39,130.27,130.34,30833
20101201|2010-11-05 11:00,5,130.35,130.37,130.15,130.22,28891
20101201|2010-11-05 11:30,5,130.23,130.24,130.15,130.23,18480
20101201|2010-11-05 12:00,5,130.23,130.26,130.21,130.25,6656
20101201|2010-11-05 12:30,5,130.25,130.26,130.21,130.21,2775
20101201|2010-11-05 13:00,5,130.22,130.35,130.2,130.29,3011
20101201|2010-11-05 13:30,5,130.29,130.29,130.19,130.19,1151
20101201|2010-11-05 14:00,5,130.19,130.23,130.18,130.22,235
20101201|2010-11-05 14:30,5,130.21,130.25,130.19,130.19,653
20101201|2010-11-05 15:00,5,130.2,130.23,130.2,130.22,118
20101201|2010-11-05 15:30,5,130.21,130.27,130.2,130.27,284
20101201|2010-11-08 01:00,8,130.42,130.63,130.34,130.53,33891
20101201|2010-11-08 01:30,8,130.54,130.56,130.46,130.55,15154
20101201|2010-11-08 02:00,8,130.53,130.57,130.41,130.51,32917
20101201|2010-11-08 02:30,8,130.5,130.52,130.33,130.41,33073
20101201|2010-11-08 03:00,8,130.4,130.55,130.4,130.51,34454
20101201|2010-11-08 03:30,8,130.52,130.52,130.39,130.41,30990
20101201|2010-11-08 04:00,8,130.41,130.53,130.37,130.43,35966
20101201|2010-11-08 04:30,8,130.44,130.45,130.34,130.37,37288
20101201|2010-11-08 05:00,8,130.37,130.38,130.27,130.29,36321
20101201|2010-11-08 05:30,8,130.29,130.42,130.28,130.39,19579
20101201|2010-11-08 06:00,8,130.39,130.47,130.38,130.41,12492
20101201|2010-11-08 06:30,8,130.41,130.42,130.35,130.35,10227
20101201|2010-11-08 07:00,8,130.35,130.41,130.31,130.36,22921
20101201|2010-11-08 07:30,8,130.36,130.46,130.35,130.42,29491
20101201|2010-11-08 08:00,8,130.43,130.45,130.35,130.45,27870
20101201|2010-11-08 08:30,8,130.45,130.7,130.44,130.65,85900
20101201|2010-11-08 09:00,8,130.65,130.75,130.58,130.64,56597
20101201|2010-11-08 09:30,8,130.64,130.67,130.48,130.55,42384
20101201|2010-11-08 10:00,8,130.55,130.58,130.49,130.54,23831
20101201|2010-11-08 10:30,8,130.55,130.62,130.54,130.55,14364
20101201|2010-11-08 11:00,8,130.55,130.56,130.48,130.49,8690
20101201|2010-11-08 11:30,8,130.48,130.5,130.46,130.49,4002
20101201|2010-11-08 12:00,8,130.48,130.5,130.41,130.44,3134
20101201|2010-11-08 12:30,8,130.45,130.48,130.42,130.43,1014
20101201|2010-11-08 13:00,8,130.43,130.45,130.42,130.43,703
20101201|2010-11-08 13:30,8,130.44,130.45,130.43,130.43,331
20101201|2010-11-08 14:00,8,130.43,130.47,130.43,130.44,496
20101201|2010-11-08 14:30,8,130.43,130.5,130.43,130.45,1358
20101201|2010-11-09 01:00,9,130.61,130.79,130.58,130.7,31415
20101201|2010-11-09 01:30,9,130.71,130.94,130.69,130.93,49355
20101201|2010-11-09 02:00,9,130.93,130.95,130.8,130.85,53673
20101201|2010-11-09 02:30,9,130.86,130.86,130.72,130.74,44174
20101201|2010-11-09 03:00,9,130.74,130.82,130.67,130.8,61484
20101201|2010-11-09 03:30,9,130.79,130.8,130.69,130.72,32711
20101201|2010-11-09 04:00,9,130.72,130.72,130.61,130.67,52034
20101201|2010-11-09 04:30,9,130.67,130.7,130.59,130.68,38640
20101201|2010-11-09 05:00,9,130.68,130.77,130.63,130.64,28803
20101201|2010-11-09 05:30,9,130.64,130.65,130.54,130.57,41630
20101201|2010-11-09 06:00,9,130.58,130.65,130.53,130.58,29976
20101201|2010-11-09 06:30,9,130.58,130.63,130.55,130.62,18000
20101201|2010-11-09 07:00,9,130.62,130.71,130.6,130.7,28200
20101201|2010-11-09 07:30,9,130.69,130.82,130.68,130.77,59433
20101201|2010-11-09 08:00,9,130.78,130.81,130.65,130.66,45833
20101201|2010-11-09 08:30,9,130.66,130.75,130.6,130.62,51223
20101201|2010-11-09 09:00,9,130.62,130.64,130.51,130.6,57510
20101201|2010-11-09 09:30,9,130.59,130.61,130.44,130.45,64598
20101201|2010-11-09 10:00,9,130.46,130.46,130.27,130.37,78423
20101201|2010-11-09 10:30,9,130.37,130.39,130.21,130.28,40258
20101201|2010-11-09 11:00,9,130.28,130.32,130.26,130.29,14952
20101201|2010-11-09 11:30,9,130.29,130.32,130.24,130.25,8901
20101201|2010-11-09 12:00,9,130.25,130.32,129.98,129.98,20120
20101201|2010-11-09 12:30,9,129.98,130.08,129.91,130.01,6906
20101201|2010-11-09 13:00,9,130,130,129.92,129.98,4116
20101201|2010-11-09 13:30,9,129.98,130,129.92,129.92,3002
20101201|2010-11-09 14:00,9,129.92,130,129.87,129.93,2166
20101201|2010-11-09 14:30,9,129.92,129.96,129.9,129.93,1187
20101201|2010-11-10 01:00,10,130.02,130.04,129.82,130.02,49468
20101201|2010-11-10 01:30,10,130.02,130.08,129.92,130.03,36595
20101201|2010-11-10 02:00,10,130.04,130.17,130.03,130.1,50100
20101201|2010-11-10 02:30,10,130.1,130.21,130.05,130.2,36759
20101201|2010-11-10 03:00,10,130.21,130.22,130.1,130.14,28910
20101201|2010-11-10 03:30,10,130.14,130.15,129.86,129.92,56926
20101201|2010-11-10 04:00,10,129.91,130.01,129.86,129.89,63920
20101201|2010-11-10 04:30,10,129.9,129.9,129.59,129.73,138740
20101201|2010-11-10 05:00,10,129.72,129.88,129.71,129.82,63670
20101201|2010-11-10 05:30,10,129.82,129.86,129.73,129.78,35984
20101201|2010-11-10 06:00,10,129.78,129.79,129.56,129.64,49185
20101201|2010-11-10 06:30,10,129.64,129.77,129.63,129.75,28293
20101201|2010-11-10 07:00,10,129.75,129.83,129.68,129.73,30889
20101201|2010-11-10 07:30,10,129.7,129.88,129.6,129.87,75809
20101201|2010-11-10 08:00,10,129.88,130.21,129.85,130.16,109292
20101201|2010-11-10 08:30,10,130.16,130.53,130.16,130.44,150951
20101201|2010-11-10 09:00,10,130.44,130.52,130.16,130.26,99955
20101201|2010-11-10 09:30,10,130.26,130.26,130.03,130.14,82503
20101201|2010-11-10 10:00,10,130.14,130.23,130.09,130.11,53134
20101201|2010-11-10 10:30,10,130.1,130.11,129.93,129.96,37676
20101201|2010-11-10 11:00,10,129.96,130.02,129.89,129.95,16079
20101201|2010-11-10 11:30,10,129.94,130,129.89,129.95,9062
20101201|2010-11-10 12:00,10,129.95,130.1,129.8,130.06,15167
20101201|2010-11-10 12:30,10,130.07,130.09,129.99,130.06,2911
20101201|2010-11-10 13:00,10,130.06,130.15,130.05,130.1,3041
20101201|2010-11-10 13:30,10,130.1,130.2,130.1,130.19,1859
20101201|2010-11-10 14:00,10,130.19,130.2,130.18,130.19,1343
20101201|2010-11-10 14:30,10,130.19,130.21,130.18,130.21,1339
20101201|2010-11-11 01:00,11,130.33,130.68,130.27,130.55,63182
20101201|2010-11-11 01:30,11,130.54,130.6,130.4,130.54,37490
20101201|2010-11-11 02:00,11,130.54,130.65,130.42,130.65,40675
20101201|2010-11-11 02:30,11,130.65,130.68,130.47,130.51,44161
20101201|2010-11-11 03:00,11,130.5,130.64,130.46,130.5,42560
20101201|2010-11-11 03:30,11,130.5,130.51,130.24,130.35,66131
20101201|2010-11-11 04:00,11,130.35,130.45,130.32,130.33,35828
20101201|2010-11-11 04:30,11,130.33,130.35,130.13,130.23,52461
20101201|2010-11-11 05:00,11,130.22,130.4,130.22,130.39,23287
20101201|2010-11-11 05:30,11,130.39,130.43,130.33,130.37,18661
20101201|2010-11-11 06:00,11,130.38,130.41,130.16,130.2,27559
20101201|2010-11-11 06:30,11,130.22,130.38,130.2,130.35,17406
20101201|2010-11-11 07:00,11,130.36,130.41,130.31,130.33,20712
20101201|2010-11-11 07:30,11,130.33,130.34,130.24,130.27,21775
20101201|2010-11-11 08:00,11,130.27,130.27,129.95,130.13,68879
20101201|2010-11-11 08:30,11,130.13,130.18,129.95,130.05,37450
20101201|2010-11-11 09:00,11,130.04,130.13,129.98,130.03,22386
20101201|2010-11-11 09:30,11,130.02,130.28,129.97,130.23,58213
20101201|2010-11-11 10:00,11,130.23,130.27,130.12,130.22,23264
20101201|2010-11-11 10:30,11,130.22,130.22,130.06,130.07,14139
20101201|2010-11-11 11:00,11,130.07,130.1,130.01,130.02,4726
20101201|2010-11-11 11:30,11,130.03,130.07,130.02,130.05,2671
20101201|2010-11-11 12:00,11,130.06,130.11,130.02,130.11,1844
20101201|2010-11-11 12:30,11,130.11,130.12,130.06,130.06,584
20101201|2010-11-11 13:00,11,130.06,130.17,130.05,130.17,749
20101201|2010-11-11 13:30,11,130.16,130.17,130.1,130.14,696
20101201|2010-11-11 14:00,11,130.15,130.15,130.08,130.1,288
20101201|2010-11-11 14:30,11,130.1,130.15,130.1,130.14,343
20101201|2010-11-12 01:00,12,130.44,130.64,130.44,130.47,40346
20101201|2010-11-12 01:30,12,130.47,130.55,130.36,130.43,28299
20101201|2010-11-12 02:00,12,130.42,130.56,130.31,130.41,45889
20101201|2010-11-12 02:30,12,130.41,130.43,130.02,130.1,90996
20101201|2010-11-12 03:00,12,130.1,130.2,129.99,130.09,60470
20101201|2010-11-12 03:30,12,130.1,130.1,129.83,129.89,84250
20101201|2010-11-12 04:00,12,129.88,130.08,129.44,129.6,119680
20101201|2010-11-12 04:30,12,129.59,129.73,129.26,129.42,131301
20101201|2010-11-12 05:00,12,129.41,129.75,129.33,129.59,99434
20101201|2010-11-12 05:30,12,129.58,129.64,129.53,129.59,28022
20101201|2010-11-12 06:00,12,129.58,129.77,129.58,129.76,28322
20101201|2010-11-12 06:30,12,129.76,129.9,129.69,129.89,39752
20101201|2010-11-12 07:00,12,129.89,129.9,129.62,129.68,43118
20101201|2010-11-12 07:30,12,129.68,129.77,129.32,129.43,65786
20101201|2010-11-12 08:00,12,129.43,129.52,129.33,129.46,46607
20101201|2010-11-12 08:30,12,129.46,129.55,129.36,129.37,35550
20101201|2010-11-12 09:00,12,129.37,129.5,129.12,129.35,82979
20101201|2010-11-12 09:30,12,129.35,129.48,129.29,129.4,56065
20101201|2010-11-12 10:00,12,129.4,129.45,129.27,129.3,24759
20101201|2010-11-12 10:30,12,129.31,129.36,129.1,129.26,35281
20101201|2010-11-12 11:00,12,129.26,129.27,129.08,129.14,18042
20101201|2010-11-12 11:30,12,129.14,129.22,129.1,129.22,5958
20101201|2010-11-12 12:00,12,129.21,129.23,129.11,129.12,3846
20101201|2010-11-12 12:30,12,129.12,129.24,129.11,129.23,2244
20101201|2010-11-12 13:00,12,129.23,129.24,129.19,129.19,555
20101201|2010-11-12 13:30,12,129.19,129.2,129.11,129.17,2291
20101201|2010-11-12 14:00,12,129.17,129.19,129.13,129.15,769
20101201|2010-11-12 14:30,12,129.15,129.17,129.1,129.13,1599
20101201|2010-11-15 01:00,15,128.8,128.94,128.7,128.91,51934
20101201|2010-11-15 01:30,15,128.91,129.07,128.85,128.99,35995
20101201|2010-11-15 02:00,15,129,129.1,128.91,128.95,45648
20101201|2010-11-15 02:30,15,128.96,129.17,128.94,129.07,48991
20101201|2010-11-15 03:00,15,129.07,129.09,128.93,128.97,37012
20101201|2010-11-15 03:30,15,128.97,129.05,128.88,129,37287
20101201|2010-11-15 04:00,15,129,129.03,128.88,128.88,28989
20101201|2010-11-15 04:30,15,128.88,128.96,128.84,128.93,21046
20101201|2010-11-15 05:00,15,128.94,128.96,128.8,128.82,23870
20101201|2010-11-15 05:30,15,128.82,128.97,128.82,128.93,20020
20101201|2010-11-15 06:00,15,128.93,129.02,128.9,128.97,13704
20101201|2010-11-15 06:30,15,128.96,128.97,128.71,128.77,34752
20101201|2010-11-15 07:00,15,128.77,128.83,128.6,128.68,58166
20101201|2010-11-15 07:30,15,128.69,128.87,128.63,128.82,84339
20101201|2010-11-15 08:00,15,128.82,128.9,128.8,128.85,36774
20101201|2010-11-15 08:30,15,128.85,128.88,128.79,128.8,26950
20101201|2010-11-15 09:00,15,128.81,128.87,128.74,128.79,37555
20101201|2010-11-15 09:30,15,128.79,128.94,128.78,128.89,26578
20101201|2010-11-15 10:00,15,128.9,128.99,128.81,128.83,43856
20101201|2010-11-15 10:30,15,128.83,128.9,128.7,128.71,18856
20101201|2010-11-15 11:00,15,128.72,128.85,128.69,128.75,22868
20101201|2010-11-15 11:30,15,128.74,128.81,128.74,128.81,6608
20101201|2010-11-15 12:00,15,128.81,128.86,128.79,128.81,3090
20101201|2010-11-15 12:30,15,128.81,128.85,128.73,128.74,1607
20101201|2010-11-15 13:00,15,128.74,128.8,128.56,128.59,4474
20101201|2010-11-15 13:30,15,128.58,128.61,128.35,128.49,10633
20101201|2010-11-15 14:00,15,128.49,128.52,128.4,128.44,1167
20101201|2010-11-15 14:30,15,128.43,128.46,128.37,128.44,2637
20101201|2010-11-16 01:00,16,128.56,128.63,128.38,128.51,46485
20101201|2010-11-16 01:30,16,128.51,128.64,128.5,128.64,24255
20101201|2010-11-16 02:00,16,128.63,128.76,128.62,128.66,41697
20101201|2010-11-16 02:30,16,128.66,128.83,128.63,128.76,47758
20101201|2010-11-16 03:00,16,128.76,128.79,128.62,128.62,31101
20101201|2010-11-16 03:30,16,128.62,128.77,128.6,128.73,25957
20101201|2010-11-16 04:00,16,128.73,128.73,128.56,128.7,57593
20101201|2010-11-16 04:30,16,128.7,128.79,128.57,128.58,44092
20101201|2010-11-16 05:00,16,128.59,128.78,128.56,128.76,34897
20101201|2010-11-16 05:30,16,128.77,128.77,128.66,128.72,25022
20101201|2010-11-16 06:00,16,128.73,128.89,128.7,128.77,42958
20101201|2010-11-16 06:30,16,128.78,128.84,128.75,128.77,26327
20101201|2010-11-16 07:00,16,128.77,128.78,128.57,128.66,59390
20101201|2010-11-16 07:30,16,128.67,128.82,128.65,128.79,62892
20101201|2010-11-16 08:00,16,128.78,128.8,128.63,128.75,40865
20101201|2010-11-16 08:30,16,128.75,128.8,128.61,128.65,50100
20101201|2010-11-16 09:00,16,128.65,128.69,128.35,128.45,93720
20101201|2010-11-16 09:30,16,128.44,128.5,128.26,128.37,100734
20101201|2010-11-16 10:00,16,128.37,128.37,127.98,128.17,114086
20101201|2010-11-16 10:30,16,128.17,128.26,128.02,128.16,47698
20101201|2010-11-16 11:00,16,128.17,128.3,128.12,128.26,25286
20101201|2010-11-16 11:30,16,128.27,128.27,128.09,128.16,9703
20101201|2010-11-16 12:00,16,128.17,128.25,128.16,128.23,3613
20101201|2010-11-16 12:30,16,128.23,128.3,128.2,128.29,3050
20101201|2010-11-16 13:00,16,128.28,128.31,128.25,128.27,3011
20101201|2010-11-16 13:30,16,128.27,128.35,128.25,128.35,2369
20101201|2010-11-16 14:00,16,128.35,128.42,128.35,128.39,2377
20101201|2010-11-16 14:30,16,128.38,128.43,128.35,128.43,1130
20101201|2010-11-17 01:00,17,128.34,128.43,128.27,128.3,31838
20101201|2010-11-17 01:30,17,128.29,128.33,128.19,128.29,31705
20101201|2010-11-17 02:00,17,128.29,128.29,128.11,128.2,50718
20101201|2010-11-17 02:30,17,128.2,128.43,128.17,128.36,44502
20101201|2010-11-17 03:00,17,128.36,128.71,128.36,128.57,120167
20101201|2010-11-17 03:30,17,128.57,128.69,128.53,128.57,49418
20101201|2010-11-17 04:00,17,128.57,128.59,128.41,128.49,52354
20101201|2010-11-17 04:30,17,128.49,128.52,128.34,128.44,43764
20101201|2010-11-17 05:00,17,128.45,128.46,128.24,128.37,39484
20101201|2010-11-17 05:30,17,128.37,128.4,128.29,128.36,15725
20101201|2010-11-17 06:00,17,128.36,128.47,128.36,128.4,19814
20101201|2010-11-17 06:30,17,128.41,128.5,128.39,128.47,19286
20101201|2010-11-17 07:00,17,128.46,128.54,128.38,128.4,23564
20101201|2010-11-17 07:30,17,128.41,128.61,128.32,128.38,82637
20101201|2010-11-17 08:00,17,128.37,128.46,128.33,128.37,40922
20101201|2010-11-17 08:30,17,128.37,128.48,128.34,128.43,28836
20101201|2010-11-17 09:00,17,128.42,128.53,128.37,128.45,30398
20101201|2010-11-17 09:30,17,128.45,128.62,128.45,128.46,50581
20101201|2010-11-17 10:00,17,128.46,128.53,128.35,128.39,53673
20101201|2010-11-17 10:30,17,128.39,128.47,128.38,128.4,22044
20101201|2010-11-17 11:00,17,128.41,128.45,128.35,128.39,6955
20101201|2010-11-17 11:30,17,128.39,128.43,128.36,128.42,4248
20101201|2010-11-17 12:00,17,128.42,128.43,128.32,128.36,3431
20101201|2010-11-17 12:30,17,128.36,128.37,128.23,128.31,2607
20101201|2010-11-17 13:00,17,128.32,128.32,128.27,128.28,769
20101201|2010-11-17 13:30,17,128.28,128.37,128.28,128.3,1439
20101201|2010-11-17 14:00,17,128.3,128.32,128.2,128.23,1402
20101201|2010-11-17 14:30,17,128.23,128.31,128.22,128.29,818
20101201|2010-11-18 01:00,18,128.07,128.17,128.01,128.13,32918
20101201|2010-11-18 01:30,18,128.11,128.15,127.84,127.97,72650
20101201|2010-11-18 02:00,18,127.97,128.11,127.91,128.06,64353
20101201|2010-11-18 02:30,18,128.07,128.16,127.93,128.03,60577
20101201|2010-11-18 03:00,18,128.03,128.09,127.93,128.01,43101
20101201|2010-11-18 03:30,18,128.01,128.01,127.78,127.78,75131
20101201|2010-11-18 04:00,18,127.78,127.97,127.78,127.84,60814
20101201|2010-11-18 04:30,18,127.84,127.88,127.75,127.79,65085
20101201|2010-11-18 05:00,18,127.79,127.8,127.66,127.71,60365
20101201|2010-11-18 05:30,18,127.71,127.72,127.57,127.61,59820
20101201|2010-11-18 06:00,18,127.61,127.77,127.61,127.75,37929
20101201|2010-11-18 06:30,18,127.75,127.79,127.65,127.66,30219
20101201|2010-11-18 07:00,18,127.66,127.77,127.61,127.68,44894
20101201|2010-11-18 07:30,18,127.69,127.94,127.65,127.88,75404
20101201|2010-11-18 08:00,18,127.88,127.97,127.8,127.97,66309
20101201|2010-11-18 08:30,18,127.97,127.99,127.73,127.77,50930
20101201|2010-11-18 09:00,18,127.77,127.77,127.42,127.51,144173
20101201|2010-11-18 09:30,18,127.5,127.61,127.43,127.51,47290
20101201|2010-11-18 10:00,18,127.51,127.57,127.42,127.5,43243
20101201|2010-11-18 10:30,18,127.5,127.51,127.34,127.38,29200
20101201|2010-11-18 11:00,18,127.37,127.42,127.31,127.42,18453
20101201|2010-11-18 11:30,18,127.42,127.46,127.35,127.45,12355
20101201|2010-11-18 12:00,18,127.45,127.46,127.35,127.39,4440
20101201|2010-11-18 12:30,18,127.38,127.47,127.37,127.46,1042
20101201|2010-11-18 13:00,18,127.47,127.47,127.42,127.46,504
20101201|2010-11-18 13:30,18,127.46,127.52,127.45,127.51,1772
20101201|2010-11-18 14:00,18,127.51,127.56,127.5,127.55,1042
20101201|2010-11-18 14:30,18,127.54,127.58,127.53,127.57,1240
20101201|2010-11-19 01:00,19,127.65,127.7,127.49,127.58,28250
20101201|2010-11-19 01:30,19,127.58,127.77,127.54,127.72,31920
20101201|2010-11-19 02:00,19,127.71,127.75,127.62,127.65,27496
20101201|2010-11-19 02:30,19,127.65,127.69,127.57,127.67,28753
20101201|2010-11-19 03:00,19,127.68,127.79,127.66,127.75,48007
20101201|2010-11-19 03:30,19,127.76,127.77,127.61,127.66,40763
20101201|2010-11-19 04:00,19,127.65,127.69,127.63,127.64,20502
20101201|2010-11-19 04:30,19,127.65,127.72,127.52,127.58,55051
20101201|2010-11-19 05:00,19,127.57,127.58,127.44,127.54,35422
20101201|2010-11-19 05:30,19,127.55,127.6,127.51,127.53,18642
20101201|2010-11-19 06:00,19,127.53,127.57,127.49,127.54,15770
20101201|2010-11-19 06:30,19,127.54,127.64,127.54,127.61,19580
20101201|2010-11-19 07:00,19,127.61,127.72,127.55,127.55,37455
20101201|2010-11-19 07:30,19,127.55,127.61,127.49,127.53,24483
20101201|2010-11-19 08:00,19,127.52,127.57,127.36,127.39,60271
20101201|2010-11-19 08:30,19,127.39,127.59,127.39,127.45,54383
20101201|2010-11-19 09:00,19,127.45,127.5,127.41,127.46,26603
20101201|2010-11-19 09:30,19,127.46,127.48,127.33,127.35,27652
20101201|2010-11-19 10:00,19,127.35,127.49,127.32,127.44,28913
20101201|2010-11-19 10:30,19,127.44,127.49,127.39,127.44,21022
20101201|2010-11-19 11:00,19,127.44,127.46,127.41,127.46,4600
20101201|2010-11-19 11:30,19,127.47,127.52,127.45,127.48,3373
20101201|2010-11-19 12:00,19,127.48,127.49,127.46,127.47,1694
20101201|2010-11-19 12:30,19,127.48,127.5,127.46,127.48,846
20101201|2010-11-19 13:00,19,127.47,127.48,127.45,127.46,652
20101201|2010-11-19 13:30,19,127.47,127.47,127.41,127.41,540
20101201|2010-11-19 14:00,19,127.41,127.46,127.4,127.44,714
20101201|2010-11-19 14:30,19,127.44,127.48,127.43,127.46,604
20101201|2010-11-22 01:00,22,127.25,127.41,127.2,127.38,41840
20101201|2010-11-22 01:30,22,127.39,127.45,127.25,127.42,24182
20101201|2010-11-22 02:00,22,127.41,127.44,127.18,127.3,50053
20101201|2010-11-22 02:30,22,127.3,127.33,127.13,127.27,43029
20101201|2010-11-22 03:00,22,127.28,127.39,127.23,127.3,33228
20101201|2010-11-22 03:30,22,127.3,127.38,127.26,127.37,25978
20101201|2010-11-22 04:00,22,127.36,127.5,127.33,127.44,44059
20101201|2010-11-22 04:30,22,127.44,127.56,127.43,127.5,34424
20101201|2010-11-22 05:00,22,127.5,127.64,127.48,127.6,38378
20101201|2010-11-22 05:30,22,127.6,127.68,127.57,127.62,18870
20101201|2010-11-22 06:00,22,127.61,127.86,127.6,127.74,45495
20101201|2010-11-22 06:30,22,127.73,127.83,127.7,127.77,28575
20101201|2010-11-22 07:00,22,127.77,127.91,127.74,127.86,43321
20101201|2010-11-22 07:30,22,127.86,127.9,127.74,127.78,38452
20101201|2010-11-22 08:00,22,127.78,127.93,127.76,127.89,36644
20101201|2010-11-22 08:30,22,127.88,127.99,127.82,127.93,56363
20101201|2010-11-22 09:00,22,127.91,127.98,127.85,127.9,35617
20101201|2010-11-22 09:30,22,127.91,128,127.91,127.94,33062
20101201|2010-11-22 10:00,22,127.94,127.98,127.89,127.92,27012
20101201|2010-11-22 10:30,22,127.92,128.03,127.9,127.95,16629
20101201|2010-11-22 11:00,22,127.95,127.97,127.9,127.97,7589
20101201|2010-11-22 11:30,22,127.97,127.99,127.93,127.96,5030
20101201|2010-11-22 12:00,22,127.96,128.03,127.94,127.97,4572
20101201|2010-11-22 12:30,22,127.97,128.1,127.96,128.01,5145
20101201|2010-11-22 13:00,22,128.01,128.16,127.97,128.15,4664
20101201|2010-11-22 13:30,22,128.15,128.18,128.05,128.08,2109
20101201|2010-11-22 14:00,22,128.07,128.13,128.06,128.12,1275
20101201|2010-11-22 14:30,22,128.13,128.14,128.07,128.08,1353
20101201|2010-11-23 01:00,23,128.23,128.34,128.19,128.32,50861
20101201|2010-11-23 01:30,23,128.31,128.45,128.24,128.4,44636
20101201|2010-11-23 02:00,23,128.39,128.54,128.32,128.35,76861
20101201|2010-11-23 02:30,23,128.35,128.37,128.23,128.28,47929
20101201|2010-11-23 03:00,23,128.28,128.29,128.18,128.2,43530
20101201|2010-11-23 03:30,23,128.2,128.3,128.08,128.14,52602
20101201|2010-11-23 04:00,23,128.14,128.22,128.13,128.17,36410
20101201|2010-11-23 04:30,23,128.17,128.25,128.14,128.2,28137
20101201|2010-11-23 05:00,23,128.2,128.3,128.18,128.28,22090
20101201|2010-11-23 05:30,23,128.28,128.45,128.28,128.32,38134
20101201|2010-11-23 06:00,23,128.32,128.37,128.28,128.34,18442
20101201|2010-11-23 06:30,23,128.33,128.51,128.33,128.43,45706
20101201|2010-11-23 07:00,23,128.42,128.61,128.41,128.48,61931
20101201|2010-11-23 07:30,23,128.47,128.68,128.42,128.65,84588
20101201|2010-11-23 08:00,23,128.65,128.71,128.56,128.61,46141
20101201|2010-11-23 08:30,23,128.61,128.84,128.59,128.8,74214
20101201|2010-11-23 09:00,23,128.8,128.94,128.75,128.88,82212
20101201|2010-11-23 09:30,23,128.88,128.9,128.77,128.83,51827
20101201|2010-11-23 10:00,23,128.83,128.91,128.81,128.84,27849
20101201|2010-11-23 10:30,23,128.84,128.92,128.83,128.89,21411
20101201|2010-11-23 11:00,23,128.89,128.89,128.83,128.83,11397
20101201|2010-11-23 11:30,23,128.82,128.86,128.81,128.85,7311
20101201|2010-11-23 12:00,23,128.85,128.87,128.78,128.78,8443
20101201|2010-11-23 12:30,23,128.77,128.81,128.75,128.78,3294
20101201|2010-11-23 13:00,23,128.77,128.81,128.72,128.75,3560
20101201|2010-11-23 13:30,23,128.74,128.8,128.72,128.74,1523
20101201|2010-11-23 14:00,23,128.74,128.77,128.74,128.76,518
20101201|2010-11-23 14:30,23,128.75,128.76,128.65,128.67,2194
20101201|2010-11-24 01:00,24,128.61,128.72,128.59,128.7,28525
20101201|2010-11-24 01:30,24,128.7,128.73,128.51,128.59,41293
20101201|2010-11-24 02:00,24,128.59,128.8,128.59,128.78,49967
20101201|2010-11-24 02:30,24,128.78,128.94,128.75,128.86,72266
20101201|2010-11-24 03:00,24,128.86,129.2,128.78,128.89,152591
20101201|2010-11-24 03:30,24,128.89,128.89,128.73,128.85,61301
20101201|2010-11-24 04:00,24,128.86,128.86,128.53,128.58,93094
20101201|2010-11-24 04:30,24,128.58,128.7,128.58,128.61,35294
20101201|2010-11-24 05:00,24,128.6,128.67,128.26,128.34,103534
20101201|2010-11-24 05:30,24,128.33,128.46,128.19,128.22,53297
20101201|2010-11-24 06:00,24,128.23,128.45,128.19,128.39,51632
20101201|2010-11-24 06:30,24,128.38,128.4,128.26,128.37,19139
20101201|2010-11-24 07:00,24,128.36,128.39,128.17,128.19,34787
20101201|2010-11-24 07:30,24,128.17,128.28,127.97,128.05,91221
20101201|2010-11-24 08:00,24,128.05,128.18,128.03,128.07,45748
20101201|2010-11-24 08:30,24,128.08,128.12,127.95,128.04,56347
20101201|2010-11-24 09:00,24,128.05,128.1,127.72,127.76,84408
20101201|2010-11-24 09:30,24,127.77,127.78,127.64,127.75,68210
20101201|2010-11-24 10:00,24,127.75,127.78,127.68,127.7,53220
20101201|2010-11-24 10:30,24,127.68,127.75,127.66,127.73,19854
20101201|2010-11-24 11:00,24,127.74,127.75,127.65,127.66,11775
20101201|2010-11-24 11:30,24,127.67,127.74,127.66,127.68,6935
20101201|2010-11-24 12:00,24,127.68,127.71,127.54,127.67,9701
20101201|2010-11-24 12:30,24,127.66,127.66,127.49,127.62,3809
20101201|2010-11-24 13:00,24,127.63,127.68,127.62,127.64,1203
20101201|2010-11-24 13:30,24,127.64,127.64,127.54,127.56,1293
20101201|2010-11-24 14:00,24,127.57,127.6,127.53,127.55,902
20101201|2010-11-24 14:30,24,127.54,127.56,127.47,127.47,3079
20101201|2010-11-25 01:00,25,127.58,127.72,127.58,127.69,21684
20101201|2010-11-25 01:30,25,127.68,127.87,127.67,127.79,25047
20101201|2010-11-25 02:00,25,127.79,127.9,127.73,127.79,26247
20101201|2010-11-25 02:30,25,127.78,127.83,127.58,127.63,27876
20101201|2010-11-25 03:00,25,127.63,127.65,127.35,127.46,52726
20101201|2010-11-25 03:30,25,127.45,127.63,127.32,127.58,56393
20101201|2010-11-25 04:00,25,127.59,127.62,127.35,127.52,31662
20101201|2010-11-25 04:30,25,127.52,127.59,127.47,127.57,20686
20101201|2010-11-25 05:00,25,127.58,127.63,127.54,127.55,16821
20101201|2010-11-25 05:30,25,127.55,127.55,127.41,127.48,18230
20101201|2010-11-25 06:00,25,127.48,127.62,127.45,127.58,16047
20101201|2010-11-25 06:30,25,127.57,127.6,127.52,127.55,8466
20101201|2010-11-25 07:00,25,127.55,127.6,127.5,127.56,10390
20101201|2010-11-25 07:30,25,127.55,127.58,127.5,127.52,12418
20101201|2010-11-25 08:00,25,127.51,127.73,127.51,127.71,16636
20101201|2010-11-25 08:30,25,127.7,127.74,127.51,127.53,21766
20101201|2010-11-25 09:00,25,127.53,127.54,127.42,127.5,19305
20101201|2010-11-25 09:30,25,127.5,127.5,127.23,127.27,38310
20101201|2010-11-25 10:00,25,127.26,127.38,127.21,127.35,20891
20101201|2010-11-25 10:30,25,127.34,127.36,127.28,127.32,5115
20101201|2010-11-25 11:00,25,127.31,127.36,127.3,127.33,2225
20101201|2010-11-25 11:30,25,127.33,127.37,127.31,127.33,1656
20101201|2010-11-25 12:00,25,127.33,127.39,127.33,127.36,835
20101201|2010-11-25 12:30,25,127.35,127.35,127.31,127.33,308
20101201|2010-11-25 13:00,25,127.32,127.32,127.26,127.29,625
20101201|2010-11-25 13:30,25,127.28,127.31,127.26,127.28,615
20101201|2010-11-25 14:00,25,127.28,127.3,127.28,127.3,20
20101201|2010-11-25 14:30,25,127.29,127.39,127.28,127.38,596
20101201|2010-11-26 01:00,26,127.48,127.56,127.31,127.32,27352
20101201|2010-11-26 01:30,26,127.33,127.51,127.32,127.47,15936
20101201|2010-11-26 02:00,26,127.47,127.54,127.34,127.46,39673
20101201|2010-11-26 02:30,26,127.46,127.62,127.36,127.55,42349
20101201|2010-11-26 03:00,26,127.56,127.92,127.54,127.82,70161
20101201|2010-11-26 03:30,26,127.82,128.07,127.81,127.83,72038
20101201|2010-11-26 04:00,26,127.83,127.88,127.49,127.59,74824
20101201|2010-11-26 04:30,26,127.58,127.8,127.58,127.75,27791
20101201|2010-11-26 05:00,26,127.75,127.84,127.66,127.7,18092
20101201|2010-11-26 05:30,26,127.7,127.77,127.64,127.74,15726
20101201|2010-11-26 06:00,26,127.75,127.81,127.67,127.76,18382
20101201|2010-11-26 06:30,26,127.76,127.77,127.53,127.6,23250
20101201|2010-11-26 07:00,26,127.6,127.77,127.57,127.71,23516
20101201|2010-11-26 07:30,26,127.71,127.77,127.65,127.66,30531
20101201|2010-11-26 08:00,26,127.65,127.66,127.45,127.48,47721
20101201|2010-11-26 08:30,26,127.48,127.5,127.22,127.27,62206
20101201|2010-11-26 09:00,26,127.28,127.37,127.16,127.36,43772
20101201|2010-11-26 09:30,26,127.36,127.37,127.24,127.32,24879
20101201|2010-11-26 10:00,26,127.32,127.37,127.28,127.31,20017
20101201|2010-11-26 10:30,26,127.31,127.34,127.24,127.27,10464
20101201|2010-11-26 11:00,26,127.27,127.29,127.21,127.22,7220
20101201|2010-11-26 11:30,26,127.22,127.25,127.17,127.24,5247
20101201|2010-11-26 12:00,26,127.23,127.27,127.22,127.24,769
20101201|2010-11-26 12:30,26,127.25,127.26,127.2,127.23,201
20101201|2010-11-26 13:00,26,127.22,127.24,127.18,127.2,122
20101201|2010-11-26 13:30,26,127.21,127.28,127.21,127.27,292
20101201|2010-11-26 14:00,26,127.25,127.25,127.21,127.21,150
20101201|2010-11-26 14:30,26,127.21,127.32,127.21,127.31,1211
20101201|2010-11-29 01:00,29,127.23,127.33,126.82,126.94,54781
20101201|2010-11-29 01:30,29,126.94,127.03,126.85,126.97,19195
20101201|2010-11-29 02:00,29,126.98,127,126.69,126.78,55684
20101201|2010-11-29 02:30,29,126.79,126.93,126.75,126.86,37032
20101201|2010-11-29 03:00,29,126.86,126.92,126.8,126.85,28511
20101201|2010-11-29 03:30,29,126.85,127.08,126.84,126.92,57573
20101201|2010-11-29 04:00,29,126.92,127.18,126.91,127.14,66199
20101201|2010-11-29 04:30,29,127.14,127.46,127.14,127.25,90927
20101201|2010-11-29 05:00,29,127.25,127.32,127.14,127.17,33266
20101201|2010-11-29 05:30,29,127.17,127.25,127.15,127.23,18012
20101201|2010-11-29 06:00,29,127.24,127.29,127.11,127.15,23179
20101201|2010-11-29 06:30,29,127.15,127.3,127.14,127.27,30134
20101201|2010-11-29 07:00,29,127.27,127.45,127.2,127.41,38252
20101201|2010-11-29 07:30,29,127.41,127.44,127.33,127.42,35077
20101201|2010-11-29 08:00,29,127.42,127.46,127.24,127.37,36811
20101201|2010-11-29 08:30,29,127.35,127.41,127.19,127.27,47564
20101201|2010-11-29 09:00,29,127.27,127.33,127.02,127.07,46522
20101201|2010-11-29 09:30,29,127.06,127.13,126.89,126.98,45713
20101201|2010-11-29 10:00,29,126.99,127.14,126.94,127.08,32346
20101201|2010-11-29 10:30,29,127.09,127.15,127.06,127.1,14927
20101201|2010-11-29 11:00,29,127.1,127.14,127.07,127.14,4039
20101201|2010-11-29 11:30,29,127.15,127.15,127.06,127.09,4789
20101201|2010-11-29 12:00,29,127.09,127.12,127.06,127.12,1432
20101201|2010-11-29 12:30,29,127.12,127.12,127.03,127.04,1276
20101201|2010-11-29 13:00,29,127.03,127.17,127.03,127.14,2430
20101201|2010-11-29 13:30,29,127.14,127.14,127.09,127.1,547
20101201|2010-11-29 14:00,29,127.11,127.12,127.06,127.08,888
20101201|2010-11-29 14:30,29,127.08,127.15,127.05,127.13,800
20101201|2010-11-30 01:00,30,127.28,127.37,127.19,127.35,27856
20101201|2010-11-30 01:30,30,127.35,127.42,127.22,127.24,28220
20101201|2010-11-30 02:00,30,127.24,127.49,127.18,127.34,51119
20101201|2010-11-30 02:30,30,127.35,127.71,127.26,127.67,76601
20101201|2010-11-30 03:00,30,127.67,127.78,127.59,127.75,66169
20101201|2010-11-30 03:30,30,127.75,127.8,127.59,127.65,48919
20101201|2010-11-30 04:00,30,127.64,127.82,127.52,127.81,56816
20101201|2010-11-30 04:30,30,127.81,127.82,127.6,127.69,42326
20101201|2010-11-30 05:00,30,127.7,127.79,127.67,127.69,28868
20101201|2010-11-30 05:30,30,127.69,127.73,127.63,127.69,30162
20101201|2010-11-30 06:00,30,127.69,127.78,127.66,127.73,17796
20101201|2010-11-30 06:30,30,127.73,127.8,127.69,127.79,16219
20101201|2010-11-30 07:00,30,127.8,127.92,127.78,127.87,42658
20101201|2010-11-30 07:30,30,127.87,127.95,127.81,127.85,45218
20101201|2010-11-30 08:00,30,127.85,127.92,127.82,127.86,32583
20101201|2010-11-30 08:30,30,127.87,127.87,127.58,127.6,62833
20101201|2010-11-30 09:00,30,127.59,127.8,127.57,127.76,55234
20101201|2010-11-30 09:30,30,127.76,127.97,127.75,127.95,47458
20101201|2010-11-30 10:00,30,127.94,128.05,127.93,128,89151
20101201|2010-11-30 10:30,30,128,128.01,127.87,127.94,31717
20101201|2010-11-30 11:00,30,127.93,127.98,127.86,127.96,15163
20101201|2010-11-30 11:30,30,127.96,127.96,127.89,127.91,9173
20101201|2010-11-30 12:00,30,127.9,127.95,127.89,127.92,7378
20101201|2010-11-30 12:30,30,127.92,127.98,127.89,127.89,1435
20101201|2010-11-30 13:00,30,127.89,127.95,127.87,127.92,1488
20101201|2010-11-30 13:30,30,127.93,127.96,127.87,127.89,1737
20101201|2010-11-30 14:00,30,127.88,127.89,127.84,127.86,1383
20101201|2010-11-30 14:30,30,127.86,127.93,127.84,127.9,1644
20101201|2010-12-01 01:00,1,127.85,127.94,127.7,127.76,29012
20101201|2010-12-01 01:30,1,127.75,127.81,127.63,127.67,21480
20101201|2010-12-01 02:00,1,127.67,127.71,127.22,127.3,108647
20101201|2010-12-01 02:30,1,127.3,127.47,127.27,127.47,54298
20101201|2010-12-01 03:00,1,127.47,127.57,127.4,127.49,47956
20101201|2010-12-01 03:30,1,127.49,127.52,127.35,127.41,40515
20101201|2010-12-01 04:00,1,127.4,127.42,127.06,127.14,106882
20101201|2010-12-01 04:30,1,127.15,127.33,127.04,127.29,54897
20101201|2010-12-01 05:00,1,127.28,127.29,127.13,127.22,29787
20101201|2010-12-01 05:30,1,127.21,127.31,127.21,127.31,16784
20101201|2010-12-01 06:00,1,127.31,127.36,127.07,127.13,39124
20101201|2010-12-01 06:30,1,127.13,127.23,127.01,127.15,37009
20101201|2010-12-01 07:00,1,127.15,127.18,126.92,126.92,58189
20101201|2010-12-01 07:30,1,126.92,127.06,126.89,126.92,57964
20101201|2010-12-01 08:00,1,126.92,127,126.83,126.89,51230
20101201|2010-12-01 08:30,1,126.88,127.03,126.86,126.86,47079
20101201|2010-12-01 09:00,1,126.88,127.2,126.86,127.13,63951
20101201|2010-12-01 09:30,1,127.13,127.16,126.94,127.05,37518
20101201|2010-12-01 10:00,1,127.04,127.1,126.99,127.04,29135
20101201|2010-12-01 10:30,1,127.04,127.05,126.81,126.84,30277
20101201|2010-12-01 11:00,1,126.84,126.89,126.76,126.88,24408
20101201|2010-12-01 11:30,1,126.88,126.94,126.78,126.8,9054
20101201|2010-12-01 12:00,1,126.8,126.81,126.63,126.77,15064
20101201|2010-12-01 12:30,1,126.77,126.78,126.72,126.76,2163
20101201|2010-12-01 13:00,1,126.76,126.76,126.68,126.74,1508
20101201|2010-12-01 13:30,1,126.74,126.78,126.72,126.74,868
20101201|2010-12-01 14:00,1,126.74,126.78,126.72,126.75,802
20101201|2010-12-01 14:30,1,126.75,126.78,126.69,126.76,1147
20101201|2010-12-02 01:00,2,126.91,126.92,126.76,126.86,27104
20101201|2010-12-02 01:30,2,126.87,126.9,126.48,126.61,56782
20101201|2010-12-02 02:00,2,126.61,126.74,126.53,126.67,43028
20101201|2010-12-02 02:30,2,126.67,126.79,126.62,126.75,39614
20101201|2010-12-02 03:00,2,126.75,126.79,126.42,126.5,50185
20101201|2010-12-02 03:30,2,126.5,126.54,126.27,126.4,114491
20101201|2010-12-02 04:00,2,126.41,126.55,126.4,126.55,48911
20101201|2010-12-02 04:30,2,126.54,126.64,126.5,126.62,41018
20101201|2010-12-02 05:00,2,126.63,126.68,126.52,126.61,33003
20101201|2010-12-02 05:30,2,126.61,126.63,126.52,126.59,19544
20101201|2010-12-02 06:00,2,126.59,126.78,126.58,126.63,30983
20101201|2010-12-02 06:30,2,126.65,126.7,126.43,126.49,29815
20101201|2010-12-02 07:00,2,126.49,126.62,126.39,126.57,31497
20101201|2010-12-02 07:30,2,126.57,127.02,126.57,126.84,114779
20101201|2010-12-02 08:00,2,126.84,126.94,126.62,126.68,51887
20101201|2010-12-02 08:30,2,126.68,126.69,126.44,126.54,55313
20101201|2010-12-02 09:00,2,126.51,126.56,126.33,126.44,58068
20101201|2010-12-02 09:30,2,126.44,126.59,126.39,126.45,44168
20101201|2010-12-02 10:00,2,126.45,126.57,126.42,126.57,30562
20101201|2010-12-02 10:30,2,126.56,126.63,126.54,126.63,14244
20101201|2010-12-02 11:00,2,126.63,126.65,126.58,126.6,6386
20101201|2010-12-02 11:30,2,126.6,126.6,126.5,126.59,4558
20101201|2010-12-02 12:00,2,126.6,126.61,126.57,126.58,1497
20101201|2010-12-02 12:30,2,126.57,126.58,126.45,126.47,2177
20101201|2010-12-02 13:00,2,126.47,126.5,126.42,126.43,1908
20101201|2010-12-02 13:30,2,126.43,126.47,126.4,126.4,1532
20101201|2010-12-02 14:00,2,126.4,126.46,126.4,126.4,480
20101201|2010-12-02 14:30,2,126.41,126.41,126.36,126.37,1077
20101201|2010-12-03 01:00,3,126.54,126.56,126.38,126.41,13611
20101201|2010-12-03 01:30,3,126.4,126.53,126.32,126.47,14626
20101201|2010-12-03 02:00,3,126.46,126.54,126.34,126.46,28425
20101201|2010-12-03 02:30,3,126.45,126.51,126.39,126.43,20376
20101201|2010-12-03 03:00,3,126.43,126.5,126.4,126.45,15135
20101201|2010-12-03 03:30,3,126.45,126.53,126.41,126.43,18971
20101201|2010-12-03 04:00,3,126.43,126.45,126.34,126.34,22729
20101201|2010-12-03 04:30,3,126.35,126.36,126.17,126.17,49569
20101201|2010-12-03 05:00,3,126.17,126.22,126.12,126.18,36606
20101201|2010-12-03 05:30,3,126.18,126.23,126.16,126.19,18330
20101201|2010-12-03 06:00,3,126.19,126.21,126.13,126.16,14904
20101201|2010-12-03 06:30,3,126.16,126.17,125.88,125.9,62454
20101201|2010-12-03 07:00,3,125.9,125.98,125.84,125.9,43873
20101201|2010-12-03 07:30,3,125.92,126.51,125.92,126.49,156465
20101201|2010-12-03 08:00,3,126.5,126.5,126.22,126.35,52977
20101201|2010-12-03 08:30,3,126.35,126.38,126.05,126.1,52473
20101201|2010-12-03 09:00,3,126.1,126.13,125.83,125.99,71763
20101201|2010-12-03 09:30,3,125.99,126.04,125.9,126.03,35498
20101201|2010-12-03 10:00,3,126.03,126.27,126.03,126.22,46785
20101201|2010-12-03 10:30,3,126.22,126.23,126.13,126.19,12377
20101201|2010-12-03 11:00,3,126.2,126.31,126.17,126.29,7709
20101201|2010-12-03 11:30,3,126.29,126.29,126.22,126.28,4042
20101201|2010-12-03 12:00,3,126.27,126.28,126.22,126.23,1706
20101201|2010-12-03 12:30,3,126.23,126.25,126.21,126.22,1503
20101201|2010-12-03 13:00,3,126.22,126.23,126.11,126.13,1846
20101201|2010-12-03 13:30,3,126.14,126.14,126.05,126.1,2612
20101201|2010-12-03 14:00,3,126.11,126.14,126.08,126.11,539
20101201|2010-12-03 14:30,3,126.11,126.14,126.06,126.13,1269
20101201|2010-12-06 01:00,6,126.36,126.45,126.32,126.36,15662
20101201|2010-12-06 01:30,6,126.36,126.49,126.26,126.36,20363
20101201|2010-12-06 02:00,6,126.35,126.5,126.27,126.38,29333
20101201|2010-12-06 02:30,6,126.38,126.58,126.38,126.49,35442
20101201|2010-12-06 03:00,6,126.49,126.59,126.47,126.52,25819
20101201|2010-12-06 03:30,6,126.53,126.63,126.49,126.49,31532
20101201|2010-12-06 04:00,6,126.49,126.54,126.39,126.47,43450
20101201|2010-12-06 04:30,6,126.48,126.58,126.45,126.52,23862
20101201|2010-12-06 05:00,6,126.51,126.55,126.45,126.54,12773
20101201|2010-12-06 05:30,6,126.54,126.55,126.42,126.46,21069
20101201|2010-12-06 06:00,6,126.46,126.49,126.41,126.47,9245
20101201|2010-12-06 06:30,6,126.47,126.54,126.43,126.46,14651
20101201|2010-12-06 07:00,6,126.46,126.5,126.41,126.42,19675
20101201|2010-12-06 07:30,6,126.42,126.48,126.36,126.47,24420
20101201|2010-12-06 08:00,6,126.47,126.56,126.43,126.54,29106
20101201|2010-12-06 08:30,6,126.54,126.63,126.52,126.61,25748
20101201|2010-12-06 09:00,6,126.62,126.64,126.53,126.57,26520
20101201|2010-12-06 09:30,6,126.58,126.59,126.52,126.55,17914
20101201|2010-12-06 10:00,6,126.56,126.68,126.5,126.6,35870
20101201|2010-12-06 10:30,6,126.61,126.64,126.56,126.59,14613
20101201|2010-12-06 11:00,6,126.59,126.59,126.53,126.56,12476
20101201|2010-12-06 11:30,6,126.55,126.57,126.53,126.55,2281
20101201|2010-12-06 12:00,6,126.55,126.56,126.45,126.48,4065
20101201|2010-12-06 12:30,6,126.49,126.56,126.47,126.52,2003
20101201|2010-12-06 13:00,6,126.51,126.57,126.49,126.54,2939
20101201|2010-12-06 13:30,6,126.53,126.59,126.5,126.57,1697
20101201|2010-12-06 14:00,6,126.58,126.6,126.53,126.57,679
20101201|2010-12-06 14:30,6,126.57,126.61,126.56,126.58,694
20101201|2010-12-07 01:00,7,126.45,126.57,126.39,126.56,15914
20101201|2010-12-07 01:30,7,126.57,126.58,126.27,126.34,15060
20101201|2010-12-07 02:00,7,126.36,126.36,126.1,126.15,34337
20101201|2010-12-07 02:30,7,126.15,126.22,125.98,126.03,42501
20101201|2010-12-07 03:00,7,126.03,126.22,126.02,126.09,21401
20101201|2010-12-07 03:30,7,126.1,126.13,125.99,126.02,27808
20101201|2010-12-07 04:00,7,126.02,126.14,125.87,125.94,23716
20101201|2010-12-07 04:30,7,125.94,126.08,125.93,126.05,15695
20101201|2010-12-07 05:00,7,126.05,126.18,126.04,126.11,11740
20101201|2010-12-07 05:30,7,126.11,126.17,126.08,126.13,4930
20101201|2010-12-07 06:00,7,126.13,126.2,126.09,126.14,6320
20101201|2010-12-07 06:30,7,126.15,126.19,126.05,126.11,11104
20101201|2010-12-07 07:00,7,126.11,126.12,125.92,125.96,6804
20101201|2010-12-07 07:30,7,125.97,125.99,125.83,125.87,12523
20101201|2010-12-07 08:00,7,125.87,125.89,125.77,125.85,10008
20101201|2010-12-07 08:30,7,125.85,125.9,125.8,125.85,7996
20101201|2010-12-07 09:00,7,125.84,125.86,125.64,125.72,11627
20101201|2010-12-07 09:30,7,125.72,125.79,125.66,125.69,12704
20101201|2010-12-07 10:00,7,125.69,125.7,125.52,125.63,11863
20101201|2010-12-07 10:30,7,125.63,125.77,125.62,125.7,5759
20101201|2010-12-07 11:00,7,125.71,125.73,125.64,125.66,2023
20101201|2010-12-07 11:30,7,125.66,125.68,125.52,125.58,3199
20101201|2010-12-07 12:00,7,125.58,125.62,125.44,125.53,2440
20101201|2010-12-07 12:30,7,125.54,125.55,125.48,125.5,549
20101201|2010-12-07 13:00,7,125.5,125.51,125.41,125.43,287
20101201|2010-12-07 13:30,7,125.45,125.48,125.28,125.29,470
20101201|2010-12-07 14:00,7,125.29,125.36,125.27,125.35,168
20101201|2010-12-07 14:30,7,125.35,125.46,125.33,125.39,320
20101201|2010-12-08 01:00,8,124.86,125.27,124.86,125.13,5965
20101201|2010-12-08 01:30,8,125.12,125.19,125.06,125.07,1975
20101201|2010-12-08 02:00,8,125.05,125.2,125.04,125.08,1412
20101201|2010-12-08 02:30,8,125.07,125.07,124.88,125.04,5285
20101201|2010-12-08 03:00,8,125.06,125.22,125.06,125.17,1469
20101201|2010-12-08 03:30,8,125.18,125.35,125.15,125.35,770
20101201|2010-12-08 04:00,8,125.35,125.35,125.21,125.24,987
20101201|2010-12-08 04:30,8,125.25,125.34,125.16,125.25,597
20101201|2010-12-08 05:00,8,125.28,125.38,125.18,125.23,378
20110301|2010-07-15 06:30,15,127.32,127.32,127.32,127.32,1
20110301|2010-07-20 03:30,20,127.35,127.85,127.35,127.85,2
20110301|2010-07-20 11:00,20,127.95,127.95,127.95,127.95,1
20110301|2010-07-21 08:00,21,127.56,127.56,127.5,127.5,2
20110301|2010-07-23 13:30,23,126.24,126.83,126.24,126.83,2
20110301|2010-08-06 07:30,6,128.2,128.2,128.2,128.2,1
20110301|2010-08-10 13:00,10,128.64,128.87,128.64,128.87,10
20110301|2010-08-13 02:00,13,129.55,129.55,129.55,129.55,2
20110301|2010-08-13 10:00,13,130,130,130,130,4
20110301|2010-08-16 11:30,16,130.52,130.52,130.51,130.51,2
20110301|2010-08-16 12:00,16,130.51,130.51,130.51,130.51,4
20110301|2010-08-18 05:30,18,130.5,130.5,130.5,130.5,1
20110301|2010-08-19 02:30,19,130.45,130.45,130.45,130.45,3
20110301|2010-08-19 08:30,19,130.55,130.55,130.55,130.55,3
20110301|2010-08-20 04:00,20,131.12,131.12,131.12,131.12,3
20110301|2010-08-23 03:30,23,131.18,131.18,131.18,131.18,1
20110301|2010-08-23 09:30,23,131.25,131.25,131.25,131.25,1
20110301|2010-08-23 10:00,23,131.25,131.25,131.25,131.25,1
20110301|2010-08-24 02:30,24,131.7,131.7,131.7,131.7,1
20110301|2010-08-24 06:30,24,131.91,131.91,131.91,131.91,1
20110301|2010-08-24 07:00,24,132,132,132,132,2
20110301|2010-08-24 10:30,24,132.25,132.25,132.25,132.25,1
20110301|2010-08-25 03:30,25,132.25,132.25,132.25,132.25,1
20110301|2010-08-25 06:30,25,132.57,132.57,132.57,132.57,1
20110301|2010-08-25 09:00,25,133.07,133.07,133.07,133.07,1
20110301|2010-08-25 13:00,25,132.5,132.5,132.5,132.5,1
20110301|2010-08-27 09:00,27,132.44,132.44,132.44,132.44,1
20110301|2010-08-27 10:00,27,132.21,132.21,132.08,132.08,6
20110301|2010-08-30 03:00,30,132.38,132.38,132.38,132.38,1
20110301|2010-08-30 04:30,30,132.26,132.26,132.26,132.26,4
20110301|2010-08-30 09:00,30,132.72,132.72,132.72,132.72,1
20110301|2010-08-31 04:00,31,133,133,133,133,1
20110301|2010-08-31 07:00,31,133.07,133.07,133.07,133.07,1
20110301|2010-08-31 07:30,31,133.16,133.16,133.16,133.16,1
20110301|2010-08-31 08:00,31,133.1,133.1,133.1,133.1,4
20110301|2010-08-31 08:30,31,133.15,133.15,133.1,133.1,2
20110301|2010-08-31 09:00,31,133,133,133,133,2
20110301|2010-09-01 04:30,1,132.27,132.27,132.26,132.26,11
20110301|2010-09-01 07:00,1,132.37,132.37,132.37,132.37,1
20110301|2010-09-01 09:00,1,131.72,131.85,131.72,131.85,6
20110301|2010-09-01 09:30,1,131.72,131.72,131.59,131.59,2
20110301|2010-09-02 01:00,2,131.72,131.72,131.72,131.72,14
20110301|2010-09-02 04:00,2,131.72,131.72,131.23,131.23,10
20110301|2010-09-02 04:30,2,131.24,131.24,131.24,131.24,1
20110301|2010-09-02 05:00,2,131.3,131.3,131.3,131.3,1
20110301|2010-09-02 05:30,2,131.4,131.4,131.4,131.4,1
20110301|2010-09-02 07:00,2,131.43,131.45,131.4,131.4,70
20110301|2010-09-02 07:30,2,131.35,131.35,131.25,131.33,80
20110301|2010-09-02 08:30,2,131.33,131.33,131.25,131.25,16
20110301|2010-09-02 09:00,2,131.28,131.28,130.99,130.99,58
20110301|2010-09-03 03:30,3,131.16,131.16,131.16,131.16,1
20110301|2010-09-03 04:30,3,131.1,131.1,131.1,131.1,3
20110301|2010-09-03 05:00,3,130.98,131.05,130.98,131.05,40
20110301|2010-09-03 05:30,3,131.05,131.15,131.05,131.15,22
20110301|2010-09-03 06:00,3,131.12,131.12,131.12,131.12,4
20110301|2010-09-03 06:30,3,131.12,131.12,131.03,131.03,7
20110301|2010-09-03 07:00,3,131.09,131.11,131.09,131.11,3
20110301|2010-09-03 07:30,3,130.66,130.66,130.46,130.52,26
20110301|2010-09-03 09:00,3,130.58,130.62,130.58,130.62,3
20110301|2010-09-06 02:30,6,130.99,130.99,130.83,130.83,2
20110301|2010-09-06 03:00,6,130.85,130.85,130.8,130.8,11
20110301|2010-09-06 03:30,6,130.8,130.8,130.79,130.8,9
20110301|2010-09-06 04:00,6,130.77,130.77,130.77,130.77,1
20110301|2010-09-06 05:00,6,130.63,130.63,130.63,130.63,5
20110301|2010-09-06 09:00,6,130.79,130.79,130.79,130.79,7
20110301|2010-09-06 10:00,6,130.69,130.69,130.69,130.69,1
20110301|2010-09-06 11:30,6,130.69,130.69,130.69,130.69,2
20110301|2010-09-07 01:30,7,131.03,131.03,131.02,131.02,2
20110301|2010-09-07 02:00,7,131.08,131.08,131.04,131.08,10
20110301|2010-09-07 02:30,7,131.13,131.14,131.13,131.14,7
20110301|2010-09-07 03:30,7,131.21,131.21,131.2,131.2,10
20110301|2010-09-07 05:30,7,131.4,131.4,131.27,131.31,26
20110301|2010-09-07 06:00,7,131.33,131.36,131.3,131.35,15
20110301|2010-09-07 06:30,7,131.48,131.48,131.48,131.48,1
20110301|2010-09-07 07:00,7,131.6,131.6,131.6,131.6,2
20110301|2010-09-07 07:30,7,131.57,131.6,131.57,131.6,2
20110301|2010-09-07 08:30,7,131.55,131.55,131.55,131.55,4
20110301|2010-09-07 09:00,7,131.64,131.64,131.55,131.55,11
20110301|2010-09-07 10:00,7,131.57,131.58,131.57,131.58,2
20110301|2010-09-07 11:00,7,131.56,131.56,131.56,131.56,1
20110301|2010-09-07 13:30,7,131.63,131.63,131.63,131.63,1
20110301|2010-09-07 14:30,7,131.74,131.74,131.74,131.74,1
20110301|2010-09-08 01:30,8,131.62,131.62,131.61,131.61,5
20110301|2010-09-08 02:00,8,131.63,131.63,131.63,131.63,1
20110301|2010-09-08 03:00,8,131.96,132.05,131.96,132.05,4
20110301|2010-09-08 03:30,8,132.06,132.06,132.04,132.06,6
20110301|2010-09-08 04:30,8,132.01,132.01,132,132,5
20110301|2010-09-08 05:00,8,131.91,131.91,131.91,131.91,1
20110301|2010-09-08 05:30,8,131.94,131.94,131.94,131.94,1
20110301|2010-09-08 06:30,8,131.9,131.9,131.9,131.9,2
20110301|2010-09-08 07:00,8,131.85,131.85,131.66,131.66,5
20110301|2010-09-08 08:30,8,131.4,131.4,131.25,131.25,9
20110301|2010-09-08 09:00,8,131.2,131.21,131.2,131.21,4
20110301|2010-09-08 10:30,8,131.25,131.26,131.25,131.26,2
20110301|2010-09-09 03:00,9,131.25,131.25,131.25,131.25,1
20110301|2010-09-09 03:30,9,131.35,131.35,131.16,131.16,3
20110301|2010-09-09 04:00,9,131.04,131.04,130.88,130.91,3
20110301|2010-09-09 05:00,9,130.87,130.93,130.87,130.93,6
20110301|2010-09-09 05:30,9,130.89,130.89,130.88,130.88,2
20110301|2010-09-09 06:30,9,130.94,130.98,130.94,130.98,5
20110301|2010-09-09 07:00,9,130.86,130.86,130.86,130.86,1
20110301|2010-09-09 07:30,9,130.73,130.86,130.7,130.86,18
20110301|2010-09-09 08:00,9,130.76,130.76,130.76,130.76,2
20110301|2010-09-09 09:30,9,130.84,130.84,130.84,130.84,2
20110301|2010-09-09 10:00,9,130.8,130.8,130.78,130.78,2
20110301|2010-09-09 10:30,9,130.72,130.72,130.72,130.72,1
20110301|2010-09-09 11:30,9,130.83,130.83,130.82,130.82,3
20110301|2010-09-09 12:00,9,130.65,130.69,130.65,130.69,3
20110301|2010-09-09 12:30,9,130.61,130.61,130.5,130.5,3
20110301|2010-09-09 13:00,9,130.64,130.64,130.64,130.64,1
20110301|2010-09-09 13:30,9,130.56,130.56,130.56,130.56,1
20110301|2010-09-09 14:30,9,130.51,130.53,130.51,130.53,2
20110301|2010-09-10 01:30,10,130.68,130.68,130.68,130.68,2
20110301|2010-09-10 02:00,10,130.68,130.68,130.68,130.68,38
20110301|2010-09-10 02:30,10,130.53,130.53,130.52,130.52,10
20110301|2010-09-10 03:00,10,130.63,130.75,130.63,130.75,2
20110301|2010-09-10 03:30,10,130.8,130.81,130.63,130.63,15
20110301|2010-09-10 04:00,10,130.66,130.66,130.66,130.66,1
20110301|2010-09-10 04:30,10,130.69,130.69,130.6,130.69,4
20110301|2010-09-10 05:30,10,130.72,130.72,130.72,130.72,1
20110301|2010-09-10 06:00,10,130.77,130.77,130.77,130.77,1
20110301|2010-09-10 07:00,10,130.63,130.63,130.44,130.44,12
20110301|2010-09-10 07:30,10,130.48,130.52,130.46,130.52,32
20110301|2010-09-10 08:00,10,130.5,130.51,130.32,130.45,91
20110301|2010-09-10 08:30,10,130.35,130.35,130.31,130.31,19
20110301|2010-09-10 09:00,10,130.27,130.27,130.27,130.27,5
20110301|2010-09-10 09:30,10,130.15,130.19,130.05,130.05,26
20110301|2010-09-10 10:00,10,130,130,129.98,129.98,8
20110301|2010-09-10 10:30,10,130.05,130.13,130.05,130.13,2
20110301|2010-09-10 11:00,10,130.05,130.05,130.05,130.05,1
20110301|2010-09-10 12:30,10,130.13,130.15,130.11,130.11,21
20110301|2010-09-10 13:00,10,130.11,130.11,130.09,130.09,11
20110301|2010-09-10 14:30,10,130.08,130.08,130.08,130.08,1
20110301|2010-09-13 01:00,13,129.94,129.94,129.94,129.94,1
20110301|2010-09-13 02:00,13,129.9,129.9,129.89,129.89,4
20110301|2010-09-13 02:30,13,129.7,129.78,129.7,129.78,5
20110301|2010-09-13 03:00,13,129.58,129.6,129.55,129.55,14
20110301|2010-09-13 04:30,13,129.72,129.72,129.72,129.72,1
20110301|2010-09-13 05:00,13,129.74,129.78,129.72,129.72,10
20110301|2010-09-13 06:30,13,129.75,129.75,129.75,129.75,1
20110301|2010-09-13 08:30,13,129.97,129.97,129.97,129.97,40
20110301|2010-09-13 09:00,13,129.89,129.89,129.88,129.89,11
20110301|2010-09-13 09:30,13,129.88,129.88,129.88,129.88,10
20110301|2010-09-13 14:30,13,130.11,130.15,130.11,130.15,4
20110301|2010-09-14 01:00,14,130.28,130.28,130.28,130.28,1
20110301|2010-09-14 01:30,14,130.3,130.3,130.3,130.3,2
20110301|2010-09-14 04:00,14,130.37,130.49,130.37,130.49,2
20110301|2010-09-14 06:30,14,130.4,130.4,130.4,130.4,1
20110301|2010-09-14 07:30,14,130.45,130.45,130.45,130.45,1
20110301|2010-09-14 09:00,14,130.65,130.65,130.65,130.65,20
20110301|2010-09-14 09:30,14,130.74,130.75,130.54,130.54,9
20110301|2010-09-15 01:30,15,130.4,130.4,130.4,130.4,2
20110301|2010-09-15 03:30,15,130.25,130.25,130.25,130.25,1
20110301|2010-09-15 05:30,15,130.27,130.3,130.27,130.3,3
20110301|2010-09-15 07:00,15,130.05,130.05,129.93,129.93,4
20110301|2010-09-15 07:30,15,130.01,130.01,130.01,130.01,1
20110301|2010-09-15 08:00,15,130.07,130.1,130.07,130.1,3
20110301|2010-09-15 08:30,15,130.18,130.18,130.18,130.18,1
20110301|2010-09-15 10:00,15,130.09,130.09,130.09,130.09,1
20110301|2010-09-15 11:30,15,130.06,130.06,130.06,130.06,1
20110301|2010-09-15 12:30,15,129.87,129.87,129.87,129.87,1
20110301|2010-09-15 13:00,15,129.88,129.88,129.83,129.83,2
20110301|2010-09-15 14:30,15,129.87,129.87,129.87,129.87,1
20110301|2010-09-16 01:00,16,129.96,129.96,129.86,129.86,11
20110301|2010-09-16 01:30,16,129.72,129.72,129.71,129.71,11
20110301|2010-09-16 02:00,16,129.76,129.83,129.76,129.78,34
20110301|2010-09-16 03:30,16,129.77,129.77,129.61,129.61,22
20110301|2010-09-16 04:00,16,129.69,129.69,129.69,129.69,1
20110301|2010-09-16 04:30,16,129.51,129.53,129.31,129.31,12
20110301|2010-09-16 05:00,16,129.38,129.45,129.37,129.45,28
20110301|2010-09-16 05:30,16,129.35,129.45,129.35,129.45,7
20110301|2010-09-16 06:00,16,129.47,129.47,129.47,129.47,1
20110301|2010-09-16 06:30,16,129.55,129.56,129.54,129.54,7
20110301|2010-09-16 07:30,16,129.51,129.73,129.5,129.73,8
20110301|2010-09-16 08:00,16,129.41,129.41,129.41,129.41,1
20110301|2010-09-16 08:30,16,129.33,129.36,129.33,129.33,12
20110301|2010-09-16 09:00,16,129.22,129.32,129.21,129.22,46
20110301|2010-09-16 10:30,16,129.29,129.29,129.29,129.29,2
20110301|2010-09-16 11:30,16,129.42,129.42,129.42,129.42,1
20110301|2010-09-17 01:00,17,129.3,129.3,129.3,129.3,10
20110301|2010-09-17 01:30,17,129.35,129.37,129.31,129.31,3
20110301|2010-09-17 02:00,17,129.35,129.35,129.21,129.21,10
20110301|2010-09-17 02:30,17,129.2,129.2,129.07,129.07,16
20110301|2010-09-17 03:00,17,129.1,129.1,129.1,129.1,30
20110301|2010-09-17 03:30,17,129.25,129.25,129.25,129.25,1
20110301|2010-09-17 04:00,17,129.27,129.27,129.27,129.27,1
20110301|2010-09-17 05:00,17,129.42,129.42,129.42,129.42,1
20110301|2010-09-17 06:30,17,129.65,129.81,129.65,129.81,6
20110301|2010-09-17 07:00,17,129.82,130.02,129.82,129.95,23
20110301|2010-09-17 07:30,17,130.01,130.07,130.01,130.07,2
20110301|2010-09-17 08:00,17,130,130,129.96,129.96,2
20110301|2010-09-17 08:30,17,129.8,130.08,129.8,130.08,2
20110301|2010-09-17 09:30,17,129.98,129.98,129.93,129.96,84
20110301|2010-09-17 12:00,17,129.88,129.88,129.88,129.88,1
20110301|2010-09-17 14:00,17,129.85,129.85,129.85,129.85,1
20110301|2010-09-20 01:00,20,129.81,129.81,129.81,129.81,1
20110301|2010-09-20 03:30,20,129.41,129.41,129.41,129.41,2
20110301|2010-09-20 04:00,20,129.36,129.36,129.36,129.36,1
20110301|2010-09-20 05:30,20,129.58,129.6,129.58,129.6,8
20110301|2010-09-20 07:30,20,129.72,129.72,129.72,129.72,5
20110301|2010-09-20 09:00,20,129.59,129.59,129.47,129.47,5
20110301|2010-09-20 09:30,20,129.26,129.26,129.26,129.26,10
20110301|2010-09-20 11:00,20,129.44,129.44,129.44,129.44,1
20110301|2010-09-21 02:00,21,129.63,129.63,129.63,129.63,1
20110301|2010-09-21 03:30,21,129.36,129.36,129.36,129.36,6
20110301|2010-09-21 06:30,21,129.48,129.48,129.48,129.48,2
20110301|2010-09-21 07:30,21,129.61,129.61,129.61,129.61,5
20110301|2010-09-21 09:00,21,129.64,129.64,129.64,129.64,2
20110301|2010-09-21 09:30,21,129.63,129.64,129.59,129.59,3
20110301|2010-09-21 10:00,21,129.6,129.6,129.58,129.58,3
20110301|2010-09-21 13:30,21,129.82,129.96,129.82,129.96,6
20110301|2010-09-22 01:00,22,130.25,130.4,130.25,130.4,7
20110301|2010-09-22 02:30,22,130.53,130.64,130.53,130.64,2
20110301|2010-09-22 03:00,22,130.57,130.57,130.56,130.56,2
20110301|2010-09-22 04:00,22,130.74,130.74,130.64,130.64,2
20110301|2010-09-22 05:00,22,130.62,130.74,130.62,130.74,8
20110301|2010-09-22 07:30,22,130.63,130.71,130.63,130.7,10
20110301|2010-09-22 09:30,22,130.5,130.5,130.5,130.5,2
20110301|2010-09-22 10:00,22,130.78,130.78,130.78,130.78,1
20110301|2010-09-22 12:00,22,130.84,130.95,130.84,130.92,6
20110301|2010-09-22 12:30,22,130.88,130.88,130.88,130.88,1
20110301|2010-09-22 13:00,22,130.91,130.91,130.91,130.91,1
20110301|2010-09-22 13:30,22,130.81,130.81,130.81,130.81,1
20110301|2010-09-22 14:00,22,130.8,130.8,130.77,130.77,4
20110301|2010-09-22 14:30,22,130.78,130.78,130.78,130.78,1
20110301|2010-09-23 01:00,23,130.55,130.61,130.54,130.61,3
20110301|2010-09-23 02:30,23,130.75,131,130.75,131,11
20110301|2010-09-23 03:00,23,131.07,131.12,131.01,131.12,3
20110301|2010-09-23 03:30,23,131.2,131.35,131.2,131.35,25
20110301|2010-09-23 04:00,23,131.27,131.27,131.27,131.27,5
20110301|2010-09-23 04:30,23,131.35,131.4,131.35,131.4,8
20110301|2010-09-23 05:00,23,131.26,131.26,131.26,131.26,2
20110301|2010-09-23 06:00,23,131.26,131.26,131.26,131.26,1
20110301|2010-09-23 07:30,23,131.4,131.52,131.4,131.52,147
20110301|2010-09-23 08:00,23,131.48,131.48,131.45,131.45,80
20110301|2010-09-23 08:30,23,131.36,131.36,131.36,131.36,1
20110301|2010-09-23 09:00,23,131.29,131.41,131.29,131.38,9
20110301|2010-09-23 09:30,23,131.3,131.38,131.3,131.38,15
20110301|2010-09-23 10:30,23,131.33,131.36,131.33,131.36,3
20110301|2010-09-23 11:30,23,131.32,131.32,131.32,131.32,1
20110301|2010-09-23 12:00,23,131.28,131.28,131.25,131.26,4
20110301|2010-09-23 13:30,23,131.3,131.3,131.3,131.3,1
20110301|2010-09-23 14:30,23,131.34,131.34,131.34,131.34,1
20110301|2010-09-24 01:30,24,131.37,131.39,131.37,131.39,4
20110301|2010-09-24 02:00,24,131.24,131.24,131.24,131.24,2
20110301|2010-09-24 02:30,24,131.39,131.44,131.39,131.44,4
20110301|2010-09-24 03:00,24,131.3,131.3,131.2,131.2,2
20110301|2010-09-24 03:30,24,131.3,131.3,131.3,131.3,40
20110301|2010-09-24 04:30,24,131.48,131.49,131.48,131.49,9
20110301|2010-09-24 05:30,24,131.6,131.6,131.51,131.51,2
20110301|2010-09-24 07:00,24,131.37,131.37,131.37,131.37,2
20110301|2010-09-24 07:30,24,131.08,131.08,131,131.05,7
20110301|2010-09-24 08:00,24,131.06,131.13,131.03,131.03,10
20110301|2010-09-24 08:30,24,130.85,130.92,130.85,130.89,4
20110301|2010-09-24 09:00,24,130.99,131,130.83,130.83,16
20110301|2010-09-24 09:30,24,130.75,130.78,130.75,130.78,8
20110301|2010-09-24 13:00,24,130.74,130.74,130.73,130.73,4
20110301|2010-09-27 01:00,27,130.91,130.93,130.87,130.87,4
20110301|2010-09-27 02:30,27,131.1,131.1,131.1,131.1,3
20110301|2010-09-27 04:30,27,131.37,131.37,131.37,131.37,1
20110301|2010-09-27 06:00,27,131.31,131.31,131.31,131.31,1
20110301|2010-09-27 07:00,27,131.42,131.42,131.42,131.42,1
20110301|2010-09-27 07:30,27,131.44,131.44,131.44,131.44,1
20110301|2010-09-27 08:00,27,131.43,131.43,131.43,131.43,1
20110301|2010-09-27 08:30,27,131.58,131.58,131.58,131.58,9
20110301|2010-09-27 09:00,27,131.58,131.58,131.58,131.58,1
20110301|2010-09-27 09:30,27,131.45,131.45,131.44,131.44,2
20110301|2010-09-27 10:00,27,131.39,131.58,131.39,131.58,2
20110301|2010-09-27 10:30,27,131.57,131.59,131.57,131.59,2
20110301|2010-09-27 11:00,27,131.63,131.63,131.63,131.63,1
20110301|2010-09-27 11:30,27,131.6,131.6,131.58,131.58,2
20110301|2010-09-27 13:00,27,131.58,131.58,131.58,131.58,2
20110301|2010-09-27 13:30,27,131.57,131.57,131.57,131.57,3
20110301|2010-09-28 01:00,28,131.58,131.58,131.58,131.58,2
20110301|2010-09-28 02:00,28,131.89,131.9,131.89,131.9,13
20110301|2010-09-28 02:30,28,131.95,131.96,131.9,131.9,8
20110301|2010-09-28 03:00,28,131.91,131.93,131.85,131.9,97
20110301|2010-09-28 03:30,28,131.78,131.78,131.76,131.76,3
20110301|2010-09-28 04:00,28,131.85,131.85,131.64,131.64,8
20110301|2010-09-28 04:30,28,131.58,131.58,131.43,131.43,6
20110301|2010-09-28 05:00,28,131.47,131.49,131.47,131.49,4
20110301|2010-09-28 06:30,28,131.52,131.52,131.52,131.52,1
20110301|2010-09-28 07:00,28,131.52,131.52,131.52,131.52,5
20110301|2010-09-28 08:00,28,131.68,131.78,131.68,131.68,4
20110301|2010-09-28 08:30,28,131.83,131.84,131.83,131.84,3
20110301|2010-09-28 09:00,28,131.9,131.93,131.77,131.77,11
20110301|2010-09-28 09:30,28,131.78,131.8,131.78,131.8,2
20110301|2010-09-28 10:00,28,131.82,131.82,131.82,131.82,1
20110301|2010-09-28 11:30,28,131.81,131.81,131.81,131.81,1
20110301|2010-09-28 14:00,28,131.95,131.95,131.95,131.95,20
20110301|2010-09-28 14:30,28,131.93,131.93,131.93,131.93,1
20110301|2010-09-29 01:30,29,131.84,131.84,131.84,131.84,2
20110301|2010-09-29 02:00,29,131.77,131.79,131.72,131.79,3
20110301|2010-09-29 02:30,29,132,132,132,132,1
20110301|2010-09-29 03:00,29,132.16,132.16,132.1,132.1,28
20110301|2010-09-29 03:30,29,132,132,132,132,1
20110301|2010-09-29 04:00,29,131.9,131.9,131.87,131.87,2
20110301|2010-09-29 04:30,29,131.62,131.62,131.62,131.62,1
20110301|2010-09-29 06:30,29,131.7,131.7,131.69,131.69,2
20110301|2010-09-29 07:30,29,131.76,131.82,131.76,131.82,2
20110301|2010-09-29 08:00,29,131.93,131.93,131.9,131.9,2
20110301|2010-09-29 09:00,29,131.88,131.9,131.81,131.9,43
20110301|2010-09-29 10:30,29,131.86,131.86,131.86,131.86,2
20110301|2010-09-29 13:00,29,131.78,131.78,131.78,131.78,1
20110301|2010-09-29 14:30,29,131.85,131.85,131.85,131.85,1
20110301|2010-09-30 01:00,30,131.98,132.25,131.98,132.25,12
20110301|2010-09-30 02:00,30,132.01,132.01,131.91,131.94,7
20110301|2010-09-30 03:30,30,131.89,131.89,131.87,131.87,11
20110301|2010-09-30 04:00,30,131.97,132.05,131.97,132.05,5
20110301|2010-09-30 05:00,30,131.93,131.93,131.93,131.93,1
20110301|2010-09-30 05:30,30,131.96,131.99,131.96,131.99,5
20110301|2010-09-30 07:30,30,131.85,131.98,131.85,131.98,2
20110301|2010-09-30 08:30,30,131.71,131.71,131.2,131.2,51
20110301|2010-09-30 09:00,30,131.51,131.51,131.51,131.51,1
20110301|2010-09-30 09:30,30,131.46,131.46,131.46,131.46,2
20110301|2010-09-30 10:00,30,131.54,131.54,131.54,131.54,1
20110301|2010-09-30 11:00,30,131.61,131.61,131.61,131.61,1
20110301|2010-10-01 01:00,1,131.57,131.57,131.57,131.57,2
20110301|2010-10-01 03:00,1,131.16,131.19,131.16,131.19,2
20110301|2010-10-01 04:00,1,131.27,131.27,131.22,131.22,2
20110301|2010-10-01 07:00,1,131.14,131.14,131.14,131.14,1
20110301|2010-10-01 07:30,1,131.03,131.08,130.98,131.08,8
20110301|2010-10-01 09:00,1,131.24,131.52,131.22,131.52,7
20110301|2010-10-01 09:30,1,131.54,131.54,131.46,131.46,2
20110301|2010-10-01 12:00,1,131.48,131.48,131.41,131.41,2
20110301|2010-10-01 13:30,1,131.41,131.41,131.41,131.41,2
20110301|2010-10-04 01:30,4,131.61,131.61,131.61,131.61,2
20110301|2010-10-04 02:00,4,131.75,131.83,131.75,131.83,7
20110301|2010-10-04 02:30,4,131.88,131.91,131.86,131.86,3
20110301|2010-10-04 03:00,4,131.85,131.85,131.8,131.81,4
20110301|2010-10-04 04:30,4,131.95,131.95,131.95,131.95,1
20110301|2010-10-04 05:30,4,131.85,131.85,131.85,131.85,1
20110301|2010-10-04 06:30,4,131.85,131.85,131.85,131.85,1
20110301|2010-10-04 07:00,4,131.88,131.88,131.88,131.88,1
20110301|2010-10-04 07:30,4,131.92,131.92,131.92,131.92,1
20110301|2010-10-04 09:00,4,131.8,131.8,131.72,131.76,21
20110301|2010-10-04 10:00,4,131.95,131.95,131.95,131.95,4
20110301|2010-10-04 11:00,4,131.95,132.04,131.95,132.04,3
20110301|2010-10-04 12:30,4,132,132,132,132,1
20110301|2010-10-04 13:00,4,132.01,132.01,132.01,132.01,2
20110301|2010-10-04 14:30,4,132.03,132.07,132.03,132.07,5
20110301|2010-10-05 01:00,5,132.15,132.15,132.15,132.15,1
20110301|2010-10-05 01:30,5,132.09,132.25,132.05,132.25,12
20110301|2010-10-05 02:00,5,132.25,132.26,132.2,132.25,10
20110301|2010-10-05 02:30,5,132.25,132.25,132.19,132.19,3
20110301|2010-10-05 03:00,5,132.12,132.12,131.98,131.98,2
20110301|2010-10-05 03:30,5,132.07,132.07,132.07,132.07,12
20110301|2010-10-05 04:00,5,131.98,132,131.98,132,3
20110301|2010-10-05 07:00,5,131.85,131.86,131.85,131.86,2
20110301|2010-10-05 07:30,5,131.93,131.93,131.83,131.83,3
20110301|2010-10-05 08:00,5,131.88,131.88,131.88,131.88,1
20110301|2010-10-05 09:00,5,131.77,131.77,131.77,131.77,1
20110301|2010-10-05 09:30,5,131.62,131.62,131.59,131.59,2
20110301|2010-10-05 11:30,5,131.57,131.58,131.57,131.58,2
20110301|2010-10-05 14:00,5,131.52,131.52,131.52,131.52,2
20110301|2010-10-06 03:00,6,131.88,131.89,131.88,131.89,3
20110301|2010-10-06 05:00,6,131.88,131.88,131.88,131.88,1
20110301|2010-10-06 05:30,6,131.94,131.94,131.94,131.94,2
20110301|2010-10-06 07:00,6,132.16,132.18,132.09,132.09,7
20110301|2010-10-06 07:30,6,132.16,132.16,132.05,132.05,4
20110301|2010-10-06 08:00,6,132.03,132.03,132.03,132.03,5
20110301|2010-10-06 08:30,6,132.23,132.25,132.23,132.25,2
20110301|2010-10-06 09:00,6,132.12,132.12,132.12,132.12,4
20110301|2010-10-06 09:30,6,132.11,132.12,132.11,132.12,2
20110301|2010-10-06 10:00,6,132.19,132.19,132.19,132.19,1
20110301|2010-10-06 10:30,6,132.23,132.23,132.23,132.23,1
20110301|2010-10-06 11:00,6,132.25,132.25,132.21,132.21,2
20110301|2010-10-06 11:30,6,132.18,132.18,132.17,132.17,2
20110301|2010-10-06 12:00,6,132.21,132.21,132.18,132.18,3
20110301|2010-10-06 12:30,6,132.14,132.15,132.14,132.15,2
20110301|2010-10-06 13:30,6,132.08,132.08,132.08,132.08,2
20110301|2010-10-07 03:30,7,131.85,131.85,131.84,131.84,3
20110301|2010-10-07 04:00,7,131.93,131.93,131.85,131.85,3
20110301|2010-10-07 04:30,7,131.75,131.79,131.71,131.79,3
20110301|2010-10-07 05:00,7,131.85,131.85,131.85,131.85,1
20110301|2010-10-07 06:30,7,131.87,131.87,131.87,131.87,1
20110301|2010-10-07 07:30,7,131.65,131.65,131.58,131.58,4
20110301|2010-10-07 08:00,7,131.73,131.73,131.73,131.73,1
20110301|2010-10-07 09:30,7,131.73,131.73,131.73,131.73,1
20110301|2010-10-08 01:00,8,131.92,131.92,131.92,131.92,1
20110301|2010-10-08 01:30,8,131.92,131.92,131.92,131.92,1
20110301|2010-10-08 02:00,8,131.9,131.96,131.9,131.96,3
20110301|2010-10-08 05:00,8,131.62,131.62,131.62,131.62,3
20110301|2010-10-08 05:30,8,131.66,131.66,131.66,131.66,5
20110301|2010-10-08 06:00,8,131.57,131.57,131.57,131.57,2
20110301|2010-10-08 07:00,8,131.35,131.35,131.33,131.33,7
20110301|2010-10-08 07:30,8,131.47,131.65,131.47,131.65,4
20110301|2010-10-08 08:00,8,131.58,131.6,131.58,131.6,2
20110301|2010-10-08 09:00,8,131.72,131.72,131.72,131.72,5
20110301|2010-10-08 09:30,8,131.81,131.91,131.81,131.91,13
20110301|2010-10-08 10:00,8,131.95,132.05,131.95,132.05,13
20110301|2010-10-08 11:00,8,132.02,132.03,132.02,132.03,4
20110301|2010-10-11 03:30,11,131.75,131.75,131.75,131.75,1
20110301|2010-10-11 04:00,11,131.74,131.74,131.74,131.74,3
20110301|2010-10-11 10:30,11,131.83,131.83,131.83,131.83,1
20110301|2010-10-12 01:00,12,132,132.22,132,132.22,8
20110301|2010-10-12 01:30,12,132.17,132.17,132.17,132.17,1
20110301|2010-10-12 02:00,12,132.12,132.12,132.12,132.12,1
20110301|2010-10-12 02:30,12,132.15,132.49,132.15,132.49,9
20110301|2010-10-12 03:00,12,132.44,132.44,132.38,132.38,2
20110301|2010-10-12 03:30,12,132.4,132.4,132.4,132.4,4
20110301|2010-10-12 04:00,12,132.35,132.35,132.35,132.35,1
20110301|2010-10-12 04:30,12,132.3,132.3,132.3,132.3,1
20110301|2010-10-12 05:30,12,132.31,132.32,132.31,132.32,2
20110301|2010-10-12 07:00,12,132.28,132.31,132.28,132.31,3
20110301|2010-10-12 07:30,12,132.19,132.19,132.19,132.19,1
20110301|2010-10-12 08:00,12,132.09,132.1,132.09,132.1,3
20110301|2010-10-12 09:30,12,132.14,132.14,132.14,132.14,1
20110301|2010-10-12 11:00,12,131.61,131.61,131.61,131.61,2
20110301|2010-10-12 11:30,12,131.71,131.75,131.71,131.75,3
20110301|2010-10-12 12:00,12,131.65,131.65,131.62,131.62,6
20110301|2010-10-12 12:30,12,131.65,131.65,131.65,131.65,1
20110301|2010-10-12 13:00,12,131.6,131.6,131.6,131.6,6
20110301|2010-10-12 14:00,12,131.63,131.63,131.63,131.63,1
20110301|2010-10-12 14:30,12,131.61,131.61,131.61,131.61,1
20110301|2010-10-13 01:00,13,131.5,131.52,131.45,131.52,4
20110301|2010-10-13 02:00,13,131.52,131.52,131.52,131.52,1
20110301|2010-10-13 02:30,13,131.41,131.41,131.41,131.41,1
20110301|2010-10-13 03:00,13,131.51,131.51,131.51,131.51,1
20110301|2010-10-13 03:30,13,131.48,131.5,131.48,131.48,82
20110301|2010-10-13 04:00,13,131.48,131.48,131.48,131.48,80
20110301|2010-10-14 01:00,14,131.91,131.91,131.91,131.91,2
20110301|2010-10-14 02:30,14,131.58,131.58,131.55,131.55,3
20110301|2010-10-14 03:30,14,131.6,131.6,131.6,131.6,1
20110301|2010-10-14 04:00,14,131.57,131.57,131.57,131.57,2
20110301|2010-10-14 04:30,14,131.54,131.54,131.54,131.54,1
20110301|2010-10-14 05:00,14,131.52,131.52,131.52,131.52,2
20110301|2010-10-14 05:30,14,131.59,131.59,131.59,131.59,1
20110301|2010-10-14 06:30,14,131.54,131.54,131.54,131.54,24
20110301|2010-10-14 07:30,14,131.49,131.6,131.49,131.6,5
20110301|2010-10-14 08:00,14,131.62,131.63,131.62,131.63,3
20110301|2010-10-14 12:00,14,131.36,131.36,131.36,131.36,1
20110301|2010-10-14 13:00,14,131.3,131.3,131.21,131.21,7
20110301|2010-10-14 13:30,14,131.12,131.12,131.12,131.12,1
20110301|2010-10-15 01:00,15,131.1,131.1,131.1,131.1,1
20110301|2010-10-15 02:00,15,131.05,131.11,131.01,131.11,3
20110301|2010-10-15 04:00,15,131.27,131.28,131.27,131.28,10
20110301|2010-10-15 05:00,15,131.13,131.17,131.12,131.17,3
20110301|2010-10-15 07:00,15,131.36,131.37,131.36,131.37,6
20110301|2010-10-15 07:30,15,131.42,131.42,131.12,131.12,3
20110301|2010-10-15 08:00,15,130.87,130.94,130.8,130.84,4
20110301|2010-10-15 09:30,15,130.95,130.95,130.95,130.95,2
20110301|2010-10-15 10:00,15,130.77,130.77,130.7,130.7,6
20110301|2010-10-15 10:30,15,130.65,130.65,130.65,130.65,1
20110301|2010-10-15 11:30,15,130.69,130.69,130.69,130.69,1
20110301|2010-10-15 12:00,15,130.5,130.5,130.5,130.5,1
20110301|2010-10-15 12:30,15,130.47,130.51,130.47,130.48,3
20110301|2010-10-15 13:00,15,130.45,130.45,130.45,130.45,1
20110301|2010-10-15 14:00,15,130.51,130.51,130.51,130.51,1
20110301|2010-10-18 01:00,18,130.7,130.7,130.7,130.7,1
20110301|2010-10-18 02:00,18,130.8,130.81,130.76,130.76,4
20110301|2010-10-18 03:30,18,130.79,130.79,130.79,130.79,1
20110301|2010-10-18 04:00,18,130.78,130.78,130.78,130.78,4
20110301|2010-10-18 04:30,18,130.8,130.81,130.8,130.81,3
20110301|2010-10-18 06:30,18,130.67,130.67,130.67,130.67,1
20110301|2010-10-18 07:00,18,130.72,130.72,130.72,130.72,1
20110301|2010-10-18 07:30,18,130.77,130.77,130.76,130.76,2
20110301|2010-10-18 08:00,18,130.71,130.72,130.71,130.72,2
20110301|2010-10-18 09:00,18,130.58,130.58,130.58,130.58,1
20110301|2010-10-18 09:30,18,130.64,130.64,130.64,130.64,1
20110301|2010-10-18 11:00,18,130.64,130.64,130.64,130.64,1
20110301|2010-10-18 11:30,18,130.69,130.69,130.69,130.69,4
20110301|2010-10-19 02:30,19,130.73,130.73,130.7,130.7,6
20110301|2010-10-19 04:00,19,130.65,130.65,130.5,130.5,3
20110301|2010-10-19 04:30,19,130.25,130.25,130.19,130.19,6
20110301|2010-10-19 05:00,19,130.26,130.26,130.26,130.26,1
20110301|2010-10-19 05:30,19,130.3,130.3,130.3,130.3,2
20110301|2010-10-19 06:00,19,130.3,130.3,130.3,130.3,1
20110301|2010-10-19 07:30,19,130.08,130.14,130.08,130.14,4
20110301|2010-10-19 08:00,19,130.21,130.21,130.21,130.21,1
20110301|2010-10-19 09:30,19,130.35,130.38,130.35,130.38,11
20110301|2010-10-19 10:00,19,130.31,130.31,130.31,130.31,1
20110301|2010-10-19 11:00,19,130.34,130.34,130.34,130.34,1
20110301|2010-10-20 02:00,20,130.36,130.54,130.36,130.54,3
20110301|2010-10-20 03:00,20,130.53,130.53,130.53,130.53,1
20110301|2010-10-20 03:30,20,130.38,130.4,130.38,130.4,3
20110301|2010-10-20 04:00,20,130.43,130.43,130.43,130.43,5
20110301|2010-10-20 04:30,20,130.38,130.38,130.38,130.38,2
20110301|2010-10-20 05:00,20,130.4,130.4,130.4,130.4,5
20110301|2010-10-20 05:30,20,130.4,130.4,130.27,130.27,2
20110301|2010-10-20 06:00,20,130.2,130.2,130.2,130.2,1
20110301|2010-10-20 06:30,20,130.13,130.13,130.11,130.11,2
20110301|2010-10-20 08:00,20,130.03,130.03,130.03,130.03,2
20110301|2010-10-20 08:30,20,130.05,130.05,130.02,130.02,2
20110301|2010-10-20 09:00,20,130.17,130.17,130.16,130.16,11
20110301|2010-10-20 09:30,20,129.94,129.97,129.94,129.97,12
20110301|2010-10-20 11:30,20,130.12,130.12,130.12,130.12,1
20110301|2010-10-20 14:00,20,130.07,130.07,130.07,130.07,13
20110301|2010-10-21 01:30,21,130.04,130.04,130.04,130.04,9
20110301|2010-10-21 02:30,21,129.98,129.98,129.98,129.98,2
20110301|2010-10-21 03:00,21,129.87,129.87,129.8,129.8,16
20110301|2010-10-21 05:00,21,129.99,129.99,129.99,129.99,2
20110301|2010-10-21 06:00,21,129.86,129.86,129.86,129.86,1
20110301|2010-10-21 06:30,21,129.84,129.84,129.83,129.83,2
20110301|2010-10-21 07:00,21,129.87,129.87,129.87,129.87,2
20110301|2010-10-21 07:30,21,129.85,129.85,129.85,129.85,2
20110301|2010-10-21 08:30,21,129.83,129.83,129.83,129.83,27
20110301|2010-10-21 09:30,21,129.72,129.72,129.72,129.72,1
20110301|2010-10-21 11:00,21,129.58,129.58,129.5,129.5,8
20110301|2010-10-21 11:30,21,129.57,129.57,129.57,129.57,1
20110301|2010-10-21 13:00,21,129.6,129.6,129.6,129.6,1
20110301|2010-10-21 13:30,21,129.56,129.56,129.56,129.56,1
20110301|2010-10-21 14:00,21,129.53,129.53,129.53,129.53,1
20110301|2010-10-22 02:00,22,129.69,129.69,129.68,129.68,5
20110301|2010-10-22 03:00,22,129.7,129.7,129.7,129.7,50
20110301|2010-10-22 04:00,22,129.82,129.82,129.82,129.82,4
20110301|2010-10-22 04:30,22,129.77,129.9,129.77,129.9,7
20110301|2010-10-22 05:00,22,129.89,129.89,129.89,129.89,1
20110301|2010-10-22 05:30,22,129.83,129.83,129.83,129.83,1
20110301|2010-10-22 06:30,22,129.72,129.72,129.72,129.72,3
20110301|2010-10-22 08:00,22,129.72,129.72,129.72,129.72,2
20110301|2010-10-22 09:00,22,129.87,129.87,129.84,129.84,2
20110301|2010-10-22 09:30,22,129.79,129.79,129.79,129.79,1
20110301|2010-10-22 11:00,22,129.73,129.73,129.73,129.73,1
20110301|2010-10-22 11:30,22,129.75,129.78,129.75,129.78,2
20110301|2010-10-22 14:00,22,129.81,129.81,129.81,129.81,1
20110301|2010-10-25 02:30,25,129.92,129.92,129.92,129.92,5
20110301|2010-10-25 03:30,25,129.92,129.92,129.92,129.92,3
20110301|2010-10-25 04:30,25,129.84,129.84,129.84,129.84,4
20110301|2010-10-25 05:00,25,129.83,129.83,129.81,129.81,3
20110301|2010-10-25 07:30,25,129.94,130.02,129.94,130.02,4
20110301|2010-10-25 08:30,25,130,130,129.96,129.97,4
20110301|2010-10-25 10:00,25,129.98,129.98,129.95,129.95,2
20110301|2010-10-25 10:30,25,130.01,130.01,130.01,130.01,1
20110301|2010-10-25 11:00,25,130.02,130.02,130.02,130.02,2
20110301|2010-10-25 11:30,25,130.02,130.02,130.02,130.02,1
20110301|2010-10-25 13:00,25,129.89,129.89,129.89,129.89,1
20110301|2010-10-25 14:30,25,129.9,129.9,129.9,129.9,2
20110301|2010-10-26 02:00,26,129.78,129.78,129.78,129.78,1
20110301|2010-10-26 02:30,26,129.67,129.67,129.67,129.67,1
20110301|2010-10-26 03:00,26,129.6,129.6,129.6,129.6,2
20110301|2010-10-26 03:30,26,129.39,129.39,129.39,129.39,5
20110301|2010-10-26 06:00,26,129.34,129.34,129.34,129.34,1
20110301|2010-10-26 06:30,26,129.33,129.33,129.33,129.33,1
20110301|2010-10-26 07:00,26,129.41,129.41,129.25,129.25,6
20110301|2010-10-26 09:30,26,129.41,129.41,129.38,129.38,4
20110301|2010-10-26 10:00,26,129.46,129.46,129.46,129.46,1
20110301|2010-10-26 12:30,26,129.4,129.41,129.4,129.41,4
20110301|2010-10-26 13:30,26,129.34,129.34,129.34,129.34,2
20110301|2010-10-26 14:30,26,129.32,129.32,129.3,129.3,4
20110301|2010-10-27 01:00,27,129.36,129.36,129.36,129.36,1
20110301|2010-10-27 01:30,27,129.37,129.37,129.21,129.21,2
20110301|2010-10-27 02:00,27,129.15,129.15,128.82,128.82,22
20110301|2010-10-27 03:00,27,128.93,128.94,128.88,128.88,7
20110301|2010-10-27 03:30,27,128.89,128.89,128.88,128.88,23
20110301|2010-10-27 04:00,27,128.82,128.9,128.82,128.9,23
20110301|2010-10-27 04:30,27,128.7,128.7,128.66,128.68,9
20110301|2010-10-27 05:00,27,128.83,128.83,128.83,128.83,2
20110301|2010-10-27 05:30,27,128.81,128.83,128.8,128.83,6
20110301|2010-10-27 07:00,27,128.63,128.63,128.53,128.53,8
20110301|2010-10-27 07:30,27,128.7,128.75,128.69,128.75,5
20110301|2010-10-27 08:00,27,128.69,128.69,128.69,128.69,1
20110301|2010-10-27 08:30,27,128.61,128.63,128.55,128.63,127
20110301|2010-10-27 09:00,27,128.63,128.63,128.63,128.63,25
20110301|2010-10-27 09:30,27,128.72,128.72,128.72,128.72,1
20110301|2010-10-27 10:00,27,128.75,128.83,128.75,128.83,3
20110301|2010-10-27 10:30,27,128.85,128.85,128.85,128.85,1
20110301|2010-10-27 13:30,27,128.8,128.8,128.8,128.8,1
20110301|2010-10-27 14:30,27,128.72,128.72,128.72,128.72,1
20110301|2010-10-28 01:30,28,128.93,128.93,128.93,128.93,2
20110301|2010-10-28 02:00,28,128.95,129.01,128.95,129.01,7
20110301|2010-10-28 03:00,28,128.95,128.96,128.94,128.95,8
20110301|2010-10-28 04:30,28,128.8,128.81,128.8,128.81,2
20110301|2010-10-28 06:00,28,128.82,128.82,128.82,128.82,6
20110301|2010-10-28 06:30,28,128.82,128.82,128.82,128.82,29
20110301|2010-10-28 07:30,28,128.78,128.78,128.67,128.67,2
20110301|2010-10-28 08:30,28,128.8,128.8,128.8,128.8,1
20110301|2010-10-28 09:00,28,128.88,128.96,128.88,128.96,3
20110301|2010-10-28 10:00,28,128.84,128.84,128.84,128.84,1
20110301|2010-10-28 14:00,28,128.84,128.84,128.84,128.84,1
20110301|2010-10-29 01:00,29,128.84,128.84,128.84,128.84,1
20110301|2010-10-29 01:30,29,128.98,129,128.98,129,6
20110301|2010-10-29 02:00,29,129.01,129.01,128.87,128.87,3
20110301|2010-10-29 02:30,29,128.88,129.01,128.88,129.01,11
20110301|2010-10-29 03:00,29,129.07,129.07,129.07,129.07,1
20110301|2010-10-29 05:00,29,129.17,129.17,129.17,129.17,2
20110301|2010-10-29 05:30,29,129.01,129.01,129.01,129.01,3
20110301|2010-10-29 06:00,29,128.98,128.98,128.95,128.95,7
20110301|2010-10-29 06:30,29,128.86,128.95,128.86,128.95,6
20110301|2010-10-29 07:00,29,128.94,128.94,128.94,128.94,1
20110301|2010-10-29 08:30,29,129.17,129.23,129.17,129.23,2
20110301|2010-10-29 09:30,29,129.2,129.26,129.2,129.26,11
20110301|2010-10-29 10:00,29,129.23,129.3,129.23,129.3,7
20110301|2010-10-29 11:00,29,129.39,129.5,129.39,129.5,12
20110301|2010-10-29 11:30,29,129.38,129.38,129.38,129.38,2
20110301|2010-10-29 12:00,29,129.43,129.43,129.43,129.43,1
20110301|2010-10-29 13:00,29,129.39,129.39,129.39,129.39,1
20110301|2010-10-29 13:30,29,129.38,129.38,129.38,129.38,2
20110301|2010-11-01 02:00,1,129.3,129.3,129.3,129.3,1
20110301|2010-11-01 03:00,1,129.42,129.42,129.42,129.42,1
20110301|2010-11-01 03:30,1,129.42,129.42,129.42,129.42,2
20110301|2010-11-01 04:00,1,129.75,129.81,129.75,129.81,7
20110301|2010-11-01 04:30,1,129.75,129.89,129.75,129.89,4
20110301|2010-11-01 05:00,1,129.83,129.86,129.83,129.86,3
20110301|2010-11-01 05:30,1,129.87,129.87,129.87,129.87,5
20110301|2010-11-01 06:00,1,129.86,129.9,129.86,129.9,6
20110301|2010-11-01 07:30,1,129.98,130,129.98,130,11
20110301|2010-11-01 08:00,1,129.95,129.97,129.95,129.97,2
20110301|2010-11-01 08:30,1,129.96,129.96,129.96,129.96,2
20110301|2010-11-01 09:00,1,129.84,129.84,129.7,129.7,5
20110301|2010-11-01 09:30,1,129.69,129.69,129.69,129.69,1
20110301|2010-11-01 10:00,1,129.6,129.6,129.6,129.6,1
20110301|2010-11-01 11:30,1,129.76,129.76,129.76,129.76,4
20110301|2010-11-01 15:30,1,129.73,129.75,129.73,129.75,2
20110301|2010-11-02 03:00,2,129.75,129.75,129.73,129.73,5
20110301|2010-11-02 04:00,2,129.77,129.77,129.77,129.77,1
20110301|2010-11-02 04:30,2,129.97,129.97,129.94,129.94,3
20110301|2010-11-02 05:00,2,129.96,129.96,129.96,129.96,1
20110301|2010-11-02 05:30,2,129.79,129.79,129.79,129.79,1
20110301|2010-11-02 06:00,2,129.82,129.82,129.82,129.82,23
20110301|2010-11-02 06:30,2,129.85,129.85,129.83,129.83,4
20110301|2010-11-02 07:00,2,129.91,129.96,129.91,129.95,4
20110301|2010-11-02 08:00,2,129.98,129.98,129.96,129.96,3
20110301|2010-11-02 08:30,2,130,130.07,130,130.07,4
20110301|2010-11-02 09:30,2,129.98,129.98,129.85,129.85,4
20110301|2010-11-02 10:30,2,129.98,129.98,129.96,129.96,3
20110301|2010-11-02 11:00,2,129.84,129.84,129.84,129.84,1
20110301|2010-11-03 02:30,3,130.02,130.02,130.02,130.02,1
20110301|2010-11-03 03:30,3,130.11,130.11,130.11,130.11,1
20110301|2010-11-03 04:00,3,130.11,130.11,130.11,130.11,1
20110301|2010-11-03 04:30,3,130.02,130.02,130.01,130.01,2
20110301|2010-11-03 05:30,3,130.13,130.18,130.13,130.18,4
20110301|2010-11-03 06:00,3,130.2,130.2,130.2,130.2,1
20110301|2010-11-03 06:30,3,130.2,130.2,130.2,130.2,1
20110301|2010-11-03 07:00,3,130.25,130.25,130.25,130.25,10
20110301|2010-11-03 07:30,3,130.25,130.27,130.24,130.24,12
20110301|2010-11-03 08:00,3,130.22,130.22,130.22,130.22,10
20110301|2010-11-03 09:00,3,130.28,130.28,130.28,130.28,50
20110301|2010-11-03 09:30,3,130.33,130.33,130.33,130.33,3
20110301|2010-11-03 10:00,3,130.33,130.33,130.27,130.27,6
20110301|2010-11-03 10:30,3,130.25,130.25,130.25,130.25,4
20110301|2010-11-03 11:00,3,130.33,130.33,130.32,130.32,12
20110301|2010-11-03 11:30,3,130.31,130.31,130.31,130.31,1
20110301|2010-11-03 13:00,3,130.31,130.31,129.96,129.96,80
20110301|2010-11-03 13:30,3,129.9,129.9,129.85,129.88,6
20110301|2010-11-03 14:00,3,129.92,129.99,129.92,129.99,6
20110301|2010-11-03 14:30,3,130.04,130.13,130.04,130.13,2
20110301|2010-11-04 02:00,4,130.25,130.28,130.25,130.28,2
20110301|2010-11-04 02:30,4,130.04,130.04,130.04,130.04,1
20110301|2010-11-04 03:00,4,129.97,129.97,129.95,129.95,12
20110301|2010-11-04 04:30,4,129.7,129.77,129.7,129.72,3
20110301|2010-11-04 05:00,4,129.7,129.7,129.47,129.47,22
20110301|2010-11-04 05:30,4,129.53,129.53,129.53,129.53,1
20110301|2010-11-04 06:00,4,129.65,129.65,129.65,129.65,2
20110301|2010-11-04 06:30,4,129.71,129.71,129.71,129.71,1
20110301|2010-11-04 07:00,4,129.79,129.79,129.79,129.79,1
20110301|2010-11-04 07:30,4,129.85,129.9,129.82,129.82,5
20110301|2010-11-04 08:30,4,129.95,130.02,129.95,130.02,3
20110301|2010-11-04 09:00,4,130.03,130.03,130.03,130.03,1
20110301|2010-11-04 09:30,4,129.97,130.09,129.97,130.09,3
20110301|2010-11-04 10:00,4,130.23,130.24,130.23,130.24,4
20110301|2010-11-04 10:30,4,130.22,130.34,130.22,130.34,6
20110301|2010-11-04 11:00,4,130.37,130.57,130.37,130.57,35
20110301|2010-11-04 11:30,4,130.59,130.81,130.59,130.81,2
20110301|2010-11-04 14:30,4,130.64,130.64,130.64,130.64,1
20110301|2010-11-05 03:00,5,130.51,130.61,130.48,130.61,7
20110301|2010-11-05 03:30,5,130.8,130.96,130.8,130.85,7
20110301|2010-11-05 04:00,5,130.81,130.85,130.81,130.85,83
20110301|2010-11-05 04:30,5,130.82,130.98,130.82,130.98,45
20110301|2010-11-05 05:00,5,130.93,130.98,130.76,130.76,63
20110301|2010-11-05 05:30,5,130.79,130.79,130.79,130.79,2
20110301|2010-11-05 06:00,5,130.9,130.9,130.75,130.75,2
20110301|2010-11-05 06:30,5,130.7,130.7,130.7,130.7,1
20110301|2010-11-05 07:00,5,130.6,130.6,130.56,130.56,7
20110301|2010-11-05 07:30,5,130.28,130.33,130.12,130.33,56
20110301|2010-11-05 08:00,5,130.41,130.48,130.41,130.48,2
20110301|2010-11-05 08:30,5,130.38,130.61,130.38,130.61,3
20110301|2010-11-05 09:30,5,130.48,130.48,130.33,130.33,18
20110301|2010-11-05 10:30,5,130.4,130.43,130.4,130.41,15
20110301|2010-11-05 11:00,5,130.45,130.45,130.3,130.3,35
20110301|2010-11-05 11:30,5,130.25,130.25,130.25,130.25,1
20110301|2010-11-08 02:00,8,130.61,130.61,130.55,130.58,12
20110301|2010-11-08 03:00,8,130.6,130.61,130.6,130.61,26
20110301|2010-11-08 03:30,8,130.5,130.5,130.5,130.5,1
20110301|2010-11-08 04:00,8,130.58,130.6,130.58,130.6,3
20110301|2010-11-08 05:00,8,130.42,130.42,130.4,130.4,118
20110301|2010-11-08 06:00,8,130.56,130.56,130.56,130.56,4
20110301|2010-11-08 06:30,8,130.49,130.49,130.48,130.48,8
20110301|2010-11-08 08:30,8,130.71,130.73,130.71,130.72,4
20110301|2010-11-08 09:00,8,130.85,130.86,130.85,130.86,2
20110301|2010-11-08 09:30,8,130.78,130.78,130.78,130.78,2
20110301|2010-11-08 10:00,8,130.68,130.68,130.68,130.68,3
20110301|2010-11-08 11:30,8,130.61,130.61,130.61,130.61,1
20110301|2010-11-08 12:30,8,130.6,130.61,130.6,130.61,2
20110301|2010-11-08 14:30,8,130.57,130.57,130.57,130.57,1
20110301|2010-11-09 01:00,9,130.76,130.76,130.76,130.76,1
20110301|2010-11-09 01:30,9,130.98,131.01,130.98,131.01,15
20110301|2010-11-09 02:00,9,131.05,131.05,130.98,130.98,4
20110301|2010-11-09 02:30,9,130.95,130.95,130.95,130.95,1
20110301|2010-11-09 03:00,9,130.85,130.89,130.85,130.89,3
20110301|2010-11-09 04:00,9,130.74,130.74,130.74,130.74,1
20110301|2010-11-09 04:30,9,130.79,130.79,130.79,130.79,1
20110301|2010-11-09 05:00,9,130.89,130.89,130.89,130.89,2
20110301|2010-11-09 07:00,9,130.77,130.77,130.77,130.77,3
20110301|2010-11-09 07:30,9,130.81,130.81,130.81,130.81,1
20110301|2010-11-09 08:30,9,130.74,130.79,130.74,130.79,11
20110301|2010-11-09 09:00,9,130.72,130.72,130.64,130.64,4
20110301|2010-11-09 09:30,9,130.62,130.63,130.57,130.57,4
20110301|2010-11-09 10:00,9,130.54,130.54,130.39,130.45,14
20110301|2010-11-09 10:30,9,130.45,130.45,130.45,130.45,4
20110301|2010-11-09 12:00,9,130.13,130.14,130.08,130.08,6
20110301|2010-11-09 12:30,9,130.05,130.05,130.05,130.05,2
20110301|2010-11-09 13:00,9,130.03,130.03,130.03,130.03,1
20110301|2010-11-09 13:30,9,130.05,130.05,130.05,130.05,5
20110301|2010-11-09 14:00,9,130.09,130.09,129.97,129.97,3
20110301|2010-11-10 01:00,10,129.93,130,129.93,130,28
20110301|2010-11-10 01:30,10,130.1,130.12,130.1,130.12,4
20110301|2010-11-10 02:00,10,130.22,130.22,130.22,130.22,1
20110301|2010-11-10 02:30,10,130.18,130.27,130.18,130.27,4
20110301|2010-11-10 03:30,10,130.2,130.2,130,130,27
20110301|2010-11-10 04:00,10,130.03,130.07,130,130,58
20110301|2010-11-10 04:30,10,129.91,129.91,129.77,129.83,4
20110301|2010-11-10 05:00,10,129.91,129.91,129.82,129.82,3
20110301|2010-11-10 06:00,10,129.69,129.72,129.67,129.72,4
20110301|2010-11-10 06:30,10,129.78,129.78,129.72,129.72,4
20110301|2010-11-10 08:00,10,130,130.29,130,130.29,8
20110301|2010-11-10 08:30,10,130.34,130.59,130.3,130.59,14
20110301|2010-11-10 09:00,10,130.47,130.47,130.26,130.38,10
20110301|2010-11-10 09:30,10,130.28,130.28,130.18,130.18,14
20110301|2010-11-10 10:30,10,130.12,130.12,130.12,130.12,1
20110301|2010-11-10 11:00,10,130.08,130.08,130.08,130.08,2
20110301|2010-11-10 12:00,10,130.12,130.16,130.12,130.16,6
20110301|2010-11-10 13:00,10,130.18,130.18,130.18,130.18,2
20110301|2010-11-10 14:30,10,130.28,130.28,130.28,130.28,1
20110301|2010-11-11 01:00,11,130.52,130.7,130.52,130.68,72
20110301|2010-11-11 01:30,11,130.5,130.55,130.5,130.55,2
20110301|2010-11-11 02:00,11,130.51,130.7,130.51,130.7,4
20110301|2010-11-11 02:30,11,130.58,130.58,130.58,130.58,3
20110301|2010-11-11 03:00,11,130.69,130.7,130.6,130.66,5
20110301|2010-11-11 03:30,11,130.51,130.51,130.43,130.43,7
20110301|2010-11-11 05:30,11,130.42,130.43,130.42,130.43,3
20110301|2010-11-11 06:00,11,130.28,130.28,130.28,130.28,2
20110301|2010-11-11 07:00,11,130.45,130.45,130.45,130.45,2
20110301|2010-11-11 07:30,11,130.36,130.36,130.36,130.36,2
20110301|2010-11-11 08:00,11,130.2,130.2,130.12,130.12,3
20110301|2010-11-11 08:30,11,130.1,130.1,130.04,130.04,7
20110301|2010-11-11 09:00,11,130.08,130.16,130.06,130.08,13
20110301|2010-11-11 09:30,11,130.22,130.28,130.22,130.28,2
20110301|2010-11-11 10:00,11,130.25,130.25,130.25,130.25,5
20110301|2010-11-11 11:30,11,130.1,130.13,130.1,130.13,3
20110301|2010-11-12 01:00,12,130.64,130.69,130.62,130.62,5
20110301|2010-11-12 02:00,12,130.57,130.57,130.45,130.45,5
20110301|2010-11-12 02:30,12,130.39,130.39,130.16,130.16,11
20110301|2010-11-12 03:00,12,130.14,130.2,130.11,130.11,14
20110301|2010-11-12 03:30,12,130.15,130.15,129.9,129.98,10
20110301|2010-11-12 04:00,12,129.74,129.74,129.69,129.69,2
20110301|2010-11-12 04:30,12,129.61,129.73,129.4,129.4,32
20110301|2010-11-12 05:00,12,129.43,129.74,129.43,129.6,7
20110301|2010-11-12 05:30,12,129.62,129.63,129.62,129.63,2
20110301|2010-11-12 06:00,12,129.74,129.76,129.74,129.76,2
20110301|2010-11-12 06:30,12,129.83,129.83,129.83,129.83,1
20110301|2010-11-12 07:00,12,129.82,129.82,129.69,129.69,2
20110301|2010-11-12 07:30,12,129.71,129.74,129.35,129.35,49
20110301|2010-11-12 08:00,12,129.37,129.37,129.37,129.37,3
20110301|2010-11-12 08:30,12,129.56,129.56,129.52,129.52,9
20110301|2010-11-12 09:00,12,129.25,129.29,129.13,129.29,12
20110301|2010-11-12 09:30,12,129.46,129.46,129.45,129.45,2
20110301|2010-11-12 10:00,12,129.4,129.46,129.29,129.29,7
20110301|2010-11-12 10:30,12,129.17,129.25,129.17,129.25,23
20110301|2010-11-12 11:00,12,129.26,129.26,129.26,129.26,3
20110301|2010-11-12 12:30,12,129.24,129.24,129.24,129.24,10
20110301|2010-11-12 13:30,12,129.14,129.14,129.13,129.13,5
20110301|2010-11-12 14:30,12,129.14,129.14,129.14,129.14,1
20110301|2010-11-15 01:00,15,128.89,128.89,128.77,128.85,9
20110301|2010-11-15 01:30,15,128.93,128.93,128.93,128.93,1
20110301|2010-11-15 02:00,15,128.99,129.02,128.97,129,43
20110301|2010-11-15 03:00,15,128.97,129.04,128.97,129.04,18
20110301|2010-11-15 03:30,15,128.95,129.01,128.95,129.01,90
20110301|2010-11-15 05:00,15,128.84,128.84,128.84,128.84,1
20110301|2010-11-15 05:30,15,128.84,128.95,128.84,128.92,35
20110301|2010-11-15 06:00,15,128.92,128.92,128.92,128.92,2
20110301|2010-11-15 06:30,15,128.71,128.73,128.71,128.73,2
20110301|2010-11-15 07:00,15,128.7,128.7,128.6,128.65,22
20110301|2010-11-15 07:30,15,128.73,128.75,128.69,128.69,5
20110301|2010-11-15 08:00,15,128.81,128.86,128.79,128.79,13
20110301|2010-11-15 08:30,15,128.8,128.8,128.8,128.8,7
20110301|2010-11-15 09:00,15,128.77,128.79,128.74,128.79,4
20110301|2010-11-15 09:30,15,128.78,128.84,128.78,128.84,51
20110301|2010-11-15 10:00,15,128.95,128.95,128.81,128.81,7
20110301|2010-11-15 10:30,15,128.84,128.84,128.84,128.84,3
20110301|2010-11-15 11:00,15,128.69,128.74,128.69,128.74,39
20110301|2010-11-15 12:00,15,128.82,128.82,128.82,128.82,5
20110301|2010-11-15 13:00,15,128.71,128.71,128.54,128.54,7
20110301|2010-11-15 13:30,15,128.5,128.5,128.32,128.45,24
20110301|2010-11-15 14:00,15,128.39,128.39,128.39,128.39,1
20110301|2010-11-15 14:30,15,128.34,128.35,128.34,128.35,3
20110301|2010-11-16 01:00,16,128.55,128.55,128.39,128.39,23
20110301|2010-11-16 01:30,16,128.5,128.56,128.5,128.53,21
20110301|2010-11-16 02:00,16,128.64,128.64,128.62,128.62,3
20110301|2010-11-16 02:30,16,128.74,128.75,128.71,128.71,3
20110301|2010-11-16 03:00,16,128.67,128.67,128.67,128.67,2
20110301|2010-11-16 03:30,16,128.69,128.69,128.69,128.69,1
20110301|2010-11-16 04:30,16,128.7,128.73,128.55,128.55,7
20110301|2010-11-16 05:00,16,128.68,128.73,128.68,128.73,5
20110301|2010-11-16 06:00,16,128.75,128.84,128.75,128.84,4
20110301|2010-11-16 06:30,16,128.77,128.8,128.76,128.8,9
20110301|2010-11-16 07:00,16,128.71,128.71,128.63,128.63,106
20110301|2010-11-16 07:30,16,128.67,128.74,128.67,128.74,2
20110301|2010-11-16 08:00,16,128.7,128.7,128.68,128.68,3
20110301|2010-11-16 08:30,16,128.64,128.64,128.58,128.58,3
20110301|2010-11-16 09:00,16,128.53,128.53,128.3,128.3,11
20110301|2010-11-16 09:30,16,128.41,128.41,128.2,128.32,24
20110301|2010-11-16 10:00,16,128.25,128.25,128,128,71
20110301|2010-11-16 10:30,16,128.14,128.19,128.1,128.11,5
20110301|2010-11-16 11:00,16,128.1,128.2,128.1,128.2,33
20110301|2010-11-16 11:30,16,128.13,128.13,128.13,128.13,35
20110301|2010-11-16 13:00,16,128.2,128.2,128.2,128.2,2
20110301|2010-11-16 13:30,16,128.2,128.23,128.2,128.23,13
20110301|2010-11-16 14:00,16,128.28,128.32,128.28,128.32,5
20110301|2010-11-16 14:30,16,128.3,128.3,128.3,128.3,1
20110301|2010-11-17 01:30,17,128.21,128.21,128.21,128.21,1
20110301|2010-11-17 02:00,17,128.05,128.16,128.04,128.05,13
20110301|2010-11-17 02:30,17,128.18,128.18,128.18,128.18,1
20110301|2010-11-17 03:00,17,128.28,128.58,128.28,128.56,36
20110301|2010-11-17 03:30,17,128.46,128.58,128.46,128.56,4
20110301|2010-11-17 04:00,17,128.44,128.44,128.36,128.4,7
20110301|2010-11-17 04:30,17,128.26,128.36,128.26,128.36,2
20110301|2010-11-17 05:00,17,128.24,128.24,128.18,128.19,4
20110301|2010-11-17 06:00,17,128.37,128.38,128.33,128.33,12
20110301|2010-11-17 06:30,17,128.4,128.4,128.4,128.4,2
20110301|2010-11-17 07:00,17,128.37,128.37,128.37,128.37,1
20110301|2010-11-17 07:30,17,128.32,128.32,128.32,128.32,1
20110301|2010-11-17 08:00,17,128.32,128.32,128.29,128.31,15
20110301|2010-11-17 08:30,17,128.33,128.33,128.33,128.33,1
20110301|2010-11-17 09:30,17,128.47,128.47,128.47,128.47,1
20110301|2010-11-17 10:30,17,128.37,128.37,128.35,128.35,4
20110301|2010-11-17 11:00,17,128.31,128.32,128.31,128.32,2
20110301|2010-11-17 11:30,17,128.29,128.29,128.29,128.29,1
20110301|2010-11-17 12:00,17,128.24,128.24,128.24,128.24,1
20110301|2010-11-17 12:30,17,128.19,128.19,128.19,128.19,10
20110301|2010-11-17 13:00,17,128.21,128.21,128.21,128.21,2
20110301|2010-11-17 13:30,17,128.25,128.25,128.25,128.25,3
20110301|2010-11-18 01:00,18,127.98,128.02,127.98,128.02,16
20110301|2010-11-18 01:30,18,128.02,128.02,127.75,127.8,148
20110301|2010-11-18 02:00,18,127.85,127.97,127.85,127.97,35
20110301|2010-11-18 02:30,18,128,128,127.84,127.84,35
20110301|2010-11-18 03:00,18,127.94,127.95,127.83,127.83,5
20110301|2010-11-18 03:30,18,127.8,127.8,127.7,127.7,12
20110301|2010-11-18 04:00,18,127.77,127.8,127.72,127.72,106
20110301|2010-11-18 04:30,18,127.71,127.75,127.66,127.66,6
20110301|2010-11-18 05:00,18,127.61,127.62,127.61,127.61,10
20110301|2010-11-18 05:30,18,127.55,127.57,127.46,127.52,44
20110301|2010-11-18 06:00,18,127.52,127.56,127.52,127.56,3
20110301|2010-11-18 06:30,18,127.62,127.64,127.55,127.55,31
20110301|2010-11-18 07:00,18,127.5,127.5,127.5,127.5,20
20110301|2010-11-18 07:30,18,127.59,127.8,127.58,127.77,81
20110301|2010-11-18 08:00,18,127.73,127.83,127.73,127.83,104
20110301|2010-11-18 08:30,18,127.85,127.85,127.7,127.7,5
20110301|2010-11-18 09:00,18,127.56,127.56,127.33,127.41,286
20110301|2010-11-18 09:30,18,127.4,127.45,127.4,127.45,2
20110301|2010-11-18 10:00,18,127.37,127.41,127.31,127.36,33
20110301|2010-11-18 10:30,18,127.33,127.33,127.21,127.23,21
20110301|2010-11-18 11:00,18,127.21,127.21,127.21,127.21,14
20110301|2010-11-18 12:00,18,127.25,127.28,127.2,127.2,178
20110301|2010-11-18 14:30,18,127.38,127.38,127.37,127.38,3
20110301|2010-11-19 01:00,19,127.52,127.52,127.33,127.42,11
20110301|2010-11-19 01:30,19,127.46,127.59,127.46,127.59,13
20110301|2010-11-19 02:00,19,127.57,127.57,127.51,127.51,61
20110301|2010-11-19 03:00,19,127.54,127.6,127.51,127.6,14
20110301|2010-11-19 03:30,19,127.57,127.58,127.48,127.49,118
20110301|2010-11-19 04:30,19,127.41,127.41,127.41,127.41,10
20110301|2010-11-19 05:00,19,127.42,127.42,127.35,127.38,12
20110301|2010-11-19 05:30,19,127.42,127.42,127.42,127.42,1
20110301|2010-11-19 06:00,19,127.35,127.35,127.35,127.35,2
20110301|2010-11-19 06:30,19,127.45,127.46,127.45,127.46,6
20110301|2010-11-19 07:00,19,127.5,127.5,127.42,127.43,6
20110301|2010-11-19 07:30,19,127.35,127.43,127.35,127.43,3
20110301|2010-11-19 08:00,19,127.39,127.39,127.21,127.22,35
20110301|2010-11-19 08:30,19,127.42,127.42,127.29,127.31,27
20110301|2010-11-19 09:00,19,127.31,127.32,127.27,127.28,35
20110301|2010-11-19 09:30,19,127.27,127.28,127.26,127.26,3
20110301|2010-11-19 10:00,19,127.21,127.21,127.21,127.21,1
20110301|2010-11-19 10:30,19,127.31,127.31,127.26,127.27,3
20110301|2010-11-19 11:30,19,127.35,127.36,127.31,127.31,4
20110301|2010-11-22 01:00,22,127.1,127.23,127.08,127.23,116
20110301|2010-11-22 01:30,22,127.17,127.26,127.11,127.26,90
20110301|2010-11-22 02:00,22,127.26,127.26,127.02,127.09,83
20110301|2010-11-22 02:30,22,127.1,127.14,127,127,169
20110301|2010-11-22 03:00,22,127.11,127.18,127.06,127.16,248
20110301|2010-11-22 03:30,22,127.13,127.18,127.11,127.18,131
20110301|2010-11-22 04:00,22,127.2,127.31,127.18,127.31,279
20110301|2010-11-22 04:30,22,127.34,127.37,127.34,127.34,104
20110301|2010-11-22 05:00,22,127.34,127.45,127.34,127.44,5
20110301|2010-11-22 05:30,22,127.43,127.5,127.41,127.49,250
20110301|2010-11-22 06:00,22,127.49,127.69,127.49,127.61,9
20110301|2010-11-22 06:30,22,127.61,127.69,127.59,127.63,34
20110301|2010-11-22 07:00,22,127.64,127.75,127.63,127.75,239
20110301|2010-11-22 07:30,22,127.73,127.75,127.7,127.71,7
20110301|2010-11-22 08:00,22,127.71,127.8,127.71,127.78,43
20110301|2010-11-22 08:30,22,127.75,127.86,127.71,127.8,198
20110301|2010-11-22 09:00,22,127.75,127.85,127.75,127.78,12
20110301|2010-11-22 09:30,22,127.83,127.88,127.82,127.82,6
20110301|2010-11-22 10:00,22,127.8,127.85,127.8,127.85,11
20110301|2010-11-22 10:30,22,127.9,127.9,127.89,127.89,3
20110301|2010-11-22 12:00,22,127.84,127.85,127.84,127.84,3
20110301|2010-11-22 12:30,22,127.88,127.97,127.88,127.91,15
20110301|2010-11-22 13:00,22,127.88,128.02,127.86,128.02,47
20110301|2010-11-22 13:30,22,128.04,128.04,128.04,128.04,8
20110301|2010-11-22 14:00,22,127.98,128.01,127.98,128.01,4
20110301|2010-11-22 14:30,22,127.99,128.01,127.97,127.97,13
20110301|2010-11-23 01:00,23,128.11,128.2,128.1,128.2,512
20110301|2010-11-23 01:30,23,128.16,128.32,128.15,128.26,458
20110301|2010-11-23 02:00,23,128.37,128.42,128.24,128.26,215
20110301|2010-11-23 02:30,23,128.25,128.26,128.18,128.18,107
20110301|2010-11-23 03:00,23,128.17,128.18,128.1,128.1,3
20110301|2010-11-23 03:30,23,128.12,128.21,128,128,123
20110301|2010-11-23 04:00,23,128.11,128.11,128.07,128.07,25
20110301|2010-11-23 04:30,23,128.08,128.14,128.08,128.08,40
20110301|2010-11-23 05:00,23,128.18,128.2,128.18,128.2,56
20110301|2010-11-23 05:30,23,128.27,128.35,128.26,128.26,33
20110301|2010-11-23 06:00,23,128.21,128.28,128.2,128.28,77
20110301|2010-11-23 06:30,23,128.33,128.4,128.33,128.38,25
20110301|2010-11-23 07:00,23,128.38,128.53,128.38,128.48,41
20110301|2010-11-23 07:30,23,128.36,128.6,128.36,128.6,46
20110301|2010-11-23 08:00,23,128.63,128.63,128.52,128.52,45
20110301|2010-11-23 08:30,23,128.55,128.78,128.54,128.76,53
20110301|2010-11-23 09:00,23,128.76,128.88,128.72,128.88,338
20110301|2010-11-23 09:30,23,128.83,128.83,128.74,128.77,20
20110301|2010-11-23 10:00,23,128.78,128.83,128.78,128.83,2
20110301|2010-11-23 10:30,23,128.84,128.86,128.82,128.82,6
20110301|2010-11-23 11:00,23,128.82,128.82,128.78,128.78,20
20110301|2010-11-23 12:00,23,128.77,128.78,128.73,128.73,12
20110301|2010-11-23 12:30,23,128.74,128.74,128.71,128.72,3
20110301|2010-11-23 13:00,23,128.71,128.71,128.68,128.68,5
20110301|2010-11-23 13:30,23,128.73,128.73,128.73,128.73,1
20110301|2010-11-23 14:00,23,128.69,128.7,128.69,128.69,6
20110301|2010-11-23 14:30,23,128.69,128.69,128.61,128.62,14
20110301|2010-11-24 01:00,24,128.63,128.63,128.54,128.58,432
20110301|2010-11-24 01:30,24,128.63,128.63,128.47,128.48,1265
20110301|2010-11-24 02:00,24,128.49,128.61,128.49,128.61,403
20110301|2010-11-24 02:30,24,128.61,128.86,128.61,128.75,21
20110301|2010-11-24 03:00,24,128.88,129.14,128.76,128.8,771
20110301|2010-11-24 03:30,24,128.82,128.82,128.7,128.8,9
20110301|2010-11-24 04:00,24,128.78,128.78,128.47,128.47,73
20110301|2010-11-24 04:30,24,128.58,128.59,128.52,128.52,21
20110301|2010-11-24 05:00,24,128.45,128.47,128.18,128.24,45
20110301|2010-11-24 05:30,24,128.22,128.32,128.12,128.12,18
20110301|2010-11-24 06:00,24,128.11,128.31,128.05,128.24,232
20110301|2010-11-24 06:30,24,128.24,128.24,128.15,128.21,78
20110301|2010-11-24 07:00,24,128.23,128.26,128.04,128.08,169
20110301|2010-11-24 07:30,24,128.02,128.12,127.85,127.94,236
20110301|2010-11-24 08:00,24,127.94,128,127.9,127.9,41
20110301|2010-11-24 08:30,24,127.91,127.94,127.82,127.88,432
20110301|2010-11-24 09:00,24,127.95,127.96,127.6,127.62,140
20110301|2010-11-24 09:30,24,127.61,127.61,127.49,127.57,43
20110301|2010-11-24 10:00,24,127.61,127.61,127.55,127.55,14
20110301|2010-11-24 10:30,24,127.53,127.53,127.53,127.53,31
20110301|2010-11-24 11:00,24,127.58,127.58,127.53,127.53,21
20110301|2010-11-24 11:30,24,127.53,127.55,127.53,127.55,25
20110301|2010-11-24 12:00,24,127.5,127.55,127.4,127.51,25
20110301|2010-11-24 12:30,24,127.46,127.46,127.46,127.46,1
20110301|2010-11-24 13:00,24,127.49,127.5,127.49,127.5,5
20110301|2010-11-24 13:30,24,127.46,127.46,127.44,127.44,2
20110301|2010-11-24 14:00,24,127.44,127.44,127.44,127.44,1
20110301|2010-11-24 14:30,24,127.37,127.37,127.33,127.33,9
20110301|2010-11-25 01:00,25,127.41,127.53,127.41,127.5,116
20110301|2010-11-25 01:30,25,127.54,127.69,127.54,127.64,24
20110301|2010-11-25 02:00,25,127.64,127.72,127.63,127.63,33
20110301|2010-11-25 02:30,25,127.65,127.66,127.44,127.48,234
20110301|2010-11-25 03:00,25,127.43,127.43,127.2,127.3,31
20110301|2010-11-25 03:30,25,127.3,127.42,127.14,127.42,74
20110301|2010-11-25 04:00,25,127.42,127.43,127.2,127.31,39
20110301|2010-11-25 04:30,25,127.35,127.35,127.35,127.35,1
20110301|2010-11-25 05:00,25,127.4,127.45,127.37,127.37,495
20110301|2010-11-25 05:30,25,127.36,127.36,127.3,127.35,660
20110301|2010-11-25 06:00,25,127.29,127.43,127.29,127.4,58
20110301|2010-11-25 06:30,25,127.39,127.4,127.36,127.37,78
20110301|2010-11-25 07:00,25,127.37,127.4,127.33,127.39,142
20110301|2010-11-25 07:30,25,127.39,127.39,127.37,127.37,27
20110301|2010-11-25 08:00,25,127.48,127.55,127.48,127.53,10
20110301|2010-11-25 08:30,25,127.5,127.5,127.34,127.36,6
20110301|2010-11-25 09:00,25,127.34,127.34,127.25,127.32,301
20110301|2010-11-25 09:30,25,127.26,127.26,127.07,127.07,233
20110301|2010-11-25 10:00,25,127.06,127.16,127.04,127.16,31
20110301|2010-11-25 10:30,25,127.13,127.14,127.11,127.14,12
20110301|2010-11-25 11:00,25,127.15,127.15,127.12,127.12,7
20110301|2010-11-25 11:30,25,127.15,127.15,127.14,127.15,9
20110301|2010-11-25 12:00,25,127.14,127.14,127.14,127.14,5
20110301|2010-11-25 12:30,25,127.13,127.14,127.13,127.14,47
20110301|2010-11-25 13:00,25,127.1,127.1,127.07,127.07,32
20110301|2010-11-25 14:30,25,127.19,127.19,127.18,127.18,2
20110301|2010-11-26 01:00,26,127.3,127.35,127.12,127.12,153
20110301|2010-11-26 01:30,26,127.13,127.29,127.12,127.26,540
20110301|2010-11-26 02:00,26,127.29,127.33,127.19,127.19,50
20110301|2010-11-26 02:30,26,127.23,127.4,127.23,127.4,70
20110301|2010-11-26 03:00,26,127.37,127.74,127.37,127.62,630
20110301|2010-11-26 03:30,26,127.66,127.89,127.65,127.68,679
20110301|2010-11-26 04:00,26,127.68,127.7,127.35,127.39,61
20110301|2010-11-26 04:30,26,127.43,127.61,127.43,127.61,202
20110301|2010-11-26 05:00,26,127.58,127.58,127.58,127.58,2
20110301|2010-11-26 05:30,26,127.53,127.57,127.52,127.55,15
20110301|2010-11-26 06:00,26,127.55,127.55,127.55,127.55,2
20110301|2010-11-26 06:30,26,127.5,127.51,127.37,127.37,10
20110301|2010-11-26 07:00,26,127.46,127.62,127.46,127.57,379
20110301|2010-11-26 07:30,26,127.52,127.63,127.52,127.54,1157
20110301|2010-11-26 08:00,26,127.5,127.5,127.4,127.45,24
20110301|2010-11-26 08:30,26,127.32,127.32,127.09,127.12,119
20110301|2010-11-26 09:00,26,127.11,127.2,127,127.2,53
20110301|2010-11-26 09:30,26,127.17,127.17,127.11,127.11,55
20110301|2010-11-26 10:00,26,127.14,127.14,127.11,127.13,49
20110301|2010-11-26 10:30,26,127.15,127.16,127.11,127.11,11
20110301|2010-11-26 11:00,26,127.08,127.1,127.05,127.05,35
20110301|2010-11-26 11:30,26,127,127.01,126.99,127.01,61
20110301|2010-11-26 12:00,26,127.05,127.06,127.04,127.04,4
20110301|2010-11-26 12:30,26,127.07,127.07,127.04,127.05,18
20110301|2010-11-26 13:00,26,127.02,127.02,127.02,127.02,1
20110301|2010-11-26 14:30,26,127.07,127.09,127.07,127.09,3
20110301|2010-11-29 01:00,29,127.05,127.1,126.65,126.72,474
20110301|2010-11-29 01:30,29,126.7,126.79,126.7,126.78,51
20110301|2010-11-29 02:00,29,126.76,126.78,126.49,126.62,350
20110301|2010-11-29 02:30,29,126.58,126.73,126.56,126.66,453
20110301|2010-11-29 03:00,29,126.67,126.7,126.61,126.62,218
20110301|2010-11-29 03:30,29,126.64,126.83,126.64,126.75,164
20110301|2010-11-29 04:00,29,126.76,126.98,126.76,126.95,437
20110301|2010-11-29 04:30,29,126.98,127.27,126.98,127.1,4859
20110301|2010-11-29 05:00,29,127.07,127.14,127,127,179
20110301|2010-11-29 05:30,29,127,127.05,126.98,127.05,452
20110301|2010-11-29 06:00,29,127.05,127.1,126.94,126.94,670
20110301|2010-11-29 06:30,29,126.96,127.11,126.96,127.09,493
20110301|2010-11-29 07:00,29,127.07,127.27,127.03,127.27,275
20110301|2010-11-29 07:30,29,127.24,127.26,127.15,127.26,650
20110301|2010-11-29 08:00,29,127.25,127.27,127.09,127.18,150
20110301|2010-11-29 08:30,29,127.18,127.23,127.03,127.14,76
20110301|2010-11-29 09:00,29,127.11,127.14,126.84,126.84,261
20110301|2010-11-29 09:30,29,126.88,126.9,126.71,126.78,408
20110301|2010-11-29 10:00,29,126.78,126.94,126.77,126.94,153
20110301|2010-11-29 10:30,29,126.9,126.92,126.9,126.9,270
20110301|2010-11-29 11:00,29,126.88,126.92,126.88,126.92,71
20110301|2010-11-29 12:30,29,126.91,126.91,126.89,126.89,60
20110301|2010-11-29 13:00,29,126.94,126.94,126.9,126.9,7
20110301|2010-11-29 13:30,29,126.91,126.91,126.91,126.91,5
20110301|2010-11-29 14:00,29,126.87,126.87,126.87,126.87,1
20110301|2010-11-29 14:30,29,126.85,126.94,126.85,126.94,10
20110301|2010-11-30 01:00,30,127.06,127.17,127.02,127.14,379
20110301|2010-11-30 01:30,30,127.17,127.2,127.13,127.13,300
20110301|2010-11-30 02:00,30,127.09,127.26,127.04,127.16,1004
20110301|2010-11-30 02:30,30,127.11,127.51,127.11,127.49,1359
20110301|2010-11-30 03:00,30,127.43,127.59,127.42,127.58,1129
20110301|2010-11-30 03:30,30,127.6,127.6,127.43,127.49,315
20110301|2010-11-30 04:00,30,127.46,127.63,127.37,127.63,464
20110301|2010-11-30 04:30,30,127.61,127.63,127.45,127.45,663
20110301|2010-11-30 05:00,30,127.55,127.6,127.51,127.51,1972
20110301|2010-11-30 05:30,30,127.51,127.53,127.45,127.5,1154
20110301|2010-11-30 06:00,30,127.51,127.59,127.5,127.56,197
20110301|2010-11-30 06:30,30,127.54,127.61,127.53,127.61,268
20110301|2010-11-30 07:00,30,127.65,127.75,127.62,127.7,427
20110301|2010-11-30 07:30,30,127.69,127.75,127.64,127.68,1627
20110301|2010-11-30 08:00,30,127.68,127.74,127.65,127.65,1632
20110301|2010-11-30 08:30,30,127.7,127.7,127.43,127.43,1163
20110301|2010-11-30 09:00,30,127.4,127.61,127.39,127.55,633
20110301|2010-11-30 09:30,30,127.62,127.78,127.6,127.75,1085
20110301|2010-11-30 10:00,30,127.79,127.86,127.76,127.8,1654
20110301|2010-11-30 10:30,30,127.8,127.8,127.7,127.75,1372
20110301|2010-11-30 11:00,30,127.7,127.7,127.7,127.7,1
20110301|2010-11-30 11:30,30,127.73,127.76,127.72,127.72,63
20110301|2010-11-30 12:00,30,127.75,127.75,127.71,127.72,141
20110301|2010-11-30 12:30,30,127.74,127.8,127.72,127.72,64
20110301|2010-11-30 13:00,30,127.74,127.76,127.71,127.75,100
20110301|2010-11-30 13:30,30,127.73,127.78,127.7,127.7,134
20110301|2010-11-30 14:00,30,127.7,127.7,127.69,127.69,13
20110301|2010-11-30 14:30,30,127.69,127.74,127.66,127.72,121
20110301|2010-12-01 01:00,1,127.65,127.68,127.55,127.56,344
20110301|2010-12-01 01:30,1,127.51,127.61,127.49,127.49,675
20110301|2010-12-01 02:00,1,127.5,127.54,127.06,127.11,1664
20110301|2010-12-01 02:30,1,127.13,127.27,127.1,127.27,806
20110301|2010-12-01 03:00,1,127.28,127.36,127.22,127.3,951
20110301|2010-12-01 03:30,1,127.27,127.31,127.13,127.17,1633
20110301|2010-12-01 04:00,1,127.15,127.17,126.83,126.89,3306
20110301|2010-12-01 04:30,1,126.9,127.08,126.8,127.05,2203
20110301|2010-12-01 05:00,1,127.03,127.03,126.87,126.94,403
20110301|2010-12-01 05:30,1,126.99,127.08,126.95,127.08,661
20110301|2010-12-01 06:00,1,127.08,127.1,126.82,126.85,711
20110301|2010-12-01 06:30,1,126.87,126.96,126.75,126.94,845
20110301|2010-12-01 07:00,1,126.88,126.93,126.69,126.69,652
20110301|2010-12-01 07:30,1,126.68,126.81,126.65,126.68,1366
20110301|2010-12-01 08:00,1,126.7,126.74,126.58,126.65,502
20110301|2010-12-01 08:30,1,126.64,126.78,126.63,126.64,742
20110301|2010-12-01 09:00,1,126.65,126.93,126.65,126.86,670
20110301|2010-12-01 09:30,1,126.89,126.9,126.71,126.86,419
20110301|2010-12-01 10:00,1,126.83,126.84,126.74,126.79,608
20110301|2010-12-01 10:30,1,126.79,126.79,126.56,126.6,530
20110301|2010-12-01 11:00,1,126.56,126.63,126.52,126.6,806
20110301|2010-12-01 11:30,1,126.62,126.68,126.53,126.55,56
20110301|2010-12-01 12:00,1,126.51,126.51,126.38,126.5,1417
20110301|2010-12-01 12:30,1,126.5,126.5,126.45,126.48,498
20110301|2010-12-01 13:00,1,126.47,126.49,126.43,126.46,30
20110301|2010-12-01 13:30,1,126.47,126.5,126.47,126.5,33
20110301|2010-12-01 14:00,1,126.49,126.49,126.49,126.49,2
20110301|2010-12-01 14:30,1,126.48,126.51,126.44,126.51,14
20110301|2010-12-02 01:00,2,126.67,126.67,126.51,126.6,1951
20110301|2010-12-02 01:30,2,126.6,126.62,126.21,126.33,1800
20110301|2010-12-02 02:00,2,126.35,126.46,126.28,126.4,1263
20110301|2010-12-02 02:30,2,126.38,126.51,126.35,126.49,1786
20110301|2010-12-02 03:00,2,126.47,126.51,126.13,126.14,2693
20110301|2010-12-02 03:30,2,126.22,126.23,125.95,126.1,5865
20110301|2010-12-02 04:00,2,126.11,126.25,126.1,126.25,3107
20110301|2010-12-02 04:30,2,126.25,126.32,126.2,126.32,1793
20110301|2010-12-02 05:00,2,126.35,126.37,126.28,126.34,1228
20110301|2010-12-02 05:30,2,126.3,126.35,126.24,126.3,913
20110301|2010-12-02 06:00,2,126.29,126.48,126.29,126.35,1185
20110301|2010-12-02 06:30,2,126.36,126.42,126.15,126.18,1423
20110301|2010-12-02 07:00,2,126.21,126.32,126.11,126.26,1183
20110301|2010-12-02 07:30,2,126.3,126.71,126.3,126.57,6570
20110301|2010-12-02 08:00,2,126.54,126.64,126.35,126.38,2864
20110301|2010-12-02 08:30,2,126.38,126.39,126.15,126.24,2160
20110301|2010-12-02 09:00,2,126.2,126.23,126.01,126.13,2460
20110301|2010-12-02 09:30,2,126.14,126.27,126.08,126.14,1273
20110301|2010-12-02 10:00,2,126.15,126.27,126.12,126.25,1077
20110301|2010-12-02 10:30,2,126.27,126.32,126.24,126.32,1556
20110301|2010-12-02 11:00,2,126.33,126.34,126.29,126.29,601
20110301|2010-12-02 11:30,2,126.29,126.29,126.2,126.28,503
20110301|2010-12-02 12:00,2,126.29,126.3,126.27,126.27,332
20110301|2010-12-02 12:30,2,126.27,126.27,126.13,126.16,131
20110301|2010-12-02 13:00,2,126.16,126.18,126.11,126.15,168
20110301|2010-12-02 13:30,2,126.1,126.15,126.1,126.1,86
20110301|2010-12-02 14:00,2,126.1,126.1,126.1,126.1,1
20110301|2010-12-02 14:30,2,126.08,126.08,126.05,126.07,37
20110301|2010-12-03 01:00,3,126.25,126.25,126.08,126.1,1178
20110301|2010-12-03 01:30,3,126.09,126.21,126.03,126.16,950
20110301|2010-12-03 02:00,3,126.16,126.23,126.04,126.14,3608
20110301|2010-12-03 02:30,3,126.12,126.2,126.1,126.13,3962
20110301|2010-12-03 03:00,3,126.11,126.18,126.1,126.14,3245
20110301|2010-12-03 03:30,3,126.14,126.22,126.11,126.13,4568
20110301|2010-12-03 04:00,3,126.14,126.14,126.03,126.03,5576
20110301|2010-12-03 04:30,3,126.04,126.04,125.83,125.84,9170
20110301|2010-12-03 05:00,3,125.85,125.88,125.78,125.83,2578
20110301|2010-12-03 05:30,3,125.84,125.88,125.81,125.84,1387
20110301|2010-12-03 06:00,3,125.84,125.86,125.8,125.83,1117
20110301|2010-12-03 06:30,3,125.83,125.83,125.53,125.55,11658
20110301|2010-12-03 07:00,3,125.54,125.62,125.48,125.53,4077
20110301|2010-12-03 07:30,3,125.6,126.15,125.6,126.15,19141
20110301|2010-12-03 08:00,3,126.15,126.16,125.89,126.03,6473
20110301|2010-12-03 08:30,3,126.03,126.04,125.71,125.78,8125
20110301|2010-12-03 09:00,3,125.77,125.79,125.47,125.62,8932
20110301|2010-12-03 09:30,3,125.63,125.66,125.53,125.65,6235
20110301|2010-12-03 10:00,3,125.66,125.91,125.66,125.87,5915
20110301|2010-12-03 10:30,3,125.87,125.87,125.77,125.85,1427
20110301|2010-12-03 11:00,3,125.84,125.96,125.83,125.95,605
20110301|2010-12-03 11:30,3,125.93,125.95,125.88,125.92,215
20110301|2010-12-03 12:00,3,125.93,125.93,125.86,125.88,419
20110301|2010-12-03 12:30,3,125.85,125.89,125.85,125.87,89
20110301|2010-12-03 13:00,3,125.82,125.86,125.76,125.78,133
20110301|2010-12-03 13:30,3,125.77,125.77,125.69,125.72,248
20110301|2010-12-03 14:00,3,125.74,125.77,125.71,125.75,87
20110301|2010-12-03 14:30,3,125.74,125.75,125.7,125.75,103
20110301|2010-12-06 01:00,6,126,126.09,125.95,126,3730
20110301|2010-12-06 01:30,6,126.01,126.11,125.89,125.98,3108
20110301|2010-12-06 02:00,6,125.97,126.13,125.88,126,5972
20110301|2010-12-06 02:30,6,126.01,126.21,126.01,126.12,8819
20110301|2010-12-06 03:00,6,126.11,126.19,126.09,126.14,12495
20110301|2010-12-06 03:30,6,126.14,126.24,126.1,126.1,8351
20110301|2010-12-06 04:00,6,126.1,126.13,126.01,126.07,12371
20110301|2010-12-06 04:30,6,126.08,126.17,126.06,126.11,5727
20110301|2010-12-06 05:00,6,126.11,126.13,126.03,126.11,3205
20110301|2010-12-06 05:30,6,126.12,126.12,125.99,126.06,8779
20110301|2010-12-06 06:00,6,126.06,126.08,125.99,126.06,2468
20110301|2010-12-06 06:30,6,126.06,126.12,126.02,126.04,4017
20110301|2010-12-06 07:00,6,126.04,126.1,126,126,4866
20110301|2010-12-06 07:30,6,126.01,126.07,125.94,126.04,10229
20110301|2010-12-06 08:00,6,126.04,126.12,126,126.09,9362
20110301|2010-12-06 08:30,6,126.1,126.19,126.1,126.19,9142
20110301|2010-12-06 09:00,6,126.17,126.2,126.07,126.1,13395
20110301|2010-12-06 09:30,6,126.09,126.12,126.05,126.07,8247
20110301|2010-12-06 10:00,6,126.07,126.19,126.02,126.1,14620
20110301|2010-12-06 10:30,6,126.1,126.13,126.06,126.09,6712
20110301|2010-12-06 11:00,6,126.09,126.09,126.04,126.05,9176
20110301|2010-12-06 11:30,6,126.06,126.06,126.02,126.05,1066
20110301|2010-12-06 12:00,6,126.04,126.05,125.94,125.96,2862
20110301|2010-12-06 12:30,6,125.98,126.05,125.95,126.02,1575
20110301|2010-12-06 13:00,6,126.01,126.07,125.98,126.03,1446
20110301|2010-12-06 13:30,6,126.04,126.1,126.01,126.09,1534
20110301|2010-12-06 14:00,6,126.09,126.1,126.03,126.07,139
20110301|2010-12-06 14:30,6,126.08,126.12,126.07,126.08,269
20110301|2010-12-07 01:00,7,125.93,126.04,125.89,126.03,9528
20110301|2010-12-07 01:30,7,126.02,126.03,125.77,125.85,18071
20110301|2010-12-07 02:00,7,125.84,125.85,125.58,125.64,41501
20110301|2010-12-07 02:30,7,125.64,125.71,125.49,125.53,46976
20110301|2010-12-07 03:00,7,125.53,125.72,125.52,125.61,34532
20110301|2010-12-07 03:30,7,125.61,125.65,125.52,125.56,38341
20110301|2010-12-07 04:00,7,125.56,125.67,125.38,125.46,44187
20110301|2010-12-07 04:30,7,125.46,125.59,125.44,125.55,29421
20110301|2010-12-07 05:00,7,125.56,125.67,125.55,125.59,20858
20110301|2010-12-07 05:30,7,125.6,125.65,125.55,125.61,14391
20110301|2010-12-07 06:00,7,125.61,125.66,125.57,125.6,10446
20110301|2010-12-07 06:30,7,125.6,125.65,125.53,125.59,19137
20110301|2010-12-07 07:00,7,125.59,125.61,125.38,125.43,28517
20110301|2010-12-07 07:30,7,125.42,125.46,125.28,125.31,37787
20110301|2010-12-07 08:00,7,125.31,125.33,125.2,125.29,40818
20110301|2010-12-07 08:30,7,125.29,125.35,125.24,125.29,29726
20110301|2010-12-07 09:00,7,125.3,125.31,125.07,125.17,50422
20110301|2010-12-07 09:30,7,125.17,125.22,125.09,125.1,38894
20110301|2010-12-07 10:00,7,125.1,125.11,124.92,125.05,61212
20110301|2010-12-07 10:30,7,125.05,125.12,125.03,125.1,16123
20110301|2010-12-07 11:00,7,125.1,125.12,125.03,125.05,8069
20110301|2010-12-07 11:30,7,125.06,125.07,124.92,125.02,11399
20110301|2010-12-07 12:00,7,125.01,125.03,124.85,124.92,7924
20110301|2010-12-07 12:30,7,124.91,124.93,124.83,124.88,3406
20110301|2010-12-07 13:00,7,124.88,124.89,124.79,124.8,2853
20110301|2010-12-07 13:30,7,124.8,124.85,124.63,124.66,4307
20110301|2010-12-07 14:00,7,124.66,124.72,124.65,124.71,895
20110301|2010-12-07 14:30,7,124.71,124.78,124.7,124.74,1344
20110301|2010-12-08 01:00,8,124.3,124.57,124.24,124.46,44324
20110301|2010-12-08 01:30,8,124.46,124.56,124.44,124.47,23928
20110301|2010-12-08 02:00,8,124.47,124.59,124.38,124.43,37656
20110301|2010-12-08 02:30,8,124.43,124.44,124.21,124.4,56525
20110301|2010-12-08 03:00,8,124.4,124.59,124.39,124.55,48645
20110301|2010-12-08 03:30,8,124.55,124.71,124.54,124.7,43101
20110301|2010-12-08 04:00,8,124.7,124.71,124.56,124.58,39087
20110301|2010-12-08 04:30,8,124.57,124.68,124.48,124.63,26341
20110301|2010-12-08 05:00,8,124.62,124.77,124.61,124.62,27872
20110301|2010-12-08 05:30,8,124.62,124.7,124.6,124.62,21299
20110301|2010-12-08 06:00,8,124.61,124.66,124.59,124.63,13312
20110301|2010-12-08 06:30,8,124.63,124.67,124.59,124.67,19952
20110301|2010-12-08 07:00,8,124.67,124.95,124.64,124.95,51884
20110301|2010-12-08 07:30,8,124.94,125.05,124.8,124.84,56741
20110301|2010-12-08 08:00,8,124.83,124.89,124.76,124.79,20835
20110301|2010-12-08 08:30,8,124.79,124.85,124.71,124.72,28303
20110301|2010-12-08 09:00,8,124.71,124.78,124.55,124.65,46227
20110301|2010-12-08 09:30,8,124.65,124.71,124.38,124.43,64743
20110301|2010-12-08 10:00,8,124.43,124.49,124.27,124.37,44557
20110301|2010-12-08 10:30,8,124.36,124.47,124.36,124.47,13228
20110301|2010-12-08 11:00,8,124.47,124.53,124.45,124.48,9116
20110301|2010-12-08 11:30,8,124.49,124.5,124.39,124.42,8155
20110301|2010-12-08 12:00,8,124.42,124.59,124.4,124.48,8779
20110301|2010-12-08 12:30,8,124.48,124.67,124.47,124.54,2856
20110301|2010-12-08 13:00,8,124.55,124.68,124.54,124.67,2055
20110301|2010-12-08 13:30,8,124.67,124.75,124.63,124.64,2716
20110301|2010-12-08 14:00,8,124.64,124.71,124.63,124.65,584
20110301|2010-12-08 14:30,8,124.64,124.71,124.57,124.6,939
20110301|2010-12-09 01:00,9,124.55,124.66,124.44,124.65,20340
20110301|2010-12-09 01:30,9,124.66,124.86,124.53,124.85,30999
20110301|2010-12-09 02:00,9,124.86,124.86,124.55,124.72,37003
20110301|2010-12-09 02:30,9,124.71,124.92,124.68,124.9,30958
20110301|2010-12-09 03:00,9,124.9,124.9,124.71,124.84,28101
20110301|2010-12-09 03:30,9,124.84,124.95,124.8,124.81,29973
20110301|2010-12-09 04:00,9,124.81,124.86,124.74,124.8,27164
20110301|2010-12-09 04:30,9,124.81,124.84,124.66,124.69,26026
20110301|2010-12-09 05:00,9,124.69,124.8,124.66,124.74,29056
20110301|2010-12-09 05:30,9,124.74,124.86,124.74,124.84,21914
20110301|2010-12-09 06:00,9,124.84,124.88,124.8,124.83,17508
20110301|2010-12-09 06:30,9,124.83,124.86,124.74,124.84,20421
20110301|2010-12-09 07:00,9,124.84,124.97,124.82,124.92,19278
20110301|2010-12-09 07:30,9,124.92,125.18,124.87,125.17,63056
20110301|2010-12-09 08:00,9,125.17,125.22,125.08,125.08,48228
20110301|2010-12-09 08:30,9,125.08,125.14,124.94,125.11,47508
20110301|2010-12-09 09:00,9,125.12,125.16,125.02,125.12,33825
20110301|2010-12-09 09:30,9,125.12,125.19,124.96,124.99,43491
20110301|2010-12-09 10:00,9,124.99,125.04,124.86,125.02,49213
20110301|2010-12-09 10:30,9,125.01,125.19,124.98,125.15,17258
20110301|2010-12-09 11:00,9,125.14,125.15,125.03,125.06,7993
20110301|2010-12-09 11:30,9,125.05,125.17,125.03,125.05,7982
20110301|2010-12-09 12:00,9,125.05,125.34,125.05,125.23,16780
20110301|2010-12-09 12:30,9,125.24,125.34,125.12,125.32,4212
20110301|2010-12-09 13:00,9,125.33,125.33,125.13,125.14,2830
20110301|2010-12-09 13:30,9,125.14,125.17,125.1,125.16,1540
20110301|2010-12-09 14:00,9,125.15,125.2,125.11,125.17,489
20110301|2010-12-09 14:30,9,125.17,125.21,125.11,125.18,1113
20110301|2010-12-10 01:00,10,125.3,125.33,125.11,125.13,21829
20110301|2010-12-10 01:30,10,125.13,125.21,125.12,125.14,14673
20110301|2010-12-10 02:00,10,125.15,125.29,125.14,125.21,22962
20110301|2010-12-10 02:30,10,125.21,125.22,125.14,125.15,21477
20110301|2010-12-10 03:00,10,125.15,125.16,124.94,124.99,47469
20110301|2010-12-10 03:30,10,124.99,125.03,124.75,124.82,53183
20110301|2010-12-10 04:00,10,124.82,124.92,124.79,124.85,19746
20110301|2010-12-10 04:30,10,124.85,124.96,124.82,124.93,16957
20110301|2010-12-10 05:00,10,124.94,125.03,124.89,124.94,20697
20110301|2010-12-10 05:30,10,124.94,125.08,124.94,124.99,13097
20110301|2010-12-10 06:00,10,124.98,125.06,124.98,125.06,10298
20110301|2010-12-10 06:30,10,125.05,125.06,124.86,124.92,20809
20110301|2010-12-10 07:00,10,124.92,124.95,124.86,124.92,17560
20110301|2010-12-10 07:30,10,124.91,124.95,124.81,124.95,31659
20110301|2010-12-10 08:00,10,124.94,124.95,124.82,124.89,18083
20110301|2010-12-10 08:30,10,124.89,124.95,124.81,124.86,24831
20110301|2010-12-10 09:00,10,124.86,125.02,124.83,124.99,34787
20110301|2010-12-10 09:30,10,125,125.07,124.95,124.99,32111
20110301|2010-12-10 10:00,10,124.99,125.04,124.92,124.92,28422
20110301|2010-12-10 10:30,10,124.93,124.98,124.88,124.92,11498
20110301|2010-12-10 11:00,10,124.92,124.95,124.86,124.87,6868
20110301|2010-12-10 11:30,10,124.87,124.92,124.84,124.87,6656
20110301|2010-12-10 12:00,10,124.87,124.9,124.82,124.84,3650
20110301|2010-12-10 12:30,10,124.83,124.97,124.83,124.96,1883
20110301|2010-12-10 13:00,10,124.96,125,124.86,124.86,1880
20110301|2010-12-10 13:30,10,124.86,124.88,124.82,124.84,608
20110301|2010-12-10 14:00,10,124.84,124.88,124.8,124.81,809
20110301|2010-12-10 14:30,10,124.82,124.83,124.7,124.71,2321
20110301|2010-12-13 01:00,13,124.55,124.74,124.38,124.74,22789
20110301|2010-12-13 01:30,13,124.74,124.78,124.63,124.67,18050
20110301|2010-12-13 02:00,13,124.67,124.69,124.48,124.68,36065
20110301|2010-12-13 02:30,13,124.68,124.69,124.54,124.54,27646
20110301|2010-12-13 03:00,13,124.54,124.74,124.49,124.72,23654
20110301|2010-12-13 03:30,13,124.72,124.76,124.64,124.74,16855
20110301|2010-12-13 04:00,13,124.74,124.87,124.73,124.85,24074
20110301|2010-12-13 04:30,13,124.85,124.92,124.81,124.83,18263
20110301|2010-12-13 05:00,13,124.85,124.88,124.82,124.85,8482
20110301|2010-12-13 05:30,13,124.84,124.94,124.81,124.85,12049
20110301|2010-12-13 06:00,13,124.84,124.97,124.78,124.95,18618
20110301|2010-12-13 06:30,13,124.94,124.95,124.75,124.76,15307
20110301|2010-12-13 07:00,13,124.75,124.79,124.63,124.71,27365
20110301|2010-12-13 07:30,13,124.71,124.79,124.66,124.74,18646
20110301|2010-12-13 08:00,13,124.73,124.8,124.67,124.73,16247
20110301|2010-12-13 08:30,13,124.73,124.77,124.68,124.74,18130
20110301|2010-12-13 09:00,13,124.73,124.79,124.69,124.75,18095
20110301|2010-12-13 09:30,13,124.75,124.78,124.36,124.41,34438
20110301|2010-12-13 10:00,13,124.41,124.67,124.4,124.66,41512
20110301|2010-12-13 10:30,13,124.66,124.72,124.6,124.67,16885
20110301|2010-12-13 11:00,13,124.67,124.78,124.67,124.74,10457
20110301|2010-12-13 11:30,13,124.74,124.91,124.74,124.89,10099
20110301|2010-12-13 12:00,13,124.89,124.94,124.86,124.92,1930
20110301|2010-12-13 12:30,13,124.93,124.93,124.87,124.89,838
20110301|2010-12-13 13:00,13,124.88,124.91,124.85,124.89,935
20110301|2010-12-13 13:30,13,124.9,124.93,124.89,124.92,443
20110301|2010-12-13 14:00,13,124.92,124.94,124.83,124.9,4214
20110301|2010-12-13 14:30,13,124.91,125,124.88,124.99,2533
20110301|2010-12-14 01:00,14,124.97,124.98,124.84,124.87,12112
20110301|2010-12-14 01:30,14,124.86,124.95,124.77,124.89,14146
20110301|2010-12-14 02:00,14,124.88,124.9,124.69,124.82,27659
20110301|2010-12-14 02:30,14,124.82,124.84,124.73,124.8,18463
20110301|2010-12-14 03:00,14,124.8,124.83,124.74,124.8,17263
20110301|2010-12-14 03:30,14,124.8,124.81,124.67,124.73,29483
20110301|2010-12-14 04:00,14,124.73,124.8,124.62,124.75,24494
20110301|2010-12-14 04:30,14,124.75,124.78,124.7,124.74,18922
20110301|2010-12-14 05:00,14,124.73,124.82,124.7,124.78,15883
20110301|2010-12-14 05:30,14,124.78,124.85,124.75,124.81,16456
20110301|2010-12-14 06:00,14,124.8,124.88,124.78,124.81,12188
20110301|2010-12-14 06:30,14,124.82,124.83,124.74,124.81,15376
20110301|2010-12-14 07:00,14,124.8,124.82,124.75,124.78,18246
20110301|2010-12-14 07:30,14,124.77,124.8,124.66,124.71,42925
20110301|2010-12-14 08:00,14,124.71,124.73,124.48,124.53,50285
20110301|2010-12-14 08:30,14,124.53,124.62,124.46,124.53,32591
20110301|2010-12-14 09:00,14,124.53,124.54,124.31,124.38,59837
20110301|2010-12-14 09:30,14,124.39,124.41,124.17,124.21,62923
20110301|2010-12-14 10:00,14,124.21,124.28,124.08,124.1,60436
20110301|2010-12-14 10:30,14,124.09,124.31,124.08,124.21,30056
20110301|2010-12-14 11:00,14,124.2,124.24,124.16,124.23,8558
20110301|2010-12-14 11:30,14,124.23,124.24,124.16,124.16,6539
20110301|2010-12-14 12:00,14,124.16,124.23,124.15,124.23,1714
20110301|2010-12-14 12:30,14,124.23,124.24,124.17,124.19,1074
20110301|2010-12-14 13:00,14,124.19,124.3,124.1,124.18,4475
20110301|2010-12-14 13:30,14,124.17,124.2,123.83,123.85,10117
20110301|2010-12-14 14:00,14,123.86,123.9,123.76,123.86,2357
20110301|2010-12-14 14:30,14,123.86,123.91,123.81,123.88,1012
20110301|2010-12-15 01:00,15,124.07,124.17,124.04,124.11,16848
20110301|2010-12-15 01:30,15,124.11,124.14,123.93,123.99,25251
20110301|2010-12-15 02:00,15,123.99,124.04,123.76,123.81,44151
20110301|2010-12-15 02:30,15,123.81,124,123.8,123.98,36964
20110301|2010-12-15 03:00,15,123.98,124.15,123.96,124.09,36387
20110301|2010-12-15 03:30,15,124.08,124.32,124.08,124.26,50670
20110301|2010-12-15 04:00,15,124.27,124.28,124.16,124.21,26997
20110301|2010-12-15 04:30,15,124.21,124.29,124.18,124.18,18539
20110301|2010-12-15 05:00,15,124.18,124.19,124.03,124.06,29219
20110301|2010-12-15 05:30,15,124.06,124.15,124.05,124.14,14823
20110301|2010-12-15 06:00,15,124.14,124.19,124.12,124.17,12556
20110301|2010-12-15 06:30,15,124.16,124.23,124.15,124.22,12674
20110301|2010-12-15 07:00,15,124.21,124.34,124.21,124.23,29521
20110301|2010-12-15 07:30,15,124.24,124.3,124.16,124.29,27413
20110301|2010-12-15 08:00,15,124.29,124.32,124.18,124.3,23559
20110301|2010-12-15 08:30,15,124.29,124.36,124.24,124.33,22998
20110301|2010-12-15 09:00,15,124.34,124.35,124.16,124.23,24636
20110301|2010-12-15 09:30,15,124.22,124.32,124.13,124.2,28182
20110301|2010-12-15 10:00,15,124.2,124.31,124.18,124.21,25358
20110301|2010-12-15 10:30,15,124.22,124.27,124.1,124.12,17831
20110301|2010-12-15 11:00,15,124.12,124.19,124.07,124.18,12344
20110301|2010-12-15 11:30,15,124.18,124.23,124.11,124.22,5310
20110301|2010-12-15 12:00,15,124.22,124.24,124.09,124.1,3871
20110301|2010-12-15 12:30,15,124.09,124.22,124.08,124.2,2057
20110301|2010-12-15 13:00,15,124.19,124.2,124.06,124.07,2346
20110301|2010-12-15 13:30,15,124.07,124.08,123.97,124.02,4747
20110301|2010-12-15 14:00,15,124.01,124.09,124,124.01,1186
20110301|2010-12-15 14:30,15,124.02,124.1,123.99,124,923
20110301|2010-12-16 01:00,16,124,124,123.87,123.9,17927
20110301|2010-12-16 01:30,16,123.91,124.08,123.89,123.98,11176
20110301|2010-12-16 02:00,16,123.98,124.18,123.97,124.16,20275
20110301|2010-12-16 02:30,16,124.16,124.24,124.09,124.11,19558
20110301|2010-12-16 03:00,16,124.1,124.29,124.1,124.27,23257
20110301|2010-12-16 03:30,16,124.27,124.32,124.17,124.23,28489
20110301|2010-12-16 04:00,16,124.23,124.26,124.13,124.16,26833
20110301|2010-12-16 04:30,16,124.16,124.26,124.14,124.2,19199
20110301|2010-12-16 05:00,16,124.19,124.35,124.16,124.28,25143
20110301|2010-12-16 05:30,16,124.28,124.32,124.17,124.2,17355
20110301|2010-12-16 06:00,16,124.2,124.3,124.19,124.25,14271
20110301|2010-12-16 06:30,16,124.25,124.28,124.21,124.27,9568
20110301|2010-12-16 07:00,16,124.26,124.28,124.11,124.14,17795
20110301|2010-12-16 07:30,16,124.14,124.22,124.05,124.09,33363
20110301|2010-12-16 08:00,16,124.09,124.13,123.94,124.04,41412
20110301|2010-12-16 08:30,16,124.04,124.07,123.96,124.06,27255
20110301|2010-12-16 09:00,16,124.06,124.06,123.86,123.88,40158
20110301|2010-12-16 09:30,16,123.87,123.95,123.79,123.88,41367
20110301|2010-12-16 10:00,16,123.88,123.93,123.78,123.86,27315
20110301|2010-12-16 10:30,16,123.87,124.1,123.83,124.04,24056
20110301|2010-12-16 11:00,16,124.04,124.1,124.03,124.09,9025
20110301|2010-12-16 11:30,16,124.09,124.2,124.06,124.14,8329
20110301|2010-12-16 12:00,16,124.14,124.17,124.07,124.08,3761
20110301|2010-12-16 12:30,16,124.09,124.23,124.07,124.19,2334
20110301|2010-12-16 13:00,16,124.2,124.25,124.15,124.22,2888
20110301|2010-12-16 13:30,16,124.23,124.29,124.21,124.22,3154
20110301|2010-12-16 14:00,16,124.23,124.27,124.22,124.27,452
20110301|2010-12-16 14:30,16,124.27,124.34,124.24,124.33,1382
20110301|2010-12-17 01:00,17,124.48,124.63,124.43,124.57,21049
20110301|2010-12-17 01:30,17,124.57,124.58,124.38,124.41,15606
20110301|2010-12-17 02:00,17,124.42,124.49,124.36,124.39,26753
20110301|2010-12-17 02:30,17,124.39,124.4,124.2,124.25,33311
20110301|2010-12-17 03:00,17,124.25,124.37,124.23,124.29,25233
20110301|2010-12-17 03:30,17,124.3,124.34,124.28,124.3,9744
20110301|2010-12-17 04:00,17,124.29,124.3,124.23,124.27,14513
20110301|2010-12-17 04:30,17,124.27,124.44,124.25,124.37,28670
20110301|2010-12-17 05:00,17,124.36,124.47,124.36,124.47,15366
20110301|2010-12-17 05:30,17,124.46,124.61,124.46,124.52,30167
20110301|2010-12-17 06:00,17,124.53,124.53,124.35,124.45,16442
20110301|2010-12-17 06:30,17,124.45,124.54,124.45,124.52,11568
20110301|2010-12-17 07:00,17,124.52,124.6,124.43,124.51,20865
20110301|2010-12-17 07:30,17,124.51,124.61,124.46,124.53,21589
20110301|2010-12-17 08:00,17,124.53,124.56,124.45,124.56,18795
20110301|2010-12-17 08:30,17,124.56,124.57,124.44,124.44,13843
20110301|2010-12-17 09:00,17,124.44,124.53,124.32,124.39,25712
20110301|2010-12-17 09:30,17,124.39,124.48,124.37,124.42,19277
20110301|2010-12-17 10:00,17,124.42,124.47,124.33,124.45,18731
20110301|2010-12-17 10:30,17,124.44,124.48,124.4,124.46,9127
20110301|2010-12-17 11:00,17,124.46,124.51,124.41,124.42,7172
20110301|2010-12-17 11:30,17,124.42,124.49,124.42,124.48,4161
20110301|2010-12-17 12:00,17,124.47,124.77,124.46,124.73,7437
20110301|2010-12-17 12:30,17,124.74,124.77,124.69,124.75,2524
20110301|2010-12-17 13:00,17,124.73,124.99,124.71,124.94,6509
20110301|2010-12-17 13:30,17,124.93,124.94,124.84,124.87,2406
20110301|2010-12-17 14:00,17,124.86,124.9,124.83,124.84,1232
20110301|2010-12-17 14:30,17,124.84,124.95,124.83,124.9,1259
20110301|2010-12-20 01:00,20,124.91,124.95,124.79,124.8,10969
20110301|2010-12-20 01:30,20,124.79,124.84,124.73,124.78,11842
20110301|2010-12-20 02:00,20,124.78,125.25,124.77,125.22,41360
20110301|2010-12-20 02:30,20,125.21,125.28,125.08,125.09,25534
20110301|2010-12-20 03:00,20,125.08,125.09,124.86,124.96,32823
20110301|2010-12-20 03:30,20,124.96,124.99,124.86,124.9,13978
20110301|2010-12-20 04:00,20,124.89,124.93,124.8,124.85,14178
20110301|2010-12-20 04:30,20,124.86,124.86,124.67,124.74,20959
20110301|2010-12-20 05:00,20,124.73,124.82,124.67,124.8,19435
20110301|2010-12-20 05:30,20,124.8,124.82,124.68,124.73,11133
20110301|2010-12-20 06:00,20,124.73,124.82,124.71,124.81,8688
20110301|2010-12-20 06:30,20,124.8,124.88,124.71,124.86,10901
20110301|2010-12-20 07:00,20,124.86,124.89,124.8,124.86,15219
20110301|2010-12-20 07:30,20,124.86,125.21,124.86,125.2,38958
20110301|2010-12-20 08:00,20,125.2,125.2,125.09,125.1,17114
20110301|2010-12-20 08:30,20,125.1,125.23,125.08,125.22,19860
20110301|2010-12-20 09:00,20,125.23,125.27,125.17,125.24,23588
20110301|2010-12-20 09:30,20,125.24,125.34,125.18,125.29,31900
20110301|2010-12-20 10:00,20,125.3,125.34,125.25,125.26,22655
20110301|2010-12-20 10:30,20,125.27,125.28,125.21,125.23,16398
20110301|2010-12-20 11:00,20,125.23,125.29,125.17,125.2,6020
20110301|2010-12-20 11:30,20,125.2,125.21,125.12,125.13,5494
20110301|2010-12-20 12:00,20,125.15,125.19,125.09,125.17,3107
20110301|2010-12-20 12:30,20,125.17,125.18,125.07,125.16,1991
20110301|2010-12-20 13:00,20,125.15,125.16,125,125.03,3082
20110301|2010-12-20 13:30,20,125.03,125.03,124.97,124.98,2761
20110301|2010-12-20 14:00,20,124.98,125,124.95,124.97,575
20110301|2010-12-20 14:30,20,124.98,125.02,124.97,124.98,671
20110301|2010-12-21 01:00,21,124.77,124.96,124.76,124.95,14289
20110301|2010-12-21 01:30,21,124.95,125.01,124.86,124.92,8543
20110301|2010-12-21 02:00,21,124.92,125.15,124.9,124.96,22223
20110301|2010-12-21 02:30,21,124.96,125.2,124.94,125.07,18872
20110301|2010-12-21 03:00,21,125.07,125.19,125.05,125.17,15882
20110301|2010-12-21 03:30,21,125.18,125.22,125.09,125.17,15439
20110301|2010-12-21 04:00,21,125.17,125.28,125.17,125.24,15876
20110301|2010-12-21 04:30,21,125.24,125.28,125.15,125.19,14320
20110301|2010-12-21 05:00,21,125.18,125.18,125.1,125.12,10995
20110301|2010-12-21 05:30,21,125.12,125.24,125.11,125.21,11591
20110301|2010-12-21 06:00,21,125.2,125.23,125.15,125.16,7751
20110301|2010-12-21 06:30,21,125.16,125.21,125.15,125.19,5264
20110301|2010-12-21 07:00,21,125.19,125.2,125.09,125.13,10161
20110301|2010-12-21 07:30,21,125.13,125.24,125.12,125.22,14931
20110301|2010-12-21 08:00,21,125.22,125.23,125.14,125.15,12309
20110301|2010-12-21 08:30,21,125.16,125.22,125.13,125.22,13296
20110301|2010-12-21 09:00,21,125.21,125.22,125.09,125.16,14283
20110301|2010-12-21 09:30,21,125.16,125.21,125.12,125.14,15941
20110301|2010-12-21 10:00,21,125.14,125.2,125.11,125.15,15019
20110301|2010-12-21 10:30,21,125.14,125.16,125.03,125.07,12944
20110301|2010-12-21 11:00,21,125.08,125.08,124.98,125,7246
20110301|2010-12-21 11:30,21,125,125.09,125,125.06,7365
20110301|2010-12-21 12:00,21,125.06,125.09,125.01,125.05,1218
20110301|2010-12-21 12:30,21,125.04,125.04,124.98,125.01,1211
20110301|2010-12-21 13:00,21,125,125.14,125,125.1,816
20110301|2010-12-21 13:30,21,125.1,125.19,125.1,125.18,1436
20110301|2010-12-21 14:00,21,125.17,125.24,125.16,125.19,1567
20110301|2010-12-21 14:30,21,125.2,125.3,125.19,125.27,1889
20110301|2010-12-22 01:00,22,125.1,125.14,125.02,125.04,8734
20110301|2010-12-22 01:30,22,125.04,125.11,125.03,125.1,4487
20110301|2010-12-22 02:00,22,125.1,125.18,125.07,125.12,11543
20110301|2010-12-22 02:30,22,125.13,125.15,125.08,125.09,8780
20110301|2010-12-22 03:00,22,125.09,125.13,125.01,125.05,15275
20110301|2010-12-22 03:30,22,125.05,125.12,125,125.05,14201
20110301|2010-12-22 04:00,22,125.04,125.24,125.02,125.2,17186
20110301|2010-12-22 04:30,22,125.21,125.23,125.12,125.13,10766
20110301|2010-12-22 05:00,22,125.12,125.24,125.07,125.21,15326
20110301|2010-12-22 05:30,22,125.21,125.49,125.21,125.35,30819
20110301|2010-12-22 06:00,22,125.34,125.47,125.33,125.46,12716
20110301|2010-12-22 06:30,22,125.47,125.58,125.45,125.48,22751
20110301|2010-12-22 07:00,22,125.49,125.53,125.4,125.43,15603
20110301|2010-12-22 07:30,22,125.44,125.61,125.42,125.49,22293
20110301|2010-12-22 08:00,22,125.49,125.54,125.45,125.48,14721
20110301|2010-12-22 08:30,22,125.48,125.51,125.43,125.44,19686
20110301|2010-12-22 09:00,22,125.45,125.5,125.43,125.47,12237
20110301|2010-12-22 09:30,22,125.46,125.52,125.44,125.51,16163
20110301|2010-12-22 10:00,22,125.51,125.52,125.39,125.41,18125
20110301|2010-12-22 10:30,22,125.41,125.46,125.38,125.44,8553
20110301|2010-12-22 11:00,22,125.44,125.48,125.43,125.46,4153
20110301|2010-12-22 11:30,22,125.45,125.46,125.39,125.4,3155
20110301|2010-12-22 12:00,22,125.39,125.43,125.36,125.37,1906
20110301|2010-12-22 12:30,22,125.37,125.42,125.33,125.42,1630
20110301|2010-12-22 13:00,22,125.42,125.5,125.4,125.48,1269
20110301|2010-12-22 13:30,22,125.49,125.54,125.47,125.5,1146
20110301|2010-12-22 14:00,22,125.48,125.48,125.41,125.47,492
20110301|2010-12-22 14:30,22,125.47,125.5,125.43,125.44,605
20110301|2010-12-23 01:00,23,125.41,125.45,125.34,125.37,5910
20110301|2010-12-23 01:30,23,125.38,125.46,125.34,125.41,5689
20110301|2010-12-23 02:00,23,125.4,125.45,125.31,125.45,10314
20110301|2010-12-23 02:30,23,125.45,125.52,125.38,125.46,6709
20110301|2010-12-23 03:00,23,125.46,125.49,125.4,125.47,6986
20110301|2010-12-23 03:30,23,125.47,125.59,125.46,125.56,11128
20110301|2010-12-23 04:00,23,125.56,125.57,125.52,125.56,6156
20110301|2010-12-23 04:30,23,125.57,125.58,125.52,125.57,6995
20110301|2010-12-23 05:00,23,125.57,125.58,125.5,125.58,13148
20110301|2010-12-23 05:30,23,125.58,125.68,125.57,125.64,13038
20110301|2010-12-23 06:00,23,125.65,125.67,125.56,125.59,6230
20110301|2010-12-23 06:30,23,125.58,125.62,125.5,125.5,8237
20110301|2010-12-23 07:00,23,125.51,125.53,125.39,125.49,15398
20110301|2010-12-23 07:30,23,125.49,125.52,125.43,125.48,12931
20110301|2010-12-23 08:00,23,125.48,125.48,125.32,125.39,13865
20110301|2010-12-23 08:30,23,125.39,125.42,125.21,125.23,16592
20110301|2010-12-23 09:00,23,125.24,125.27,125.14,125.2,14911
20110301|2010-12-23 09:30,23,125.2,125.25,125.12,125.18,9040
20110301|2010-12-23 10:00,23,125.18,125.2,125.07,125.09,11972
20110301|2010-12-23 10:30,23,125.08,125.17,125.08,125.16,4817
20110301|2010-12-23 11:00,23,125.15,125.17,125.1,125.16,1846
20110301|2010-12-23 11:30,23,125.17,125.23,125.15,125.16,2387
20110301|2010-12-23 12:00,23,125.17,125.17,125.09,125.12,860
20110301|2010-12-23 12:30,23,125.12,125.18,125.1,125.17,489
20110301|2010-12-23 13:00,23,125.17,125.17,125.12,125.13,43
20110301|2010-12-23 13:30,23,125.13,125.15,125.1,125.13,154
20110301|2010-12-23 14:00,23,125.14,125.14,125.09,125.09,211
20110301|2010-12-23 14:30,23,125.09,125.16,125.09,125.15,419
20110301|2010-12-27 01:00,27,125.17,125.22,125.03,125.07,6844
20110301|2010-12-27 01:30,27,125.06,125.09,124.55,124.62,21602
20110301|2010-12-27 02:00,27,124.64,124.77,124.62,124.76,9884
20110301|2010-12-27 02:30,27,124.76,124.77,124.6,124.69,8064
20110301|2010-12-27 03:00,27,124.68,124.68,124.36,124.52,14195
20110301|2010-12-27 03:30,27,124.52,124.57,124.42,124.52,8705
20110301|2010-12-27 04:00,27,124.51,124.56,124.47,124.5,5341
20110301|2010-12-27 04:30,27,124.51,124.53,124.47,124.49,2871
20110301|2010-12-27 05:00,27,124.49,124.53,124.44,124.5,3723
20110301|2010-12-27 05:30,27,124.51,124.57,124.5,124.55,2740
20110301|2010-12-27 06:00,27,124.55,124.56,124.51,124.55,1808
20110301|2010-12-27 06:30,27,124.55,124.63,124.49,124.62,5730
20110301|2010-12-27 07:00,27,124.62,124.66,124.58,124.62,4845
20110301|2010-12-27 07:30,27,124.62,124.71,124.6,124.71,5046
20110301|2010-12-27 08:00,27,124.71,124.75,124.65,124.68,6234
20110301|2010-12-27 08:30,27,124.68,124.7,124.65,124.67,3786
20110301|2010-12-27 09:00,27,124.67,124.69,124.62,124.62,3913
20110301|2010-12-27 09:30,27,124.63,124.68,124.62,124.65,3735
20110301|2010-12-27 10:00,27,124.65,124.68,124.6,124.65,4225
20110301|2010-12-27 10:30,27,124.66,124.69,124.65,124.68,2112
20110301|2010-12-27 11:00,27,124.68,124.74,124.68,124.72,1089
20110301|2010-12-27 11:30,27,124.71,124.74,124.67,124.73,1178
20110301|2010-12-27 12:00,27,124.74,124.88,124.72,124.85,2892
20110301|2010-12-27 12:30,27,124.86,124.9,124.85,124.89,525
20110301|2010-12-27 13:00,27,124.89,124.95,124.88,124.89,1176
20110301|2010-12-27 13:30,27,124.9,124.95,124.87,124.93,438
20110301|2010-12-27 14:00,27,124.93,124.97,124.92,124.95,651
20110301|2010-12-27 14:30,27,124.95,125,124.93,124.94,683
20110301|2010-12-28 01:00,28,125.06,125.34,125.06,125.22,18044
20110301|2010-12-28 01:30,28,125.22,125.42,125.22,125.39,9988
20110301|2010-12-28 02:00,28,125.39,125.42,125.33,125.33,7932
20110301|2010-12-28 02:30,28,125.34,125.36,125.31,125.32,5541
20110301|2010-12-28 03:00,28,125.33,125.34,125.16,125.2,9245
20110301|2010-12-28 03:30,28,125.2,125.3,125.18,125.23,5683
20110301|2010-12-28 04:00,28,125.24,125.27,125.2,125.22,3306
20110301|2010-12-28 04:30,28,125.23,125.25,125.22,125.23,1239
20110301|2010-12-28 05:00,28,125.23,125.34,125.22,125.32,3798
20110301|2010-12-28 05:30,28,125.33,125.33,125.26,125.28,2129
20110301|2010-12-28 06:00,28,125.28,125.35,125.25,125.33,2461
20110301|2010-12-28 06:30,28,125.34,125.46,125.31,125.41,6291
20110301|2010-12-28 07:00,28,125.4,125.41,125.24,125.34,7790
20110301|2010-12-28 07:30,28,125.34,125.37,125.28,125.32,3416
20110301|2010-12-28 08:00,28,125.33,125.37,125.25,125.26,7580
20110301|2010-12-28 08:30,28,125.26,125.35,125.25,125.32,5151
20110301|2010-12-28 09:00,28,125.35,125.35,125.19,125.22,8647
20110301|2010-12-28 09:30,28,125.23,125.27,125.19,125.24,6966
20110301|2010-12-28 10:00,28,125.24,125.25,125.11,125.11,6647
20110301|2010-12-28 10:30,28,125.11,125.12,125.03,125.03,6280
20110301|2010-12-28 11:00,28,125.03,125.04,124.98,124.99,2526
20110301|2010-12-28 11:30,28,125,125.04,124.96,125.03,2220
20110301|2010-12-28 12:00,28,125.03,125.07,124.53,124.56,8262
20110301|2010-12-28 12:30,28,124.56,124.59,124.52,124.59,2348
20110301|2010-12-28 13:00,28,124.59,124.64,124.54,124.55,1233
20110301|2010-12-28 13:30,28,124.56,124.57,124.42,124.46,1440
20110301|2010-12-28 14:00,28,124.46,124.53,124.45,124.46,560
20110301|2010-12-28 14:30,28,124.47,124.52,124.45,124.48,1300
20110301|2010-12-29 01:00,29,124.58,124.68,124.56,124.63,12909
20110301|2010-12-29 01:30,29,124.63,124.77,124.63,124.73,7158
20110301|2010-12-29 02:00,29,124.74,124.83,124.64,124.8,16188
20110301|2010-12-29 02:30,29,124.81,124.85,124.77,124.79,7217
20110301|2010-12-29 03:00,29,124.79,124.97,124.79,124.87,12752
20110301|2010-12-29 03:30,29,124.87,124.93,124.81,124.9,9248
20110301|2010-12-29 04:00,29,124.9,124.91,124.79,124.81,7510
20110301|2010-12-29 04:30,29,124.81,124.83,124.7,124.8,12288
20110301|2010-12-29 05:00,29,124.79,124.82,124.73,124.77,4577
20110301|2010-12-29 05:30,29,124.77,124.88,124.74,124.88,5127
20110301|2010-12-29 06:00,29,124.87,124.92,124.82,124.88,7068
20110301|2010-12-29 06:30,29,124.89,124.92,124.85,124.87,4936
20110301|2010-12-29 07:00,29,124.87,124.87,124.71,124.74,8748
20110301|2010-12-29 07:30,29,124.74,124.77,124.67,124.77,9395
20110301|2010-12-29 08:00,29,124.77,124.82,124.72,124.81,7766
20110301|2010-12-29 08:30,29,124.82,124.86,124.75,124.8,8730
20110301|2010-12-29 09:00,29,124.79,124.84,124.78,124.79,8876
20110301|2010-12-29 09:30,29,124.79,124.86,124.79,124.79,10531
20110301|2010-12-29 10:00,29,124.8,124.94,124.69,124.87,16499
20110301|2010-12-29 10:30,29,124.87,124.93,124.83,124.83,6433
20110301|2010-12-29 11:00,29,124.84,124.93,124.82,124.87,2820
20110301|2010-12-29 11:30,29,124.87,124.87,124.78,124.84,3387
20110301|2010-12-29 12:00,29,124.85,125.15,124.84,125.1,6316
20110301|2010-12-29 12:30,29,125.11,125.2,125.1,125.18,2340
20110301|2010-12-29 13:00,29,125.18,125.2,125.16,125.2,840
20110301|2010-12-29 13:30,29,125.2,125.3,125.2,125.29,1627
20110301|2010-12-29 14:00,29,125.29,125.34,125.26,125.34,1372
20110301|2010-12-29 14:30,29,125.35,125.39,125.29,125.31,1394
20110301|2010-12-30 01:00,30,125.35,125.45,125.32,125.36,16656
20110301|2010-12-30 01:30,30,125.37,125.38,125.29,125.29,4696
20110301|2010-12-30 02:00,30,125.3,125.35,125.25,125.31,10394
20110301|2010-12-30 02:30,30,125.31,125.31,125.19,125.24,9670
20110301|2010-12-30 03:00,30,125.24,125.3,125.23,125.24,8017
20110301|2010-12-30 03:30,30,125.23,125.25,125.11,125.16,15813
20110301|2010-12-30 04:00,30,125.15,125.25,125.12,125.15,13925
20110301|2010-12-30 04:30,30,125.15,125.25,125.14,125.23,7742
20110301|2010-12-30 05:00,30,125.24,125.33,125.24,125.25,11555
20110301|2010-12-30 05:30,30,125.26,125.33,125.25,125.3,6140
20110301|2010-12-30 06:00,30,125.3,125.44,125.29,125.38,9222
20110301|2010-12-30 06:30,30,125.39,125.4,125.26,125.31,7939
20110301|2010-12-30 07:00,30,125.31,125.34,125.27,125.33,3822
20110301|2010-12-30 07:30,30,125.32,125.37,125.21,125.35,13389
20110301|2010-12-30 08:00,30,125.35,125.35,125.21,125.27,8678
20110301|2010-12-30 08:30,30,125.28,125.33,125.19,125.21,12396
20110301|2010-12-30 09:00,30,125.22,125.39,125.2,125.34,18312
20110301|2010-12-30 09:30,30,125.34,125.35,125.18,125.28,13794
20110301|2010-12-30 10:00,30,125.3,125.58,125.21,125.44,28359
20110301|2010-12-30 10:30,30,125.45,125.54,125.44,125.48,13839
20110301|2010-12-30 11:00,30,125.48,125.49,125.28,125.48,9130
20110301|2011-01-03 01:00,3,125.34,125.87,125.32,125.81,27230
20110301|2011-01-03 01:30,3,125.8,125.9,125.75,125.83,9291
20110301|2011-01-03 02:00,3,125.83,125.93,125.82,125.86,10929
20110301|2011-01-03 02:30,3,125.86,125.89,125.76,125.77,11222
20110301|2011-01-03 03:00,3,125.77,125.88,125.75,125.8,13686
20110301|2011-01-03 03:30,3,125.81,125.81,125.67,125.7,13872
20110301|2011-01-03 04:00,3,125.69,125.71,125.38,125.44,30318
20110301|2011-01-03 04:30,3,125.44,125.46,125.31,125.39,19010
20110301|2011-01-03 05:00,3,125.39,125.46,125.35,125.46,8466
20110301|2011-01-03 05:30,3,125.45,125.53,125.41,125.51,6122
20110301|2011-01-03 06:00,3,125.51,125.59,125.5,125.57,9771
20110301|2011-01-03 06:30,3,125.58,125.59,125.5,125.54,5225
20110301|2011-01-03 07:00,3,125.55,125.56,125.34,125.36,13561
20110301|2011-01-03 07:30,3,125.36,125.38,125.3,125.32,15016
20110301|2011-01-03 08:00,3,125.31,125.41,125.26,125.38,14711
20110301|2011-01-03 08:30,3,125.38,125.4,125.31,125.35,11304
20110301|2011-01-03 09:00,3,125.36,125.49,125.36,125.49,18276
20110301|2011-01-03 09:30,3,125.49,125.54,125.46,125.47,13061
20110301|2011-01-03 10:00,3,125.47,125.94,125.46,125.92,39781
20110301|2011-01-03 10:30,3,125.91,125.99,125.87,125.9,13348
20110301|2011-01-03 11:00,3,125.9,125.98,125.88,125.89,4762
20110301|2011-01-03 11:30,3,125.89,125.9,125.85,125.87,2816
20110301|2011-01-03 12:00,3,125.86,125.88,125.82,125.85,1751
20110301|2011-01-03 12:30,3,125.84,125.88,125.83,125.87,405
20110301|2011-01-03 13:00,3,125.87,125.88,125.83,125.86,577
20110301|2011-01-03 13:30,3,125.86,125.93,125.85,125.9,810
20110301|2011-01-03 14:00,3,125.9,125.96,125.9,125.92,440
20110301|2011-01-03 14:30,3,125.91,125.91,125.83,125.84,806
20110301|2011-01-04 01:00,4,125.89,125.94,125.73,125.8,20774
20110301|2011-01-04 01:30,4,125.8,125.85,125.68,125.72,16619
20110301|2011-01-04 02:00,4,125.73,125.78,125.61,125.69,30600
20110301|2011-01-04 02:30,4,125.7,125.81,125.68,125.73,20541
20110301|2011-01-04 03:00,4,125.74,125.79,125.65,125.69,20715
20110301|2011-01-04 03:30,4,125.69,125.69,125.49,125.57,37704
20110301|2011-01-04 04:00,4,125.57,125.65,125.52,125.62,21641
20110301|2011-01-04 04:30,4,125.63,125.67,125.6,125.63,19573
20110301|2011-01-04 05:00,4,125.63,125.64,125.58,125.59,13136
20110301|2011-01-04 05:30,4,125.59,125.62,125.54,125.58,12100
20110301|2011-01-04 06:00,4,125.58,125.59,125.53,125.58,13248
20110301|2011-01-04 06:30,4,125.58,125.83,125.56,125.82,32746
20110301|2011-01-04 07:00,4,125.82,125.88,125.75,125.86,33340
20110301|2011-01-04 07:30,4,125.87,125.88,125.75,125.79,24963
20110301|2011-01-04 08:00,4,125.8,125.89,125.75,125.86,28397
20110301|2011-01-04 08:30,4,125.86,125.88,125.79,125.84,33841
20110301|2011-01-04 09:00,4,125.84,125.95,125.79,125.91,42194
20110301|2011-01-04 09:30,4,125.9,126.12,125.9,126.07,52006
20110301|2011-01-04 10:00,4,126.07,126.17,126.06,126.13,41560
20110301|2011-01-04 10:30,4,126.13,126.14,126.08,126.11,16266
20110301|2011-01-04 11:00,4,126.11,126.18,126.1,126.14,9334
20110301|2011-01-04 11:30,4,126.14,126.14,126.06,126.06,4930
20110301|2011-01-04 12:00,4,126.06,126.11,126.05,126.11,2324
20110301|2011-01-04 12:30,4,126.1,126.16,126.05,126.07,1986
20110301|2011-01-04 13:00,4,126.08,126.1,126.01,126.02,5376
20110301|2011-01-04 13:30,4,126.02,126.03,125.93,125.98,3105
20110301|2011-01-04 14:00,4,125.97,125.98,125.96,125.97,299
20110301|2011-01-04 14:30,4,125.97,126.02,125.96,126.01,1070
20110301|2011-01-05 01:00,5,126.06,126.17,126.02,126.14,15065
20110301|2011-01-05 01:30,5,126.13,126.15,126.1,126.12,7548
20110301|2011-01-05 02:00,5,126.12,126.27,126.1,126.26,42340
20110301|2011-01-05 02:30,5,126.26,126.38,126.21,126.24,51849
20110301|2011-01-05 03:00,5,126.25,126.29,126.2,126.27,26696
20110301|2011-01-05 03:30,5,126.27,126.29,126.16,126.19,37901
20110301|2011-01-05 04:00,5,126.19,126.36,126.1,126.31,53231
20110301|2011-01-05 04:30,5,126.31,126.5,126.27,126.42,43039
20110301|2011-01-05 05:00,5,126.42,126.48,126.41,126.43,24050
20110301|2011-01-05 05:30,5,126.42,126.52,126.4,126.49,24160
20110301|2011-01-05 06:00,5,126.49,126.49,126.41,126.44,18351
20110301|2011-01-05 06:30,5,126.44,126.48,126.39,126.41,13351
20110301|2011-01-05 07:00,5,126.42,126.42,125.94,125.96,133933
20110301|2011-01-05 07:30,5,125.96,126.09,125.9,125.97,79783
20110301|2011-01-05 08:00,5,125.96,125.98,125.72,125.85,106295
20110301|2011-01-05 08:30,5,125.84,125.89,125.71,125.74,41618
20110301|2011-01-05 09:00,5,125.75,125.85,125.7,125.8,40102
20110301|2011-01-05 09:30,5,125.8,125.87,125.62,125.63,66821
20110301|2011-01-05 10:00,5,125.64,125.67,125.46,125.49,80891
20110301|2011-01-05 10:30,5,125.5,125.53,125.41,125.52,31636
20110301|2011-01-05 11:00,5,125.52,125.52,125.44,125.47,15712
20110301|2011-01-05 11:30,5,125.47,125.47,125.27,125.3,28378
20110301|2011-01-05 12:00,5,125.3,125.33,125.26,125.29,3876
20110301|2011-01-05 12:30,5,125.29,125.31,125.25,125.3,3523
20110301|2011-01-05 13:00,5,125.3,125.31,125.22,125.22,2449
20110301|2011-01-05 13:30,5,125.23,125.27,125.2,125.27,3310
20110301|2011-01-05 14:00,5,125.27,125.29,125.25,125.28,833
20110301|2011-01-05 14:30,5,125.28,125.31,125.25,125.3,2205
20110301|2011-01-06 01:00,6,125.39,125.39,125.25,125.26,22771
20110301|2011-01-06 01:30,6,125.27,125.36,125.24,125.3,18043
20110301|2011-01-06 02:00,6,125.29,125.32,125.09,125.13,52520
20110301|2011-01-06 02:30,6,125.12,125.21,125.07,125.16,54045
20110301|2011-01-06 03:00,6,125.16,125.26,125.13,125.26,35899
20110301|2011-01-06 03:30,6,125.26,125.37,125.21,125.28,93546
20110301|2011-01-06 04:00,6,125.28,125.3,125.15,125.22,51118
20110301|2011-01-06 04:30,6,125.22,125.34,125.21,125.3,32548
20110301|2011-01-06 05:00,6,125.3,125.37,125.27,125.37,22992
20110301|2011-01-06 05:30,6,125.37,125.55,125.36,125.48,50660
20110301|2011-01-06 06:00,6,125.49,125.49,125.41,125.42,17573
20110301|2011-01-06 06:30,6,125.42,125.53,125.41,125.48,18059
20110301|2011-01-06 07:00,6,125.48,125.63,125.45,125.55,43996
20110301|2011-01-06 07:30,6,125.57,125.64,125.49,125.56,36074
20110301|2011-01-06 08:00,6,125.57,125.57,125.42,125.44,29940
20110301|2011-01-06 08:30,6,125.43,125.44,125.21,125.33,63707
20110301|2011-01-06 09:00,6,125.32,125.47,125.3,125.38,37520
20110301|2011-01-06 09:30,6,125.38,125.67,125.35,125.64,47349
20110301|2011-01-06 10:00,6,125.64,125.81,125.63,125.68,67723
20110301|2011-01-06 10:30,6,125.68,125.79,125.67,125.78,17723
20110301|2011-01-06 11:00,6,125.78,125.94,125.77,125.88,26256
20110301|2011-01-06 11:30,6,125.88,125.93,125.81,125.86,6977
20110301|2011-01-06 12:00,6,125.86,125.9,125.82,125.83,2764
20110301|2011-01-06 12:30,6,125.84,125.84,125.78,125.83,1163
20110301|2011-01-06 13:00,6,125.82,125.84,125.78,125.8,705
20110301|2011-01-06 13:30,6,125.8,125.81,125.76,125.8,901
20110301|2011-01-06 14:00,6,125.81,125.84,125.79,125.83,334
20110301|2011-01-06 14:30,6,125.84,125.85,125.77,125.84,1830
20110301|2011-01-07 01:00,7,125.91,125.93,125.82,125.85,9741
20110301|2011-01-07 01:30,7,125.86,125.96,125.78,125.82,20513
20110301|2011-01-07 02:00,7,125.81,125.89,125.65,125.85,46569
20110301|2011-01-07 02:30,7,125.85,125.96,125.8,125.84,27603
20110301|2011-01-07 03:00,7,125.85,125.87,125.63,125.72,33632
20110301|2011-01-07 03:30,7,125.72,125.73,125.61,125.65,27965
20110301|2011-01-07 04:00,7,125.65,125.77,125.64,125.69,23472
20110301|2011-01-07 04:30,7,125.68,125.71,125.61,125.62,23021
20110301|2011-01-07 05:00,7,125.63,125.71,125.56,125.62,28779
20110301|2011-01-07 05:30,7,125.62,125.63,125.45,125.51,38817
20110301|2011-01-07 06:00,7,125.51,125.58,125.48,125.56,16484
20110301|2011-01-07 06:30,7,125.57,125.63,125.55,125.57,20002
20110301|2011-01-07 07:00,7,125.57,125.63,125.34,125.34,25269
20110301|2011-01-07 07:30,7,125.42,126.07,125.35,125.94,142323
20110301|2011-01-07 08:00,7,125.94,125.95,125.79,125.85,51016
20110301|2011-01-07 08:30,7,125.84,125.93,125.74,125.86,44240
20110301|2011-01-07 09:00,7,125.86,125.89,125.78,125.84,26102
20110301|2011-01-07 09:30,7,125.84,126.09,125.77,126.07,39168
20110301|2011-01-07 10:00,7,126.06,126.26,126.06,126.24,60615
20110301|2011-01-07 10:30,7,126.23,126.31,126.15,126.16,26815
20110301|2011-01-07 11:00,7,126.17,126.27,126.16,126.24,7844
20110301|2011-01-07 11:30,7,126.25,126.35,126.23,126.28,9445
20110301|2011-01-07 12:00,7,126.28,126.38,126.27,126.34,2122
20110301|2011-01-07 14:30,7,126.34,126.34,126.22,126.22,8167
20110301|2011-01-10 01:00,10,126.3,126.37,126.22,126.36,24218
20110301|2011-01-10 01:30,10,126.36,126.46,126.31,126.36,20055
20110301|2011-01-10 02:00,10,126.37,126.39,126.18,126.21,35855
20110301|2011-01-10 02:30,10,126.22,126.25,126.11,126.24,31206
20110301|2011-01-10 03:00,10,126.23,126.23,126.04,126.09,29105
20110301|2011-01-10 03:30,10,126.09,126.17,126.06,126.08,18426
20110301|2011-01-10 04:00,10,126.09,126.14,126.01,126.06,27806
20110301|2011-01-10 04:30,10,126.06,126.08,125.98,126.05,30200
20110301|2011-01-10 05:00,10,126.05,126.07,125.98,126.05,17453
20110301|2011-01-10 05:30,10,126.05,126.17,126.03,126.12,25272
20110301|2011-01-10 06:00,10,126.11,126.15,126.07,126.1,10961
20110301|2011-01-10 06:30,10,126.11,126.27,126.08,126.19,33853
20110301|2011-01-10 07:00,10,126.19,126.24,126.1,126.12,24444
20110301|2011-01-10 07:30,10,126.13,126.22,126.09,126.18,25677
20110301|2011-01-10 08:00,10,126.19,126.35,126.16,126.24,40740
20110301|2011-01-10 08:30,10,126.24,126.39,126.23,126.39,41869
20110301|2011-01-10 09:00,10,126.38,126.4,126.24,126.27,36132
20110301|2011-01-10 09:30,10,126.27,126.27,126.17,126.24,32452
20110301|2011-01-10 10:00,10,126.24,126.32,126.22,126.25,32697
20110301|2011-01-10 10:30,10,126.26,126.26,126.18,126.18,11774
20110301|2011-01-10 11:00,10,126.19,126.21,126.11,126.12,8907
20110301|2011-01-10 11:30,10,126.12,126.15,126.05,126.12,11905
20110301|2011-01-10 12:00,10,126.11,126.12,126.05,126.09,2151
20110301|2011-01-10 12:30,10,126.1,126.12,126.05,126.05,869
20110301|2011-01-10 13:00,10,126.07,126.2,126.06,126.18,1890
20110301|2011-01-10 13:30,10,126.17,126.18,126.13,126.16,671
20110301|2011-01-10 14:00,10,126.16,126.2,126.15,126.17,374
20110301|2011-01-10 14:30,10,126.17,126.21,126.16,126.21,919
20110301|2011-01-11 01:00,11,126.07,126.15,126.05,126.14,21202
20110301|2011-01-11 01:30,11,126.14,126.22,126.12,126.21,12843
20110301|2011-01-11 02:00,11,126.21,126.22,126.12,126.19,23706
20110301|2011-01-11 02:30,11,126.2,126.38,126.19,126.26,57338
20110301|2011-01-11 03:00,11,126.26,126.37,126.23,126.28,34761
20110301|2011-01-11 03:30,11,126.29,126.39,126.26,126.35,33375
20110301|2011-01-11 04:00,11,126.35,126.47,126.31,126.43,52761
20110301|2011-01-11 04:30,11,126.43,126.44,126.27,126.27,25164
20110301|2011-01-11 05:00,11,126.28,126.34,126.18,126.29,40960
20110301|2011-01-11 05:30,11,126.28,126.33,126.25,126.28,14350
20110301|2011-01-11 06:00,11,126.28,126.32,126.24,126.28,11922
20110301|2011-01-11 06:30,11,126.29,126.38,126.29,126.36,14396
20110301|2011-01-11 07:00,11,126.36,126.36,126.27,126.3,21537
20110301|2011-01-11 07:30,11,126.3,126.37,126.29,126.35,21099
20110301|2011-01-11 08:00,11,126.35,126.43,126.31,126.32,32989
20110301|2011-01-11 08:30,11,126.32,126.35,126.23,126.25,33437
20110301|2011-01-11 09:00,11,126.26,126.27,125.87,125.92,113615
20110301|2011-01-11 09:30,11,125.91,125.98,125.79,125.81,74440
20110301|2011-01-11 10:00,11,125.81,125.85,125.7,125.82,71643
20110301|2011-01-11 10:30,11,125.82,125.88,125.71,125.74,42717
20110301|2011-01-11 11:00,11,125.75,125.83,125.73,125.81,14175
20110301|2011-01-11 11:30,11,125.82,125.91,125.81,125.88,9980
20110301|2011-01-11 12:00,11,125.87,125.94,125.79,125.87,7452
20110301|2011-01-11 12:30,11,125.88,125.96,125.87,125.95,2016
20110301|2011-01-11 13:00,11,125.95,125.98,125.89,125.9,2020
20110301|2011-01-11 13:30,11,125.91,125.96,125.86,125.9,2481
20110301|2011-01-11 14:00,11,125.9,125.91,125.86,125.9,408
20110301|2011-01-11 14:30,11,125.89,125.97,125.86,125.93,1579
20110301|2011-01-12 01:00,12,125.94,125.94,125.8,125.85,16919
20110301|2011-01-12 01:30,12,125.86,125.86,125.67,125.69,29512
20110301|2011-01-12 02:00,12,125.7,125.7,125.51,125.6,71185
20110301|2011-01-12 02:30,12,125.59,125.67,125.55,125.58,25297
20110301|2011-01-12 03:00,12,125.58,125.66,125.46,125.46,48762
20110301|2011-01-12 03:30,12,125.46,125.53,125.4,125.46,44823
20110301|2011-01-12 04:00,12,125.46,125.52,125.42,125.49,32499
20110301|2011-01-12 04:30,12,125.5,125.67,125.38,125.64,70577
20110301|2011-01-12 05:00,12,125.64,125.65,125.25,125.37,113090
20110301|2011-01-12 05:30,12,125.37,125.39,125.28,125.39,29063
20110301|2011-01-12 06:00,12,125.39,125.42,125.27,125.32,22965
20110301|2011-01-12 06:30,12,125.32,125.37,125.11,125.2,40132
20110301|2011-01-12 07:00,12,125.2,125.21,125.01,125.1,68853
20110301|2011-01-12 07:30,12,125.1,125.26,125.06,125.22,54890
20110301|2011-01-12 08:00,12,125.22,125.27,125.1,125.12,39004
20110301|2011-01-12 08:30,12,125.12,125.15,124.84,124.89,81112
20110301|2011-01-12 09:00,12,124.89,125,124.78,124.84,79515
20110301|2011-01-12 09:30,12,124.84,124.96,124.76,124.78,51159
20110301|2011-01-12 10:00,12,124.78,124.81,124.57,124.6,90050
20110301|2011-01-12 10:30,12,124.61,124.73,124.6,124.69,29851
20110301|2011-01-12 11:00,12,124.69,124.69,124.62,124.63,11314
20110301|2011-01-12 11:30,12,124.64,124.72,124.6,124.65,9351
20110301|2011-01-12 12:00,12,124.65,124.73,124.63,124.7,11529
20110301|2011-01-12 12:30,12,124.7,124.78,124.69,124.73,5705
20110301|2011-01-12 13:00,12,124.73,124.77,124.7,124.74,2135
20110301|2011-01-12 13:30,12,124.75,124.8,124.74,124.79,2067
20110301|2011-01-12 14:00,12,124.79,124.81,124.78,124.79,703
20110301|2011-01-12 14:30,12,124.79,124.79,124.74,124.74,1602
20110301|2011-01-13 01:00,13,124.73,124.84,124.7,124.71,28107
20110301|2011-01-13 01:30,13,124.71,124.79,124.56,124.71,34699
20110301|2011-01-13 02:00,13,124.71,124.77,124.62,124.72,42861
20110301|2011-01-13 02:30,13,124.72,124.87,124.72,124.82,47157
20110301|2011-01-13 03:00,13,124.83,124.87,124.7,124.72,33990
20110301|2011-01-13 03:30,13,124.72,124.95,124.7,124.94,57995
20110301|2011-01-13 04:00,13,124.94,124.97,124.86,124.89,56288
20110301|2011-01-13 04:30,13,124.9,124.91,124.76,124.86,33995
20110301|2011-01-13 05:00,13,124.87,124.9,124.78,124.81,19121
20110301|2011-01-13 05:30,13,124.82,124.91,124.79,124.87,18176
20110301|2011-01-13 06:00,13,124.87,124.9,124.79,124.85,23930
20110301|2011-01-13 06:30,13,124.86,124.93,124.79,124.88,14987
20110301|2011-01-13 07:00,13,124.87,124.94,124.85,124.9,22960
20110301|2011-01-13 07:30,13,124.91,124.98,124.5,124.57,131959
20110301|2011-01-13 08:00,13,124.57,124.74,124.41,124.43,108330
20110301|2011-01-13 08:30,13,124.43,124.55,124.27,124.51,99609
20110301|2011-01-13 09:00,13,124.5,124.59,124.42,124.45,48376
20110301|2011-01-13 09:30,13,124.45,124.66,124.43,124.62,63612
20110301|2011-01-13 10:00,13,124.63,124.78,124.6,124.77,77854
20110301|2011-01-13 10:30,13,124.79,124.8,124.67,124.76,37811
20110301|2011-01-13 11:00,13,124.76,124.89,124.72,124.84,20463
20110301|2011-01-13 11:30,13,124.84,124.93,124.82,124.92,13743
20110301|2011-01-13 12:00,13,124.93,124.95,124.75,124.85,11535
20110301|2011-01-13 12:30,13,124.85,124.89,124.79,124.88,1449
20110301|2011-01-13 13:00,13,124.89,124.93,124.83,124.91,1107
20110301|2011-01-13 13:30,13,124.9,124.92,124.85,124.91,515
20110301|2011-01-13 14:00,13,124.91,124.93,124.87,124.9,1246
20110301|2011-01-13 14:30,13,124.9,124.93,124.87,124.93,1217
20110301|2011-01-14 01:00,14,124.85,125.07,124.84,125.01,27435
20110301|2011-01-14 01:30,14,125,125.04,124.75,124.87,32160
20110301|2011-01-14 02:00,14,124.87,124.88,124.64,124.84,47893
20110301|2011-01-14 02:30,14,124.84,124.95,124.75,124.77,45755
20110301|2011-01-14 03:00,14,124.77,124.82,124.62,124.66,54753
20110301|2011-01-14 03:30,14,124.65,124.7,124.49,124.65,75069
20110301|2011-01-14 04:00,14,124.66,124.78,124.66,124.74,36763
20110301|2011-01-14 04:30,14,124.73,124.76,124.65,124.69,22071
20110301|2011-01-14 05:00,14,124.69,124.77,124.63,124.68,28159
20110301|2011-01-14 05:30,14,124.69,124.78,124.62,124.72,28216
20110301|2011-01-14 06:00,14,124.72,124.84,124.68,124.82,24898
20110301|2011-01-14 06:30,14,124.82,124.9,124.81,124.87,24518
20110301|2011-01-14 07:00,14,124.87,124.88,124.75,124.76,20237
20110301|2011-01-14 07:30,14,124.76,124.92,124.72,124.81,54534
20110301|2011-01-14 08:00,14,124.81,124.99,124.77,124.91,54672
20110301|2011-01-14 08:30,14,124.91,124.93,124.82,124.88,40999
20110301|2011-01-14 09:00,14,124.87,125.17,124.87,125.11,93971
20110301|2011-01-14 09:30,14,125.11,125.12,124.94,124.99,52506
20110301|2011-01-14 10:00,14,124.98,124.99,124.8,124.8,46129
20110301|2011-01-14 10:30,14,124.8,124.83,124.7,124.74,28531
20110301|2011-01-14 11:00,14,124.74,124.79,124.71,124.77,8579
20110301|2011-01-14 11:30,14,124.76,124.78,124.64,124.65,10174
20110301|2011-01-14 12:00,14,124.64,124.67,124.58,124.6,4963
20110301|2011-01-14 12:30,14,124.6,124.64,124.55,124.58,3059
20110301|2011-01-14 13:00,14,124.58,124.64,124.57,124.63,296
20110301|2011-01-14 13:30,14,124.63,124.64,124.58,124.59,2386
20110301|2011-01-14 14:00,14,124.59,124.62,124.58,124.62,321
20110301|2011-01-14 14:30,14,124.61,124.67,124.61,124.65,723
20110301|2011-01-17 01:00,17,124.58,124.74,124.57,124.69,23398
20110301|2011-01-17 01:30,17,124.68,124.71,124.56,124.63,13772
20110301|2011-01-17 02:00,17,124.63,124.64,124.47,124.61,39603
20110301|2011-01-17 02:30,17,124.61,124.77,124.6,124.75,27741
20110301|2011-01-17 03:00,17,124.75,124.86,124.69,124.84,31280
20110301|2011-01-17 03:30,17,124.85,124.98,124.8,124.88,49574
20110301|2011-01-17 04:00,17,124.88,124.94,124.82,124.84,22888
20110301|2011-01-17 04:30,17,124.85,124.92,124.81,124.9,17321
20110301|2011-01-17 05:00,17,124.9,124.93,124.85,124.87,12115
20110301|2011-01-17 05:30,17,124.87,124.99,124.86,124.9,17035
20110301|2011-01-17 06:00,17,124.9,124.97,124.89,124.9,13917
20110301|2011-01-17 06:30,17,124.89,124.9,124.8,124.81,15292
20110301|2011-01-17 07:00,17,124.81,124.84,124.76,124.81,16475
20110301|2011-01-17 07:30,17,124.81,124.85,124.79,124.83,13302
20110301|2011-01-17 08:00,17,124.83,124.91,124.82,124.87,12801
20110301|2011-01-17 08:30,17,124.86,124.86,124.78,124.79,11184
20110301|2011-01-17 09:00,17,124.79,124.8,124.72,124.77,13638
20110301|2011-01-17 09:30,17,124.78,124.84,124.71,124.72,22069
20110301|2011-01-17 10:00,17,124.72,124.78,124.71,124.75,15015
20110301|2011-01-17 10:30,17,124.74,124.78,124.72,124.73,9077
20110301|2011-01-17 11:00,17,124.73,124.79,124.72,124.76,4313
20110301|2011-01-17 11:30,17,124.75,124.77,124.68,124.76,11757
20110301|2011-01-17 12:00,17,124.75,124.79,124.74,124.77,1396
20110301|2011-01-17 12:30,17,124.76,124.77,124.73,124.73,205
20110301|2011-01-17 13:00,17,124.73,124.73,124.7,124.71,391
20110301|2011-01-17 13:30,17,124.72,124.72,124.71,124.72,162
20110301|2011-01-17 14:00,17,124.73,124.73,124.72,124.73,23
20110301|2011-01-17 14:30,17,124.73,124.76,124.7,124.7,227
20110301|2011-01-18 01:00,18,124.75,124.75,124.48,124.52,29309
20110301|2011-01-18 01:30,18,124.51,124.54,124.33,124.43,35507
20110301|2011-01-18 02:00,18,124.43,124.44,124.19,124.21,66974
20110301|2011-01-18 02:30,18,124.21,124.37,124.16,124.25,49758
20110301|2011-01-18 03:00,18,124.26,124.29,124.15,124.24,32053
20110301|2011-01-18 03:30,18,124.22,124.26,124.13,124.25,53700
20110301|2011-01-18 04:00,18,124.24,124.38,124.12,124.22,82202
20110301|2011-01-18 04:30,18,124.21,124.29,124.16,124.23,28795
20110301|2011-01-18 05:00,18,124.24,124.35,124.22,124.33,26661
20110301|2011-01-18 05:30,18,124.33,124.33,124.21,124.23,17969
20110301|2011-01-18 06:00,18,124.22,124.35,124.15,124.34,23528
20110301|2011-01-18 06:30,18,124.34,124.51,124.28,124.42,54742
20110301|2011-01-18 07:00,18,124.41,124.48,124.4,124.47,30522
20110301|2011-01-18 07:30,18,124.46,124.51,124.37,124.4,39893
20110301|2011-01-18 08:00,18,124.39,124.45,124.03,124.15,90955
20110301|2011-01-18 08:30,18,124.15,124.26,124.06,124.22,67324
20110301|2011-01-18 09:00,18,124.23,124.24,123.98,124.05,81798
20110301|2011-01-18 09:30,18,124.04,124.19,123.97,124.17,52655
20110301|2011-01-18 10:00,18,124.17,124.18,124.04,124.13,44719
20110301|2011-01-18 10:30,18,124.14,124.26,124.09,124.22,25812
20110301|2011-01-18 11:00,18,124.22,124.25,124.18,124.2,15111
20110301|2011-01-18 11:30,18,124.2,124.27,124.19,124.22,8669
20110301|2011-01-18 12:00,18,124.21,124.22,124.18,124.19,2519
20110301|2011-01-18 12:30,18,124.2,124.29,124.2,124.25,1585
20110301|2011-01-18 13:00,18,124.26,124.27,124.24,124.25,312
20110301|2011-01-18 13:30,18,124.25,124.33,124.21,124.28,2528
20110301|2011-01-18 14:00,18,124.28,124.29,124.25,124.27,337
20110301|2011-01-18 14:30,18,124.28,124.29,124.24,124.24,832
20110301|2011-01-19 01:00,19,124.04,124.2,124.02,124.18,21898
20110301|2011-01-19 01:30,19,124.19,124.26,124.14,124.25,16378
20110301|2011-01-19 02:00,19,124.23,124.33,124.19,124.27,33868
20110301|2011-01-19 02:30,19,124.27,124.32,124.22,124.28,26138
20110301|2011-01-19 03:00,19,124.28,124.38,124.28,124.33,31839
20110301|2011-01-19 03:30,19,124.32,124.37,124.24,124.24,32224
20110301|2011-01-19 04:00,19,124.25,124.28,124.05,124.06,56391
20110301|2011-01-19 04:30,19,124.06,124.13,123.86,124.08,87264
20110301|2011-01-19 05:00,19,124.07,124.19,123.99,124.19,47737
20110301|2011-01-19 05:30,19,124.2,124.27,124.1,124.17,37119
20110301|2011-01-19 06:00,19,124.17,124.18,124.08,124.12,19083
20110301|2011-01-19 06:30,19,124.12,124.2,124.08,124.1,15204
20110301|2011-01-19 07:00,19,124.09,124.25,124.07,124.19,25646
20110301|2011-01-19 07:30,19,124.2,124.23,124.05,124.08,39856
20110301|2011-01-19 08:00,19,124.08,124.18,124.07,124.15,26411
20110301|2011-01-19 08:30,19,124.15,124.33,124.1,124.26,47816
20110301|2011-01-19 09:00,19,124.25,124.29,124.11,124.21,41415
20110301|2011-01-19 09:30,19,124.22,124.3,124.19,124.25,28022
20110301|2011-01-19 10:00,19,124.24,124.38,124.24,124.31,32016
20110301|2011-01-19 10:30,19,124.31,124.36,124.29,124.35,11840
20110301|2011-01-19 11:00,19,124.35,124.37,124.31,124.34,9441
20110301|2011-01-19 11:30,19,124.33,124.37,124.28,124.31,7084
20110301|2011-01-19 12:00,19,124.31,124.35,124.24,124.25,3764
20110301|2011-01-19 12:30,19,124.24,124.28,124.22,124.27,1288
20110301|2011-01-19 13:00,19,124.28,124.35,124.25,124.32,3277
20110301|2011-01-19 13:30,19,124.32,124.35,124.31,124.34,617
20110301|2011-01-19 14:00,19,124.34,124.38,124.33,124.36,1175
20110301|2011-01-19 14:30,19,124.36,124.39,124.31,124.31,913
20110301|2011-01-20 01:00,20,124.47,124.5,124.36,124.38,19753
20110301|2011-01-20 01:30,20,124.37,124.4,124.21,124.21,19310
20110301|2011-01-20 02:00,20,124.22,124.24,124.11,124.22,41906
20110301|2011-01-20 02:30,20,124.22,124.26,124.1,124.11,34058
20110301|2011-01-20 03:00,20,124.11,124.14,124.04,124.1,50302
20110301|2011-01-20 03:30,20,124.1,124.17,124.07,124.08,34166
20110301|2011-01-20 04:00,20,124.08,124.27,124.05,124.26,41602
20110301|2011-01-20 04:30,20,124.27,124.27,124.14,124.21,34723
20110301|2011-01-20 05:00,20,124.21,124.28,124.09,124.13,30204
20110301|2011-01-20 05:30,20,124.13,124.15,123.94,124.04,41418
20110301|2011-01-20 06:00,20,124.03,124.06,123.82,123.98,65406
20110301|2011-01-20 06:30,20,123.98,123.98,123.72,123.89,91380
20110301|2011-01-20 07:00,20,123.89,123.91,123.82,123.89,25231
20110301|2011-01-20 07:30,20,123.88,123.9,123.62,123.77,116763
20110301|2011-01-20 08:00,20,123.77,123.9,123.7,123.81,57002
20110301|2011-01-20 08:30,20,123.81,123.82,123.67,123.71,47070
20110301|2011-01-20 09:00,20,123.7,123.7,123.53,123.62,82501
20110301|2011-01-20 09:30,20,123.62,123.68,123.48,123.62,70153
20110301|2011-01-20 10:00,20,123.61,123.79,123.61,123.78,46844
20110301|2011-01-20 10:30,20,123.78,123.88,123.74,123.77,34717
20110301|2011-01-20 11:00,20,123.78,123.82,123.76,123.78,7172
20110301|2011-01-20 11:30,20,123.79,123.84,123.75,123.78,5726
20110301|2011-01-20 12:00,20,123.78,123.78,123.5,123.54,12581
20110301|2011-01-20 12:30,20,123.54,123.6,123.49,123.51,3583
20110301|2011-01-20 13:00,20,123.5,123.61,123.49,123.57,2661
20110301|2011-01-20 13:30,20,123.57,123.62,123.55,123.57,856
20110301|2011-01-20 14:00,20,123.57,123.62,123.56,123.59,596
20110301|2011-01-20 14:30,20,123.59,123.73,123.58,123.72,2374
20110301|2011-01-21 01:00,21,123.7,123.74,123.61,123.73,16213
20110301|2011-01-21 01:30,21,123.72,123.79,123.67,123.69,18241
20110301|2011-01-21 02:00,21,123.69,123.79,123.52,123.77,61213
20110301|2011-01-21 02:30,21,123.77,123.8,123.66,123.68,41905
20110301|2011-01-21 03:00,21,123.68,123.86,123.63,123.76,48974
20110301|2011-01-21 03:30,21,123.77,123.82,123.62,123.66,32670
20110301|2011-01-21 04:00,21,123.66,123.78,123.64,123.74,30672
20110301|2011-01-21 04:30,21,123.74,123.79,123.7,123.76,27952
20110301|2011-01-21 05:00,21,123.76,123.79,123.64,123.67,22023
20110301|2011-01-21 05:30,21,123.67,123.68,123.5,123.56,46279
20110301|2011-01-21 06:00,21,123.56,123.67,123.51,123.64,31392
20110301|2011-01-21 06:30,21,123.64,123.69,123.56,123.61,17177
20110301|2011-01-21 07:00,21,123.61,123.73,123.6,123.69,20255
20110301|2011-01-21 07:30,21,123.68,123.78,123.65,123.72,31460
20110301|2011-01-21 08:00,21,123.72,123.73,123.5,123.56,45653
20110301|2011-01-21 08:30,21,123.57,123.6,123.4,123.44,70791
20110301|2011-01-21 09:00,21,123.43,123.67,123.37,123.61,68374
20110301|2011-01-21 09:30,21,123.61,123.72,123.57,123.67,34077
20110301|2011-01-21 10:00,21,123.67,123.8,123.61,123.72,42527
20110301|2011-01-21 10:30,21,123.72,123.74,123.64,123.7,19890
20110301|2011-01-21 11:00,21,123.7,123.73,123.64,123.69,9894
20110301|2011-01-21 11:30,21,123.69,123.69,123.63,123.65,8107
20110301|2011-01-21 12:00,21,123.65,123.66,123.62,123.66,885
20110301|2011-01-21 12:30,21,123.65,123.75,123.64,123.72,1346
20110301|2011-01-21 13:00,21,123.72,123.74,123.69,123.74,410
20110301|2011-01-21 13:30,21,123.74,123.79,123.72,123.77,970
20110301|2011-01-21 14:00,21,123.76,123.76,123.72,123.74,285
20110301|2011-01-21 14:30,21,123.74,123.79,123.71,123.72,793
20110301|2011-01-24 01:00,24,123.55,123.72,123.55,123.63,16863
20110301|2011-01-24 01:30,24,123.63,123.7,123.55,123.59,12523
20110301|2011-01-24 02:00,24,123.58,123.68,123.5,123.63,31039
20110301|2011-01-24 02:30,24,123.64,123.74,123.62,123.71,34907
20110301|2011-01-24 03:00,24,123.72,123.86,123.65,123.8,41867
20110301|2011-01-24 03:30,24,123.81,123.81,123.66,123.68,26191
20110301|2011-01-24 04:00,24,123.69,123.75,123.66,123.72,16808
20110301|2011-01-24 04:30,24,123.73,123.77,123.65,123.66,20413
20110301|2011-01-24 05:00,24,123.65,123.72,123.57,123.7,34696
20110301|2011-01-24 05:30,24,123.71,123.78,123.7,123.74,19369
20110301|2011-01-24 06:00,24,123.74,123.79,123.69,123.7,18920
20110301|2011-01-24 06:30,24,123.7,123.77,123.67,123.75,13570
20110301|2011-01-24 07:00,24,123.75,123.75,123.62,123.65,21541
20110301|2011-01-24 07:30,24,123.65,123.71,123.63,123.65,21357
20110301|2011-01-24 08:00,24,123.65,123.95,123.64,123.95,76093
20110301|2011-01-24 08:30,24,123.94,123.95,123.74,123.86,72330
20110301|2011-01-24 09:00,24,123.85,123.88,123.75,123.77,32270
20110301|2011-01-24 09:30,24,123.76,123.87,123.75,123.83,36243
20110301|2011-01-24 10:00,24,123.84,124.04,123.82,123.97,60431
20110301|2011-01-24 10:30,24,123.97,124,123.9,123.97,18503
20110301|2011-01-24 11:00,24,123.96,123.96,123.91,123.92,8254
20110301|2011-01-24 11:30,24,123.91,123.99,123.91,123.94,5862
20110301|2011-01-24 12:00,24,123.94,123.97,123.89,123.9,2535
20110301|2011-01-24 12:30,24,123.9,123.92,123.84,123.88,5335
20110301|2011-01-24 13:00,24,123.89,123.89,123.82,123.84,1043
20110301|2011-01-24 13:30,24,123.84,123.87,123.83,123.86,466
20110301|2011-01-24 14:00,24,123.86,123.88,123.85,123.86,404
20110301|2011-01-24 14:30,24,123.86,123.88,123.81,123.82,548
20110301|2011-01-25 01:00,25,123.77,123.84,123.74,123.79,12975
20110301|2011-01-25 01:30,25,123.79,123.88,123.71,123.87,14641
20110301|2011-01-25 02:00,25,123.87,124.04,123.83,124.01,52847
20110301|2011-01-25 02:30,25,124.01,124.16,123.95,124.07,65724
20110301|2011-01-25 03:00,25,124.06,124.09,123.96,124.03,42272
20110301|2011-01-25 03:30,25,124.03,124.33,124.03,124.33,98719
20110301|2011-01-25 04:00,25,124.33,124.34,124.16,124.24,57804
20110301|2011-01-25 04:30,25,124.23,124.28,124.16,124.24,23058
20110301|2011-01-25 05:00,25,124.24,124.27,124.1,124.12,30598
20110301|2011-01-25 05:30,25,124.11,124.17,124.07,124.09,22258
20110301|2011-01-25 06:00,25,124.08,124.12,124.07,124.12,11873
20110301|2011-01-25 06:30,25,124.11,124.19,124.08,124.16,16243
20110301|2011-01-25 07:00,25,124.16,124.26,124.11,124.23,32285
20110301|2011-01-25 07:30,25,124.23,124.33,124.22,124.25,42351
20110301|2011-01-25 08:00,25,124.24,124.29,124.11,124.12,35359
20110301|2011-01-25 08:30,25,124.12,124.15,124,124.02,47166
20110301|2011-01-25 09:00,25,124.02,124.06,123.92,123.98,72926
20110301|2011-01-25 09:30,25,123.98,124.02,123.82,123.91,44978
20110301|2011-01-25 10:00,25,123.91,124.01,123.89,123.95,39293
20110301|2011-01-25 10:30,25,123.95,124.02,123.92,124.02,21233
20110301|2011-01-25 11:00,25,124.02,124.04,123.96,123.98,8396
20110301|2011-01-25 11:30,25,123.98,124.05,123.97,124.02,5778
20110301|2011-01-25 12:00,25,124.02,124.17,124.02,124.15,7855
20110301|2011-01-25 12:30,25,124.14,124.29,124.12,124.28,4766
20110301|2011-01-25 13:00,25,124.29,124.29,124.21,124.22,1418
20110301|2011-01-25 13:30,25,124.21,124.24,124.17,124.21,891
20110301|2011-01-25 14:00,25,124.2,124.21,124.18,124.2,208
20110301|2011-01-25 14:30,25,124.19,124.22,124.12,124.12,1505
20110301|2011-01-26 01:00,26,123.96,124.08,123.96,124.03,16229
20110301|2011-01-26 01:30,26,124.04,124.11,124.02,124.07,13733
20110301|2011-01-26 02:00,26,124.07,124.1,123.96,124.04,27755
20110301|2011-01-26 02:30,26,124.04,124.13,123.98,124.03,33836
20110301|2011-01-26 03:00,26,124.03,124.03,123.79,123.84,70196
20110301|2011-01-26 03:30,26,123.85,123.85,123.72,123.75,71339
20110301|2011-01-26 04:00,26,123.74,123.79,123.63,123.68,75996
20110301|2011-01-26 04:30,26,123.68,123.72,123.55,123.65,62219
20110301|2011-01-26 05:00,26,123.66,123.68,123.6,123.63,23856
20110301|2011-01-26 05:30,26,123.63,123.67,123.58,123.63,19041
20110301|2011-01-26 06:00,26,123.63,123.72,123.62,123.68,16224
20110301|2011-01-26 06:30,26,123.68,123.69,123.59,123.65,20769
20110301|2011-01-26 07:00,26,123.64,123.65,123.53,123.58,30471
20110301|2011-01-26 07:30,26,123.58,123.65,123.54,123.58,29505
20110301|2011-01-26 08:00,26,123.59,123.73,123.57,123.67,41961
20110301|2011-01-26 08:30,26,123.67,123.67,123.54,123.64,36024
20110301|2011-01-26 09:00,26,123.63,123.65,123.52,123.59,50470
20110301|2011-01-26 09:30,26,123.59,123.73,123.56,123.66,45851
20110301|2011-01-26 10:00,26,123.66,123.68,123.56,123.61,35634
20110301|2011-01-26 10:30,26,123.61,123.62,123.55,123.59,22015
20110301|2011-01-26 11:00,26,123.59,123.59,123.47,123.49,22218
20110301|2011-01-26 11:30,26,123.5,123.55,123.47,123.53,9081
20110301|2011-01-26 12:00,26,123.53,123.64,123.51,123.63,9526
20110301|2011-01-26 12:30,26,123.64,123.64,123.59,123.6,1165
20110301|2011-01-26 13:00,26,123.61,123.72,123.55,123.57,9184
20110301|2011-01-26 13:30,26,123.56,123.61,123.5,123.5,3380
20110301|2011-01-26 14:00,26,123.5,123.57,123.48,123.57,940
20110301|2011-01-26 14:30,26,123.56,123.58,123.5,123.51,1132
20110301|2011-01-27 01:00,27,123.57,123.6,123.38,123.44,28209
20110301|2011-01-27 01:30,27,123.43,123.6,123.39,123.54,40492
20110301|2011-01-27 02:00,27,123.54,123.74,123.49,123.7,82034
20110301|2011-01-27 02:30,27,123.69,123.79,123.63,123.68,44617
20110301|2011-01-27 03:00,27,123.67,123.71,123.49,123.56,60139
20110301|2011-01-27 03:30,27,123.57,123.64,123.45,123.63,53769
20110301|2011-01-27 04:00,27,123.62,123.68,123.6,123.61,34139
20110301|2011-01-27 04:30,27,123.61,123.61,123.33,123.44,97549
20110301|2011-01-27 05:00,27,123.43,123.52,123.4,123.52,31373
20110301|2011-01-27 05:30,27,123.52,123.59,123.41,123.43,37523
20110301|2011-01-27 06:00,27,123.44,123.44,123.34,123.37,29323
20110301|2011-01-27 06:30,27,123.38,123.38,123.28,123.32,35696
20110301|2011-01-27 07:00,27,123.32,123.36,123.24,123.29,57863
20110301|2011-01-27 07:30,27,123.29,123.46,123.29,123.38,96652
20110301|2011-01-27 08:00,27,123.39,123.52,123.36,123.44,47823
20110301|2011-01-27 08:30,27,123.44,123.47,123.37,123.41,31220
20110301|2011-01-27 09:00,27,123.41,123.51,123.34,123.35,33890
20110301|2011-01-27 09:30,27,123.35,123.35,123.23,123.27,43389
20110301|2011-01-27 10:00,27,123.27,123.35,123.26,123.35,26835
20110301|2011-01-27 10:30,27,123.35,123.41,123.3,123.36,16989
20110301|2011-01-27 11:00,27,123.37,123.4,123.34,123.38,6002
20110301|2011-01-27 11:30,27,123.38,123.45,123.38,123.41,7429
20110301|2011-01-27 12:00,27,123.42,123.49,123.38,123.46,8669
20110301|2011-01-27 12:30,27,123.45,123.51,123.43,123.49,1646
20110301|2011-01-27 13:00,27,123.49,123.56,123.47,123.55,2189
20110301|2011-01-27 13:30,27,123.55,123.55,123.47,123.51,1055
20110301|2011-01-27 14:00,27,123.5,123.53,123.47,123.48,226
20110301|2011-01-27 14:30,27,123.49,123.5,123.44,123.47,1113
20110301|2011-01-28 01:00,28,123.53,123.59,123.51,123.54,15111
20110301|2011-01-28 01:30,28,123.55,123.57,123.43,123.46,15764
20110301|2011-01-28 02:00,28,123.45,123.55,123.42,123.52,33120
20110301|2011-01-28 02:30,28,123.51,123.52,123.42,123.44,24690
20110301|2011-01-28 03:00,28,123.44,123.51,123.43,123.45,24782
20110301|2011-01-28 03:30,28,123.45,123.48,123.4,123.44,24442
20110301|2011-01-28 04:00,28,123.45,123.46,123.36,123.39,31042
20110301|2011-01-28 04:30,28,123.4,123.51,123.39,123.49,25273
20110301|2011-01-28 05:00,28,123.48,123.49,123.39,123.43,15028
20110301|2011-01-28 05:30,28,123.43,123.47,123.42,123.47,10903
20110301|2011-01-28 06:00,28,123.47,123.49,123.37,123.4,16518
20110301|2011-01-28 06:30,28,123.4,123.41,123.33,123.36,19995
20110301|2011-01-28 07:00,28,123.37,123.4,123.3,123.32,17609
20110301|2011-01-28 07:30,28,123.33,123.45,123.17,123.33,95931
20110301|2011-01-28 08:00,28,123.32,123.4,123.27,123.38,32476
20110301|2011-01-28 08:30,28,123.39,123.44,123.27,123.43,43891
20110301|2011-01-28 09:00,28,123.42,123.61,123.42,123.55,96007
20110301|2011-01-28 09:30,28,123.56,123.69,123.55,123.62,73340
20110301|2011-01-28 10:00,28,123.63,123.75,123.53,123.62,69864
20110301|2011-01-28 10:30,28,123.62,123.87,123.62,123.81,39497
20110301|2011-01-28 11:00,28,123.8,123.86,123.72,123.73,20693
20110301|2011-01-28 11:30,28,123.72,123.79,123.7,123.76,7745
20110301|2011-01-28 12:00,28,123.77,123.87,123.76,123.86,3383
20110301|2011-01-28 12:30,28,123.85,123.88,123.77,123.77,1186
20110301|2011-01-28 13:00,28,123.77,123.8,123.73,123.74,1009
20110301|2011-01-28 13:30,28,123.74,123.79,123.73,123.78,838
20110301|2011-01-28 14:00,28,123.77,123.8,123.77,123.8,320
20110301|2011-01-28 14:30,28,123.81,123.82,123.73,123.76,1544
20110301|2011-01-31 01:00,31,123.71,123.79,123.69,123.72,15204
20110301|2011-01-31 01:30,31,123.72,123.75,123.67,123.73,13205
20110301|2011-01-31 02:00,31,123.73,123.91,123.72,123.84,49480
20110301|2011-01-31 02:30,31,123.84,123.94,123.83,123.9,36125
20110301|2011-01-31 03:00,31,123.9,123.92,123.68,123.75,42644
20110301|2011-01-31 03:30,31,123.74,123.78,123.67,123.74,37015
20110301|2011-01-31 04:00,31,123.73,123.8,123.65,123.68,42779
20110301|2011-01-31 04:30,31,123.69,123.74,123.64,123.72,25373
20110301|2011-01-31 05:00,31,123.72,123.75,123.66,123.72,17608
20110301|2011-01-31 05:30,31,123.72,123.76,123.62,123.64,20053
20110301|2011-01-31 06:00,31,123.64,123.71,123.62,123.7,15292
20110301|2011-01-31 06:30,31,123.69,123.72,123.66,123.71,11061
20110301|2011-01-31 07:00,31,123.72,123.72,123.55,123.62,34294
20110301|2011-01-31 07:30,31,123.62,123.7,123.61,123.68,29470
20110301|2011-01-31 08:00,31,123.68,123.71,123.65,123.68,20606
20110301|2011-01-31 08:30,31,123.68,123.74,123.62,123.71,48822
20110301|2011-01-31 09:00,31,123.72,123.84,123.68,123.78,63511
20110301|2011-01-31 09:30,31,123.79,123.81,123.65,123.68,47266
20110301|2011-01-31 10:00,31,123.67,123.76,123.63,123.7,65893
20110301|2011-01-31 10:30,31,123.7,123.73,123.69,123.71,14486
20110301|2011-01-31 11:00,31,123.7,123.73,123.6,123.6,12177
20110301|2011-01-31 11:30,31,123.6,123.64,123.58,123.59,9312
20110301|2011-01-31 12:00,31,123.59,123.59,123.45,123.48,10908
20110301|2011-01-31 12:30,31,123.48,123.54,123.48,123.49,2554
20110301|2011-01-31 13:00,31,123.48,123.55,123.48,123.53,1096
20110301|2011-01-31 13:30,31,123.53,123.56,123.47,123.51,2139
20110301|2011-01-31 14:00,31,123.51,123.51,123.47,123.5,559
20110301|2011-01-31 14:30,31,123.49,123.51,123.47,123.49,1017
20110301|2011-02-01 01:00,1,123.44,123.48,123.42,123.44,18405
20110301|2011-02-01 01:30,1,123.45,123.45,123.23,123.29,47942
20110301|2011-02-01 02:00,1,123.29,123.49,123.26,123.49,55728
20110301|2011-02-01 02:30,1,123.49,123.51,123.4,123.44,41521
20110301|2011-02-01 03:00,1,123.44,123.47,123.31,123.33,38877
20110301|2011-02-01 03:30,1,123.32,123.4,123.29,123.29,43937
20110301|2011-02-01 04:00,1,123.28,123.39,123.21,123.31,62519
20110301|2011-02-01 04:30,1,123.32,123.37,123.23,123.29,48496
20110301|2011-02-01 05:00,1,123.29,123.35,123.25,123.26,28274
20110301|2011-02-01 05:30,1,123.25,123.29,123.07,123.16,55783
20110301|2011-02-01 06:00,1,123.15,123.2,123.1,123.12,27952
20110301|2011-02-01 06:30,1,123.12,123.23,123.02,123.1,58531
20110301|2011-02-01 07:00,1,123.1,123.1,122.93,123.03,68626
20110301|2011-02-01 07:30,1,123.03,123.11,123.01,123.11,35226
20110301|2011-02-01 08:00,1,123.1,123.12,122.97,123.02,42069
20110301|2011-02-01 08:30,1,123.02,123.12,123,123.06,48582
20110301|2011-02-01 09:00,1,123.06,123.07,122.88,122.98,94214
20110301|2011-02-01 09:30,1,122.98,123.06,122.92,122.96,50641
20110301|2011-02-01 10:00,1,122.96,123.05,122.94,123.03,33025
20110301|2011-02-01 10:30,1,123.03,123.07,123,123.05,19682
20110301|2011-02-01 11:00,1,123.05,123.11,123.02,123.08,13295
20110301|2011-02-01 11:30,1,123.09,123.15,123.08,123.12,8475
20110301|2011-02-01 12:00,1,123.12,123.17,123.1,123.13,3530
20110301|2011-02-01 12:30,1,123.13,123.15,123.12,123.12,1535
20110301|2011-02-01 13:00,1,123.12,123.12,123.09,123.11,587
20110301|2011-02-01 13:30,1,123.11,123.12,123.05,123.07,1599
20110301|2011-02-01 14:00,1,123.07,123.08,123.03,123.04,645
20110301|2011-02-01 14:30,1,123.03,123.06,123.03,123.05,854
20110301|2011-02-02 01:00,2,123.1,123.1,122.99,123.06,17379
20110301|2011-02-02 01:30,2,123.06,123.19,123.03,123.13,25635
20110301|2011-02-02 02:00,2,123.13,123.16,123.02,123.14,46042
20110301|2011-02-02 02:30,2,123.14,123.19,123.08,123.18,25029
20110301|2011-02-02 03:00,2,123.18,123.21,123.11,123.2,29954
20110301|2011-02-02 03:30,2,123.2,123.27,123.14,123.23,48715
20110301|2011-02-02 04:00,2,123.22,123.24,123.12,123.12,34910
20110301|2011-02-02 04:30,2,123.12,123.15,123.06,123.12,30853
20110301|2011-02-02 05:00,2,123.12,123.15,122.99,123.05,33133
20110301|2011-02-02 05:30,2,123.04,123.19,123.03,123.18,34038
20110301|2011-02-02 06:00,2,123.17,123.26,123.14,123.21,27434
20110301|2011-02-02 06:30,2,123.22,123.23,123.16,123.2,14117
20110301|2011-02-02 07:00,2,123.2,123.28,123.13,123.27,37207
20110301|2011-02-02 07:30,2,123.27,123.29,123.15,123.21,36249
20110301|2011-02-02 08:00,2,123.21,123.24,123.15,123.15,25492
20110301|2011-02-02 08:30,2,123.16,123.19,123.12,123.19,37203
20110301|2011-02-02 09:00,2,123.18,123.2,123.02,123.04,53119
20110301|2011-02-02 09:30,2,123.03,123.04,122.81,122.85,94277
20110301|2011-02-02 10:00,2,122.84,122.92,122.77,122.82,52999
20110301|2011-02-02 10:30,2,122.82,122.87,122.68,122.71,36688
20110301|2011-02-02 11:00,2,122.72,122.8,122.7,122.79,25398
20110301|2011-02-02 11:30,2,122.8,122.82,122.76,122.81,8133
20110301|2011-02-02 12:00,2,122.81,122.81,122.75,122.76,2875
20110301|2011-02-02 12:30,2,122.76,122.76,122.72,122.74,2565
20110301|2011-02-02 13:00,2,122.75,122.79,122.73,122.73,1683
20110301|2011-02-02 13:30,2,122.73,122.8,122.72,122.76,804
20110301|2011-02-02 14:00,2,122.76,122.76,122.73,122.74,718
20110301|2011-02-02 14:30,2,122.74,122.83,122.74,122.82,2815
20110301|2011-02-03 01:00,3,122.78,122.82,122.71,122.73,15264
20110301|2011-02-03 01:30,3,122.73,122.75,122.63,122.71,22224
20110301|2011-02-03 02:00,3,122.71,122.79,122.68,122.75,32428
20110301|2011-02-03 02:30,3,122.74,122.94,122.74,122.83,57236
20110301|2011-02-03 03:00,3,122.84,122.86,122.74,122.76,28373
20110301|2011-02-03 03:30,3,122.76,122.84,122.75,122.83,54358
20110301|2011-02-03 04:00,3,122.83,122.86,122.76,122.79,48974
20110301|2011-02-03 04:30,3,122.8,122.9,122.79,122.85,42285
20110301|2011-02-03 05:00,3,122.85,122.88,122.8,122.87,22806
20110301|2011-02-03 05:30,3,122.87,122.92,122.83,122.91,17426
20110301|2011-02-03 06:00,3,122.91,122.93,122.82,122.89,21251
20110301|2011-02-03 06:30,3,122.89,122.92,122.8,122.84,23595
20110301|2011-02-03 07:00,3,122.84,122.87,122.76,122.79,24186
20110301|2011-02-03 07:30,3,122.77,123.07,122.75,122.99,147431
20110301|2011-02-03 08:00,3,122.99,123.16,122.94,122.96,86005
20110301|2011-02-03 08:30,3,122.96,123.04,122.84,122.94,67143
20110301|2011-02-03 09:00,3,122.94,123.18,122.87,123.15,93968
20110301|2011-02-03 09:30,3,123.15,123.21,123.08,123.16,54403
20110301|2011-02-03 10:00,3,123.16,123.33,123.14,123.21,70761
20110301|2011-02-03 10:30,3,123.21,123.21,123.11,123.13,20583
20110301|2011-02-03 11:00,3,123.14,123.23,123.14,123.19,17941
20110301|2011-02-03 11:30,3,123.19,123.2,123.12,123.17,10043
20110301|2011-02-03 12:00,3,123.16,123.19,123.14,123.17,3668
20110301|2011-02-03 12:30,3,123.17,123.21,123.14,123.21,3595
20110301|2011-02-03 13:00,3,123.2,123.2,123.11,123.13,2855
20110301|2011-02-03 13:30,3,123.13,123.14,123.11,123.12,1787
20110301|2011-02-03 14:00,3,123.12,123.12,123.07,123.09,1425
20110301|2011-02-03 14:30,3,123.1,123.13,123.08,123.1,1289
20110301|2011-02-04 01:00,4,123.03,123.08,123,123.07,12579
20110301|2011-02-04 01:30,4,123.07,123.11,123.03,123.1,11248
20110301|2011-02-04 02:00,4,123.1,123.1,122.99,123.09,27421
20110301|2011-02-04 02:30,4,123.09,123.09,123.01,123.03,22721
20110301|2011-02-04 03:00,4,123.03,123.04,122.93,122.95,28429
20110301|2011-02-04 03:30,4,122.95,123.04,122.94,123.04,19571
20110301|2011-02-04 04:00,4,123.04,123.07,123.01,123.05,18064
20110301|2011-02-04 04:30,4,123.04,123.09,123,123.05,21984
20110301|2011-02-04 05:00,4,123.05,123.07,122.96,122.97,17415
20110301|2011-02-04 05:30,4,122.98,123.06,122.97,123.02,19401
20110301|2011-02-04 06:00,4,123.02,123.02,122.97,122.99,12818
20110301|2011-02-04 06:30,4,122.98,123,122.95,122.97,16303
20110301|2011-02-04 07:00,4,122.97,122.98,122.83,122.88,26499
20110301|2011-02-04 07:30,4,122.88,123.15,122.75,122.91,131819
20110301|2011-02-04 08:00,4,122.91,123.15,122.9,123.02,80962
20110301|2011-02-04 08:30,4,123.02,123.16,122.93,122.97,68238
20110301|2011-02-04 09:00,4,122.98,122.98,122.79,122.84,63017
20110301|2011-02-04 09:30,4,122.83,122.84,122.66,122.69,92643
20110301|2011-02-04 10:00,4,122.69,122.75,122.58,122.69,69864
20110301|2011-02-04 10:30,4,122.69,122.74,122.64,122.68,17633
20110301|2011-02-04 11:00,4,122.68,122.7,122.63,122.68,10486
20110301|2011-02-04 11:30,4,122.68,122.73,122.66,122.67,9225
20110301|2011-02-04 12:00,4,122.67,122.73,122.66,122.67,2021
20110301|2011-02-04 12:30,4,122.68,122.73,122.67,122.71,2783
20110301|2011-02-04 13:00,4,122.71,122.73,122.68,122.72,1897
20110301|2011-02-04 13:30,4,122.72,122.73,122.63,122.67,1942
20110301|2011-02-04 14:00,4,122.68,122.71,122.68,122.7,194
20110301|2011-02-04 14:30,4,122.69,122.71,122.64,122.65,1079
20110301|2011-02-07 01:00,7,122.45,122.64,122.42,122.61,23842
20110301|2011-02-07 01:30,7,122.61,122.64,122.53,122.57,13489
20110301|2011-02-07 02:00,7,122.57,122.63,122.54,122.61,21787
20110301|2011-02-07 02:30,7,122.61,122.69,122.59,122.68,30533
20110301|2011-02-07 03:00,7,122.69,122.76,122.67,122.7,34882
20110301|2011-02-07 03:30,7,122.7,122.72,122.62,122.63,27049
20110301|2011-02-07 04:00,7,122.64,122.75,122.61,122.72,25078
20110301|2011-02-07 04:30,7,122.73,122.82,122.7,122.8,28509
20110301|2011-02-07 05:00,7,122.79,122.82,122.74,122.74,16771
20110301|2011-02-07 05:30,7,122.75,122.78,122.68,122.72,19454
20110301|2011-02-07 06:00,7,122.72,122.77,122.7,122.76,15235
20110301|2011-02-07 06:30,7,122.76,122.82,122.76,122.79,18724
20110301|2011-02-07 07:00,7,122.77,122.8,122.7,122.76,17166
20110301|2011-02-07 07:30,7,122.76,122.76,122.67,122.7,18195
20110301|2011-02-07 08:00,7,122.7,122.76,122.64,122.65,30990
20110301|2011-02-07 08:30,7,122.66,122.74,122.64,122.71,42150
20110301|2011-02-07 09:00,7,122.71,122.86,122.69,122.8,52298
20110301|2011-02-07 09:30,7,122.81,122.87,122.75,122.83,37163
20110301|2011-02-07 10:00,7,122.83,122.88,122.79,122.82,32063
20110301|2011-02-07 10:30,7,122.82,122.84,122.77,122.79,14133
20110301|2011-02-07 11:00,7,122.79,122.82,122.78,122.8,5970
20110301|2011-02-07 11:30,7,122.8,122.82,122.79,122.81,3279
20110301|2011-02-07 12:00,7,122.82,122.85,122.82,122.83,2394
20110301|2011-02-07 12:30,7,122.84,122.9,122.84,122.87,4716
20110301|2011-02-07 13:00,7,122.87,122.92,122.86,122.88,1017
20110301|2011-02-07 13:30,7,122.88,122.9,122.86,122.9,289
20110301|2011-02-07 14:00,7,122.89,122.89,122.85,122.85,275
20110301|2011-02-07 14:30,7,122.85,122.88,122.79,122.8,963
20110301|2011-02-08 01:00,8,122.76,122.83,122.72,122.81,12831
20110301|2011-02-08 01:30,8,122.82,123.07,122.81,123.05,49101
20110301|2011-02-08 02:00,8,123.05,123.07,122.98,123.04,60639
20110301|2011-02-08 02:30,8,123.03,123.12,123.01,123.04,51915
20110301|2011-02-08 03:00,8,123.03,123.06,122.98,123.03,51957
20110301|2011-02-08 03:30,8,123.02,123.08,123.01,123.03,28174
20110301|2011-02-08 04:00,8,123.04,123.06,122.92,122.97,53879
20110301|2011-02-08 04:30,8,122.97,122.98,122.8,122.91,67638
20110301|2011-02-08 05:00,8,122.91,122.95,122.81,122.87,36215
20110301|2011-02-08 05:30,8,122.87,122.92,122.84,122.9,17391
20110301|2011-02-08 06:00,8,122.89,122.91,122.8,122.82,20758
20110301|2011-02-08 06:30,8,122.83,122.86,122.74,122.8,20707
20110301|2011-02-08 07:00,8,122.8,122.89,122.77,122.87,22510
20110301|2011-02-08 07:30,8,122.87,122.9,122.79,122.89,30479
20110301|2011-02-08 08:00,8,122.89,122.95,122.85,122.86,33911
20110301|2011-02-08 08:30,8,122.86,122.94,122.81,122.83,28738
20110301|2011-02-08 09:00,8,122.83,122.9,122.8,122.83,30666
20110301|2011-02-08 09:30,8,122.83,122.85,122.76,122.81,42040
20110301|2011-02-08 10:00,8,122.81,122.86,122.78,122.82,28500
20110301|2011-02-08 10:30,8,122.82,122.84,122.74,122.81,18905
20110301|2011-02-08 11:00,8,122.81,122.87,122.78,122.86,7304
20110301|2011-02-08 11:30,8,122.87,122.89,122.84,122.86,5482
20110301|2011-02-08 12:00,8,122.85,122.85,122.68,122.69,7774
20110301|2011-02-08 12:30,8,122.69,122.75,122.67,122.7,5962
20110301|2011-02-08 13:00,8,122.7,122.7,122.67,122.68,3571
20110301|2011-02-08 13:30,8,122.68,122.7,122.63,122.66,3671
20110301|2011-02-08 14:00,8,122.66,122.67,122.55,122.61,4830
20110301|2011-02-08 14:30,8,122.62,122.63,122.57,122.61,1252
20110301|2011-02-09 01:00,9,122.5,122.61,122.47,122.55,27456
20110301|2011-02-09 01:30,9,122.55,122.66,122.54,122.62,25400
20110301|2011-02-09 02:00,9,122.62,122.67,122.54,122.58,41620
20110301|2011-02-09 02:30,9,122.59,122.68,122.56,122.65,30929
20110301|2011-02-09 03:00,9,122.64,122.69,122.62,122.68,31245
20110301|2011-02-09 03:30,9,122.69,122.7,122.62,122.64,24488
20110301|2011-02-09 04:00,9,122.64,122.74,122.62,122.68,44259
20110301|2011-02-09 04:30,9,122.68,122.88,122.67,122.86,68158
20110301|2011-02-09 05:00,9,122.86,122.86,122.64,122.67,59839
20110301|2011-02-09 05:30,9,122.67,122.7,122.64,122.65,16506
20110301|2011-02-09 06:00,9,122.65,122.68,122.56,122.59,22873
20110301|2011-02-09 06:30,9,122.59,122.68,122.57,122.67,26737
20110301|2011-02-09 07:00,9,122.66,122.69,122.6,122.62,23241
20110301|2011-02-09 07:30,9,122.63,122.67,122.56,122.6,30692
20110301|2011-02-09 08:00,9,122.59,122.67,122.58,122.66,26209
20110301|2011-02-09 08:30,9,122.66,122.7,122.63,122.65,23495
20110301|2011-02-09 09:00,9,122.65,122.69,122.51,122.54,59157
20110301|2011-02-09 09:30,9,122.54,122.56,122.44,122.5,63787
20110301|2011-02-09 10:00,9,122.5,122.5,122.3,122.38,89121
20110301|2011-02-09 10:30,9,122.39,122.44,122.37,122.42,30691
20110301|2011-02-09 11:00,9,122.41,122.43,122.35,122.38,12747
20110301|2011-02-09 11:30,9,122.38,122.44,122.37,122.42,12415
20110301|2011-02-09 12:00,9,122.43,122.55,122.41,122.49,17793
20110301|2011-02-09 12:30,9,122.5,122.53,122.46,122.47,1485
20110301|2011-02-09 13:00,9,122.47,122.64,122.47,122.64,6941
20110301|2011-02-09 13:30,9,122.63,122.7,122.61,122.61,2930
20110301|2011-02-09 14:00,9,122.61,122.63,122.59,122.62,1075
20110301|2011-02-09 14:30,9,122.63,122.64,122.59,122.59,1278
20110301|2011-02-10 01:00,10,122.61,122.63,122.54,122.58,19122
20110301|2011-02-10 01:30,10,122.57,122.62,122.53,122.54,18655
20110301|2011-02-10 02:00,10,122.53,122.73,122.53,122.71,42107
20110301|2011-02-10 02:30,10,122.71,122.83,122.71,122.75,57188
20110301|2011-02-10 03:00,10,122.76,122.98,122.75,122.93,60932
20110301|2011-02-10 03:30,10,122.92,122.94,122.83,122.86,48110
20110301|2011-02-10 04:00,10,122.87,122.87,122.71,122.76,58978
20110301|2011-02-10 04:30,10,122.77,122.82,122.74,122.79,17774
20110301|2011-02-10 05:00,10,122.78,122.85,122.76,122.77,24395
20110301|2011-02-10 05:30,10,122.77,122.78,122.71,122.73,21914
20110301|2011-02-10 06:00,10,122.72,122.8,122.62,122.7,51721
20110301|2011-02-10 06:30,10,122.7,122.7,122.62,122.66,24381
20110301|2011-02-10 07:00,10,122.65,122.68,122.55,122.58,33185
20110301|2011-02-10 07:30,10,122.57,122.61,122.41,122.45,89484
20110301|2011-02-10 08:00,10,122.45,122.52,122.43,122.5,45340
20110301|2011-02-10 08:30,10,122.5,122.6,122.48,122.49,46036
20110301|2011-02-10 09:00,10,122.48,122.59,122.46,122.51,45976
20110301|2011-02-10 09:30,10,122.51,122.55,122.48,122.51,40855
20110301|2011-02-10 10:00,10,122.51,122.52,122.37,122.47,55854
20110301|2011-02-10 10:30,10,122.47,122.51,122.43,122.47,19546
20110301|2011-02-10 11:00,10,122.48,122.55,122.45,122.53,14277
20110301|2011-02-10 11:30,10,122.54,122.54,122.43,122.47,10049
20110301|2011-02-10 12:00,10,122.47,122.54,122.41,122.5,6785
20110301|2011-02-10 12:30,10,122.49,122.55,122.48,122.52,1292
20110301|2011-02-10 13:00,10,122.52,122.52,122.38,122.39,1861
20110301|2011-02-10 13:30,10,122.39,122.4,122.29,122.35,4643
20110301|2011-02-10 14:00,10,122.36,122.39,122.35,122.38,1200
20110301|2011-02-10 14:30,10,122.38,122.39,122.32,122.35,2268
20110301|2011-02-11 01:00,11,122.47,122.57,122.46,122.5,16046
20110301|2011-02-11 01:30,11,122.51,122.63,122.5,122.62,18077
20110301|2011-02-11 02:00,11,122.62,122.69,122.59,122.63,31197
20110301|2011-02-11 02:30,11,122.64,122.68,122.57,122.66,20776
20110301|2011-02-11 03:00,11,122.66,122.66,122.52,122.61,26594
20110301|2011-02-11 03:30,11,122.6,122.81,122.58,122.79,40260
20110301|2011-02-11 04:00,11,122.8,122.84,122.73,122.74,47801
20110301|2011-02-11 04:30,11,122.74,122.81,122.73,122.76,21082
20110301|2011-02-11 05:00,11,122.77,122.79,122.73,122.76,16963
20110301|2011-02-11 05:30,11,122.75,122.79,122.73,122.78,13373
20110301|2011-02-11 06:00,11,122.78,122.8,122.63,122.69,31089
20110301|2011-02-11 06:30,11,122.68,122.77,122.66,122.74,24367
20110301|2011-02-11 07:00,11,122.74,122.77,122.71,122.74,13565
20110301|2011-02-11 07:30,11,122.74,122.85,122.68,122.84,60046
20110301|2011-02-11 08:00,11,122.84,122.96,122.83,122.86,71462
20110301|2011-02-11 08:30,11,122.87,122.96,122.83,122.93,41310
20110301|2011-02-11 09:00,11,122.92,123.01,122.83,122.89,73173
20110301|2011-02-11 09:30,11,122.89,122.94,122.81,122.82,43189
20110301|2011-02-11 10:00,11,122.81,122.84,122.64,122.67,85041
20110301|2011-02-11 10:30,11,122.66,122.72,122.54,122.62,35987
20110301|2011-02-11 11:00,11,122.61,122.69,122.56,122.64,9702
20110301|2011-02-11 11:30,11,122.65,122.66,122.58,122.62,4423
20110301|2011-02-11 12:00,11,122.61,122.64,122.55,122.61,2043
20110301|2011-02-11 12:30,11,122.61,122.63,122.59,122.62,726
20110301|2011-02-11 13:00,11,122.62,122.63,122.58,122.6,427
20110301|2011-02-11 13:30,11,122.6,122.61,122.52,122.52,2624
20110301|2011-02-11 14:00,11,122.52,122.54,122.5,122.53,752
20110301|2011-02-11 14:30,11,122.53,122.6,122.52,122.59,1047
20110301|2011-02-14 01:00,14,122.5,122.52,122.42,122.49,18107
20110301|2011-02-14 01:30,14,122.49,122.6,122.48,122.56,12506
20110301|2011-02-14 02:00,14,122.56,122.64,122.53,122.62,29308
20110301|2011-02-14 02:30,14,122.63,122.83,122.62,122.82,51717
20110301|2011-02-14 03:00,14,122.82,122.88,122.72,122.73,39526
20110301|2011-02-14 03:30,14,122.72,122.81,122.71,122.77,23409
20110301|2011-02-14 04:00,14,122.76,122.77,122.68,122.75,33614
20110301|2011-02-14 04:30,14,122.75,122.86,122.72,122.82,35439
20110301|2011-02-14 05:00,14,122.82,122.86,122.78,122.85,18687
20110301|2011-02-14 05:30,14,122.84,122.85,122.76,122.83,17686
20110301|2011-02-14 06:00,14,122.82,122.84,122.72,122.74,13605
20110301|2011-02-14 06:30,14,122.73,122.8,122.7,122.79,15858
20110301|2011-02-14 07:00,14,122.78,122.8,122.59,122.64,40039
20110301|2011-02-14 07:30,14,122.63,122.64,122.57,122.6,36533
20110301|2011-02-14 08:00,14,122.61,122.65,122.53,122.56,35539
20110301|2011-02-14 08:30,14,122.56,122.65,122.55,122.65,28308
20110301|2011-02-14 09:00,14,122.65,122.69,122.6,122.68,43932
20110301|2011-02-14 09:30,14,122.68,122.8,122.61,122.62,53154
20110301|2011-02-14 10:00,14,122.62,122.72,122.62,122.69,31544
20110301|2011-02-14 10:30,14,122.69,122.7,122.62,122.65,11430
20110301|2011-02-14 11:00,14,122.65,122.68,122.62,122.64,4583
20110301|2011-02-14 11:30,14,122.63,122.67,122.62,122.65,4471
20110301|2011-02-14 12:00,14,122.65,122.68,122.64,122.66,1596
20110301|2011-02-14 12:30,14,122.67,122.68,122.65,122.67,475
20110301|2011-02-14 13:00,14,122.68,122.7,122.66,122.69,998
20110301|2011-02-14 13:30,14,122.69,122.71,122.63,122.63,1391
20110301|2011-02-14 14:00,14,122.63,122.65,122.6,122.63,659
20110301|2011-02-14 14:30,14,122.63,122.63,122.56,122.58,1478
20110301|2011-02-15 01:00,15,122.51,122.61,122.49,122.59,16467
20110301|2011-02-15 01:30,15,122.59,122.71,122.57,122.7,18642
20110301|2011-02-15 02:00,15,122.69,122.72,122.59,122.61,37053
20110301|2011-02-15 02:30,15,122.62,122.62,122.44,122.54,47243
20110301|2011-02-15 03:00,15,122.53,122.56,122.48,122.51,30755
20110301|2011-02-15 03:30,15,122.51,122.68,122.51,122.66,44861
20110301|2011-02-15 04:00,15,122.67,122.75,122.48,122.55,64618
20110301|2011-02-15 04:30,15,122.54,122.62,122.5,122.53,30275
20110301|2011-02-15 05:00,15,122.53,122.55,122.46,122.5,24627
20110301|2011-02-15 05:30,15,122.5,122.52,122.38,122.42,54389
20110301|2011-02-15 06:00,15,122.42,122.45,122.34,122.43,34934
20110301|2011-02-15 06:30,15,122.43,122.46,122.4,122.44,16305
20110301|2011-02-15 07:00,15,122.45,122.46,122.35,122.38,25892
20110301|2011-02-15 07:30,15,122.39,122.57,122.39,122.52,73489
20110301|2011-02-15 08:00,15,122.52,122.57,122.46,122.49,30719
20110301|2011-02-15 08:30,15,122.49,122.64,122.47,122.57,52994
20110301|2011-02-15 09:00,15,122.57,122.75,122.54,122.74,65113
20110301|2011-02-15 09:30,15,122.74,122.76,122.64,122.67,40579
20110301|2011-02-15 10:00,15,122.68,122.71,122.64,122.67,37629
20110301|2011-02-15 10:30,15,122.67,122.79,122.66,122.77,22185
20110301|2011-02-15 11:00,15,122.76,122.78,122.72,122.77,7095
20110301|2011-02-15 11:30,15,122.77,122.78,122.73,122.76,5617
20110301|2011-02-15 12:00,15,122.76,122.77,122.68,122.69,4181
20110301|2011-02-15 12:30,15,122.69,122.7,122.68,122.7,304
20110301|2011-02-15 13:00,15,122.7,122.75,122.7,122.75,628
20110301|2011-02-15 13:30,15,122.76,122.77,122.72,122.75,781
20110301|2011-02-15 14:00,15,122.75,122.77,122.74,122.77,343
20110301|2011-02-15 14:30,15,122.77,122.8,122.76,122.8,1059
20110301|2011-02-16 01:00,16,122.65,122.88,122.64,122.83,33906
20110301|2011-02-16 01:30,16,122.83,122.89,122.76,122.77,16965
20110301|2011-02-16 02:00,16,122.78,122.85,122.74,122.77,25316
20110301|2011-02-16 02:30,16,122.77,122.78,122.7,122.73,24597
20110301|2011-02-16 03:00,16,122.73,122.79,122.72,122.75,13587
20110301|2011-02-16 03:30,16,122.75,122.86,122.74,122.77,45911
20110301|2011-02-16 04:00,16,122.76,122.97,122.74,122.91,80138
20110301|2011-02-16 04:30,16,122.91,123.3,122.91,123.3,177758
20110301|2011-02-16 05:00,16,123.3,123.31,123.17,123.18,44923
20110301|2011-02-16 05:30,16,123.19,123.2,123.16,123.18,22013
20110301|2011-02-16 06:00,16,123.18,123.24,123.18,123.21,20910
20110301|2011-02-16 06:30,16,123.2,123.33,123.19,123.31,27603
20110301|2011-02-16 07:00,16,123.3,123.44,123.29,123.35,62322
20110301|2011-02-16 07:30,16,123.35,123.35,123.19,123.21,92760
20110301|2011-02-16 08:00,16,123.22,123.34,123.16,123.3,70679
20110301|2011-02-16 08:30,16,123.3,123.35,123.25,123.27,43328
20110301|2011-02-16 09:00,16,123.27,123.33,123.12,123.14,50084
20110301|2011-02-16 09:30,16,123.14,123.18,123.08,123.1,51527
20110301|2011-02-16 10:00,16,123.09,123.33,123.05,123.3,55875
20110301|2011-02-16 10:30,16,123.3,123.31,123.17,123.21,31930
20110301|2011-02-16 11:00,16,123.22,123.34,123.22,123.25,12079
20110301|2011-02-16 11:30,16,123.25,123.31,123.18,123.18,10017
20110301|2011-02-16 12:00,16,123.18,123.27,123.16,123.27,4540
20110301|2011-02-16 12:30,16,123.27,123.27,123.17,123.18,2095
20110301|2011-02-16 13:00,16,123.18,123.24,123.13,123.23,2554
20110301|2011-02-16 13:30,16,123.24,123.24,123.12,123.14,1156
20110301|2011-02-16 14:00,16,123.14,123.19,123.11,123.19,1738
20110301|2011-02-16 14:30,16,123.19,123.24,123.19,123.24,1198
20110301|2011-02-17 01:00,17,123.24,123.25,123.13,123.2,21366
20110301|2011-02-17 01:30,17,123.21,123.29,123.19,123.24,20179
20110301|2011-02-17 02:00,17,123.23,123.31,123.19,123.26,36280
20110301|2011-02-17 02:30,17,123.26,123.27,123.21,123.26,18805
20110301|2011-02-17 03:00,17,123.27,123.32,123.24,123.27,26299
20110301|2011-02-17 03:30,17,123.28,123.34,123.21,123.29,50376
20110301|2011-02-17 04:00,17,123.28,123.31,123.2,123.24,27576
20110301|2011-02-17 04:30,17,123.24,123.28,123.2,123.27,25302
20110301|2011-02-17 05:00,17,123.27,123.32,123.23,123.31,18513
20110301|2011-02-17 05:30,17,123.31,123.37,123.28,123.32,22763
20110301|2011-02-17 06:00,17,123.32,123.37,123.29,123.37,11072
20110301|2011-02-17 06:30,17,123.37,123.39,123.32,123.32,19413
20110301|2011-02-17 07:00,17,123.32,123.33,123.27,123.29,24222
20110301|2011-02-17 07:30,17,123.28,123.67,123.24,123.61,146381
20110301|2011-02-17 08:00,17,123.6,123.63,123.53,123.59,53037
20110301|2011-02-17 08:30,17,123.58,123.71,123.58,123.67,44031
20110301|2011-02-17 09:00,17,123.66,123.71,123.57,123.7,70357
20110301|2011-02-17 09:30,17,123.7,123.8,123.7,123.77,54417
20110301|2011-02-17 10:00,17,123.77,123.81,123.71,123.81,40521
20110301|2011-02-17 10:30,17,123.8,123.84,123.74,123.75,38335
20110301|2011-02-17 11:00,17,123.76,123.83,123.75,123.82,12202
20110301|2011-02-17 11:30,17,123.82,123.82,123.77,123.79,8064
20110301|2011-02-17 12:00,17,123.79,123.82,123.78,123.81,5426
20110301|2011-02-17 12:30,17,123.8,123.81,123.76,123.77,2635
20110301|2011-02-17 13:00,17,123.77,123.79,123.75,123.77,1318
20110301|2011-02-17 13:30,17,123.78,123.82,123.77,123.79,1344
20110301|2011-02-17 14:00,17,123.8,123.81,123.78,123.8,232
20110301|2011-02-17 14:30,17,123.8,123.83,123.79,123.81,1092
20110301|2011-02-18 01:00,18,123.73,123.81,123.71,123.74,17297
20110301|2011-02-18 01:30,18,123.75,123.77,123.62,123.67,19006
20110301|2011-02-18 02:00,18,123.67,123.89,123.63,123.78,59026
20110301|2011-02-18 02:30,18,123.79,123.81,123.72,123.72,21873
20110301|2011-02-18 03:00,18,123.72,123.75,123.66,123.71,35987
20110301|2011-02-18 03:30,18,123.69,123.74,123.64,123.7,39467
20110301|2011-02-18 04:00,18,123.7,123.78,123.65,123.77,33899
20110301|2011-02-18 04:30,18,123.76,123.8,123.73,123.79,17569
20110301|2011-02-18 05:00,18,123.79,123.79,123.69,123.73,21189
20110301|2011-02-18 05:30,18,123.72,123.74,123.7,123.72,8654
20110301|2011-02-18 06:00,18,123.72,123.73,123.62,123.64,24883
20110301|2011-02-18 06:30,18,123.64,123.65,123.34,123.44,98114
20110301|2011-02-18 07:00,18,123.45,123.48,123.24,123.35,73789
20110301|2011-02-18 07:30,18,123.35,123.41,123.31,123.36,37747
20110301|2011-02-18 08:00,18,123.35,123.45,123.31,123.37,35938
20110301|2011-02-18 08:30,18,123.36,123.43,123.22,123.28,56502
20110301|2011-02-18 09:00,18,123.27,123.29,123.13,123.22,66885
20110301|2011-02-18 09:30,18,123.23,123.24,123.09,123.17,45529
20110301|2011-02-18 10:00,18,123.17,123.19,123,123.16,60564
20110301|2011-02-18 10:30,18,123.16,123.18,123.12,123.12,14096
20110301|2011-02-18 11:00,18,123.12,123.29,123.12,123.21,13808
20110301|2011-02-18 11:30,18,123.22,123.28,123.21,123.24,8374
20110301|2011-02-18 12:00,18,123.24,123.29,123.23,123.28,2557
20110301|2011-02-18 12:30,18,123.28,123.32,123.28,123.3,2817
20110301|2011-02-18 13:00,18,123.3,123.31,123.26,123.3,737
20110301|2011-02-18 13:30,18,123.31,123.34,123.3,123.32,816
20110301|2011-02-18 14:00,18,123.33,123.33,123.3,123.3,167
20110301|2011-02-18 14:30,18,123.31,123.34,123.29,123.3,699
20110301|2011-02-21 01:00,21,123.32,123.43,123.27,123.35,24815
20110301|2011-02-21 01:30,21,123.35,123.48,123.33,123.47,17530
20110301|2011-02-21 02:00,21,123.47,123.6,123.44,123.48,47477
20110301|2011-02-21 02:30,21,123.48,123.48,123.38,123.45,28603
20110301|2011-02-21 03:00,21,123.44,123.47,123.33,123.47,30974
20110301|2011-02-21 03:30,21,123.47,123.75,123.46,123.67,69085
20110301|2011-02-21 04:00,21,123.67,123.68,123.56,123.6,37899
20110301|2011-02-21 04:30,21,123.6,123.65,123.57,123.64,24184
20110301|2011-02-21 05:00,21,123.63,123.7,123.61,123.63,14601
20110301|2011-02-21 05:30,21,123.63,123.69,123.59,123.66,13715
20110301|2011-02-21 06:00,21,123.66,123.7,123.64,123.66,12370
20110301|2011-02-21 06:30,21,123.66,123.68,123.59,123.66,14233
20110301|2011-02-21 07:00,21,123.66,123.68,123.56,123.6,19122
20110301|2011-02-21 07:30,21,123.6,123.61,123.54,123.59,19391
20110301|2011-02-21 08:00,21,123.59,123.7,123.59,123.68,15148
20110301|2011-02-21 08:30,21,123.68,123.76,123.67,123.73,23917
20110301|2011-02-21 09:00,21,123.73,123.78,123.68,123.76,21289
20110301|2011-02-21 09:30,21,123.76,123.78,123.69,123.72,23568
20110301|2011-02-21 10:00,21,123.72,123.82,123.71,123.78,19214
20110301|2011-02-21 10:30,21,123.78,123.8,123.76,123.8,7429
20110301|2011-02-21 11:00,21,123.8,123.83,123.76,123.81,6229
20110301|2011-02-21 11:30,21,123.8,123.83,123.79,123.82,3266
20110301|2011-02-21 12:00,21,123.82,123.83,123.81,123.82,730
20110301|2011-02-21 12:30,21,123.82,123.83,123.81,123.81,314
20110301|2011-02-21 13:00,21,123.82,123.82,123.8,123.82,232
20110301|2011-02-21 13:30,21,123.82,123.83,123.81,123.83,30
20110301|2011-02-21 14:00,21,123.82,123.85,123.82,123.85,923
20110301|2011-02-21 14:30,21,123.84,123.85,123.84,123.85,319
20110301|2011-02-22 01:00,22,123.95,124.18,123.95,124.07,60777
20110301|2011-02-22 01:30,22,124.08,124.1,124.03,124.05,23201
20110301|2011-02-22 02:00,22,124.05,124.25,124.04,124.25,71037
20110301|2011-02-22 02:30,22,124.24,124.36,124.18,124.27,74391
20110301|2011-02-22 03:00,22,124.27,124.28,124.09,124.15,54984
20110301|2011-02-22 03:30,22,124.15,124.23,124.14,124.18,39270
20110301|2011-02-22 04:00,22,124.19,124.22,124.15,124.18,27066
20110301|2011-02-22 04:30,22,124.18,124.19,123.94,124.04,111124
20110301|2011-02-22 05:00,22,124.04,124.1,124.01,124.03,42709
20110301|2011-02-22 05:30,22,124.02,124.12,124.02,124.04,24813
20110301|2011-02-22 06:00,22,124.04,124.07,123.96,123.98,27442
20110301|2011-02-22 06:30,22,123.99,124.01,123.92,123.98,32206
20110301|2011-02-22 07:00,22,123.98,124.05,123.95,124.03,23127
20110301|2011-02-22 07:30,22,124.03,124.04,123.93,123.95,24412
20110301|2011-02-22 08:00,22,123.95,124.01,123.93,123.96,33265
20110301|2011-02-22 08:30,22,123.97,124.09,123.95,123.98,45895
20110301|2011-02-22 09:00,22,123.99,124.09,123.89,124.09,62803
20110301|2011-02-22 09:30,22,124.09,124.15,124.05,124.11,45613
20110301|2011-02-22 10:00,22,124.11,124.21,124.1,124.12,50170
20110301|2011-02-22 10:30,22,124.12,124.2,124.12,124.19,17517
20110301|2011-02-22 11:00,22,124.18,124.21,124.16,124.19,9134
20110301|2011-02-22 11:30,22,124.19,124.22,124.13,124.17,8325
20110301|2011-02-22 12:00,22,124.17,124.25,124.13,124.22,6027
20110301|2011-02-22 12:30,22,124.22,124.24,124.16,124.16,1424
20110301|2011-02-22 13:00,22,124.17,124.19,124.14,124.17,1208
20110301|2011-02-22 13:30,22,124.17,124.22,124.16,124.18,1324
20110301|2011-02-22 14:00,22,124.18,124.23,124.16,124.23,645
20110301|2011-02-22 14:30,22,124.24,124.24,124.18,124.22,1536
20110301|2011-02-23 01:00,23,124.15,124.24,124.1,124.17,31211
20110301|2011-02-23 01:30,23,124.17,124.17,124.04,124.09,21167
20110301|2011-02-23 02:00,23,124.09,124.13,124.03,124.08,34054
20110301|2011-02-23 02:30,23,124.08,124.14,124.03,124.05,36770
20110301|2011-02-23 03:00,23,124.05,124.07,124.01,124.05,30190
20110301|2011-02-23 03:30,23,124.06,124.18,123.99,124.16,42087
20110301|2011-02-23 04:00,23,124.17,124.22,124.11,124.17,52400
20110301|2011-02-23 04:30,23,124.17,124.21,124.12,124.16,24627
20110301|2011-02-23 05:00,23,124.17,124.19,124.13,124.19,17375
20110301|2011-02-23 05:30,23,124.19,124.19,124.06,124.08,18574
20110301|2011-02-23 06:00,23,124.08,124.13,124.06,124.06,13786
20110301|2011-02-23 06:30,23,124.07,124.07,123.99,124.04,25442
20110301|2011-02-23 07:00,23,124.03,124.17,124.02,124.16,29692
20110301|2011-02-23 07:30,23,124.16,124.19,124.07,124.11,28571
20110301|2011-02-23 08:00,23,124.11,124.31,124.08,124.27,63956
20110301|2011-02-23 08:30,23,124.26,124.34,124.2,124.31,55049
20110301|2011-02-23 09:00,23,124.31,124.45,124.27,124.34,80858
20110301|2011-02-23 09:30,23,124.33,124.38,124.28,124.29,38144
20110301|2011-02-23 10:00,23,124.29,124.31,124.22,124.27,30985
20110301|2011-02-23 10:30,23,124.27,124.31,124.26,124.29,15289
20110301|2011-02-23 11:00,23,124.28,124.4,124.28,124.36,15883
20110301|2011-02-23 11:30,23,124.35,124.37,124.31,124.37,5251
20110301|2011-02-23 12:00,23,124.38,124.4,124.24,124.25,7996
20110301|2011-02-23 12:30,23,124.25,124.26,124.2,124.23,1745
20110301|2011-02-23 13:00,23,124.21,124.22,124.12,124.17,4068
20110301|2011-02-23 13:30,23,124.17,124.22,124.15,124.17,673
20110301|2011-02-23 14:00,23,124.17,124.18,124.13,124.14,638
20110301|2011-02-23 14:30,23,124.14,124.19,124.14,124.17,1063
20110301|2011-02-24 01:00,24,124.28,124.32,124.21,124.31,17141
20110301|2011-02-24 01:30,24,124.32,124.54,124.29,124.53,35205
20110301|2011-02-24 02:00,24,124.53,124.6,124.45,124.47,58406
20110301|2011-02-24 02:30,24,124.47,124.51,124.41,124.44,29781
20110301|2011-02-24 03:00,24,124.44,124.45,124.36,124.44,41702
20110301|2011-02-24 03:30,24,124.43,124.51,124.37,124.43,30722
20110301|2011-02-24 04:00,24,124.43,124.44,124.31,124.34,31790
20110301|2011-02-24 04:30,24,124.35,124.42,124.34,124.41,18318
20110301|2011-02-24 05:00,24,124.41,124.5,124.38,124.5,18766
20110301|2011-02-24 05:30,24,124.5,124.56,124.44,124.5,29104
20110301|2011-02-24 06:00,24,124.51,124.53,124.48,124.49,16205
20110301|2011-02-24 06:30,24,124.49,124.56,124.48,124.53,21686
20110301|2011-02-24 07:00,24,124.53,124.54,124.45,124.48,21718
20110301|2011-02-24 07:30,24,124.48,124.52,124.36,124.37,48899
20110301|2011-02-24 08:00,24,124.38,124.4,124.22,124.32,76183
20110301|2011-02-24 08:30,24,124.31,124.37,124.24,124.27,50081
20110301|2011-02-24 09:00,24,124.28,124.39,124.25,124.26,65342
20110301|2011-02-24 09:30,24,124.26,124.44,124.16,124.39,75715
20110301|2011-02-24 10:00,24,124.39,124.45,124.34,124.38,33244
20110301|2011-02-24 10:30,24,124.38,124.45,124.37,124.42,17977
20110301|2011-02-24 11:00,24,124.42,124.43,124.36,124.39,13125
20110301|2011-02-24 11:30,24,124.39,124.41,124.35,124.35,6265
20110301|2011-02-24 12:00,24,124.36,124.42,124.34,124.37,8848
20110301|2011-02-24 12:30,24,124.37,124.42,124.34,124.38,3732
20110301|2011-02-24 13:00,24,124.38,124.4,124.28,124.31,4400
20110301|2011-02-24 13:30,24,124.3,124.35,124.27,124.34,2130
20110301|2011-02-24 14:00,24,124.33,124.33,124.27,124.28,478
20110301|2011-02-24 14:30,24,124.28,124.32,124.25,124.31,1017
20110301|2011-02-25 01:00,25,124.3,124.35,124.25,124.34,13637
20110301|2011-02-25 01:30,25,124.34,124.34,124.25,124.26,11776
20110301|2011-02-25 02:00,25,124.26,124.29,124.17,124.21,44259
20110301|2011-02-25 02:30,25,124.2,124.23,124.05,124.06,68806
20110301|2011-02-25 03:00,25,124.06,124.1,123.98,124.05,41554
20110301|2011-02-25 03:30,25,124.05,124.14,124.02,124.11,42009
20110301|2011-02-25 04:00,25,124.11,124.13,124.05,124.11,33079
20110301|2011-02-25 04:30,25,124.11,124.19,124.06,124.16,30809
20110301|2011-02-25 05:00,25,124.16,124.17,124.1,124.13,21413
20110301|2011-02-25 05:30,25,124.13,124.15,124.08,124.1,17697
20110301|2011-02-25 06:00,25,124.1,124.11,124.05,124.08,13616
20110301|2011-02-25 06:30,25,124.08,124.19,124.07,124.17,18719
20110301|2011-02-25 07:00,25,124.17,124.17,124.09,124.09,15277
20110301|2011-02-25 07:30,25,124.1,124.22,124.09,124.15,42194
20110301|2011-02-25 08:00,25,124.15,124.21,124.15,124.18,29267
20110301|2011-02-25 08:30,25,124.18,124.22,124.15,124.19,30973
20110301|2011-02-25 09:00,25,124.19,124.2,124.09,124.16,32134
20110301|2011-02-25 09:30,25,124.15,124.21,124.12,124.17,28066
20110301|2011-02-25 10:00,25,124.17,124.33,124.17,124.32,47602
20110301|2011-02-25 10:30,25,124.31,124.32,124.23,124.23,16358
20110301|2011-02-25 11:00,25,124.24,124.26,124.2,124.23,9935
20110301|2011-02-25 11:30,25,124.24,124.26,124.2,124.25,9896
20110301|2011-02-25 12:00,25,124.24,124.25,124.2,124.22,1519
20110301|2011-02-25 12:30,25,124.22,124.26,124.22,124.25,466
20110301|2011-02-25 13:00,25,124.24,124.26,124.23,124.26,178
20110301|2011-02-25 13:30,25,124.27,124.28,124.23,124.23,413
20110301|2011-02-25 14:00,25,124.24,124.3,124.23,124.3,551
20110301|2011-02-25 14:30,25,124.3,124.39,124.29,124.36,2230
20110301|2011-02-28 01:00,28,124.4,124.4,124.28,124.32,16015
20110301|2011-02-28 01:30,28,124.32,124.4,124.29,124.36,15115
20110301|2011-02-28 02:00,28,124.36,124.46,124.3,124.44,33139
20110301|2011-02-28 02:30,28,124.44,124.52,124.38,124.38,36134
20110301|2011-02-28 03:00,28,124.38,124.39,124.3,124.35,27694
20110301|2011-02-28 03:30,28,124.35,124.45,124.32,124.4,28193
20110301|2011-02-28 04:00,28,124.4,124.44,124.32,124.33,26935
20110301|2011-02-28 04:30,28,124.34,124.35,124.26,124.28,32420
20110301|2011-02-28 05:00,28,124.28,124.3,124.18,124.19,46550
20110301|2011-02-28 05:30,28,124.19,124.23,124.18,124.21,21113
20110301|2011-02-28 06:00,28,124.21,124.22,124.07,124.08,35496
20110301|2011-02-28 06:30,28,124.07,124.11,124.01,124.04,32302
20110301|2011-02-28 07:00,28,124.04,124.07,123.96,124.04,44472
20110301|2011-02-28 07:30,28,124.05,124.17,124.02,124.08,45553
20110301|2011-02-28 08:00,28,124.08,124.17,124.07,124.11,33253
20110301|2011-02-28 08:30,28,124.1,124.14,124.02,124.11,45167
20110301|2011-02-28 09:00,28,124.11,124.12,124.05,124.09,32003
20110301|2011-02-28 09:30,28,124.09,124.15,124.06,124.08,32121
20110301|2011-02-28 10:00,28,124.08,124.15,124.07,124.1,69076
20110301|2011-02-28 10:30,28,124.1,124.14,124.1,124.11,17274
20110301|2011-02-28 11:00,28,124.11,124.15,124.1,124.11,10343
20110301|2011-02-28 11:30,28,124.12,124.18,124.11,124.17,7346
20110301|2011-02-28 12:00,28,124.18,124.18,124.13,124.16,3091
20110301|2011-02-28 12:30,28,124.16,124.23,124.15,124.21,3707
20110301|2011-02-28 13:00,28,124.21,124.22,124.18,124.18,962
20110301|2011-02-28 13:30,28,124.19,124.21,124.14,124.2,1389
20110301|2011-02-28 14:00,28,124.19,124.21,124.18,124.2,807
20110301|2011-02-28 14:30,28,124.21,124.21,124.17,124.17,871
20110301|2011-03-01 01:00,1,124.05,124.1,123.98,124.06,38048
20110301|2011-03-01 01:30,1,124.06,124.07,123.92,123.93,36135
20110301|2011-03-01 02:00,1,123.93,124,123.92,123.95,38550
20110301|2011-03-01 02:30,1,123.96,123.97,123.87,123.87,59033
20110301|2011-03-01 03:00,1,123.87,123.96,123.83,123.94,56046
20110301|2011-03-01 03:30,1,123.94,123.95,123.91,123.92,29046
20110301|2011-03-01 04:00,1,123.92,123.95,123.83,123.85,47710
20110301|2011-03-01 04:30,1,123.85,123.94,123.84,123.93,31397
20110301|2011-03-01 05:00,1,123.94,123.97,123.88,123.95,36683
20110301|2011-03-01 05:30,1,123.94,124.05,123.9,124.04,43178
20110301|2011-03-01 06:00,1,124.03,124.29,124.03,124.26,93712
20110301|2011-03-01 06:30,1,124.26,124.32,124.14,124.15,74419
20110301|2011-03-01 07:00,1,124.15,124.21,124.12,124.14,31155
20110301|2011-03-01 07:30,1,124.15,124.19,124.02,124.03,61182
20110301|2011-03-01 08:00,1,124.02,124.13,123.79,123.88,170133
20110301|2011-03-01 08:30,1,123.87,124.02,123.87,123.92,59813
20110301|2011-03-01 09:00,1,123.92,124.2,123.83,124.19,103691
20110301|2011-03-01 09:30,1,124.19,124.2,123.97,124.02,77158
20110301|2011-03-01 10:00,1,124,124.12,123.99,124.11,37103
20110301|2011-03-01 10:30,1,124.11,124.16,124.08,124.1,24278
20110301|2011-03-01 11:00,1,124.1,124.1,124.03,124.09,14377
20110301|2011-03-01 11:30,1,124.09,124.14,124.06,124.07,7471
20110301|2011-03-01 12:00,1,124.07,124.18,124.07,124.16,4524
20110301|2011-03-01 12:30,1,124.15,124.18,124.09,124.13,2444
20110301|2011-03-01 13:00,1,124.12,124.24,124.12,124.23,3299
20110301|2011-03-01 13:30,1,124.24,124.25,124.2,124.23,2170
20110301|2011-03-01 14:00,1,124.24,124.26,124.22,124.25,778
20110301|2011-03-01 14:30,1,124.26,124.27,124.23,124.27,1566
20110301|2011-03-02 01:00,2,124.37,124.46,124.34,124.37,45665
20110301|2011-03-02 01:30,2,124.37,124.38,124.29,124.31,19558
20110301|2011-03-02 02:00,2,124.31,124.49,124.3,124.43,56817
20110301|2011-03-02 02:30,2,124.42,124.46,124.27,124.29,42970
20110301|2011-03-02 03:00,2,124.29,124.35,124.28,124.32,23495
20110301|2011-03-02 03:30,2,124.32,124.34,124.25,124.27,30889
20110301|2011-03-02 04:00,2,124.27,124.28,124.2,124.24,33621
20110301|2011-03-02 04:30,2,124.23,124.24,124.11,124.16,40997
20110301|2011-03-02 05:00,2,124.17,124.21,124.14,124.16,22790
20110301|2011-03-02 05:30,2,124.16,124.18,124.09,124.09,20830
20110301|2011-03-02 06:00,2,124.09,124.12,124.06,124.08,22184
20110301|2011-03-02 06:30,2,124.09,124.16,124.07,124.13,18024
20110301|2011-03-02 07:00,2,124.12,124.14,124.06,124.14,44740
20110301|2011-03-02 07:30,2,124.15,124.2,124.05,124.06,54432
20110301|2011-03-02 08:00,2,124.05,124.05,123.9,123.98,82102
20110301|2011-03-02 08:30,2,123.99,124.04,123.96,124.03,45670
20110301|2011-03-02 09:00,2,124.03,124.04,123.98,124.03,28826
20110301|2011-03-02 09:30,2,124.03,124.03,123.89,123.97,47861
20110301|2011-03-02 10:00,2,123.97,123.97,123.84,123.88,53105
20110301|2011-03-02 10:30,2,123.88,123.99,123.88,123.97,26938
20110301|2011-03-02 11:00,2,123.98,124,123.91,123.93,13848
20110301|2011-03-02 11:30,2,123.94,123.96,123.91,123.94,6358
20110301|2011-03-02 12:00,2,123.95,123.95,123.9,123.91,2578
20110301|2011-03-02 12:30,2,123.91,123.93,123.89,123.89,2071
20110301|2011-03-02 13:00,2,123.89,123.9,123.76,123.78,8679
20110301|2011-03-02 13:30,2,123.79,123.82,123.78,123.78,1341
20110301|2011-03-02 14:00,2,123.79,123.79,123.74,123.78,3355
20110301|2011-03-02 14:30,2,123.78,123.79,123.68,123.69,4382
20110301|2011-03-03 01:00,3,123.64,123.64,123.45,123.57,52139
20110301|2011-03-03 01:30,3,123.58,123.63,123.53,123.58,20688
20110301|2011-03-03 02:00,3,123.58,123.66,123.56,123.64,36567
20110301|2011-03-03 02:30,3,123.64,123.67,123.58,123.62,31977
20110301|2011-03-03 03:00,3,123.62,123.63,123.55,123.59,37645
20110301|2011-03-03 03:30,3,123.6,123.66,123.52,123.63,87196
20110301|2011-03-03 04:00,3,123.64,123.65,123.48,123.52,55495
20110301|2011-03-03 04:30,3,123.52,123.59,123.49,123.58,39635
20110301|2011-03-03 05:00,3,123.58,123.65,123.55,123.56,30777
20110301|2011-03-03 05:30,3,123.56,123.59,123.53,123.57,20096
20110301|2011-03-03 06:00,3,123.57,123.6,123.54,123.56,14678
20110301|2011-03-03 06:30,3,123.56,123.62,123.55,123.6,19145
20110301|2011-03-03 07:00,3,123.6,123.6,123.53,123.54,20856
20110301|2011-03-03 07:30,3,123.55,123.55,122.92,123.17,238018
20110301|2011-03-03 08:00,3,123.17,123.19,122.92,123.11,96354
20110301|2011-03-03 08:30,3,123.11,123.11,122.84,122.95,94653
20110301|2011-03-03 09:00,3,122.96,123.04,122.88,122.94,57771
20110301|2011-03-03 09:30,3,122.94,122.98,122.82,122.88,66579
20110301|2011-03-03 10:00,3,122.88,122.91,122.7,122.76,63371
20110301|2011-03-03 10:30,3,122.76,122.77,122.66,122.7,35098
20110301|2011-03-03 11:00,3,122.69,122.76,122.68,122.72,18886
20110301|2011-03-03 11:30,3,122.72,122.77,122.7,122.74,9566
20110301|2011-03-03 12:00,3,122.74,122.77,122.72,122.75,3495
20110301|2011-03-03 12:30,3,122.76,122.77,122.73,122.77,1576
20110301|2011-03-03 13:00,3,122.76,122.77,122.74,122.76,1247
20110301|2011-03-03 13:30,3,122.76,122.77,122.73,122.75,664
20110301|2011-03-03 14:00,3,122.74,122.75,122.7,122.7,1568
20110301|2011-03-03 14:30,3,122.7,122.74,122.7,122.74,743
20110301|2011-03-04 01:00,4,122.65,122.76,122.59,122.75,26271
20110301|2011-03-04 01:30,4,122.75,122.81,122.69,122.79,15155
20110301|2011-03-04 02:00,4,122.79,122.85,122.76,122.8,31380
20110301|2011-03-04 02:30,4,122.8,122.87,122.77,122.87,37717
20110301|2011-03-04 03:00,4,122.87,122.87,122.77,122.86,35507
20110301|2011-03-04 03:30,4,122.86,122.93,122.83,122.9,32668
20110301|2011-03-04 04:00,4,122.9,122.91,122.8,122.82,27802
20110301|2011-03-04 04:30,4,122.82,122.84,122.77,122.81,25716
20110301|2011-03-04 05:00,4,122.81,122.83,122.72,122.76,30036
20110301|2011-03-04 05:30,4,122.75,122.79,122.73,122.76,19112
20110301|2011-03-04 06:00,4,122.77,122.78,122.71,122.73,17961
20110301|2011-03-04 06:30,4,122.72,122.82,122.71,122.76,25810
20110301|2011-03-04 07:00,4,122.76,122.78,122.68,122.73,33134
20110301|2011-03-04 07:30,4,122.7,122.87,122.56,122.76,110288
20110301|2011-03-04 08:00,4,122.76,122.92,122.73,122.91,51397
20110301|2011-03-04 08:30,4,122.92,123.11,122.83,123.06,91909
20110301|2011-03-04 09:00,4,123.05,123.21,123.03,123.11,67461
20110301|2011-03-04 09:30,4,123.11,123.16,123.06,123.15,37426
20110301|2011-03-04 10:00,4,123.15,123.23,123.1,123.13,44562
20110301|2011-03-04 10:30,4,123.12,123.19,123.08,123.18,16747
20110301|2011-03-04 11:00,4,123.19,123.24,123.17,123.2,9646
20110301|2011-03-04 11:30,4,123.2,123.24,123.14,123.16,7242
20110301|2011-03-04 12:00,4,123.16,123.21,123.14,123.19,2183
20110301|2011-03-04 12:30,4,123.19,123.29,123.18,123.27,2230
20110301|2011-03-04 13:00,4,123.26,123.29,123.25,123.27,906
20110301|2011-03-04 13:30,4,123.26,123.32,123.26,123.27,1427
20110301|2011-03-04 14:00,4,123.26,123.33,123.25,123.32,826
20110301|2011-03-04 14:30,4,123.32,123.33,123.29,123.31,1131
20110301|2011-03-07 01:00,7,123.31,123.32,123.16,123.17,14362
20110301|2011-03-07 01:30,7,123.17,123.23,123.11,123.18,9993
20110301|2011-03-07 02:00,7,123.17,123.23,123.13,123.2,11383
20110301|2011-03-07 02:30,7,123.2,123.29,123.18,123.19,19551
20110301|2011-03-07 03:00,7,123.19,123.21,123.08,123.09,10774
20110301|2011-03-07 03:30,7,123.09,123.1,122.89,122.92,18432
20110301|2011-03-07 04:00,7,122.92,122.96,122.89,122.93,13701
20110301|2011-03-07 04:30,7,122.94,123.06,122.93,122.98,7385
20110301|2011-03-07 05:00,7,122.98,123.03,122.95,122.97,10871
20110301|2011-03-07 05:30,7,122.97,122.97,122.87,122.89,14728
20110301|2011-03-07 06:00,7,122.89,122.92,122.86,122.9,7476
20110301|2011-03-07 06:30,7,122.89,122.91,122.81,122.87,6598
20110301|2011-03-07 07:00,7,122.87,122.91,122.72,122.76,9005
20110301|2011-03-07 07:30,7,122.76,122.83,122.72,122.83,6754
20110301|2011-03-07 08:00,7,122.83,122.85,122.75,122.82,5618
20110301|2011-03-07 08:30,7,122.83,122.85,122.77,122.78,6294
20110301|2011-03-07 09:00,7,122.78,122.89,122.77,122.88,5739
20110301|2011-03-07 09:30,7,122.88,123.06,122.87,122.99,9698
20110301|2011-03-07 10:00,7,122.99,123.05,122.98,123.03,4633
20110301|2011-03-07 10:30,7,123.03,123.18,123.03,123.17,6973
20110301|2011-03-07 11:00,7,123.18,123.22,123.16,123.19,2730
20110301|2011-03-07 11:30,7,123.2,123.22,123.16,123.2,1195
20110301|2011-03-07 12:00,7,123.2,123.21,123.17,123.19,660
20110301|2011-03-07 12:30,7,123.2,123.2,123.14,123.15,192
20110301|2011-03-07 13:00,7,123.14,123.16,123.12,123.15,88
20110301|2011-03-07 13:30,7,123.14,123.14,123.09,123.13,197
20110301|2011-03-07 14:00,7,123.14,123.14,123.11,123.11,165
20110301|2011-03-07 14:30,7,123.11,123.11,123.06,123.1,125
20110301|2011-03-08 01:00,8,123.06,123.06,122.95,122.96,1388
20110301|2011-03-08 01:30,8,122.94,123.04,122.94,123.03,1152
20110301|2011-03-08 02:00,8,123.04,123.07,122.95,123.03,1735
20110301|2011-03-08 02:30,8,123.03,123.15,122.98,123.01,1863
20110301|2011-03-08 03:00,8,122.99,123.02,122.92,122.98,1753
20110301|2011-03-08 03:30,8,122.95,123.05,122.94,123.05,1215
20110301|2011-03-08 04:00,8,123.06,123.12,123.04,123.06,683
20110301|2011-03-08 04:30,8,123.05,123.1,123.03,123.05,351
20110301|2011-03-08 05:00,8,123.03,123.06,123.01,123.06,1287
20110601|2010-12-03 04:00,3,126.02,126.02,126.02,126.02,7
20110601|2010-12-07 08:00,7,124,124,124,124,1
20110601|2010-12-07 09:00,7,123.83,123.83,123.83,123.83,1
20110601|2010-12-07 09:30,7,123.8,123.8,123.8,123.8,1
20110601|2010-12-07 10:00,7,123.78,123.78,123.78,123.78,1
20110601|2010-12-07 13:30,7,123.43,123.43,123.43,123.43,1
20110601|2010-12-08 02:30,8,123.14,123.14,123.09,123.09,2
20110601|2010-12-08 04:30,8,123.03,123.03,123.03,123.03,1
20110601|2010-12-08 05:00,8,123.37,123.38,123.37,123.38,20
20110601|2010-12-08 07:30,8,123.6,123.6,123.6,123.6,1
20110601|2010-12-08 08:00,8,123.51,123.51,123.51,123.51,1
20110601|2010-12-08 10:00,8,123.03,123.03,123.03,123.03,1
20110601|2010-12-09 03:30,9,123.4,123.4,123.4,123.4,10
20110601|2010-12-09 04:00,9,123.35,123.35,123.35,123.35,4
20110601|2010-12-09 06:00,9,123.4,123.4,123.4,123.4,2
20110601|2010-12-09 06:30,9,123.37,123.37,123.37,123.37,1
20110601|2010-12-09 07:30,9,123.69,123.69,123.69,123.69,1
20110601|2010-12-09 11:30,9,123.72,123.72,123.72,123.72,2
20110601|2010-12-09 12:00,9,123.75,123.85,123.75,123.8,3
20110601|2010-12-09 14:30,9,123.7,123.7,123.67,123.67,5
20110601|2010-12-10 03:00,10,123.6,123.6,123.6,123.6,1
20110601|2010-12-10 03:30,10,123.57,123.57,123.57,123.57,5
20110601|2010-12-13 09:30,13,123.12,123.12,123.12,123.12,1
20110601|2010-12-14 05:30,14,123.37,123.37,123.37,123.37,1
20110601|2010-12-14 09:30,14,122.81,122.81,122.81,122.81,1
20110601|2010-12-14 10:00,14,122.83,122.83,122.83,122.83,1
20110601|2010-12-14 13:30,14,122.55,122.55,122.51,122.51,2
20110601|2010-12-14 14:00,14,122.37,122.37,122.37,122.37,1
20110601|2010-12-15 02:00,15,122.51,122.51,122.51,122.51,1
20110601|2010-12-15 02:30,15,122.4,122.4,122.4,122.4,1
20110601|2010-12-15 04:00,15,122.84,122.84,122.84,122.84,10
20110601|2010-12-15 12:30,15,122.8,122.8,122.8,122.8,1
20110601|2010-12-16 03:00,16,122.9,122.9,122.9,122.9,1
20110601|2010-12-16 04:30,16,122.8,122.8,122.8,122.8,1
20110601|2010-12-16 05:00,16,122.83,122.83,122.83,122.83,2
20110601|2010-12-16 07:30,16,122.75,122.75,122.75,122.75,1
20110601|2010-12-16 09:00,16,122.54,122.58,122.54,122.58,2
20110601|2010-12-16 09:30,16,122.5,122.5,122.48,122.48,7
20110601|2010-12-16 10:30,16,122.6,122.6,122.6,122.6,1
20110601|2010-12-16 14:30,16,122.88,122.88,122.88,122.88,1
20110601|2010-12-17 02:00,17,123.1,123.1,123.1,123.1,1
20110601|2010-12-17 03:00,17,122.9,122.9,122.9,122.9,1
20110601|2010-12-17 05:00,17,122.94,122.94,122.94,122.94,1
20110601|2010-12-17 07:30,17,123.1,123.1,123.1,123.1,1
20110601|2010-12-17 12:00,17,123.29,123.29,123.29,123.29,1
20110601|2010-12-20 02:00,20,123.45,123.8,123.45,123.8,7
20110601|2010-12-20 03:00,20,123.65,123.65,123.65,123.65,3
20110601|2010-12-20 03:30,20,123.51,123.51,123.51,123.51,1
20110601|2010-12-20 06:00,20,123.4,123.4,123.4,123.4,1
20110601|2010-12-20 07:30,20,123.64,123.65,123.64,123.65,2
20110601|2010-12-20 08:00,20,123.78,123.78,123.78,123.78,1
20110601|2010-12-20 09:00,20,123.8,123.8,123.8,123.8,1
20110601|2010-12-20 09:30,20,123.87,123.87,123.87,123.87,1
20110601|2010-12-20 11:00,20,123.83,123.85,123.83,123.85,10
20110601|2010-12-20 12:30,20,123.7,123.7,123.7,123.7,4
20110601|2010-12-20 13:00,20,123.57,123.57,123.57,123.57,1
20110601|2010-12-21 02:00,21,123.67,123.67,123.67,123.67,1
20110601|2010-12-21 02:30,21,123.54,123.72,123.54,123.72,2
20110601|2010-12-21 04:30,21,123.74,123.74,123.74,123.74,2
20110601|2010-12-21 08:00,21,123.74,123.74,123.74,123.74,1
20110601|2010-12-21 10:00,21,123.71,123.71,123.71,123.71,1
20110601|2010-12-22 07:30,22,124.08,124.08,124.08,124.08,1
20110601|2010-12-23 06:00,23,124.24,124.24,124.24,124.24,1
20110601|2010-12-23 09:30,23,123.78,123.78,123.78,123.78,1
20110601|2010-12-23 10:00,23,123.76,123.76,123.76,123.76,1
20110601|2010-12-23 10:30,23,123.74,123.74,123.74,123.74,1
20110601|2010-12-27 01:30,27,123.1,123.1,123.1,123.1,2
20110601|2010-12-27 03:30,27,123,123,123,123,1
20110601|2010-12-27 06:30,27,123.11,123.12,123.11,123.12,2
20110601|2010-12-27 07:00,27,123.18,123.18,123.18,123.18,2
20110601|2010-12-27 12:00,27,123.39,123.39,123.39,123.39,1
20110601|2010-12-27 12:30,27,123.43,123.43,123.43,123.43,1
20110601|2010-12-27 13:00,27,123.45,123.45,123.45,123.45,1
20110601|2010-12-27 14:30,27,123.54,123.56,123.54,123.56,3
20110601|2010-12-28 01:30,28,123.85,123.85,123.85,123.85,1
20110601|2010-12-28 07:00,28,123.98,123.98,123.98,123.98,1
20110601|2010-12-28 08:30,28,123.85,123.85,123.85,123.85,2
20110601|2010-12-28 12:00,28,123.13,123.13,123.13,123.13,1
20110601|2010-12-29 02:30,29,123.33,123.33,123.33,123.33,1
20110601|2010-12-29 04:30,29,123.31,123.31,123.31,123.31,1
20110601|2010-12-29 05:30,29,123.29,123.29,123.29,123.29,1
20110601|2010-12-29 07:00,29,123.26,123.26,123.26,123.26,1
20110601|2010-12-29 09:00,29,123.35,123.35,123.35,123.35,1
20110601|2010-12-29 10:00,29,123.32,123.32,123.32,123.32,1
20110601|2010-12-29 11:30,29,123.37,123.37,123.37,123.37,1
20110601|2010-12-29 12:30,29,123.74,123.74,123.74,123.74,1
20110601|2010-12-30 04:00,30,123.69,123.69,123.69,123.69,1
20110601|2010-12-30 04:30,30,123.76,123.76,123.76,123.76,1
20110601|2010-12-30 05:00,30,123.86,123.86,123.86,123.86,1
20110601|2010-12-30 09:00,30,123.9,123.92,123.9,123.92,2
20110601|2011-01-03 01:30,3,124.29,124.3,124.29,124.3,2
20110601|2011-01-03 08:00,3,123.83,123.83,123.83,123.83,1
20110601|2011-01-03 10:00,3,124.3,124.3,124.3,124.3,1
20110601|2011-01-03 10:30,3,124.34,124.34,124.34,124.34,1
20110601|2011-01-04 09:00,4,124.38,124.46,124.38,124.46,2
20110601|2011-01-04 10:30,4,124.67,124.67,124.66,124.66,4
20110601|2011-01-04 11:30,4,124.65,124.65,124.65,124.65,1
20110601|2011-01-04 13:00,4,124.6,124.6,124.6,124.6,1
20110601|2011-01-05 02:00,5,124.78,124.78,124.78,124.78,2
20110601|2011-01-05 04:30,5,124.85,124.85,124.85,124.85,1
20110601|2011-01-05 06:00,5,124.97,124.97,124.97,124.97,1
20110601|2011-01-05 07:00,5,124.61,124.61,124.61,124.61,1
20110601|2011-01-05 07:30,5,124.55,124.55,124.55,124.55,1
20110601|2011-01-05 09:30,5,124.32,124.32,124.32,124.32,1
20110601|2011-01-05 10:00,5,124.16,124.16,124.16,124.16,1
20110601|2011-01-05 11:00,5,124.05,124.05,124.04,124.04,2
20110601|2011-01-05 11:30,5,123.89,123.89,123.89,123.89,1
20110601|2011-01-05 13:00,5,123.84,123.84,123.84,123.84,1
20110601|2011-01-05 14:30,5,123.84,123.86,123.84,123.86,2
20110601|2011-01-06 05:30,6,124.06,124.06,124.06,124.06,1
20110601|2011-01-06 07:30,6,124.12,124.12,124.12,124.12,1
20110601|2011-01-06 08:30,6,123.87,123.87,123.87,123.87,1
20110601|2011-01-06 10:00,6,124.26,124.26,124.26,124.26,1
20110601|2011-01-06 11:00,6,124.46,124.46,124.46,124.46,1
20110601|2011-01-06 12:30,6,124.37,124.37,124.37,124.37,1
20110601|2011-01-07 02:00,7,124.3,124.31,124.3,124.31,2
20110601|2011-01-07 06:30,7,124.16,124.16,124.16,124.16,1
20110601|2011-01-07 07:30,7,124.35,124.45,124.35,124.45,5
20110601|2011-01-07 08:30,7,124.35,124.4,124.35,124.4,2
20110601|2011-01-07 09:30,7,124.63,124.63,124.63,124.63,1
20110601|2011-01-07 10:30,7,124.81,124.85,124.74,124.74,5
20110601|2011-01-07 11:30,7,124.9,124.9,124.9,124.9,1
20110601|2011-01-10 04:00,10,124.65,124.65,124.65,124.65,1
20110601|2011-01-10 08:30,10,124.89,124.89,124.89,124.89,1
20110601|2011-01-11 03:30,11,124.9,124.9,124.9,124.9,2
20110601|2011-01-11 09:00,11,124.55,124.55,124.5,124.5,2
20110601|2011-01-11 10:00,11,124.43,124.43,124.4,124.4,3
20110601|2011-01-11 10:30,11,124.4,124.4,124.4,124.4,1
20110601|2011-01-11 12:00,11,124.38,124.38,124.38,124.38,1
20110601|2011-01-12 01:00,12,124.45,124.45,124.44,124.44,2
20110601|2011-01-12 09:00,12,123.42,123.42,123.42,123.42,2
20110601|2011-01-12 09:30,12,123.38,123.38,123.38,123.38,1
20110601|2011-01-12 10:00,12,123.29,123.29,123.29,123.29,1
20110601|2011-01-12 10:30,12,123.25,123.25,123.25,123.25,1
20110601|2011-01-12 14:30,12,123.33,123.33,123.33,123.33,1
20110601|2011-01-13 02:00,13,123.32,123.32,123.32,123.32,4
20110601|2011-01-13 04:30,13,123.47,123.47,123.47,123.47,1
20110601|2011-01-13 05:30,13,123.45,123.45,123.45,123.45,1
20110601|2011-01-13 06:30,13,123.45,123.45,123.45,123.45,2
20110601|2011-01-13 07:30,13,123.5,123.5,123.5,123.5,1
20110601|2011-01-13 08:00,13,123.09,123.21,123.03,123.03,7
20110601|2011-01-13 08:30,13,123.03,123.04,123.03,123.04,3
20110601|2011-01-13 09:00,13,123.17,123.17,123.17,123.17,3
20110601|2011-01-13 09:30,13,123.15,123.22,123.15,123.22,3
20110601|2011-01-13 10:00,13,123.3,123.3,123.28,123.28,4
20110601|2011-01-13 10:30,13,123.32,123.32,123.32,123.32,1
20110601|2011-01-13 11:00,13,123.4,123.4,123.4,123.4,2
20110601|2011-01-14 01:00,14,123.5,123.58,123.5,123.58,4
20110601|2011-01-14 03:30,14,123.16,123.16,123.16,123.16,1
20110601|2011-01-14 04:00,14,123.31,123.31,123.31,123.31,1
20110601|2011-01-14 06:00,14,123.33,123.36,123.33,123.36,4
20110601|2011-01-14 10:30,14,123.32,123.32,123.32,123.32,1
20110601|2011-01-14 11:30,14,123.25,123.25,123.25,123.25,1
20110601|2011-01-14 12:30,14,123.15,123.15,123.15,123.15,1
20110601|2011-01-14 14:30,14,123.19,123.19,123.19,123.19,1
20110601|2011-01-17 02:00,17,123.11,123.11,123.11,123.11,1
20110601|2011-01-17 02:30,17,123.26,123.26,123.26,123.26,1
20110601|2011-01-17 03:30,17,123.45,123.5,123.45,123.5,2
20110601|2011-01-17 06:00,17,123.48,123.48,123.48,123.48,1
20110601|2011-01-17 08:30,17,123.38,123.38,123.38,123.38,1
20110601|2011-01-17 09:00,17,123.37,123.37,123.35,123.35,3
20110601|2011-01-17 14:30,17,123.3,123.3,123.3,123.3,1
20110601|2011-01-18 01:00,18,123.26,123.26,123.26,123.26,1
20110601|2011-01-18 03:00,18,122.76,122.76,122.76,122.76,1
20110601|2011-01-18 06:30,18,123.03,123.03,123.03,123.03,1
20110601|2011-01-18 08:00,18,122.83,122.83,122.83,122.83,1
20110601|2011-01-18 08:30,18,122.83,122.83,122.83,122.83,1
20110601|2011-01-18 09:30,18,122.66,122.66,122.64,122.64,3
20110601|2011-01-18 11:30,18,122.78,122.78,122.78,122.78,1
20110601|2011-01-18 12:00,18,122.78,122.78,122.78,122.78,1
20110601|2011-01-18 14:30,18,122.85,122.85,122.84,122.84,4
20110601|2011-01-19 01:00,19,122.74,122.74,122.74,122.74,3
20110601|2011-01-19 02:30,19,122.85,122.85,122.85,122.85,1
20110601|2011-01-19 03:00,19,122.94,122.94,122.94,122.94,1
20110601|2011-01-19 03:30,19,122.86,122.86,122.86,122.86,3
20110601|2011-01-19 04:00,19,122.83,122.83,122.69,122.69,4
20110601|2011-01-19 04:30,19,122.5,122.5,122.5,122.5,1
20110601|2011-01-19 09:00,19,122.74,122.74,122.74,122.74,3
20110601|2011-01-19 10:00,19,122.84,122.84,122.84,122.84,1
20110601|2011-01-20 01:30,20,122.93,122.93,122.93,122.93,2
20110601|2011-01-20 04:00,20,122.79,122.83,122.79,122.83,130
20110601|2011-01-20 05:30,20,122.6,122.6,122.6,122.6,5
20110601|2011-01-20 06:00,20,122.62,122.62,122.62,122.62,1
20110601|2011-01-20 06:30,20,122.38,122.38,122.38,122.38,10
20110601|2011-01-20 07:30,20,122.2,122.31,122.2,122.31,2
20110601|2011-01-20 09:00,20,122.2,122.2,122.2,122.2,6
20110601|2011-01-20 10:00,20,122.2,122.34,122.2,122.34,7
20110601|2011-01-20 13:30,20,122.16,122.16,122.16,122.16,1
20110601|2011-01-20 14:00,20,122.16,122.16,122.16,122.16,1
20110601|2011-01-21 01:30,21,122.32,122.32,122.32,122.32,1
20110601|2011-01-21 02:00,21,122.13,122.13,122.13,122.13,1
20110601|2011-01-21 03:30,21,122.32,122.32,122.32,122.32,1
20110601|2011-01-21 05:30,21,122.1,122.13,122.1,122.13,4
20110601|2011-01-21 08:30,21,122.06,122.06,122.06,122.06,1
20110601|2011-01-21 10:00,21,122.32,122.32,122.32,122.32,1
20110601|2011-01-21 10:30,21,122.32,122.32,122.32,122.32,1
20110601|2011-01-21 14:30,21,122.35,122.35,122.35,122.35,1
20110601|2011-01-24 02:30,24,122.27,122.29,122.27,122.29,2
20110601|2011-01-24 03:00,24,122.33,122.33,122.33,122.33,1
20110601|2011-01-24 03:30,24,122.27,122.27,122.27,122.27,1
20110601|2011-01-24 05:00,24,122.3,122.3,122.3,122.3,1
20110601|2011-01-24 05:30,24,122.39,122.39,122.39,122.39,1
20110601|2011-01-24 06:00,24,122.4,122.4,122.4,122.4,1
20110601|2011-01-24 06:30,24,122.33,122.33,122.33,122.33,20
20110601|2011-01-24 07:30,24,122.26,122.31,122.26,122.31,41
20110601|2011-01-24 08:00,24,122.45,122.55,122.45,122.54,102
20110601|2011-01-24 08:30,24,122.48,122.48,122.44,122.44,6
20110601|2011-01-24 10:00,24,122.51,122.55,122.51,122.55,4
20110601|2011-01-24 10:30,24,122.54,122.54,122.54,122.54,1
20110601|2011-01-24 11:00,24,122.57,122.57,122.55,122.55,112
20110601|2011-01-24 14:30,24,122.49,122.49,122.41,122.41,3
20110601|2011-01-25 01:30,25,122.43,122.43,122.43,122.43,1
20110601|2011-01-25 02:00,25,122.47,122.47,122.47,122.47,1
20110601|2011-01-25 02:30,25,122.68,122.71,122.68,122.71,28
20110601|2011-01-25 03:00,25,122.61,122.61,122.61,122.61,3
20110601|2011-01-25 03:30,25,122.74,122.89,122.72,122.89,4
20110601|2011-01-25 07:00,25,122.81,122.81,122.81,122.81,1
20110601|2011-01-25 07:30,25,122.9,122.9,122.9,122.9,2
20110601|2011-01-25 09:00,25,122.58,122.59,122.58,122.59,5
20110601|2011-01-25 09:30,25,122.6,122.6,122.53,122.53,4
20110601|2011-01-25 13:00,25,122.86,122.87,122.86,122.87,3
20110601|2011-01-25 13:30,25,122.82,122.82,122.82,122.82,1
20110601|2011-01-25 14:00,25,122.8,122.8,122.8,122.8,2
20110601|2011-01-25 14:30,25,122.79,122.79,122.79,122.79,1
20110601|2011-01-26 01:00,26,122.61,122.65,122.61,122.65,2
20110601|2011-01-26 01:30,26,122.68,122.7,122.68,122.7,2
20110601|2011-01-26 03:00,26,122.58,122.58,122.58,122.58,1
20110601|2011-01-26 03:30,26,122.42,122.42,122.42,122.42,1
20110601|2011-01-26 04:30,26,122.18,122.21,122.18,122.21,2
20110601|2011-01-26 05:00,26,122.25,122.25,122.23,122.23,2
20110601|2011-01-26 06:00,26,122.27,122.27,122.27,122.27,1
20110601|2011-01-26 06:30,26,122.24,122.24,122.24,122.24,1
20110601|2011-01-26 07:00,26,122.13,122.13,122.13,122.13,1
20110601|2011-01-26 07:30,26,122.15,122.15,122.15,122.15,1
20110601|2011-01-26 08:00,26,122.24,122.24,122.24,122.24,1
20110601|2011-01-26 08:30,26,122.23,122.23,122.23,122.23,1
20110601|2011-01-26 09:00,26,122.17,122.21,122.17,122.21,2
20110601|2011-01-26 09:30,26,122.22,122.3,122.2,122.26,15
20110601|2011-01-26 13:30,26,122.13,122.13,122.13,122.13,1
20110601|2011-01-26 14:00,26,122.12,122.12,122.12,122.12,1
20110601|2011-01-26 14:30,26,122.12,122.12,122.12,122.12,2
20110601|2011-01-27 02:30,27,122.34,122.34,122.34,122.34,1
20110601|2011-01-27 03:00,27,122.2,122.2,122.12,122.12,2
20110601|2011-01-27 03:30,27,122.12,122.12,122.12,122.12,1
20110601|2011-01-27 05:00,27,122.04,122.04,122.04,122.04,1
20110601|2011-01-27 05:30,27,122.11,122.11,122.04,122.04,2
20110601|2011-01-27 06:00,27,122,122,121.98,121.98,3
20110601|2011-01-27 06:30,27,121.97,121.97,121.93,121.93,6
20110601|2011-01-27 07:00,27,121.85,121.93,121.85,121.93,2
20110601|2011-01-27 07:30,27,121.93,122,121.93,122,2
20110601|2011-01-27 08:00,27,122.06,122.06,122.06,122.06,2
20110601|2011-01-27 09:30,27,121.92,121.92,121.85,121.85,2
20110601|2011-01-27 10:30,27,121.97,121.97,121.96,121.96,131
20110601|2011-01-27 11:30,27,122.05,122.05,122.05,122.05,1
20110601|2011-01-27 13:00,27,122.14,122.14,122.14,122.14,1
20110601|2011-01-27 14:00,27,122.09,122.09,122.09,122.09,1
20110601|2011-01-27 14:30,27,122.06,122.06,122.06,122.06,1
20110601|2011-01-28 02:30,28,122.08,122.08,122.08,122.08,1
20110601|2011-01-28 03:30,28,122.03,122.03,122.03,122.03,1
20110601|2011-01-28 04:00,28,121.99,121.99,121.99,121.99,1
20110601|2011-01-28 05:00,28,122,122,122,122,1
20110601|2011-01-28 06:30,28,121.95,121.95,121.95,121.95,3
20110601|2011-01-28 07:30,28,121.88,121.93,121.82,121.93,5
20110601|2011-01-28 08:00,28,121.87,121.87,121.87,121.87,1
20110601|2011-01-28 08:30,28,121.95,121.95,121.93,121.93,2
20110601|2011-01-28 09:00,28,122.2,122.2,122.09,122.09,3
20110601|2011-01-28 10:00,28,122.28,122.32,122.2,122.2,5
20110601|2011-01-28 10:30,28,122.39,122.39,122.39,122.39,1
20110601|2011-01-28 12:00,28,122.41,122.45,122.41,122.44,6
20110601|2011-01-28 14:30,28,122.39,122.39,122.39,122.39,1
20110601|2011-01-31 01:30,31,122.31,122.31,122.31,122.31,1
20110601|2011-01-31 04:30,31,122.28,122.28,122.28,122.28,1
20110601|2011-01-31 05:30,31,122.31,122.31,122.31,122.31,15
20110601|2011-01-31 06:30,31,122.28,122.28,122.28,122.28,1
20110601|2011-01-31 09:00,31,122.31,122.43,122.31,122.43,51
20110601|2011-01-31 10:00,31,122.28,122.33,122.28,122.33,2
20110601|2011-01-31 11:00,31,122.24,122.24,122.24,122.24,1
20110601|2011-01-31 12:00,31,122.12,122.12,122.12,122.12,1
20110601|2011-01-31 13:30,31,122.13,122.13,122.13,122.13,1
20110601|2011-02-01 01:00,1,121.93,121.93,121.93,121.93,5
20110601|2011-02-01 01:30,1,121.92,121.92,121.85,121.85,101
20110601|2011-02-01 02:00,1,121.97,121.97,121.97,121.97,1
20110601|2011-02-01 03:00,1,121.95,122,121.95,122,2
20110601|2011-02-01 03:30,1,121.94,121.94,121.89,121.89,21
20110601|2011-02-01 04:00,1,121.85,121.93,121.85,121.93,2
20110601|2011-02-01 05:30,1,121.85,121.85,121.69,121.75,4
20110601|2011-02-01 06:00,1,121.72,121.72,121.72,121.72,1
20110601|2011-02-01 06:30,1,121.76,121.76,121.67,121.68,5
20110601|2011-02-01 07:00,1,121.66,121.66,121.54,121.54,6
20110601|2011-02-01 07:30,1,121.67,121.67,121.67,121.67,1
20110601|2011-02-01 08:00,1,121.59,121.59,121.59,121.59,1
20110601|2011-02-01 09:00,1,121.54,121.55,121.5,121.53,10
20110601|2011-02-01 09:30,1,121.59,121.59,121.55,121.55,2
20110601|2011-02-01 10:00,1,121.56,121.61,121.56,121.61,2
20110601|2011-02-01 10:30,1,121.62,121.62,121.62,121.62,1
20110601|2011-02-01 11:00,1,121.68,121.68,121.68,121.68,1
20110601|2011-02-01 12:00,1,121.75,121.75,121.75,121.75,1
20110601|2011-02-01 12:30,1,121.74,121.74,121.71,121.71,3
20110601|2011-02-02 01:00,2,121.79,121.79,121.69,121.69,4
20110601|2011-02-02 02:00,2,121.68,121.68,121.68,121.68,1
20110601|2011-02-02 02:30,2,121.72,121.72,121.72,121.72,3
20110601|2011-02-02 03:00,2,121.73,121.73,121.73,121.73,1
20110601|2011-02-02 03:30,2,121.78,121.84,121.78,121.82,5
20110601|2011-02-02 04:00,2,121.77,121.77,121.72,121.72,3
20110601|2011-02-02 04:30,2,121.69,121.74,121.68,121.74,54
20110601|2011-02-02 05:00,2,121.64,121.64,121.64,121.64,3
20110601|2011-02-02 06:30,2,121.8,121.8,121.8,121.8,2
20110601|2011-02-02 07:00,2,121.86,121.86,121.85,121.85,3
20110601|2011-02-02 07:30,2,121.84,121.84,121.84,121.84,3
20110601|2011-02-02 08:00,2,121.83,121.83,121.83,121.83,1
20110601|2011-02-02 08:30,2,121.75,121.79,121.75,121.79,144
20110601|2011-02-02 09:00,2,121.72,121.72,121.66,121.66,2
20110601|2011-02-02 09:30,2,121.54,121.54,121.42,121.42,17
20110601|2011-02-02 10:00,2,121.5,121.5,121.37,121.37,6
20110601|2011-02-02 10:30,2,121.36,121.36,121.3,121.3,6
20110601|2011-02-02 14:30,2,121.38,121.4,121.38,121.4,2
20110601|2011-02-03 01:30,3,121.31,121.31,121.28,121.28,117
20110601|2011-02-03 02:00,3,121.35,121.35,121.35,121.35,1
20110601|2011-02-03 02:30,3,121.48,121.48,121.46,121.46,2
20110601|2011-02-03 03:00,3,121.41,121.41,121.4,121.4,15
20110601|2011-02-03 03:30,3,121.37,121.39,121.37,121.39,21
20110601|2011-02-03 04:00,3,121.4,121.4,121.4,121.4,1
20110601|2011-02-03 04:30,3,121.46,121.46,121.45,121.45,2
20110601|2011-02-03 05:00,3,121.45,121.45,121.44,121.44,2
20110601|2011-02-03 06:00,3,121.48,121.48,121.48,121.48,1
20110601|2011-02-03 07:30,3,121.53,121.62,121.5,121.62,25
20110601|2011-02-03 08:00,3,121.62,121.66,121.62,121.66,20
20110601|2011-02-03 08:30,3,121.58,121.58,121.58,121.58,1
20110601|2011-02-03 09:00,3,121.62,121.66,121.62,121.66,40
20110601|2011-02-03 09:30,3,121.75,121.75,121.75,121.75,5
20110601|2011-02-03 10:00,3,121.8,121.8,121.79,121.79,12
20110601|2011-02-03 12:30,3,121.77,121.77,121.77,121.77,1
20110601|2011-02-04 02:30,4,121.67,121.67,121.67,121.67,1
20110601|2011-02-04 03:00,4,121.55,121.55,121.55,121.55,5
20110601|2011-02-04 07:00,4,121.57,121.57,121.57,121.57,1
20110601|2011-02-04 08:30,4,121.64,121.64,121.64,121.64,1
20110601|2011-02-04 09:30,4,121.29,121.3,121.27,121.3,7
20110601|2011-02-04 10:00,4,121.25,121.29,121.22,121.29,56
20110601|2011-02-04 10:30,4,121.29,121.29,121.29,121.29,1
20110601|2011-02-04 13:30,4,121.22,121.27,121.22,121.27,2
20110601|2011-02-04 14:30,4,121.24,121.25,121.24,121.25,3
20110601|2011-02-07 01:00,7,121.01,121.01,121.01,121.01,1
20110601|2011-02-07 01:30,7,121.17,121.17,121.11,121.15,8
20110601|2011-02-07 02:00,7,121.19,121.19,121.15,121.15,10
20110601|2011-02-07 03:30,7,121.25,121.25,121.22,121.22,2
20110601|2011-02-07 04:00,7,121.27,121.27,121.27,121.27,1
20110601|2011-02-07 04:30,7,121.36,121.36,121.36,121.36,1
20110601|2011-02-07 08:30,7,121.32,121.32,121.32,121.32,3
20110601|2011-02-08 02:00,8,121.6,121.6,121.6,121.6,2
20110601|2011-02-08 05:00,8,121.48,121.48,121.48,121.48,10
20110601|2011-02-08 05:30,8,121.45,121.45,121.45,121.45,1
20110601|2011-02-08 12:00,8,121.36,121.36,121.36,121.36,1
20110601|2011-02-08 12:30,8,121.31,121.31,121.31,121.31,1
20110601|2011-02-08 13:00,8,121.29,121.29,121.29,121.29,1
20110601|2011-02-08 14:30,8,121.2,121.2,121.2,121.2,1
20110601|2011-02-09 01:00,9,121.01,121.01,121.01,121.01,2
20110601|2011-02-09 02:00,9,121.21,121.21,121.21,121.21,1
20110601|2011-02-09 03:30,9,121.27,121.27,121.24,121.26,3
20110601|2011-02-09 06:00,9,121.18,121.2,121.18,121.2,2
20110601|2011-02-09 08:00,9,121.21,121.23,121.21,121.23,6
20110601|2011-02-09 09:30,9,121.1,121.1,121.06,121.08,4
20110601|2011-02-09 10:00,9,121.01,121.02,120.92,120.92,15
20110601|2011-02-09 10:30,9,121.03,121.03,120.97,120.97,3
20110601|2011-02-09 11:00,9,121.02,121.02,120.99,120.99,6
20110601|2011-02-09 12:00,9,121.05,121.14,121.05,121.14,8
20110601|2011-02-09 13:00,9,121.13,121.17,121.13,121.17,2
20110601|2011-02-09 13:30,9,121.28,121.28,121.28,121.28,2
20110601|2011-02-10 02:00,10,121.2,121.3,121.2,121.3,21
20110601|2011-02-10 02:30,10,121.34,121.41,121.34,121.41,18
20110601|2011-02-10 03:30,10,121.53,121.53,121.47,121.48,12
20110601|2011-02-10 04:00,10,121.36,121.36,121.35,121.35,4
20110601|2011-02-10 05:00,10,121.4,121.4,121.4,121.4,5
20110601|2011-02-10 07:30,10,121.14,121.14,121.11,121.11,3
20110601|2011-02-10 08:00,10,121.06,121.09,121.06,121.09,2
20110601|2011-02-10 08:30,10,121.12,121.12,121.12,121.12,1
20110601|2011-02-10 09:00,10,121.11,121.11,121.11,121.11,1
20110601|2011-02-10 10:00,10,121.09,121.09,121,121,2
20110601|2011-02-10 10:30,10,121.04,121.1,121.04,121.1,2
20110601|2011-02-10 11:00,10,121.09,121.09,121.09,121.09,1
20110601|2011-02-10 11:30,10,121.1,121.1,121.1,121.1,1
20110601|2011-02-10 13:00,10,121.04,121.04,121.04,121.04,1
20110601|2011-02-10 13:30,10,120.94,120.94,120.94,120.94,1
20110601|2011-02-11 01:00,11,121.11,121.11,121.11,121.11,2
20110601|2011-02-11 01:30,11,121.16,121.16,121.16,121.16,1
20110601|2011-02-11 02:00,11,121.25,121.25,121.25,121.25,3
20110601|2011-02-11 03:30,11,121.35,121.35,121.35,121.35,1
20110601|2011-02-11 04:00,11,121.4,121.4,121.4,121.4,1
20110601|2011-02-11 04:30,11,121.36,121.36,121.36,121.36,1
20110601|2011-02-11 05:00,11,121.35,121.35,121.35,121.35,4
20110601|2011-02-11 05:30,11,121.36,121.36,121.36,121.36,2
20110601|2011-02-11 06:30,11,121.31,121.31,121.29,121.29,64
20110601|2011-02-11 07:00,11,121.34,121.34,121.34,121.34,47
20110601|2011-02-11 08:30,11,121.46,121.5,121.46,121.5,136
20110601|2011-02-11 09:00,11,121.55,121.6,121.5,121.5,7
20110601|2011-02-11 09:30,11,121.5,121.5,121.5,121.5,2
20110601|2011-02-11 10:00,11,121.29,121.29,121.29,121.29,2
20110601|2011-02-11 10:30,11,121.2,121.2,121.2,121.2,1
20110601|2011-02-14 01:00,14,121.07,121.07,121.07,121.07,1
20110601|2011-02-14 01:30,14,121.13,121.13,121.13,121.13,5
20110601|2011-02-14 02:00,14,121.24,121.24,121.24,121.24,100
20110601|2011-02-14 02:30,14,121.29,121.29,121.29,121.29,420
20110601|2011-02-14 03:00,14,121.42,121.45,121.34,121.36,1561
20110601|2011-02-14 03:30,14,121.38,121.38,121.38,121.38,10
20110601|2011-02-14 05:30,14,121.4,121.4,121.4,121.4,31
20110601|2011-02-14 06:00,14,121.31,121.31,121.31,121.31,1
20110601|2011-02-14 07:00,14,121.25,121.25,121.2,121.23,7
20110601|2011-02-14 07:30,14,121.22,121.22,121.22,121.22,1
20110601|2011-02-14 08:00,14,121.22,121.22,121.22,121.22,1
20110601|2011-02-14 08:30,14,121.17,121.17,121.16,121.16,7
20110601|2011-02-14 09:00,14,121.25,121.25,121.25,121.25,4
20110601|2011-02-14 09:30,14,121.37,121.37,121.31,121.31,2
20110601|2011-02-14 10:30,14,121.25,121.25,121.25,121.25,1
20110601|2011-02-14 11:00,14,121.26,121.26,121.22,121.22,100
20110601|2011-02-14 11:30,14,121.23,121.25,121.22,121.24,126
20110601|2011-02-14 12:00,14,121.24,121.24,121.24,121.24,75
20110601|2011-02-14 12:30,14,121.26,121.26,121.26,121.26,13
20110601|2011-02-14 14:30,14,121.18,121.18,121.18,121.18,1
20110601|2011-02-15 01:00,15,121.12,121.15,121.12,121.15,433
20110601|2011-02-15 01:30,15,121.23,121.23,121.23,121.23,110
20110601|2011-02-15 02:00,15,121.24,121.24,121.21,121.21,221
20110601|2011-02-15 02:30,15,121.17,121.18,121.09,121.09,443
20110601|2011-02-15 03:00,15,121.12,121.12,121.08,121.12,40
20110601|2011-02-15 03:30,15,121.18,121.26,121.18,121.26,2
20110601|2011-02-15 04:00,15,121.12,121.12,121.12,121.12,1
20110601|2011-02-15 05:30,15,121,121.03,121,121,3
20110601|2011-02-15 07:30,15,121.1,121.1,121.02,121.06,3
20110601|2011-02-15 08:30,15,121.12,121.12,121.12,121.12,8
20110601|2011-02-15 09:00,15,121.23,121.3,121.23,121.3,3
20110601|2011-02-15 09:30,15,121.27,121.27,121.27,121.27,1
20110601|2011-02-15 10:00,15,121.27,121.28,121.27,121.28,7
20110601|2011-02-15 10:30,15,121.36,121.36,121.36,121.36,2
20110601|2011-02-15 11:00,15,121.31,121.31,121.31,121.31,30
20110601|2011-02-15 12:30,15,121.27,121.27,121.27,121.27,1
20110601|2011-02-15 13:30,15,121.34,121.34,121.34,121.34,2
20110601|2011-02-15 14:00,15,121.33,121.33,121.33,121.33,2
20110601|2011-02-15 14:30,15,121.37,121.37,121.37,121.37,1
20110601|2011-02-16 01:00,16,121.23,121.4,121.23,121.4,423
20110601|2011-02-16 01:30,16,121.41,121.41,121.38,121.38,40
20110601|2011-02-16 03:00,16,121.35,121.35,121.35,121.35,3
20110601|2011-02-16 03:30,16,121.41,121.41,121.41,121.41,5
20110601|2011-02-16 04:00,16,121.45,121.52,121.45,121.52,30
20110601|2011-02-16 04:30,16,121.56,121.86,121.56,121.8,17
20110601|2011-02-16 05:00,16,121.79,121.79,121.79,121.79,1
20110601|2011-02-16 05:30,16,121.77,121.77,121.77,121.77,1
20110601|2011-02-16 06:00,16,121.8,121.8,121.8,121.8,1
20110601|2011-02-16 06:30,16,121.81,121.87,121.81,121.87,6
20110601|2011-02-16 07:00,16,121.97,122,121.94,121.95,17
20110601|2011-02-16 07:30,16,121.89,121.92,121.8,121.8,6
20110601|2011-02-16 08:00,16,121.8,121.81,121.8,121.81,10
20110601|2011-02-16 08:30,16,121.89,121.89,121.89,121.89,3
20110601|2011-02-16 09:30,16,121.73,121.73,121.67,121.67,3
20110601|2011-02-16 10:00,16,121.64,121.64,121.64,121.64,3
20110601|2011-02-16 10:30,16,121.77,121.77,121.76,121.76,50
20110601|2011-02-16 14:30,16,121.8,121.8,121.8,121.8,2
20110601|2011-02-17 01:00,17,121.76,121.77,121.76,121.77,16
20110601|2011-02-17 01:30,17,121.8,121.8,121.8,121.8,70
20110601|2011-02-17 02:00,17,121.83,121.85,121.83,121.85,73
20110601|2011-02-17 02:30,17,121.8,121.84,121.8,121.84,3
20110601|2011-02-17 04:00,17,121.81,121.81,121.81,121.81,10
20110601|2011-02-17 04:30,17,121.82,121.84,121.79,121.83,71
20110601|2011-02-17 05:00,17,121.83,121.84,121.83,121.84,101
20110601|2011-02-17 05:30,17,121.88,121.88,121.88,121.88,50
20110601|2011-02-17 06:00,17,121.87,121.93,121.87,121.93,30
20110601|2011-02-17 06:30,17,121.93,121.95,121.91,121.91,52
20110601|2011-02-17 07:00,17,121.89,121.89,121.85,121.85,111
20110601|2011-02-17 07:30,17,121.95,122.18,121.92,122.18,83
20110601|2011-02-17 08:00,17,122.17,122.17,122.14,122.14,203
20110601|2011-02-17 08:30,17,122.17,122.25,122.17,122.25,32
20110601|2011-02-17 09:00,17,122.17,122.18,122.17,122.18,141
20110601|2011-02-17 09:30,17,122.29,122.33,122.29,122.32,9
20110601|2011-02-17 10:00,17,122.32,122.36,122.32,122.36,2
20110601|2011-02-17 10:30,17,122.35,122.35,122.35,122.35,50
20110601|2011-02-17 11:00,17,122.38,122.41,122.38,122.4,7
20110601|2011-02-17 12:30,17,122.34,122.34,122.34,122.34,55
20110601|2011-02-17 14:00,17,122.37,122.37,122.36,122.36,11
20110601|2011-02-18 01:00,18,122.3,122.34,122.3,122.31,32
20110601|2011-02-18 01:30,18,122.33,122.33,122.23,122.23,62
20110601|2011-02-18 02:00,18,122.4,122.4,122.4,122.4,3
20110601|2011-02-18 02:30,18,122.32,122.35,122.32,122.35,100
20110601|2011-02-18 03:00,18,122.3,122.3,122.26,122.28,41
20110601|2011-02-18 03:30,18,122.28,122.28,122.26,122.26,28
20110601|2011-02-18 04:30,18,122.35,122.35,122.35,122.35,1
20110601|2011-02-18 05:30,18,122.28,122.28,122.28,122.28,2
20110601|2011-02-18 06:30,18,122.18,122.18,121.92,121.96,71
20110601|2011-02-18 07:00,18,122.01,122.01,121.82,121.92,15
20110601|2011-02-18 07:30,18,121.93,121.93,121.9,121.91,7
20110601|2011-02-18 08:00,18,122,122,121.94,121.94,3
20110601|2011-02-18 08:30,18,121.91,121.91,121.87,121.87,11
20110601|2011-02-18 09:00,18,121.84,121.84,121.7,121.79,33
20110601|2011-02-18 09:30,18,121.77,121.77,121.7,121.7,6
20110601|2011-02-18 10:00,18,121.66,121.66,121.66,121.66,1
20110601|2011-02-18 10:30,18,121.71,121.71,121.71,121.71,6
20110601|2011-02-18 11:00,18,121.7,121.78,121.7,121.78,3
20110601|2011-02-18 12:30,18,121.85,121.86,121.85,121.86,2
20110601|2011-02-21 01:00,21,121.95,121.99,121.89,121.89,683
20110601|2011-02-21 01:30,21,121.94,122.04,121.94,122.04,121
20110601|2011-02-21 02:00,21,122.02,122.14,122.02,122.14,2
20110601|2011-02-21 02:30,21,122,122.01,121.98,122,6
20110601|2011-02-21 03:00,21,121.95,122.03,121.9,122.03,23
20110601|2011-02-21 03:30,21,122.09,122.26,122.09,122.24,24
20110601|2011-02-21 04:00,21,122.2,122.21,122.17,122.2,57
20110601|2011-02-21 04:30,21,122.17,122.17,122.17,122.17,1
20110601|2011-02-21 05:00,21,122.21,122.22,122.2,122.2,16
20110601|2011-02-21 05:30,21,122.19,122.2,122.19,122.2,3
20110601|2011-02-21 06:00,21,122.24,122.24,122.23,122.23,2
20110601|2011-02-21 06:30,21,122.2,122.2,122.19,122.2,15
20110601|2011-02-21 07:00,21,122.17,122.18,122.14,122.14,10
20110601|2011-02-21 07:30,21,122.1,122.1,122.1,122.1,3
20110601|2011-02-21 08:00,21,122.22,122.25,122.22,122.25,2
20110601|2011-02-21 08:30,21,122.28,122.3,122.28,122.28,83
20110601|2011-02-21 09:00,21,122.3,122.3,122.27,122.3,21
20110601|2011-02-21 09:30,21,122.33,122.33,122.29,122.29,3
20110601|2011-02-21 10:00,21,122.31,122.34,122.31,122.32,7
20110601|2011-02-21 10:30,21,122.33,122.35,122.32,122.35,18
20110601|2011-02-21 11:00,21,122.36,122.36,122.35,122.35,6
20110601|2011-02-21 12:30,21,122.4,122.4,122.4,122.4,1
20110601|2011-02-21 13:00,21,122.36,122.36,122.36,122.36,17
20110601|2011-02-21 13:30,21,122.39,122.39,122.39,122.39,1
20110601|2011-02-21 14:00,21,122.38,122.38,122.38,122.38,2
20110601|2011-02-21 14:30,21,122.4,122.4,122.4,122.4,1
20110601|2011-02-22 01:00,22,122.9,122.9,122.58,122.65,395
20110601|2011-02-22 01:30,22,122.65,122.65,122.6,122.6,61
20110601|2011-02-22 02:00,22,122.62,122.8,122.62,122.75,235
20110601|2011-02-22 02:30,22,122.76,122.91,122.76,122.81,762
20110601|2011-02-22 03:00,22,122.82,122.82,122.67,122.67,263
20110601|2011-02-22 03:30,22,122.72,122.77,122.72,122.73,346
20110601|2011-02-22 04:00,22,122.75,122.76,122.75,122.75,156
20110601|2011-02-22 04:30,22,122.69,122.75,122.55,122.59,319
20110601|2011-02-22 05:00,22,122.59,122.63,122.59,122.6,105
20110601|2011-02-22 06:00,22,122.59,122.6,122.54,122.54,103
20110601|2011-02-22 06:30,22,122.51,122.53,122.5,122.53,5
20110601|2011-02-22 07:00,22,122.58,122.58,122.58,122.58,1
20110601|2011-02-22 07:30,22,122.56,122.56,122.5,122.5,61
20110601|2011-02-22 08:00,22,122.5,122.55,122.5,122.55,146
20110601|2011-02-22 08:30,22,122.55,122.61,122.53,122.58,16
20110601|2011-02-22 09:00,22,122.57,122.57,122.51,122.51,59
20110601|2011-02-22 09:30,22,122.64,122.71,122.63,122.65,111
20110601|2011-02-22 10:00,22,122.73,122.75,122.7,122.74,17
20110601|2011-02-22 10:30,22,122.7,122.72,122.7,122.72,25
20110601|2011-02-22 11:30,22,122.78,122.78,122.78,122.78,6
20110601|2011-02-22 12:00,22,122.7,122.8,122.69,122.8,222
20110601|2011-02-22 12:30,22,122.77,122.8,122.77,122.77,3
20110601|2011-02-22 14:30,22,122.77,122.8,122.73,122.73,277
20110601|2011-02-23 01:00,23,122.75,122.75,122.71,122.71,94
20110601|2011-02-23 01:30,23,122.68,122.68,122.65,122.65,65
20110601|2011-02-23 02:00,23,122.65,122.67,122.6,122.6,9
20110601|2011-02-23 02:30,23,122.64,122.64,122.64,122.64,100
20110601|2011-02-23 03:00,23,122.6,122.61,122.58,122.59,16
20110601|2011-02-23 03:30,23,122.56,122.67,122.56,122.67,9
20110601|2011-02-23 04:00,23,122.7,122.77,122.7,122.77,83
20110601|2011-02-23 04:30,23,122.74,122.74,122.7,122.7,2
20110601|2011-02-23 05:00,23,122.73,122.74,122.71,122.71,36
20110601|2011-02-23 05:30,23,122.73,122.73,122.64,122.64,26
20110601|2011-02-23 06:30,23,122.61,122.61,122.56,122.61,5
20110601|2011-02-23 07:00,23,122.62,122.71,122.62,122.71,17
20110601|2011-02-23 07:30,23,122.72,122.72,122.67,122.67,30
20110601|2011-02-23 08:00,23,122.8,122.87,122.8,122.87,14
20110601|2011-02-23 08:30,23,122.83,122.89,122.8,122.87,91
20110601|2011-02-23 09:00,23,122.85,123,122.85,122.88,76
20110601|2011-02-23 09:30,23,122.9,122.92,122.9,122.9,73
20110601|2011-02-23 10:00,23,122.84,122.85,122.78,122.84,16
20110601|2011-02-23 10:30,23,122.85,122.85,122.85,122.85,15
20110601|2011-02-23 11:00,23,122.92,122.96,122.92,122.96,11
20110601|2011-02-23 11:30,23,122.91,122.92,122.91,122.91,5
20110601|2011-02-23 12:00,23,122.95,122.95,122.95,122.95,1
20110601|2011-02-23 12:30,23,122.79,122.79,122.79,122.79,1
20110601|2011-02-23 13:00,23,122.75,122.75,122.7,122.7,3
20110601|2011-02-23 13:30,23,122.77,122.77,122.73,122.73,4
20110601|2011-02-23 14:00,23,122.7,122.7,122.7,122.7,39
20110601|2011-02-23 14:30,23,122.71,122.73,122.71,122.73,42
20110601|2011-02-24 01:00,24,122.84,122.84,122.78,122.83,82
20110601|2011-02-24 01:30,24,122.89,123.1,122.89,123.1,289
20110601|2011-02-24 02:00,24,123.11,123.13,123.04,123.06,139
20110601|2011-02-24 02:30,24,123.04,123.04,123.02,123.02,7
20110601|2011-02-24 03:00,24,122.97,122.98,122.94,122.98,33
20110601|2011-02-24 03:30,24,123,123.05,122.98,122.98,57
20110601|2011-02-24 04:00,24,122.95,122.95,122.88,122.88,83
20110601|2011-02-24 04:30,24,122.95,122.98,122.93,122.98,13
20110601|2011-02-24 05:00,24,123.03,123.07,123.02,123.05,74
20110601|2011-02-24 05:30,24,123.02,123.09,123.02,123.09,34
20110601|2011-02-24 06:00,24,123.06,123.08,123.06,123.07,279
20110601|2011-02-24 06:30,24,123.05,123.1,123.05,123.07,39
20110601|2011-02-24 07:30,24,123.04,123.04,122.94,122.94,30
20110601|2011-02-24 08:00,24,122.94,122.94,122.8,122.86,78
20110601|2011-02-24 08:30,24,122.91,122.91,122.84,122.84,110
20110601|2011-02-24 09:00,24,122.88,122.88,122.85,122.87,818
20110601|2011-02-24 09:30,24,122.78,122.99,122.77,122.95,26
20110601|2011-02-24 10:00,24,122.92,123,122.92,122.98,320
20110601|2011-02-24 10:30,24,122.95,123,122.95,123,125
20110601|2011-02-24 11:00,24,122.96,122.96,122.94,122.94,60
20110601|2011-02-24 12:00,24,122.96,122.97,122.96,122.97,2
20110601|2011-02-24 12:30,24,122.93,122.97,122.93,122.95,12
20110601|2011-02-24 13:30,24,122.85,122.85,122.85,122.85,11
20110601|2011-02-24 14:30,24,122.84,122.84,122.84,122.84,1
20110601|2011-02-25 01:00,25,122.86,122.89,122.81,122.89,110
20110601|2011-02-25 01:30,25,122.86,122.88,122.86,122.86,41
20110601|2011-02-25 02:00,25,122.81,122.81,122.74,122.74,151
20110601|2011-02-25 02:30,25,122.75,122.78,122.61,122.64,1426
20110601|2011-02-25 03:00,25,122.62,122.62,122.55,122.61,235
20110601|2011-02-25 03:30,25,122.64,122.69,122.6,122.68,620
20110601|2011-02-25 04:00,25,122.65,122.65,122.63,122.64,146
20110601|2011-02-25 04:30,25,122.66,122.72,122.66,122.7,90
20110601|2011-02-25 05:00,25,122.73,122.73,122.69,122.69,52
20110601|2011-02-25 05:30,25,122.7,122.7,122.64,122.64,29
20110601|2011-02-25 06:00,25,122.64,122.66,122.63,122.66,115
20110601|2011-02-25 06:30,25,122.64,122.76,122.64,122.74,384
20110601|2011-02-25 07:00,25,122.72,122.72,122.68,122.68,71
20110601|2011-02-25 07:30,25,122.72,122.72,122.69,122.72,63
20110601|2011-02-25 08:00,25,122.74,122.76,122.73,122.73,158
20110601|2011-02-25 08:30,25,122.72,122.72,122.72,122.72,22
20110601|2011-02-25 09:30,25,122.7,122.74,122.7,122.74,41
20110601|2011-02-25 10:00,25,122.77,122.89,122.77,122.85,56
20110601|2011-02-25 10:30,25,122.86,122.86,122.85,122.85,3
20110601|2011-02-25 11:30,25,122.8,122.8,122.79,122.79,12
20110601|2011-02-25 14:00,25,122.82,122.82,122.81,122.81,2
20110601|2011-02-25 14:30,25,122.86,122.93,122.86,122.93,276
20110601|2011-02-28 01:00,28,122.95,122.96,122.86,122.86,174
20110601|2011-02-28 01:30,28,122.87,122.96,122.86,122.92,921
20110601|2011-02-28 02:00,28,122.93,123.02,122.89,122.99,236
20110601|2011-02-28 02:30,28,123.02,123.07,122.99,123,97
20110601|2011-02-28 03:00,28,122.94,122.94,122.88,122.9,593
20110601|2011-02-28 03:30,28,122.9,123,122.89,123,169
20110601|2011-02-28 04:00,28,122.97,123,122.9,122.9,371
20110601|2011-02-28 04:30,28,122.9,122.9,122.83,122.83,118
20110601|2011-02-28 05:00,28,122.84,122.86,122.76,122.78,1375
20110601|2011-02-28 05:30,28,122.75,122.79,122.75,122.77,513
20110601|2011-02-28 06:00,28,122.78,122.78,122.63,122.63,379
20110601|2011-02-28 06:30,28,122.63,122.66,122.57,122.58,2873
20110601|2011-02-28 07:00,28,122.6,122.62,122.52,122.61,2868
20110601|2011-02-28 07:30,28,122.6,122.71,122.59,122.65,1750
20110601|2011-02-28 08:00,28,122.64,122.72,122.63,122.65,1387
20110601|2011-02-28 08:30,28,122.66,122.69,122.58,122.64,790
20110601|2011-02-28 09:00,28,122.66,122.68,122.6,122.65,2298
20110601|2011-02-28 09:30,28,122.63,122.69,122.62,122.65,132
20110601|2011-02-28 10:00,28,122.63,122.71,122.63,122.65,1608
20110601|2011-02-28 10:30,28,122.66,122.68,122.66,122.67,675
20110601|2011-02-28 11:00,28,122.68,122.68,122.67,122.67,146
20110601|2011-02-28 11:30,28,122.67,122.7,122.67,122.67,65
20110601|2011-02-28 12:00,28,122.71,122.71,122.68,122.7,9
20110601|2011-02-28 12:30,28,122.71,122.77,122.71,122.77,26
20110601|2011-02-28 13:30,28,122.75,122.75,122.75,122.75,2
20110601|2011-02-28 14:00,28,122.76,122.76,122.76,122.76,2
20110601|2011-02-28 14:30,28,122.75,122.75,122.72,122.75,5
20110601|2011-03-01 01:00,1,122.68,122.68,122.54,122.61,2424
20110601|2011-03-01 01:30,1,122.63,122.63,122.49,122.49,677
20110601|2011-03-01 02:00,1,122.48,122.55,122.48,122.52,1138
20110601|2011-03-01 02:30,1,122.5,122.52,122.43,122.43,1797
20110601|2011-03-01 03:00,1,122.43,122.51,122.38,122.49,3018
20110601|2011-03-01 03:30,1,122.49,122.51,122.46,122.47,1060
20110601|2011-03-01 04:00,1,122.48,122.5,122.39,122.41,2424
20110601|2011-03-01 04:30,1,122.41,122.5,122.4,122.49,1105
20110601|2011-03-01 05:00,1,122.48,122.52,122.44,122.51,1589
20110601|2011-03-01 05:30,1,122.5,122.6,122.45,122.59,1764
20110601|2011-03-01 06:00,1,122.59,122.85,122.59,122.81,2367
20110601|2011-03-01 06:30,1,122.81,122.87,122.71,122.71,2763
20110601|2011-03-01 07:00,1,122.7,122.77,122.68,122.69,3398
20110601|2011-03-01 07:30,1,122.7,122.75,122.58,122.58,1700
20110601|2011-03-01 08:00,1,122.58,122.67,122.34,122.44,5518
20110601|2011-03-01 08:30,1,122.43,122.57,122.43,122.47,2569
20110601|2011-03-01 09:00,1,122.48,122.74,122.38,122.74,4645
20110601|2011-03-01 09:30,1,122.74,122.74,122.55,122.58,3976
20110601|2011-03-01 10:00,1,122.57,122.66,122.54,122.66,2145
20110601|2011-03-01 10:30,1,122.66,122.71,122.64,122.66,567
20110601|2011-03-01 11:00,1,122.65,122.65,122.59,122.64,474
20110601|2011-03-01 11:30,1,122.61,122.69,122.61,122.63,305
20110601|2011-03-01 12:00,1,122.66,122.73,122.65,122.71,191
20110601|2011-03-01 12:30,1,122.71,122.71,122.67,122.67,69
20110601|2011-03-01 13:00,1,122.68,122.79,122.68,122.79,762
20110601|2011-03-01 13:30,1,122.79,122.8,122.76,122.78,407
20110601|2011-03-01 14:00,1,122.79,122.8,122.79,122.8,34
20110601|2011-03-01 14:30,1,122.8,122.83,122.79,122.83,110
20110601|2011-03-02 01:00,2,122.93,123.02,122.91,122.94,2239
20110601|2011-03-02 01:30,2,122.93,122.93,122.85,122.87,961
20110601|2011-03-02 02:00,2,122.88,123.04,122.87,122.98,2708
20110601|2011-03-02 02:30,2,123,123.01,122.83,122.84,3950
20110601|2011-03-02 03:00,2,122.85,122.89,122.85,122.87,1115
20110601|2011-03-02 03:30,2,122.87,122.89,122.8,122.82,5183
20110601|2011-03-02 04:00,2,122.82,122.82,122.76,122.79,8250
20110601|2011-03-02 04:30,2,122.78,122.78,122.68,122.71,2445
20110601|2011-03-02 05:00,2,122.72,122.75,122.7,122.71,953
20110601|2011-03-02 05:30,2,122.72,122.73,122.64,122.64,1960
20110601|2011-03-02 06:00,2,122.65,122.67,122.62,122.63,2745
20110601|2011-03-02 06:30,2,122.64,122.71,122.64,122.68,2012
20110601|2011-03-02 07:00,2,122.68,122.69,122.62,122.69,2729
20110601|2011-03-02 07:30,2,122.7,122.75,122.61,122.61,3556
20110601|2011-03-02 08:00,2,122.6,122.6,122.45,122.53,5155
20110601|2011-03-02 08:30,2,122.53,122.59,122.52,122.58,1348
20110601|2011-03-02 09:00,2,122.58,122.59,122.55,122.58,966
20110601|2011-03-02 09:30,2,122.58,122.58,122.45,122.52,2919
20110601|2011-03-02 10:00,2,122.52,122.53,122.39,122.45,4577
20110601|2011-03-02 10:30,2,122.44,122.56,122.44,122.54,3169
20110601|2011-03-02 11:00,2,122.54,122.56,122.47,122.5,3364
20110601|2011-03-02 11:30,2,122.5,122.53,122.48,122.53,1029
20110601|2011-03-02 12:00,2,122.53,122.53,122.48,122.48,275
20110601|2011-03-02 12:30,2,122.48,122.49,122.46,122.46,33
20110601|2011-03-02 13:00,2,122.46,122.47,122.33,122.35,590
20110601|2011-03-02 13:30,2,122.35,122.38,122.34,122.38,29
20110601|2011-03-02 14:00,2,122.35,122.35,122.3,122.34,265
20110601|2011-03-02 14:30,2,122.33,122.33,122.25,122.26,323
20110601|2011-03-03 01:00,3,122.22,122.22,122.02,122.13,5818
20110601|2011-03-03 01:30,3,122.15,122.19,122.1,122.14,3124
20110601|2011-03-03 02:00,3,122.15,122.22,122.12,122.21,5574
20110601|2011-03-03 02:30,3,122.2,122.23,122.15,122.17,4657
20110601|2011-03-03 03:00,3,122.17,122.18,122.11,122.16,7806
20110601|2011-03-03 03:30,3,122.15,122.22,122.09,122.19,10771
20110601|2011-03-03 04:00,3,122.2,122.21,122.05,122.09,6175
20110601|2011-03-03 04:30,3,122.08,122.15,122.06,122.14,3069
20110601|2011-03-03 05:00,3,122.15,122.2,122.12,122.13,3710
20110601|2011-03-03 05:30,3,122.13,122.15,122.1,122.14,3421
20110601|2011-03-03 06:00,3,122.14,122.17,122.11,122.13,4726
20110601|2011-03-03 06:30,3,122.13,122.18,122.12,122.16,2447
20110601|2011-03-03 07:00,3,122.17,122.17,122.1,122.12,5117
20110601|2011-03-03 07:30,3,122.11,122.11,121.49,121.75,32217
20110601|2011-03-03 08:00,3,121.73,121.76,121.5,121.69,19891
20110601|2011-03-03 08:30,3,121.68,121.68,121.42,121.52,15643
20110601|2011-03-03 09:00,3,121.53,121.61,121.46,121.51,8291
20110601|2011-03-03 09:30,3,121.51,121.56,121.4,121.46,13200
20110601|2011-03-03 10:00,3,121.45,121.48,121.28,121.35,15798
20110601|2011-03-03 10:30,3,121.35,121.35,121.25,121.27,6559
20110601|2011-03-03 11:00,3,121.28,121.34,121.26,121.3,2375
20110601|2011-03-03 11:30,3,121.29,121.35,121.28,121.32,1352
20110601|2011-03-03 12:00,3,121.31,121.34,121.3,121.32,501
20110601|2011-03-03 12:30,3,121.32,121.34,121.32,121.33,789
20110601|2011-03-03 13:00,3,121.35,121.35,121.32,121.34,383
20110601|2011-03-03 13:30,3,121.34,121.35,121.31,121.33,159
20110601|2011-03-03 14:00,3,121.32,121.32,121.27,121.27,655
20110601|2011-03-03 14:30,3,121.29,121.31,121.27,121.31,153
20110601|2011-03-04 01:00,4,121.17,121.33,121.16,121.32,9815
20110601|2011-03-04 01:30,4,121.33,121.39,121.27,121.36,6270
20110601|2011-03-04 02:00,4,121.37,121.42,121.34,121.38,8901
20110601|2011-03-04 02:30,4,121.38,121.44,121.35,121.44,10242
20110601|2011-03-04 03:00,4,121.44,121.44,121.33,121.41,7178
20110601|2011-03-04 03:30,4,121.41,121.49,121.4,121.47,9147
20110601|2011-03-04 04:00,4,121.47,121.47,121.36,121.39,7560
20110601|2011-03-04 04:30,4,121.39,121.39,121.34,121.37,6434
20110601|2011-03-04 05:00,4,121.37,121.39,121.29,121.33,10733
20110601|2011-03-04 05:30,4,121.32,121.35,121.3,121.32,5018
20110601|2011-03-04 06:00,4,121.32,121.34,121.27,121.29,4657
20110601|2011-03-04 06:30,4,121.29,121.39,121.29,121.33,8772
20110601|2011-03-04 07:00,4,121.32,121.33,121.25,121.27,11976
20110601|2011-03-04 07:30,4,121.29,121.43,121.12,121.33,28270
20110601|2011-03-04 08:00,4,121.33,121.48,121.3,121.48,10626
20110601|2011-03-04 08:30,4,121.48,121.7,121.4,121.64,32880
20110601|2011-03-04 09:00,4,121.64,121.79,121.62,121.7,19592
20110601|2011-03-04 09:30,4,121.71,121.75,121.66,121.75,10009
20110601|2011-03-04 10:00,4,121.74,121.83,121.69,121.71,20425
20110601|2011-03-04 10:30,4,121.72,121.8,121.67,121.79,6930
20110601|2011-03-04 11:00,4,121.79,121.85,121.77,121.81,3290
20110601|2011-03-04 11:30,4,121.81,121.85,121.74,121.76,2375
20110601|2011-03-04 12:00,4,121.75,121.8,121.75,121.79,459
20110601|2011-03-04 12:30,4,121.8,121.9,121.78,121.87,1956
20110601|2011-03-04 13:00,4,121.88,121.89,121.86,121.88,366
20110601|2011-03-04 13:30,4,121.88,121.93,121.86,121.88,1358
20110601|2011-03-04 14:00,4,121.86,121.92,121.85,121.92,430
20110601|2011-03-04 14:30,4,121.92,121.93,121.9,121.91,502
20110601|2011-03-07 01:00,7,121.89,121.92,121.76,121.76,17261
20110601|2011-03-07 01:30,7,121.76,121.83,121.71,121.78,19380
20110601|2011-03-07 02:00,7,121.78,121.83,121.72,121.79,20590
20110601|2011-03-07 02:30,7,121.78,121.87,121.76,121.76,31018
20110601|2011-03-07 03:00,7,121.76,121.79,121.66,121.68,32306
20110601|2011-03-07 03:30,7,121.67,121.67,121.48,121.49,56509
20110601|2011-03-07 04:00,7,121.49,121.54,121.47,121.52,29880
20110601|2011-03-07 04:30,7,121.51,121.65,121.51,121.57,22384
20110601|2011-03-07 05:00,7,121.57,121.62,121.53,121.55,18189
20110601|2011-03-07 05:30,7,121.55,121.55,121.46,121.48,19771
20110601|2011-03-07 06:00,7,121.47,121.5,121.45,121.48,20957
20110601|2011-03-07 06:30,7,121.48,121.49,121.41,121.46,21277
20110601|2011-03-07 07:00,7,121.46,121.5,121.32,121.36,31226
20110601|2011-03-07 07:30,7,121.35,121.44,121.33,121.43,24588
20110601|2011-03-07 08:00,7,121.43,121.46,121.35,121.44,25242
20110601|2011-03-07 08:30,7,121.44,121.47,121.37,121.39,27343
20110601|2011-03-07 09:00,7,121.39,121.5,121.38,121.48,32617
20110601|2011-03-07 09:30,7,121.48,121.66,121.47,121.6,47752
20110601|2011-03-07 10:00,7,121.6,121.67,121.59,121.65,33669
20110601|2011-03-07 10:30,7,121.65,121.79,121.64,121.78,28663
20110601|2011-03-07 11:00,7,121.79,121.82,121.76,121.8,13159
20110601|2011-03-07 11:30,7,121.8,121.83,121.76,121.8,6636
20110601|2011-03-07 12:00,7,121.8,121.82,121.78,121.8,2419
20110601|2011-03-07 12:30,7,121.81,121.81,121.75,121.75,810
20110601|2011-03-07 13:00,7,121.75,121.77,121.73,121.74,547
20110601|2011-03-07 13:30,7,121.75,121.76,121.7,121.75,919
20110601|2011-03-07 14:00,7,121.74,121.75,121.71,121.71,363
20110601|2011-03-07 14:30,7,121.72,121.72,121.66,121.71,759
20110601|2011-03-08 01:00,8,121.64,121.65,121.54,121.55,21965
20110601|2011-03-08 01:30,8,121.55,121.65,121.54,121.64,11927
20110601|2011-03-08 02:00,8,121.64,121.69,121.57,121.65,27603
20110601|2011-03-08 02:30,8,121.65,121.77,121.6,121.61,38270
20110601|2011-03-08 03:00,8,121.61,121.64,121.53,121.6,33139
20110601|2011-03-08 03:30,8,121.6,121.68,121.56,121.67,27782
20110601|2011-03-08 04:00,8,121.67,121.73,121.64,121.66,27656
20110601|2011-03-08 04:30,8,121.66,121.71,121.63,121.65,18191
20110601|2011-03-08 05:00,8,121.65,121.67,121.61,121.65,16072
20110601|2011-03-08 05:30,8,121.65,121.66,121.58,121.64,23153
20110601|2011-03-08 06:00,8,121.64,121.67,121.59,121.67,18575
20110601|2011-03-08 06:30,8,121.67,121.82,121.66,121.81,38432
20110601|2011-03-08 07:00,8,121.82,121.87,121.73,121.83,60220
20110601|2011-03-08 07:30,8,121.82,121.88,121.77,121.82,31025
20110601|2011-03-08 08:00,8,121.82,121.84,121.71,121.75,32878
20110601|2011-03-08 08:30,8,121.76,121.79,121.67,121.71,59969
20110601|2011-03-08 09:00,8,121.7,121.72,121.53,121.54,57373
20110601|2011-03-08 09:30,8,121.54,121.63,121.52,121.59,39974
20110601|2011-03-08 10:00,8,121.6,121.6,121.42,121.49,46615
20110601|2011-03-08 10:30,8,121.49,121.51,121.44,121.45,19482
20110601|2011-03-08 11:00,8,121.45,121.5,121.45,121.46,6837
20110601|2011-03-08 11:30,8,121.46,121.46,121.41,121.45,7093
20110601|2011-03-08 12:00,8,121.44,121.51,121.44,121.49,2738
20110601|2011-03-08 12:30,8,121.49,121.5,121.43,121.47,849
20110601|2011-03-08 13:00,8,121.47,121.5,121.47,121.49,366
20110601|2011-03-08 13:30,8,121.48,121.5,121.46,121.47,494
20110601|2011-03-08 14:00,8,121.46,121.47,121.45,121.47,124
20110601|2011-03-08 14:30,8,121.48,121.48,121.43,121.44,1032
20110601|2011-03-09 01:00,9,121.45,121.51,121.42,121.49,11296
20110601|2011-03-09 01:30,9,121.49,121.55,121.43,121.47,14305
20110601|2011-03-09 02:00,9,121.47,121.69,121.46,121.61,53648
20110601|2011-03-09 02:30,9,121.61,121.73,121.58,121.73,44686
20110601|2011-03-09 03:00,9,121.72,121.73,121.59,121.62,37476
20110601|2011-03-09 03:30,9,121.62,121.69,121.6,121.65,26385
20110601|2011-03-09 04:00,9,121.65,121.74,121.63,121.68,30591
20110601|2011-03-09 04:30,9,121.67,121.69,121.57,121.59,40582
20110601|2011-03-09 05:00,9,121.58,121.64,121.49,121.52,43603
20110601|2011-03-09 05:30,9,121.51,121.59,121.48,121.58,18060
20110601|2011-03-09 06:00,9,121.57,121.66,121.54,121.63,19493
20110601|2011-03-09 06:30,9,121.63,121.68,121.59,121.64,21974
20110601|2011-03-09 07:00,9,121.64,121.67,121.58,121.65,19139
20110601|2011-03-09 07:30,9,121.65,121.7,121.64,121.64,19589
20110601|2011-03-09 08:00,9,121.65,121.66,121.59,121.65,23325
20110601|2011-03-09 08:30,9,121.64,121.69,121.58,121.61,45303
20110601|2011-03-09 09:00,9,121.6,121.64,121.52,121.57,39387
20110601|2011-03-09 09:30,9,121.56,121.66,121.55,121.63,34482
20110601|2011-03-09 10:00,9,121.63,121.65,121.54,121.55,32110
20110601|2011-03-09 10:30,9,121.56,121.57,121.53,121.55,15377
20110601|2011-03-09 11:00,9,121.55,121.57,121.5,121.55,19426
20110601|2011-03-09 11:30,9,121.54,121.57,121.52,121.55,7841
20110601|2011-03-09 12:00,9,121.55,121.66,121.54,121.65,11432
20110601|2011-03-09 12:30,9,121.65,121.76,121.65,121.74,9421
20110601|2011-03-09 13:00,9,121.72,121.74,121.7,121.74,1694
20110601|2011-03-09 13:30,9,121.74,121.74,121.71,121.71,618
20110601|2011-03-09 14:00,9,121.7,121.7,121.69,121.7,190
20110601|2011-03-09 14:30,9,121.7,121.74,121.67,121.67,1077
20110601|2011-03-10 01:00,10,121.81,122.26,121.73,122.07,77390
20110601|2011-03-10 01:30,10,122.07,122.19,122.04,122.12,35460
20110601|2011-03-10 02:00,10,122.11,122.14,121.99,122.03,57026
20110601|2011-03-10 02:30,10,122.02,122.03,121.91,121.94,45744
20110601|2011-03-10 03:00,10,121.95,122.05,121.94,121.98,45693
20110601|2011-03-10 03:30,10,121.98,121.99,121.92,121.94,28111
20110601|2011-03-10 04:00,10,121.93,121.97,121.93,121.97,17912
20110601|2011-03-10 04:30,10,121.97,121.98,121.82,121.84,47176
20110601|2011-03-10 05:00,10,121.83,121.88,121.81,121.87,28120
20110601|2011-03-10 05:30,10,121.86,121.91,121.83,121.84,17588
20110601|2011-03-10 06:00,10,121.84,121.92,121.84,121.89,21203
20110601|2011-03-10 06:30,10,121.89,121.9,121.76,121.78,29460
20110601|2011-03-10 07:00,10,121.79,121.88,121.78,121.83,29441
20110601|2011-03-10 07:30,10,121.83,121.99,121.79,121.94,67567
20110601|2011-03-10 08:00,10,121.95,121.96,121.89,121.92,31379
20110601|2011-03-10 08:30,10,121.92,122.07,121.91,122.02,87782
20110601|2011-03-10 09:00,10,122.03,122.11,122.01,122.06,65879
20110601|2011-03-10 09:30,10,122.05,122.1,121.97,122.01,41690
20110601|2011-03-10 10:00,10,122.01,122.12,121.97,122.03,84602
20110601|2011-03-10 10:30,10,122.03,122.04,121.93,121.96,19487
20110601|2011-03-10 11:00,10,121.96,122.02,121.94,122.01,6340
20110601|2011-03-10 11:30,10,122.01,122.02,121.96,121.97,7672
20110601|2011-03-10 12:00,10,121.97,122.06,121.95,122.04,9870
20110601|2011-03-10 12:30,10,122.03,122.14,122.02,122.09,11777
20110601|2011-03-10 13:00,10,122.08,122.13,122.06,122.11,1633
20110601|2011-03-10 13:30,10,122.12,122.14,122.1,122.13,995
20110601|2011-03-10 14:00,10,122.13,122.22,122.13,122.19,3367
20110601|2011-03-10 14:30,10,122.18,122.21,122.14,122.17,1151
20110601|2011-03-11 01:00,11,122.23,122.63,122.22,122.49,70883
20110601|2011-03-11 01:30,11,122.5,122.57,122.39,122.44,36629
20110601|2011-03-11 02:00,11,122.44,122.48,122.31,122.33,51479
20110601|2011-03-11 02:30,11,122.33,122.36,122.23,122.3,51399
20110601|2011-03-11 03:00,11,122.3,122.34,122.26,122.32,32361
20110601|2011-03-11 03:30,11,122.33,122.48,122.31,122.44,49910
20110601|2011-03-11 04:00,11,122.43,122.58,122.4,122.57,67389
20110601|2011-03-11 04:30,11,122.57,122.6,122.45,122.45,63185
20110601|2011-03-11 05:00,11,122.45,122.5,122.38,122.43,42783
20110601|2011-03-11 05:30,11,122.43,122.5,122.42,122.47,24523
20110601|2011-03-11 06:00,11,122.48,122.52,122.38,122.4,27885
20110601|2011-03-11 06:30,11,122.4,122.45,122.32,122.35,35260
20110601|2011-03-11 07:00,11,122.36,122.39,122.29,122.33,25000
20110601|2011-03-11 07:30,11,122.34,122.4,122.29,122.34,60508
20110601|2011-03-11 08:00,11,122.34,122.42,122.31,122.37,28497
20110601|2011-03-11 08:30,11,122.36,122.38,122.25,122.31,58708
20110601|2011-03-11 09:00,11,122.31,122.36,122.27,122.32,48757
20110601|2011-03-11 09:30,11,122.32,122.36,122.27,122.3,36720
20110601|2011-03-11 10:00,11,122.31,122.43,122.25,122.36,41728
20110601|2011-03-11 10:30,11,122.37,122.39,122.28,122.29,22448
20110601|2011-03-11 11:00,11,122.29,122.31,122.26,122.27,8043
20110601|2011-03-11 11:30,11,122.28,122.29,122.18,122.23,8999
20110601|2011-03-11 12:00,11,122.23,122.3,122.21,122.27,1862
20110601|2011-03-11 12:30,11,122.26,122.29,122.25,122.29,359
20110601|2011-03-11 13:00,11,122.28,122.31,122.26,122.28,357
20110601|2011-03-11 13:30,11,122.28,122.29,122.26,122.27,315
20110601|2011-03-11 14:00,11,122.26,122.28,122.24,122.26,214
20110601|2011-03-11 14:30,11,122.26,122.3,122.25,122.3,466
20110601|2011-03-14 02:00,14,122.39,122.47,122.29,122.47,28781
20110601|2011-03-14 02:30,14,122.47,122.53,122.34,122.37,33146
20110601|2011-03-14 03:00,14,122.38,122.44,122.34,122.38,40179
20110601|2011-03-14 03:30,14,122.37,122.39,122.25,122.27,35471
20110601|2011-03-14 04:00,14,122.27,122.27,121.78,121.87,153999
20110601|2011-03-14 04:30,14,121.88,121.97,121.85,121.96,50104
20110601|2011-03-14 05:00,14,121.96,121.98,121.7,121.78,62261
20110601|2011-03-14 05:30,14,121.78,121.85,121.72,121.81,38731
20110601|2011-03-14 06:00,14,121.82,121.95,121.81,121.89,32298
20110601|2011-03-14 06:30,14,121.89,121.91,121.83,121.91,18625
20110601|2011-03-14 07:00,14,121.91,122.06,121.9,122.06,49023
20110601|2011-03-14 07:30,14,122.06,122.08,121.97,121.98,35729
20110601|2011-03-14 08:00,14,121.98,122.11,121.97,122.09,29810
20110601|2011-03-14 08:30,14,122.09,122.15,122.04,122.11,50204
20110601|2011-03-14 09:00,14,122.11,122.22,122.09,122.18,47523
20110601|2011-03-14 09:30,14,122.18,122.35,122.18,122.26,71820
20110601|2011-03-14 10:00,14,122.25,122.32,122.21,122.22,46072
20110601|2011-03-14 10:30,14,122.22,122.24,122.08,122.14,45076
20110601|2011-03-14 11:00,14,122.13,122.22,122.13,122.21,30368
20110601|2011-03-14 11:30,14,122.21,122.25,122.19,122.19,14712
20110601|2011-03-14 12:00,14,122.19,122.2,122.17,122.18,9633
20110601|2011-03-14 12:30,14,122.18,122.21,122.16,122.19,3700
20110601|2011-03-14 13:00,14,122.18,122.19,122.15,122.16,2570
20110601|2011-03-14 13:30,14,122.17,122.18,122.15,122.18,1344
20110601|2011-03-14 14:00,14,122.18,122.19,122.16,122.16,593
20110601|2011-03-14 14:30,14,122.17,122.17,122.11,122.12,1607
20110601|2011-03-14 15:00,14,122.13,122.15,122.12,122.14,1397
20110601|2011-03-14 15:30,14,122.14,122.19,122.14,122.19,1430
20110601|2011-03-15 02:00,15,122.88,123.69,122.88,123.16,88899
20110601|2011-03-15 02:30,15,123.16,123.24,123.05,123.15,48905
20110601|2011-03-15 03:00,15,123.15,123.18,122.87,122.93,88275
20110601|2011-03-15 03:30,15,122.93,123.04,122.82,123.03,80931
20110601|2011-03-15 04:00,15,123.04,123.6,123.02,123.47,144496
20110601|2011-03-15 04:30,15,123.47,123.55,123.22,123.29,107214
20110601|2011-03-15 05:00,15,123.29,123.39,123.19,123.37,67199
20110601|2011-03-15 05:30,15,123.36,123.46,123.25,123.31,62997
20110601|2011-03-15 06:00,15,123.31,123.33,123.23,123.25,40154
20110601|2011-03-15 06:30,15,123.25,123.44,123.19,123.35,40902
20110601|2011-03-15 07:00,15,123.35,123.45,123.31,123.36,43195
20110601|2011-03-15 07:30,15,123.36,123.45,123.35,123.36,48511
20110601|2011-03-15 08:00,15,123.36,123.42,123.3,123.39,31838
20110601|2011-03-15 08:30,15,123.38,123.47,123.33,123.36,68689
20110601|2011-03-15 09:00,15,123.36,123.37,123.24,123.26,53813
20110601|2011-03-15 09:30,15,123.26,123.29,123.07,123.13,77862
20110601|2011-03-15 10:00,15,123.13,123.19,123.11,123.12,39219
20110601|2011-03-15 10:30,15,123.13,123.15,122.98,123.02,47413
20110601|2011-03-15 11:00,15,123.03,123.14,122.95,123.08,42525
20110601|2011-03-15 11:30,15,123.09,123.18,123.08,123.12,21442
20110601|2011-03-15 12:00,15,123.12,123.18,123.12,123.16,7461
20110601|2011-03-15 12:30,15,123.17,123.22,123.14,123.17,5641
20110601|2011-03-15 13:00,15,123.17,123.2,123.05,123.07,4992
20110601|2011-03-15 13:30,15,123.07,123.09,122.92,122.96,8947
20110601|2011-03-15 14:00,15,122.96,123.01,122.85,122.87,4161
20110601|2011-03-15 14:30,15,122.87,122.89,122.83,122.87,2004
20110601|2011-03-15 15:00,15,122.87,122.91,122.87,122.89,1153
20110601|2011-03-15 15:30,15,122.9,122.92,122.87,122.9,1937
20110601|2011-03-16 02:00,16,122.83,122.83,122.66,122.81,36118
20110601|2011-03-16 02:30,16,122.81,122.91,122.72,122.8,33048
20110601|2011-03-16 03:00,16,122.81,122.97,122.76,122.93,48717
20110601|2011-03-16 03:30,16,122.92,122.99,122.87,122.93,36226
20110601|2011-03-16 04:00,16,122.93,123.13,122.92,123.09,55494
20110601|2011-03-16 04:30,16,123.09,123.12,123.01,123.08,43444
20110601|2011-03-16 05:00,16,123.08,123.27,123.07,123.23,68964
20110601|2011-03-16 05:30,16,123.24,123.27,123.13,123.16,51597
20110601|2011-03-16 06:00,16,123.17,123.21,123.12,123.17,29494
20110601|2011-03-16 06:30,16,123.17,123.29,123.15,123.21,32889
20110601|2011-03-16 07:00,16,123.2,123.24,123.16,123.19,21842
20110601|2011-03-16 07:30,16,123.19,123.39,123.19,123.28,67960
20110601|2011-03-16 08:00,16,123.28,123.3,123.22,123.27,38384
20110601|2011-03-16 08:30,16,123.27,123.34,123.16,123.2,58748
20110601|2011-03-16 09:00,16,123.2,123.21,123.07,123.15,78106
20110601|2011-03-16 09:30,16,123.15,123.44,123.12,123.43,53824
20110601|2011-03-16 10:00,16,123.43,123.87,123.3,123.45,210960
20110601|2011-03-16 10:30,16,123.45,123.72,123.39,123.61,70501
20110601|2011-03-16 11:00,16,123.61,123.76,123.56,123.66,68287
20110601|2011-03-16 11:30,16,123.65,123.71,123.55,123.61,31530
20110601|2011-03-16 12:00,16,123.6,123.68,123.56,123.57,18950
20110601|2011-03-16 12:30,16,123.58,123.7,123.56,123.68,12830
20110601|2011-03-16 13:00,16,123.68,123.92,123.68,123.84,15011
20110601|2011-03-16 13:30,16,123.83,123.86,123.61,123.68,7302
20110601|2011-03-16 14:00,16,123.67,123.68,123.65,123.68,2674
20110601|2011-03-16 14:30,16,123.68,123.69,123.64,123.67,2859
20110601|2011-03-16 15:00,16,123.67,123.68,123.62,123.68,394
20110601|2011-03-16 15:30,16,123.68,123.73,123.67,123.72,631
20110601|2011-03-17 02:00,17,123.57,123.6,123.4,123.42,32553
20110601|2011-03-17 02:30,17,123.41,123.47,123.35,123.43,34379
20110601|2011-03-17 03:00,17,123.44,123.48,123.28,123.28,48556
20110601|2011-03-17 03:30,17,123.28,123.42,123.28,123.35,45715
20110601|2011-03-17 04:00,17,123.35,123.42,123.31,123.36,49569
20110601|2011-03-17 04:30,17,123.37,123.38,123.17,123.28,93122
20110601|2011-03-17 05:00,17,123.29,123.38,123.23,123.25,49489
20110601|2011-03-17 05:30,17,123.26,123.49,123.26,123.32,74116
20110601|2011-03-17 06:00,17,123.32,123.39,123.3,123.32,30241
20110601|2011-03-17 06:30,17,123.33,123.35,123.13,123.21,53078
20110601|2011-03-17 07:00,17,123.21,123.22,123.09,123.11,49111
20110601|2011-03-17 07:30,17,123.11,123.2,123.05,123.12,66517
20110601|2011-03-17 08:00,17,123.12,123.2,123.08,123.16,38745
20110601|2011-03-17 08:30,17,123.16,123.24,123.13,123.17,46032
20110601|2011-03-17 09:00,17,123.15,123.16,122.97,123.02,67158
20110601|2011-03-17 09:30,17,123.02,123.11,122.95,122.98,55096
20110601|2011-03-17 10:00,17,122.98,122.99,122.79,122.93,80680
20110601|2011-03-17 10:30,17,122.92,122.97,122.85,122.86,58967
20110601|2011-03-17 11:00,17,122.85,122.91,122.72,122.77,57287
20110601|2011-03-17 11:30,17,122.76,122.84,122.74,122.83,17413
20110601|2011-03-17 12:00,17,122.84,122.9,122.79,122.89,9778
20110601|2011-03-17 12:30,17,122.9,123.03,122.9,122.99,11811
20110601|2011-03-17 13:00,17,122.99,123.02,122.93,122.98,7947
20110601|2011-03-17 13:30,17,122.99,123.01,122.94,122.98,2471
20110601|2011-03-17 14:00,17,122.97,123.01,122.97,123.01,471
20110601|2011-03-17 14:30,17,123.01,123.03,122.9,122.93,1079
20110601|2011-03-17 15:00,17,122.93,122.93,122.9,122.91,149
20110601|2011-03-17 15:30,17,122.91,122.97,122.91,122.97,409
20110601|2011-03-18 02:00,18,122.78,122.85,122.7,122.83,16662
20110601|2011-03-18 02:30,18,122.83,122.95,122.82,122.9,16931
20110601|2011-03-18 03:00,18,122.9,122.95,122.78,122.91,42698
20110601|2011-03-18 03:30,18,122.91,123.18,122.88,123.15,57773
20110601|2011-03-18 04:00,18,123.16,123.21,123.08,123.11,52149
20110601|2011-03-18 04:30,18,123.1,123.19,123.08,123.09,31673
20110601|2011-03-18 05:00,18,123.1,123.16,123.05,123.11,36990
20110601|2011-03-18 05:30,18,123.11,123.16,122.98,123.04,37608
20110601|2011-03-18 06:00,18,123.04,123.05,122.9,122.93,33040
20110601|2011-03-18 06:30,18,122.94,123.03,122.88,123.02,31347
20110601|2011-03-18 07:00,18,123.02,123.05,122.9,122.95,36206
20110601|2011-03-18 07:30,18,122.95,122.96,122.63,122.75,87019
20110601|2011-03-18 08:00,18,122.74,122.8,122.53,122.63,68224
20110601|2011-03-18 08:30,18,122.62,122.77,122.61,122.71,52708
20110601|2011-03-18 09:00,18,122.72,122.84,122.72,122.83,47300
20110601|2011-03-18 09:30,18,122.83,122.84,122.65,122.76,43274
20110601|2011-03-18 10:00,18,122.75,122.86,122.69,122.86,28646
20110601|2011-03-18 10:30,18,122.85,122.86,122.67,122.72,33976
20110601|2011-03-18 11:00,18,122.73,122.73,122.59,122.61,51391
20110601|2011-03-18 11:30,18,122.6,122.68,122.58,122.64,16187
20110601|2011-03-18 12:00,18,122.64,122.69,122.58,122.68,8394
20110601|2011-03-18 12:30,18,122.68,122.72,122.66,122.7,4561
20110601|2011-03-18 13:00,18,122.7,122.78,122.69,122.76,3024
20110601|2011-03-18 13:30,18,122.76,122.76,122.69,122.69,610
20110601|2011-03-18 14:00,18,122.68,122.75,122.68,122.74,585
20110601|2011-03-18 14:30,18,122.74,122.74,122.7,122.71,472
20110601|2011-03-18 15:00,18,122.72,122.74,122.7,122.73,324
20110601|2011-03-18 15:30,18,122.74,122.74,122.69,122.7,687
20110601|2011-03-21 02:00,21,122.5,122.53,122.39,122.47,36459
20110601|2011-03-21 02:30,21,122.46,122.55,122.35,122.35,27901
20110601|2011-03-21 03:00,21,122.35,122.52,122.34,122.39,38303
20110601|2011-03-21 03:30,21,122.39,122.42,122.31,122.37,32679
20110601|2011-03-21 04:00,21,122.36,122.47,122.32,122.43,27805
20110601|2011-03-21 04:30,21,122.42,122.5,122.37,122.47,31195
20110601|2011-03-21 05:00,21,122.48,122.48,122.39,122.42,23514
20110601|2011-03-21 05:30,21,122.43,122.45,122.4,122.42,19839
20110601|2011-03-21 06:00,21,122.41,122.42,122.33,122.39,28162
20110601|2011-03-21 06:30,21,122.39,122.42,122.32,122.41,25730
20110601|2011-03-21 07:00,21,122.41,122.43,122.38,122.39,18604
20110601|2011-03-21 07:30,21,122.39,122.48,122.38,122.43,17499
20110601|2011-03-21 08:00,21,122.43,122.46,122.37,122.39,20330
20110601|2011-03-21 08:30,21,122.39,122.39,122.18,122.26,90887
20110601|2011-03-21 09:00,21,122.28,122.3,122.14,122.24,56861
20110601|2011-03-21 09:30,21,122.24,122.27,122.17,122.23,25640
20110601|2011-03-21 10:00,21,122.22,122.23,122.09,122.15,44230
20110601|2011-03-21 10:30,21,122.15,122.21,122.13,122.18,29246
20110601|2011-03-21 11:00,21,122.18,122.26,122.15,122.24,30634
20110601|2011-03-21 11:30,21,122.25,122.29,122.2,122.28,22741
20110601|2011-03-21 12:00,21,122.29,122.37,122.27,122.37,12428
20110601|2011-03-21 12:30,21,122.37,122.37,122.31,122.33,5783
20110601|2011-03-21 13:00,21,122.32,122.33,122.27,122.28,2738
20110601|2011-03-21 13:30,21,122.27,122.28,122.25,122.26,1103
20110601|2011-03-21 14:00,21,122.26,122.27,122.24,122.27,704
20110601|2011-03-21 14:30,21,122.26,122.26,122.24,122.25,183
20110601|2011-03-21 15:00,21,122.25,122.26,122.24,122.25,202
20110601|2011-03-21 15:30,21,122.25,122.26,122.23,122.24,334
20110601|2011-03-22 02:00,22,122.18,122.24,122.06,122.13,25968
20110601|2011-03-22 02:30,22,122.12,122.18,122.08,122.13,15640
20110601|2011-03-22 03:00,22,122.14,122.16,121.91,121.92,71589
20110601|2011-03-22 03:30,22,121.92,121.97,121.83,121.93,61309
20110601|2011-03-22 04:00,22,121.94,121.95,121.87,121.89,33521
20110601|2011-03-22 04:30,22,121.89,121.91,121.79,121.85,55313
20110601|2011-03-22 05:00,22,121.85,121.88,121.81,121.85,35988
20110601|2011-03-22 05:30,22,121.86,121.94,121.83,121.92,39672
20110601|2011-03-22 06:00,22,121.92,121.92,121.85,121.87,18531
20110601|2011-03-22 06:30,22,121.87,121.89,121.82,121.87,21306
20110601|2011-03-22 07:00,22,121.87,121.96,121.86,121.94,23712
20110601|2011-03-22 07:30,22,121.94,122.05,121.93,122.02,46862
20110601|2011-03-22 08:00,22,122.02,122.02,121.89,121.89,39507
20110601|2011-03-22 08:30,22,121.89,122.1,121.86,122.1,71086
20110601|2011-03-22 09:00,22,122.1,122.2,122.06,122.1,58472
20110601|2011-03-22 09:30,22,122.1,122.18,122.04,122.12,52749
20110601|2011-03-22 10:00,22,122.12,122.12,122.04,122.04,28085
20110601|2011-03-22 10:30,22,122.04,122.05,121.91,121.98,49846
20110601|2011-03-22 11:00,22,121.98,122.04,121.96,122.02,34470
20110601|2011-03-22 11:30,22,122.02,122.12,122.01,122.04,19101
20110601|2011-03-22 12:00,22,122.03,122.09,122.03,122.07,7718
20110601|2011-03-22 12:30,22,122.07,122.1,122.05,122.08,4416
20110601|2011-03-22 13:00,22,122.08,122.1,122.05,122.08,3242
20110601|2011-03-22 13:30,22,122.09,122.1,122.08,122.1,590
20110601|2011-03-22 14:00,22,122.1,122.11,122.09,122.1,979
20110601|2011-03-22 14:30,22,122.1,122.11,122.08,122.09,628
20110601|2011-03-22 15:00,22,122.1,122.1,122.08,122.09,190
20110601|2011-03-22 15:30,22,122.09,122.11,122.08,122.11,347
20110601|2011-03-23 02:00,23,122.14,122.23,122.08,122.18,25768
20110601|2011-03-23 02:30,23,122.19,122.34,122.17,122.28,41684
20110601|2011-03-23 03:00,23,122.28,122.28,122.11,122.17,57070
20110601|2011-03-23 03:30,23,122.17,122.23,122.12,122.17,29925
20110601|2011-03-23 04:00,23,122.16,122.25,122.14,122.14,35625
20110601|2011-03-23 04:30,23,122.14,122.2,122.09,122.15,75531
20110601|2011-03-23 05:00,23,122.14,122.18,122.05,122.16,63233
20110601|2011-03-23 05:30,23,122.15,122.23,122.13,122.2,25561
20110601|2011-03-23 06:00,23,122.19,122.31,122.17,122.3,36404
20110601|2011-03-23 06:30,23,122.29,122.36,122.27,122.34,54124
20110601|2011-03-23 07:00,23,122.34,122.4,122.3,122.34,41347
20110601|2011-03-23 07:30,23,122.34,122.46,122.31,122.41,74482
20110601|2011-03-23 08:00,23,122.41,122.44,122.35,122.44,36128
20110601|2011-03-23 08:30,23,122.44,122.56,122.39,122.48,86987
20110601|2011-03-23 09:00,23,122.49,122.55,122.42,122.45,59509
20110601|2011-03-23 09:30,23,122.44,122.48,122.41,122.46,57221
20110601|2011-03-23 10:00,23,122.46,122.46,122.25,122.27,88289
20110601|2011-03-23 10:30,23,122.26,122.34,122.22,122.3,49914
20110601|2011-03-23 11:00,23,122.3,122.33,122.23,122.26,60916
20110601|2011-03-23 11:30,23,122.26,122.31,122.24,122.24,20352
20110601|2011-03-23 12:00,23,122.24,122.34,122.24,122.33,8349
20110601|2011-03-23 12:30,23,122.33,122.42,122.31,122.41,10573
20110601|2011-03-23 13:00,23,122.42,122.45,122.41,122.42,2901
20110601|2011-03-23 13:30,23,122.43,122.43,122.39,122.39,1626
20110601|2011-03-23 14:00,23,122.39,122.41,122.38,122.39,1042
20110601|2011-03-23 14:30,23,122.39,122.42,122.36,122.42,1051
20110601|2011-03-23 15:00,23,122.42,122.45,122.42,122.43,578
20110601|2011-03-23 15:30,23,122.43,122.44,122.41,122.42,558
20110601|2011-03-24 02:00,24,122.48,122.6,122.44,122.57,32655
20110601|2011-03-24 02:30,24,122.57,122.74,122.43,122.48,53417
20110601|2011-03-24 03:00,24,122.47,122.54,122.43,122.54,45444
20110601|2011-03-24 03:30,24,122.54,122.55,122.33,122.37,47195
20110601|2011-03-24 04:00,24,122.36,122.38,122.24,122.32,58900
20110601|2011-03-24 04:30,24,122.33,122.4,122.18,122.23,78503
20110601|2011-03-24 05:00,24,122.22,122.28,122.17,122.21,38780
20110601|2011-03-24 05:30,24,122.2,122.23,122.13,122.16,32467
20110601|2011-03-24 06:00,24,122.16,122.24,122.15,122.22,19933
20110601|2011-03-24 06:30,24,122.22,122.22,122.13,122.15,22322
20110601|2011-03-24 07:00,24,122.15,122.18,122.1,122.15,31412
20110601|2011-03-24 07:30,24,122.14,122.29,122.14,122.26,45559
20110601|2011-03-24 08:00,24,122.26,122.29,122.18,122.19,26284
20110601|2011-03-24 08:30,24,122.19,122.29,122.19,122.26,28390
20110601|2011-03-24 09:00,24,122.26,122.36,122.21,122.34,50372
20110601|2011-03-24 09:30,24,122.35,122.37,122.23,122.24,48311
20110601|2011-03-24 10:00,24,122.24,122.29,122.18,122.29,37019
20110601|2011-03-24 10:30,24,122.29,122.29,122.23,122.24,22507
20110601|2011-03-24 11:00,24,122.24,122.25,122.13,122.15,41514
20110601|2011-03-24 11:30,24,122.15,122.22,122.14,122.2,23687
20110601|2011-03-24 12:00,24,122.21,122.23,122.16,122.17,12345
20110601|2011-03-24 12:30,24,122.16,122.19,122.11,122.13,10876
20110601|2011-03-24 13:00,24,122.13,122.16,122.07,122.08,8181
20110601|2011-03-24 13:30,24,122.07,122.08,122.01,122.04,2980
20110601|2011-03-24 14:00,24,122.05,122.05,122.02,122.03,1713
20110601|2011-03-24 14:30,24,122.03,122.05,122.01,122.02,1170
20110601|2011-03-24 15:00,24,122.03,122.07,122.02,122.05,469
20110601|2011-03-24 15:30,24,122.06,122.11,122.04,122.08,801
20110601|2011-03-25 02:00,25,121.96,122.02,121.91,121.99,21827
20110601|2011-03-25 02:30,25,121.99,122.02,121.94,121.99,16510
20110601|2011-03-25 03:00,25,121.99,122.06,121.98,122.03,26448
20110601|2011-03-25 03:30,25,122.02,122.12,122.02,122.09,33828
20110601|2011-03-25 04:00,25,122.09,122.11,121.96,121.98,60248
20110601|2011-03-25 04:30,25,121.98,122.05,121.93,121.94,34078
20110601|2011-03-25 05:00,25,121.95,122,121.91,122,29690
20110601|2011-03-25 05:30,25,121.99,122.01,121.96,121.98,19854
20110601|2011-03-25 06:00,25,121.98,122.01,121.97,122,15745
20110601|2011-03-25 06:30,25,121.99,122.09,121.99,122.06,20155
20110601|2011-03-25 07:00,25,122.05,122.15,122.04,122.06,34433
20110601|2011-03-25 07:30,25,122.06,122.08,121.98,122.06,42095
20110601|2011-03-25 08:00,25,122.06,122.08,121.96,122.04,32401
20110601|2011-03-25 08:30,25,122.04,122.17,122.04,122.12,40907
20110601|2011-03-25 09:00,25,122.12,122.12,122.06,122.07,56225
20110601|2011-03-25 09:30,25,122.08,122.08,121.99,122.05,33327
20110601|2011-03-25 10:00,25,122.04,122.08,122.03,122.07,21440
20110601|2011-03-25 10:30,25,122.08,122.11,122.05,122.07,17061
20110601|2011-03-25 11:00,25,122.07,122.09,121.98,122,29452
20110601|2011-03-25 11:30,25,121.99,122,121.86,121.89,30437
20110601|2011-03-25 12:00,25,121.89,121.9,121.82,121.84,12645
20110601|2011-03-25 12:30,25,121.85,121.85,121.72,121.79,18732
20110601|2011-03-25 13:00,25,121.78,121.81,121.74,121.79,2172
20110601|2011-03-25 13:30,25,121.79,121.82,121.79,121.8,1059
20110601|2011-03-25 14:00,25,121.79,121.8,121.75,121.79,409
20110601|2011-03-25 14:30,25,121.78,121.84,121.78,121.84,726
20110601|2011-03-25 15:00,25,121.83,121.84,121.8,121.82,201
20110601|2011-03-25 15:30,25,121.82,121.84,121.78,121.8,438
20110601|2011-03-28 01:00,28,121.67,121.73,121.56,121.71,21667
20110601|2011-03-28 01:30,28,121.7,121.76,121.66,121.71,12970
20110601|2011-03-28 02:00,28,121.72,121.75,121.64,121.66,33335
20110601|2011-03-28 02:30,28,121.66,121.68,121.5,121.53,57202
20110601|2011-03-28 03:00,28,121.54,121.58,121.46,121.57,57940
20110601|2011-03-28 03:30,28,121.57,121.62,121.54,121.61,32425
20110601|2011-03-28 04:00,28,121.62,121.62,121.51,121.58,30577
20110601|2011-03-28 04:30,28,121.57,121.7,121.56,121.66,39978
20110601|2011-03-28 05:00,28,121.66,121.75,121.65,121.7,36918
20110601|2011-03-28 05:30,28,121.69,121.73,121.66,121.67,20633
20110601|2011-03-28 06:00,28,121.67,121.68,121.62,121.65,21068
20110601|2011-03-28 06:30,28,121.64,121.76,121.62,121.74,23495
20110601|2011-03-28 07:00,28,121.75,121.78,121.68,121.69,24728
20110601|2011-03-28 07:30,28,121.69,121.72,121.65,121.69,25500
20110601|2011-03-28 08:00,28,121.69,121.74,121.65,121.72,22511
20110601|2011-03-28 08:30,28,121.71,121.76,121.65,121.65,34448
20110601|2011-03-28 09:00,28,121.65,121.72,121.64,121.71,31581
20110601|2011-03-28 09:30,28,121.72,121.77,121.67,121.72,41011
20110601|2011-03-28 10:00,28,121.72,121.74,121.65,121.68,30705
20110601|2011-03-28 10:30,28,121.67,121.8,121.67,121.78,25419
20110601|2011-03-28 11:00,28,121.78,121.88,121.77,121.85,14021
20110601|2011-03-28 11:30,28,121.85,121.89,121.83,121.84,5698
20110601|2011-03-28 12:00,28,121.84,121.85,121.76,121.82,4822
20110601|2011-03-28 12:30,28,121.82,121.83,121.8,121.83,950
20110601|2011-03-28 13:00,28,121.83,121.84,121.79,121.81,1133
20110601|2011-03-28 13:30,28,121.8,121.82,121.79,121.81,303
20110601|2011-03-28 14:00,28,121.8,121.8,121.74,121.74,1096
20110601|2011-03-28 14:30,28,121.74,121.82,121.73,121.82,1129
20110601|2011-03-29 01:00,29,121.8,121.86,121.75,121.76,19936
20110601|2011-03-29 01:30,29,121.77,121.84,121.71,121.72,12797
20110601|2011-03-29 02:00,29,121.71,121.72,121.61,121.64,44019
20110601|2011-03-29 02:30,29,121.64,121.76,121.63,121.68,34062
20110601|2011-03-29 03:00,29,121.68,121.71,121.64,121.67,30296
20110601|2011-03-29 03:30,29,121.66,121.67,121.55,121.61,50628
20110601|2011-03-29 04:00,29,121.61,121.67,121.57,121.64,31370
20110601|2011-03-29 04:30,29,121.63,121.69,121.63,121.67,28706
20110601|2011-03-29 05:00,29,121.66,121.69,121.62,121.66,18560
20110601|2011-03-29 05:30,29,121.67,121.68,121.65,121.66,14405
20110601|2011-03-29 06:00,29,121.66,121.68,121.64,121.66,11934
20110601|2011-03-29 06:30,29,121.66,121.67,121.57,121.61,21631
20110601|2011-03-29 07:00,29,121.61,121.65,121.56,121.62,22050
20110601|2011-03-29 07:30,29,121.62,121.69,121.61,121.66,19881
20110601|2011-03-29 08:00,29,121.65,121.66,121.59,121.61,24402
20110601|2011-03-29 08:30,29,121.61,121.82,121.6,121.73,99606
20110601|2011-03-29 09:00,29,121.73,121.74,121.62,121.63,51957
20110601|2011-03-29 09:30,29,121.63,121.67,121.53,121.57,43633
20110601|2011-03-29 10:00,29,121.58,121.58,121.38,121.41,81414
20110601|2011-03-29 10:30,29,121.41,121.46,121.4,121.41,29631
20110601|2011-03-29 11:00,29,121.41,121.43,121.37,121.39,14576
20110601|2011-03-29 11:30,29,121.39,121.42,121.38,121.38,8602
20110601|2011-03-29 12:00,29,121.39,121.39,121.26,121.29,11647
20110601|2011-03-29 12:30,29,121.29,121.29,121.21,121.26,4939
20110601|2011-03-29 13:00,29,121.26,121.28,121.23,121.27,630
20110601|2011-03-29 13:30,29,121.28,121.28,121.24,121.27,752
20110601|2011-03-29 14:00,29,121.26,121.28,121.26,121.28,224
20110601|2011-03-29 14:30,29,121.27,121.29,121.25,121.25,994
20110601|2011-03-30 01:00,30,121.17,121.28,121.16,121.28,28483
20110601|2011-03-30 01:30,30,121.27,121.32,121.23,121.31,14032
20110601|2011-03-30 02:00,30,121.31,121.36,121.27,121.3,37633
20110601|2011-03-30 02:30,30,121.3,121.31,121.22,121.22,38827
20110601|2011-03-30 03:00,30,121.22,121.28,121.21,121.26,26248
20110601|2011-03-30 03:30,30,121.26,121.28,121.21,121.25,32874
20110601|2011-03-30 04:00,30,121.26,121.3,121.22,121.29,41147
20110601|2011-03-30 04:30,30,121.28,121.4,121.27,121.38,60466
20110601|2011-03-30 05:00,30,121.38,121.38,121.28,121.29,27133
20110601|2011-03-30 05:30,30,121.29,121.33,121.28,121.32,22773
20110601|2011-03-30 06:00,30,121.32,121.34,121.29,121.31,18832
20110601|2011-03-30 06:30,30,121.3,121.31,121.24,121.25,21944
20110601|2011-03-30 07:00,30,121.26,121.33,121.24,121.31,35439
20110601|2011-03-30 07:30,30,121.31,121.36,121.27,121.34,30065
20110601|2011-03-30 08:00,30,121.34,121.34,121.29,121.32,32045
20110601|2011-03-30 08:30,30,121.32,121.37,121.29,121.37,29517
20110601|2011-03-30 09:00,30,121.37,121.41,121.33,121.36,46553
20110601|2011-03-30 09:30,30,121.37,121.39,121.33,121.36,35172
20110601|2011-03-30 10:00,30,121.36,121.45,121.36,121.39,46475
20110601|2011-03-30 10:30,30,121.39,121.4,121.35,121.38,13760
20110601|2011-03-30 11:00,30,121.38,121.42,121.36,121.42,12107
20110601|2011-03-30 11:30,30,121.41,121.44,121.4,121.41,5170
20110601|2011-03-30 12:00,30,121.42,121.44,121.35,121.38,6215
20110601|2011-03-30 12:30,30,121.38,121.39,121.32,121.33,2611
20110601|2011-03-30 13:00,30,121.34,121.37,121.32,121.35,948
20110601|2011-03-30 13:30,30,121.35,121.44,121.34,121.42,1622
20110601|2011-03-30 14:00,30,121.42,121.43,121.41,121.41,303
20110601|2011-03-30 14:30,30,121.42,121.49,121.41,121.47,3198
20110601|2011-03-31 01:00,31,121.5,121.5,121.42,121.43,16756
20110601|2011-03-31 01:30,31,121.43,121.53,121.42,121.45,19982
20110601|2011-03-31 02:00,31,121.46,121.47,121.39,121.45,36568
20110601|2011-03-31 02:30,31,121.45,121.56,121.45,121.49,45572
20110601|2011-03-31 03:00,31,121.48,121.61,121.48,121.57,46731
20110601|2011-03-31 03:30,31,121.57,121.6,121.45,121.45,51414
20110601|2011-03-31 04:00,31,121.45,121.45,121.14,121.26,127079
20110601|2011-03-31 04:30,31,121.27,121.33,121.25,121.28,41462
20110601|2011-03-31 05:00,31,121.27,121.37,121.25,121.34,35582
20110601|2011-03-31 05:30,31,121.35,121.37,121.32,121.35,16191
20110601|2011-03-31 06:00,31,121.35,121.38,121.3,121.38,21164
20110601|2011-03-31 06:30,31,121.38,121.43,121.37,121.38,29063
20110601|2011-03-31 07:00,31,121.38,121.43,121.37,121.41,21805
20110601|2011-03-31 07:30,31,121.41,121.51,121.4,121.44,69143
20110601|2011-03-31 08:00,31,121.44,121.47,121.37,121.42,38575
20110601|2011-03-31 08:30,31,121.42,121.47,121.31,121.35,64830
20110601|2011-03-31 09:00,31,121.35,121.38,121.25,121.26,58491
20110601|2011-03-31 09:30,31,121.26,121.26,121.06,121.18,108367
20110601|2011-03-31 10:00,31,121.17,121.31,121.17,121.24,80480
20110601|2011-03-31 10:30,31,121.24,121.27,121.17,121.25,24035
20110601|2011-03-31 11:00,31,121.25,121.31,121.19,121.22,18316
20110601|2011-03-31 11:30,31,121.22,121.3,121.21,121.27,9079
20110601|2011-03-31 12:00,31,121.27,121.27,121.2,121.25,4661
20110601|2011-03-31 12:30,31,121.26,121.26,121.16,121.2,4809
20110601|2011-03-31 13:00,31,121.2,121.22,121.17,121.17,894
20110601|2011-03-31 13:30,31,121.17,121.21,121.17,121.18,1966
20110601|2011-03-31 14:00,31,121.19,121.19,121.16,121.17,812
20110601|2011-03-31 14:30,31,121.17,121.2,121.14,121.16,1887
20110601|2011-04-01 01:00,1,121.1,121.1,120.85,120.9,47250
20110601|2011-04-01 01:30,1,120.91,120.98,120.89,120.97,21068
20110601|2011-04-01 02:00,1,120.98,121.05,120.94,121.02,40898
20110601|2011-04-01 02:30,1,121.02,121.02,120.88,120.91,47078
20110601|2011-04-01 03:00,1,120.91,121,120.91,120.99,26215
20110601|2011-04-01 03:30,1,120.98,121,120.86,120.89,38528
20110601|2011-04-01 04:00,1,120.9,121,120.88,120.92,45086
20110601|2011-04-01 04:30,1,120.92,121,120.9,120.98,32152
20110601|2011-04-01 05:00,1,120.98,121.04,120.96,121.02,29116
20110601|2011-04-01 05:30,1,121.02,121.05,120.97,120.98,23505
20110601|2011-04-01 06:00,1,120.99,121.04,120.98,121.03,20817
20110601|2011-04-01 06:30,1,121.03,121.04,120.96,120.99,24694
20110601|2011-04-01 07:00,1,120.98,120.99,120.92,120.94,34393
20110601|2011-04-01 07:30,1,120.91,120.92,120.73,120.88,132280
20110601|2011-04-01 08:00,1,120.88,120.91,120.83,120.85,45520
20110601|2011-04-01 08:30,1,120.85,121.03,120.83,120.95,53218
20110601|2011-04-01 09:00,1,120.96,121.06,120.9,121.01,70860
20110601|2011-04-01 09:30,1,121.01,121.13,120.96,121.02,57111
20110601|2011-04-01 10:00,1,121.02,121.04,120.96,120.98,28747
20110601|2011-04-01 10:30,1,120.97,121.1,120.96,121.08,17573
20110601|2011-04-01 11:00,1,121.08,121.1,121.02,121.05,6969
20110601|2011-04-01 11:30,1,121.04,121.12,121.04,121.09,5433
20110601|2011-04-01 12:00,1,121.09,121.11,121.03,121.07,1972
20110601|2011-04-01 12:30,1,121.06,121.1,121.04,121.08,845
20110601|2011-04-01 13:00,1,121.09,121.1,121.07,121.1,374
20110601|2011-04-01 13:30,1,121.1,121.13,121.07,121.11,1065
20110601|2011-04-01 14:00,1,121.13,121.16,121.12,121.13,1265
20110601|2011-04-01 14:30,1,121.13,121.16,121.1,121.15,1337
20110601|2011-04-04 01:00,4,121.11,121.19,121.1,121.14,16012
20110601|2011-04-04 01:30,4,121.13,121.19,121.11,121.16,10521
20110601|2011-04-04 02:00,4,121.15,121.16,121,121.03,39646
20110601|2011-04-04 02:30,4,121.02,121.06,120.95,120.98,27308
20110601|2011-04-04 03:00,4,120.98,121,120.93,120.97,21267
20110601|2011-04-04 03:30,4,120.97,120.98,120.92,120.94,22962
20110601|2011-04-04 04:00,4,120.94,120.97,120.88,120.93,34367
20110601|2011-04-04 04:30,4,120.94,120.95,120.86,120.9,27432
20110601|2011-04-04 05:00,4,120.91,120.92,120.87,120.92,20180
20110601|2011-04-04 05:30,4,120.92,120.94,120.88,120.9,14359
20110601|2011-04-04 06:00,4,120.89,120.94,120.84,120.94,24307
20110601|2011-04-04 06:30,4,120.94,121.02,120.93,121.01,26352
20110601|2011-04-04 07:00,4,121.01,121.06,121,121,23226
20110601|2011-04-04 07:30,4,121,121.06,120.97,121.02,21064
20110601|2011-04-04 08:00,4,121.02,121.07,120.97,121.05,27266
20110601|2011-04-04 08:30,4,121.05,121.12,120.98,121.1,47864
20110601|2011-04-04 09:00,4,121.09,121.14,121.07,121.1,49140
20110601|2011-04-04 09:30,4,121.11,121.11,121.04,121.09,31936
20110601|2011-04-04 10:00,4,121.08,121.19,121.07,121.12,43084
20110601|2011-04-04 10:30,4,121.11,121.13,121.08,121.12,9327
20110601|2011-04-04 11:00,4,121.11,121.17,121.11,121.17,8032
20110601|2011-04-04 11:30,4,121.17,121.19,121.16,121.16,5282
20110601|2011-04-04 12:00,4,121.17,121.2,121.15,121.16,2159
20110601|2011-04-04 12:30,4,121.17,121.2,121.16,121.19,1084
20110601|2011-04-04 13:00,4,121.18,121.2,121.16,121.16,661
20110601|2011-04-04 13:30,4,121.16,121.16,121.09,121.1,1358
20110601|2011-04-04 14:00,4,121.11,121.11,121.09,121.09,817
20110601|2011-04-04 14:30,4,121.09,121.11,121.08,121.1,710
20110601|2011-04-05 01:00,5,120.98,121.08,120.94,121.05,17436
20110601|2011-04-05 01:30,5,121.05,121.11,121.04,121.06,10238
20110601|2011-04-05 02:00,5,121.07,121.07,120.99,121.03,26638
20110601|2011-04-05 02:30,5,121.03,121.12,121.01,121.11,28984
20110601|2011-04-05 03:00,5,121.1,121.19,121.08,121.09,48974
20110601|2011-04-05 03:30,5,121.09,121.18,121.05,121.07,37847
20110601|2011-04-05 04:00,5,121.07,121.13,121.02,121.11,37841
20110601|2011-04-05 04:30,5,121.11,121.15,121.09,121.15,19360
20110601|2011-04-05 05:00,5,121.15,121.16,121.06,121.07,22318
20110601|2011-04-05 05:30,5,121.06,121.16,121.06,121.14,17671
20110601|2011-04-05 06:00,5,121.14,121.17,121.13,121.16,15502
20110601|2011-04-05 06:30,5,121.16,121.23,121.15,121.19,35705
20110601|2011-04-05 07:00,5,121.18,121.19,121.13,121.16,16028
20110601|2011-04-05 07:30,5,121.15,121.2,121.11,121.12,29316
20110601|2011-04-05 08:00,5,121.11,121.12,120.93,121.02,98957
20110601|2011-04-05 08:30,5,121.02,121.06,120.93,121,61142
20110601|2011-04-05 09:00,5,121,121.07,120.97,121.03,48735
20110601|2011-04-05 09:30,5,121.03,121.03,120.95,121,29991
20110601|2011-04-05 10:00,5,121.01,121.02,120.88,120.92,54804
20110601|2011-04-05 10:30,5,120.93,120.94,120.88,120.9,16334
20110601|2011-04-05 11:00,5,120.9,120.95,120.88,120.93,8544
20110601|2011-04-05 11:30,5,120.94,120.97,120.93,120.95,4879
20110601|2011-04-05 12:00,5,120.94,120.97,120.93,120.95,2730
20110601|2011-04-05 12:30,5,120.95,120.96,120.92,120.94,1253
20110601|2011-04-05 13:00,5,120.93,120.97,120.9,120.9,3225
20110601|2011-04-05 13:30,5,120.89,120.9,120.82,120.86,3266
20110601|2011-04-05 14:00,5,120.86,120.9,120.86,120.89,624
20110601|2011-04-05 14:30,5,120.89,120.91,120.88,120.91,856
20110601|2011-04-06 01:00,6,120.8,120.87,120.8,120.83,17190
20110601|2011-04-06 01:30,6,120.84,120.85,120.76,120.78,16456
20110601|2011-04-06 02:00,6,120.78,120.88,120.77,120.85,33999
20110601|2011-04-06 02:30,6,120.85,120.92,120.82,120.91,34262
20110601|2011-04-06 03:00,6,120.9,120.92,120.88,120.89,23622
20110601|2011-04-06 03:30,6,120.89,120.96,120.88,120.95,37712
20110601|2011-04-06 04:00,6,120.95,120.96,120.9,120.91,33847
20110601|2011-04-06 04:30,6,120.91,120.92,120.84,120.87,40370
20110601|2011-04-06 05:00,6,120.87,120.91,120.82,120.87,38090
20110601|2011-04-06 05:30,6,120.87,120.92,120.81,120.83,29188
20110601|2011-04-06 06:00,6,120.83,120.86,120.79,120.84,25056
20110601|2011-04-06 06:30,6,120.84,120.86,120.81,120.82,13075
20110601|2011-04-06 07:00,6,120.82,120.82,120.64,120.71,77266
20110601|2011-04-06 07:30,6,120.7,120.73,120.62,120.7,68320
20110601|2011-04-06 08:00,6,120.69,120.73,120.65,120.68,48787
20110601|2011-04-06 08:30,6,120.68,120.74,120.61,120.73,44351
20110601|2011-04-06 09:00,6,120.72,120.77,120.65,120.67,49221
20110601|2011-04-06 09:30,6,120.68,120.69,120.51,120.55,90950
20110601|2011-04-06 10:00,6,120.55,120.65,120.54,120.6,47972
20110601|2011-04-06 10:30,6,120.6,120.62,120.56,120.58,23960
20110601|2011-04-06 11:00,6,120.58,120.62,120.55,120.57,14537
20110601|2011-04-06 11:30,6,120.56,120.6,120.55,120.59,7343
20110601|2011-04-06 12:00,6,120.59,120.59,120.55,120.57,2351
20110601|2011-04-06 12:30,6,120.56,120.57,120.53,120.53,1651
20110601|2011-04-06 13:00,6,120.53,120.54,120.51,120.53,1235
20110601|2011-04-06 13:30,6,120.54,120.54,120.51,120.54,596
20110601|2011-04-06 14:00,6,120.53,120.55,120.51,120.55,703
20110601|2011-04-06 14:30,6,120.55,120.56,120.51,120.54,1734
20110601|2011-04-07 01:00,7,120.55,120.57,120.46,120.51,24148
20110601|2011-04-07 01:30,7,120.5,120.54,120.44,120.51,22945
20110601|2011-04-07 02:00,7,120.5,120.5,120.38,120.42,53457
20110601|2011-04-07 02:30,7,120.42,120.48,120.41,120.46,26226
20110601|2011-04-07 03:00,7,120.45,120.46,120.36,120.4,36837
20110601|2011-04-07 03:30,7,120.4,120.41,120.31,120.41,89924
20110601|2011-04-07 04:00,7,120.41,120.48,120.39,120.44,64711
20110601|2011-04-07 04:30,7,120.44,120.46,120.41,120.46,22920
20110601|2011-04-07 05:00,7,120.45,120.53,120.43,120.5,28762
20110601|2011-04-07 05:30,7,120.49,120.5,120.42,120.45,24192
20110601|2011-04-07 06:00,7,120.45,120.48,120.37,120.38,24231
20110601|2011-04-07 06:30,7,120.37,120.47,120.35,120.42,39327
20110601|2011-04-07 07:00,7,120.41,120.42,120.34,120.38,29820
20110601|2011-04-07 07:30,7,120.38,120.6,120.3,120.57,109299
20110601|2011-04-07 08:00,7,120.57,120.71,120.54,120.67,96247
20110601|2011-04-07 08:30,7,120.66,120.75,120.59,120.65,80174
20110601|2011-04-07 09:00,7,120.64,120.68,120.52,120.54,42865
20110601|2011-04-07 09:30,7,120.54,120.79,120.54,120.66,110989
20110601|2011-04-07 10:00,7,120.66,120.75,120.61,120.71,40252
20110601|2011-04-07 10:30,7,120.71,120.82,120.65,120.66,26975
20110601|2011-04-07 11:00,7,120.66,120.71,120.65,120.68,8110
20110601|2011-04-07 11:30,7,120.68,120.7,120.61,120.66,7065
20110601|2011-04-07 12:00,7,120.66,120.68,120.62,120.65,2821
20110601|2011-04-07 12:30,7,120.66,120.73,120.66,120.69,1664
20110601|2011-04-07 13:00,7,120.68,120.69,120.67,120.69,260
20110601|2011-04-07 13:30,7,120.69,120.71,120.67,120.68,523
20110601|2011-04-07 14:00,7,120.68,120.69,120.62,120.64,870
20110601|2011-04-07 14:30,7,120.65,120.67,120.62,120.63,1878
20110601|2011-04-08 01:00,8,120.47,120.52,120.45,120.46,18843
20110601|2011-04-08 01:30,8,120.47,120.56,120.46,120.55,16813
20110601|2011-04-08 02:00,8,120.54,120.55,120.37,120.39,42755
20110601|2011-04-08 02:30,8,120.4,120.44,120.35,120.35,38109
20110601|2011-04-08 03:00,8,120.36,120.45,120.36,120.41,32275
20110601|2011-04-08 03:30,8,120.41,120.42,120.27,120.29,63357
20110601|2011-04-08 04:00,8,120.3,120.33,120.22,120.33,43434
20110601|2011-04-08 04:30,8,120.32,120.33,120.27,120.29,25503
20110601|2011-04-08 05:00,8,120.29,120.31,120.22,120.24,22126
20110601|2011-04-08 05:30,8,120.23,120.25,120.12,120.16,54676
20110601|2011-04-08 06:00,8,120.16,120.2,120.13,120.18,30080
20110601|2011-04-08 06:30,8,120.17,120.21,120.14,120.17,23350
20110601|2011-04-08 07:00,8,120.17,120.21,119.95,120.05,91860
20110601|2011-04-08 07:30,8,120.04,120.15,120.01,120.11,58451
20110601|2011-04-08 08:00,8,120.11,120.17,120.09,120.12,36165
20110601|2011-04-08 08:30,8,120.11,120.17,120.02,120.16,51173
20110601|2011-04-08 09:00,8,120.16,120.2,120.12,120.19,40025
20110601|2011-04-08 09:30,8,120.18,120.21,120.09,120.11,36199
20110601|2011-04-08 10:00,8,120.11,120.11,120.02,120.05,32190
20110601|2011-04-08 10:30,8,120.05,120.08,119.96,120.08,29626
20110601|2011-04-08 11:00,8,120.09,120.13,120.06,120.11,7440
20110601|2011-04-08 11:30,8,120.1,120.14,120.1,120.12,4251
20110601|2011-04-08 12:00,8,120.12,120.12,120.06,120.07,1422
20110601|2011-04-08 12:30,8,120.08,120.09,120.07,120.09,946
20110601|2011-04-08 13:00,8,120.09,120.12,120.09,120.11,540
20110601|2011-04-08 13:30,8,120.11,120.15,120.1,120.15,1512
20110601|2011-04-08 14:00,8,120.14,120.17,120.12,120.13,1620
20110601|2011-04-08 14:30,8,120.13,120.14,120.07,120.07,1347
20110601|2011-04-11 01:00,11,120,120.17,119.98,120.1,22935
20110601|2011-04-11 01:30,11,120.11,120.12,120.07,120.1,6550
20110601|2011-04-11 02:00,11,120.09,120.11,119.92,119.95,37243
20110601|2011-04-11 02:30,11,119.95,120.04,119.93,120.02,33555
20110601|2011-04-11 03:00,11,120.03,120.11,120,120.07,46059
20110601|2011-04-11 03:30,11,120.06,120.09,119.97,119.99,32984
20110601|2011-04-11 04:00,11,119.98,120.02,119.95,120,17570
20110601|2011-04-11 04:30,11,119.99,120.02,119.94,120.02,16657
20110601|2011-04-11 05:00,11,120.02,120.05,119.98,120.02,18857
20110601|2011-04-11 05:30,11,120.02,120.03,119.96,119.98,15257
20110601|2011-04-11 06:00,11,119.99,120.03,119.97,120.01,10714
20110601|2011-04-11 06:30,11,120.01,120.08,120,120.05,20255
20110601|2011-04-11 07:00,11,120.05,120.09,120.02,120.04,22793
20110601|2011-04-11 07:30,11,120.03,120.06,120,120.05,20542
20110601|2011-04-11 08:00,11,120.05,120.08,120.04,120.05,18323
20110601|2011-04-11 08:30,11,120.05,120.12,120.03,120.1,33891
20110601|2011-04-11 09:00,11,120.09,120.09,119.98,119.99,39820
20110601|2011-04-11 09:30,11,119.99,120.02,119.86,119.92,52585
20110601|2011-04-11 10:00,11,119.92,119.97,119.87,119.95,37682
20110601|2011-04-11 10:30,11,119.95,120.01,119.95,120,12840
20110601|2011-04-11 11:00,11,120,120,119.96,119.98,7766
20110601|2011-04-11 11:30,11,119.99,120.03,119.98,120.02,7024
20110601|2011-04-11 12:00,11,120.03,120.07,120.02,120.05,3748
20110601|2011-04-11 12:30,11,120.05,120.05,120.01,120.02,1347
20110601|2011-04-11 13:00,11,120.02,120.02,119.99,120,514
20110601|2011-04-11 13:30,11,119.99,120.02,119.99,120.01,747
20110601|2011-04-11 14:00,11,120.01,120.02,119.98,119.98,402
20110601|2011-04-11 14:30,11,119.99,119.99,119.94,119.94,1290
20110601|2011-04-12 01:00,12,120.1,120.19,120.08,120.16,25167
20110601|2011-04-12 01:30,12,120.16,120.24,120.14,120.24,29612
20110601|2011-04-12 02:00,12,120.23,120.25,120.13,120.14,50457
20110601|2011-04-12 02:30,12,120.14,120.18,120.11,120.15,29904
20110601|2011-04-12 03:00,12,120.14,120.15,120.09,120.13,54917
20110601|2011-04-12 03:30,12,120.14,120.29,120.13,120.25,74282
20110601|2011-04-12 04:00,12,120.25,120.28,120.2,120.24,44098
20110601|2011-04-12 04:30,12,120.24,120.26,120.18,120.21,31545
20110601|2011-04-12 05:00,12,120.21,120.23,120.18,120.22,18462
20110601|2011-04-12 05:30,12,120.22,120.22,120.18,120.21,15011
20110601|2011-04-12 06:00,12,120.2,120.21,120.15,120.17,17213
20110601|2011-04-12 06:30,12,120.17,120.36,120.17,120.33,50561
20110601|2011-04-12 07:00,12,120.33,120.36,120.3,120.32,27695
20110601|2011-04-12 07:30,12,120.31,120.51,120.3,120.46,88391
20110601|2011-04-12 08:00,12,120.47,120.52,120.38,120.39,46364
20110601|2011-04-12 08:30,12,120.38,120.48,120.34,120.45,55674
20110601|2011-04-12 09:00,12,120.45,120.47,120.38,120.44,56689
20110601|2011-04-12 09:30,12,120.44,120.57,120.44,120.52,78172
20110601|2011-04-12 10:00,12,120.52,120.54,120.43,120.43,41626
20110601|2011-04-12 10:30,12,120.44,120.5,120.38,120.47,23528
20110601|2011-04-12 11:00,12,120.47,120.52,120.46,120.51,11177
20110601|2011-04-12 11:30,12,120.51,120.54,120.46,120.46,11295
20110601|2011-04-12 12:00,12,120.46,120.54,120.46,120.53,5235
20110601|2011-04-12 12:30,12,120.52,120.55,120.51,120.53,1959
20110601|2011-04-12 13:00,12,120.52,120.53,120.49,120.5,1756
20110601|2011-04-12 13:30,12,120.49,120.52,120.49,120.49,777
20110601|2011-04-12 14:00,12,120.5,120.51,120.49,120.51,255
20110601|2011-04-12 14:30,12,120.51,120.54,120.5,120.51,2009
20110601|2011-04-13 01:00,13,120.35,120.39,120.32,120.39,21067
20110601|2011-04-13 01:30,13,120.38,120.42,120.32,120.36,22385
20110601|2011-04-13 02:00,13,120.36,120.36,120.27,120.29,35913
20110601|2011-04-13 02:30,13,120.3,120.37,120.28,120.32,28201
20110601|2011-04-13 03:00,13,120.31,120.34,120.24,120.27,24053
20110601|2011-04-13 03:30,13,120.27,120.34,120.23,120.32,42063
20110601|2011-04-13 04:00,13,120.32,120.41,120.26,120.35,73798
20110601|2011-04-13 04:30,13,120.35,120.37,120.3,120.32,33199
20110601|2011-04-13 05:00,13,120.32,120.34,120.25,120.31,40220
20110601|2011-04-13 05:30,13,120.31,120.33,120.27,120.28,28710
20110601|2011-04-13 06:00,13,120.28,120.34,120.23,120.26,32255
20110601|2011-04-13 06:30,13,120.26,120.27,120.2,120.27,31732
20110601|2011-04-13 07:00,13,120.26,120.32,120.26,120.29,26577
20110601|2011-04-13 07:30,13,120.28,120.37,120.23,120.36,45780
20110601|2011-04-13 08:00,13,120.36,120.39,120.31,120.38,37390
20110601|2011-04-13 08:30,13,120.38,120.43,120.34,120.38,49169
20110601|2011-04-13 09:00,13,120.38,120.48,120.37,120.46,51731
20110601|2011-04-13 09:30,13,120.46,120.48,120.4,120.47,40928
20110601|2011-04-13 10:00,13,120.47,120.5,120.42,120.48,48840
20110601|2011-04-13 10:30,13,120.48,120.58,120.45,120.57,44785
20110601|2011-04-13 11:00,13,120.58,120.7,120.55,120.69,26608
20110601|2011-04-13 11:30,13,120.69,120.78,120.67,120.74,20780
20110601|2011-04-13 12:00,13,120.74,120.78,120.68,120.76,10587
20110601|2011-04-13 12:30,13,120.76,120.8,120.75,120.78,3158
20110601|2011-04-13 13:00,13,120.78,120.79,120.71,120.71,2924
20110601|2011-04-13 13:30,13,120.71,120.77,120.7,120.74,1262
20110601|2011-04-13 14:00,13,120.74,120.74,120.71,120.72,1295
20110601|2011-04-13 14:30,13,120.73,120.77,120.72,120.77,778
20110601|2011-04-14 01:00,14,120.68,120.7,120.63,120.65,19777
20110601|2011-04-14 01:30,14,120.66,120.84,120.65,120.79,36915
20110601|2011-04-14 02:00,14,120.79,120.8,120.71,120.75,37514
20110601|2011-04-14 02:30,14,120.76,120.8,120.67,120.7,41267
20110601|2011-04-14 03:00,14,120.7,120.81,120.69,120.76,36215
20110601|2011-04-14 03:30,14,120.77,120.81,120.73,120.8,35558
20110601|2011-04-14 04:00,14,120.8,120.85,120.75,120.81,49267
20110601|2011-04-14 04:30,14,120.81,121.04,120.8,121,105082
20110601|2011-04-14 05:00,14,121,121.07,120.93,120.97,72884
20110601|2011-04-14 05:30,14,120.97,120.98,120.92,120.98,29325
20110601|2011-04-14 06:00,14,120.98,121.11,120.97,120.98,48127
20110601|2011-04-14 06:30,14,120.97,121.05,120.96,120.96,23545
20110601|2011-04-14 07:00,14,120.97,120.98,120.91,120.96,20985
20110601|2011-04-14 07:30,14,120.97,121.09,120.89,120.9,79584
20110601|2011-04-14 08:00,14,120.9,120.96,120.87,120.89,42525
20110601|2011-04-14 08:30,14,120.89,120.98,120.85,120.93,58839
20110601|2011-04-14 09:00,14,120.93,120.94,120.81,120.82,52790
20110601|2011-04-14 09:30,14,120.82,120.88,120.75,120.76,55039
20110601|2011-04-14 10:00,14,120.76,120.76,120.63,120.66,83008
20110601|2011-04-14 10:30,14,120.67,120.7,120.64,120.67,23828
20110601|2011-04-14 11:00,14,120.67,120.68,120.59,120.62,11953
20110601|2011-04-14 11:30,14,120.61,120.7,120.61,120.67,6824
20110601|2011-04-14 12:00,14,120.67,120.74,120.66,120.69,6340
20110601|2011-04-14 12:30,14,120.68,120.71,120.66,120.71,1630
20110601|2011-04-14 13:00,14,120.71,120.71,120.59,120.65,3106
20110601|2011-04-14 13:30,14,120.66,120.67,120.62,120.63,758
20110601|2011-04-14 14:00,14,120.64,120.64,120.6,120.63,1167
20110601|2011-04-14 14:30,14,120.62,120.65,120.57,120.58,1098
20110601|2011-04-15 01:00,15,120.69,120.76,120.67,120.69,14071
20110601|2011-04-15 01:30,15,120.7,120.79,120.69,120.72,13755
20110601|2011-04-15 02:00,15,120.71,120.73,120.59,120.65,38732
20110601|2011-04-15 02:30,15,120.64,120.85,120.64,120.85,53644
20110601|2011-04-15 03:00,15,120.84,120.88,120.81,120.86,42847
20110601|2011-04-15 03:30,15,120.86,120.91,120.73,120.73,53056
20110601|2011-04-15 04:00,15,120.73,120.78,120.71,120.73,40174
20110601|2011-04-15 04:30,15,120.73,120.78,120.66,120.68,33235
20110601|2011-04-15 05:00,15,120.67,120.72,120.62,120.68,27466
20110601|2011-04-15 05:30,15,120.68,120.7,120.64,120.69,19301
20110601|2011-04-15 06:00,15,120.69,120.8,120.68,120.74,28170
20110601|2011-04-15 06:30,15,120.74,120.78,120.72,120.75,13822
20110601|2011-04-15 07:00,15,120.75,120.87,120.75,120.83,29548
20110601|2011-04-15 07:30,15,120.84,121.05,120.83,120.99,102460
20110601|2011-04-15 08:00,15,120.98,121.08,120.94,121.06,51962
20110601|2011-04-15 08:30,15,121.07,121.17,121.06,121.11,75748
20110601|2011-04-15 09:00,15,121.11,121.2,121.03,121.18,55162
20110601|2011-04-15 09:30,15,121.18,121.24,121.07,121.08,61505
20110601|2011-04-15 10:00,15,121.08,121.24,121.05,121.13,49592
20110601|2011-04-15 10:30,15,121.12,121.19,121.12,121.16,12085
20110601|2011-04-15 11:00,15,121.15,121.16,121.06,121.09,12207
20110601|2011-04-15 11:30,15,121.09,121.12,121.08,121.09,5416
20110601|2011-04-15 12:00,15,121.09,121.16,121.09,121.13,2153
20110601|2011-04-15 12:30,15,121.14,121.2,121.12,121.2,1613
20110601|2011-04-15 13:00,15,121.19,121.23,121.17,121.23,1970
20110601|2011-04-15 13:30,15,121.23,121.25,121.21,121.21,1789
20110601|2011-04-15 14:00,15,121.21,121.24,121.2,121.22,437
20110601|2011-04-15 14:30,15,121.23,121.24,121.22,121.22,743
20110601|2011-04-18 01:00,18,121.24,121.24,121.13,121.2,25818
20110601|2011-04-18 01:30,18,121.2,121.27,121.15,121.27,19104
20110601|2011-04-18 02:00,18,121.27,121.51,121.25,121.5,108762
20110601|2011-04-18 02:30,18,121.51,121.64,121.39,121.43,122610
20110601|2011-04-18 03:00,18,121.43,121.46,121.39,121.43,32377
20110601|2011-04-18 03:30,18,121.44,121.56,121.41,121.56,36341
20110601|2011-04-18 04:00,18,121.56,121.6,121.51,121.57,48757
20110601|2011-04-18 04:30,18,121.57,121.58,121.47,121.47,42237
20110601|2011-04-18 05:00,18,121.48,121.54,121.42,121.53,36251
20110601|2011-04-18 05:30,18,121.52,121.6,121.5,121.52,22870
20110601|2011-04-18 06:00,18,121.51,121.57,121.5,121.55,12368
20110601|2011-04-18 06:30,18,121.55,121.63,121.5,121.57,29697
20110601|2011-04-18 07:00,18,121.56,121.62,121.53,121.53,35414
20110601|2011-04-18 07:30,18,121.54,121.7,121.53,121.68,56825
20110601|2011-04-18 08:00,18,121.68,122.24,121.65,122.13,219000
20110601|2011-04-18 08:30,18,122.14,122.17,121.97,121.98,73341
20110601|2011-04-18 09:00,18,121.98,122.1,121.97,122.05,56679
20110601|2011-04-18 09:30,18,122.05,122.36,122.04,122.32,99549
20110601|2011-04-18 10:00,18,122.31,122.6,122.29,122.42,99951
20110601|2011-04-18 10:30,18,122.43,122.45,122.32,122.38,28781
20110601|2011-04-18 11:00,18,122.38,122.45,122.37,122.45,11330
20110601|2011-04-18 11:30,18,122.45,122.45,122.39,122.4,6781
20110601|2011-04-18 12:00,18,122.41,122.5,122.39,122.45,5459
20110601|2011-04-18 12:30,18,122.46,122.47,122.4,122.41,1829
20110601|2011-04-18 13:00,18,122.42,122.48,122.4,122.45,1969
20110601|2011-04-18 13:30,18,122.44,122.5,122.44,122.49,2928
20110601|2011-04-18 14:00,18,122.49,122.5,122.41,122.43,1947
20110601|2011-04-18 14:30,18,122.43,122.46,122.37,122.43,2834
20110601|2011-04-19 01:00,19,122.65,122.65,122.32,122.33,41836
20110601|2011-04-19 01:30,19,122.34,122.4,122.22,122.23,43163
20110601|2011-04-19 02:00,19,122.23,122.29,122.17,122.19,61456
20110601|2011-04-19 02:30,19,122.2,122.23,122.05,122.06,85326
20110601|2011-04-19 03:00,19,122.06,122.18,122.04,122.14,59188
20110601|2011-04-19 03:30,19,122.14,122.17,122.01,122.07,48488
20110601|2011-04-19 04:00,19,122.07,122.08,121.96,122.05,53107
20110601|2011-04-19 04:30,19,122.05,122.16,122,122.09,46485
20110601|2011-04-19 05:00,19,122.09,122.2,122.08,122.18,34353
20110601|2011-04-19 05:30,19,122.18,122.18,122.12,122.13,18881
20110601|2011-04-19 06:00,19,122.13,122.14,121.92,121.96,63376
20110601|2011-04-19 06:30,19,121.95,121.97,121.88,121.94,44173
20110601|2011-04-19 07:00,19,121.95,121.95,121.85,121.94,44470
20110601|2011-04-19 07:30,19,121.93,122.14,121.91,122.11,66189
20110601|2011-04-19 08:00,19,122.12,122.16,122.08,122.08,39426
20110601|2011-04-19 08:30,19,122.09,122.1,121.96,121.99,66215
20110601|2011-04-19 09:00,19,122,122.05,121.95,122.01,44942
20110601|2011-04-19 09:30,19,122.01,122.11,122.01,122.08,37654
20110601|2011-04-19 10:00,19,122.08,122.22,122.07,122.2,45268
20110601|2011-04-19 10:30,19,122.2,122.22,122.16,122.17,14663
20110601|2011-04-19 11:00,19,122.17,122.2,122.13,122.16,8011
20110601|2011-04-19 11:30,19,122.16,122.16,122.1,122.11,5615
20110601|2011-04-19 12:00,19,122.11,122.12,122.06,122.09,3827
20110601|2011-04-19 12:30,19,122.09,122.11,122.09,122.1,1693
20110601|2011-04-19 13:00,19,122.1,122.12,122.1,122.11,814
20110601|2011-04-19 13:30,19,122.12,122.15,122.09,122.15,1263
20110601|2011-04-19 14:00,19,122.15,122.15,122.11,122.11,233
20110601|2011-04-19 14:30,19,122.12,122.13,122.09,122.11,776
20110601|2011-04-20 01:00,20,122,122.03,121.95,121.97,23575
20110601|2011-04-20 01:30,20,121.97,122.01,121.91,121.92,16618
20110601|2011-04-20 02:00,20,121.92,121.93,121.77,121.78,57405
20110601|2011-04-20 02:30,20,121.78,121.89,121.73,121.88,44807
20110601|2011-04-20 03:00,20,121.88,121.93,121.84,121.9,29499
20110601|2011-04-20 03:30,20,121.89,121.95,121.82,121.83,58366
20110601|2011-04-20 04:00,20,121.83,121.85,121.78,121.8,52122
20110601|2011-04-20 04:30,20,121.8,121.89,121.79,121.88,29955
20110601|2011-04-20 05:00,20,121.88,121.9,121.81,121.82,28020
20110601|2011-04-20 05:30,20,121.82,121.84,121.71,121.79,37203
20110601|2011-04-20 06:00,20,121.79,121.8,121.67,121.74,35965
20110601|2011-04-20 06:30,20,121.74,121.82,121.74,121.79,20058
20110601|2011-04-20 07:00,20,121.8,121.83,121.72,121.8,35578
20110601|2011-04-20 07:30,20,121.79,121.88,121.78,121.85,29477
20110601|2011-04-20 08:00,20,121.85,122.01,121.83,121.99,56904
20110601|2011-04-20 08:30,20,122,122.04,121.93,121.99,69387
20110601|2011-04-20 09:00,20,121.98,122.04,121.95,121.97,43641
20110601|2011-04-20 09:30,20,121.97,122.07,121.9,122.01,50472
20110601|2011-04-20 10:00,20,122.01,122.01,121.9,121.97,41963
20110601|2011-04-20 10:30,20,121.98,121.98,121.89,121.92,17797
20110601|2011-04-20 11:00,20,121.93,121.93,121.85,121.89,8636
20110601|2011-04-20 11:30,20,121.89,121.96,121.89,121.96,7206
20110601|2011-04-20 12:00,20,121.96,121.97,121.94,121.96,2229
20110601|2011-04-20 12:30,20,121.96,121.99,121.95,121.98,1657
20110601|2011-04-20 13:00,20,121.98,121.99,121.97,121.98,264
20110601|2011-04-20 13:30,20,121.98,121.98,121.94,121.96,498
20110601|2011-04-20 14:00,20,121.95,121.96,121.9,121.9,705
20110601|2011-04-20 14:30,20,121.9,121.91,121.87,121.88,1060
20110601|2011-04-21 01:00,21,121.74,121.81,121.69,121.77,17983
20110601|2011-04-21 01:30,21,121.77,121.85,121.76,121.8,9074
20110601|2011-04-21 02:00,21,121.81,121.84,121.71,121.72,21882
20110601|2011-04-21 02:30,21,121.72,121.8,121.67,121.8,30886
20110601|2011-04-21 03:00,21,121.79,121.89,121.78,121.83,36802
20110601|2011-04-21 03:30,21,121.84,121.91,121.8,121.86,46316
20110601|2011-04-21 04:00,21,121.87,121.87,121.78,121.79,30133
20110601|2011-04-21 04:30,21,121.8,121.85,121.78,121.85,28930
20110601|2011-04-21 05:00,21,121.84,121.85,121.74,121.83,35564
20110601|2011-04-21 05:30,21,121.82,121.93,121.79,121.9,47744
20110601|2011-04-21 06:00,21,121.91,121.96,121.85,121.96,25446
20110601|2011-04-21 06:30,21,121.96,122.03,121.94,122,34703
20110601|2011-04-21 07:00,21,122,122.23,121.99,122.2,70666
20110601|2011-04-21 07:30,21,122.2,122.36,122.2,122.22,80565
20110601|2011-04-21 08:00,21,122.22,122.28,122.15,122.19,44625
20110601|2011-04-21 08:30,21,122.19,122.34,122.17,122.32,40628
20110601|2011-04-21 09:00,21,122.32,122.4,122.23,122.32,52337
20110601|2011-04-21 09:30,21,122.32,122.35,122.23,122.27,29549
20110601|2011-04-21 10:00,21,122.28,122.35,122.26,122.29,24029
20110601|2011-04-21 10:30,21,122.29,122.35,122.26,122.34,15101
20110601|2011-04-21 11:00,21,122.34,122.34,122.3,122.31,8259
20110601|2011-04-21 11:30,21,122.31,122.31,122.22,122.22,7573
20110601|2011-04-21 12:00,21,122.23,122.3,122.22,122.28,2031
20110601|2011-04-21 12:30,21,122.28,122.3,122.27,122.29,966
20110601|2011-04-21 13:00,21,122.29,122.3,122.29,122.29,139
20110601|2011-04-21 13:30,21,122.29,122.3,122.28,122.29,501
20110601|2011-04-21 14:00,21,122.28,122.3,122.28,122.29,91
20110601|2011-04-21 14:30,21,122.29,122.3,122.26,122.26,739
20110601|2011-04-26 01:00,26,122.43,122.49,122.37,122.4,21260
20110601|2011-04-26 01:30,26,122.41,122.42,122.33,122.38,8512
20110601|2011-04-26 02:00,26,122.39,122.48,122.37,122.44,28428
20110601|2011-04-26 02:30,26,122.44,122.46,122.35,122.45,25410
20110601|2011-04-26 03:00,26,122.46,122.5,122.39,122.39,25161
20110601|2011-04-26 03:30,26,122.39,122.43,122.35,122.36,26466
20110601|2011-04-26 04:00,26,122.36,122.41,122.24,122.31,44853
20110601|2011-04-26 04:30,26,122.31,122.38,122.28,122.34,17770
20110601|2011-04-26 05:00,26,122.35,122.39,122.33,122.38,11389
20110601|2011-04-26 05:30,26,122.39,122.41,122.35,122.36,15772
20110601|2011-04-26 06:00,26,122.36,122.37,122.32,122.36,13854
20110601|2011-04-26 06:30,26,122.36,122.38,122.29,122.29,14458
20110601|2011-04-26 07:00,26,122.3,122.35,122.27,122.34,14651
20110601|2011-04-26 07:30,26,122.34,122.4,122.34,122.37,19504
20110601|2011-04-26 08:00,26,122.38,122.44,122.36,122.43,21461
20110601|2011-04-26 08:30,26,122.43,122.46,122.41,122.45,22482
20110601|2011-04-26 09:00,26,122.46,122.46,122.39,122.43,28038
20110601|2011-04-26 09:30,26,122.43,122.46,122.41,122.44,19812
20110601|2011-04-26 10:00,26,122.44,122.54,122.43,122.48,33259
20110601|2011-04-26 10:30,26,122.48,122.5,122.43,122.44,10891
20110601|2011-04-26 11:00,26,122.44,122.51,122.43,122.5,8396
20110601|2011-04-26 11:30,26,122.51,122.52,122.46,122.47,4443
20110601|2011-04-26 12:00,26,122.48,122.51,122.45,122.5,2186
20110601|2011-04-26 12:30,26,122.51,122.58,122.51,122.56,3444
20110601|2011-04-26 13:00,26,122.56,122.57,122.55,122.57,697
20110601|2011-04-26 13:30,26,122.56,122.58,122.55,122.57,508
20110601|2011-04-26 14:00,26,122.57,122.58,122.56,122.58,518
20110601|2011-04-26 14:30,26,122.58,122.58,122.56,122.58,1124
20110601|2011-04-27 01:00,27,122.52,122.53,122.43,122.5,18085
20110601|2011-04-27 01:30,27,122.5,122.55,122.49,122.49,17402
20110601|2011-04-27 02:00,27,122.5,122.51,122.43,122.47,32363
20110601|2011-04-27 02:30,27,122.48,122.53,122.44,122.45,25754
20110601|2011-04-27 03:00,27,122.45,122.48,122.41,122.46,30870
20110601|2011-04-27 03:30,27,122.46,122.46,122.28,122.3,91753
20110601|2011-04-27 04:00,27,122.3,122.32,122.23,122.31,73719
20110601|2011-04-27 04:30,27,122.31,122.35,122.28,122.34,27416
20110601|2011-04-27 05:00,27,122.33,122.35,122.32,122.33,15132
20110601|2011-04-27 05:30,27,122.33,122.37,122.28,122.31,15039
20110601|2011-04-27 06:00,27,122.31,122.35,122.3,122.33,10855
20110601|2011-04-27 06:30,27,122.34,122.4,122.31,122.34,16834
20110601|2011-04-27 07:00,27,122.34,122.36,122.26,122.31,35087
20110601|2011-04-27 07:30,27,122.31,122.31,122.19,122.2,47356
20110601|2011-04-27 08:00,27,122.2,122.27,122.16,122.23,21581
20110601|2011-04-27 08:30,27,122.23,122.26,122.14,122.16,28670
20110601|2011-04-27 09:00,27,122.16,122.23,122.06,122.09,48679
20110601|2011-04-27 09:30,27,122.09,122.1,121.99,122.04,57480
20110601|2011-04-27 10:00,27,122.04,122.05,121.96,122,46946
20110601|2011-04-27 10:30,27,122,122.04,121.97,122.02,19786
20110601|2011-04-27 11:00,27,122.02,122.05,122,122.03,9147
20110601|2011-04-27 11:30,27,122.02,122.09,121.89,122.06,21793
20110601|2011-04-27 12:00,27,122.06,122.08,122.03,122.08,3219
20110601|2011-04-27 12:30,27,122.07,122.08,122.03,122.04,1908
20110601|2011-04-27 13:00,27,122.04,122.07,121.99,122.06,2885
20110601|2011-04-27 13:30,27,122.06,122.06,121.97,121.97,2816
20110601|2011-04-27 14:00,27,121.97,122.03,121.97,122.03,905
20110601|2011-04-27 14:30,27,122.03,122.13,122.03,122.12,2772
20110601|2011-04-28 01:00,28,122.27,122.32,122.17,122.26,31243
20110601|2011-04-28 01:30,28,122.26,122.3,122.23,122.26,9929
20110601|2011-04-28 02:00,28,122.26,122.32,122.19,122.26,31451
20110601|2011-04-28 02:30,28,122.26,122.31,122.22,122.28,21669
20110601|2011-04-28 03:00,28,122.28,122.29,122.2,122.22,20888
20110601|2011-04-28 03:30,28,122.22,122.23,122.13,122.17,42464
20110601|2011-04-28 04:00,28,122.17,122.22,122.12,122.15,39728
20110601|2011-04-28 04:30,28,122.15,122.29,122.14,122.26,30385
20110601|2011-04-28 05:00,28,122.27,122.3,122.25,122.28,27558
20110601|2011-04-28 05:30,28,122.27,122.37,122.27,122.37,23073
20110601|2011-04-28 06:00,28,122.36,122.43,122.32,122.38,29363
20110601|2011-04-28 06:30,28,122.38,122.49,122.38,122.48,42070
20110601|2011-04-28 07:00,28,122.48,122.51,122.42,122.42,34535
20110601|2011-04-28 07:30,28,122.42,122.6,122.42,122.47,74788
20110601|2011-04-28 08:00,28,122.47,122.54,122.45,122.53,29759
20110601|2011-04-28 08:30,28,122.53,122.57,122.43,122.43,40441
20110601|2011-04-28 09:00,28,122.44,122.75,122.43,122.69,89808
20110601|2011-04-28 09:30,28,122.69,122.74,122.63,122.68,47371
20110601|2011-04-28 10:00,28,122.67,122.79,122.64,122.79,45363
20110601|2011-04-28 10:30,28,122.78,122.79,122.68,122.69,16862
20110601|2011-04-28 11:00,28,122.68,122.69,122.66,122.66,7902
20110601|2011-04-28 11:30,28,122.66,122.69,122.6,122.66,9160
20110601|2011-04-28 12:00,28,122.67,122.68,122.55,122.59,10031
20110601|2011-04-28 12:30,28,122.59,122.59,122.55,122.56,2051
20110601|2011-04-28 13:00,28,122.56,122.58,122.55,122.58,996
20110601|2011-04-28 13:30,28,122.57,122.63,122.57,122.62,1539
20110601|2011-04-28 14:00,28,122.62,122.63,122.58,122.59,800
20110601|2011-04-28 14:30,28,122.59,122.6,122.55,122.58,1705
20110601|2011-04-29 01:00,29,122.59,122.75,122.59,122.7,11598
20110601|2011-04-29 01:30,29,122.71,122.72,122.63,122.64,5763
20110601|2011-04-29 02:00,29,122.64,122.7,122.63,122.67,9821
20110601|2011-04-29 02:30,29,122.66,122.74,122.64,122.67,9054
20110601|2011-04-29 03:00,29,122.68,122.68,122.61,122.62,9267
20110601|2011-04-29 03:30,29,122.63,122.63,122.58,122.61,19006
20110601|2011-04-29 04:00,29,122.6,122.65,122.48,122.56,37616
20110601|2011-04-29 04:30,29,122.56,122.58,122.53,122.57,12720
20110601|2011-04-29 05:00,29,122.56,122.59,122.55,122.55,8967
20110601|2011-04-29 05:30,29,122.56,122.58,122.55,122.58,3720
20110601|2011-04-29 06:00,29,122.58,122.64,122.58,122.63,8279
20110601|2011-04-29 06:30,29,122.64,122.7,122.64,122.65,13198
20110601|2011-04-29 07:00,29,122.66,122.73,122.65,122.7,17051
20110601|2011-04-29 07:30,29,122.69,122.72,122.57,122.62,16584
20110601|2011-04-29 08:00,29,122.62,122.66,122.59,122.61,13352
20110601|2011-04-29 08:30,29,122.6,122.65,122.56,122.65,14019
20110601|2011-04-29 09:00,29,122.64,122.7,122.6,122.69,16592
20110601|2011-04-29 09:30,29,122.69,122.78,122.65,122.77,20122
20110601|2011-04-29 10:00,29,122.77,122.98,122.76,122.92,78118
20110601|2011-04-29 10:30,29,122.92,122.94,122.85,122.87,11921
20110601|2011-04-29 11:00,29,122.88,122.91,122.87,122.87,3942
20110601|2011-04-29 11:30,29,122.88,122.9,122.84,122.86,3053
20110601|2011-04-29 12:00,29,122.86,122.87,122.85,122.86,848
20110601|2011-04-29 12:30,29,122.86,122.94,122.86,122.94,1934
20110601|2011-04-29 13:00,29,122.94,122.95,122.92,122.93,643
20110601|2011-04-29 13:30,29,122.92,122.95,122.9,122.91,1139
20110601|2011-04-29 14:00,29,122.92,122.96,122.91,122.95,542
20110601|2011-04-29 14:30,29,122.95,122.96,122.94,122.95,780
20110601|2011-05-02 01:00,2,122.84,122.88,122.79,122.85,13042
20110601|2011-05-02 01:30,2,122.85,122.86,122.74,122.8,9004
20110601|2011-05-02 02:00,2,122.79,122.86,122.78,122.83,10697
20110601|2011-05-02 02:30,2,122.83,122.84,122.73,122.78,13103
20110601|2011-05-02 03:00,2,122.77,122.83,122.76,122.8,10508
20110601|2011-05-02 03:30,2,122.8,122.8,122.68,122.7,14671
20110601|2011-05-02 04:00,2,122.7,122.72,122.53,122.56,33495
20110601|2011-05-02 04:30,2,122.56,122.62,122.55,122.59,12334
20110601|2011-05-02 05:00,2,122.6,122.62,122.56,122.58,7677
20110601|2011-05-02 05:30,2,122.59,122.67,122.58,122.65,8306
20110601|2011-05-02 06:00,2,122.66,122.67,122.62,122.62,5632
20110601|2011-05-02 06:30,2,122.62,122.62,122.56,122.57,6712
20110601|2011-05-02 07:00,2,122.57,122.62,122.51,122.58,10819
20110601|2011-05-02 07:30,2,122.58,122.66,122.57,122.66,7298
20110601|2011-05-02 08:00,2,122.65,122.7,122.63,122.68,15061
20110601|2011-05-02 08:30,2,122.68,122.77,122.67,122.72,16406
20110601|2011-05-02 09:00,2,122.72,122.76,122.65,122.73,18860
20110601|2011-05-02 09:30,2,122.73,122.85,122.71,122.85,15106
20110601|2011-05-02 10:00,2,122.85,122.9,122.81,122.85,17941
20110601|2011-05-02 10:30,2,122.84,122.9,122.82,122.86,9179
20110601|2011-05-02 11:00,2,122.86,122.94,122.85,122.93,5854
20110601|2011-05-02 11:30,2,122.92,122.94,122.87,122.88,2130
20110601|2011-05-02 12:00,2,122.88,122.89,122.86,122.86,967
20110601|2011-05-02 12:30,2,122.87,122.87,122.82,122.84,2128
20110601|2011-05-02 13:00,2,122.83,122.85,122.83,122.84,295
20110601|2011-05-02 13:30,2,122.84,122.85,122.82,122.84,475
20110601|2011-05-02 14:00,2,122.86,122.88,122.85,122.86,338
20110601|2011-05-02 14:30,2,122.86,122.89,122.86,122.88,976
20110601|2011-05-03 01:00,3,122.96,122.96,122.79,122.8,16066
20110601|2011-05-03 01:30,3,122.81,122.84,122.77,122.83,13067
20110601|2011-05-03 02:00,3,122.83,122.84,122.69,122.72,42575
20110601|2011-05-03 02:30,3,122.73,122.87,122.71,122.81,37076
20110601|2011-05-03 03:00,3,122.81,122.85,122.76,122.81,35440
20110601|2011-05-03 03:30,3,122.81,122.83,122.69,122.7,23319
20110601|2011-05-03 04:00,3,122.7,122.7,122.55,122.67,72565
20110601|2011-05-03 04:30,3,122.67,122.69,122.64,122.69,21393
20110601|2011-05-03 05:00,3,122.69,122.7,122.65,122.69,21212
20110601|2011-05-03 05:30,3,122.69,122.8,122.69,122.79,27029
20110601|2011-05-03 06:00,3,122.79,122.83,122.73,122.82,22534
20110601|2011-05-03 06:30,3,122.82,122.86,122.79,122.79,24897
20110601|2011-05-03 07:00,3,122.79,122.85,122.74,122.79,25582
20110601|2011-05-03 07:30,3,122.79,122.84,122.76,122.77,29580
20110601|2011-05-03 08:00,3,122.77,122.8,122.72,122.74,40584
20110601|2011-05-03 08:30,3,122.74,122.8,122.72,122.74,37222
20110601|2011-05-03 09:00,3,122.73,122.74,122.59,122.64,66123
20110601|2011-05-03 09:30,3,122.64,122.74,122.62,122.68,44219
20110601|2011-05-03 10:00,3,122.68,122.69,122.59,122.63,32989
20110601|2011-05-03 10:30,3,122.63,122.65,122.55,122.55,25076
20110601|2011-05-03 11:00,3,122.55,122.63,122.55,122.63,8824
20110601|2011-05-03 11:30,3,122.63,122.68,122.62,122.68,4650
20110601|2011-05-03 12:00,3,122.68,122.71,122.64,122.7,3560
20110601|2011-05-03 12:30,3,122.7,122.75,122.68,122.74,2114
20110601|2011-05-03 13:00,3,122.74,122.78,122.73,122.75,1210
20110601|2011-05-03 13:30,3,122.75,122.77,122.74,122.77,925
20110601|2011-05-03 14:00,3,122.77,122.79,122.74,122.75,1094
20110601|2011-05-03 14:30,3,122.75,122.79,122.72,122.79,1573
20110601|2011-05-04 01:00,4,122.8,122.82,122.68,122.69,27267
20110601|2011-05-04 01:30,4,122.69,122.7,122.48,122.56,46885
20110601|2011-05-04 02:00,4,122.56,122.58,122.42,122.48,60027
20110601|2011-05-04 02:30,4,122.49,122.49,122.33,122.43,70850
20110601|2011-05-04 03:00,4,122.43,122.46,122.39,122.43,29928
20110601|2011-05-04 03:30,4,122.43,122.44,122.36,122.39,36940
20110601|2011-05-04 04:00,4,122.39,122.45,122.34,122.42,40278
20110601|2011-05-04 04:30,4,122.42,122.43,122.29,122.29,50921
20110601|2011-05-04 05:00,4,122.3,122.34,122.2,122.23,77622
20110601|2011-05-04 05:30,4,122.23,122.3,122.17,122.26,53523
20110601|2011-05-04 06:00,4,122.25,122.33,122.24,122.32,23290
20110601|2011-05-04 06:30,4,122.33,122.34,122.25,122.27,18252
20110601|2011-05-04 07:00,4,122.26,122.31,122.16,122.22,48517
20110601|2011-05-04 07:30,4,122.23,122.33,122.22,122.29,40598
20110601|2011-05-04 08:00,4,122.29,122.32,122.24,122.3,27389
20110601|2011-05-04 08:30,4,122.3,122.31,122.15,122.28,54646
20110601|2011-05-04 09:00,4,122.28,122.47,122.26,122.37,117899
20110601|2011-05-04 09:30,4,122.37,122.52,122.34,122.44,67613
20110601|2011-05-04 10:00,4,122.44,122.52,122.42,122.44,46806
20110601|2011-05-04 10:30,4,122.43,122.45,122.37,122.42,24480
20110601|2011-05-04 11:00,4,122.41,122.47,122.4,122.45,15640
20110601|2011-05-04 11:30,4,122.45,122.46,122.42,122.43,7869
20110601|2011-05-04 12:00,4,122.43,122.44,122.38,122.38,3155
20110601|2011-05-04 12:30,4,122.39,122.39,122.36,122.39,1646
20110601|2011-05-04 13:00,4,122.38,122.4,122.36,122.37,1838
20110601|2011-05-04 13:30,4,122.37,122.37,122.34,122.37,1672
20110601|2011-05-04 14:00,4,122.37,122.38,122.34,122.34,358
20110601|2011-05-04 14:30,4,122.34,122.4,122.34,122.38,954
20110601|2011-05-05 01:00,5,122.3,122.32,122.24,122.32,20040
20110601|2011-05-05 01:30,5,122.31,122.33,122.16,122.23,27872
20110601|2011-05-05 02:00,5,122.23,122.28,122.17,122.22,39858
20110601|2011-05-05 02:30,5,122.23,122.25,122.19,122.2,32083
20110601|2011-05-05 03:00,5,122.2,122.21,122.11,122.19,58212
20110601|2011-05-05 03:30,5,122.19,122.2,122.07,122.18,94666
20110601|2011-05-05 04:00,5,122.18,122.23,122.14,122.16,62477
20110601|2011-05-05 04:30,5,122.16,122.27,122.14,122.25,37080
20110601|2011-05-05 05:00,5,122.26,122.33,122.24,122.3,44901
20110601|2011-05-05 05:30,5,122.3,122.38,122.29,122.34,37916
20110601|2011-05-05 06:00,5,122.34,122.4,122.31,122.33,30713
20110601|2011-05-05 06:30,5,122.33,122.37,122.29,122.31,20170
20110601|2011-05-05 07:00,5,122.31,122.33,122.26,122.28,26201
20110601|2011-05-05 07:30,5,122.29,122.87,122.29,122.78,209266
20110601|2011-05-05 08:00,5,122.78,123,122.78,122.92,124592
20110601|2011-05-05 08:30,5,122.93,123.08,122.89,122.9,95226
20110601|2011-05-05 09:00,5,122.9,123.12,122.88,123.09,79332
20110601|2011-05-05 09:30,5,123.09,123.12,122.95,122.97,61847
20110601|2011-05-05 10:00,5,122.98,123.17,122.98,123.15,58257
20110601|2011-05-05 10:30,5,123.15,123.18,123.08,123.13,29908
20110601|2011-05-05 11:00,5,123.13,123.15,123.09,123.13,12710
20110601|2011-05-05 11:30,5,123.12,123.14,123.06,123.07,9037
20110601|2011-05-05 12:00,5,123.07,123.1,123.07,123.1,1263
20110601|2011-05-05 12:30,5,123.09,123.12,123.05,123.05,3841
20110601|2011-05-05 13:00,5,123.05,123.08,123.03,123.04,1856
20110601|2011-05-05 13:30,5,123.04,123.11,123.02,123.1,1393
20110601|2011-05-05 14:00,5,123.11,123.21,123.08,123.21,3898
20110601|2011-05-05 14:30,5,123.2,123.39,123.16,123.29,6363
20110601|2011-05-06 01:00,6,123.16,123.22,123.12,123.21,25906
20110601|2011-05-06 01:30,6,123.21,123.29,123.16,123.23,26201
20110601|2011-05-06 02:00,6,123.24,123.31,123.18,123.23,50070
20110601|2011-05-06 02:30,6,123.24,123.26,123,123.23,109024
20110601|2011-05-06 03:00,6,123.23,123.41,123.21,123.36,73810
20110601|2011-05-06 03:30,6,123.36,123.57,123.34,123.53,85020
20110601|2011-05-06 04:00,6,123.53,123.56,123.45,123.49,56588
20110601|2011-05-06 04:30,6,123.49,123.53,123.42,123.47,58166
20110601|2011-05-06 05:00,6,123.48,123.66,123.45,123.56,50607
20110601|2011-05-06 05:30,6,123.56,123.67,123.51,123.52,36586
20110601|2011-05-06 06:00,6,123.52,123.54,123.48,123.52,24329
20110601|2011-05-06 06:30,6,123.52,123.6,123.46,123.54,28206
20110601|2011-05-06 07:00,6,123.54,123.56,123.45,123.53,40134
20110601|2011-05-06 07:30,6,123.53,123.53,123.2,123.34,134464
20110601|2011-05-06 08:00,6,123.33,123.37,123.2,123.34,44028
20110601|2011-05-06 08:30,6,123.34,123.55,123.31,123.53,67623
20110601|2011-05-06 09:00,6,123.52,123.72,123.51,123.55,81502
20110601|2011-05-06 09:30,6,123.55,123.59,123.47,123.53,41934
20110601|2011-05-06 10:00,6,123.52,123.53,123.43,123.5,35193
20110601|2011-05-06 10:30,6,123.5,123.67,123.45,123.57,34836
20110601|2011-05-06 11:00,6,123.57,123.8,123.5,123.78,38933
20110601|2011-05-06 11:30,6,123.79,123.87,123.68,123.77,19767
20110601|2011-05-06 12:00,6,123.77,123.95,123.75,123.89,14904
20110601|2011-05-06 12:30,6,123.9,123.93,123.83,123.85,2834
20110601|2011-05-06 13:00,6,123.85,123.85,123.75,123.81,2075
20110601|2011-05-06 13:30,6,123.81,123.86,123.81,123.86,1827
20110601|2011-05-06 14:00,6,123.86,123.88,123.81,123.83,1207
20110601|2011-05-06 14:30,6,123.82,123.84,123.76,123.78,838
20110601|2011-05-09 01:00,9,123.68,123.68,123.55,123.56,30965
20110601|2011-05-09 01:30,9,123.56,123.74,123.55,123.67,30606
20110601|2011-05-09 02:00,9,123.67,123.77,123.63,123.68,45663
20110601|2011-05-09 02:30,9,123.68,123.73,123.63,123.64,31265
20110601|2011-05-09 03:00,9,123.64,123.83,123.62,123.79,55734
20110601|2011-05-09 03:30,9,123.8,123.88,123.78,123.83,39376
20110601|2011-05-09 04:00,9,123.82,123.84,123.76,123.79,34715
20110601|2011-05-09 04:30,9,123.8,123.84,123.75,123.81,24155
20110601|2011-05-09 05:00,9,123.81,123.83,123.76,123.82,21211
20110601|2011-05-09 05:30,9,123.82,123.93,123.82,123.88,49486
20110601|2011-05-09 06:00,9,123.89,123.89,123.82,123.87,12196
20110601|2011-05-09 06:30,9,123.87,123.91,123.81,123.83,19159
20110601|2011-05-09 07:00,9,123.83,124.03,123.77,124.02,69871
20110601|2011-05-09 07:30,9,124.02,124.3,123.97,124.18,148682
20110601|2011-05-09 08:00,9,124.19,124.31,124.18,124.28,65578
20110601|2011-05-09 08:30,9,124.27,124.38,124.24,124.32,72953
20110601|2011-05-09 09:00,9,124.31,124.34,124.23,124.31,60527
20110601|2011-05-09 09:30,9,124.31,124.44,124.3,124.33,111148
20110601|2011-05-09 10:00,9,124.34,124.34,124.22,124.24,65024
20110601|2011-05-09 10:30,9,124.24,124.33,124.21,124.22,31810
20110601|2011-05-09 11:00,9,124.21,124.24,124.19,124.23,12058
20110601|2011-05-09 11:30,9,124.23,124.26,124.21,124.23,5893
20110601|2011-05-09 12:00,9,124.24,124.29,124.21,124.26,2423
20110601|2011-05-09 12:30,9,124.26,124.28,124.24,124.24,909
20110601|2011-05-09 13:00,9,124.25,124.27,124.24,124.26,376
20110601|2011-05-09 13:30,9,124.25,124.28,124.24,124.24,625
20110601|2011-05-09 14:00,9,124.24,124.26,124.23,124.26,205
20110601|2011-05-09 14:30,9,124.27,124.28,124.22,124.22,1597
20110601|2011-05-10 01:00,10,124.18,124.23,124.14,124.17,22766
20110601|2011-05-10 01:30,10,124.18,124.19,124.05,124.07,38512
20110601|2011-05-10 02:00,10,124.07,124.17,123.97,124.02,85070
20110601|2011-05-10 02:30,10,124.03,124.04,123.86,123.89,90381
20110601|2011-05-10 03:00,10,123.9,124.09,123.88,124.02,118156
20110601|2011-05-10 03:30,10,124.01,124.07,123.95,124.02,38386
20110601|2011-05-10 04:00,10,124.01,124.03,123.9,123.95,44848
20110601|2011-05-10 04:30,10,123.95,124.09,123.92,124.04,46956
20110601|2011-05-10 05:00,10,124.04,124.05,123.93,123.96,31669
20110601|2011-05-10 05:30,10,123.96,123.97,123.87,123.95,24572
20110601|2011-05-10 06:00,10,123.95,124.03,123.94,124.02,21783
20110601|2011-05-10 06:30,10,124.03,124.04,124,124.03,20363
20110601|2011-05-10 07:00,10,124.03,124.19,124.01,124.04,66852
20110601|2011-05-10 07:30,10,124.04,124.13,124.01,124.08,42337
20110601|2011-05-10 08:00,10,124.09,124.19,124.06,124.08,56323
20110601|2011-05-10 08:30,10,124.08,124.15,124.05,124.1,50637
20110601|2011-05-10 09:00,10,124.11,124.11,123.98,124.02,53997
20110601|2011-05-10 09:30,10,124.01,124.14,124,124.12,51199
20110601|2011-05-10 10:00,10,124.11,124.13,123.99,124.02,38842
20110601|2011-05-10 10:30,10,124.02,124.06,124,124.04,13445
20110601|2011-05-10 11:00,10,124.03,124.07,124.02,124.04,6884
20110601|2011-05-10 11:30,10,124.04,124.06,124.01,124.02,3750
20110601|2011-05-10 12:00,10,124.02,124.04,123.97,124,4766
20110601|2011-05-10 12:30,10,124,124.03,123.95,123.96,2677
20110601|2011-05-10 13:00,10,123.96,123.98,123.95,123.98,836
20110601|2011-05-10 13:30,10,123.97,123.98,123.94,123.95,546
20110601|2011-05-10 14:00,10,123.94,123.95,123.9,123.91,1830
20110601|2011-05-10 14:30,10,123.91,123.91,123.86,123.9,1533
20110601|2011-05-11 01:00,11,123.85,123.88,123.8,123.82,24520
20110601|2011-05-11 01:30,11,123.81,123.93,123.8,123.9,20548
20110601|2011-05-11 02:00,11,123.9,123.95,123.78,123.84,62532
20110601|2011-05-11 02:30,11,123.84,123.9,123.8,123.86,42705
20110601|2011-05-11 03:00,11,123.86,123.87,123.77,123.84,46774
20110601|2011-05-11 03:30,11,123.83,123.85,123.7,123.74,66002
20110601|2011-05-11 04:00,11,123.74,123.74,123.64,123.69,59370
20110601|2011-05-11 04:30,11,123.69,123.7,123.58,123.69,75554
20110601|2011-05-11 05:00,11,123.69,123.73,123.63,123.66,36425
20110601|2011-05-11 05:30,11,123.66,123.82,123.65,123.81,38594
20110601|2011-05-11 06:00,11,123.8,123.82,123.68,123.7,31583
20110601|2011-05-11 06:30,11,123.69,123.75,123.58,123.66,48742
20110601|2011-05-11 07:00,11,123.66,123.75,123.6,123.69,33314
20110601|2011-05-11 07:30,11,123.7,123.76,123.65,123.71,33884
20110601|2011-05-11 08:00,11,123.7,123.87,123.67,123.86,40032
20110601|2011-05-11 08:30,11,123.85,123.97,123.85,123.93,85655
20110601|2011-05-11 09:00,11,123.93,123.98,123.83,123.88,47564
20110601|2011-05-11 09:30,11,123.89,123.97,123.83,123.84,50893
20110601|2011-05-11 10:00,11,123.84,123.94,123.82,123.89,43142
20110601|2011-05-11 10:30,11,123.89,124.07,123.89,124.04,34267
20110601|2011-05-11 11:00,11,124.04,124.23,124.03,124.16,44590
20110601|2011-05-11 11:30,11,124.16,124.19,124.11,124.14,11163
20110601|2011-05-11 12:00,11,124.14,124.3,124.13,124.25,15164
20110601|2011-05-11 12:30,11,124.26,124.32,124.25,124.27,3942
20110601|2011-05-11 13:00,11,124.27,124.27,124.19,124.23,2021
20110601|2011-05-11 13:30,11,124.23,124.25,124.22,124.25,332
20110601|2011-05-11 14:00,11,124.24,124.25,124.22,124.23,380
20110601|2011-05-11 14:30,11,124.23,124.25,124.21,124.23,1001
20110601|2011-05-12 01:00,12,124.21,124.25,124.13,124.22,23111
20110601|2011-05-12 01:30,12,124.21,124.24,124.17,124.18,12105
20110601|2011-05-12 02:00,12,124.19,124.31,124.14,124.16,57243
20110601|2011-05-12 02:30,12,124.16,124.2,124.09,124.14,46784
20110601|2011-05-12 03:00,12,124.14,124.28,124.13,124.2,51055
20110601|2011-05-12 03:30,12,124.21,124.35,124.2,124.24,59808
20110601|2011-05-12 04:00,12,124.25,124.36,124.24,124.31,56458
20110601|2011-05-12 04:30,12,124.31,124.4,124.27,124.36,55518
20110601|2011-05-12 05:00,12,124.36,124.49,124.36,124.43,67981
20110601|2011-05-12 05:30,12,124.43,124.48,124.34,124.36,32739
20110601|2011-05-12 06:00,12,124.37,124.42,124.31,124.36,21778
20110601|2011-05-12 06:30,12,124.36,124.4,124.25,124.31,30367
20110601|2011-05-12 07:00,12,124.31,124.43,124.31,124.4,36418
20110601|2011-05-12 07:30,12,124.4,124.48,124.32,124.34,74497
20110601|2011-05-12 08:00,12,124.35,124.39,124.17,124.17,73329
20110601|2011-05-12 08:30,12,124.17,124.32,124.12,124.28,70288
20110601|2011-05-12 09:00,12,124.27,124.29,124.18,124.22,40742
20110601|2011-05-12 09:30,12,124.22,124.35,124.2,124.31,45191
20110601|2011-05-12 10:00,12,124.3,124.36,124.18,124.21,46039
20110601|2011-05-12 10:30,12,124.22,124.26,124.16,124.23,22874
20110601|2011-05-12 11:00,12,124.23,124.23,124.12,124.13,11347
20110601|2011-05-12 11:30,12,124.13,124.14,124.07,124.08,12275
20110601|2011-05-12 12:00,12,124.08,124.08,123.9,123.97,18167
20110601|2011-05-12 12:30,12,123.96,124,123.92,123.94,3233
20110601|2011-05-12 13:00,12,123.93,124,123.92,123.99,3496
20110601|2011-05-12 13:30,12,124,124.01,123.96,123.96,451
20110601|2011-05-12 14:00,12,123.97,123.99,123.96,123.98,422
20110601|2011-05-12 14:30,12,123.98,124.02,123.97,123.97,1338
20110601|2011-05-13 01:00,13,123.99,124.07,123.97,124.01,22504
20110601|2011-05-13 01:30,13,124.02,124.09,123.95,124.02,23294
20110601|2011-05-13 02:00,13,124.03,124.1,123.92,123.93,43016
20110601|2011-05-13 02:30,13,123.93,123.97,123.82,123.85,62218
20110601|2011-05-13 03:00,13,123.84,123.94,123.83,123.87,34633
20110601|2011-05-13 03:30,13,123.87,123.96,123.87,123.92,25307
20110601|2011-05-13 04:00,13,123.92,124.11,123.89,124.1,63272
20110601|2011-05-13 04:30,13,124.1,124.11,123.94,124.01,47949
20110601|2011-05-13 05:00,13,124.01,124.17,123.95,124.13,57530
20110601|2011-05-13 05:30,13,124.14,124.14,124.04,124.06,29882
20110601|2011-05-13 06:00,13,124.07,124.16,124.05,124.13,17104
20110601|2011-05-13 06:30,13,124.13,124.16,124.09,124.11,16538
20110601|2011-05-13 07:00,13,124.1,124.15,124.07,124.1,21074
20110601|2011-05-13 07:30,13,124.11,124.36,124.08,124.32,99993
20110601|2011-05-13 08:00,13,124.32,124.39,124.25,124.29,81399
20110601|2011-05-13 08:30,13,124.28,124.36,124.26,124.33,47029
20110601|2011-05-13 09:00,13,124.33,124.47,124.33,124.38,76963
20110601|2011-05-13 09:30,13,124.39,124.39,124.32,124.34,36325
20110601|2011-05-13 10:00,13,124.34,124.54,124.34,124.51,68280
20110601|2011-05-13 10:30,13,124.5,124.53,124.45,124.51,22452
20110601|2011-05-13 11:00,13,124.51,124.63,124.49,124.57,20315
20110601|2011-05-13 11:30,13,124.57,124.59,124.45,124.45,8583
20110601|2011-05-13 12:00,13,124.46,124.49,124.41,124.42,3784
20110601|2011-05-13 12:30,13,124.42,124.44,124.41,124.41,1218
20110601|2011-05-13 13:00,13,124.41,124.41,124.38,124.38,1635
20110601|2011-05-13 13:30,13,124.37,124.4,124.36,124.39,1147
20110601|2011-05-13 14:00,13,124.37,124.4,124.36,124.4,329
20110601|2011-05-13 14:30,13,124.39,124.42,124.36,124.42,1723
20110601|2011-05-16 01:00,16,124.57,124.59,124.42,124.52,32780
20110601|2011-05-16 01:30,16,124.53,124.6,124.52,124.54,22073
20110601|2011-05-16 02:00,16,124.54,124.62,124.44,124.45,47331
20110601|2011-05-16 02:30,16,124.45,124.46,124.35,124.36,39247
20110601|2011-05-16 03:00,16,124.37,124.47,124.35,124.42,37645
20110601|2011-05-16 03:30,16,124.42,124.42,124.33,124.35,34096
20110601|2011-05-16 04:00,16,124.36,124.56,124.35,124.47,63434
20110601|2011-05-16 04:30,16,124.47,124.54,124.46,124.5,29635
20110601|2011-05-16 05:00,16,124.51,124.56,124.46,124.48,28772
20110601|2011-05-16 05:30,16,124.47,124.53,124.47,124.53,17906
20110601|2011-05-16 06:00,16,124.52,124.56,124.49,124.51,17606
20110601|2011-05-16 06:30,16,124.5,124.56,124.49,124.51,19055
20110601|2011-05-16 07:00,16,124.51,124.53,124.35,124.41,45289
20110601|2011-05-16 07:30,16,124.41,124.46,124.36,124.37,36664
20110601|2011-05-16 08:00,16,124.36,124.38,124.27,124.35,41619
20110601|2011-05-16 08:30,16,124.35,124.39,124.21,124.23,63199
20110601|2011-05-16 09:00,16,124.22,124.22,124.03,124.13,110403
20110601|2011-05-16 09:30,16,124.13,124.17,124.08,124.11,37982
20110601|2011-05-16 10:00,16,124.1,124.15,124.08,124.13,26708
20110601|2011-05-16 10:30,16,124.13,124.19,124.1,124.16,17584
20110601|2011-05-16 11:00,16,124.16,124.2,124.14,124.15,6640
20110601|2011-05-16 11:30,16,124.14,124.2,124.12,124.2,6487
20110601|2011-05-16 12:00,16,124.2,124.23,124.19,124.21,4075
20110601|2011-05-16 12:30,16,124.21,124.21,124.16,124.18,1438
20110601|2011-05-16 13:00,16,124.18,124.22,124.16,124.22,878
20110601|2011-05-16 13:30,16,124.22,124.24,124.21,124.22,824
20110601|2011-05-16 14:00,16,124.21,124.23,124.21,124.23,484
20110601|2011-05-16 14:30,16,124.23,124.24,124.2,124.22,2375
20110601|2011-05-17 01:00,17,124.2,124.29,124.17,124.2,20208
20110601|2011-05-17 01:30,17,124.21,124.25,124.1,124.15,20719
20110601|2011-05-17 02:00,17,124.14,124.31,124.14,124.25,55592
20110601|2011-05-17 02:30,17,124.24,124.29,124.17,124.2,40103
20110601|2011-05-17 03:00,17,124.2,124.23,124.17,124.18,21037
20110601|2011-05-17 03:30,17,124.18,124.18,124.01,124.1,83650
20110601|2011-05-17 04:00,17,124.1,124.13,123.87,123.92,102739
20110601|2011-05-17 04:30,17,123.92,124.17,123.91,124.14,62159
20110601|2011-05-17 05:00,17,124.13,124.17,124.03,124.08,65661
20110601|2011-05-17 05:30,17,124.08,124.09,123.96,124.06,33711
20110601|2011-05-17 06:00,17,124.06,124.16,124.05,124.15,31208
20110601|2011-05-17 06:30,17,124.15,124.19,124.08,124.13,46479
20110601|2011-05-17 07:00,17,124.13,124.15,124.07,124.13,38319
20110601|2011-05-17 07:30,17,124.14,124.36,124.12,124.31,91096
20110601|2011-05-17 08:00,17,124.31,124.36,124.27,124.28,50766
20110601|2011-05-17 08:30,17,124.28,124.35,124.19,124.22,61770
20110601|2011-05-17 09:00,17,124.23,124.33,124.22,124.24,45302
20110601|2011-05-17 09:30,17,124.24,124.34,124.23,124.34,33417
20110601|2011-05-17 10:00,17,124.34,124.48,124.33,124.41,79185
20110601|2011-05-17 10:30,17,124.42,124.46,124.38,124.4,19249
20110601|2011-05-17 11:00,17,124.4,124.42,124.36,124.37,6990
20110601|2011-05-17 11:30,17,124.37,124.38,124.32,124.32,7726
20110601|2011-05-17 12:00,17,124.32,124.33,124.29,124.33,4212
20110601|2011-05-17 12:30,17,124.33,124.35,124.31,124.33,2268
20110601|2011-05-17 13:00,17,124.32,124.39,124.31,124.38,2996
20110601|2011-05-17 13:30,17,124.39,124.4,124.35,124.36,2635
20110601|2011-05-17 14:00,17,124.36,124.38,124.34,124.37,1258
20110601|2011-05-17 14:30,17,124.36,124.39,124.35,124.39,1319
20110601|2011-05-18 01:00,18,124.26,124.3,124.16,124.24,22977
20110601|2011-05-18 01:30,18,124.22,124.31,124.22,124.25,18004
20110601|2011-05-18 02:00,18,124.24,124.25,124.12,124.21,43903
20110601|2011-05-18 02:30,18,124.21,124.35,124.19,124.32,50658
20110601|2011-05-18 03:00,18,124.33,124.34,124.24,124.27,48044
20110601|2011-05-18 03:30,18,124.26,124.3,124.17,124.28,44503
20110601|2011-05-18 04:00,18,124.27,124.39,124.27,124.35,58097
20110601|2011-05-18 04:30,18,124.34,124.49,124.33,124.39,58662
20110601|2011-05-18 05:00,18,124.39,124.41,124.32,124.36,32547
20110601|2011-05-18 05:30,18,124.37,124.43,124.33,124.42,20925
20110601|2011-05-18 06:00,18,124.42,124.43,124.35,124.4,18378
20110601|2011-05-18 06:30,18,124.4,124.5,124.39,124.43,29901
20110601|2011-05-18 07:00,18,124.43,124.5,124.42,124.45,33132
20110601|2011-05-18 07:30,18,124.45,124.5,124.39,124.41,50082
20110601|2011-05-18 08:00,18,124.41,124.43,124.34,124.39,37876
20110601|2011-05-18 08:30,18,124.4,124.47,124.38,124.46,42494
20110601|2011-05-18 09:00,18,124.45,124.45,124.31,124.34,55010
20110601|2011-05-18 09:30,18,124.35,124.35,124.18,124.26,68116
20110601|2011-05-18 10:00,18,124.26,124.33,124.24,124.26,38583
20110601|2011-05-18 10:30,18,124.25,124.27,124.15,124.15,22762
20110601|2011-05-18 11:00,18,124.15,124.19,124.11,124.17,13680
20110601|2011-05-18 11:30,18,124.17,124.18,124.14,124.15,3880
20110601|2011-05-18 12:00,18,124.15,124.16,124.11,124.16,2939
20110601|2011-05-18 12:30,18,124.16,124.17,124.1,124.12,1783
20110601|2011-05-18 13:00,18,124.11,124.2,124.05,124.14,5232
20110601|2011-05-18 13:30,18,124.14,124.17,124.09,124.09,988
20110601|2011-05-18 14:00,18,124.1,124.11,124.09,124.1,445
20110601|2011-05-18 14:30,18,124.11,124.13,124.09,124.11,864
20110601|2011-05-19 01:00,19,124.05,124.07,123.98,124,16490
20110601|2011-05-19 01:30,19,123.99,124.01,123.91,123.97,21983
20110601|2011-05-19 02:00,19,123.97,124.08,123.95,124.06,39068
20110601|2011-05-19 02:30,19,124.06,124.16,124.04,124.06,56336
20110601|2011-05-19 03:00,19,124.06,124.1,124.04,124.08,26726
20110601|2011-05-19 03:30,19,124.08,124.14,124.04,124.07,47373
20110601|2011-05-19 04:00,19,124.07,124.16,124.05,124.08,40582
20110601|2011-05-19 04:30,19,124.08,124.11,123.83,123.9,87195
20110601|2011-05-19 05:00,19,123.89,123.97,123.88,123.94,40893
20110601|2011-05-19 05:30,19,123.94,124.05,123.89,124.02,34204
20110601|2011-05-19 06:00,19,124.02,124.08,123.97,124.04,30194
20110601|2011-05-19 06:30,19,124.04,124.08,123.98,124,23657
20110601|2011-05-19 07:00,19,124,124.03,123.94,123.99,23897
20110601|2011-05-19 07:30,19,123.99,123.99,123.83,123.87,74718
20110601|2011-05-19 08:00,19,123.87,123.92,123.74,123.76,60512
20110601|2011-05-19 08:30,19,123.76,123.84,123.73,123.81,57048
20110601|2011-05-19 09:00,19,123.81,124.03,123.81,123.97,110091
20110601|2011-05-19 09:30,19,123.98,124.03,123.95,124,49894
20110601|2011-05-19 10:00,19,123.99,124.14,123.98,124.11,71114
20110601|2011-05-19 10:30,19,124.11,124.23,124.07,124.2,37467
20110601|2011-05-19 11:00,19,124.21,124.21,124.11,124.12,11872
20110601|2011-05-19 11:30,19,124.12,124.15,124.11,124.14,6201
20110601|2011-05-19 12:00,19,124.14,124.17,124.1,124.12,3685
20110601|2011-05-19 12:30,19,124.12,124.17,124.11,124.14,2473
20110601|2011-05-19 13:00,19,124.16,124.21,124.14,124.19,2087
20110601|2011-05-19 13:30,19,124.2,124.21,124.16,124.18,1800
20110601|2011-05-19 14:00,19,124.18,124.2,124.18,124.18,228
20110601|2011-05-19 14:30,19,124.17,124.21,124.17,124.2,1019
20110601|2011-05-20 01:00,20,124.21,124.28,124.16,124.19,16812
20110601|2011-05-20 01:30,20,124.19,124.22,124.13,124.19,10043
20110601|2011-05-20 02:00,20,124.18,124.29,124.18,124.21,30092
20110601|2011-05-20 02:30,20,124.21,124.27,124.16,124.25,28719
20110601|2011-05-20 03:00,20,124.24,124.31,124.21,124.23,32079
20110601|2011-05-20 03:30,20,124.23,124.24,124.15,124.21,32502
20110601|2011-05-20 04:00,20,124.2,124.23,124.12,124.23,42595
20110601|2011-05-20 04:30,20,124.23,124.27,124.21,124.25,25078
20110601|2011-05-20 05:00,20,124.26,124.38,124.25,124.32,52856
20110601|2011-05-20 05:30,20,124.33,124.57,124.33,124.53,70199
20110601|2011-05-20 06:00,20,124.53,124.56,124.47,124.53,50049
20110601|2011-05-20 06:30,20,124.53,124.73,124.52,124.57,89292
20110601|2011-05-20 07:00,20,124.57,124.63,124.52,124.6,36441
20110601|2011-05-20 07:30,20,124.6,124.67,124.51,124.53,48937
20110601|2011-05-20 08:00,20,124.53,124.6,124.47,124.58,49202
20110601|2011-05-20 08:30,20,124.57,124.75,124.54,124.71,84331
20110601|2011-05-20 09:00,20,124.71,124.79,124.67,124.7,97540
20110601|2011-05-20 09:30,20,124.69,124.83,124.69,124.79,70462
20110601|2011-05-20 10:00,20,124.79,124.82,124.7,124.79,42351
20110601|2011-05-20 10:30,20,124.79,124.79,124.7,124.77,19107
20110601|2011-05-20 11:00,20,124.77,124.77,124.64,124.65,16821
20110601|2011-05-20 11:30,20,124.65,124.68,124.63,124.67,8723
20110601|2011-05-20 12:00,20,124.66,124.72,124.64,124.72,2516
20110601|2011-05-20 12:30,20,124.71,124.73,124.65,124.72,1689
20110601|2011-05-20 13:00,20,124.71,124.71,124.68,124.68,1092
20110601|2011-05-20 13:30,20,124.69,124.7,124.65,124.65,1184
20110601|2011-05-20 14:00,20,124.67,124.69,124.65,124.69,1051
20110601|2011-05-20 14:30,20,124.69,124.7,124.65,124.67,1676
20110601|2011-05-23 01:00,23,124.93,125.11,124.87,125.06,49013
20110601|2011-05-23 01:30,23,125.06,125.23,125.01,125.17,41381
20110601|2011-05-23 02:00,23,125.17,125.2,125.06,125.16,70162
20110601|2011-05-23 02:30,23,125.16,125.26,125.14,125.22,69713
20110601|2011-05-23 03:00,23,125.21,125.22,125.13,125.13,36260
20110601|2011-05-23 03:30,23,125.14,125.29,125.07,125.25,77238
20110601|2011-05-23 04:00,23,125.25,125.33,125.22,125.29,67005
20110601|2011-05-23 04:30,23,125.29,125.31,125.21,125.22,33843
20110601|2011-05-23 05:00,23,125.22,125.22,125.12,125.18,42670
20110601|2011-05-23 05:30,23,125.18,125.22,125.14,125.17,23446
20110601|2011-05-23 06:00,23,125.18,125.23,125.16,125.22,18983
20110601|2011-05-23 06:30,23,125.22,125.23,125.13,125.16,25196
20110601|2011-05-23 07:00,23,125.16,125.28,125.15,125.21,34523
20110601|2011-05-23 07:30,23,125.22,125.26,125.18,125.21,30424
20110601|2011-05-23 08:00,23,125.21,125.24,125.15,125.18,29800
20110601|2011-05-23 08:30,23,125.18,125.23,125.13,125.16,50179
20110601|2011-05-23 09:00,23,125.17,125.19,125.09,125.15,55424
20110601|2011-05-23 09:30,23,125.14,125.22,125.11,125.2,42105
20110601|2011-05-23 10:00,23,125.2,125.24,125.16,125.2,39879
20110601|2011-05-23 10:30,23,125.21,125.27,125.17,125.23,22438
20110601|2011-05-23 11:00,23,125.23,125.28,125.2,125.21,16252
20110601|2011-05-23 11:30,23,125.21,125.23,125.16,125.19,6417
20110601|2011-05-23 12:00,23,125.18,125.24,125.18,125.23,1620
20110601|2011-05-23 12:30,23,125.24,125.24,125.18,125.18,1769
20110601|2011-05-23 13:00,23,125.18,125.19,125.14,125.15,2131
20110601|2011-05-23 13:30,23,125.14,125.16,125.12,125.14,2746
20110601|2011-05-23 14:00,23,125.14,125.16,125.13,125.16,660
20110601|2011-05-23 14:30,23,125.17,125.18,125.12,125.14,1125
20110601|2011-05-24 01:00,24,125.11,125.17,125.08,125.1,18896
20110601|2011-05-24 01:30,24,125.1,125.12,125.05,125.09,21747
20110601|2011-05-24 02:00,24,125.09,125.11,124.95,124.99,50265
20110601|2011-05-24 02:30,24,124.99,125.1,124.99,125.09,33847
20110601|2011-05-24 03:00,24,125.09,125.1,124.9,124.98,73477
20110601|2011-05-24 03:30,24,124.99,124.99,124.93,124.95,32473
20110601|2011-05-24 04:00,24,124.95,125.02,124.87,124.9,61490
20110601|2011-05-24 04:30,24,124.89,124.91,124.83,124.87,51605
20110601|2011-05-24 05:00,24,124.87,125.03,124.86,125,84307
20110601|2011-05-24 05:30,24,125.01,125.01,124.93,124.97,28909
20110601|2011-05-24 06:00,24,124.96,125.02,124.93,125.01,18091
20110601|2011-05-24 06:30,24,125.01,125.02,124.86,124.89,32292
20110601|2011-05-24 07:00,24,124.89,124.92,124.81,124.9,42307
20110601|2011-05-24 07:30,24,124.89,124.9,124.81,124.85,37290
20110601|2011-05-24 08:00,24,124.85,124.88,124.82,124.85,30922
20110601|2011-05-24 08:30,24,124.85,124.98,124.84,124.95,57052
20110601|2011-05-24 09:00,24,124.95,124.97,124.88,124.93,58093
20110601|2011-05-24 09:30,24,124.92,124.93,124.82,124.84,59508
20110601|2011-05-24 10:00,24,124.84,124.84,124.71,124.82,68537
20110601|2011-05-24 10:30,24,124.81,124.82,124.74,124.76,21251
20110601|2011-05-24 11:00,24,124.75,124.81,124.75,124.79,9286
20110601|2011-05-24 11:30,24,124.78,124.8,124.75,124.79,5164
20110601|2011-05-24 12:00,24,124.79,124.98,124.74,124.93,13803
20110601|2011-05-24 12:30,24,124.93,124.95,124.86,124.86,3206
20110601|2011-05-24 13:00,24,124.86,124.92,124.85,124.88,2338
20110601|2011-05-24 13:30,24,124.88,124.95,124.88,124.94,2753
20110601|2011-05-24 14:00,24,124.94,124.95,124.93,124.94,547
20110601|2011-05-24 14:30,24,124.95,124.99,124.94,124.98,1266
20110601|2011-05-25 01:00,25,125.12,125.17,125.04,125.06,26542
20110601|2011-05-25 01:30,25,125.06,125.19,125.02,125.16,35999
20110601|2011-05-25 02:00,25,125.15,125.23,125.08,125.21,77652
20110601|2011-05-25 02:30,25,125.22,125.22,125.07,125.1,40918
20110601|2011-05-25 03:00,25,125.11,125.14,125.07,125.08,21264
20110601|2011-05-25 03:30,25,125.08,125.1,125,125.03,59782
20110601|2011-05-25 04:00,25,125.03,125.1,124.95,125.05,88147
20110601|2011-05-25 04:30,25,125.05,125.14,125.04,125.1,35455
20110601|2011-05-25 05:00,25,125.1,125.16,125.08,125.08,36830
20110601|2011-05-25 05:30,25,125.09,125.09,125.01,125.02,42170
20110601|2011-05-25 06:00,25,125.03,125.06,124.96,125,35147
20110601|2011-05-25 06:30,25,125,125,124.86,124.87,51829
20110601|2011-05-25 07:00,25,124.87,125.04,124.87,125,51103
20110601|2011-05-25 07:30,25,125,125.05,124.91,124.99,60232
20110601|2011-05-25 08:00,25,124.99,125.18,124.98,125.15,88206
20110601|2011-05-25 08:30,25,125.15,125.16,125.06,125.13,61194
20110601|2011-05-25 09:00,25,125.13,125.21,125.07,125.07,87229
20110601|2011-05-25 09:30,25,125.08,125.1,124.97,125.07,59930
20110601|2011-05-25 10:00,25,125.07,125.07,124.98,125.04,40440
20110601|2011-05-25 10:30,25,125.05,125.05,124.95,124.96,26037
20110601|2011-05-25 11:00,25,124.97,124.98,124.93,124.96,13680
20110601|2011-05-25 11:30,25,124.97,124.97,124.92,124.95,4069
20110601|2011-05-25 12:00,25,124.95,125.03,124.95,125,5919
20110601|2011-05-25 12:30,25,124.99,125.01,124.98,125,2151
20110601|2011-05-25 13:00,25,125,125.05,125,125,1732
20110601|2011-05-25 13:30,25,125,125.01,124.98,124.99,837
20110601|2011-05-25 14:00,25,124.98,125,124.97,124.99,367
20110601|2011-05-25 14:30,25,125,125.01,124.97,124.97,738
20110601|2011-05-26 01:00,26,124.8,124.85,124.79,124.84,23667
20110601|2011-05-26 01:30,26,124.84,124.89,124.83,124.87,23572
20110601|2011-05-26 02:00,26,124.87,124.89,124.74,124.83,73564
20110601|2011-05-26 02:30,26,124.83,124.9,124.82,124.82,42478
20110601|2011-05-26 03:00,26,124.83,124.92,124.82,124.9,25678
20110601|2011-05-26 03:30,26,124.9,124.95,124.88,124.95,38330
20110601|2011-05-26 04:00,26,124.95,125.03,124.92,125.03,52133
20110601|2011-05-26 04:30,26,125.03,125.04,124.9,124.93,43248
20110601|2011-05-26 05:00,26,124.93,124.94,124.88,124.94,17979
20110601|2011-05-26 05:30,26,124.93,125.1,124.93,125.04,47571
20110601|2011-05-26 06:00,26,125.03,125.07,125,125.03,21479
20110601|2011-05-26 06:30,26,125.03,125.03,124.92,124.94,24769
20110601|2011-05-26 07:00,26,124.94,125.06,124.93,125.02,24867
20110601|2011-05-26 07:30,26,125.03,125.29,125.03,125.24,102690
20110601|2011-05-26 08:00,26,125.24,125.34,125.22,125.29,73069
20110601|2011-05-26 08:30,26,125.29,125.42,125.21,125.4,80818
20110601|2011-05-26 09:00,26,125.4,125.48,125.36,125.44,94151
20110601|2011-05-26 09:30,26,125.43,125.51,125.38,125.47,76511
20110601|2011-05-26 10:00,26,125.47,125.54,125.43,125.44,61006
20110601|2011-05-26 10:30,26,125.44,125.51,125.42,125.48,20574
20110601|2011-05-26 11:00,26,125.47,125.5,125.43,125.44,19020
20110601|2011-05-26 11:30,26,125.44,125.46,125.39,125.44,13856
20110601|2011-05-26 12:00,26,125.43,125.52,125.41,125.47,6152
20110601|2011-05-26 12:30,26,125.47,125.5,125.46,125.49,1614
20110601|2011-05-26 13:00,26,125.49,125.52,125.48,125.51,1265
20110601|2011-05-26 13:30,26,125.51,125.53,125.49,125.51,960
20110601|2011-05-26 14:00,26,125.52,125.58,125.51,125.54,2559
20110601|2011-05-26 14:30,26,125.53,125.59,125.5,125.57,1572
20110601|2011-05-27 01:00,27,125.59,125.6,125.44,125.52,20372
20110601|2011-05-27 01:30,27,125.52,125.56,125.43,125.45,17441
20110601|2011-05-27 02:00,27,125.45,125.49,125.34,125.36,61059
20110601|2011-05-27 02:30,27,125.36,125.42,125.34,125.39,31795
20110601|2011-05-27 03:00,27,125.39,125.47,125.38,125.46,28441
20110601|2011-05-27 03:30,27,125.47,125.77,125.41,125.73,112826
20110601|2011-05-27 04:00,27,125.74,125.76,125.63,125.69,66964
20110601|2011-05-27 04:30,27,125.7,125.73,125.62,125.63,41463
20110601|2011-05-27 05:00,27,125.63,125.68,125.56,125.57,28295
20110601|2011-05-27 05:30,27,125.57,125.65,125.55,125.6,26930
20110601|2011-05-27 06:00,27,125.6,125.61,125.42,125.46,45416
20110601|2011-05-27 06:30,27,125.46,125.57,125.44,125.54,23761
20110601|2011-05-27 07:00,27,125.55,125.57,125.42,125.46,24805
20110601|2011-05-27 07:30,27,125.46,125.5,125.33,125.49,62988
20110601|2011-05-27 08:00,27,125.49,125.59,125.46,125.57,54043
20110601|2011-05-27 08:30,27,125.57,125.66,125.52,125.62,48453
20110601|2011-05-27 09:00,27,125.63,125.72,125.6,125.65,66995
20110601|2011-05-27 09:30,27,125.65,125.79,125.65,125.69,68640
20110601|2011-05-27 10:00,27,125.69,125.7,125.58,125.64,48980
20110601|2011-05-27 10:30,27,125.64,125.7,125.59,125.62,21077
20110601|2011-05-27 11:00,27,125.62,125.66,125.61,125.61,6537
20110601|2011-05-27 11:30,27,125.62,125.64,125.58,125.63,7076
20110601|2011-05-27 12:00,27,125.63,125.64,125.6,125.61,1677
20110601|2011-05-27 12:30,27,125.61,125.62,125.58,125.59,1003
20110601|2011-05-27 13:00,27,125.59,125.61,125.58,125.59,553
20110601|2011-05-27 13:30,27,125.6,125.6,125.57,125.58,474
20110601|2011-05-27 14:00,27,125.59,125.61,125.56,125.56,878
20110601|2011-05-27 14:30,27,125.57,125.59,125.55,125.58,650
20110601|2011-05-30 01:00,30,125.68,125.69,125.57,125.59,8852
20110601|2011-05-30 01:30,30,125.58,125.62,125.54,125.58,5998
20110601|2011-05-30 02:00,30,125.58,125.59,125.52,125.57,6945
20110601|2011-05-30 02:30,30,125.56,125.6,125.55,125.58,7220
20110601|2011-05-30 03:00,30,125.58,125.6,125.51,125.54,7891
20110601|2011-05-30 03:30,30,125.54,125.57,125.51,125.56,6025
20110601|2011-05-30 04:00,30,125.56,125.58,125.52,125.57,10763
20110601|2011-05-30 04:30,30,125.58,125.61,125.57,125.58,9125
20110601|2011-05-30 05:00,30,125.58,125.59,125.56,125.58,3416
20110601|2011-05-30 05:30,30,125.58,125.6,125.56,125.59,2241
20110601|2011-05-30 06:00,30,125.59,125.62,125.58,125.61,3473
20110601|2011-05-30 06:30,30,125.61,125.62,125.58,125.59,2050
20110601|2011-05-30 07:00,30,125.6,125.66,125.59,125.65,4461
20110601|2011-05-30 07:30,30,125.65,125.66,125.59,125.62,5524
20110601|2011-05-30 08:00,30,125.62,125.67,125.61,125.66,4200
20110601|2011-05-30 08:30,30,125.66,125.74,125.66,125.74,9326
20110601|2011-05-30 09:00,30,125.74,125.77,125.67,125.71,9184
20110601|2011-05-30 09:30,30,125.71,125.71,125.66,125.7,2742
20110601|2011-05-30 10:00,30,125.7,125.73,125.67,125.7,6650
20110601|2011-05-30 10:30,30,125.7,125.74,125.7,125.72,1925
20110601|2011-05-30 11:00,30,125.73,125.73,125.68,125.68,598
20110601|2011-05-30 11:30,30,125.68,125.71,125.66,125.7,809
20110601|2011-05-30 12:00,30,125.7,125.71,125.67,125.69,68
20110601|2011-05-30 12:30,30,125.69,125.7,125.68,125.68,19
20110601|2011-05-30 13:00,30,125.68,125.69,125.68,125.69,6
20110601|2011-05-30 13:30,30,125.68,125.7,125.68,125.7,7
20110601|2011-05-30 14:00,30,125.69,125.7,125.69,125.69,9
20110601|2011-05-30 14:30,30,125.69,125.69,125.65,125.65,329
20110601|2011-05-31 01:00,31,125.41,125.45,125.35,125.38,25698
20110601|2011-05-31 01:30,31,125.37,125.42,125.31,125.38,28655
20110601|2011-05-31 02:00,31,125.38,125.5,125.34,125.34,53095
20110601|2011-05-31 02:30,31,125.34,125.36,125.17,125.23,109938
20110601|2011-05-31 03:00,31,125.24,125.28,125.18,125.25,42180
20110601|2011-05-31 03:30,31,125.25,125.26,125.18,125.24,44047
20110601|2011-05-31 04:00,31,125.23,125.25,125.09,125.11,81385
20110601|2011-05-31 04:30,31,125.12,125.13,125.07,125.07,44994
20110601|2011-05-31 05:00,31,125.08,125.12,125.02,125.09,44639
20110601|2011-05-31 05:30,31,125.09,125.15,125.08,125.1,36497
20110601|2011-05-31 06:00,31,125.1,125.13,125.06,125.11,20171
20110601|2011-05-31 06:30,31,125.11,125.18,125.09,125.14,28617
20110601|2011-05-31 07:00,31,125.14,125.19,125.13,125.19,29798
20110601|2011-05-31 07:30,31,125.18,125.23,125.16,125.21,39145
20110601|2011-05-31 08:00,31,125.21,125.24,125.13,125.15,35736
20110601|2011-05-31 08:30,31,125.14,125.23,125.1,125.2,51357
20110601|2011-05-31 09:00,31,125.21,125.41,125.19,125.33,117687
20110601|2011-05-31 09:30,31,125.33,125.38,125.31,125.35,49601
20110601|2011-05-31 10:00,31,125.34,125.39,125.33,125.38,64263
20110601|2011-05-31 10:30,31,125.39,125.39,125.33,125.37,21402
20110601|2011-05-31 11:00,31,125.37,125.39,125.32,125.33,14241
20110601|2011-05-31 11:30,31,125.34,125.34,125.26,125.27,10235
20110601|2011-05-31 12:00,31,125.26,125.28,125.26,125.28,1439
20110601|2011-05-31 12:30,31,125.29,125.32,125.27,125.32,1395
20110601|2011-05-31 13:00,31,125.31,125.34,125.28,125.33,1637
20110601|2011-05-31 13:30,31,125.33,125.33,125.29,125.31,851
20110601|2011-05-31 14:00,31,125.3,125.35,125.3,125.31,1246
20110601|2011-05-31 14:30,31,125.31,125.34,125.28,125.28,1520
20110601|2011-06-01 01:00,1,125.15,125.15,124.96,124.97,45295
20110601|2011-06-01 01:30,1,124.97,125.09,124.96,125.01,43533
20110601|2011-06-01 02:00,1,125.01,125.1,125,125.05,40466
20110601|2011-06-01 02:30,1,125.04,125.11,125.01,125.07,35143
20110601|2011-06-01 03:00,1,125.07,125.07,125.01,125.06,39061
20110601|2011-06-01 03:30,1,125.06,125.2,125.05,125.16,106620
20110601|2011-06-01 04:00,1,125.17,125.19,125.03,125.05,67016
20110601|2011-06-01 04:30,1,125.04,125.1,125.02,125.07,35200
20110601|2011-06-01 05:00,1,125.06,125.22,125.05,125.2,46405
20110601|2011-06-01 05:30,1,125.2,125.22,125.13,125.16,31374
20110601|2011-06-01 06:00,1,125.16,125.2,125.13,125.17,19076
20110601|2011-06-01 06:30,1,125.17,125.21,125.16,125.17,20102
20110601|2011-06-01 07:00,1,125.17,125.36,125.15,125.27,85163
20110601|2011-06-01 07:30,1,125.27,125.4,125.26,125.38,55150
20110601|2011-06-01 08:00,1,125.38,125.49,125.38,125.45,57290
20110601|2011-06-01 08:30,1,125.44,125.58,125.4,125.53,63373
20110601|2011-06-01 09:00,1,125.53,125.67,125.53,125.65,108295
20110601|2011-06-01 09:30,1,125.65,125.75,125.62,125.68,78242
20110601|2011-06-01 10:00,1,125.68,125.72,125.64,125.7,56544
20110601|2011-06-01 10:30,1,125.7,125.76,125.65,125.73,25428
20110601|2011-06-01 11:00,1,125.73,125.79,125.7,125.71,22744
20110601|2011-06-01 11:30,1,125.71,125.72,125.67,125.68,8691
20110601|2011-06-01 12:00,1,125.68,125.79,125.68,125.78,4392
20110601|2011-06-01 12:30,1,125.78,125.78,125.7,125.71,3154
20110601|2011-06-01 13:00,1,125.71,125.75,125.68,125.71,2871
20110601|2011-06-01 13:30,1,125.71,125.75,125.7,125.72,1493
20110601|2011-06-01 14:00,1,125.72,125.79,125.71,125.78,913
20110601|2011-06-01 14:30,1,125.78,125.89,125.77,125.86,3840
20110601|2011-06-01 15:00,1,125.88,125.88,125.88,125.88,71
20110601|2011-06-02 01:00,2,125.76,125.81,125.72,125.75,26305
20110601|2011-06-02 01:30,2,125.76,125.85,125.74,125.83,17875
20110601|2011-06-02 02:00,2,125.83,125.98,125.82,125.91,69099
20110601|2011-06-02 02:30,2,125.91,125.94,125.86,125.87,32813
20110601|2011-06-02 03:00,2,125.87,125.91,125.85,125.9,17674
20110601|2011-06-02 03:30,2,125.91,125.91,125.74,125.84,40742
20110601|2011-06-02 04:00,2,125.84,125.87,125.73,125.73,38552
20110601|2011-06-02 04:30,2,125.73,125.76,125.66,125.69,51266
20110601|2011-06-02 05:00,2,125.68,125.71,125.52,125.58,64697
20110601|2011-06-02 05:30,2,125.58,125.67,125.56,125.62,26250
20110601|2011-06-02 06:00,2,125.62,125.67,125.62,125.65,11608
20110601|2011-06-02 06:30,2,125.65,125.75,125.65,125.71,19987
20110601|2011-06-02 07:00,2,125.7,125.72,125.65,125.69,20294
20110601|2011-06-02 07:30,2,125.71,125.72,125.55,125.66,45814
20110601|2011-06-02 08:00,2,125.65,125.71,125.6,125.63,26240
20110601|2011-06-02 08:30,2,125.63,125.86,125.61,125.73,69741
20110601|2011-06-02 09:00,2,125.74,125.74,125.63,125.68,41720
20110601|2011-06-02 09:30,2,125.68,125.71,125.63,125.71,28794
20110601|2011-06-02 10:00,2,125.71,125.8,125.65,125.8,34812
20110601|2011-06-02 10:30,2,125.79,125.82,125.7,125.7,16655
20110601|2011-06-02 11:00,2,125.71,125.76,125.69,125.73,6841
20110601|2011-06-02 11:30,2,125.74,125.75,125.56,125.6,17178
20110601|2011-06-02 12:00,2,125.61,125.61,125.4,125.4,17358
20110601|2011-06-02 12:30,2,125.4,125.43,125.34,125.35,7636
20110601|2011-06-02 13:00,2,125.35,125.47,125.31,125.43,6598
20110601|2011-06-02 13:30,2,125.44,125.46,125.35,125.35,599
20110601|2011-06-02 14:00,2,125.36,125.4,125.34,125.38,964
20110601|2011-06-02 14:30,2,125.38,125.41,125.37,125.4,834
20110601|2011-06-02 15:00,2,125.41,125.41,125.41,125.41,40
20110601|2011-06-03 01:00,3,125.48,125.48,125.34,125.4,23328
20110601|2011-06-03 01:30,3,125.4,125.5,125.36,125.5,18427
20110601|2011-06-03 02:00,3,125.5,125.58,125.47,125.57,44847
20110601|2011-06-03 02:30,3,125.57,125.58,125.49,125.5,31560
20110601|2011-06-03 03:00,3,125.5,125.52,125.43,125.46,31372
20110601|2011-06-03 03:30,3,125.45,125.46,125.37,125.42,32404
20110601|2011-06-03 04:00,3,125.41,125.47,125.41,125.45,26466
20110601|2011-06-03 04:30,3,125.46,125.51,125.42,125.48,32027
20110601|2011-06-03 05:00,3,125.48,125.55,125.45,125.5,25242
20110601|2011-06-03 05:30,3,125.51,125.55,125.47,125.51,18767
20110601|2011-06-03 06:00,3,125.51,125.52,125.48,125.5,19360
20110601|2011-06-03 06:30,3,125.5,125.52,125.48,125.49,13417
20110601|2011-06-03 07:00,3,125.49,125.58,125.46,125.5,31874
20110601|2011-06-03 07:30,3,125.52,126.04,125.52,125.9,189689
20110601|2011-06-03 08:00,3,125.9,125.95,125.83,125.89,78350
20110601|2011-06-03 08:30,3,125.89,125.9,125.65,125.71,122619
20110601|2011-06-03 09:00,3,125.71,125.71,125.15,125.17,197529
20110601|2011-06-03 09:30,3,125.16,125.23,125.08,125.12,97446
20110601|2011-06-03 10:00,3,125.11,125.24,125.08,125.17,77988
20110601|2011-06-03 10:30,3,125.18,125.21,125.06,125.08,28312
20110601|2011-06-03 11:00,3,125.08,125.1,125.04,125.09,9012
20110601|2011-06-03 11:30,3,125.08,125.12,125.03,125.07,5378
20110601|2011-06-03 12:00,3,125.07,125.1,125.05,125.08,1670
20110601|2011-06-03 12:30,3,125.08,125.13,125.08,125.11,2310
20110601|2011-06-03 13:00,3,125.11,125.14,125.1,125.11,1079
20110601|2011-06-03 13:30,3,125.11,125.14,125.1,125.14,944
20110601|2011-06-03 14:00,3,125.14,125.19,125.13,125.16,1891
20110601|2011-06-03 14:30,3,125.16,125.19,125.13,125.18,919
20110601|2011-06-03 15:00,3,125.17,125.17,125.17,125.17,40
20110601|2011-06-06 12:30,6,125.47,125.49,125.47,125.48,281
20110601|2011-06-06 13:00,6,125.48,125.49,125.45,125.48,1080
20110601|2011-06-06 13:30,6,125.47,125.6,125.46,125.55,5575
20110601|2011-06-06 14:00,6,125.56,125.7,125.54,125.63,3542
20110601|2011-06-06 14:30,6,125.64,125.65,125.56,125.57,1484
20110601|2011-06-06 15:00,6,125.57,125.57,125.57,125.57,30
20110601|2011-06-07 01:00,7,125.52,125.54,125.42,125.45,14320
20110601|2011-06-07 01:30,7,125.44,125.5,125.39,125.46,10858
20110601|2011-06-07 02:00,7,125.46,125.57,125.43,125.45,21505
20110601|2011-06-07 02:30,7,125.45,125.52,125.38,125.39,22066
20110601|2011-06-07 03:00,7,125.39,125.45,125.35,125.4,20862
20110601|2011-06-07 03:30,7,125.39,125.39,125.18,125.19,46073
20110601|2011-06-07 04:00,7,125.19,125.31,125.17,125.28,22016
20110601|2011-06-07 04:30,7,125.29,125.32,125.22,125.25,12716
20110601|2011-06-07 05:00,7,125.24,125.27,125.18,125.22,12577
20110601|2011-06-07 05:30,7,125.21,125.25,125.19,125.23,5291
20110601|2011-06-07 06:00,7,125.22,125.31,125.22,125.29,5506
20110601|2011-06-07 06:30,7,125.29,125.29,125.18,125.19,8511
20110601|2011-06-07 07:00,7,125.19,125.25,125.13,125.18,19589
20110601|2011-06-07 07:30,7,125.18,125.24,125.09,125.13,18154
20110601|2011-06-07 08:00,7,125.12,125.15,125.07,125.09,14941
20110601|2011-06-07 08:30,7,125.1,125.12,125.05,125.1,13493
20110601|2011-06-07 09:00,7,125.09,125.09,124.89,124.96,25126
20110601|2011-06-07 09:30,7,124.96,125.01,124.77,124.81,21797
20110601|2011-06-07 10:00,7,124.81,124.94,124.8,124.87,10919
20110601|2011-06-07 10:30,7,124.88,124.9,124.84,124.84,7014
20110601|2011-06-07 11:00,7,124.84,124.88,124.84,124.87,2498
20110601|2011-06-07 11:30,7,124.87,124.92,124.87,124.91,2210
20110601|2011-06-07 12:00,7,124.91,124.92,124.84,124.91,1578
20110601|2011-06-07 12:30,7,124.89,125,124.88,124.97,1224
20110601|2011-06-07 13:00,7,124.96,124.98,124.91,124.98,207
20110601|2011-06-07 13:30,7,124.99,124.99,124.95,124.98,94
20110601|2011-06-07 14:00,7,124.99,125.02,124.97,125,155
20110601|2011-06-07 14:30,7,125,125.05,124.98,125.03,426
20110601|2011-06-07 15:00,7,125.05,125.05,125.05,125.05,92
20110601|2011-06-08 01:00,8,125.04,125.05,125,125.03,2999
20110601|2011-06-08 01:30,8,125.03,125.23,125.03,125.14,6752
20110601|2011-06-08 02:00,8,125.14,125.16,125.05,125.06,6143
20110601|2011-06-08 02:30,8,125.12,125.26,125.1,125.26,1882
20110601|2011-06-08 03:00,8,125.25,125.29,125.19,125.22,1366
20110601|2011-06-08 03:30,8,125.25,125.25,125.18,125.2,885
20110601|2011-06-08 04:00,8,125.22,125.22,125.15,125.16,251
20110601|2011-06-08 04:30,8,125.15,125.16,125.01,125.13,812
20110601|2011-06-08 05:00,8,125.15,125.31,125.07,125.29,928
20110901|2011-02-03 06:00,3,121.01,121.01,121.01,121.01,1
20110901|2011-02-03 09:30,3,121.33,121.33,121.33,121.33,1
20110901|2011-02-03 14:30,3,121.32,121.32,121.32,121.32,1
20110901|2011-02-17 10:30,17,121.89,121.89,121.89,121.89,5
20110901|2011-02-18 06:30,18,121.62,121.62,121.62,121.62,5
20110901|2011-02-23 09:00,23,122.4,122.4,122.4,122.4,1
20110901|2011-03-02 14:00,2,121.88,121.88,121.88,121.88,1
20110901|2011-03-03 04:00,3,121.75,121.75,121.75,121.75,1
20110901|2011-03-03 10:30,3,120.85,120.85,120.85,120.85,2
20110901|2011-03-04 08:00,4,120.95,120.95,120.95,120.95,3
20110901|2011-03-07 02:00,7,121.37,121.37,121.37,121.37,1
20110901|2011-03-07 09:30,7,121.1,121.1,121.1,121.1,2
20110901|2011-03-08 10:00,8,120.93,120.93,120.93,120.93,1
20110901|2011-03-08 10:30,8,120.9,120.9,120.9,120.9,1
20110901|2011-03-09 04:00,9,121.2,121.2,121.2,121.2,1
20110901|2011-03-09 05:00,9,121.19,121.19,121.19,121.19,1
20110901|2011-03-09 08:00,9,121.24,121.24,121.24,121.24,1
20110901|2011-03-09 12:30,9,121.3,121.3,121.3,121.3,1
20110901|2011-03-10 01:30,10,121.73,121.73,121.73,121.73,1
20110901|2011-03-10 06:00,10,121.5,121.5,121.5,121.5,2
20110901|2011-03-10 10:30,10,121.62,121.62,121.62,121.62,1
20110901|2011-03-10 13:30,10,121.77,121.77,121.77,121.77,1
20110901|2011-03-10 14:00,10,121.83,121.83,121.83,121.83,1
20110901|2011-03-10 14:30,10,121.81,121.81,121.81,121.81,1
20110901|2011-03-11 01:00,11,122.06,122.06,122.06,122.06,5
20110901|2011-03-11 01:30,11,122.15,122.15,122.15,122.15,1
20110901|2011-03-11 05:00,11,122.12,122.13,122.12,122.13,2
20110901|2011-03-14 04:00,14,121.59,121.61,121.59,121.6,6
20110901|2011-03-14 05:00,14,121.39,121.39,121.39,121.39,1
20110901|2011-03-14 07:00,14,121.64,121.64,121.64,121.64,1
20110901|2011-03-14 07:30,14,121.69,121.69,121.69,121.69,1
20110901|2011-03-14 08:00,14,121.7,121.7,121.7,121.7,2
20110901|2011-03-14 08:30,14,121.77,121.77,121.77,121.77,1
20110901|2011-03-14 09:00,14,121.83,121.83,121.83,121.83,1
20110901|2011-03-14 09:30,14,121.96,121.98,121.88,121.88,5
20110901|2011-03-14 10:00,14,121.86,121.86,121.86,121.86,1
20110901|2011-03-15 02:00,15,122.7,122.7,122.7,122.7,2
20110901|2011-03-15 02:30,15,122.86,122.87,122.86,122.87,2
20110901|2011-03-15 04:00,15,122.93,122.93,122.93,122.93,5
20110901|2011-03-15 06:30,15,123,123,123,123,1
20110901|2011-03-15 08:00,15,122.99,123.03,122.97,123.03,14
20110901|2011-03-15 08:30,15,123.05,123.05,123.05,123.05,1
20110901|2011-03-15 13:30,15,122.57,122.57,122.57,122.57,1
20110901|2011-03-15 14:30,15,122.51,122.51,122.51,122.51,1
20110901|2011-03-15 15:00,15,122.52,122.52,122.52,122.52,1
20110901|2011-03-16 03:00,16,122.62,122.62,122.62,122.62,1
20110901|2011-03-16 04:00,16,122.59,122.73,122.59,122.73,6
20110901|2011-03-16 04:30,16,122.72,122.72,122.72,122.72,2
20110901|2011-03-16 05:30,16,122.86,122.86,122.86,122.86,1
20110901|2011-03-16 09:30,16,123,123,123,123,1
20110901|2011-03-16 10:00,16,123.5,123.5,123.32,123.32,34
20110901|2011-03-16 10:30,16,123.06,123.06,123.06,123.06,6
20110901|2011-03-16 11:00,16,123.25,123.25,123.23,123.23,3
20110901|2011-03-16 11:30,16,123.28,123.28,123.28,123.28,1
20110901|2011-03-16 13:00,16,123.5,123.5,123.5,123.5,1
20110901|2011-03-16 13:30,16,123.47,123.47,123.45,123.45,10
20110901|2011-03-17 03:00,17,123,123.04,123,123.04,5
20110901|2011-03-17 04:00,17,123.04,123.04,123.02,123.02,2
20110901|2011-03-17 06:30,17,122.81,122.81,122.81,122.81,1
20110901|2011-03-17 07:30,17,122.76,122.76,122.76,122.76,1
20110901|2011-03-17 08:00,17,122.78,122.78,122.78,122.78,5
20110901|2011-03-17 10:30,17,122.57,122.57,122.56,122.56,12
20110901|2011-03-17 11:00,17,122.5,122.5,122.5,122.5,1
20110901|2011-03-18 04:00,18,122.75,122.77,122.75,122.76,10
20110901|2011-03-18 06:30,18,122.66,122.68,122.66,122.68,2
20110901|2011-03-18 07:00,18,122.62,122.62,122.62,122.62,1
20110901|2011-03-18 11:00,18,122.29,122.29,122.29,122.29,5
20110901|2011-03-21 02:00,21,122.15,122.16,122.11,122.16,13
20110901|2011-03-21 02:30,21,122.12,122.12,122.12,122.12,2
20110901|2011-03-21 03:00,21,122.12,122.12,122.07,122.07,6
20110901|2011-03-21 03:30,21,122.02,122.02,122.02,122.02,3
20110901|2011-03-21 04:00,21,122.09,122.09,122.09,122.09,1
20110901|2011-03-21 05:30,21,122.07,122.07,122.07,122.07,2
20110901|2011-03-21 08:30,21,121.93,121.93,121.85,121.85,9
20110901|2011-03-21 10:30,21,121.8,121.8,121.8,121.8,1
20110901|2011-03-21 12:30,21,121.98,121.98,121.98,121.98,1
20110901|2011-03-21 15:30,21,121.9,121.9,121.9,121.9,2
20110901|2011-03-22 03:00,22,121.72,121.72,121.62,121.62,2
20110901|2011-03-22 03:30,22,121.57,121.57,121.57,121.57,2
20110901|2011-03-22 05:30,22,121.56,121.56,121.56,121.56,2
20110901|2011-03-22 08:30,22,121.69,121.69,121.69,121.69,1
20110901|2011-03-22 10:00,22,121.73,121.73,121.73,121.73,1
20110901|2011-03-22 10:30,22,121.67,121.67,121.62,121.62,2
20110901|2011-03-23 07:00,23,121.97,121.98,121.97,121.98,2
20110901|2011-03-24 02:30,24,122.28,122.28,122.28,122.28,1
20110901|2011-03-24 03:30,24,122.05,122.05,122.05,122.05,1
20110901|2011-03-24 05:30,24,121.84,121.84,121.84,121.84,1
20110901|2011-03-24 07:30,24,121.82,121.82,121.82,121.82,1
20110901|2011-03-24 08:30,24,121.88,121.88,121.88,121.88,1
20110901|2011-03-24 09:30,24,121.98,121.98,121.98,121.98,1
20110901|2011-03-24 11:00,24,121.85,121.85,121.85,121.85,1
20110901|2011-03-24 12:00,24,121.86,121.86,121.84,121.84,3
20110901|2011-03-24 13:00,24,121.75,121.75,121.75,121.75,1
20110901|2011-03-25 02:00,25,121.65,121.65,121.65,121.65,2
20110901|2011-03-25 03:30,25,121.71,121.71,121.71,121.71,2
20110901|2011-03-25 04:30,25,121.6,121.6,121.6,121.6,4
20110901|2011-03-28 02:00,28,121.29,121.29,121.29,121.29,4
20110901|2011-03-28 02:30,28,121.22,121.22,121.16,121.16,9
20110901|2011-03-28 03:00,28,121.15,121.17,121.13,121.17,6
20110901|2011-03-28 06:00,28,121.27,121.27,121.26,121.26,2
20110901|2011-03-28 07:00,28,121.34,121.34,121.34,121.34,2
20110901|2011-03-28 10:30,28,121.39,121.39,121.39,121.39,4
20110901|2011-03-28 11:00,28,121.38,121.38,121.38,121.38,1
20110901|2011-03-29 01:00,29,121.41,121.41,121.41,121.41,1
20110901|2011-03-29 02:00,29,121.31,121.32,121.25,121.25,12
20110901|2011-03-29 08:30,29,121.34,121.38,121.34,121.38,5
20110901|2011-03-29 09:00,29,121.3,121.3,121.3,121.3,5
20110901|2011-03-29 10:00,29,121.12,121.12,121.05,121.05,3
20110901|2011-03-29 14:30,29,120.91,120.91,120.91,120.91,2
20110901|2011-03-30 03:30,30,120.87,120.87,120.87,120.87,6
20110901|2011-03-30 07:30,30,120.92,120.92,120.92,120.92,2
20110901|2011-03-30 08:30,30,120.9,120.9,120.9,120.9,2
20110901|2011-03-30 09:00,30,120.94,120.95,120.93,120.93,5
20110901|2011-03-30 10:00,30,121,121,121,121,5
20110901|2011-03-30 10:30,30,120.97,120.97,120.97,120.97,8
20110901|2011-03-30 12:30,30,120.91,120.91,120.91,120.91,1
20110901|2011-03-31 02:30,31,121.11,121.11,121.11,121.11,1
20110901|2011-03-31 03:00,31,121.09,121.09,121.09,121.09,4
20110901|2011-03-31 04:00,31,120.83,120.88,120.75,120.85,25
20110901|2011-03-31 04:30,31,120.88,120.88,120.88,120.88,8
20110901|2011-03-31 05:00,31,120.91,120.91,120.91,120.91,1
20110901|2011-03-31 06:00,31,120.94,120.94,120.94,120.94,7
20110901|2011-03-31 07:00,31,121.01,121.02,121.01,121.02,11
20110901|2011-03-31 08:00,31,121,121,121,121,1
20110901|2011-03-31 08:30,31,120.97,120.97,120.96,120.96,6
20110901|2011-03-31 09:00,31,120.91,120.91,120.87,120.87,9
20110901|2011-03-31 09:30,31,120.8,120.8,120.73,120.77,5
20110901|2011-03-31 10:00,31,120.8,120.88,120.8,120.88,111
20110901|2011-03-31 10:30,31,120.77,120.8,120.77,120.8,2
20110901|2011-03-31 11:30,31,120.86,120.86,120.86,120.86,17
20110901|2011-04-01 01:00,1,120.66,120.66,120.55,120.57,5
20110901|2011-04-01 02:00,1,120.55,120.55,120.55,120.55,2
20110901|2011-04-01 03:00,1,120.5,120.5,120.5,120.5,2
20110901|2011-04-01 03:30,1,120.46,120.46,120.46,120.46,3
20110901|2011-04-01 07:30,1,120.44,120.44,120.33,120.38,12
20110901|2011-04-01 08:00,1,120.37,120.42,120.37,120.42,2
20110901|2011-04-01 08:30,1,120.44,120.5,120.44,120.49,4
20110901|2011-04-01 09:00,1,120.55,120.55,120.55,120.55,1
20110901|2011-04-01 09:30,1,120.57,120.61,120.52,120.52,7
20110901|2011-04-01 11:30,1,120.6,120.6,120.6,120.6,2
20110901|2011-04-04 02:00,4,120.55,120.55,120.55,120.55,1
20110901|2011-04-04 02:30,4,120.53,120.53,120.5,120.5,12
20110901|2011-04-04 04:00,4,120.44,120.44,120.44,120.44,1
20110901|2011-04-04 04:30,4,120.44,120.44,120.44,120.44,1
20110901|2011-04-04 06:00,4,120.43,120.43,120.43,120.43,1
20110901|2011-04-04 06:30,4,120.51,120.51,120.51,120.51,1
20110901|2011-04-04 07:00,4,120.55,120.55,120.55,120.55,1
20110901|2011-04-04 09:00,4,120.61,120.61,120.61,120.61,1
20110901|2011-04-04 09:30,4,120.6,120.6,120.6,120.6,8
20110901|2011-04-04 10:00,4,120.66,120.66,120.66,120.66,1
20110901|2011-04-04 10:30,4,120.62,120.62,120.62,120.62,1
20110901|2011-04-04 11:00,4,120.66,120.66,120.66,120.66,8
20110901|2011-04-04 11:30,4,120.72,120.72,120.72,120.72,1
20110901|2011-04-04 14:00,4,120.6,120.6,120.6,120.6,2
20110901|2011-04-05 01:00,5,120.52,120.52,120.49,120.49,13
20110901|2011-04-05 01:30,5,120.56,120.56,120.56,120.56,1
20110901|2011-04-05 02:00,5,120.55,120.55,120.55,120.55,12
20110901|2011-04-05 02:30,5,120.54,120.62,120.54,120.62,2
20110901|2011-04-05 03:00,5,120.68,120.68,120.6,120.6,3
20110901|2011-04-05 03:30,5,120.6,120.6,120.6,120.6,1
20110901|2011-04-05 04:00,5,120.58,120.62,120.53,120.62,4
20110901|2011-04-05 05:00,5,120.62,120.62,120.58,120.58,2
20110901|2011-04-05 06:00,5,120.68,120.68,120.68,120.68,1
20110901|2011-04-05 06:30,5,120.73,120.73,120.73,120.73,1
20110901|2011-04-05 07:30,5,120.64,120.64,120.64,120.64,1
20110901|2011-04-05 08:00,5,120.63,120.63,120.5,120.5,11
20110901|2011-04-05 09:00,5,120.58,120.58,120.58,120.58,10
20110901|2011-04-05 09:30,5,120.55,120.55,120.55,120.55,1
20110901|2011-04-05 10:00,5,120.44,120.44,120.44,120.44,1
20110901|2011-04-05 10:30,5,120.44,120.44,120.44,120.44,1
20110901|2011-04-05 12:30,5,120.45,120.45,120.45,120.45,1
20110901|2011-04-05 14:00,5,120.38,120.38,120.38,120.38,1
20110901|2011-04-05 14:30,5,120.4,120.4,120.4,120.4,1
20110901|2011-04-06 01:00,6,120.27,120.35,120.27,120.33,12
20110901|2011-04-06 01:30,6,120.36,120.36,120.33,120.33,4
20110901|2011-04-06 02:00,6,120.36,120.36,120.35,120.36,4
20110901|2011-04-06 03:00,6,120.44,120.44,120.4,120.4,9
20110901|2011-04-06 03:30,6,120.42,120.42,120.42,120.42,1
20110901|2011-04-06 04:30,6,120.4,120.41,120.38,120.38,4
20110901|2011-04-06 05:30,6,120.38,120.38,120.34,120.34,3
20110901|2011-04-06 06:00,6,120.34,120.34,120.34,120.34,13
20110901|2011-04-06 07:00,6,120.33,120.33,120.22,120.22,2
20110901|2011-04-06 07:30,6,120.26,120.26,120.2,120.2,11
20110901|2011-04-06 08:00,6,120.2,120.2,120.2,120.2,1
20110901|2011-04-06 09:30,6,120.17,120.17,120.07,120.07,7
20110901|2011-04-06 10:00,6,120.18,120.18,120.18,120.18,2
20110901|2011-04-07 01:00,7,120.04,120.06,120.04,120.06,3
20110901|2011-04-07 01:30,7,120.04,120.04,120.01,120.01,4
20110901|2011-04-07 02:00,7,119.97,119.97,119.88,119.92,6
20110901|2011-04-07 04:00,7,119.93,119.93,119.93,119.93,1
20110901|2011-04-07 05:30,7,119.97,119.97,119.97,119.97,1
20110901|2011-04-07 07:30,7,119.88,120,119.88,120,4
20110901|2011-04-07 08:00,7,120.06,120.06,120.05,120.06,3
20110901|2011-04-07 09:00,7,120.04,120.04,120.04,120.04,1
20110901|2011-04-07 09:30,7,120.2,120.23,120.1,120.1,5
20110901|2011-04-07 10:00,7,120.2,120.22,120.2,120.22,2
20110901|2011-04-07 10:30,7,120.26,120.28,120.26,120.28,3
20110901|2011-04-07 14:00,7,120.19,120.2,120.16,120.16,5
20110901|2011-04-08 01:00,8,119.96,119.96,119.96,119.96,1
20110901|2011-04-08 02:00,8,119.93,119.93,119.91,119.91,2
20110901|2011-04-08 02:30,8,119.91,119.91,119.91,119.91,1
20110901|2011-04-08 03:00,8,119.92,119.94,119.92,119.94,2
20110901|2011-04-08 03:30,8,119.9,119.9,119.83,119.83,2
20110901|2011-04-08 04:30,8,119.8,119.8,119.8,119.8,5
20110901|2011-04-08 05:30,8,119.68,119.68,119.68,119.68,1
20110901|2011-04-08 06:30,8,119.71,119.71,119.71,119.71,1
20110901|2011-04-08 07:00,8,119.49,119.49,119.49,119.49,7
20110901|2011-04-08 07:30,8,119.54,119.62,119.54,119.62,4
20110901|2011-04-08 08:00,8,119.65,119.65,119.59,119.59,2
20110901|2011-04-08 08:30,8,119.61,119.61,119.61,119.61,1
20110901|2011-04-08 09:00,8,119.69,119.69,119.69,119.69,1
20110901|2011-04-08 09:30,8,119.65,119.65,119.65,119.65,1
20110901|2011-04-08 10:00,8,119.54,119.54,119.54,119.54,1
20110901|2011-04-08 10:30,8,119.53,119.53,119.53,119.53,1
20110901|2011-04-08 13:00,8,119.6,119.6,119.6,119.6,5
20110901|2011-04-08 13:30,8,119.61,119.61,119.61,119.61,3
20110901|2011-04-11 01:30,11,119.6,119.6,119.6,119.6,2
20110901|2011-04-11 02:00,11,119.44,119.44,119.44,119.44,2
20110901|2011-04-11 02:30,11,119.49,119.49,119.49,119.49,3
20110901|2011-04-11 03:00,11,119.55,119.6,119.55,119.6,7
20110901|2011-04-11 04:00,11,119.51,119.51,119.51,119.51,5
20110901|2011-04-11 07:00,11,119.54,119.55,119.54,119.55,76
20110901|2011-04-11 09:00,11,119.52,119.52,119.5,119.5,6
20110901|2011-04-11 09:30,11,119.5,119.5,119.38,119.39,4
20110901|2011-04-11 10:30,11,119.47,119.47,119.47,119.47,3
20110901|2011-04-12 01:00,12,119.63,119.63,119.63,119.63,2
20110901|2011-04-12 01:30,12,119.64,119.64,119.64,119.64,1
20110901|2011-04-12 02:00,12,119.71,119.72,119.71,119.72,3
20110901|2011-04-12 02:30,12,119.66,119.66,119.63,119.63,22
20110901|2011-04-12 03:30,12,119.65,119.65,119.63,119.63,2
20110901|2011-04-12 04:00,12,119.75,119.75,119.75,119.75,5
20110901|2011-04-12 04:30,12,119.75,119.75,119.75,119.75,1
20110901|2011-04-12 06:30,12,119.81,119.81,119.81,119.81,1
20110901|2011-04-12 07:00,12,119.82,119.82,119.82,119.82,1
20110901|2011-04-12 07:30,12,119.91,119.96,119.91,119.96,3
20110901|2011-04-12 08:00,12,119.92,119.92,119.92,119.92,2
20110901|2011-04-12 08:30,12,119.91,119.91,119.91,119.91,1
20110901|2011-04-12 09:00,12,119.95,119.95,119.93,119.93,4
20110901|2011-04-12 10:00,12,119.97,120,119.97,120,5
20110901|2011-04-13 02:00,13,119.83,119.83,119.79,119.79,4
20110901|2011-04-13 03:30,13,119.78,119.78,119.78,119.78,1
20110901|2011-04-13 04:30,13,119.84,119.84,119.84,119.84,1
20110901|2011-04-13 05:00,13,119.78,119.78,119.78,119.78,1
20110901|2011-04-13 06:00,13,119.74,119.74,119.74,119.74,1
20110901|2011-04-13 08:00,13,119.9,119.9,119.9,119.9,1
20110901|2011-04-13 09:30,13,119.96,119.96,119.96,119.96,2
20110901|2011-04-13 10:00,13,119.98,119.98,119.98,119.98,1
20110901|2011-04-13 11:00,13,120.15,120.17,120.15,120.17,2
20110901|2011-04-13 11:30,13,120.25,120.25,120.25,120.25,1
20110901|2011-04-13 12:00,13,120.24,120.27,120.24,120.27,3
20110901|2011-04-13 13:00,13,120.26,120.26,120.24,120.25,4
20110901|2011-04-13 14:30,13,120.23,120.23,120.23,120.23,1
20110901|2011-04-14 01:00,14,120.15,120.15,120.15,120.15,5
20110901|2011-04-14 01:30,14,120.15,120.15,120.14,120.14,4
20110901|2011-04-14 02:30,14,120.2,120.2,120.2,120.2,2
20110901|2011-04-14 04:30,14,120.41,120.51,120.41,120.51,4
20110901|2011-04-14 05:00,14,120.46,120.5,120.46,120.5,2
20110901|2011-04-14 06:00,14,120.47,120.47,120.47,120.47,2
20110901|2011-04-14 08:00,14,120.4,120.4,120.4,120.4,1
20110901|2011-04-14 09:30,14,120.37,120.37,120.34,120.34,2
20110901|2011-04-14 10:00,14,120.26,120.26,120.17,120.24,8
20110901|2011-04-14 11:00,14,120.17,120.17,120.17,120.17,1
20110901|2011-04-14 11:30,14,120.2,120.2,120.2,120.2,1
20110901|2011-04-14 12:30,14,120.2,120.22,120.2,120.22,3
20110901|2011-04-14 13:00,14,120.22,120.22,120.18,120.18,2
20110901|2011-04-15 01:00,15,120.16,120.23,120.16,120.23,2
20110901|2011-04-15 02:00,15,120.12,120.12,120.12,120.12,2
20110901|2011-04-15 05:00,15,120.17,120.17,120.17,120.17,50
20110901|2011-04-15 08:00,15,120.55,120.55,120.55,120.55,1
20110901|2011-04-15 08:30,15,120.59,120.59,120.59,120.59,6
20110901|2011-04-15 09:30,15,120.75,120.75,120.71,120.71,2
20110901|2011-04-15 10:00,15,120.65,120.65,120.65,120.65,1
20110901|2011-04-15 14:30,15,120.73,120.73,120.73,120.73,1
20110901|2011-04-18 02:00,18,120.84,120.96,120.84,120.96,327
20110901|2011-04-18 02:30,18,121.11,121.11,121.1,121.1,52
20110901|2011-04-18 05:30,18,121.08,121.08,121.08,121.08,1
20110901|2011-04-18 06:30,18,121.08,121.08,121.08,121.08,1
20110901|2011-04-18 07:30,18,121.18,121.18,121.18,121.18,1
20110901|2011-04-18 08:00,18,121.48,121.77,121.48,121.73,21
20110901|2011-04-18 09:30,18,121.72,121.9,121.72,121.9,3
20110901|2011-04-18 10:00,18,121.86,122.07,121.86,122,68
20110901|2011-04-18 10:30,18,121.93,121.93,121.93,121.93,1
20110901|2011-04-18 11:00,18,121.99,121.99,121.99,121.99,2
20110901|2011-04-18 13:00,18,121.99,121.99,121.99,121.99,1
20110901|2011-04-18 13:30,18,122.1,122.1,122.1,122.1,6
20110901|2011-04-19 01:00,19,121.97,121.97,121.97,121.97,1
20110901|2011-04-19 02:00,19,121.87,121.88,121.85,121.85,74
20110901|2011-04-19 02:30,19,121.79,121.79,121.67,121.67,2
20110901|2011-04-19 03:00,19,121.68,121.68,121.68,121.68,1
20110901|2011-04-19 03:30,19,121.64,121.64,121.6,121.6,2
20110901|2011-04-19 04:00,19,121.57,121.57,121.57,121.57,1
20110901|2011-04-19 05:00,19,121.72,121.75,121.72,121.75,2
20110901|2011-04-19 06:00,19,121.57,121.57,121.57,121.57,1
20110901|2011-04-19 06:30,19,121.52,121.52,121.52,121.52,26
20110901|2011-04-19 07:00,19,121.49,121.49,121.49,121.49,4
20110901|2011-04-19 10:00,19,121.77,121.77,121.77,121.77,1
20110901|2011-04-19 10:30,19,121.79,121.79,121.79,121.79,4
20110901|2011-04-20 01:30,20,121.52,121.52,121.52,121.52,1
20110901|2011-04-20 02:00,20,121.35,121.35,121.35,121.35,1
20110901|2011-04-20 02:30,20,121.35,121.35,121.35,121.35,2
20110901|2011-04-20 03:00,20,121.42,121.5,121.42,121.5,5
20110901|2011-04-20 03:30,20,121.48,121.48,121.48,121.48,2
20110901|2011-04-20 04:30,20,121.42,121.42,121.42,121.42,29
20110901|2011-04-20 05:00,20,121.42,121.42,121.42,121.42,22
20110901|2011-04-20 05:30,20,121.4,121.4,121.4,121.4,1
20110901|2011-04-20 09:30,20,121.58,121.65,121.58,121.64,9
20110901|2011-04-20 10:00,20,121.56,121.56,121.56,121.56,4
20110901|2011-04-20 10:30,20,121.53,121.53,121.53,121.53,1
20110901|2011-04-21 03:00,21,121.4,121.45,121.4,121.44,3
20110901|2011-04-21 03:30,21,121.43,121.43,121.43,121.43,1
20110901|2011-04-21 06:00,21,121.57,121.57,121.57,121.57,2
20110901|2011-04-21 06:30,21,121.6,121.6,121.6,121.6,1
20110901|2011-04-21 07:00,21,121.69,121.69,121.69,121.69,1
20110901|2011-04-21 07:30,21,121.86,121.86,121.86,121.86,1
20110901|2011-04-21 08:00,21,121.81,121.81,121.81,121.81,1
20110901|2011-04-21 08:30,21,121.9,121.9,121.9,121.9,2
20110901|2011-04-21 10:30,21,121.88,121.88,121.88,121.88,1
20110901|2011-04-21 14:00,21,121.88,121.88,121.88,121.88,1
20110901|2011-04-26 01:00,26,122.08,122.08,122.03,122.04,8
20110901|2011-04-26 02:00,26,122,122.06,122,122.06,3
20110901|2011-04-26 02:30,26,122,122,122,122,1
20110901|2011-04-26 03:00,26,122.12,122.12,122.12,122.12,5
20110901|2011-04-26 03:30,26,122.03,122.03,122.01,122.01,3
20110901|2011-04-26 04:00,26,121.96,121.96,121.95,121.95,3
20110901|2011-04-26 06:30,26,121.97,121.97,121.95,121.95,2
20110901|2011-04-26 08:00,26,122.05,122.05,122.05,122.05,1
20110901|2011-04-26 08:30,26,122.06,122.06,122.06,122.06,1
20110901|2011-04-26 09:00,26,122.06,122.06,122.06,122.06,1
20110901|2011-04-26 11:00,26,122.07,122.07,122.07,122.07,3
20110901|2011-04-27 01:00,27,122.19,122.19,122.09,122.09,23
20110901|2011-04-27 01:30,27,122.15,122.15,122.15,122.15,2
20110901|2011-04-27 02:30,27,122.12,122.12,122.12,122.12,2
20110901|2011-04-27 06:30,27,122.04,122.04,122.04,122.04,1
20110901|2011-04-27 07:30,27,121.88,121.88,121.88,121.88,1
20110901|2011-04-27 08:30,27,121.81,121.81,121.78,121.78,3
20110901|2011-04-27 09:00,27,121.73,121.73,121.73,121.73,1
20110901|2011-04-27 09:30,27,121.7,121.7,121.65,121.65,2
20110901|2011-04-27 10:00,27,121.62,121.62,121.62,121.62,1
20110901|2011-04-27 10:30,27,121.66,121.66,121.66,121.66,2
20110901|2011-04-27 11:00,27,121.68,121.68,121.68,121.68,1
20110901|2011-04-27 12:30,27,121.66,121.66,121.66,121.66,8
20110901|2011-04-27 14:30,27,121.68,121.69,121.68,121.69,3
20110901|2011-04-28 01:00,28,121.9,121.9,121.86,121.86,4
20110901|2011-04-28 02:00,28,121.93,121.93,121.89,121.92,46
20110901|2011-04-28 03:30,28,121.81,121.81,121.79,121.79,115
20110901|2011-04-28 04:00,28,121.75,121.75,121.75,121.75,1
20110901|2011-04-28 04:30,28,121.84,121.84,121.84,121.84,2
20110901|2011-04-28 05:00,28,121.9,121.9,121.9,121.9,2
20110901|2011-04-28 05:30,28,121.95,121.98,121.95,121.98,51
20110901|2011-04-28 07:00,28,122.1,122.1,122.05,122.05,3
20110901|2011-04-28 07:30,28,122.2,122.2,122.09,122.09,6
20110901|2011-04-28 08:00,28,122.15,122.15,122.15,122.15,7
20110901|2011-04-28 08:30,28,122.15,122.15,122.15,122.15,2
20110901|2011-04-28 09:00,28,122.17,122.3,122.17,122.3,133
20110901|2011-04-28 09:30,28,122.33,122.33,122.28,122.28,6
20110901|2011-04-28 10:00,28,122.28,122.4,122.28,122.4,6
20110901|2011-04-28 10:30,28,122.38,122.38,122.34,122.34,203
20110901|2011-04-28 11:00,28,122.33,122.33,122.33,122.33,2
20110901|2011-04-28 11:30,28,122.29,122.34,122.29,122.34,60
20110901|2011-04-28 12:00,28,122.25,122.25,122.25,122.25,32
20110901|2011-04-29 01:00,29,122.29,122.29,122.29,122.29,1
20110901|2011-04-29 02:00,29,122.3,122.3,122.3,122.3,1
20110901|2011-04-29 02:30,29,122.29,122.29,122.29,122.29,1
20110901|2011-04-29 06:30,29,122.32,122.32,122.32,122.32,1
20110901|2011-04-29 07:30,29,122.33,122.33,122.33,122.33,2
20110901|2011-04-29 08:00,29,122.29,122.29,122.26,122.26,2
20110901|2011-04-29 10:00,29,122.5,122.6,122.5,122.52,8
20110901|2011-04-29 10:30,29,122.57,122.57,122.57,122.57,1
20110901|2011-04-29 14:00,29,122.57,122.57,122.55,122.55,18
20110901|2011-05-02 01:00,2,122.54,122.54,122.48,122.48,3
20110901|2011-05-02 01:30,2,122.45,122.45,122.45,122.45,2
20110901|2011-05-02 02:00,2,122.45,122.45,122.45,122.45,8
20110901|2011-05-02 02:30,2,122.44,122.44,122.44,122.44,1
20110901|2011-05-02 04:30,2,122.26,122.26,122.2,122.2,3
20110901|2011-05-02 06:00,2,122.3,122.3,122.3,122.3,4
20110901|2011-05-02 07:00,2,122.21,122.21,122.21,122.21,1
20110901|2011-05-02 08:00,2,122.34,122.34,122.34,122.34,3
20110901|2011-05-02 09:30,2,122.42,122.42,122.42,122.42,1
20110901|2011-05-02 10:00,2,122.49,122.51,122.49,122.51,33
20110901|2011-05-02 10:30,2,122.55,122.55,122.55,122.55,12
20110901|2011-05-03 01:00,3,122.65,122.65,122.6,122.6,2
20110901|2011-05-03 02:00,3,122.37,122.4,122.37,122.4,65
20110901|2011-05-03 02:30,3,122.38,122.5,122.38,122.5,53
20110901|2011-05-03 03:30,3,122.38,122.38,122.38,122.38,4
20110901|2011-05-03 04:00,3,122.34,122.34,122.28,122.28,13
20110901|2011-05-03 04:30,3,122.31,122.31,122.31,122.31,1
20110901|2011-05-03 05:30,3,122.39,122.39,122.39,122.39,1
20110901|2011-05-03 06:30,3,122.5,122.5,122.5,122.5,5
20110901|2011-05-03 10:00,3,122.3,122.3,122.3,122.3,6
20110901|2011-05-03 11:00,3,122.25,122.25,122.25,122.25,2
20110901|2011-05-04 01:30,4,122.28,122.28,122.28,122.28,1
20110901|2011-05-04 02:00,4,122.1,122.1,122.1,122.1,35
20110901|2011-05-04 03:30,4,122.06,122.06,122.06,122.06,2
20110901|2011-05-04 04:30,4,121.95,121.96,121.95,121.96,73
20110901|2011-05-04 05:00,4,121.91,121.91,121.9,121.9,2
20110901|2011-05-04 05:30,4,121.91,121.91,121.91,121.91,1
20110901|2011-05-04 07:00,4,121.9,121.9,121.9,121.9,2
20110901|2011-05-04 09:00,4,122,122.03,121.99,121.99,18
20110901|2011-05-04 09:30,4,122.04,122.11,122.04,122.11,17
20110901|2011-05-04 10:00,4,122.09,122.1,122.08,122.08,7
20110901|2011-05-04 10:30,4,122,122.02,122,122.02,7
20110901|2011-05-04 11:30,4,122.07,122.07,122.07,122.07,2
20110901|2011-05-04 13:30,4,122,122,122,122,2
20110901|2011-05-04 14:00,4,122.01,122.01,122.01,122.01,2
20110901|2011-05-05 01:00,5,121.97,121.97,121.94,121.94,10
20110901|2011-05-05 01:30,5,121.84,121.84,121.84,121.84,1
20110901|2011-05-05 02:00,5,121.82,121.82,121.82,121.82,1
20110901|2011-05-05 03:00,5,121.79,121.84,121.79,121.84,3
20110901|2011-05-05 05:30,5,121.93,122,121.93,122,11
20110901|2011-05-05 07:30,5,122.11,122.5,122.11,122.5,46
20110901|2011-05-05 08:00,5,122.55,122.6,122.48,122.48,50
20110901|2011-05-05 08:30,5,122.66,122.7,122.62,122.62,147
20110901|2011-05-05 09:00,5,122.66,122.77,122.66,122.77,28
20110901|2011-05-05 09:30,5,122.74,122.74,122.71,122.74,16
20110901|2011-05-05 10:00,5,122.73,122.83,122.73,122.83,69
20110901|2011-05-05 14:00,5,122.79,122.88,122.79,122.88,15
20110901|2011-05-05 14:30,5,123,123,123,123,6
20110901|2011-05-06 01:00,6,122.83,122.86,122.83,122.86,4
20110901|2011-05-06 01:30,6,122.89,122.95,122.89,122.95,11
20110901|2011-05-06 02:00,6,122.88,122.88,122.88,122.88,3
20110901|2011-05-06 02:30,6,122.91,122.93,122.91,122.93,2
20110901|2011-05-06 03:00,6,123.06,123.06,123.06,123.06,11
20110901|2011-05-06 03:30,6,123.05,123.23,123.05,123.23,24
20110901|2011-05-06 04:00,6,123.18,123.23,123.18,123.23,2
20110901|2011-05-06 04:30,6,123.15,123.15,123.15,123.15,5
20110901|2011-05-06 05:00,6,123.17,123.34,123.17,123.25,5
20110901|2011-05-06 05:30,6,123.26,123.34,123.26,123.34,8
20110901|2011-05-06 06:00,6,123.19,123.19,123.19,123.19,3
20110901|2011-05-06 07:00,6,123.17,123.17,123.17,123.17,1
20110901|2011-05-06 07:30,6,123.04,123.04,122.93,122.93,4
20110901|2011-05-06 08:30,6,123.14,123.23,123.14,123.2,7
20110901|2011-05-06 09:00,6,123.3,123.4,123.26,123.27,7
20110901|2011-05-06 09:30,6,123.21,123.21,123.21,123.21,1
20110901|2011-05-06 10:00,6,123.18,123.18,123.18,123.18,1
20110901|2011-05-06 10:30,6,123.28,123.28,123.28,123.28,1
20110901|2011-05-06 11:00,6,123.25,123.48,123.25,123.48,7
20110901|2011-05-06 11:30,6,123.43,123.55,123.43,123.55,3
20110901|2011-05-06 12:00,6,123.55,123.64,123.55,123.64,4
20110901|2011-05-06 13:00,6,123.55,123.55,123.55,123.55,1
20110901|2011-05-06 14:00,6,123.58,123.58,123.58,123.58,1
20110901|2011-05-06 14:30,6,123.55,123.55,123.55,123.55,4
20110901|2011-05-09 01:00,9,123.37,123.37,123.28,123.3,19
20110901|2011-05-09 01:30,9,123.31,123.44,123.31,123.44,2
20110901|2011-05-09 02:00,9,123.38,123.39,123.37,123.39,5
20110901|2011-05-09 02:30,9,123.4,123.4,123.4,123.4,1
20110901|2011-05-09 03:00,9,123.36,123.53,123.36,123.53,55
20110901|2011-05-09 03:30,9,123.52,123.59,123.5,123.53,89
20110901|2011-05-09 04:00,9,123.52,123.52,123.5,123.5,35
20110901|2011-05-09 04:30,9,123.5,123.5,123.5,123.5,9
20110901|2011-05-09 05:30,9,123.61,123.61,123.61,123.61,1
20110901|2011-05-09 06:00,9,123.58,123.58,123.58,123.58,1
20110901|2011-05-09 06:30,9,123.6,123.61,123.53,123.53,13
20110901|2011-05-09 07:00,9,123.51,123.75,123.51,123.73,20
20110901|2011-05-09 07:30,9,123.75,124.01,123.7,123.93,184
20110901|2011-05-09 08:00,9,124.01,124.01,123.96,124.01,8
20110901|2011-05-09 08:30,9,124.09,124.09,124.06,124.06,7
20110901|2011-05-09 09:00,9,124.02,124.02,123.98,123.98,18
20110901|2011-05-09 09:30,9,124.12,124.16,124.12,124.12,3
20110901|2011-05-09 10:00,9,124.02,124.02,124.02,124.02,1
20110901|2011-05-09 10:30,9,124.05,124.05,124,124,3
20110901|2011-05-09 12:00,9,123.97,124.02,123.97,124.02,2
20110901|2011-05-09 14:30,9,123.98,123.98,123.98,123.98,100
20110901|2011-05-10 01:00,10,123.93,123.93,123.91,123.91,4
20110901|2011-05-10 01:30,10,123.89,123.89,123.85,123.85,2
20110901|2011-05-10 02:00,10,123.85,123.89,123.73,123.73,35
20110901|2011-05-10 02:30,10,123.62,123.64,123.6,123.63,16
20110901|2011-05-10 03:00,10,123.66,123.77,123.66,123.77,36
20110901|2011-05-10 03:30,10,123.74,123.74,123.74,123.74,1
20110901|2011-05-10 04:00,10,123.66,123.66,123.66,123.66,10
20110901|2011-05-10 04:30,10,123.65,123.79,123.65,123.79,32
20110901|2011-05-10 05:00,10,123.71,123.71,123.71,123.71,14
20110901|2011-05-10 05:30,10,123.63,123.65,123.6,123.65,10
20110901|2011-05-10 06:00,10,123.66,123.66,123.66,123.66,4
20110901|2011-05-10 06:30,10,123.71,123.71,123.71,123.71,1
20110901|2011-05-10 07:00,10,123.8,123.9,123.8,123.84,43
20110901|2011-05-10 07:30,10,123.8,123.8,123.8,123.8,5
20110901|2011-05-10 08:00,10,123.85,123.87,123.8,123.8,25
20110901|2011-05-10 08:30,10,123.78,123.78,123.78,123.78,1
20110901|2011-05-10 09:00,10,123.72,123.74,123.7,123.74,259
20110901|2011-05-10 09:30,10,123.74,123.74,123.73,123.73,257
20110901|2011-05-10 10:00,10,123.75,123.75,123.75,123.75,1
20110901|2011-05-10 11:30,10,123.77,123.77,123.74,123.74,200
20110901|2011-05-10 12:00,10,123.73,123.73,123.73,123.73,1
20110901|2011-05-10 12:30,10,123.73,123.73,123.68,123.68,2
20110901|2011-05-11 01:00,11,123.57,123.57,123.53,123.53,15
20110901|2011-05-11 01:30,11,123.56,123.62,123.56,123.62,2
20110901|2011-05-11 02:00,11,123.6,123.6,123.6,123.6,7
20110901|2011-05-11 02:30,11,123.55,123.59,123.55,123.58,85
20110901|2011-05-11 03:00,11,123.53,123.53,123.5,123.52,12
20110901|2011-05-11 03:30,11,123.5,123.5,123.41,123.41,12
20110901|2011-05-11 04:00,11,123.4,123.4,123.4,123.4,6
20110901|2011-05-11 04:30,11,123.31,123.34,123.28,123.34,65
20110901|2011-05-11 05:00,11,123.41,123.41,123.41,123.41,1
20110901|2011-05-11 05:30,11,123.38,123.5,123.38,123.5,14
20110901|2011-05-11 06:00,11,123.49,123.5,123.49,123.5,2
20110901|2011-05-11 06:30,11,123.36,123.36,123.36,123.36,1
20110901|2011-05-11 07:00,11,123.34,123.34,123.34,123.34,2
20110901|2011-05-11 07:30,11,123.4,123.4,123.4,123.4,1
20110901|2011-05-11 08:00,11,123.4,123.54,123.4,123.54,5
20110901|2011-05-11 08:30,11,123.58,123.6,123.58,123.6,15
20110901|2011-05-11 09:00,11,123.57,123.57,123.57,123.57,1
20110901|2011-05-11 09:30,11,123.62,123.62,123.6,123.6,126
20110901|2011-05-11 10:00,11,123.56,123.57,123.56,123.57,600
20110901|2011-05-11 10:30,11,123.72,123.72,123.72,123.72,1
20110901|2011-05-11 11:00,11,123.74,123.93,123.74,123.93,6
20110901|2011-05-11 11:30,11,123.9,123.9,123.9,123.9,1
20110901|2011-05-11 12:00,11,124,124,123.97,123.97,4
20110901|2011-05-12 01:00,12,123.95,123.95,123.88,123.88,12
20110901|2011-05-12 01:30,12,123.93,123.93,123.93,123.93,1
20110901|2011-05-12 02:00,12,123.94,123.94,123.89,123.89,4
20110901|2011-05-12 02:30,12,123.89,123.89,123.86,123.86,29
20110901|2011-05-12 03:00,12,123.89,123.97,123.89,123.93,177
20110901|2011-05-12 03:30,12,124,124.02,123.98,123.99,28
20110901|2011-05-12 04:30,12,124.09,124.09,124.02,124.02,3
20110901|2011-05-12 05:00,12,124.15,124.2,124.12,124.12,38
20110901|2011-05-12 05:30,12,124.19,124.2,124.19,124.2,6
20110901|2011-05-12 06:00,12,124.09,124.09,124.09,124.09,1
20110901|2011-05-12 07:30,12,124.14,124.14,124.14,124.14,1
20110901|2011-05-12 08:00,12,123.91,123.91,123.91,123.91,1
20110901|2011-05-12 09:00,12,123.96,123.96,123.96,123.96,1
20110901|2011-05-12 09:30,12,124.05,124.05,124.05,124.05,119
20110901|2011-05-12 11:30,12,123.83,123.83,123.83,123.83,1
20110901|2011-05-12 12:00,12,123.65,123.7,123.65,123.7,2
20110901|2011-05-12 12:30,12,123.67,123.67,123.67,123.67,1
20110901|2011-05-13 01:00,13,123.76,123.76,123.72,123.72,4
20110901|2011-05-13 01:30,13,123.74,123.74,123.74,123.74,1
20110901|2011-05-13 02:30,13,123.6,123.6,123.58,123.58,2
20110901|2011-05-13 03:00,13,123.59,123.65,123.56,123.65,15
20110901|2011-05-13 03:30,13,123.62,123.66,123.62,123.66,9
20110901|2011-05-13 04:00,13,123.62,123.73,123.62,123.7,5
20110901|2011-05-13 04:30,13,123.7,123.7,123.7,123.7,1
20110901|2011-05-13 05:00,13,123.71,123.88,123.71,123.87,12
20110901|2011-05-13 05:30,13,123.86,123.86,123.83,123.83,13
20110901|2011-05-13 06:00,13,123.87,123.87,123.87,123.87,1
20110901|2011-05-13 06:30,13,123.85,123.85,123.85,123.85,50
20110901|2011-05-13 07:00,13,123.87,123.87,123.87,123.87,1
20110901|2011-05-13 07:30,13,123.9,124.06,123.9,124.06,34
20110901|2011-05-13 08:30,13,124.03,124.06,124.03,124.06,3
20110901|2011-05-13 09:00,13,124.1,124.13,124.1,124.13,33
20110901|2011-05-13 10:00,13,124.1,124.26,124.1,124.26,9
20110901|2011-05-13 10:30,13,124.24,124.25,124.23,124.25,12
20110901|2011-05-13 11:00,13,124.27,124.28,124.27,124.28,5
20110901|2011-05-13 11:30,13,124.28,124.28,124.2,124.2,7
20110901|2011-05-13 12:00,13,124.2,124.2,124.2,124.2,7
20110901|2011-05-16 01:00,16,124.31,124.31,124.21,124.21,17
20110901|2011-05-16 01:30,16,124.3,124.3,124.29,124.29,10
20110901|2011-05-16 02:00,16,124.32,124.32,124.25,124.25,10
20110901|2011-05-16 02:30,16,124.15,124.15,124.15,124.15,1
20110901|2011-05-16 03:00,16,124.18,124.18,124.18,124.18,8
20110901|2011-05-16 03:30,16,124.12,124.14,124.12,124.13,15
20110901|2011-05-16 04:00,16,124.24,124.24,124.22,124.22,18
20110901|2011-05-16 04:30,16,124.22,124.27,124.22,124.27,771
20110901|2011-05-16 05:00,16,124.25,124.25,124.25,124.25,12
20110901|2011-05-16 06:00,16,124.3,124.3,124.25,124.25,8
20110901|2011-05-16 06:30,16,124.27,124.28,124.27,124.27,31
20110901|2011-05-16 07:30,16,124.13,124.13,124.13,124.13,3
20110901|2011-05-16 08:00,16,124.08,124.11,124.05,124.11,21
20110901|2011-05-16 08:30,16,124.04,124.04,123.99,123.99,111
20110901|2011-05-16 09:00,16,123.9,123.93,123.8,123.85,16
20110901|2011-05-16 10:00,16,123.85,123.87,123.85,123.87,2
20110901|2011-05-16 10:30,16,123.86,123.86,123.86,123.86,1
20110901|2011-05-16 11:00,16,123.88,123.88,123.88,123.88,6
20110901|2011-05-16 11:30,16,123.85,123.85,123.85,123.85,1
20110901|2011-05-16 13:00,16,123.91,123.91,123.91,123.91,1
20110901|2011-05-16 14:00,16,123.94,123.94,123.94,123.94,1
20110901|2011-05-17 01:00,17,123.95,124,123.9,123.97,26
20110901|2011-05-17 01:30,17,123.96,123.96,123.85,123.85,7
20110901|2011-05-17 02:00,17,123.98,124.02,123.98,124.02,3
20110901|2011-05-17 02:30,17,123.99,123.99,123.96,123.96,6
20110901|2011-05-17 03:30,17,123.85,123.85,123.76,123.78,9
20110901|2011-05-17 04:00,17,123.8,123.8,123.6,123.66,161
20110901|2011-05-17 04:30,17,123.69,123.69,123.69,123.69,33
20110901|2011-05-17 05:00,17,123.85,123.85,123.8,123.8,160
20110901|2011-05-17 06:00,17,123.87,123.87,123.87,123.87,20
20110901|2011-05-17 07:30,17,124,124.03,124,124.03,8
20110901|2011-05-17 08:00,17,124.02,124.05,124,124.02,7
20110901|2011-05-17 08:30,17,124,124.04,124,124.04,3
20110901|2011-05-17 09:00,17,124.02,124.02,123.96,123.99,3
20110901|2011-05-17 09:30,17,124.05,124.05,124.05,124.05,2
20110901|2011-05-17 10:00,17,124.14,124.2,124.14,124.2,11
20110901|2011-05-17 10:30,17,124.15,124.15,124.15,124.15,1
20110901|2011-05-17 11:00,17,124.13,124.13,124.13,124.13,1
20110901|2011-05-17 11:30,17,124.06,124.06,124.04,124.04,34
20110901|2011-05-17 13:30,17,124.1,124.1,124.1,124.1,1
20110901|2011-05-17 14:00,17,124.08,124.08,124.08,124.08,2
20110901|2011-05-18 01:00,18,124,124,123.92,123.92,11
20110901|2011-05-18 01:30,18,123.97,123.97,123.97,123.97,1
20110901|2011-05-18 02:00,18,123.96,123.96,123.9,123.9,4
20110901|2011-05-18 02:30,18,124.03,124.03,124.03,124.03,1
20110901|2011-05-18 04:30,18,124.08,124.2,124.08,124.14,31
20110901|2011-05-18 05:00,18,124.09,124.09,124.08,124.08,43
20110901|2011-05-18 06:00,18,124.15,124.15,124.12,124.12,4
20110901|2011-05-18 06:30,18,124.16,124.16,124.16,124.16,3
20110901|2011-05-18 07:00,18,124.19,124.19,124.19,124.19,300
20110901|2011-05-18 08:00,18,124.13,124.13,124.13,124.13,50
20110901|2011-05-18 09:30,18,124.01,124.01,123.95,123.95,3
20110901|2011-05-18 10:00,18,123.98,124.03,123.98,124.03,3
20110901|2011-05-18 10:30,18,123.98,123.99,123.93,123.93,58
20110901|2011-05-18 11:00,18,123.85,123.85,123.85,123.85,3
20110901|2011-05-18 13:00,18,123.82,123.82,123.82,123.82,3
20110901|2011-05-18 14:00,18,123.81,123.81,123.81,123.81,2
20110901|2011-05-18 14:30,18,123.81,123.81,123.81,123.81,1
20110901|2011-05-19 01:00,19,123.79,123.79,123.71,123.71,9
20110901|2011-05-19 01:30,19,123.72,123.72,123.63,123.64,18
20110901|2011-05-19 02:00,19,123.75,123.78,123.73,123.78,12
20110901|2011-05-19 02:30,19,123.78,123.88,123.78,123.88,20
20110901|2011-05-19 04:00,19,123.82,123.82,123.82,123.82,2
20110901|2011-05-19 04:30,19,123.77,123.77,123.55,123.55,17
20110901|2011-05-19 05:00,19,123.63,123.63,123.6,123.6,21
20110901|2011-05-19 05:30,19,123.63,123.71,123.63,123.71,60
20110901|2011-05-19 06:00,19,123.76,123.76,123.76,123.76,1
20110901|2011-05-19 07:30,19,123.6,123.6,123.58,123.59,112
20110901|2011-05-19 08:00,19,123.6,123.6,123.5,123.5,73
20110901|2011-05-19 08:30,19,123.5,123.53,123.49,123.49,79
20110901|2011-05-19 09:00,19,123.62,123.71,123.62,123.69,82
20110901|2011-05-19 10:00,19,123.8,123.82,123.8,123.81,79
20110901|2011-05-19 10:30,19,123.82,123.9,123.82,123.89,12
20110901|2011-05-19 12:00,19,123.87,123.87,123.85,123.87,17
20110901|2011-05-19 14:00,19,123.9,123.9,123.9,123.9,1
20110901|2011-05-19 14:30,19,123.91,123.91,123.91,123.91,1
20110901|2011-05-20 01:00,20,123.88,123.97,123.88,123.97,199
20110901|2011-05-20 01:30,20,123.9,123.9,123.87,123.87,330
20110901|2011-05-20 02:00,20,123.95,124,123.95,123.99,20
20110901|2011-05-20 02:30,20,123.89,123.89,123.89,123.89,50
20110901|2011-05-20 03:00,20,123.98,123.98,123.96,123.96,4
20110901|2011-05-20 03:30,20,123.89,123.89,123.89,123.89,2
20110901|2011-05-20 04:00,20,123.85,123.85,123.85,123.85,27
20110901|2011-05-20 05:00,20,124,124.09,124,124.09,3
20110901|2011-05-20 05:30,20,124.15,124.27,124.15,124.27,19
20110901|2011-05-20 06:00,20,124.25,124.25,124.2,124.24,60
20110901|2011-05-20 06:30,20,124.32,124.4,124.28,124.29,96
20110901|2011-05-20 07:00,20,124.35,124.35,124.26,124.31,59
20110901|2011-05-20 07:30,20,124.35,124.4,124.29,124.29,18
20110901|2011-05-20 08:00,20,124.28,124.3,124.23,124.3,39
20110901|2011-05-20 08:30,20,124.32,124.47,124.32,124.47,21
20110901|2011-05-20 09:00,20,124.5,124.53,124.44,124.45,49
20110901|2011-05-20 09:30,20,124.5,124.56,124.5,124.56,61
20110901|2011-05-20 10:00,20,124.55,124.55,124.49,124.52,11
20110901|2011-05-20 10:30,20,124.48,124.5,124.48,124.5,5
20110901|2011-05-20 11:30,20,124.4,124.4,124.39,124.39,20
20110901|2011-05-20 12:00,20,124.4,124.4,124.4,124.4,1
20110901|2011-05-20 14:30,20,124.45,124.45,124.45,124.45,2
20110901|2011-05-23 01:00,23,124.7,124.86,124.64,124.82,105
20110901|2011-05-23 01:30,23,124.81,124.97,124.81,124.97,690
20110901|2011-05-23 02:00,23,124.94,124.95,124.88,124.9,170
20110901|2011-05-23 02:30,23,125,125.02,124.95,124.98,142
20110901|2011-05-23 03:00,23,124.99,124.99,124.94,124.97,54
20110901|2011-05-23 03:30,23,124.91,125.04,124.89,125.04,130
20110901|2011-05-23 04:00,23,125.04,125.06,125.02,125.06,13
20110901|2011-05-23 04:30,23,125.09,125.09,125.02,125.02,304
20110901|2011-05-23 05:00,23,124.97,124.97,124.9,124.96,70
20110901|2011-05-23 05:30,23,124.95,124.95,124.93,124.93,9
20110901|2011-05-23 06:00,23,124.97,124.97,124.97,124.97,2
20110901|2011-05-23 06:30,23,124.91,124.95,124.91,124.95,5
20110901|2011-05-23 07:00,23,125.03,125.04,125,125,264
20110901|2011-05-23 07:30,23,125,125,124.99,124.99,3
20110901|2011-05-23 08:00,23,124.98,124.98,124.96,124.97,7
20110901|2011-05-23 08:30,23,124.95,124.99,124.95,124.96,270
20110901|2011-05-23 09:00,23,124.89,124.92,124.87,124.92,4
20110901|2011-05-23 09:30,23,124.87,124.97,124.87,124.96,22
20110901|2011-05-23 10:00,23,124.94,124.94,124.94,124.94,1
20110901|2011-05-23 10:30,23,124.97,125.02,124.97,125.02,68
20110901|2011-05-23 11:00,23,125.03,125.03,125.01,125.01,3
20110901|2011-05-23 11:30,23,124.98,124.98,124.94,124.94,3
20110901|2011-05-23 12:00,23,124.96,124.96,124.96,124.96,1
20110901|2011-05-23 14:00,23,124.92,124.92,124.92,124.92,1
20110901|2011-05-24 01:00,24,124.87,124.88,124.85,124.87,185
20110901|2011-05-24 01:30,24,124.83,124.83,124.82,124.83,22
20110901|2011-05-24 02:00,24,124.82,124.82,124.75,124.76,50
20110901|2011-05-24 02:30,24,124.81,124.83,124.81,124.83,41
20110901|2011-05-24 03:00,24,124.7,124.75,124.7,124.75,24
20110901|2011-05-24 03:30,24,124.71,124.71,124.7,124.7,686
20110901|2011-05-24 04:00,24,124.68,124.68,124.64,124.65,172
20110901|2011-05-24 04:30,24,124.65,124.66,124.59,124.61,723
20110901|2011-05-24 05:00,24,124.76,124.77,124.73,124.77,51
20110901|2011-05-24 06:00,24,124.76,124.76,124.76,124.76,1
20110901|2011-05-24 06:30,24,124.61,124.61,124.61,124.61,2
20110901|2011-05-24 07:00,24,124.62,124.67,124.58,124.66,54
20110901|2011-05-24 07:30,24,124.62,124.64,124.62,124.62,33
20110901|2011-05-24 08:00,24,124.62,124.62,124.6,124.6,6
20110901|2011-05-24 08:30,24,124.64,124.68,124.64,124.68,2
20110901|2011-05-24 09:00,24,124.66,124.66,124.66,124.66,5
20110901|2011-05-24 09:30,24,124.6,124.6,124.58,124.58,778
20110901|2011-05-24 10:00,24,124.57,124.57,124.46,124.55,592
20110901|2011-05-24 10:30,24,124.53,124.55,124.49,124.49,64
20110901|2011-05-24 11:00,24,124.52,124.52,124.5,124.5,103
20110901|2011-05-24 11:30,24,124.51,124.51,124.51,124.51,5
20110901|2011-05-24 12:00,24,124.51,124.6,124.51,124.6,2
20110901|2011-05-24 13:00,24,124.66,124.66,124.66,124.66,1
20110901|2011-05-24 14:30,24,124.7,124.7,124.7,124.7,1
20110901|2011-05-25 01:00,25,124.85,124.9,124.8,124.8,90
20110901|2011-05-25 01:30,25,124.88,124.9,124.86,124.86,441
20110901|2011-05-25 02:00,25,124.89,124.96,124.85,124.96,74
20110901|2011-05-25 02:30,25,124.92,124.92,124.83,124.84,3
20110901|2011-05-25 03:00,25,124.87,124.87,124.82,124.85,6
20110901|2011-05-25 03:30,25,124.8,124.8,124.75,124.77,17
20110901|2011-05-25 04:00,25,124.75,124.75,124.74,124.74,200
20110901|2011-05-25 04:30,25,124.81,124.86,124.81,124.84,57
20110901|2011-05-25 05:00,25,124.85,124.89,124.85,124.88,8
20110901|2011-05-25 06:00,25,124.76,124.76,124.71,124.72,105
20110901|2011-05-25 06:30,25,124.7,124.7,124.65,124.65,2
20110901|2011-05-25 07:00,25,124.64,124.76,124.64,124.76,16
20110901|2011-05-25 07:30,25,124.74,124.74,124.71,124.72,3
20110901|2011-05-25 08:00,25,124.8,124.91,124.8,124.82,62
20110901|2011-05-25 08:30,25,124.82,124.89,124.82,124.89,10
20110901|2011-05-25 09:00,25,124.91,124.95,124.85,124.85,264
20110901|2011-05-25 09:30,25,124.81,124.81,124.81,124.81,1
20110901|2011-05-25 10:00,25,124.8,124.8,124.74,124.74,35
20110901|2011-05-25 10:30,25,124.77,124.78,124.72,124.73,174
20110901|2011-05-25 14:00,25,124.73,124.73,124.73,124.73,2
20110901|2011-05-25 14:30,25,124.75,124.75,124.75,124.75,1
20110901|2011-05-26 01:00,26,124.56,124.57,124.55,124.56,378
20110901|2011-05-26 01:30,26,124.62,124.63,124.6,124.6,524
20110901|2011-05-26 02:00,26,124.59,124.59,124.49,124.52,329
20110901|2011-05-26 03:00,26,124.65,124.65,124.6,124.6,10
20110901|2011-05-26 03:30,26,124.65,124.66,124.65,124.66,16
20110901|2011-05-26 04:00,26,124.66,124.74,124.66,124.73,27
20110901|2011-05-26 04:30,26,124.68,124.68,124.68,124.68,25
20110901|2011-05-26 05:00,26,124.66,124.66,124.66,124.66,20
20110901|2011-05-26 05:30,26,124.65,124.8,124.65,124.75,7
20110901|2011-05-26 06:00,26,124.76,124.78,124.74,124.75,33
20110901|2011-05-26 06:30,26,124.71,124.74,124.65,124.66,223
20110901|2011-05-26 07:00,26,124.66,124.74,124.65,124.74,20
20110901|2011-05-26 07:30,26,124.9,125,124.9,124.97,543
20110901|2011-05-26 08:00,26,125.01,125.03,124.96,125.03,33
20110901|2011-05-26 08:30,26,125,125.15,124.97,125.14,372
20110901|2011-05-26 09:00,26,125.16,125.21,125.12,125.17,20
20110901|2011-05-26 09:30,26,125.18,125.24,125.15,125.2,424
20110901|2011-05-26 10:00,26,125.24,125.28,125.19,125.19,577
20110901|2011-05-26 10:30,26,125.19,125.24,125.19,125.23,51
20110901|2011-05-26 11:00,26,125.21,125.22,125.17,125.17,26
20110901|2011-05-26 11:30,26,125.2,125.2,125.14,125.14,15
20110901|2011-05-26 12:00,26,125.15,125.23,125.15,125.23,4
20110901|2011-05-26 12:30,26,125.21,125.21,125.21,125.21,1
20110901|2011-05-26 13:00,26,125.23,125.24,125.23,125.24,22
20110901|2011-05-26 13:30,26,125.25,125.25,125.25,125.25,1
20110901|2011-05-26 14:00,26,125.28,125.33,125.28,125.31,35
20110901|2011-05-26 14:30,26,125.32,125.32,125.31,125.32,6
20110901|2011-05-27 01:00,27,125.35,125.35,125.22,125.24,123
20110901|2011-05-27 01:30,27,125.26,125.3,125.18,125.19,38
20110901|2011-05-27 02:00,27,125.14,125.15,125.11,125.13,293
20110901|2011-05-27 02:30,27,125.08,125.15,125.08,125.13,256
20110901|2011-05-27 03:00,27,125.13,125.17,125.13,125.15,39
20110901|2011-05-27 03:30,27,125.2,125.49,125.18,125.48,792
20110901|2011-05-27 04:00,27,125.47,125.47,125.38,125.39,640
20110901|2011-05-27 04:30,27,125.43,125.44,125.35,125.39,475
20110901|2011-05-27 05:00,27,125.38,125.38,125.37,125.37,34
20110901|2011-05-27 05:30,27,125.28,125.3,125.27,125.28,7
20110901|2011-05-27 06:00,27,125.29,125.29,125.17,125.17,286
20110901|2011-05-27 06:30,27,125.17,125.21,125.16,125.17,505
20110901|2011-05-27 07:00,27,125.26,125.26,125.15,125.15,24
20110901|2011-05-27 07:30,27,125.16,125.2,125.06,125.2,619
20110901|2011-05-27 08:00,27,125.19,125.27,125.16,125.24,326
20110901|2011-05-27 08:30,27,125.26,125.35,125.23,125.35,65
20110901|2011-05-27 09:00,27,125.38,125.4,125.34,125.36,461
20110901|2011-05-27 09:30,27,125.43,125.51,125.43,125.45,234
20110901|2011-05-27 10:00,27,125.41,125.41,125.32,125.35,574
20110901|2011-05-27 10:30,27,125.41,125.41,125.33,125.33,221
20110901|2011-05-27 11:00,27,125.36,125.37,125.34,125.34,13
20110901|2011-05-27 12:00,27,125.32,125.36,125.32,125.36,7
20110901|2011-05-27 12:30,27,125.34,125.34,125.32,125.32,30
20110901|2011-05-27 13:00,27,125.32,125.33,125.32,125.33,27
20110901|2011-05-27 13:30,27,125.32,125.32,125.32,125.32,1
20110901|2011-05-27 14:00,27,125.3,125.31,125.3,125.3,8
20110901|2011-05-27 14:30,27,125.3,125.3,125.3,125.3,2
20110901|2011-05-30 01:00,30,125.37,125.39,125.3,125.3,54
20110901|2011-05-30 01:30,30,125.27,125.33,125.26,125.29,13
20110901|2011-05-30 02:00,30,125.28,125.31,125.25,125.3,189
20110901|2011-05-30 02:30,30,125.29,125.31,125.27,125.27,17
20110901|2011-05-30 03:00,30,125.28,125.32,125.23,125.23,117
20110901|2011-05-30 03:30,30,125.24,125.25,125.23,125.24,6
20110901|2011-05-30 04:00,30,125.28,125.28,125.22,125.27,138
20110901|2011-05-30 04:30,30,125.28,125.32,125.25,125.26,824
20110901|2011-05-30 05:00,30,125.27,125.27,125.26,125.26,59
20110901|2011-05-30 05:30,30,125.27,125.28,125.26,125.28,12
20110901|2011-05-30 06:00,30,125.27,125.32,125.27,125.32,49
20110901|2011-05-30 06:30,30,125.32,125.32,125.29,125.29,4
20110901|2011-05-30 07:00,30,125.31,125.35,125.31,125.35,10
20110901|2011-05-30 07:30,30,125.35,125.35,125.32,125.32,141
20110901|2011-05-30 08:00,30,125.3,125.38,125.3,125.38,3
20110901|2011-05-30 08:30,30,125.43,125.45,125.42,125.45,351
20110901|2011-05-30 09:00,30,125.46,125.47,125.4,125.44,1072
20110901|2011-05-30 09:30,30,125.42,125.42,125.38,125.39,27
20110901|2011-05-30 10:00,30,125.44,125.44,125.4,125.43,67
20110901|2011-05-30 10:30,30,125.45,125.45,125.45,125.45,10
20110901|2011-05-30 11:00,30,125.44,125.44,125.44,125.44,2
20110901|2011-05-30 11:30,30,125.4,125.4,125.4,125.4,2
20110901|2011-05-30 13:30,30,125.39,125.39,125.39,125.39,1
20110901|2011-05-30 14:00,30,125.4,125.4,125.4,125.4,1
20110901|2011-05-30 14:30,30,125.38,125.38,125.38,125.38,1
20110901|2011-05-31 01:00,31,125.14,125.15,125.07,125.08,775
20110901|2011-05-31 01:30,31,125.07,125.1,125.02,125.08,582
20110901|2011-05-31 02:00,31,125.1,125.17,125.04,125.04,555
20110901|2011-05-31 02:30,31,125.01,125.04,124.82,124.9,5154
20110901|2011-05-31 03:00,31,124.9,124.95,124.87,124.93,1430
20110901|2011-05-31 03:30,31,124.92,124.94,124.87,124.91,1385
20110901|2011-05-31 04:00,31,124.91,124.91,124.76,124.78,796
20110901|2011-05-31 04:30,31,124.77,124.79,124.73,124.75,693
20110901|2011-05-31 05:00,31,124.77,124.77,124.68,124.76,2455
20110901|2011-05-31 05:30,31,124.77,124.81,124.75,124.76,1393
20110901|2011-05-31 06:00,31,124.77,124.8,124.74,124.78,1883
20110901|2011-05-31 06:30,31,124.78,124.84,124.77,124.84,125
20110901|2011-05-31 07:00,31,124.79,124.85,124.79,124.84,815
20110901|2011-05-31 07:30,31,124.83,124.89,124.83,124.87,699
20110901|2011-05-31 08:00,31,124.86,124.9,124.8,124.8,1022
20110901|2011-05-31 08:30,31,124.79,124.86,124.78,124.83,493
20110901|2011-05-31 09:00,31,124.88,125.06,124.87,125.01,6845
20110901|2011-05-31 09:30,31,125,125.05,124.99,125.01,1188
20110901|2011-05-31 10:00,31,125.03,125.07,125.02,125.07,1240
20110901|2011-05-31 10:30,31,125.05,125.05,125.02,125.04,327
20110901|2011-05-31 11:00,31,125.06,125.08,125.02,125.02,139
20110901|2011-05-31 11:30,31,125.02,125.02,124.94,124.95,554
20110901|2011-05-31 12:30,31,124.98,124.99,124.98,124.99,5
20110901|2011-05-31 13:00,31,125,125.02,124.96,125.01,69
20110901|2011-05-31 13:30,31,125.02,125.02,125,125,5
20110901|2011-05-31 14:00,31,125.01,125.01,125,125,3
20110901|2011-05-31 14:30,31,124.99,124.99,124.97,124.97,5
20110901|2011-06-01 01:00,1,124.8,124.82,124.63,124.63,2306
20110901|2011-06-01 01:30,1,124.77,124.77,124.65,124.68,236
20110901|2011-06-01 02:00,1,124.71,124.78,124.69,124.72,1162
20110901|2011-06-01 02:30,1,124.71,124.77,124.7,124.76,869
20110901|2011-06-01 03:00,1,124.75,124.75,124.69,124.73,672
20110901|2011-06-01 03:30,1,124.74,124.88,124.74,124.85,2287
20110901|2011-06-01 04:00,1,124.84,124.84,124.72,124.73,1423
20110901|2011-06-01 04:30,1,124.73,124.77,124.71,124.75,1328
20110901|2011-06-01 05:00,1,124.74,124.89,124.73,124.88,1104
20110901|2011-06-01 05:30,1,124.88,124.89,124.82,124.85,959
20110901|2011-06-01 06:00,1,124.85,124.86,124.82,124.85,384
20110901|2011-06-01 06:30,1,124.85,124.9,124.85,124.86,602
20110901|2011-06-01 07:00,1,124.85,125.06,124.85,124.98,3605
20110901|2011-06-01 07:30,1,124.98,125.1,124.96,125.08,3831
20110901|2011-06-01 08:00,1,125.08,125.18,125.08,125.15,1571
20110901|2011-06-01 08:30,1,125.15,125.27,125.11,125.23,2099
20110901|2011-06-01 09:00,1,125.24,125.36,125.24,125.34,4058
20110901|2011-06-01 09:30,1,125.35,125.44,125.32,125.39,2645
20110901|2011-06-01 10:00,1,125.38,125.43,125.35,125.4,2309
20110901|2011-06-01 10:30,1,125.4,125.46,125.35,125.43,537
20110901|2011-06-01 11:00,1,125.43,125.49,125.41,125.42,564
20110901|2011-06-01 11:30,1,125.43,125.43,125.38,125.4,518
20110901|2011-06-01 12:00,1,125.39,125.49,125.39,125.49,499
20110901|2011-06-01 12:30,1,125.47,125.47,125.41,125.41,138
20110901|2011-06-01 13:00,1,125.41,125.45,125.39,125.39,150
20110901|2011-06-01 13:30,1,125.41,125.45,125.41,125.43,270
20110901|2011-06-01 14:00,1,125.45,125.5,125.44,125.49,48
20110901|2011-06-01 14:30,1,125.49,125.6,125.49,125.56,357
20110901|2011-06-02 01:00,2,125.47,125.5,125.43,125.45,1131
20110901|2011-06-02 01:30,2,125.46,125.55,125.45,125.54,449
20110901|2011-06-02 02:00,2,125.55,125.68,125.53,125.6,2323
20110901|2011-06-02 02:30,2,125.61,125.64,125.56,125.59,2323
20110901|2011-06-02 03:00,2,125.57,125.61,125.56,125.61,3630
20110901|2011-06-02 03:30,2,125.61,125.61,125.46,125.55,2146
20110901|2011-06-02 04:00,2,125.56,125.59,125.44,125.45,2613
20110901|2011-06-02 04:30,2,125.44,125.46,125.37,125.41,2765
20110901|2011-06-02 05:00,2,125.4,125.42,125.22,125.28,7979
20110901|2011-06-02 05:30,2,125.26,125.37,125.26,125.32,2924
20110901|2011-06-02 06:00,2,125.32,125.36,125.32,125.35,366
20110901|2011-06-02 06:30,2,125.35,125.44,125.35,125.4,911
20110901|2011-06-02 07:00,2,125.4,125.42,125.35,125.4,1340
20110901|2011-06-02 07:30,2,125.39,125.42,125.26,125.37,6936
20110901|2011-06-02 08:00,2,125.35,125.41,125.31,125.33,1490
20110901|2011-06-02 08:30,2,125.33,125.57,125.32,125.43,3303
20110901|2011-06-02 09:00,2,125.44,125.45,125.34,125.39,2202
20110901|2011-06-02 09:30,2,125.38,125.42,125.34,125.41,5439
20110901|2011-06-02 10:00,2,125.42,125.51,125.36,125.51,2002
20110901|2011-06-02 10:30,2,125.51,125.52,125.41,125.41,2982
20110901|2011-06-02 11:00,2,125.4,125.46,125.4,125.45,447
20110901|2011-06-02 11:30,2,125.45,125.46,125.28,125.32,3513
20110901|2011-06-02 12:00,2,125.3,125.3,125.1,125.1,2388
20110901|2011-06-02 12:30,2,125.1,125.13,125.04,125.05,1177
20110901|2011-06-02 13:00,2,125.06,125.16,125.01,125.13,997
20110901|2011-06-02 13:30,2,125.11,125.11,125.04,125.04,147
20110901|2011-06-02 14:00,2,125.05,125.07,125.05,125.07,2
20110901|2011-06-02 14:30,2,125.08,125.1,125.08,125.1,75
20110901|2011-06-02 15:00,2,125.1,125.1,125.1,125.1,3
20110901|2011-06-03 01:00,3,125.21,125.21,125.06,125.1,2703
20110901|2011-06-03 01:30,3,125.1,125.2,125.07,125.2,1432
20110901|2011-06-03 02:00,3,125.21,125.29,125.18,125.29,4739
20110901|2011-06-03 02:30,3,125.29,125.29,125.21,125.22,7790
20110901|2011-06-03 03:00,3,125.22,125.23,125.15,125.16,8118
20110901|2011-06-03 03:30,3,125.16,125.17,125.09,125.12,7455
20110901|2011-06-03 04:00,3,125.13,125.18,125.13,125.17,1966
20110901|2011-06-03 04:30,3,125.18,125.22,125.15,125.19,6759
20110901|2011-06-03 05:00,3,125.2,125.26,125.17,125.21,4716
20110901|2011-06-03 05:30,3,125.22,125.26,125.2,125.23,3944
20110901|2011-06-03 06:00,3,125.23,125.24,125.19,125.22,4178
20110901|2011-06-03 06:30,3,125.21,125.23,125.2,125.21,1077
20110901|2011-06-03 07:00,3,125.21,125.29,125.2,125.2,2023
20110901|2011-06-03 07:30,3,125.32,125.76,125.32,125.63,20148
20110901|2011-06-03 08:00,3,125.62,125.67,125.56,125.62,7634
20110901|2011-06-03 08:30,3,125.62,125.63,125.37,125.42,13759
20110901|2011-06-03 09:00,3,125.38,125.39,124.86,124.87,20755
20110901|2011-06-03 09:30,3,124.87,124.92,124.77,124.8,13162
20110901|2011-06-03 10:00,3,124.79,124.93,124.76,124.86,9200
20110901|2011-06-03 10:30,3,124.85,124.89,124.75,124.76,2670
20110901|2011-06-03 11:00,3,124.76,124.79,124.73,124.77,1242
20110901|2011-06-03 11:30,3,124.77,124.81,124.73,124.75,667
20110901|2011-06-03 12:00,3,124.75,124.77,124.75,124.77,359
20110901|2011-06-03 12:30,3,124.8,124.8,124.78,124.8,157
20110901|2011-06-03 13:00,3,124.81,124.82,124.78,124.78,277
20110901|2011-06-03 13:30,3,124.79,124.81,124.79,124.81,24
20110901|2011-06-03 14:00,3,124.83,124.88,124.82,124.85,177
20110901|2011-06-03 14:30,3,124.87,124.88,124.84,124.87,91
20110901|2011-06-03 15:00,3,124.89,124.89,124.89,124.89,22
20110901|2011-06-06 12:30,6,125.14,125.17,125.14,125.16,106
20110901|2011-06-06 13:00,6,125.16,125.16,125.14,125.16,778
20110901|2011-06-06 13:30,6,125.15,125.29,125.15,125.24,2946
20110901|2011-06-06 14:00,6,125.24,125.39,125.23,125.32,1427
20110901|2011-06-06 14:30,6,125.32,125.33,125.25,125.26,977
20110901|2011-06-06 15:00,6,125.24,125.24,125.24,125.24,4
20110901|2011-06-07 01:00,7,125.21,125.22,125.1,125.13,11374
20110901|2011-06-07 01:30,7,125.13,125.18,125.08,125.14,10118
20110901|2011-06-07 02:00,7,125.14,125.25,125.11,125.14,30441
20110901|2011-06-07 02:30,7,125.15,125.21,125.07,125.07,28813
20110901|2011-06-07 03:00,7,125.08,125.14,125.03,125.08,28550
20110901|2011-06-07 03:30,7,125.07,125.07,124.86,124.87,62968
20110901|2011-06-07 04:00,7,124.87,124.99,124.85,124.96,43065
20110901|2011-06-07 04:30,7,124.97,125,124.89,124.92,33338
20110901|2011-06-07 05:00,7,124.92,124.94,124.85,124.88,27241
20110901|2011-06-07 05:30,7,124.89,124.91,124.86,124.88,14462
20110901|2011-06-07 06:00,7,124.88,124.97,124.88,124.94,21543
20110901|2011-06-07 06:30,7,124.95,124.95,124.83,124.83,33314
20110901|2011-06-07 07:00,7,124.83,124.89,124.76,124.8,67218
20110901|2011-06-07 07:30,7,124.8,124.86,124.7,124.74,66150
20110901|2011-06-07 08:00,7,124.74,124.76,124.68,124.71,54219
20110901|2011-06-07 08:30,7,124.71,124.75,124.67,124.72,70229
20110901|2011-06-07 09:00,7,124.72,124.73,124.51,124.58,100554
20110901|2011-06-07 09:30,7,124.57,124.63,124.37,124.42,99681
20110901|2011-06-07 10:00,7,124.41,124.54,124.41,124.48,62494
20110901|2011-06-07 10:30,7,124.49,124.51,124.44,124.44,26655
20110901|2011-06-07 11:00,7,124.45,124.5,124.44,124.49,11766
20110901|2011-06-07 11:30,7,124.48,124.53,124.47,124.51,8610
20110901|2011-06-07 12:00,7,124.51,124.54,124.45,124.51,11912
20110901|2011-06-07 12:30,7,124.51,124.59,124.5,124.56,3328
20110901|2011-06-07 13:00,7,124.56,124.59,124.51,124.59,1629
20110901|2011-06-07 13:30,7,124.58,124.59,124.54,124.57,1056
20110901|2011-06-07 14:00,7,124.57,124.62,124.57,124.59,1524
20110901|2011-06-07 14:30,7,124.59,124.66,124.57,124.65,2995
20110901|2011-06-07 15:00,7,124.67,124.67,124.67,124.67,53
20110901|2011-06-08 01:00,8,124.67,124.67,124.59,124.62,21778
20110901|2011-06-08 01:30,8,124.62,124.72,124.61,124.61,29469
20110901|2011-06-08 02:00,8,124.61,124.65,124.53,124.6,58799
20110901|2011-06-08 02:30,8,124.6,124.72,124.58,124.71,49649
20110901|2011-06-08 03:00,8,124.71,124.77,124.65,124.69,52257
20110901|2011-06-08 03:30,8,124.69,124.73,124.66,124.7,23511
20110901|2011-06-08 04:00,8,124.69,124.7,124.63,124.67,22786
20110901|2011-06-08 04:30,8,124.67,124.68,124.56,124.68,53678
20110901|2011-06-08 05:00,8,124.69,124.74,124.65,124.7,39255
20110901|2011-06-08 05:30,8,124.71,124.93,124.71,124.85,82944
20110901|2011-06-08 06:00,8,124.85,124.89,124.78,124.84,31583
20110901|2011-06-08 06:30,8,124.84,124.89,124.79,124.82,38344
20110901|2011-06-08 07:00,8,124.82,124.88,124.81,124.86,26450
20110901|2011-06-08 07:30,8,124.86,124.93,124.76,124.86,48435
20110901|2011-06-08 08:00,8,124.87,124.87,124.76,124.8,35611
20110901|2011-06-08 08:30,8,124.8,124.97,124.76,124.94,74900
20110901|2011-06-08 09:00,8,124.93,124.98,124.8,124.88,67675
20110901|2011-06-08 09:30,8,124.87,124.94,124.84,124.88,47588
20110901|2011-06-08 10:00,8,124.88,124.92,124.8,124.91,51838
20110901|2011-06-08 10:30,8,124.91,124.91,124.83,124.89,18981
20110901|2011-06-08 11:00,8,124.88,124.98,124.86,124.95,17994
20110901|2011-06-08 11:30,8,124.95,124.98,124.91,124.92,10030
20110901|2011-06-08 12:00,8,124.91,124.99,124.86,124.97,8552
20110901|2011-06-08 12:30,8,124.97,125,124.95,124.95,5059
20110901|2011-06-08 13:00,8,124.96,124.96,124.89,124.94,2711
20110901|2011-06-08 13:30,8,124.94,124.94,124.85,124.86,1507
20110901|2011-06-08 14:00,8,124.86,124.88,124.85,124.87,1095
20110901|2011-06-08 14:30,8,124.88,124.98,124.87,124.97,1839
20110901|2011-06-08 15:00,8,124.98,124.98,124.98,124.98,43
20110901|2011-06-09 01:00,9,124.93,124.95,124.87,124.89,11895
20110901|2011-06-09 01:30,9,124.9,124.96,124.87,124.9,9995
20110901|2011-06-09 02:00,9,124.9,124.9,124.76,124.79,47032
20110901|2011-06-09 02:30,9,124.78,124.86,124.77,124.86,27657
20110901|2011-06-09 03:00,9,124.87,125.01,124.83,124.95,56093
20110901|2011-06-09 03:30,9,124.96,125.03,124.92,125.01,41301
20110901|2011-06-09 04:00,9,125,125.14,124.99,125.08,68826
20110901|2011-06-09 04:30,9,125.08,125.09,125.01,125.01,25593
20110901|2011-06-09 05:00,9,125.01,125.05,124.93,125.01,39959
20110901|2011-06-09 05:30,9,125.01,125.07,124.98,125.02,19771
20110901|2011-06-09 06:00,9,125.02,125.04,124.95,124.99,16366
20110901|2011-06-09 06:30,9,124.98,125.03,124.94,124.95,34968
20110901|2011-06-09 07:00,9,124.96,125.05,124.95,125.01,27152
20110901|2011-06-09 07:30,9,125.01,125.4,124.7,125.28,227585
20110901|2011-06-09 08:00,9,125.28,125.4,125.2,125.3,81583
20110901|2011-06-09 08:30,9,125.31,125.44,125.29,125.34,69833
20110901|2011-06-09 09:00,9,125.34,125.34,125.19,125.27,49180
20110901|2011-06-09 09:30,9,125.26,125.3,125.14,125.3,44762
20110901|2011-06-09 10:00,9,125.3,125.32,125.17,125.23,38958
20110901|2011-06-09 10:30,9,125.23,125.26,125.18,125.2,17422
20110901|2011-06-09 11:00,9,125.21,125.28,125.18,125.27,9763
20110901|2011-06-09 11:30,9,125.26,125.28,125.19,125.23,6341
20110901|2011-06-09 12:00,9,125.24,125.24,125.11,125.13,14097
20110901|2011-06-09 12:30,9,125.13,125.13,125.05,125.05,5728
20110901|2011-06-09 13:00,9,125.05,125.1,125.05,125.09,1405
20110901|2011-06-09 13:30,9,125.09,125.18,125.09,125.12,1392
20110901|2011-06-09 14:00,9,125.11,125.12,125.09,125.1,559
20110901|2011-06-09 14:30,9,125.09,125.1,125.03,125.03,1462
20110901|2011-06-09 15:00,9,125.03,125.15,125.03,125.15,230
20110901|2011-06-10 01:00,10,125.16,125.34,125.15,125.32,22238
20110901|2011-06-10 01:30,10,125.33,125.38,125.26,125.26,18472
20110901|2011-06-10 02:00,10,125.27,125.58,125.26,125.47,77381
20110901|2011-06-10 02:30,10,125.48,125.48,125.38,125.4,42638
20110901|2011-06-10 03:00,10,125.41,125.56,125.4,125.5,42600
20110901|2011-06-10 03:30,10,125.51,125.55,125.36,125.37,60323
20110901|2011-06-10 04:00,10,125.38,125.44,125.3,125.37,45619
20110901|2011-06-10 04:30,10,125.38,125.43,125.34,125.36,24606
20110901|2011-06-10 05:00,10,125.36,125.42,125.34,125.38,17444
20110901|2011-06-10 05:30,10,125.38,125.53,125.38,125.47,40975
20110901|2011-06-10 06:00,10,125.47,125.5,125.43,125.46,20900
20110901|2011-06-10 06:30,10,125.47,125.48,125.38,125.45,26026
20110901|2011-06-10 07:00,10,125.45,125.56,125.39,125.52,32133
20110901|2011-06-10 07:30,10,125.53,125.54,125.42,125.47,42802
20110901|2011-06-10 08:00,10,125.47,125.64,125.45,125.58,59864
20110901|2011-06-10 08:30,10,125.59,125.81,125.55,125.74,102722
20110901|2011-06-10 09:00,10,125.74,125.77,125.68,125.76,40497
20110901|2011-06-10 09:30,10,125.76,125.88,125.76,125.84,73149
20110901|2011-06-10 10:00,10,125.83,125.9,125.82,125.85,42178
20110901|2011-06-10 10:30,10,125.85,125.95,125.84,125.91,24546
20110901|2011-06-10 11:00,10,125.9,125.94,125.88,125.91,11062
20110901|2011-06-10 11:30,10,125.91,125.91,125.86,125.88,5198
20110901|2011-06-10 12:00,10,125.88,125.97,125.88,125.94,4219
20110901|2011-06-10 12:30,10,125.93,126,125.93,125.98,2411
20110901|2011-06-10 13:00,10,125.98,125.98,125.88,125.89,2624
20110901|2011-06-10 13:30,10,125.88,125.92,125.87,125.87,513
20110901|2011-06-10 14:00,10,125.87,125.88,125.85,125.87,1122
20110901|2011-06-10 14:30,10,125.86,125.94,125.86,125.92,1710
20110901|2011-06-10 15:00,10,125.93,125.93,125.93,125.93,75
20110901|2011-06-13 01:00,13,125.88,125.88,125.77,125.81,15484
20110901|2011-06-13 01:30,13,125.82,125.9,125.76,125.9,10955
20110901|2011-06-13 02:00,13,125.9,126.11,125.88,126.04,73621
20110901|2011-06-13 02:30,13,126.05,126.05,125.92,125.94,28312
20110901|2011-06-13 03:00,13,125.94,125.99,125.92,125.99,14120
20110901|2011-06-13 03:30,13,125.99,126.1,125.96,126.04,31853
20110901|2011-06-13 04:00,13,126.05,126.06,125.98,126.01,22499
20110901|2011-06-13 04:30,13,126.01,126.08,125.97,126.02,20661
20110901|2011-06-13 05:00,13,126.01,126.03,125.93,125.94,18780
20110901|2011-06-13 05:30,13,125.95,125.97,125.89,125.94,15307
20110901|2011-06-13 06:00,13,125.95,125.96,125.86,125.94,24216
20110901|2011-06-13 06:30,13,125.93,125.98,125.92,125.94,12919
20110901|2011-06-13 07:00,13,125.94,125.96,125.82,125.87,29074
20110901|2011-06-13 07:30,13,125.87,125.88,125.79,125.83,29964
20110901|2011-06-13 08:00,13,125.83,125.88,125.78,125.87,24245
20110901|2011-06-13 08:30,13,125.87,125.88,125.77,125.84,34319
20110901|2011-06-13 09:00,13,125.84,125.9,125.8,125.83,30720
20110901|2011-06-13 09:30,13,125.83,125.95,125.82,125.95,28768
20110901|2011-06-13 10:00,13,125.95,126.04,125.85,125.88,42335
20110901|2011-06-13 10:30,13,125.89,125.97,125.87,125.96,17135
20110901|2011-06-13 11:00,13,125.96,126.05,125.92,126.01,14806
20110901|2011-06-13 11:30,13,126,126.04,125.96,126.02,7337
20110901|2011-06-13 12:00,13,126.02,126.08,125.98,126,4347
20110901|2011-06-13 12:30,13,126,126.02,125.95,125.95,807
20110901|2011-06-13 13:00,13,125.95,125.95,125.88,125.88,1533
20110901|2011-06-13 13:30,13,125.89,125.91,125.85,125.86,1089
20110901|2011-06-13 14:00,13,125.85,125.88,125.83,125.85,844
20110901|2011-06-13 14:30,13,125.84,125.87,125.84,125.84,730
20110901|2011-06-13 15:00,13,125.85,125.85,125.85,125.85,81
20110901|2011-06-14 01:00,14,125.8,125.82,125.71,125.78,19265
20110901|2011-06-14 01:30,14,125.77,125.79,125.65,125.68,21029
20110901|2011-06-14 02:00,14,125.69,125.72,125.61,125.69,42546
20110901|2011-06-14 02:30,14,125.7,125.78,125.68,125.74,27752
20110901|2011-06-14 03:00,14,125.73,125.74,125.58,125.65,42671
20110901|2011-06-14 03:30,14,125.65,125.71,125.62,125.7,30805
20110901|2011-06-14 04:00,14,125.71,125.89,125.68,125.76,71559
20110901|2011-06-14 04:30,14,125.76,125.84,125.76,125.81,27828
20110901|2011-06-14 05:00,14,125.81,125.82,125.75,125.77,27317
20110901|2011-06-14 05:30,14,125.78,125.87,125.78,125.87,24189
20110901|2011-06-14 06:00,14,125.86,125.94,125.84,125.86,35868
20110901|2011-06-14 06:30,14,125.85,125.89,125.58,125.66,58916
20110901|2011-06-14 07:00,14,125.66,125.72,125.57,125.7,43219
20110901|2011-06-14 07:30,14,125.7,125.7,125.45,125.48,96048
20110901|2011-06-14 08:00,14,125.49,125.56,125.42,125.47,76832
20110901|2011-06-14 08:30,14,125.48,125.58,125.43,125.46,75691
20110901|2011-06-14 09:00,14,125.46,125.48,125.34,125.38,61960
20110901|2011-06-14 09:30,14,125.39,125.45,125.32,125.44,58919
20110901|2011-06-14 10:00,14,125.44,125.47,125.38,125.47,36958
20110901|2011-06-14 10:30,14,125.46,125.52,125.44,125.46,14794
20110901|2011-06-14 11:00,14,125.47,125.47,125.4,125.43,8159
20110901|2011-06-14 11:30,14,125.43,125.49,125.41,125.45,7161
20110901|2011-06-14 12:00,14,125.47,125.47,125.4,125.4,1718
20110901|2011-06-14 12:30,14,125.4,125.43,125.37,125.42,3041
20110901|2011-06-14 13:00,14,125.41,125.48,125.4,125.46,3087
20110901|2011-06-14 13:30,14,125.46,125.47,125.39,125.41,2431
20110901|2011-06-14 14:00,14,125.41,125.45,125.39,125.45,1548
20110901|2011-06-14 14:30,14,125.44,125.68,125.43,125.64,7958
20110901|2011-06-14 15:00,14,125.64,125.64,125.6,125.6,65
20110901|2011-06-15 01:00,15,125.61,125.71,125.6,125.67,24448
20110901|2011-06-15 01:30,15,125.66,125.76,125.65,125.68,20699
20110901|2011-06-15 02:00,15,125.68,125.72,125.53,125.55,49850
20110901|2011-06-15 02:30,15,125.54,125.58,125.49,125.57,38153
20110901|2011-06-15 03:00,15,125.57,125.58,125.47,125.48,32685
20110901|2011-06-15 03:30,15,125.49,125.57,125.47,125.56,27987
20110901|2011-06-15 04:00,15,125.56,125.61,125.51,125.57,55912
20110901|2011-06-15 04:30,15,125.58,125.67,125.57,125.65,44255
20110901|2011-06-15 05:00,15,125.66,125.66,125.51,125.52,33856
20110901|2011-06-15 05:30,15,125.52,125.6,125.51,125.59,24470
20110901|2011-06-15 06:00,15,125.59,125.68,125.55,125.61,31691
20110901|2011-06-15 06:30,15,125.6,125.64,125.58,125.64,15831
20110901|2011-06-15 07:00,15,125.64,125.79,125.62,125.75,37359
20110901|2011-06-15 07:30,15,125.75,125.9,125.64,125.89,104851
20110901|2011-06-15 08:00,15,125.88,125.95,125.77,125.85,88278
20110901|2011-06-15 08:30,15,125.85,125.93,125.73,125.76,80313
20110901|2011-06-15 09:00,15,125.76,125.89,125.74,125.88,56944
20110901|2011-06-15 09:30,15,125.88,125.97,125.84,125.84,67486
20110901|2011-06-15 10:00,15,125.84,126,125.83,125.93,49581
20110901|2011-06-15 10:30,15,125.93,126.17,125.92,126.11,71511
20110901|2011-06-15 11:00,15,126.11,126.3,126.06,126.17,31070
20110901|2011-06-15 11:30,15,126.17,126.23,126.12,126.21,13533
20110901|2011-06-15 12:00,15,126.2,126.3,126.14,126.28,12890
20110901|2011-06-15 12:30,15,126.27,126.35,126.27,126.3,5403
20110901|2011-06-15 13:00,15,126.31,126.32,126.26,126.28,2199
20110901|2011-06-15 13:30,15,126.29,126.29,126.22,126.25,3304
20110901|2011-06-15 14:00,15,126.26,126.3,126.25,126.27,723
20110901|2011-06-15 14:30,15,126.27,126.3,126.25,126.28,2121
20110901|2011-06-15 15:00,15,126.3,126.3,126.3,126.3,150
20110901|2011-06-16 01:00,16,126.44,126.49,126.35,126.47,46706
20110901|2011-06-16 01:30,16,126.47,126.5,126.34,126.35,31291
20110901|2011-06-16 02:00,16,126.35,126.48,126.27,126.3,80746
20110901|2011-06-16 02:30,16,126.3,126.34,126.18,126.21,52821
20110901|2011-06-16 03:00,16,126.2,126.22,126.13,126.15,46663
20110901|2011-06-16 03:30,16,126.15,126.27,126.13,126.27,62692
20110901|2011-06-16 04:00,16,126.26,126.52,126.24,126.47,125661
20110901|2011-06-16 04:30,16,126.48,126.62,126.37,126.41,119529
20110901|2011-06-16 05:00,16,126.42,126.58,126.39,126.43,80785
20110901|2011-06-16 05:30,16,126.43,126.44,126.24,126.25,57092
20110901|2011-06-16 06:00,16,126.25,126.42,126.2,126.32,68859
20110901|2011-06-16 06:30,16,126.32,126.47,126.29,126.47,49863
20110901|2011-06-16 07:00,16,126.47,126.57,126.46,126.48,71939
20110901|2011-06-16 07:30,16,126.48,126.51,126.26,126.27,89439
20110901|2011-06-16 08:00,16,126.27,126.4,126.16,126.35,87456
20110901|2011-06-16 08:30,16,126.35,126.38,126.25,126.3,48320
20110901|2011-06-16 09:00,16,126.31,126.46,126.2,126.33,84668
20110901|2011-06-16 09:30,16,126.33,126.4,126.25,126.38,62092
20110901|2011-06-16 10:00,16,126.39,126.52,126.32,126.38,103022
20110901|2011-06-16 10:30,16,126.38,126.52,126.36,126.5,24979
20110901|2011-06-16 11:00,16,126.5,126.5,126.43,126.43,14244
20110901|2011-06-16 11:30,16,126.44,126.51,126.42,126.44,7599
20110901|2011-06-16 12:00,16,126.44,126.48,126.43,126.47,5292
20110901|2011-06-16 12:30,16,126.47,126.53,126.46,126.53,2870
20110901|2011-06-16 13:00,16,126.52,126.53,126.49,126.5,1077
20110901|2011-06-16 13:30,16,126.5,126.54,126.5,126.5,505
20110901|2011-06-16 14:00,16,126.5,126.54,126.49,126.51,833
20110901|2011-06-16 14:30,16,126.51,126.55,126.47,126.53,2309
20110901|2011-06-16 15:00,16,126.51,126.51,126.51,126.51,71
20110901|2011-06-17 01:00,17,126.49,126.5,126.37,126.41,21357
20110901|2011-06-17 01:30,17,126.42,126.54,126.41,126.47,21522
20110901|2011-06-17 02:00,17,126.47,126.56,126.42,126.5,39657
20110901|2011-06-17 02:30,17,126.5,126.56,126.48,126.52,46229
20110901|2011-06-17 03:00,17,126.51,126.54,126.44,126.48,27473
20110901|2011-06-17 03:30,17,126.47,126.49,126.33,126.37,55592
20110901|2011-06-17 04:00,17,126.37,126.4,126.12,126.23,109937
20110901|2011-06-17 04:30,17,126.23,126.34,126.17,126.28,71173
20110901|2011-06-17 05:00,17,126.28,126.35,126.02,126.05,134024
20110901|2011-06-17 05:30,17,126.06,126.13,125.97,125.99,55603
20110901|2011-06-17 06:00,17,126,126.14,125.93,126.12,49822
20110901|2011-06-17 06:30,17,126.11,126.13,125.97,126.03,29019
20110901|2011-06-17 07:00,17,126.03,126.12,125.98,126.1,32412
20110901|2011-06-17 07:30,17,126.11,126.19,126.04,126.06,54378
20110901|2011-06-17 08:00,17,126.07,126.15,126.06,126.11,43972
20110901|2011-06-17 08:30,17,126.12,126.29,126.11,126.2,68827
20110901|2011-06-17 09:00,17,126.2,126.29,126.1,126.25,79453
20110901|2011-06-17 09:30,17,126.24,126.27,126.13,126.15,39482
20110901|2011-06-17 10:00,17,126.15,126.2,126.02,126.08,52105
20110901|2011-06-17 10:30,17,126.09,126.12,126.06,126.06,25644
20110901|2011-06-17 11:00,17,126.07,126.17,126.06,126.14,10352
20110901|2011-06-17 11:30,17,126.14,126.15,126.11,126.14,3011
20110901|2011-06-17 12:00,17,126.14,126.16,126.13,126.13,1878
20110901|2011-06-17 12:30,17,126.12,126.13,126.09,126.11,1487
20110901|2011-06-17 13:00,17,126.11,126.12,126.08,126.08,639
20110901|2011-06-17 13:30,17,126.08,126.14,126.08,126.13,364
20110901|2011-06-17 14:00,17,126.13,126.23,126.13,126.22,1333
20110901|2011-06-17 14:30,17,126.21,126.25,126.17,126.19,891
20110901|2011-06-17 15:00,17,126.22,126.22,126.22,126.22,45
20110901|2011-06-20 01:00,20,126.3,126.48,126.27,126.44,26963
20110901|2011-06-20 01:30,20,126.44,126.51,126.38,126.38,23051
20110901|2011-06-20 02:00,20,126.39,126.48,126.35,126.42,29223
20110901|2011-06-20 02:30,20,126.42,126.59,126.36,126.55,48920
20110901|2011-06-20 03:00,20,126.55,126.57,126.45,126.54,38779
20110901|2011-06-20 03:30,20,126.54,126.56,126.37,126.48,53947
20110901|2011-06-20 04:00,20,126.49,126.5,126.36,126.45,32020
20110901|2011-06-20 04:30,20,126.45,126.45,126.32,126.34,36204
20110901|2011-06-20 05:00,20,126.33,126.38,126.3,126.34,17291
20110901|2011-06-20 05:30,20,126.33,126.43,126.33,126.39,15083
20110901|2011-06-20 06:00,20,126.39,126.46,126.38,126.45,16336
20110901|2011-06-20 06:30,20,126.44,126.49,126.4,126.44,19719
20110901|2011-06-20 07:00,20,126.44,126.44,126.23,126.24,48972
20110901|2011-06-20 07:30,20,126.24,126.27,126.11,126.26,76263
20110901|2011-06-20 08:00,20,126.25,126.26,126.1,126.22,42722
20110901|2011-06-20 08:30,20,126.23,126.25,126.07,126.1,62142
20110901|2011-06-20 09:00,20,126.1,126.21,126.07,126.11,42528
20110901|2011-06-20 09:30,20,126.12,126.12,126.02,126.09,47528
20110901|2011-06-20 10:00,20,126.1,126.18,126.09,126.12,47893
20110901|2011-06-20 10:30,20,126.12,126.14,126.01,126.02,26293
20110901|2011-06-20 11:00,20,126.02,126.08,125.98,126.05,12853
20110901|2011-06-20 11:30,20,126.04,126.08,126.03,126.07,7749
20110901|2011-06-20 12:00,20,126.08,126.09,126.04,126.05,4531
20110901|2011-06-20 12:30,20,126.05,126.11,126.04,126.09,2165
20110901|2011-06-20 13:00,20,126.1,126.14,126.09,126.12,1811
20110901|2011-06-20 13:30,20,126.12,126.12,126.06,126.1,682
20110901|2011-06-20 14:00,20,126.1,126.14,126.09,126.14,275
20110901|2011-06-20 14:30,20,126.14,126.14,126.09,126.11,1081
20110901|2011-06-20 15:00,20,126.1,126.1,126.1,126.1,49
20110901|2011-06-21 01:00,21,126.06,126.1,125.91,125.98,23919
20110901|2011-06-21 01:30,21,125.98,126.04,125.92,126.03,15026
20110901|2011-06-21 02:00,21,126.03,126.05,125.88,125.94,47680
20110901|2011-06-21 02:30,21,125.94,126.01,125.92,125.97,29001
20110901|2011-06-21 03:00,21,125.97,126.04,125.95,125.97,28594
20110901|2011-06-21 03:30,21,125.96,126.05,125.96,126.04,30308
20110901|2011-06-21 04:00,21,126.04,126.21,126.04,126.13,76027
20110901|2011-06-21 04:30,21,126.13,126.17,126.09,126.12,28223
20110901|2011-06-21 05:00,21,126.12,126.17,126.07,126.07,23919
20110901|2011-06-21 05:30,21,126.07,126.13,126.04,126.08,19384
20110901|2011-06-21 06:00,21,126.08,126.13,126.04,126.06,15940
20110901|2011-06-21 06:30,21,126.07,126.07,125.97,126.03,29993
20110901|2011-06-21 07:00,21,126.03,126.08,126.01,126.06,22968
20110901|2011-06-21 07:30,21,126.06,126.24,126.06,126.15,86996
20110901|2011-06-21 08:00,21,126.15,126.21,126.13,126.16,41529
20110901|2011-06-21 08:30,21,126.16,126.21,126.13,126.15,35811
20110901|2011-06-21 09:00,21,126.16,126.16,126.01,126.04,66999
20110901|2011-06-21 09:30,21,126.04,126.07,125.91,125.96,60684
20110901|2011-06-21 10:00,21,125.97,125.98,125.84,125.86,59600
20110901|2011-06-21 10:30,21,125.87,125.91,125.84,125.9,24789
20110901|2011-06-21 11:00,21,125.89,125.93,125.86,125.87,14783
20110901|2011-06-21 11:30,21,125.86,125.89,125.73,125.77,16228
20110901|2011-06-21 12:00,21,125.77,125.81,125.75,125.81,2988
20110901|2011-06-21 12:30,21,125.81,125.83,125.78,125.78,2307
20110901|2011-06-21 13:00,21,125.77,125.82,125.74,125.77,1981
20110901|2011-06-21 13:30,21,125.77,125.82,125.74,125.8,796
20110901|2011-06-21 14:00,21,125.81,125.81,125.77,125.8,466
20110901|2011-06-21 14:30,21,125.8,125.85,125.8,125.85,1315
20110901|2011-06-21 15:00,21,125.85,125.85,125.85,125.85,13
20110901|2011-06-22 01:00,22,125.78,125.84,125.7,125.73,28339
20110901|2011-06-22 01:30,22,125.73,125.86,125.71,125.83,22209
20110901|2011-06-22 02:00,22,125.82,125.91,125.77,125.88,79563
20110901|2011-06-22 02:30,22,125.88,125.98,125.87,125.9,57492
20110901|2011-06-22 03:00,22,125.89,125.94,125.85,125.87,24421
20110901|2011-06-22 03:30,22,125.86,126.07,125.86,126.02,90112
20110901|2011-06-22 04:00,22,126.01,126.14,126,126.07,65818
20110901|2011-06-22 04:30,22,126.07,126.24,126.05,126.2,74480
20110901|2011-06-22 05:00,22,126.19,126.28,126.17,126.2,58145
20110901|2011-06-22 05:30,22,126.2,126.25,126.17,126.21,24412
20110901|2011-06-22 06:00,22,126.2,126.22,126.15,126.2,15738
20110901|2011-06-22 06:30,22,126.19,126.22,126.12,126.16,24692
20110901|2011-06-22 07:00,22,126.15,126.27,126.15,126.23,43725
20110901|2011-06-22 07:30,22,126.23,126.34,126.21,126.24,70706
20110901|2011-06-22 08:00,22,126.25,126.27,126.16,126.19,33541
20110901|2011-06-22 08:30,22,126.19,126.22,126.11,126.12,43124
20110901|2011-06-22 09:00,22,126.13,126.25,126.08,126.19,80281
20110901|2011-06-22 09:30,22,126.2,126.22,126.12,126.15,47560
20110901|2011-06-22 10:00,22,126.15,126.29,126.15,126.27,47359
20110901|2011-06-22 10:30,22,126.26,126.33,126.22,126.32,32821
20110901|2011-06-22 11:00,22,126.31,126.38,126.26,126.29,22147
20110901|2011-06-22 11:30,22,126.29,126.32,126.2,126.21,12670
20110901|2011-06-22 12:00,22,126.2,126.24,126.16,126.17,4105
20110901|2011-06-22 12:30,22,126.18,126.21,126.16,126.18,1694
20110901|2011-06-22 13:00,22,126.2,126.24,126.15,126.18,2016
20110901|2011-06-22 13:30,22,126.17,126.19,126.13,126.15,1908
20110901|2011-06-22 14:00,22,126.16,126.17,126.07,126.07,2912
20110901|2011-06-22 14:30,22,126.08,126.17,126.07,126.13,1060
20110901|2011-06-22 15:00,22,126.15,126.15,126.15,126.15,57
20110901|2011-06-23 01:00,23,126.2,126.29,126.18,126.23,14917
20110901|2011-06-23 01:30,23,126.23,126.32,126.21,126.29,18666
20110901|2011-06-23 02:00,23,126.29,126.46,126.26,126.45,72774
20110901|2011-06-23 02:30,23,126.44,126.46,126.34,126.41,45616
20110901|2011-06-23 03:00,23,126.42,126.47,126.37,126.39,35237
20110901|2011-06-23 03:30,23,126.39,126.44,126.38,126.41,23849
20110901|2011-06-23 04:00,23,126.42,126.45,126.36,126.43,27650
20110901|2011-06-23 04:30,23,126.43,126.46,126.36,126.41,37149
20110901|2011-06-23 05:00,23,126.41,126.5,126.38,126.49,27823
20110901|2011-06-23 05:30,23,126.48,126.63,126.48,126.6,57061
20110901|2011-06-23 06:00,23,126.59,126.69,126.58,126.61,48039
20110901|2011-06-23 06:30,23,126.61,126.78,126.61,126.77,50548
20110901|2011-06-23 07:00,23,126.76,126.88,126.75,126.86,68957
20110901|2011-06-23 07:30,23,126.85,127.04,126.85,126.94,123562
20110901|2011-06-23 08:00,23,126.94,127.01,126.82,126.83,69943
20110901|2011-06-23 08:30,23,126.83,127.07,126.83,127.01,87138
20110901|2011-06-23 09:00,23,127.01,127.09,126.96,127.03,66039
20110901|2011-06-23 09:30,23,127.03,127.2,127.03,127.11,86901
20110901|2011-06-23 10:00,23,127.11,127.22,127.11,127.17,56713
20110901|2011-06-23 10:30,23,127.17,127.2,127.03,127.09,43381
20110901|2011-06-23 11:00,23,127.08,127.19,127.05,127.17,13257
20110901|2011-06-23 11:30,23,127.17,127.21,127.11,127.12,11129
20110901|2011-06-23 12:00,23,127.11,127.14,127.09,127.1,6086
20110901|2011-06-23 12:30,23,127.1,127.13,127.03,127.07,3889
20110901|2011-06-23 13:00,23,127.07,127.09,127.05,127.08,1523
20110901|2011-06-23 13:30,23,127.09,127.17,127.03,127.03,2097
20110901|2011-06-23 14:00,23,127.03,127.07,126.96,127,5721
20110901|2011-06-23 14:30,23,127.01,127.04,126.92,126.95,1708
20110901|2011-06-23 15:00,23,126.94,126.94,126.94,126.94,25
20110901|2011-06-24 01:00,24,126.88,126.9,126.78,126.87,31745
20110901|2011-06-24 01:30,24,126.87,126.99,126.85,126.93,21107
20110901|2011-06-24 02:00,24,126.93,126.97,126.86,126.95,33073
20110901|2011-06-24 02:30,24,126.95,127.04,126.93,126.98,34984
20110901|2011-06-24 03:00,24,126.97,126.98,126.76,126.82,80333
20110901|2011-06-24 03:30,24,126.81,126.85,126.73,126.73,51786
20110901|2011-06-24 04:00,24,126.73,126.85,126.73,126.83,35302
20110901|2011-06-24 04:30,24,126.83,126.88,126.79,126.86,27692
20110901|2011-06-24 05:00,24,126.86,127.15,126.84,126.97,81579
20110901|2011-06-24 05:30,24,126.98,127.09,126.94,127.04,38295
20110901|2011-06-24 06:00,24,127.05,127.06,126.93,127.02,28032
20110901|2011-06-24 06:30,24,127.03,127.13,127.01,127.13,25939
20110901|2011-06-24 07:00,24,127.12,127.17,127.07,127.11,40615
20110901|2011-06-24 07:30,24,127.11,127.26,127.01,127.14,87476
20110901|2011-06-24 08:00,24,127.14,127.24,127.08,127.24,37885
20110901|2011-06-24 08:30,24,127.23,127.31,127.19,127.24,59162
20110901|2011-06-24 09:00,24,127.25,127.36,127.22,127.32,59330
20110901|2011-06-24 09:30,24,127.31,127.48,127.29,127.42,61015
20110901|2011-06-24 10:00,24,127.42,127.47,127.38,127.43,42792
20110901|2011-06-24 10:30,24,127.43,127.45,127.38,127.42,16637
20110901|2011-06-24 11:00,24,127.42,127.46,127.39,127.41,7801
20110901|2011-06-24 11:30,24,127.41,127.49,127.38,127.46,8706
20110901|2011-06-24 12:00,24,127.45,127.54,127.43,127.45,4668
20110901|2011-06-24 12:30,24,127.44,127.46,127.42,127.45,2416
20110901|2011-06-24 13:00,24,127.45,127.53,127.44,127.47,2439
20110901|2011-06-24 13:30,24,127.47,127.48,127.43,127.46,906
20110901|2011-06-24 14:00,24,127.46,127.49,127.45,127.49,322
20110901|2011-06-24 14:30,24,127.49,127.49,127.46,127.48,724
20110901|2011-06-24 15:00,24,127.49,127.49,127.49,127.49,7
20110901|2011-06-27 01:00,27,127.55,127.57,127.37,127.42,28739
20110901|2011-06-27 01:30,27,127.42,127.42,127.36,127.37,14714
20110901|2011-06-27 02:00,27,127.37,127.38,127.27,127.28,28699
20110901|2011-06-27 02:30,27,127.29,127.53,127.28,127.51,48271
20110901|2011-06-27 03:00,27,127.5,127.53,127.34,127.36,32803
20110901|2011-06-27 03:30,27,127.36,127.37,127.12,127.12,58399
20110901|2011-06-27 04:00,27,127.12,127.14,127.03,127.1,55802
20110901|2011-06-27 04:30,27,127.1,127.14,127.06,127.09,32858
20110901|2011-06-27 05:00,27,127.09,127.14,126.99,127.06,41912
20110901|2011-06-27 05:30,27,127.06,127.17,127.04,127.12,28598
20110901|2011-06-27 06:00,27,127.12,127.15,127.05,127.14,29461
20110901|2011-06-27 06:30,27,127.15,127.16,127.09,127.11,15596
20110901|2011-06-27 07:00,27,127.11,127.13,127.05,127.07,17921
20110901|2011-06-27 07:30,27,127.07,127.19,127.06,127.16,37556
20110901|2011-06-27 08:00,27,127.17,127.27,127.17,127.23,37284
20110901|2011-06-27 08:30,27,127.22,127.26,127.07,127.11,53964
20110901|2011-06-27 09:00,27,127.11,127.2,127.06,127.06,61156
20110901|2011-06-27 09:30,27,127.06,127.1,126.86,126.92,78594
20110901|2011-06-27 10:00,27,126.92,126.94,126.82,126.89,52411
20110901|2011-06-27 10:30,27,126.89,126.92,126.84,126.86,21736
20110901|2011-06-27 11:00,27,126.86,126.92,126.82,126.89,9914
20110901|2011-06-27 11:30,27,126.89,126.92,126.88,126.9,4631
20110901|2011-06-27 12:00,27,126.9,126.91,126.8,126.89,4972
20110901|2011-06-27 12:30,27,126.89,126.9,126.81,126.81,3319
20110901|2011-06-27 13:00,27,126.81,126.85,126.78,126.84,2944
20110901|2011-06-27 13:30,27,126.83,126.86,126.79,126.84,807
20110901|2011-06-27 14:00,27,126.83,126.84,126.81,126.82,555
20110901|2011-06-27 14:30,27,126.82,126.87,126.81,126.85,871
20110901|2011-06-27 15:00,27,126.87,126.87,126.87,126.87,32
20110901|2011-06-28 01:00,28,126.97,127,126.85,126.89,19348
20110901|2011-06-28 01:30,28,126.88,126.95,126.84,126.87,13815
20110901|2011-06-28 02:00,28,126.87,126.97,126.76,126.8,52959
20110901|2011-06-28 02:30,28,126.8,126.81,126.67,126.77,60239
20110901|2011-06-28 03:00,28,126.78,126.86,126.76,126.83,35272
20110901|2011-06-28 03:30,28,126.83,126.97,126.8,126.9,54690
20110901|2011-06-28 04:00,28,126.9,127.07,126.9,127.01,75535
20110901|2011-06-28 04:30,28,127.01,127.04,126.93,126.96,38277
20110901|2011-06-28 05:00,28,126.96,126.99,126.9,126.91,31137
20110901|2011-06-28 05:30,28,126.91,126.94,126.85,126.88,29221
20110901|2011-06-28 06:00,28,126.88,126.96,126.88,126.89,21740
20110901|2011-06-28 06:30,28,126.9,126.97,126.7,126.89,77708
20110901|2011-06-28 07:00,28,126.89,126.93,126.7,126.72,53368
20110901|2011-06-28 07:30,28,126.72,126.73,126.51,126.58,113997
20110901|2011-06-28 08:00,28,126.58,126.65,126.51,126.63,58056
20110901|2011-06-28 08:30,28,126.63,126.68,126.53,126.55,62768
20110901|2011-06-28 09:00,28,126.54,126.57,126.43,126.49,68767
20110901|2011-06-28 09:30,28,126.48,126.54,126.43,126.53,43120
20110901|2011-06-28 10:00,28,126.53,126.6,126.45,126.49,48838
20110901|2011-06-28 10:30,28,126.49,126.5,126.41,126.45,22065
20110901|2011-06-28 11:00,28,126.44,126.49,126.41,126.44,12120
20110901|2011-06-28 11:30,28,126.44,126.47,126.39,126.4,10953
20110901|2011-06-28 12:00,28,126.4,126.41,126.3,126.31,18511
20110901|2011-06-28 12:30,28,126.3,126.34,126.22,126.28,10913
20110901|2011-06-28 13:00,28,126.28,126.29,126.24,126.24,3258
20110901|2011-06-28 13:30,28,126.24,126.24,126.16,126.23,6444
20110901|2011-06-28 14:00,28,126.23,126.24,126.2,126.24,905
20110901|2011-06-28 14:30,28,126.24,126.25,126.17,126.21,1110
20110901|2011-06-28 15:00,28,126.21,126.21,126.18,126.18,48
20110901|2011-06-29 01:00,29,126.27,126.33,126.23,126.31,25135
20110901|2011-06-29 01:30,29,126.31,126.33,126.14,126.22,38243
20110901|2011-06-29 02:00,29,126.23,126.23,126.09,126.18,62125
20110901|2011-06-29 02:30,29,126.17,126.24,126.1,126.13,43961
20110901|2011-06-29 03:00,29,126.13,126.17,125.98,126.04,78014
20110901|2011-06-29 03:30,29,126.04,126.24,126.03,126.19,63861
20110901|2011-06-29 04:00,29,126.19,126.2,125.97,126.08,61430
20110901|2011-06-29 04:30,29,126.09,126.11,125.97,126.03,32958
20110901|2011-06-29 05:00,29,126.04,126.1,126.02,126.1,32509
20110901|2011-06-29 05:30,29,126.1,126.11,125.72,125.79,120121
20110901|2011-06-29 06:00,29,125.79,125.87,125.72,125.81,62832
20110901|2011-06-29 06:30,29,125.81,125.84,125.75,125.83,34692
20110901|2011-06-29 07:00,29,125.83,125.92,125.81,125.85,41201
20110901|2011-06-29 07:30,29,125.84,125.98,125.6,125.72,109505
20110901|2011-06-29 08:00,29,125.73,125.92,125.6,125.84,109174
20110901|2011-06-29 08:30,29,125.84,125.96,125.8,125.89,60936
20110901|2011-06-29 09:00,29,125.89,126.12,125.85,126.04,82160
20110901|2011-06-29 09:30,29,126.04,126.05,125.88,125.9,58067
20110901|2011-06-29 10:00,29,125.9,125.95,125.78,125.83,52340
20110901|2011-06-29 10:30,29,125.83,125.89,125.81,125.88,19845
20110901|2011-06-29 11:00,29,125.88,125.88,125.82,125.86,9660
20110901|2011-06-29 11:30,29,125.86,125.9,125.83,125.9,8836
20110901|2011-06-29 12:00,29,125.89,125.89,125.77,125.82,12114
20110901|2011-06-29 12:30,29,125.82,125.85,125.77,125.84,2965
20110901|2011-06-29 13:00,29,125.85,125.85,125.78,125.81,1264
20110901|2011-06-29 13:30,29,125.81,125.87,125.8,125.87,1203
20110901|2011-06-29 14:00,29,125.86,125.87,125.81,125.81,813
20110901|2011-06-29 14:30,29,125.83,125.85,125.8,125.85,1414
20110901|2011-06-29 15:00,29,125.84,125.84,125.84,125.84,21
20110901|2011-06-30 01:00,30,125.81,125.94,125.81,125.9,15423
20110901|2011-06-30 01:30,30,125.91,125.92,125.83,125.9,19403
20110901|2011-06-30 02:00,30,125.9,125.96,125.71,125.79,71749
20110901|2011-06-30 02:30,30,125.79,125.93,125.78,125.89,50681
20110901|2011-06-30 03:00,30,125.89,125.96,125.85,125.96,35665
20110901|2011-06-30 03:30,30,125.95,125.98,125.84,125.86,37285
20110901|2011-06-30 04:00,30,125.87,125.92,125.77,125.85,42978
20110901|2011-06-30 04:30,30,125.85,125.85,125.72,125.83,47234
20110901|2011-06-30 05:00,30,125.83,125.85,125.79,125.83,19369
20110901|2011-06-30 05:30,30,125.83,125.92,125.81,125.88,28767
20110901|2011-06-30 06:00,30,125.88,125.93,125.86,125.92,16717
20110901|2011-06-30 06:30,30,125.91,126.08,125.89,126.01,64693
20110901|2011-06-30 07:00,30,126.02,126.04,125.97,126,24227
20110901|2011-06-30 07:30,30,126,126.07,125.93,126.04,39385
20110901|2011-06-30 08:00,30,126.04,126.07,126,126,30364
20110901|2011-06-30 08:30,30,126,126.02,125.84,125.86,84864
20110901|2011-06-30 09:00,30,125.86,125.86,125.26,125.42,202205
20110901|2011-06-30 09:30,30,125.42,125.48,125.33,125.47,75213
20110901|2011-06-30 10:00,30,125.47,125.52,125.4,125.45,72441
20110901|2011-06-30 10:30,30,125.45,125.5,125.44,125.48,26402
20110901|2011-06-30 11:00,30,125.48,125.64,125.48,125.61,24564
20110901|2011-06-30 11:30,30,125.6,125.69,125.59,125.69,11240
20110901|2011-06-30 12:00,30,125.68,125.83,125.68,125.72,10236
20110901|2011-06-30 12:30,30,125.73,125.74,125.65,125.67,1458
20110901|2011-06-30 13:00,30,125.67,125.7,125.66,125.7,822
20110901|2011-06-30 13:30,30,125.7,125.74,125.68,125.68,1891
20110901|2011-06-30 14:00,30,125.68,125.68,125.63,125.63,2156
20110901|2011-06-30 14:30,30,125.64,125.64,125.56,125.56,1941
20110901|2011-06-30 15:00,30,125.56,125.56,125.56,125.56,6
20110901|2011-07-01 01:00,1,125.6,125.64,125.53,125.55,13858
20110901|2011-07-01 01:30,1,125.55,125.56,125.4,125.42,29566
20110901|2011-07-01 02:00,1,125.42,125.54,125.38,125.5,55828
20110901|2011-07-01 02:30,1,125.5,125.58,125.48,125.54,35006
20110901|2011-07-01 03:00,1,125.55,125.65,125.5,125.64,37077
20110901|2011-07-01 03:30,1,125.64,125.69,125.47,125.49,51681
20110901|2011-07-01 04:00,1,125.48,125.51,125.33,125.4,64561
20110901|2011-07-01 04:30,1,125.4,125.57,125.39,125.5,42991
20110901|2011-07-01 05:00,1,125.5,125.52,125.35,125.47,53907
20110901|2011-07-01 05:30,1,125.48,125.66,125.45,125.64,39203
20110901|2011-07-01 06:00,1,125.63,125.71,125.6,125.63,52175
20110901|2011-07-01 06:30,1,125.64,125.78,125.53,125.74,48420
20110901|2011-07-01 07:00,1,125.74,125.82,125.69,125.69,53398
20110901|2011-07-01 07:30,1,125.7,125.77,125.61,125.69,49729
20110901|2011-07-01 08:00,1,125.7,125.75,125.58,125.63,34877
20110901|2011-07-01 08:30,1,125.62,125.66,125.51,125.57,44799
20110901|2011-07-01 09:00,1,125.56,125.56,125.22,125.25,133710
20110901|2011-07-01 09:30,1,125.24,125.44,125.23,125.35,59618
20110901|2011-07-01 10:00,1,125.36,125.46,125.25,125.28,45926
20110901|2011-07-01 10:30,1,125.28,125.42,125.25,125.39,19415
20110901|2011-07-01 11:00,1,125.39,125.44,125.38,125.41,6914
20110901|2011-07-01 11:30,1,125.4,125.53,125.39,125.51,9703
20110901|2011-07-01 12:00,1,125.51,125.53,125.46,125.49,1715
20110901|2011-07-01 12:30,1,125.49,125.5,125.46,125.48,536
20110901|2011-07-01 13:00,1,125.48,125.48,125.45,125.46,927
20110901|2011-07-01 13:30,1,125.47,125.49,125.46,125.49,515
20110901|2011-07-01 14:00,1,125.49,125.51,125.48,125.49,361
20110901|2011-07-01 14:30,1,125.49,125.52,125.48,125.51,718
20110901|2011-07-01 15:00,1,125.48,125.48,125.48,125.48,22
20110901|2011-07-04 01:00,4,125.58,125.65,125.53,125.65,14127
20110901|2011-07-04 01:30,4,125.65,125.65,125.53,125.64,9596
20110901|2011-07-04 02:00,4,125.64,125.74,125.64,125.67,35236
20110901|2011-07-04 02:30,4,125.68,125.76,125.67,125.73,26339
20110901|2011-07-04 03:00,4,125.73,125.75,125.69,125.69,26407
20110901|2011-07-04 03:30,4,125.69,125.77,125.63,125.64,30533
20110901|2011-07-04 04:00,4,125.64,125.65,125.55,125.59,30910
20110901|2011-07-04 04:30,4,125.58,125.64,125.56,125.57,17522
20110901|2011-07-04 05:00,4,125.57,125.66,125.56,125.64,13547
20110901|2011-07-04 05:30,4,125.65,125.66,125.61,125.64,12709
20110901|2011-07-04 06:00,4,125.64,125.67,125.6,125.66,9780
20110901|2011-07-04 06:30,4,125.66,125.68,125.65,125.65,6732
20110901|2011-07-04 07:00,4,125.66,125.68,125.61,125.64,8033
20110901|2011-07-04 07:30,4,125.64,125.67,125.62,125.63,11652
20110901|2011-07-04 08:00,4,125.63,125.69,125.58,125.6,19524
20110901|2011-07-04 08:30,4,125.59,125.63,125.58,125.58,11657
20110901|2011-07-04 09:00,4,125.58,125.58,125.42,125.5,42348
20110901|2011-07-04 09:30,4,125.5,125.54,125.45,125.53,16727
20110901|2011-07-04 10:00,4,125.53,125.54,125.45,125.49,10706
20110901|2011-07-04 10:30,4,125.49,125.51,125.48,125.5,4685
20110901|2011-07-04 11:00,4,125.5,125.54,125.48,125.53,3023
20110901|2011-07-04 11:30,4,125.53,125.55,125.52,125.54,1108
20110901|2011-07-04 12:00,4,125.55,125.55,125.52,125.54,120
20110901|2011-07-04 12:30,4,125.53,125.55,125.53,125.54,65
20110901|2011-07-04 13:00,4,125.54,125.58,125.54,125.56,645
20110901|2011-07-04 13:30,4,125.55,125.56,125.55,125.56,16
20110901|2011-07-04 14:00,4,125.57,125.57,125.55,125.55,53
20110901|2011-07-04 14:30,4,125.56,125.57,125.55,125.57,228
20110901|2011-07-04 15:00,4,125.57,125.57,125.57,125.57,24
20110901|2011-07-05 01:00,5,125.62,125.76,125.6,125.64,32890
20110901|2011-07-05 01:30,5,125.65,125.68,125.62,125.66,15593
20110901|2011-07-05 02:00,5,125.67,125.76,125.61,125.68,44109
20110901|2011-07-05 02:30,5,125.68,125.75,125.61,125.72,43365
20110901|2011-07-05 03:00,5,125.71,125.76,125.64,125.68,37184
20110901|2011-07-05 03:30,5,125.68,125.72,125.63,125.67,31692
20110901|2011-07-05 04:00,5,125.67,125.7,125.57,125.63,44825
20110901|2011-07-05 04:30,5,125.63,125.66,125.57,125.59,31882
20110901|2011-07-05 05:00,5,125.58,125.59,125.41,125.49,68154
20110901|2011-07-05 05:30,5,125.49,125.53,125.43,125.51,27235
20110901|2011-07-05 06:00,5,125.5,125.53,125.44,125.49,17445
20110901|2011-07-05 06:30,5,125.48,125.53,125.46,125.52,16329
20110901|2011-07-05 07:00,5,125.52,125.61,125.51,125.6,35314
20110901|2011-07-05 07:30,5,125.6,125.61,125.47,125.47,41302
20110901|2011-07-05 08:00,5,125.47,125.5,125.41,125.44,48566
20110901|2011-07-05 08:30,5,125.44,125.56,125.44,125.51,39486
20110901|2011-07-05 09:00,5,125.51,125.57,125.46,125.54,41082
20110901|2011-07-05 09:30,5,125.54,125.65,125.53,125.65,36789
20110901|2011-07-05 10:00,5,125.64,125.69,125.57,125.57,50332
20110901|2011-07-05 10:30,5,125.57,125.66,125.55,125.6,21598
20110901|2011-07-05 11:00,5,125.61,125.62,125.54,125.58,8795
20110901|2011-07-05 11:30,5,125.58,125.66,125.56,125.65,4301
20110901|2011-07-05 12:00,5,125.65,125.67,125.61,125.64,3987
20110901|2011-07-05 12:30,5,125.65,125.66,125.6,125.6,898
20110901|2011-07-05 13:00,5,125.6,125.97,125.59,125.93,15086
20110901|2011-07-05 13:30,5,125.92,125.98,125.86,125.88,4060
20110901|2011-07-05 14:00,5,125.88,125.9,125.8,125.82,1785
20110901|2011-07-05 14:30,5,125.81,125.89,125.8,125.86,2080
20110901|2011-07-05 15:00,5,125.89,125.89,125.89,125.89,11
20110901|2011-07-06 01:00,6,125.71,125.78,125.64,125.75,25434
20110901|2011-07-06 01:30,6,125.75,126.01,125.7,126.01,62248
20110901|2011-07-06 02:00,6,126.01,126.09,125.94,126.04,86580
20110901|2011-07-06 02:30,6,126.05,126.26,126.04,126.18,108494
20110901|2011-07-06 03:00,6,126.18,126.36,126.15,126.23,80010
20110901|2011-07-06 03:30,6,126.23,126.27,126.16,126.19,52484
20110901|2011-07-06 04:00,6,126.19,126.29,126.18,126.22,46276
20110901|2011-07-06 04:30,6,126.22,126.25,126.16,126.19,32362
20110901|2011-07-06 05:00,6,126.18,126.24,126.1,126.22,48686
20110901|2011-07-06 05:30,6,126.22,126.41,126.19,126.4,65599
20110901|2011-07-06 06:00,6,126.41,126.48,126.36,126.39,66592
20110901|2011-07-06 06:30,6,126.38,126.49,126.33,126.44,36537
20110901|2011-07-06 07:00,6,126.45,126.57,126.44,126.5,61403
20110901|2011-07-06 07:30,6,126.5,126.57,126.4,126.44,44858
20110901|2011-07-06 08:00,6,126.44,126.47,126.36,126.43,39518
20110901|2011-07-06 08:30,6,126.43,126.47,126.37,126.45,41847
20110901|2011-07-06 09:00,6,126.45,126.64,126.41,126.55,101205
20110901|2011-07-06 09:30,6,126.55,126.61,126.49,126.5,57754
20110901|2011-07-06 10:00,6,126.5,126.55,126.46,126.5,41816
20110901|2011-07-06 10:30,6,126.49,126.52,126.34,126.4,32868
20110901|2011-07-06 11:00,6,126.4,126.4,126.33,126.36,10278
20110901|2011-07-06 11:30,6,126.36,126.38,126.32,126.32,9807
20110901|2011-07-06 12:00,6,126.33,126.47,126.33,126.47,2669
20110901|2011-07-06 12:30,6,126.46,126.47,126.38,126.38,1255
20110901|2011-07-06 13:00,6,126.38,126.44,126.38,126.4,1516
20110901|2011-07-06 13:30,6,126.4,126.41,126.34,126.37,1731
20110901|2011-07-06 14:00,6,126.37,126.39,126.36,126.38,779
20110901|2011-07-06 14:30,6,126.38,126.41,126.35,126.35,866
20110901|2011-07-06 15:00,6,126.35,126.35,126.35,126.35,50
20110901|2011-07-07 01:00,7,126.17,126.24,126.15,126.18,29312
20110901|2011-07-07 01:30,7,126.19,126.25,126.15,126.18,19993
20110901|2011-07-07 02:00,7,126.18,126.39,126.17,126.35,83463
20110901|2011-07-07 02:30,7,126.35,126.45,126.26,126.26,64370
20110901|2011-07-07 03:00,7,126.27,126.27,126.19,126.23,46095
20110901|2011-07-07 03:30,7,126.23,126.26,126.16,126.2,74495
20110901|2011-07-07 04:00,7,126.21,126.23,126.11,126.18,64999
20110901|2011-07-07 04:30,7,126.19,126.32,126.19,126.27,38235
20110901|2011-07-07 05:00,7,126.26,126.39,126.24,126.37,37115
20110901|2011-07-07 05:30,7,126.38,126.45,126.36,126.38,33412
20110901|2011-07-07 06:00,7,126.38,126.49,126.36,126.48,31567
20110901|2011-07-07 06:30,7,126.48,126.49,126.34,126.45,39727
20110901|2011-07-07 07:00,7,126.45,126.53,126.3,126.3,72934
20110901|2011-07-07 07:30,7,126.3,126.41,126.01,126.07,156612
20110901|2011-07-07 08:00,7,126.07,126.28,126.05,126.18,73163
20110901|2011-07-07 08:30,7,126.18,126.2,126,126,65231
20110901|2011-07-07 09:00,7,126.01,126.03,125.87,125.88,88241
20110901|2011-07-07 09:30,7,125.88,125.92,125.79,125.87,59282
20110901|2011-07-07 10:00,7,125.87,126.06,125.86,126.04,46463
20110901|2011-07-07 10:30,7,126.05,126.09,126.01,126.06,21370
20110901|2011-07-07 11:00,7,126.06,126.12,125.99,126.02,15526
20110901|2011-07-07 11:30,7,126.02,126.05,126,126.05,4113
20110901|2011-07-07 12:00,7,126.05,126.07,125.99,126,3012
20110901|2011-07-07 12:30,7,126,126.02,125.98,126.01,1460
20110901|2011-07-07 13:00,7,126.02,126.06,126,126,2708
20110901|2011-07-07 13:30,7,126,126.07,126,126.07,690
20110901|2011-07-07 14:00,7,126.07,126.09,126.06,126.08,819
20110901|2011-07-07 14:30,7,126.09,126.09,126.04,126.07,913
20110901|2011-07-07 15:00,7,126.05,126.05,126.05,126.05,13
20110901|2011-07-08 01:00,8,126.03,126.07,125.93,126,12893
20110901|2011-07-08 01:30,8,125.99,125.99,125.85,125.93,20064
20110901|2011-07-08 02:00,8,125.92,126.09,125.92,126.09,32678
20110901|2011-07-08 02:30,8,126.1,126.22,126.1,126.17,64118
20110901|2011-07-08 03:00,8,126.18,126.18,126.06,126.14,33825
20110901|2011-07-08 03:30,8,126.13,126.26,126.09,126.23,36482
20110901|2011-07-08 04:00,8,126.24,126.42,126.23,126.4,71213
20110901|2011-07-08 04:30,8,126.41,126.63,126.4,126.55,89235
20110901|2011-07-08 05:00,8,126.56,126.57,126.45,126.49,55962
20110901|2011-07-08 05:30,8,126.49,126.51,126.36,126.37,35180
20110901|2011-07-08 06:00,8,126.37,126.44,126.34,126.42,39128
20110901|2011-07-08 06:30,8,126.43,126.52,126.42,126.5,25647
20110901|2011-07-08 07:00,8,126.5,126.88,126.35,126.88,39404
20110901|2011-07-08 07:30,8,127.13,127.38,126.99,127.26,181428
20110901|2011-07-08 08:00,8,127.26,127.33,127.05,127.07,78175
20110901|2011-07-08 08:30,8,127.07,127.18,127.04,127.15,53993
20110901|2011-07-08 09:00,8,127.16,127.36,127.13,127.33,69370
20110901|2011-07-08 09:30,8,127.35,127.4,127.24,127.34,58966
20110901|2011-07-08 10:00,8,127.34,127.5,127.34,127.45,69083
20110901|2011-07-08 10:30,8,127.45,127.48,127.4,127.44,20890
20110901|2011-07-08 11:00,8,127.44,127.45,127.38,127.43,12448
20110901|2011-07-08 11:30,8,127.43,127.45,127.38,127.4,9674
20110901|2011-07-08 12:00,8,127.41,127.48,127.41,127.46,3946
20110901|2011-07-08 12:30,8,127.45,127.48,127.4,127.46,2025
20110901|2011-07-08 13:00,8,127.47,127.49,127.45,127.48,1660
20110901|2011-07-08 13:30,8,127.47,127.48,127.44,127.45,674
20110901|2011-07-08 14:00,8,127.45,127.48,127.45,127.47,413
20110901|2011-07-08 14:30,8,127.48,127.49,127.43,127.44,1601
20110901|2011-07-08 15:00,8,127.43,127.43,127.43,127.43,35
20110901|2011-07-11 01:00,11,127.5,127.52,127.36,127.4,26697
20110901|2011-07-11 01:30,11,127.39,127.84,127.39,127.8,66666
20110901|2011-07-11 02:00,11,127.8,127.99,127.66,127.9,90529
20110901|2011-07-11 02:30,11,127.91,127.95,127.83,127.87,55000
20110901|2011-07-11 03:00,11,127.87,128.02,127.79,128.02,59672
20110901|2011-07-11 03:30,11,128.02,128.03,127.92,128.01,47229
20110901|2011-07-11 04:00,11,128,128.23,128,128.18,85425
20110901|2011-07-11 04:30,11,128.19,128.26,128.14,128.21,49247
20110901|2011-07-11 05:00,11,128.21,128.3,128.18,128.19,55509
20110901|2011-07-11 05:30,11,128.18,128.42,128.18,128.41,51799
20110901|2011-07-11 06:00,11,128.41,128.58,128.39,128.5,76150
20110901|2011-07-11 06:30,11,128.49,128.83,128.49,128.81,78801
20110901|2011-07-11 07:00,11,128.81,128.99,128.76,128.96,73772
20110901|2011-07-11 07:30,11,128.96,128.97,128.56,128.65,103245
20110901|2011-07-11 08:00,11,128.64,128.94,128.64,128.78,82678
20110901|2011-07-11 08:30,11,128.79,128.86,128.66,128.79,53975
20110901|2011-07-11 09:00,11,128.8,129.03,128.79,129,71978
20110901|2011-07-11 09:30,11,129,129.36,128.99,129.28,87961
20110901|2011-07-11 10:00,11,129.28,129.3,129.07,129.08,63317
20110901|2011-07-11 10:30,11,129.08,129.09,128.97,129.03,24168
20110901|2011-07-11 11:00,11,129.03,129.07,128.94,128.95,13643
20110901|2011-07-11 11:30,11,128.95,129.03,128.95,129.01,9223
20110901|2011-07-11 12:00,11,129.01,129.1,128.93,128.94,6302
20110901|2011-07-11 12:30,11,128.94,129.07,128.93,128.97,2791
20110901|2011-07-11 13:00,11,128.96,129.1,128.94,129.08,2102
20110901|2011-07-11 13:30,11,129.07,129.09,129.06,129.09,937
20110901|2011-07-11 14:00,11,129.08,129.13,129.07,129.1,1269
20110901|2011-07-11 14:30,11,129.09,129.13,129.07,129.12,829
20110901|2011-07-11 15:00,11,129.1,129.1,129.1,129.1,44
20110901|2011-07-12 01:00,12,129.27,129.63,129.09,129.57,81569
20110901|2011-07-12 01:30,12,129.57,129.64,129.37,129.6,55586
20110901|2011-07-12 02:00,12,129.59,129.98,129.51,129.9,122312
20110901|2011-07-12 02:30,12,129.9,130.91,129.83,130.59,172425
20110901|2011-07-12 03:00,12,130.59,130.85,129.77,130.23,180188
20110901|2011-07-12 03:30,12,130.24,130.28,129.66,129.73,121107
20110901|2011-07-12 04:00,12,129.73,129.92,129.33,129.38,107608
20110901|2011-07-12 04:30,12,129.39,129.76,129.23,129.76,77507
20110901|2011-07-12 05:00,12,129.77,129.78,129.34,129.54,58286
20110901|2011-07-12 05:30,12,129.53,129.64,129.44,129.62,30837
20110901|2011-07-12 06:00,12,129.63,129.75,129.51,129.53,34908
20110901|2011-07-12 06:30,12,129.54,129.59,129.08,129.14,81125
20110901|2011-07-12 07:00,12,129.15,129.16,128.83,129.04,94295
20110901|2011-07-12 07:30,12,129.04,129.07,128.75,128.95,71109
20110901|2011-07-12 08:00,12,128.95,129.39,128.9,129,100197
20110901|2011-07-12 08:30,12,129.01,129.04,128.74,128.75,67364
20110901|2011-07-12 09:00,12,128.74,128.8,128.59,128.7,69376
20110901|2011-07-12 09:30,12,128.69,128.92,128.63,128.85,45621
20110901|2011-07-12 10:00,12,128.85,128.96,128.8,128.83,31405
20110901|2011-07-12 10:30,12,128.83,128.86,128.67,128.68,24125
20110901|2011-07-12 11:00,12,128.68,128.75,128.66,128.74,10621
20110901|2011-07-12 11:30,12,128.73,128.8,128.7,128.7,11128
20110901|2011-07-12 12:00,12,128.7,128.82,128.68,128.81,4847
20110901|2011-07-12 12:30,12,128.81,128.82,128.74,128.76,2561
20110901|2011-07-12 13:00,12,128.75,128.76,128.62,128.66,1573
20110901|2011-07-12 13:30,12,128.66,128.73,128.65,128.73,567
20110901|2011-07-12 14:00,12,128.73,128.85,128.72,128.83,1830
20110901|2011-07-12 14:30,12,128.83,129.01,128.81,129.01,2477
20110901|2011-07-12 15:00,12,129,129,129,129,106
20110901|2011-07-13 01:00,13,129.09,129.31,129.01,129.01,41337
20110901|2011-07-13 01:30,13,129.01,129.09,128.92,129.03,30187
20110901|2011-07-13 02:00,13,129.03,129.06,128.66,128.69,87638
20110901|2011-07-13 02:30,13,128.69,128.88,128.66,128.85,43232
20110901|2011-07-13 03:00,13,128.84,128.95,128.79,128.8,41617
20110901|2011-07-13 03:30,13,128.8,128.99,128.61,128.66,66917
20110901|2011-07-13 04:00,13,128.66,128.72,128.43,128.46,98124
20110901|2011-07-13 04:30,13,128.46,128.48,128.29,128.38,87474
20110901|2011-07-13 05:00,13,128.37,128.56,128.37,128.53,44138
20110901|2011-07-13 05:30,13,128.54,128.68,128.49,128.66,46123
20110901|2011-07-13 06:00,13,128.66,128.84,128.59,128.64,51660
20110901|2011-07-13 06:30,13,128.64,128.67,128.33,128.48,55257
20110901|2011-07-13 07:00,13,128.48,128.74,128.41,128.64,47477
20110901|2011-07-13 07:30,13,128.63,128.77,128.57,128.71,49847
20110901|2011-07-13 08:00,13,128.71,128.77,128.59,128.73,47868
20110901|2011-07-13 08:30,13,128.73,129.1,128.63,129,86434
20110901|2011-07-13 09:00,13,128.99,129.04,128.49,128.56,106814
20110901|2011-07-13 09:30,13,128.56,128.56,128.23,128.31,85259
20110901|2011-07-13 10:00,13,128.31,128.44,128.29,128.35,43689
20110901|2011-07-13 10:30,13,128.35,128.41,128.32,128.34,17969
20110901|2011-07-13 11:00,13,128.34,128.35,128.22,128.26,18183
20110901|2011-07-13 11:30,13,128.27,128.36,128.21,128.35,13349
20110901|2011-07-13 12:00,13,128.35,128.45,128.32,128.45,10880
20110901|2011-07-13 12:30,13,128.45,128.45,128.38,128.41,5883
20110901|2011-07-13 13:00,13,128.41,128.44,128.37,128.39,2415
20110901|2011-07-13 13:30,13,128.38,128.44,128.37,128.44,951
20110901|2011-07-13 14:00,13,128.44,128.52,128.41,128.5,1961
20110901|2011-07-13 14:30,13,128.49,128.56,128.49,128.55,1449
20110901|2011-07-13 15:00,13,128.55,128.55,128.55,128.55,31
20110901|2011-07-14 01:00,14,128.59,128.79,128.44,128.57,32757
20110901|2011-07-14 01:30,14,128.56,128.64,128.43,128.52,25019
20110901|2011-07-14 02:00,14,128.54,128.7,128.44,128.55,37328
20110901|2011-07-14 02:30,14,128.55,128.56,128.45,128.53,22067
20110901|2011-07-14 03:00,14,128.53,128.55,128.33,128.33,37449
20110901|2011-07-14 03:30,14,128.33,128.5,128.27,128.46,46630
20110901|2011-07-14 04:00,14,128.46,128.47,128.19,128.39,61697
20110901|2011-07-14 04:30,14,128.38,128.65,128.34,128.65,64519
20110901|2011-07-14 05:00,14,128.65,128.79,128.53,128.6,52953
20110901|2011-07-14 05:30,14,128.61,128.87,128.61,128.67,44625
20110901|2011-07-14 06:00,14,128.67,128.83,128.47,128.61,50661
20110901|2011-07-14 06:30,14,128.62,128.71,128.59,128.61,22867
20110901|2011-07-14 07:00,14,128.61,128.68,128.51,128.68,17432
20110901|2011-07-14 07:30,14,128.67,128.67,128.28,128.35,61261
20110901|2011-07-14 08:00,14,128.35,128.45,128.27,128.35,40223
20110901|2011-07-14 08:30,14,128.36,128.45,128.26,128.32,31320
20110901|2011-07-14 09:00,14,128.31,128.58,128.3,128.38,44213
20110901|2011-07-14 09:30,14,128.38,128.6,128.34,128.49,42454
20110901|2011-07-14 10:00,14,128.49,128.53,128.37,128.44,30952
20110901|2011-07-14 10:30,14,128.44,128.48,128.41,128.46,14616
20110901|2011-07-14 11:00,14,128.46,128.59,128.46,128.57,11837
20110901|2011-07-14 11:30,14,128.57,128.62,128.53,128.55,10480
20110901|2011-07-14 12:00,14,128.55,128.73,128.55,128.65,8673
20110901|2011-07-14 12:30,14,128.65,128.66,128.47,128.47,7521
20110901|2011-07-14 13:00,14,128.46,128.51,128.43,128.48,1563
20110901|2011-07-14 13:30,14,128.47,128.53,128.42,128.42,613
20110901|2011-07-14 14:00,14,128.43,128.48,128.41,128.45,1053
20110901|2011-07-14 14:30,14,128.45,128.46,128.41,128.45,1388
20110901|2011-07-14 15:00,14,128.45,128.45,128.45,128.45,12
20110901|2011-07-15 01:00,15,128.5,128.66,128.43,128.64,12037
20110901|2011-07-15 01:30,15,128.65,128.7,128.59,128.65,11851
20110901|2011-07-15 02:00,15,128.65,129.05,128.55,129.01,72106
20110901|2011-07-15 02:30,15,129.01,129.07,128.81,128.89,46514
20110901|2011-07-15 03:00,15,128.89,128.98,128.83,128.88,25144
20110901|2011-07-15 03:30,15,128.88,128.93,128.8,128.88,23518
20110901|2011-07-15 04:00,15,128.88,128.91,128.69,128.7,30216
20110901|2011-07-15 04:30,15,128.7,128.79,128.59,128.65,36464
20110901|2011-07-15 05:00,15,128.65,128.77,128.61,128.76,20854
20110901|2011-07-15 05:30,15,128.76,128.78,128.69,128.77,15184
20110901|2011-07-15 06:00,15,128.77,128.78,128.67,128.73,13715
20110901|2011-07-15 06:30,15,128.72,128.91,128.7,128.81,21262
20110901|2011-07-15 07:00,15,128.8,128.85,128.73,128.78,20094
20110901|2011-07-15 07:30,15,128.79,128.87,128.68,128.73,33469
20110901|2011-07-15 08:00,15,128.73,128.79,128.66,128.76,23625
20110901|2011-07-15 08:30,15,128.76,129.04,128.72,128.99,50229
20110901|2011-07-15 09:00,15,128.99,129.29,128.92,129.18,82475
20110901|2011-07-15 09:30,15,129.18,129.29,129.03,129.11,42433
20110901|2011-07-15 10:00,15,129.11,129.19,128.94,128.96,38964
20110901|2011-07-15 10:30,15,128.96,129.04,128.94,128.96,21199
20110901|2011-07-15 11:00,15,128.96,129.02,128.78,128.92,26567
20110901|2011-07-15 11:30,15,128.93,128.97,128.87,128.96,5543
20110901|2011-07-15 12:00,15,128.96,129.13,128.93,129.07,3925
20110901|2011-07-15 12:30,15,129.07,129.16,129.06,129.14,2249
20110901|2011-07-15 13:00,15,129.14,129.16,129.1,129.16,1085
20110901|2011-07-15 13:30,15,129.16,129.2,129.11,129.14,1301
20110901|2011-07-15 14:00,15,129.14,129.16,129.03,129.04,317
20110901|2011-07-15 14:30,15,129.04,129.08,129.02,129.02,1011
20110901|2011-07-15 15:00,15,129.02,129.02,129.02,129.02,13
20110901|2011-07-18 01:00,18,129.02,129.32,129.01,129.29,23024
20110901|2011-07-18 01:30,18,129.28,129.47,129.25,129.41,20516
20110901|2011-07-18 02:00,18,129.41,129.68,129.37,129.66,50357
20110901|2011-07-18 02:30,18,129.66,129.74,129.51,129.54,53498
20110901|2011-07-18 03:00,18,129.55,129.61,129.46,129.46,31925
20110901|2011-07-18 03:30,18,129.47,129.49,129.36,129.45,29538
20110901|2011-07-18 04:00,18,129.45,129.54,129.34,129.42,32165
20110901|2011-07-18 04:30,18,129.42,129.49,129.39,129.49,19916
20110901|2011-07-18 05:00,18,129.48,129.59,129.48,129.55,31855
20110901|2011-07-18 05:30,18,129.55,129.63,129.53,129.55,24532
20110901|2011-07-18 06:00,18,129.55,129.59,129.44,129.54,27511
20110901|2011-07-18 06:30,18,129.53,129.57,129.43,129.49,19139
20110901|2011-07-18 07:00,18,129.48,129.56,129.47,129.52,17622
20110901|2011-07-18 07:30,18,129.52,129.55,129.37,129.39,40235
20110901|2011-07-18 08:00,18,129.39,129.43,129.26,129.38,42446
20110901|2011-07-18 08:30,18,129.38,129.46,129.33,129.39,35082
20110901|2011-07-18 09:00,18,129.38,129.56,129.37,129.45,39852
20110901|2011-07-18 09:30,18,129.46,129.61,129.45,129.56,30368
20110901|2011-07-18 10:00,18,129.56,129.57,129.34,129.37,41398
20110901|2011-07-18 10:30,18,129.39,129.49,129.36,129.42,15408
20110901|2011-07-18 11:00,18,129.42,129.44,129.33,129.37,10461
20110901|2011-07-18 11:30,18,129.38,129.44,129.36,129.38,6671
20110901|2011-07-18 12:00,18,129.38,129.4,129.35,129.37,2498
20110901|2011-07-18 12:30,18,129.37,129.38,129.3,129.3,1654
20110901|2011-07-18 13:00,18,129.3,129.39,129.3,129.39,1573
20110901|2011-07-18 13:30,18,129.4,129.45,129.4,129.42,984
20110901|2011-07-18 14:00,18,129.41,129.41,129.36,129.38,477
20110901|2011-07-18 14:30,18,129.37,129.4,129.33,129.35,683
20110901|2011-07-18 15:00,18,129.36,129.36,129.36,129.36,27
20110901|2011-07-19 01:00,19,129.4,129.53,129.38,129.43,14354
20110901|2011-07-19 01:30,19,129.42,129.44,129.13,129.17,32145
20110901|2011-07-19 02:00,19,129.18,129.22,128.78,128.88,84088
20110901|2011-07-19 02:30,19,128.88,129.04,128.84,129.02,53722
20110901|2011-07-19 03:00,19,129.02,129.06,128.84,128.94,39302
20110901|2011-07-19 03:30,19,128.94,128.96,128.71,128.76,51002
20110901|2011-07-19 04:00,19,128.75,128.89,128.62,128.78,59911
20110901|2011-07-19 04:30,19,128.78,128.9,128.75,128.88,39324
20110901|2011-07-19 05:00,19,128.89,128.91,128.79,128.84,21330
20110901|2011-07-19 05:30,19,128.83,128.97,128.83,128.88,28245
20110901|2011-07-19 06:00,19,128.88,128.95,128.82,128.85,20290
20110901|2011-07-19 06:30,19,128.85,128.89,128.8,128.85,15344
20110901|2011-07-19 07:00,19,128.85,128.96,128.84,128.89,36936
20110901|2011-07-19 07:30,19,128.88,129.1,128.71,128.99,94028
20110901|2011-07-19 08:00,19,128.99,129.2,128.91,129.06,69502
20110901|2011-07-19 08:30,19,129.05,129.07,128.93,128.97,37967
20110901|2011-07-19 09:00,19,128.97,128.97,128.79,128.92,38740
20110901|2011-07-19 09:30,19,128.91,129.01,128.89,128.98,22865
20110901|2011-07-19 10:00,19,128.97,129.08,128.95,129.07,29444
20110901|2011-07-19 10:30,19,129.07,129.13,129.02,129.1,22330
20110901|2011-07-19 11:00,19,129.1,129.17,129.08,129.12,13455
20110901|2011-07-19 11:30,19,129.12,129.18,129.06,129.07,10873
20110901|2011-07-19 12:00,19,129.07,129.09,129.01,129.02,4557
20110901|2011-07-19 12:30,19,129.03,129.11,129.01,129.1,2364
20110901|2011-07-19 13:00,19,129.09,129.24,129.09,129.14,3497
20110901|2011-07-19 13:30,19,129.14,129.18,129.11,129.16,1303
20110901|2011-07-19 14:00,19,129.15,129.19,129.1,129.19,564
20110901|2011-07-19 14:30,19,129.19,129.25,129.18,129.24,1290
20110901|2011-07-19 15:00,19,129.25,129.25,129.25,129.25,47
20110901|2011-07-20 01:00,20,129.05,129.07,128.75,128.76,25734
20110901|2011-07-20 01:30,20,128.77,128.89,128.76,128.81,17330
20110901|2011-07-20 02:00,20,128.82,128.91,128.68,128.76,43253
20110901|2011-07-20 02:30,20,128.76,128.86,128.74,128.77,27724
20110901|2011-07-20 03:00,20,128.76,128.8,128.65,128.76,41399
20110901|2011-07-20 03:30,20,128.76,128.8,128.69,128.7,40524
20110901|2011-07-20 04:00,20,128.71,128.74,128.39,128.49,88709
20110901|2011-07-20 04:30,20,128.49,128.53,128.21,128.36,104032
20110901|2011-07-20 05:00,20,128.36,128.43,128.31,128.32,33962
20110901|2011-07-20 05:30,20,128.33,128.36,128.16,128.33,44828
20110901|2011-07-20 06:00,20,128.33,128.37,128.26,128.3,23746
20110901|2011-07-20 06:30,20,128.31,128.39,128.24,128.36,30139
20110901|2011-07-20 07:00,20,128.36,128.46,128.32,128.4,30184
20110901|2011-07-20 07:30,20,128.39,128.47,128.32,128.41,34371
20110901|2011-07-20 08:00,20,128.41,128.43,128.29,128.36,28062
20110901|2011-07-20 08:30,20,128.36,128.49,128.36,128.43,49117
20110901|2011-07-20 09:00,20,128.43,128.47,128.29,128.36,49980
20110901|2011-07-20 09:30,20,128.37,128.39,128.1,128.21,54580
20110901|2011-07-20 10:00,20,128.2,128.24,128.08,128.24,41682
20110901|2011-07-20 10:30,20,128.24,128.3,128.2,128.22,18013
20110901|2011-07-20 11:00,20,128.23,128.23,128.12,128.15,16059
20110901|2011-07-20 11:30,20,128.14,128.26,128.12,128.23,7566
20110901|2011-07-20 12:00,20,128.24,128.27,128.21,128.21,1854
20110901|2011-07-20 12:30,20,128.22,128.26,128.21,128.25,1222
20110901|2011-07-20 13:00,20,128.25,128.26,128.21,128.22,945
20110901|2011-07-20 13:30,20,128.21,128.28,128.2,128.26,1135
20110901|2011-07-20 14:00,20,128.27,128.29,128.24,128.28,1106
20110901|2011-07-20 14:30,20,128.28,128.35,128.26,128.32,2568
20110901|2011-07-20 15:00,20,128.35,128.35,128.35,128.35,40
20110901|2011-07-21 01:00,21,127.97,127.97,127.62,127.67,42198
20110901|2011-07-21 01:30,21,127.67,127.85,127.62,127.71,33807
20110901|2011-07-21 02:00,21,127.72,127.93,127.65,127.91,40168
20110901|2011-07-21 02:30,21,127.92,128,127.82,127.97,40259
20110901|2011-07-21 03:00,21,127.97,128.04,127.89,127.92,36135
20110901|2011-07-21 03:30,21,127.92,127.95,127.77,127.92,51590
20110901|2011-07-21 04:00,21,127.93,128.24,127.9,128.14,89253
20110901|2011-07-21 04:30,21,128.13,128.23,127.91,127.95,66117
20110901|2011-07-21 05:00,21,127.96,128.06,127.86,128.04,45251
20110901|2011-07-21 05:30,21,128.03,128.08,127.85,127.86,22804
20110901|2011-07-21 06:00,21,127.86,127.97,127.83,127.89,22265
20110901|2011-07-21 06:30,21,127.89,127.92,127.83,127.85,21579
20110901|2011-07-21 07:00,21,127.84,127.91,127.37,127.5,129138
20110901|2011-07-21 07:30,21,127.51,127.57,127.23,127.28,88427
20110901|2011-07-21 08:00,21,127.28,127.28,127.12,127.22,87102
20110901|2011-07-21 08:30,21,127.22,127.38,127.21,127.36,69770
20110901|2011-07-21 09:00,21,127.36,127.45,126.93,126.96,93251
20110901|2011-07-21 09:30,21,126.96,127.06,126.88,127.02,56217
20110901|2011-07-21 10:00,21,127.02,127.13,126.99,127.05,37057
20110901|2011-07-21 10:30,21,127.06,127.18,127.03,127.07,24722
20110901|2011-07-21 11:00,21,127.08,127.19,127,127.12,19509
20110901|2011-07-21 11:30,21,127.12,127.2,127.01,127.04,11901
20110901|2011-07-21 12:00,21,127.05,127.13,126.97,127.09,5737
20110901|2011-07-21 12:30,21,127.1,127.15,127.05,127.05,1959
20110901|2011-07-21 13:00,21,127.05,127.12,127.03,127.11,1586
20110901|2011-07-21 13:30,21,127.12,127.12,127.05,127.06,1335
20110901|2011-07-21 14:00,21,127.06,127.13,127.05,127.07,1567
20110901|2011-07-21 14:30,21,127.07,127.09,126.97,126.99,1757
20110901|2011-07-21 15:00,21,126.99,127,126.99,127,7
20110901|2011-07-22 01:00,22,127,127.05,126.72,126.84,44397
20110901|2011-07-22 01:30,22,126.84,126.99,126.83,126.91,32687
20110901|2011-07-22 02:00,22,126.92,126.94,126.48,126.52,114309
20110901|2011-07-22 02:30,22,126.52,126.78,126.39,126.69,81090
20110901|2011-07-22 03:00,22,126.69,126.83,126.66,126.75,51132
20110901|2011-07-22 03:30,22,126.75,126.77,126.65,126.73,31117
20110901|2011-07-22 04:00,22,126.73,126.9,126.71,126.86,39514
20110901|2011-07-22 04:30,22,126.86,126.89,126.77,126.81,28077
20110901|2011-07-22 05:00,22,126.81,126.88,126.76,126.86,28356
20110901|2011-07-22 05:30,22,126.87,127.03,126.84,126.91,43935
20110901|2011-07-22 06:00,22,126.91,126.99,126.77,126.84,28247
20110901|2011-07-22 06:30,22,126.83,127.23,126.83,127.16,55915
20110901|2011-07-22 07:00,22,127.16,127.33,127.09,127.32,43448
20110901|2011-07-22 07:30,22,127.32,127.49,127.29,127.42,60480
20110901|2011-07-22 08:00,22,127.42,127.61,127.31,127.39,68034
20110901|2011-07-22 08:30,22,127.4,127.64,127.4,127.64,56918
20110901|2011-07-22 09:00,22,127.65,127.82,127.59,127.75,77973
20110901|2011-07-22 09:30,22,127.74,127.76,127.46,127.55,62606
20110901|2011-07-22 10:00,22,127.55,127.72,127.55,127.66,32851
20110901|2011-07-22 10:30,22,127.66,127.68,127.55,127.57,13554
20110901|2011-07-22 11:00,22,127.57,127.71,127.55,127.69,12386
20110901|2011-07-22 11:30,22,127.69,127.72,127.58,127.58,6116
20110901|2011-07-22 12:00,22,127.58,127.63,127.56,127.59,1406
20110901|2011-07-22 12:30,22,127.6,127.62,127.59,127.61,461
20110901|2011-07-22 13:00,22,127.6,127.64,127.59,127.59,1024
20110901|2011-07-22 13:30,22,127.59,127.63,127.56,127.62,810
20110901|2011-07-22 14:00,22,127.62,127.65,127.61,127.65,269
20110901|2011-07-22 14:30,22,127.65,127.68,127.55,127.56,810
20110901|2011-07-22 15:00,22,127.55,127.55,127.55,127.55,17
20110901|2011-07-25 01:00,25,127.62,127.76,127.56,127.63,25009
20110901|2011-07-25 01:30,25,127.63,127.87,127.56,127.83,20650
20110901|2011-07-25 02:00,25,127.83,127.93,127.81,127.85,35943
20110901|2011-07-25 02:30,25,127.85,127.89,127.73,127.79,23202
20110901|2011-07-25 03:00,25,127.8,127.88,127.7,127.87,24862
20110901|2011-07-25 03:30,25,127.87,127.99,127.85,127.95,41693
20110901|2011-07-25 04:00,25,127.94,127.96,127.82,127.83,22581
20110901|2011-07-25 04:30,25,127.82,127.84,127.72,127.74,21936
20110901|2011-07-25 05:00,25,127.73,127.81,127.71,127.79,18185
20110901|2011-07-25 05:30,25,127.81,127.83,127.71,127.73,10803
20110901|2011-07-25 06:00,25,127.73,127.81,127.72,127.73,15087
20110901|2011-07-25 06:30,25,127.73,127.78,127.64,127.76,20743
20110901|2011-07-25 07:00,25,127.75,127.82,127.72,127.74,18868
20110901|2011-07-25 07:30,25,127.74,127.9,127.73,127.82,28612
20110901|2011-07-25 08:00,25,127.81,128.07,127.81,128.05,42477
20110901|2011-07-25 08:30,25,128.05,128.13,128,128.1,56937
20110901|2011-07-25 09:00,25,128.09,128.12,128.04,128.09,31610
20110901|2011-07-25 09:30,25,128.09,128.45,128.07,128.29,87759
20110901|2011-07-25 10:00,25,128.3,128.34,128.16,128.2,56167
20110901|2011-07-25 10:30,25,128.2,128.25,128.17,128.22,17100
20110901|2011-07-25 11:00,25,128.22,128.23,128.16,128.17,8036
20110901|2011-07-25 11:30,25,128.17,128.22,128.13,128.2,5830
20110901|2011-07-25 12:00,25,128.19,128.19,128.13,128.17,1762
20110901|2011-07-25 12:30,25,128.17,128.18,128.12,128.14,1272
20110901|2011-07-25 13:00,25,128.13,128.14,128.06,128.07,1976
20110901|2011-07-25 13:30,25,128.07,128.13,128.07,128.08,968
20110901|2011-07-25 14:00,25,128.09,128.11,128.07,128.09,559
20110901|2011-07-25 14:30,25,128.09,128.11,128.08,128.09,594
20110901|2011-07-25 15:00,25,128.06,128.06,128.06,128.06,59
20110901|2011-07-26 01:00,26,128,128.07,127.86,127.95,35366
20110901|2011-07-26 01:30,26,127.95,128.02,127.76,127.81,29739
20110901|2011-07-26 02:00,26,127.81,127.93,127.8,127.91,34230
20110901|2011-07-26 02:30,26,127.9,128.09,127.9,128.01,41179
20110901|2011-07-26 03:00,26,128.01,128.15,127.94,128.14,36008
20110901|2011-07-26 03:30,26,128.13,128.22,128.02,128.2,51689
20110901|2011-07-26 04:00,26,128.2,128.55,128.19,128.49,84256
20110901|2011-07-26 04:30,26,128.48,128.49,128.36,128.39,40890
20110901|2011-07-26 05:00,26,128.39,128.44,128.3,128.35,26565
20110901|2011-07-26 05:30,26,128.35,128.46,128.35,128.39,18391
20110901|2011-07-26 06:00,26,128.39,128.4,128.26,128.33,27866
20110901|2011-07-26 06:30,26,128.32,128.45,128.3,128.42,21210
20110901|2011-07-26 07:00,26,128.42,128.43,128.2,128.21,39873
20110901|2011-07-26 07:30,26,128.21,128.3,128.17,128.29,46297
20110901|2011-07-26 08:00,26,128.29,128.38,128.26,128.32,39726
20110901|2011-07-26 08:30,26,128.33,128.54,128.32,128.39,54653
20110901|2011-07-26 09:00,26,128.39,128.48,128.32,128.46,49382
20110901|2011-07-26 09:30,26,128.46,128.48,128.32,128.41,29974
20110901|2011-07-26 10:00,26,128.41,128.42,128.32,128.38,27718
20110901|2011-07-26 10:30,26,128.38,128.48,128.36,128.45,17029
20110901|2011-07-26 11:00,26,128.46,128.49,128.43,128.46,9250
20110901|2011-07-26 11:30,26,128.46,128.48,128.41,128.44,6440
20110901|2011-07-26 12:00,26,128.44,128.5,128.43,128.43,2294
20110901|2011-07-26 12:30,26,128.43,128.47,128.42,128.43,1287
20110901|2011-07-26 13:00,26,128.44,128.46,128.42,128.44,986
20110901|2011-07-26 13:30,26,128.44,128.49,128.43,128.46,720
20110901|2011-07-26 14:00,26,128.46,128.5,128.46,128.49,441
20110901|2011-07-26 14:30,26,128.5,128.51,128.47,128.48,858
20110901|2011-07-26 15:00,26,128.47,128.47,128.47,128.47,14
20110901|2011-07-27 01:00,27,128.38,128.69,128.31,128.68,34798
20110901|2011-07-27 01:30,27,128.68,128.81,128.66,128.7,30451
20110901|2011-07-27 02:00,27,128.71,129.01,128.68,128.83,77124
20110901|2011-07-27 02:30,27,128.83,129.07,128.82,128.94,44387
20110901|2011-07-27 03:00,27,128.94,128.97,128.82,128.89,39044
20110901|2011-07-27 03:30,27,128.89,128.9,128.76,128.86,32473
20110901|2011-07-27 04:00,27,128.86,128.87,128.72,128.74,33861
20110901|2011-07-27 04:30,27,128.74,129.04,128.73,128.95,43110
20110901|2011-07-27 05:00,27,128.94,129.01,128.86,128.93,27709
20110901|2011-07-27 05:30,27,128.93,128.96,128.9,128.93,14753
20110901|2011-07-27 06:00,27,128.93,128.99,128.88,128.92,20206
20110901|2011-07-27 06:30,27,128.93,129,128.84,128.98,28990
20110901|2011-07-27 07:00,27,128.99,129.15,128.94,129.07,47992
20110901|2011-07-27 07:30,27,129.07,129.22,129.05,129.14,54797
20110901|2011-07-27 08:00,27,129.15,129.29,129.04,129.25,48952
20110901|2011-07-27 08:30,27,129.26,129.43,129.22,129.38,70483
20110901|2011-07-27 09:00,27,129.38,129.48,129.33,129.42,60535
20110901|2011-07-27 09:30,27,129.42,129.46,129.33,129.38,39651
20110901|2011-07-27 10:00,27,129.38,129.42,129.24,129.24,37652
20110901|2011-07-27 10:30,27,129.24,129.39,129.21,129.33,21654
20110901|2011-07-27 11:00,27,129.34,129.45,129.32,129.41,11782
20110901|2011-07-27 11:30,27,129.41,129.47,129.29,129.3,12020
20110901|2011-07-27 12:00,27,129.3,129.35,129.22,129.25,8264
20110901|2011-07-27 12:30,27,129.25,129.26,129.21,129.23,2905
20110901|2011-07-27 13:00,27,129.23,129.24,129.16,129.22,4457
20110901|2011-07-27 13:30,27,129.23,129.31,129.23,129.28,1445
20110901|2011-07-27 14:00,27,129.28,129.33,129.27,129.33,741
20110901|2011-07-27 14:30,27,129.33,129.35,129.23,129.28,1172
20110901|2011-07-27 15:00,27,129.26,129.26,129.26,129.26,0
20110901|2011-07-28 01:00,28,129.35,129.57,129.32,129.54,29630
20110901|2011-07-28 01:30,28,129.53,129.6,129.42,129.54,21378
20110901|2011-07-28 02:00,28,129.53,129.66,129.45,129.51,52575
20110901|2011-07-28 02:30,28,129.5,129.54,129.28,129.33,43197
20110901|2011-07-28 03:00,28,129.33,129.33,129.13,129.31,68115
20110901|2011-07-28 03:30,28,129.31,129.42,129.3,129.39,42301
20110901|2011-07-28 04:00,28,129.4,129.47,129.34,129.43,40550
20110901|2011-07-28 04:30,28,129.43,129.72,129.41,129.67,82768
20110901|2011-07-28 05:00,28,129.68,129.84,129.61,129.71,54882
20110901|2011-07-28 05:30,28,129.71,129.74,129.51,129.59,42280
20110901|2011-07-28 06:00,28,129.59,129.67,129.56,129.62,14621
20110901|2011-07-28 06:30,28,129.63,129.75,129.62,129.74,17992
20110901|2011-07-28 07:00,28,129.75,129.84,129.73,129.76,27833
20110901|2011-07-28 07:30,28,129.75,129.87,129.63,129.8,55858
20110901|2011-07-28 08:00,28,129.81,129.86,129.68,129.7,39763
20110901|2011-07-28 08:30,28,129.7,129.7,129.43,129.49,73374
20110901|2011-07-28 09:00,28,129.48,129.56,129.37,129.53,50752
20110901|2011-07-28 09:30,28,129.53,129.54,129.34,129.45,40978
20110901|2011-07-28 10:00,28,129.45,129.52,129.39,129.41,30097
20110901|2011-07-28 10:30,28,129.41,129.53,129.39,129.5,18576
20110901|2011-07-28 11:00,28,129.49,129.51,129.43,129.45,8417
20110901|2011-07-28 11:30,28,129.45,129.48,129.4,129.44,5793
20110901|2011-07-28 12:00,28,129.43,129.47,129.38,129.42,3381
20110901|2011-07-28 12:30,28,129.42,129.45,129.37,129.44,1060
20110901|2011-07-28 13:00,28,129.43,129.51,129.41,129.42,1391
20110901|2011-07-28 13:30,28,129.42,129.48,129.42,129.47,595
20110901|2011-07-28 14:00,28,129.47,129.5,129.46,129.49,583
20110901|2011-07-28 14:30,28,129.5,129.59,129.49,129.59,1636
20110901|2011-07-28 15:00,28,129.58,129.58,129.58,129.58,10
20110901|2011-07-29 01:00,29,129.86,130.12,129.82,130.06,40388
20110901|2011-07-29 01:30,29,130.08,130.1,129.94,129.94,22100
20110901|2011-07-29 02:00,29,129.94,129.97,129.79,129.85,52904
20110901|2011-07-29 02:30,29,129.85,129.88,129.66,129.85,52013
20110901|2011-07-29 03:00,29,129.86,129.93,129.76,129.76,29763
20110901|2011-07-29 03:30,29,129.76,129.86,129.75,129.84,30980
20110901|2011-07-29 04:00,29,129.84,129.87,129.72,129.79,30025
20110901|2011-07-29 04:30,29,129.78,129.79,129.66,129.74,29476
20110901|2011-07-29 05:00,29,129.74,129.93,129.74,129.88,31696
20110901|2011-07-29 05:30,29,129.88,130.07,129.86,129.91,60297
20110901|2011-07-29 06:00,29,129.91,129.98,129.83,129.9,23243
20110901|2011-07-29 06:30,29,129.89,129.97,129.88,129.95,18204
20110901|2011-07-29 07:00,29,129.95,130.03,129.93,129.99,30955
20110901|2011-07-29 07:30,29,130.01,130.27,130.01,130.23,105122
20110901|2011-07-29 08:00,29,130.24,130.3,130.14,130.19,60473
20110901|2011-07-29 08:30,29,130.18,130.37,130.15,130.33,64178
20110901|2011-07-29 09:00,29,130.33,130.39,130.27,130.33,52109
20110901|2011-07-29 09:30,29,130.32,130.46,130.29,130.36,63031
20110901|2011-07-29 10:00,29,130.36,130.44,130.3,130.43,86321
20110901|2011-07-29 10:30,29,130.43,130.5,130.39,130.46,33168
20110901|2011-07-29 11:00,29,130.46,130.51,130.37,130.4,17153
20110901|2011-07-29 11:30,29,130.4,130.46,130.32,130.36,10972
20110901|2011-07-29 12:00,29,130.36,130.39,130.33,130.38,2827
20110901|2011-07-29 12:30,29,130.38,130.41,130.35,130.38,1475
20110901|2011-07-29 13:00,29,130.37,130.42,130.36,130.41,1120
20110901|2011-07-29 13:30,29,130.42,130.5,130.41,130.47,1045
20110901|2011-07-29 14:00,29,130.46,130.66,130.45,130.62,2898
20110901|2011-07-29 14:30,29,130.62,130.7,130.6,130.67,2242
20110901|2011-07-29 15:00,29,130.66,130.66,130.66,130.66,31
20110901|2011-08-01 09:30,1,131.03,131.13,130.94,131.13,55610
20110901|2011-08-01 10:00,1,131.13,131.27,131.05,131.13,60765
20110901|2011-08-01 10:30,1,131.13,131.37,131.13,131.33,32619
20110901|2011-08-01 11:00,1,131.34,131.34,131.25,131.28,17807
20110901|2011-08-01 11:30,1,131.28,131.32,131.17,131.2,9348
20110901|2011-08-01 12:00,1,131.2,131.28,131.16,131.27,4032
20110901|2011-08-01 12:30,1,131.27,131.27,131.15,131.18,1451
20110901|2011-08-01 13:00,1,131.17,131.25,131.17,131.21,879
20110901|2011-08-01 13:30,1,131.21,131.25,131.2,131.21,921
20110901|2011-08-01 14:00,1,131.21,131.25,131.2,131.24,660
20110901|2011-08-01 14:30,1,131.24,131.28,131.19,131.22,1290
20110901|2011-08-01 15:00,1,131.23,131.23,131.23,131.23,150
20110901|2011-08-02 01:00,2,131.27,131.37,131.18,131.31,32771
20110901|2011-08-02 01:30,2,131.31,131.65,131.28,131.64,45634
20110901|2011-08-02 02:00,2,131.63,131.84,131.6,131.76,88314
20110901|2011-08-02 02:30,2,131.76,131.79,131.58,131.67,49450
20110901|2011-08-02 03:00,2,131.66,131.71,131.44,131.67,67839
20110901|2011-08-02 03:30,2,131.67,131.79,131.63,131.73,48179
20110901|2011-08-02 04:00,2,131.72,131.99,131.61,131.91,56063
20110901|2011-08-02 04:30,2,131.9,131.91,131.71,131.75,43454
20110901|2011-08-02 05:00,2,131.75,131.76,131.59,131.67,34750
20110901|2011-08-02 05:30,2,131.67,131.77,131.63,131.64,22389
20110901|2011-08-02 06:00,2,131.64,131.69,131.52,131.68,25848
20110901|2011-08-02 06:30,2,131.69,131.79,131.67,131.74,22867
20110901|2011-08-02 07:00,2,131.75,131.92,131.7,131.84,40666
20110901|2011-08-02 07:30,2,131.84,131.87,131.58,131.61,46971
20110901|2011-08-02 08:00,2,131.61,131.82,131.59,131.78,43129
20110901|2011-08-02 08:30,2,131.78,131.79,131.55,131.58,53134
20110901|2011-08-02 09:00,2,131.58,131.58,131.24,131.45,93663
20110901|2011-08-02 09:30,2,131.45,131.82,131.44,131.78,65853
20110901|2011-08-02 10:00,2,131.78,131.87,131.68,131.75,38921
20110901|2011-08-02 10:30,2,131.76,131.81,131.66,131.74,20893
20110901|2011-08-02 11:00,2,131.75,131.83,131.69,131.76,10300
20110901|2011-08-02 11:30,2,131.76,131.88,131.67,131.85,11481
20110901|2011-08-02 12:00,2,131.86,131.98,131.83,131.95,6473
20110901|2011-08-02 12:30,2,131.95,132.21,131.93,132.14,9423
20110901|2011-08-02 13:00,2,132.14,132.19,132.08,132.17,4162
20110901|2011-08-02 13:30,2,132.17,132.24,132.09,132.11,2269
20110901|2011-08-02 14:00,2,132.11,132.2,132.1,132.18,1204
20110901|2011-08-02 14:30,2,132.17,132.24,132.16,132.19,1018
20110901|2011-08-02 15:00,2,132.2,132.2,132.2,132.2,56
20110901|2011-08-03 01:00,3,132.18,132.55,132.16,132.43,41572
20110901|2011-08-03 01:30,3,132.43,132.63,132.33,132.33,34953
20110901|2011-08-03 02:00,3,132.33,132.41,132.13,132.19,70129
20110901|2011-08-03 02:30,3,132.19,132.21,131.81,132.09,94640
20110901|2011-08-03 03:00,3,132.1,132.1,131.88,131.88,45153
20110901|2011-08-03 03:30,3,131.89,132,131.78,131.88,53504
20110901|2011-08-03 04:00,3,131.88,131.88,131.59,131.6,71087
20110901|2011-08-03 04:30,3,131.6,131.69,131.53,131.65,49420
20110901|2011-08-03 05:00,3,131.64,131.68,131.43,131.55,46563
20110901|2011-08-03 05:30,3,131.54,131.6,131.46,131.57,23737
20110901|2011-08-03 06:00,3,131.58,131.78,131.57,131.78,28884
20110901|2011-08-03 06:30,3,131.78,131.84,131.63,131.67,28353
20110901|2011-08-03 07:00,3,131.68,131.88,131.64,131.72,49251
20110901|2011-08-03 07:30,3,131.72,131.75,131.52,131.57,38929
20110901|2011-08-03 08:00,3,131.58,131.68,131.52,131.62,38125
20110901|2011-08-03 08:30,3,131.62,131.81,131.56,131.63,45648
20110901|2011-08-03 09:00,3,131.64,132.15,131.6,131.93,72770
20110901|2011-08-03 09:30,3,131.93,132.21,131.79,131.83,67907
20110901|2011-08-03 10:00,3,131.83,131.92,131.76,131.84,43052
20110901|2011-08-03 10:30,3,131.84,131.92,131.76,131.91,21388
20110901|2011-08-03 11:00,3,131.91,132.03,131.91,131.95,13551
20110901|2011-08-03 11:30,3,131.95,131.99,131.89,131.95,4728
20110901|2011-08-03 12:00,3,131.95,131.96,131.83,131.84,2306
20110901|2011-08-03 12:30,3,131.84,131.85,131.75,131.82,2837
20110901|2011-08-03 13:00,3,131.83,131.9,131.79,131.86,1130
20110901|2011-08-03 13:30,3,131.86,131.9,131.77,131.78,899
20110901|2011-08-03 14:00,3,131.79,131.84,131.76,131.77,1055
20110901|2011-08-03 14:30,3,131.77,131.86,131.68,131.68,2644
20110901|2011-08-03 15:00,3,131.7,131.7,131.7,131.7,278
20110901|2011-08-04 01:00,4,131.55,131.68,131.34,131.42,34869
20110901|2011-08-04 01:30,4,131.42,131.46,131.32,131.41,29662
20110901|2011-08-04 02:00,4,131.41,131.53,131.31,131.46,43558
20110901|2011-08-04 02:30,4,131.46,131.64,131.41,131.57,38692
20110901|2011-08-04 03:00,4,131.56,131.72,131.55,131.59,41046
20110901|2011-08-04 03:30,4,131.59,131.6,131.33,131.54,60438
20110901|2011-08-04 04:00,4,131.54,131.77,131.52,131.66,53304
20110901|2011-08-04 04:30,4,131.66,131.82,131.65,131.8,33649
20110901|2011-08-04 05:00,4,131.8,132.09,131.68,131.95,56483
20110901|2011-08-04 05:30,4,131.94,131.99,131.84,131.95,33057
20110901|2011-08-04 06:00,4,131.94,132.08,131.9,132.04,36147
20110901|2011-08-04 06:30,4,132.03,132.03,131.9,131.95,26807
20110901|2011-08-04 07:00,4,131.95,132.04,131.84,131.93,30891
20110901|2011-08-04 07:30,4,131.93,132.42,131.47,131.77,191653
20110901|2011-08-04 08:00,4,131.76,132.22,131.27,132.15,148959
20110901|2011-08-04 08:30,4,132.16,132.59,132.1,132.49,111349
20110901|2011-08-04 09:00,4,132.49,132.74,132.21,132.6,76048
20110901|2011-08-04 09:30,4,132.6,132.97,132.53,132.78,73297
20110901|2011-08-04 10:00,4,132.78,132.95,132.69,132.92,59003
20110901|2011-08-04 10:30,4,132.92,133.17,132.8,133,40340
20110901|2011-08-04 11:00,4,132.99,133.02,132.76,132.76,20822
20110901|2011-08-04 11:30,4,132.76,132.79,132.62,132.73,13711
20110901|2011-08-04 12:00,4,132.73,132.91,132.72,132.86,4545
20110901|2011-08-04 12:30,4,132.87,133.04,132.87,132.94,3129
20110901|2011-08-04 13:00,4,132.93,133.01,132.93,132.95,1588
20110901|2011-08-04 13:30,4,132.94,133.04,132.93,133.03,1519
20110901|2011-08-04 14:00,4,133.03,133.12,133,133.12,1333
20110901|2011-08-04 14:30,4,133.12,133.28,133.11,133.22,2936
20110901|2011-08-04 15:00,4,133.23,133.23,133.23,133.23,51
20110901|2011-08-05 01:00,5,133.16,133.69,133.12,133.62,54596
20110901|2011-08-05 01:30,5,133.61,133.75,133.38,133.71,43305
20110901|2011-08-05 02:00,5,133.71,133.77,132.88,132.89,114693
20110901|2011-08-05 02:30,5,132.89,133.13,132.72,132.78,92795
20110901|2011-08-05 03:00,5,132.77,133.09,132.74,133.06,69059
20110901|2011-08-05 03:30,5,133.06,133.09,132.76,132.95,49498
20110901|2011-08-05 04:00,5,132.95,133.01,132.64,132.74,59653
20110901|2011-08-05 04:30,5,132.74,132.93,132.71,132.72,33852
20110901|2011-08-05 05:00,5,132.73,132.79,132.33,132.45,62268
20110901|2011-08-05 05:30,5,132.45,132.54,132.34,132.46,32725
20110901|2011-08-05 06:00,5,132.46,132.6,132.41,132.5,33461
20110901|2011-08-05 06:30,5,132.49,132.59,132.43,132.47,29013
20110901|2011-08-05 07:00,5,132.48,132.55,132.42,132.46,33715
20110901|2011-08-05 07:30,5,132.45,132.57,131.9,132.32,117652
20110901|2011-08-05 08:00,5,132.32,132.45,131.91,131.93,58711
20110901|2011-08-05 08:30,5,131.93,132.53,131.9,132.31,89623
20110901|2011-08-05 09:00,5,132.31,132.44,132.02,132.11,62716
20110901|2011-08-05 09:30,5,132.11,132.4,132.08,132.21,56079
20110901|2011-08-05 10:00,5,132.21,132.51,132.14,132.34,53542
20110901|2011-08-05 10:30,5,132.34,132.58,132.23,132.52,28545
20110901|2011-08-05 11:00,5,132.53,132.58,131.42,131.75,60265
20110901|2011-08-05 11:30,5,131.75,131.76,131.07,131.14,40894
20110901|2011-08-05 12:00,5,131.13,131.16,130.57,130.67,33438
20110901|2011-08-05 12:30,5,130.66,130.79,130.52,130.68,6888
20110901|2011-08-05 13:00,5,130.67,130.87,130.6,130.77,5218
20110901|2011-08-05 13:30,5,130.78,130.85,130.76,130.77,1951
20110901|2011-08-05 14:00,5,130.78,130.91,130.75,130.85,1019
20110901|2011-08-05 14:30,5,130.85,130.85,130.79,130.79,27
20110901|2011-08-08 01:00,8,131.6,131.65,130.79,131.03,73512
20110901|2011-08-08 01:30,8,131.02,131.29,130.79,131.06,40115
20110901|2011-08-08 02:00,8,131.07,131.25,130.57,130.96,82669
20110901|2011-08-08 02:30,8,130.97,131.4,130.91,131.37,65544
20110901|2011-08-08 03:00,8,131.37,131.69,131.34,131.5,64465
20110901|2011-08-08 03:30,8,131.5,131.81,131.48,131.8,43452
20110901|2011-08-08 04:00,8,131.81,132.15,131.67,132.08,64502
20110901|2011-08-08 04:30,8,132.08,132.27,131.95,132.2,65705
20110901|2011-08-08 05:00,8,132.2,132.4,132.13,132.23,55054
20110901|2011-08-08 05:30,8,132.23,132.23,131.93,132.01,45301
20110901|2011-08-08 06:00,8,132.01,132.11,131.94,132.01,19451
20110901|2011-08-08 06:30,8,132.02,132.43,132.02,132.15,38269
20110901|2011-08-08 07:00,8,132.15,132.17,131.92,132.08,33868
20110901|2011-08-08 07:30,8,132.08,132.42,132.02,132.36,34906
20110901|2011-08-08 08:00,8,132.36,132.4,132.08,132.3,39870
20110901|2011-08-08 08:30,8,132.31,132.47,132.1,132.31,60110
20110901|2011-08-08 09:00,8,132.31,132.99,132.3,132.98,82551
20110901|2011-08-08 09:30,8,132.97,133.54,132.94,133.51,99186
20110901|2011-08-08 10:00,8,133.51,133.67,133.01,133.27,74073
20110901|2011-08-08 10:30,8,133.27,133.56,133.27,133.42,26448
20110901|2011-08-08 11:00,8,133.42,133.62,133.23,133.57,12464
20110901|2011-08-08 11:30,8,133.57,133.6,133.16,133.34,11462
20110901|2011-08-08 12:00,8,133.34,133.56,133.26,133.37,4220
20110901|2011-08-08 12:30,8,133.37,133.51,133.32,133.44,5217
20110901|2011-08-08 13:00,8,133.44,133.63,133.28,133.57,5117
20110901|2011-08-08 13:30,8,133.57,133.7,133.51,133.65,2650
20110901|2011-08-08 14:00,8,133.65,133.67,133.3,133.44,2173
20110901|2011-08-08 14:30,8,133.44,133.56,133.35,133.51,1169
20110901|2011-08-08 15:00,8,133.49,133.49,133.49,133.49,8
20110901|2011-08-09 01:00,9,133.25,133.53,133.06,133.28,39474
20110901|2011-08-09 01:30,9,133.28,133.3,132.62,132.73,49054
20110901|2011-08-09 02:00,9,132.73,132.96,132.46,132.87,79655
20110901|2011-08-09 02:30,9,132.86,133.28,132.81,133.09,79488
20110901|2011-08-09 03:00,9,133.09,133.24,132.87,133.08,45064
20110901|2011-08-09 03:30,9,133.08,133.37,133.02,133.07,56716
20110901|2011-08-09 04:00,9,133.07,133.27,133.03,133.1,38257
20110901|2011-08-09 04:30,9,133.11,133.14,132.72,132.87,50760
20110901|2011-08-09 05:00,9,132.88,133,132.74,132.76,28399
20110901|2011-08-09 05:30,9,132.76,132.88,132.67,132.79,29423
20110901|2011-08-09 06:00,9,132.79,132.84,132.48,132.59,37871
20110901|2011-08-09 06:30,9,132.6,132.67,132.37,132.46,46411
20110901|2011-08-09 07:00,9,132.47,132.5,132.32,132.47,38567
20110901|2011-08-09 07:30,9,132.45,132.54,132.34,132.47,29079
20110901|2011-08-09 08:00,9,132.47,132.59,132.26,132.34,42000
20110901|2011-08-09 08:30,9,132.33,132.91,132.32,132.56,69592
20110901|2011-08-09 09:00,9,132.56,132.68,132.44,132.55,46727
20110901|2011-08-09 09:30,9,132.55,132.59,132.22,132.32,40308
20110901|2011-08-09 10:00,9,132.32,132.46,132.3,132.33,30045
20110901|2011-08-09 10:30,9,132.32,132.45,132.28,132.39,22119
20110901|2011-08-09 11:00,9,132.39,132.59,132.37,132.52,12672
20110901|2011-08-09 11:30,9,132.51,132.77,132.49,132.74,5980
20110901|2011-08-09 12:00,9,132.74,132.77,132.62,132.66,3037
20110901|2011-08-09 12:30,9,132.66,132.76,132.63,132.74,1833
20110901|2011-08-09 13:00,9,132.76,132.97,132.53,132.78,5361
20110901|2011-08-09 13:30,9,132.78,133.69,132.78,133.65,11924
20110901|2011-08-09 14:00,9,133.65,133.96,133.6,133.76,10263
20110901|2011-08-09 14:30,9,133.75,133.84,133,133.2,2959
20110901|2011-08-09 15:00,9,133.22,133.22,133.22,133.22,29
20110901|2011-08-10 01:00,10,133.1,133.15,132.85,133.07,25674
20110901|2011-08-10 01:30,10,133.08,133.28,133.06,133.18,21368
20110901|2011-08-10 02:00,10,133.17,133.33,132.84,132.91,50067
20110901|2011-08-10 02:30,10,132.91,133.11,132.9,133.08,34496
20110901|2011-08-10 03:00,10,133.08,133.24,133.03,133.09,33735
20110901|2011-08-10 03:30,10,133.08,133.09,132.9,132.94,31178
20110901|2011-08-10 04:00,10,132.95,132.95,132.64,132.65,38433
20110901|2011-08-10 04:30,10,132.65,132.89,132.65,132.87,27843
20110901|2011-08-10 05:00,10,132.86,132.97,132.81,132.92,31345
20110901|2011-08-10 05:30,10,132.93,133.11,132.89,133.1,25143
20110901|2011-08-10 06:00,10,133.1,133.23,133.03,133.21,25563
20110901|2011-08-10 06:30,10,133.22,133.22,133.13,133.15,18946
20110901|2011-08-10 07:00,10,133.15,133.54,133.15,133.36,47075
20110901|2011-08-10 07:30,10,133.36,133.62,133.34,133.57,63910
20110901|2011-08-10 08:00,10,133.58,133.76,133.51,133.63,77238
20110901|2011-08-10 08:30,10,133.63,133.9,133.62,133.81,75762
20110901|2011-08-10 09:00,10,133.81,134.2,133.79,134.02,109572
20110901|2011-08-10 09:30,10,134.01,134.23,133.86,134.03,61003
20110901|2011-08-10 10:00,10,134.04,134.35,134.02,134.15,49510
20110901|2011-08-10 10:30,10,134.16,134.42,134.12,134.3,25954
20110901|2011-08-10 11:00,10,134.31,134.49,134.2,134.43,18431
20110901|2011-08-10 11:30,10,134.42,134.42,134.28,134.3,10295
20110901|2011-08-10 12:00,10,134.31,134.5,134.29,134.37,5494
20110901|2011-08-10 12:30,10,134.37,134.4,134.23,134.27,3296
20110901|2011-08-10 13:00,10,134.28,134.29,134.08,134.12,4757
20110901|2011-08-10 13:30,10,134.14,134.36,134.1,134.34,1491
20110901|2011-08-10 14:00,10,134.34,134.52,134.34,134.45,2272
20110901|2011-08-10 14:30,10,134.45,134.54,134.42,134.44,970
20110901|2011-08-10 15:00,10,134.4,134.4,134.4,134.4,27
20110901|2011-08-11 01:00,11,133.75,134.11,133.75,133.91,26418
20110901|2011-08-11 01:30,11,133.89,133.98,133.72,133.86,27101
20110901|2011-08-11 02:00,11,133.87,134.39,133.82,134.33,61425
20110901|2011-08-11 02:30,11,134.34,134.34,133.92,134.12,45070
20110901|2011-08-11 03:00,11,134.11,134.2,133.98,134.07,31735
20110901|2011-08-11 03:30,11,134.07,134.09,133.81,133.9,38617
20110901|2011-08-11 04:00,11,133.9,133.97,133.7,133.81,36352
20110901|2011-08-11 04:30,11,133.81,134.22,133.61,134.21,66034
20110901|2011-08-11 05:00,11,134.2,134.35,133.91,133.98,59290
20110901|2011-08-11 05:30,11,133.98,134.14,133.84,133.94,36698
20110901|2011-08-11 06:00,11,133.93,134.18,133.92,134.17,32031
20110901|2011-08-11 06:30,11,134.16,134.54,134.1,134.27,58967
20110901|2011-08-11 07:00,11,134.26,134.27,134.01,134.11,56865
20110901|2011-08-11 07:30,11,134.09,134.19,133.41,133.64,84523
20110901|2011-08-11 08:00,11,133.65,133.65,133.11,133.37,100767
20110901|2011-08-11 08:30,11,133.37,133.69,133.16,133.46,73513
20110901|2011-08-11 09:00,11,133.45,133.65,133.3,133.39,43462
20110901|2011-08-11 09:30,11,133.4,133.4,132.88,133.09,60361
20110901|2011-08-11 10:00,11,133.09,133.42,133.05,133.22,47878
20110901|2011-08-11 10:30,11,133.22,133.26,132.96,133.03,25742
20110901|2011-08-11 11:00,11,133.03,133.2,132.99,133.12,9929
20110901|2011-08-11 11:30,11,133.12,133.15,133.02,133.14,3898
20110901|2011-08-11 12:00,11,133.14,133.15,132.78,133.04,11838
20110901|2011-08-11 12:30,11,133.05,133.18,133.02,133.02,2547
20110901|2011-08-11 13:00,11,133.03,133.13,133.02,133.06,529
20110901|2011-08-11 13:30,11,133.07,133.11,133.02,133.03,621
20110901|2011-08-11 14:00,11,133.05,133.1,132.94,132.94,1309
20110901|2011-08-11 14:30,11,132.95,133.24,132.9,133.19,1644
20110901|2011-08-11 15:00,11,133.25,133.25,133.25,133.25,21
20110901|2011-08-12 01:00,12,133.5,133.5,133.13,133.24,17117
20110901|2011-08-12 01:30,12,133.24,133.48,133.23,133.33,19567
20110901|2011-08-12 02:00,12,133.34,133.81,133.33,133.64,49438
20110901|2011-08-12 02:30,12,133.64,133.73,133.34,133.49,40921
20110901|2011-08-12 03:00,12,133.49,133.52,133.31,133.39,32241
20110901|2011-08-12 03:30,12,133.38,133.49,133.24,133.38,29078
20110901|2011-08-12 04:00,12,133.38,133.41,133.08,133.11,38246
20110901|2011-08-12 04:30,12,133.11,133.29,133.07,133.19,36675
20110901|2011-08-12 05:00,12,133.19,133.21,133.09,133.19,21874
20110901|2011-08-12 05:30,12,133.19,133.19,133.01,133.15,26429
20110901|2011-08-12 06:00,12,133.14,133.14,132.69,132.8,38447
20110901|2011-08-12 06:30,12,132.8,132.86,132.74,132.82,23658
20110901|2011-08-12 07:00,12,132.82,132.94,132.8,132.9,27839
20110901|2011-08-12 07:30,12,132.9,132.9,132.61,132.88,53960
20110901|2011-08-12 08:00,12,132.88,132.96,132.74,132.85,33578
20110901|2011-08-12 08:30,12,132.85,132.87,132.51,132.64,62230
20110901|2011-08-12 09:00,12,132.65,133.02,132.63,132.87,73882
20110901|2011-08-12 09:30,12,132.87,133.07,132.83,132.89,50393
20110901|2011-08-12 10:00,12,132.89,133,132.84,132.9,25420
20110901|2011-08-12 10:30,12,132.9,132.91,132.76,132.88,11606
20110901|2011-08-12 11:00,12,132.87,132.96,132.82,132.89,4865
20110901|2011-08-12 11:30,12,132.88,132.98,132.87,132.91,2776
20110901|2011-08-12 12:00,12,132.92,132.99,132.88,132.97,816
20110901|2011-08-12 12:30,12,132.98,133.04,132.89,132.92,605
20110901|2011-08-12 13:00,12,132.92,132.98,132.9,132.92,252
20110901|2011-08-12 13:30,12,132.91,132.97,132.89,132.97,273
20110901|2011-08-12 14:00,12,132.97,133,132.93,132.98,282
20110901|2011-08-12 14:30,12,132.98,133.1,132.97,133.07,860
20110901|2011-08-12 15:00,12,133.04,133.04,133.04,133.04,20
20110901|2011-08-15 01:00,15,132.8,132.92,132.78,132.79,13097
20110901|2011-08-15 01:30,15,132.8,132.8,132.47,132.69,19379
20110901|2011-08-15 02:00,15,132.69,132.88,132.57,132.86,25514
20110901|2011-08-15 02:30,15,132.85,132.89,132.61,132.75,24819
20110901|2011-08-15 03:00,15,132.75,132.79,132.63,132.7,13472
20110901|2011-08-15 03:30,15,132.69,132.87,132.65,132.71,19741
20110901|2011-08-15 04:00,15,132.71,132.83,132.64,132.8,16883
20110901|2011-08-15 04:30,15,132.8,132.88,132.76,132.82,17655
20110901|2011-08-15 05:00,15,132.81,133,132.8,132.91,15925
20110901|2011-08-15 05:30,15,132.91,133,132.82,132.87,13440
20110901|2011-08-15 06:00,15,132.87,132.95,132.86,132.91,11324
20110901|2011-08-15 06:30,15,132.92,132.95,132.77,132.8,10104
20110901|2011-08-15 07:00,15,132.81,133.04,132.78,133.02,14237
20110901|2011-08-15 07:30,15,133.02,133.14,132.94,133.05,25407
20110901|2011-08-15 08:00,15,133.05,133.06,132.93,133.01,12856
20110901|2011-08-15 08:30,15,133.01,133.02,132.8,132.91,23766
20110901|2011-08-15 09:00,15,132.9,132.95,132.81,132.89,20599
20110901|2011-08-15 09:30,15,132.89,133.05,132.86,132.99,19428
20110901|2011-08-15 10:00,15,132.99,133.04,132.91,132.96,14823
20110901|2011-08-15 10:30,15,132.97,133.01,132.91,132.97,5739
20110901|2011-08-15 11:00,15,132.96,132.97,132.9,132.91,3263
20110901|2011-08-15 11:30,15,132.91,132.93,132.86,132.91,3436
20110901|2011-08-15 12:00,15,132.9,132.91,132.86,132.86,1406
20110901|2011-08-15 12:30,15,132.85,132.86,132.78,132.79,1366
20110901|2011-08-15 13:00,15,132.79,132.83,132.75,132.78,1259
20110901|2011-08-15 13:30,15,132.79,132.81,132.77,132.78,178
20110901|2011-08-15 14:00,15,132.77,132.78,132.72,132.74,362
20110901|2011-08-15 14:30,15,132.74,132.77,132.72,132.73,670
20110901|2011-08-15 15:00,15,132.72,132.72,132.72,132.72,32
20110901|2011-08-16 01:00,16,132.87,133.39,132.85,133.3,26715
20110901|2011-08-16 01:30,16,133.3,133.4,133.24,133.26,16099
20110901|2011-08-16 02:00,16,133.26,133.35,133.22,133.3,22909
20110901|2011-08-16 02:30,16,133.3,133.35,133.09,133.11,29516
20110901|2011-08-16 03:00,16,133.11,133.36,133.08,133.33,29555
20110901|2011-08-16 03:30,16,133.33,133.44,133.28,133.36,23226
20110901|2011-08-16 04:00,16,133.36,133.37,133.2,133.25,22590
20110901|2011-08-16 04:30,16,133.26,133.38,133.24,133.36,17619
20110901|2011-08-16 05:00,16,133.36,133.44,133.31,133.39,14835
20110901|2011-08-16 05:30,16,133.39,133.58,133.36,133.48,28342
20110901|2011-08-16 06:00,16,133.48,133.54,133.42,133.43,14277
20110901|2011-08-16 06:30,16,133.43,133.6,133.43,133.47,23574
20110901|2011-08-16 07:00,16,133.46,133.54,133.36,133.38,20571
20110901|2011-08-16 07:30,16,133.37,133.47,133.22,133.37,42017
20110901|2011-08-16 08:00,16,133.38,133.39,132.99,133.05,49697
20110901|2011-08-16 08:30,16,133.05,133.17,133,133.12,37115
20110901|2011-08-16 09:00,16,133.12,133.17,133.02,133.1,32249
20110901|2011-08-16 09:30,16,133.1,133.16,133.02,133.09,21993
20110901|2011-08-16 10:00,16,133.09,133.17,133.06,133.08,20793
20110901|2011-08-16 10:30,16,133.08,133.11,132.93,133.01,17701
20110901|2011-08-16 11:00,16,133,133.35,132.52,133.27,63726
20110901|2011-08-16 11:30,16,133.27,133.48,133.21,133.45,20916
20110901|2011-08-16 12:00,16,133.45,133.71,133.42,133.71,10617
20110901|2011-08-16 12:30,16,133.71,133.79,133.61,133.63,5270
20110901|2011-08-16 13:00,16,133.63,133.64,133.51,133.58,2502
20110901|2011-08-16 13:30,16,133.57,133.61,133.55,133.6,772
20110901|2011-08-16 14:00,16,133.6,133.6,133.49,133.5,509
20110901|2011-08-16 14:30,16,133.5,133.54,133.39,133.41,649
20110901|2011-08-16 15:00,16,133.42,133.42,133.42,133.42,32
20110901|2011-08-17 01:00,17,133.53,133.63,133.46,133.54,12911
20110901|2011-08-17 01:30,17,133.53,133.53,133.36,133.44,13576
20110901|2011-08-17 02:00,17,133.44,133.69,133.4,133.5,41050
20110901|2011-08-17 02:30,17,133.51,133.56,133.41,133.51,26929
20110901|2011-08-17 03:00,17,133.51,133.56,133.43,133.5,23219
20110901|2011-08-17 03:30,17,133.5,133.63,133.5,133.53,30441
20110901|2011-08-17 04:00,17,133.54,133.69,133.49,133.65,29389
20110901|2011-08-17 04:30,17,133.65,133.69,133.54,133.67,22766
20110901|2011-08-17 05:00,17,133.67,133.69,133.57,133.61,21240
20110901|2011-08-17 05:30,17,133.6,133.63,133.48,133.55,25956
20110901|2011-08-17 06:00,17,133.54,133.58,133.45,133.51,23264
20110901|2011-08-17 06:30,17,133.52,133.61,133.46,133.46,21872
20110901|2011-08-17 07:00,17,133.46,133.56,133.39,133.54,22456
20110901|2011-08-17 07:30,17,133.53,133.66,133.47,133.59,31645
20110901|2011-08-17 08:00,17,133.6,133.78,133.53,133.73,33975
20110901|2011-08-17 08:30,17,133.73,133.77,133.54,133.56,41569
20110901|2011-08-17 09:00,17,133.55,133.67,133.52,133.62,52773
20110901|2011-08-17 09:30,17,133.63,134.01,133.63,133.99,65696
20110901|2011-08-17 10:00,17,133.98,134,133.84,133.97,35768
20110901|2011-08-17 10:30,17,133.96,134.37,133.95,134.31,35225
20110901|2011-08-17 11:00,17,134.3,134.34,134.15,134.15,16490
20110901|2011-08-17 11:30,17,134.15,134.28,134.11,134.23,6327
20110901|2011-08-17 12:00,17,134.23,134.25,134.15,134.19,1959
20110901|2011-08-17 12:30,17,134.19,134.28,134.15,134.23,1368
20110901|2011-08-17 13:00,17,134.23,134.27,134.15,134.19,894
20110901|2011-08-17 13:30,17,134.18,134.25,134.16,134.22,544
20110901|2011-08-17 14:00,17,134.21,134.21,134.18,134.18,212
20110901|2011-08-17 14:30,17,134.18,134.21,134.14,134.18,1300
20110901|2011-08-17 15:00,17,134.15,134.15,134.15,134.15,2
20110901|2011-08-18 01:00,18,134.32,134.51,134.29,134.4,19003
20110901|2011-08-18 01:30,18,134.4,134.47,134.31,134.43,18391
20110901|2011-08-18 02:00,18,134.42,134.76,134.4,134.54,63039
20110901|2011-08-18 02:30,18,134.54,134.79,134.54,134.72,37567
20110901|2011-08-18 03:00,18,134.73,134.76,134.52,134.57,30726
20110901|2011-08-18 03:30,18,134.57,134.75,134.46,134.66,43944
20110901|2011-08-18 04:00,18,134.67,134.99,134.66,134.96,60489
20110901|2011-08-18 04:30,18,134.96,134.96,134.78,134.92,40121
20110901|2011-08-18 05:00,18,134.91,135.03,134.9,134.97,29288
20110901|2011-08-18 05:30,18,134.97,135.03,134.87,134.88,31793
20110901|2011-08-18 06:00,18,134.89,134.97,134.81,134.93,25421
20110901|2011-08-18 06:30,18,134.93,135.08,134.92,135.04,35897
20110901|2011-08-18 07:00,18,135.04,135.13,134.95,135.01,28761
20110901|2011-08-18 07:30,18,135,135.21,134.93,135.17,54145
20110901|2011-08-18 08:00,18,135.17,135.44,135.15,135.35,71401
20110901|2011-08-18 08:30,18,135.35,135.58,135.25,135.55,65958
20110901|2011-08-18 09:00,18,135.55,136.26,135.55,135.84,130879
20110901|2011-08-18 09:30,18,135.83,135.96,135.75,135.76,50010
20110901|2011-08-18 10:00,18,135.75,135.82,135.63,135.71,45302
20110901|2011-08-18 10:30,18,135.71,135.72,135.53,135.6,19854
20110901|2011-08-18 11:00,18,135.6,135.68,135.54,135.57,10355
20110901|2011-08-18 11:30,18,135.58,135.6,135.41,135.48,10586
20110901|2011-08-18 12:00,18,135.47,135.58,135.46,135.52,2191
20110901|2011-08-18 12:30,18,135.53,135.71,135.52,135.66,1610
20110901|2011-08-18 13:00,18,135.66,135.66,135.5,135.5,1787
20110901|2011-08-18 13:30,18,135.5,135.59,135.47,135.56,1297
20110901|2011-08-18 14:00,18,135.58,135.65,135.54,135.58,755
20110901|2011-08-18 14:30,18,135.59,135.66,135.5,135.53,811
20110901|2011-08-18 15:00,18,135.51,135.51,135.51,135.51,36
20110901|2011-08-19 01:00,19,135.88,135.98,135.66,135.81,17644
20110901|2011-08-19 01:30,19,135.81,135.93,135.61,135.66,16374
20110901|2011-08-19 02:00,19,135.66,135.91,135.52,135.8,57635
20110901|2011-08-19 02:30,19,135.79,136.18,135.76,135.92,78388
20110901|2011-08-19 03:00,19,135.9,136,135.83,135.9,43624
20110901|2011-08-19 03:30,19,135.9,135.91,135.6,135.65,45430
20110901|2011-08-19 04:00,19,135.65,135.7,135.22,135.28,74904
20110901|2011-08-19 04:30,19,135.28,135.57,135.23,135.53,49766
20110901|2011-08-19 05:00,19,135.53,135.64,135.39,135.58,30461
20110901|2011-08-19 05:30,19,135.58,135.59,135.35,135.37,35853
20110901|2011-08-19 06:00,19,135.38,135.57,135.27,135.31,27774
20110901|2011-08-19 06:30,19,135.32,135.45,135.14,135.15,35777
20110901|2011-08-19 07:00,19,135.15,135.31,135.02,135.27,57606
20110901|2011-08-19 07:30,19,135.28,135.45,135.18,135.3,39911
20110901|2011-08-19 08:00,19,135.29,135.32,135.11,135.29,28904
20110901|2011-08-19 08:30,19,135.3,135.38,135.03,135.16,43498
20110901|2011-08-19 09:00,19,135.16,135.23,135.03,135.13,41048
20110901|2011-08-19 09:30,19,135.12,135.34,135.11,135.29,31564
20110901|2011-08-19 10:00,19,135.29,135.48,135.18,135.45,31648
20110901|2011-08-19 10:30,19,135.45,135.47,135.3,135.37,10529
20110901|2011-08-19 11:00,19,135.37,135.48,135.37,135.41,7311
20110901|2011-08-19 11:30,19,135.4,135.44,135.33,135.37,2749
20110901|2011-08-19 12:00,19,135.36,135.38,135.26,135.31,1256
20110901|2011-08-19 12:30,19,135.33,135.39,135.27,135.35,723
20110901|2011-08-19 13:00,19,135.36,135.47,135.33,135.42,728
20110901|2011-08-19 13:30,19,135.42,135.47,135.37,135.41,599
20110901|2011-08-19 14:00,19,135.39,135.47,135.39,135.45,348
20110901|2011-08-19 14:30,19,135.44,135.45,135.41,135.43,521
20110901|2011-08-19 15:00,19,135.42,135.43,135.42,135.43,5
20110901|2011-08-22 01:00,22,135.37,135.69,135.34,135.66,15416
20110901|2011-08-22 01:30,22,135.66,135.84,135.64,135.74,14529
20110901|2011-08-22 02:00,22,135.73,135.73,135.41,135.54,30770
20110901|2011-08-22 02:30,22,135.53,135.56,135.16,135.18,36682
20110901|2011-08-22 03:00,22,135.17,135.33,135.16,135.16,19714
20110901|2011-08-22 03:30,22,135.16,135.27,135.12,135.17,23555
20110901|2011-08-22 04:00,22,135.17,135.26,135.07,135.26,30846
20110901|2011-08-22 04:30,22,135.26,135.28,135.11,135.16,20750
20110901|2011-08-22 05:00,22,135.15,135.19,134.86,134.97,44024
20110901|2011-08-22 05:30,22,134.97,135.09,134.94,134.96,22296
20110901|2011-08-22 06:00,22,134.96,134.97,134.84,134.87,17932
20110901|2011-08-22 06:30,22,134.87,134.94,134.81,134.84,23215
20110901|2011-08-22 07:00,22,134.84,134.94,134.77,134.89,25526
20110901|2011-08-22 07:30,22,134.9,134.94,134.82,134.89,21469
20110901|2011-08-22 08:00,22,134.9,134.9,134.75,134.76,23505
20110901|2011-08-22 08:30,22,134.75,134.9,134.74,134.87,35245
20110901|2011-08-22 09:00,22,134.87,135.03,134.85,134.99,37934
20110901|2011-08-22 09:30,22,134.99,135.18,134.95,135.17,35994
20110901|2011-08-22 10:00,22,135.17,135.34,135.13,135.27,32858
20110901|2011-08-22 10:30,22,135.27,135.42,135.26,135.39,17205
20110901|2011-08-22 11:00,22,135.38,135.41,135.22,135.27,9966
20110901|2011-08-22 11:30,22,135.27,135.32,135.22,135.26,3865
20110901|2011-08-22 12:00,22,135.26,135.31,135.26,135.31,1427
20110901|2011-08-22 12:30,22,135.32,135.39,135.29,135.3,1319
20110901|2011-08-22 13:00,22,135.3,135.35,135.26,135.29,1222
20110901|2011-08-22 13:30,22,135.3,135.38,135.3,135.36,257
20110901|2011-08-22 14:00,22,135.37,135.38,135.3,135.33,276
20110901|2011-08-22 14:30,22,135.32,135.4,135.27,135.36,731
20110901|2011-08-22 15:00,22,135.35,135.35,135.31,135.31,14
20110901|2011-08-23 01:00,23,135.13,135.25,135.08,135.13,18073
20110901|2011-08-23 01:30,23,135.15,135.37,135.11,135.18,15045
20110901|2011-08-23 02:00,23,135.19,135.23,134.86,134.89,53933
20110901|2011-08-23 02:30,23,134.89,134.92,134.79,134.8,37443
20110901|2011-08-23 03:00,23,134.8,134.81,134.63,134.73,51313
20110901|2011-08-23 03:30,23,134.72,134.86,134.71,134.82,35317
20110901|2011-08-23 04:00,23,134.82,135,134.7,134.76,56459
20110901|2011-08-23 04:30,23,134.76,134.79,134.68,134.76,22134
20110901|2011-08-23 05:00,23,134.75,134.88,134.71,134.82,24524
20110901|2011-08-23 05:30,23,134.83,134.96,134.81,134.95,17713
20110901|2011-08-23 06:00,23,134.95,134.95,134.83,134.86,12690
20110901|2011-08-23 06:30,23,134.86,135.05,134.85,135,19164
20110901|2011-08-23 07:00,23,134.99,134.99,134.84,134.92,24426
20110901|2011-08-23 07:30,23,134.92,135.16,134.9,135.09,40841
20110901|2011-08-23 08:00,23,135.09,135.23,134.96,135.2,45731
20110901|2011-08-23 08:30,23,135.21,135.43,135.17,135.41,71644
20110901|2011-08-23 09:00,23,135.42,135.47,135.23,135.35,55064
20110901|2011-08-23 09:30,23,135.35,135.36,135.2,135.34,30861
20110901|2011-08-23 10:00,23,135.34,135.34,135.14,135.14,27432
20110901|2011-08-23 10:30,23,135.14,135.16,135.08,135.09,14255
20110901|2011-08-23 11:00,23,135.09,135.24,135.08,135.16,6708
20110901|2011-08-23 11:30,23,135.16,135.21,135.12,135.13,5142
20110901|2011-08-23 12:00,23,135.13,135.19,135.11,135.15,1597
20110901|2011-08-23 12:30,23,135.15,135.25,135.14,135.14,2145
20110901|2011-08-23 13:00,23,135.16,135.2,135.12,135.14,682
20110901|2011-08-23 13:30,23,135.14,135.14,135.07,135.1,874
20110901|2011-08-23 14:00,23,135.1,135.1,135.06,135.09,1171
20110901|2011-08-23 14:30,23,135.1,135.14,135.09,135.09,963
20110901|2011-08-23 15:00,23,135.09,135.09,135.09,135.09,14
20110901|2011-08-24 01:00,24,135.16,135.22,135.08,135.11,14776
20110901|2011-08-24 01:30,24,135.11,135.17,134.99,135.06,20656
20110901|2011-08-24 02:00,24,135.07,135.26,135.05,135.2,43354
20110901|2011-08-24 02:30,24,135.2,135.26,135.14,135.25,32924
20110901|2011-08-24 03:00,24,135.24,135.33,135.1,135.19,52650
20110901|2011-08-24 03:30,24,135.19,135.23,135.07,135.1,42572
20110901|2011-08-24 04:00,24,135.1,135.15,134.95,135.08,58216
20110901|2011-08-24 04:30,24,135.08,135.09,134.86,134.89,39711
20110901|2011-08-24 05:00,24,134.88,134.95,134.79,134.82,39750
20110901|2011-08-24 05:30,24,134.82,134.91,134.75,134.89,32043
20110901|2011-08-24 06:00,24,134.9,134.94,134.8,134.94,18284
20110901|2011-08-24 06:30,24,134.94,134.96,134.85,134.91,22082
20110901|2011-08-24 07:00,24,134.91,134.99,134.87,134.96,22804
20110901|2011-08-24 07:30,24,134.95,134.95,134.64,134.75,73747
20110901|2011-08-24 08:00,24,134.75,134.84,134.71,134.81,30364
20110901|2011-08-24 08:30,24,134.81,134.88,134.55,134.56,64514
20110901|2011-08-24 09:00,24,134.57,134.58,134.36,134.46,80616
20110901|2011-08-24 09:30,24,134.45,134.64,134.44,134.62,61448
20110901|2011-08-24 10:00,24,134.62,134.67,134.5,134.57,32677
20110901|2011-08-24 10:30,24,134.57,134.64,134.53,134.59,13426
20110901|2011-08-24 11:00,24,134.6,134.67,134.6,134.64,12204
20110901|2011-08-24 11:30,24,134.63,134.65,134.51,134.52,7647
20110901|2011-08-24 12:00,24,134.53,134.6,134.35,134.36,5969
20110901|2011-08-24 12:30,24,134.36,134.4,134.28,134.34,3835
20110901|2011-08-24 13:00,24,134.34,134.41,134.34,134.39,653
20110901|2011-08-24 13:30,24,134.38,134.42,134.38,134.4,944
20110901|2011-08-24 14:00,24,134.4,134.41,134.25,134.29,1179
20110901|2011-08-24 14:30,24,134.29,134.36,134.25,134.27,2969
20110901|2011-08-24 15:00,24,134.26,134.26,134.26,134.26,26
20110901|2011-08-25 01:00,25,134.45,134.48,134.31,134.34,15732
20110901|2011-08-25 01:30,25,134.34,134.35,134.13,134.21,25437
20110901|2011-08-25 02:00,25,134.2,134.22,133.9,133.95,72105
20110901|2011-08-25 02:30,25,133.95,134.11,133.88,134.07,47477
20110901|2011-08-25 03:00,25,134.07,134.29,134.03,134.28,40637
20110901|2011-08-25 03:30,25,134.28,134.29,134.04,134.12,40212
20110901|2011-08-25 04:00,25,134.12,134.32,134.11,134.24,32353
20110901|2011-08-25 04:30,25,134.25,134.34,134.24,134.28,27542
20110901|2011-08-25 05:00,25,134.28,134.28,134.11,134.16,24069
20110901|2011-08-25 05:30,25,134.17,134.25,134.09,134.17,19715
20110901|2011-08-25 06:00,25,134.17,134.24,134.12,134.17,12760
20110901|2011-08-25 06:30,25,134.17,134.21,134.09,134.21,15498
20110901|2011-08-25 07:00,25,134.21,134.37,134.2,134.29,31022
20110901|2011-08-25 07:30,25,134.28,134.47,134.28,134.37,45043
20110901|2011-08-25 08:00,25,134.37,134.46,134.18,134.27,59261
20110901|2011-08-25 08:30,25,134.27,134.69,134.21,134.64,71490
20110901|2011-08-25 09:00,25,134.64,134.98,134.64,134.81,85514
20110901|2011-08-25 09:30,25,134.81,134.98,134.74,134.78,47955
20110901|2011-08-25 10:00,25,134.78,134.89,134.73,134.81,33089
20110901|2011-08-25 10:30,25,134.82,134.93,134.8,134.84,14539
20110901|2011-08-25 11:00,25,134.83,134.98,134.8,134.94,10363
20110901|2011-08-25 11:30,25,134.94,135.01,134.9,134.93,7392
20110901|2011-08-25 12:00,25,134.92,134.97,134.84,134.86,4188
20110901|2011-08-25 12:30,25,134.86,134.88,134.79,134.8,1599
20110901|2011-08-25 13:00,25,134.8,134.82,134.77,134.8,1072
20110901|2011-08-25 13:30,25,134.8,134.84,134.78,134.82,391
20110901|2011-08-25 14:00,25,134.8,134.83,134.75,134.79,639
20110901|2011-08-25 14:30,25,134.79,134.85,134.78,134.81,578
20110901|2011-08-25 15:00,25,134.8,134.8,134.8,134.8,6
20110901|2011-08-26 01:00,26,134.77,134.86,134.67,134.78,11116
20110901|2011-08-26 01:30,26,134.77,134.86,134.67,134.76,10852
20110901|2011-08-26 02:00,26,134.76,134.93,134.72,134.89,22913
20110901|2011-08-26 02:30,26,134.89,134.96,134.75,134.86,25991
20110901|2011-08-26 03:00,26,134.85,134.96,134.73,134.74,31383
20110901|2011-08-26 03:30,26,134.73,134.87,134.73,134.85,17679
20110901|2011-08-26 04:00,26,134.85,134.86,134.68,134.71,21856
20110901|2011-08-26 04:30,26,134.71,134.8,134.7,134.79,17332
20110901|2011-08-26 05:00,26,134.79,134.81,134.7,134.81,15090
20110901|2011-08-26 05:30,26,134.8,134.97,134.77,134.94,22256
20110901|2011-08-26 06:00,26,134.94,135.01,134.83,134.97,25024
20110901|2011-08-26 06:30,26,134.97,135.3,134.97,135.24,43725
20110901|2011-08-26 07:00,26,135.23,135.33,135.18,135.23,32008
20110901|2011-08-26 07:30,26,135.24,135.51,135.19,135.44,46468
20110901|2011-08-26 08:00,26,135.44,135.51,135.32,135.41,27058
20110901|2011-08-26 08:30,26,135.41,135.5,135.33,135.49,32586
20110901|2011-08-26 09:00,26,135.48,135.84,135.33,135.46,91593
20110901|2011-08-26 09:30,26,135.45,135.6,135.22,135.37,59563
20110901|2011-08-26 10:00,26,135.36,135.4,135.15,135.26,37641
20110901|2011-08-26 10:30,26,135.26,135.27,135.12,135.13,15604
20110901|2011-08-26 11:00,26,135.13,135.17,135.04,135.13,9058
20110901|2011-08-26 11:30,26,135.12,135.25,135.12,135.22,5918
20110901|2011-08-26 12:00,26,135.21,135.25,135.13,135.15,1604
20110901|2011-08-26 12:30,26,135.15,135.19,135.1,135.11,464
20110901|2011-08-26 13:00,26,135.11,135.19,135.1,135.15,1092
20110901|2011-08-26 13:30,26,135.15,135.24,135.15,135.22,458
20110901|2011-08-26 14:00,26,135.21,135.21,135.15,135.19,235
20110901|2011-08-26 14:30,26,135.19,135.29,135.19,135.29,1258
20110901|2011-08-26 15:00,26,135.24,135.24,135.24,135.24,2
20110901|2011-08-29 01:00,29,134.81,135.14,134.81,134.86,14870
20110901|2011-08-29 01:30,29,134.86,134.9,134.81,134.85,6310
20110901|2011-08-29 02:00,29,134.84,134.98,134.83,134.97,9429
20110901|2011-08-29 02:30,29,134.98,135.02,134.76,134.78,15622
20110901|2011-08-29 03:00,29,134.77,134.92,134.76,134.89,7044
20110901|2011-08-29 03:30,29,134.9,134.98,134.88,134.94,9274
20110901|2011-08-29 04:00,29,134.94,134.95,134.88,134.93,6838
20110901|2011-08-29 04:30,29,134.93,135.16,134.93,135.13,13082
20110901|2011-08-29 05:00,29,135.13,135.15,135.04,135.12,5895
20110901|2011-08-29 05:30,29,135.12,135.14,134.97,135.01,6845
20110901|2011-08-29 06:00,29,135.01,135.02,134.94,134.99,4074
20110901|2011-08-29 06:30,29,134.99,135.02,134.93,134.96,5190
20110901|2011-08-29 07:00,29,134.97,134.99,134.92,134.95,7620
20110901|2011-08-29 07:30,29,134.95,134.95,134.75,134.76,19955
20110901|2011-08-29 08:00,29,134.75,134.76,134.21,134.32,49971
20110901|2011-08-29 08:30,29,134.33,134.35,134.18,134.33,29856
20110901|2011-08-29 09:00,29,134.32,134.39,134.21,134.3,18128
20110901|2011-08-29 09:30,29,134.3,134.46,134.29,134.44,13299
20110901|2011-08-29 10:00,29,134.44,134.55,134.37,134.43,17658
20110901|2011-08-29 10:30,29,134.43,134.44,134.34,134.4,4861
20110901|2011-08-29 11:00,29,134.4,134.48,134.38,134.48,2156
20110901|2011-08-29 11:30,29,134.47,134.55,134.47,134.51,3470
20110901|2011-08-29 12:00,29,134.52,134.54,134.47,134.54,1167
20110901|2011-08-29 12:30,29,134.54,134.57,134.53,134.57,1155
20110901|2011-08-29 13:00,29,134.57,134.57,134.54,134.56,580
20110901|2011-08-29 13:30,29,134.55,134.57,134.39,134.4,1310
20110901|2011-08-29 14:00,29,134.4,134.42,134.36,134.37,447
20110901|2011-08-29 14:30,29,134.38,134.43,134.36,134.37,527
20110901|2011-08-29 15:00,29,134.36,134.36,134.36,134.36,21
20110901|2011-08-30 01:00,30,134.52,134.8,134.51,134.64,20960
20110901|2011-08-30 01:30,30,134.63,134.71,134.38,134.4,17726
20110901|2011-08-30 02:00,30,134.4,134.53,134.31,134.47,32330
20110901|2011-08-30 02:30,30,134.47,134.71,134.45,134.65,28271
20110901|2011-08-30 03:00,30,134.65,134.68,134.56,134.65,22303
20110901|2011-08-30 03:30,30,134.65,134.84,134.62,134.77,40102
20110901|2011-08-30 04:00,30,134.77,135.12,134.69,135.07,59698
20110901|2011-08-30 04:30,30,135.07,135.12,134.86,134.95,39788
20110901|2011-08-30 05:00,30,134.95,135.08,134.94,134.96,24041
20110901|2011-08-30 05:30,30,134.96,135.08,134.94,134.98,15645
20110901|2011-08-30 06:00,30,134.99,135.13,134.92,135.04,18752
20110901|2011-08-30 06:30,30,135.04,135.13,134.99,135.06,15387
20110901|2011-08-30 07:00,30,135.05,135.29,135.05,135.26,40924
20110901|2011-08-30 07:30,30,135.27,135.32,135.08,135.22,31735
20110901|2011-08-30 08:00,30,135.21,135.25,135.14,135.14,33216
20110901|2011-08-30 08:30,30,135.15,135.24,135.1,135.23,33594
20110901|2011-08-30 09:00,30,135.23,135.61,135.23,135.39,66451
20110901|2011-08-30 09:30,30,135.4,135.42,135.26,135.3,30407
20110901|2011-08-30 10:00,30,135.3,135.34,135.21,135.27,24633
20110901|2011-08-30 10:30,30,135.27,135.3,135.21,135.24,12252
20110901|2011-08-30 11:00,30,135.25,135.33,135.24,135.27,6442
20110901|2011-08-30 11:30,30,135.27,135.3,135.24,135.27,3898
20110901|2011-08-30 12:00,30,135.26,135.29,135.26,135.28,562
20110901|2011-08-30 12:30,30,135.3,135.33,135.24,135.26,511
20110901|2011-08-30 13:00,30,135.24,135.33,135.12,135.14,4304
20110901|2011-08-30 13:30,30,135.14,135.22,135.13,135.17,976
20110901|2011-08-30 14:00,30,135.17,135.22,135.14,135.15,496
20110901|2011-08-30 14:30,30,135.15,135.15,135.1,135.1,1908
20110901|2011-08-30 15:00,30,135.13,135.13,135.13,135.13,21
20110901|2011-08-31 01:00,31,135.14,135.24,135.12,135.16,12190
20110901|2011-08-31 01:30,31,135.15,135.17,135.04,135.11,12746
20110901|2011-08-31 02:00,31,135.11,135.15,134.93,135.09,41618
20110901|2011-08-31 02:30,31,135.09,135.09,134.86,134.9,30714
20110901|2011-08-31 03:00,31,134.9,134.95,134.81,134.91,36761
20110901|2011-08-31 03:30,31,134.92,134.99,134.82,134.91,32260
20110901|2011-08-31 04:00,31,134.91,134.97,134.85,134.9,22685
20110901|2011-08-31 04:30,31,134.9,135.06,134.88,135.04,27448
20110901|2011-08-31 05:00,31,135.04,135.23,135.01,135.23,32740
20110901|2011-08-31 05:30,31,135.23,135.27,135.11,135.14,24050
20110901|2011-08-31 06:00,31,135.14,135.19,135.13,135.18,9349
20110901|2011-08-31 06:30,31,135.17,135.17,135.08,135.1,15298
20110901|2011-08-31 07:00,31,135.11,135.19,135,135.07,30716
20110901|2011-08-31 07:30,31,135.07,135.29,135.07,135.23,31504
20110901|2011-08-31 08:00,31,135.22,135.26,135.15,135.15,45290
20110901|2011-08-31 08:30,31,135.16,135.17,134.74,134.85,78998
20110901|2011-08-31 09:00,31,134.86,134.86,134.7,134.77,57576
20110901|2011-08-31 09:30,31,134.77,134.86,134.64,134.85,58369
20110901|2011-08-31 10:00,31,134.86,134.87,134.52,134.52,100758
20110901|2011-08-31 10:30,31,134.53,134.59,134.48,134.57,35312
20110901|2011-08-31 11:00,31,134.57,134.57,134.43,134.47,19547
20110901|2011-08-31 11:30,31,134.47,134.5,134.3,134.33,12436
20110901|2011-08-31 12:00,31,134.32,134.38,134.32,134.36,2175
20110901|2011-08-31 12:30,31,134.36,134.51,134.36,134.49,4065
20110901|2011-08-31 13:00,31,134.5,134.5,134.41,134.45,1296
20110901|2011-08-31 13:30,31,134.44,134.49,134.42,134.46,1566
20110901|2011-08-31 14:00,31,134.46,134.48,134.38,134.39,1683
20110901|2011-08-31 14:30,31,134.4,134.42,134.34,134.39,1473
20110901|2011-08-31 15:00,31,134.4,134.4,134.4,134.4,8
20110901|2011-09-01 01:00,1,134.25,134.42,134.22,134.37,44636
20110901|2011-09-01 01:30,1,134.37,134.42,134.25,134.33,34584
20110901|2011-09-01 02:00,1,134.33,134.57,134.28,134.54,100414
20110901|2011-09-01 02:30,1,134.54,134.67,134.47,134.61,97264
20110901|2011-09-01 03:00,1,134.62,134.8,134.58,134.75,105258
20110901|2011-09-01 03:30,1,134.75,134.84,134.67,134.75,122696
20110901|2011-09-01 04:00,1,134.75,134.98,134.73,134.94,134980
20110901|2011-09-01 04:30,1,134.93,134.96,134.83,134.93,52554
20110901|2011-09-01 05:00,1,134.92,135.05,134.84,135.03,63126
20110901|2011-09-01 05:30,1,135.03,135.14,135.01,135.08,68358
20110901|2011-09-01 06:00,1,135.1,135.21,135.04,135.1,54816
20110901|2011-09-01 06:30,1,135.1,135.17,135.04,135.14,27600
20110901|2011-09-01 07:00,1,135.15,135.21,135.08,135.17,47400
20110901|2011-09-01 07:30,1,135.17,135.23,134.97,135.05,74092
20110901|2011-09-01 08:00,1,135.05,135.17,135.05,135.1,52768
20110901|2011-09-01 08:30,1,135.1,135.18,134.99,135.13,75149
20110901|2011-09-01 09:00,1,135.05,135.13,134.61,134.81,239501
20110901|2011-09-01 09:30,1,134.8,135.12,134.79,135.06,175915
20110901|2011-09-01 10:00,1,135.06,135.33,135.06,135.23,72965
20110901|2011-09-01 10:30,1,135.23,135.4,135.2,135.35,25180
20110901|2011-09-01 11:00,1,135.35,135.5,135.34,135.39,16474
20110901|2011-09-01 11:30,1,135.39,135.41,135.35,135.4,5762
20110901|2011-09-01 12:00,1,135.39,135.42,135.36,135.38,2412
20110901|2011-09-01 12:30,1,135.39,135.44,135.38,135.42,1318
20110901|2011-09-01 13:00,1,135.42,135.46,135.42,135.46,1890
20110901|2011-09-01 13:30,1,135.44,135.49,135.43,135.49,653
20110901|2011-09-01 14:00,1,135.49,135.52,135.46,135.49,722
20110901|2011-09-01 14:30,1,135.49,135.54,135.48,135.5,1518
20110901|2011-09-01 15:00,1,135.51,135.51,135.51,135.51,82
20110901|2011-09-02 01:00,2,135.53,135.7,135.51,135.65,18420
20110901|2011-09-02 01:30,2,135.64,135.7,135.56,135.61,11158
20110901|2011-09-02 02:00,2,135.61,135.85,135.58,135.81,45318
20110901|2011-09-02 02:30,2,135.8,136.03,135.77,135.88,47836
20110901|2011-09-02 03:00,2,135.89,135.93,135.82,135.88,28129
20110901|2011-09-02 03:30,2,135.88,135.89,135.72,135.78,26365
20110901|2011-09-02 04:00,2,135.77,135.89,135.7,135.81,26822
20110901|2011-09-02 04:30,2,135.81,135.88,135.79,135.85,16225
20110901|2011-09-02 05:00,2,135.84,136.08,135.82,135.98,39582
20110901|2011-09-02 05:30,2,135.99,136.08,135.93,136.02,25879
20110901|2011-09-02 06:00,2,136.02,136.05,135.9,135.97,23482
20110901|2011-09-02 06:30,2,135.97,136.08,135.93,136.04,22327
20110901|2011-09-02 07:00,2,136.05,136.17,136.03,136.05,34295
20110901|2011-09-02 07:30,2,136.06,136.71,135.99,136.48,133564
20110901|2011-09-02 08:00,2,136.48,136.59,136.46,136.57,48399
20110901|2011-09-02 08:30,2,136.57,136.9,136.5,136.75,66402
20110901|2011-09-02 09:00,2,136.76,136.83,136.67,136.8,55751
20110901|2011-09-02 09:30,2,136.79,136.97,136.75,136.79,39187
20110901|2011-09-02 10:00,2,136.8,136.82,136.61,136.76,34262
20110901|2011-09-02 10:30,2,136.77,136.84,136.68,136.83,15554
20110901|2011-09-02 11:00,2,136.82,136.85,136.72,136.76,7040
20110901|2011-09-02 11:30,2,136.75,136.76,136.66,136.67,3921
20110901|2011-09-02 12:00,2,136.66,136.74,136.64,136.74,976
20110901|2011-09-02 12:30,2,136.74,136.8,136.71,136.77,899
20110901|2011-09-02 13:00,2,136.77,136.86,136.77,136.84,942
20110901|2011-09-02 13:30,2,136.83,136.9,136.82,136.89,1137
20110901|2011-09-02 14:00,2,136.89,136.91,136.86,136.87,586
20110901|2011-09-02 14:30,2,136.87,136.93,136.84,136.86,1150
20110901|2011-09-02 15:00,2,136.89,136.89,136.89,136.89,126
20110901|2011-09-05 01:00,5,137,137.18,136.9,137.16,36004
20110901|2011-09-05 01:30,5,137.16,137.3,137.1,137.27,25037
20110901|2011-09-05 02:00,5,137.27,137.52,137.21,137.37,54006
20110901|2011-09-05 02:30,5,137.37,137.4,137.25,137.34,26992
20110901|2011-09-05 03:00,5,137.34,137.55,137.3,137.51,28826
20110901|2011-09-05 03:30,5,137.51,137.73,137.42,137.7,37447
20110901|2011-09-05 04:00,5,137.69,137.69,137.56,137.62,25691
20110901|2011-09-05 04:30,5,137.63,137.73,137.59,137.69,18642
20110901|2011-09-05 05:00,5,137.68,137.89,137.67,137.78,32793
20110901|2011-09-05 05:30,5,137.77,137.95,137.75,137.92,28863
20110901|2011-09-05 06:00,5,137.91,138.01,137.83,137.96,28208
20110901|2011-09-05 06:30,5,137.95,138.08,137.9,137.97,25652
20110901|2011-09-05 07:00,5,137.97,137.98,137.81,137.87,21508
20110901|2011-09-05 07:30,5,137.88,138.05,137.85,137.95,22140
20110901|2011-09-05 08:00,5,137.95,138.02,137.78,137.99,22915
20110901|2011-09-05 08:30,5,137.99,138.36,137.97,138.3,43758
20110901|2011-09-05 09:00,5,138.29,138.4,138.18,138.36,30429
20110901|2011-09-05 09:30,5,138.36,138.43,138.22,138.27,23873
20110901|2011-09-05 10:00,5,138.27,138.35,138.24,138.33,23147
20110901|2011-09-05 10:30,5,138.33,138.62,138.32,138.57,18547
20110901|2011-09-05 11:00,5,138.56,138.67,138.53,138.65,6181
20110901|2011-09-05 11:30,5,138.65,138.67,138.54,138.54,4560
20110901|2011-09-05 12:00,5,138.56,138.63,138.55,138.63,626
20110901|2011-09-05 12:30,5,138.63,138.74,138.62,138.69,1005
20110901|2011-09-05 13:00,5,138.7,138.74,138.69,138.73,301
20110901|2011-09-05 13:30,5,138.73,138.74,138.7,138.7,232
20110901|2011-09-05 14:00,5,138.7,138.72,138.67,138.7,165
20110901|2011-09-05 14:30,5,138.71,138.74,138.7,138.73,436
20110901|2011-09-05 15:00,5,138.72,138.74,138.72,138.74,149
20110901|2011-09-06 01:00,6,138.57,138.71,138.44,138.7,38234
20110901|2011-09-06 01:30,6,138.7,138.71,138.35,138.39,24003
20110901|2011-09-06 02:00,6,138.39,138.39,138.19,138.33,57437
20110901|2011-09-06 02:30,6,138.34,138.35,138.14,138.21,47072
20110901|2011-09-06 03:00,6,138.21,138.39,137.85,138.34,97147
20110901|2011-09-06 03:30,6,138.34,138.35,137.84,137.85,48171
20110901|2011-09-06 04:00,6,137.85,137.93,137.65,137.69,52493
20110901|2011-09-06 04:30,6,137.69,138.09,137.65,138.02,43015
20110901|2011-09-06 05:00,6,138.02,138.15,137.88,137.95,33424
20110901|2011-09-06 05:30,6,137.95,138,137.83,137.86,16666
20110901|2011-09-06 06:00,6,137.86,138.11,137.83,138.05,23036
20110901|2011-09-06 06:30,6,138.05,138.34,138.02,138.33,26405
20110901|2011-09-06 07:00,6,138.33,138.69,138.24,138.65,56016
20110901|2011-09-06 07:30,6,138.64,138.86,138.56,138.75,70500
20110901|2011-09-06 08:00,6,138.75,138.79,138.61,138.7,44427
20110901|2011-09-06 08:30,6,138.7,138.71,138.54,138.67,60492
20110901|2011-09-06 09:00,6,138.67,138.76,138.51,138.6,62031
20110901|2011-09-06 09:30,6,138.61,138.72,138.55,138.63,34511
20110901|2011-09-06 10:00,6,138.62,138.68,138.56,138.62,28247
20110901|2011-09-06 10:30,6,138.61,138.66,138.54,138.58,13099
20110901|2011-09-06 11:00,6,138.57,138.58,138.46,138.47,10173
20110901|2011-09-06 11:30,6,138.48,138.63,138.48,138.59,5645
20110901|2011-09-06 12:00,6,138.59,138.61,138.47,138.48,2045
20110901|2011-09-06 12:30,6,138.49,138.49,138.38,138.41,1819
20110901|2011-09-06 13:00,6,138.4,138.43,138.32,138.33,756
20110901|2011-09-06 13:30,6,138.32,138.33,138.22,138.24,1563
20110901|2011-09-06 14:00,6,138.25,138.31,138.23,138.31,524
20110901|2011-09-06 14:30,6,138.3,138.33,138.24,138.28,745
20110901|2011-09-06 15:00,6,138.23,138.23,138.23,138.23,172
20110901|2011-09-07 01:00,7,137.94,138.06,137.73,137.73,28046
20110901|2011-09-07 01:30,7,137.73,138.02,137.67,137.89,15472
20110901|2011-09-07 02:00,7,137.88,138.15,137.79,138.02,30852
20110901|2011-09-07 02:30,7,138.03,138.09,137.97,137.99,13333
20110901|2011-09-07 03:00,7,137.99,137.99,137.53,137.87,36864
20110901|2011-09-07 03:30,7,137.86,137.98,137.73,137.9,12359
20110901|2011-09-07 04:00,7,137.9,138.11,137.82,138.02,9871
20110901|2011-09-07 04:30,7,138.03,138.23,138,138.1,10720
20110901|2011-09-07 05:00,7,138.1,138.18,137.98,138.06,10920
20110901|2011-09-07 05:30,7,138.07,138.12,137.97,138.02,4091
20110901|2011-09-07 06:00,7,138.02,138.09,137.95,137.97,3431
20110901|2011-09-07 06:30,7,137.96,138.12,137.92,138.08,4242
20110901|2011-09-07 07:00,7,138.08,138.27,138.06,138.18,10336
20110901|2011-09-07 07:30,7,138.17,138.22,137.99,138,6388
20110901|2011-09-07 08:00,7,137.99,138.06,137.84,137.94,6676
20110901|2011-09-07 08:30,7,137.93,138,137.7,137.73,6350
20110901|2011-09-07 09:00,7,137.74,137.83,137.7,137.81,8531
20110901|2011-09-07 09:30,7,137.82,138,137.76,137.87,5339
20110901|2011-09-07 10:00,7,137.87,137.93,137.75,137.91,4484
20110901|2011-09-07 10:30,7,137.89,138.12,137.89,137.99,5689
20110901|2011-09-07 11:00,7,137.98,138.08,137.98,138.03,863
20110901|2011-09-07 11:30,7,138.03,138.05,137.99,138.03,488
20110901|2011-09-07 12:00,7,138,138.02,137.96,137.96,432
20110901|2011-09-07 12:30,7,137.95,138.06,137.91,138.02,71
20110901|2011-09-07 13:00,7,138.02,138.04,137.92,137.92,186
20110901|2011-09-07 13:30,7,137.92,137.92,137.87,137.89,118
20110901|2011-09-07 14:00,7,137.87,137.91,137.86,137.86,126
20110901|2011-09-07 14:30,7,137.85,138.01,137.83,137.98,205
20110901|2011-09-07 15:00,7,137.9,137.9,137.9,137.9,62
20110901|2011-09-08 01:00,8,138.06,138.2,137.98,138.11,1885
20110901|2011-09-08 01:30,8,138.11,138.21,138.05,138.05,2079
20110901|2011-09-08 02:00,8,138.05,138.06,137.88,138.02,1328
20110901|2011-09-08 02:30,8,138.04,138.18,138.02,138.12,1173
20110901|2011-09-08 03:00,8,138.1,138.21,138.07,138.11,789
20110901|2011-09-08 03:30,8,138.09,138.12,138,138.06,644
20110901|2011-09-08 04:00,8,138.05,138.12,138.03,138.12,199
20110901|2011-09-08 04:30,8,138.14,138.18,138.1,138.13,232
20110901|2011-09-08 05:00,8,138.12,138.2,138.08,138.2,652
20111201|2011-03-30 06:00,30,120.79,120.79,119.47,119.47,2
20111201|2011-04-08 07:00,8,118.99,118.99,118.99,118.99,200
20111201|2011-04-13 08:00,13,119.29,119.29,119.29,119.29,25
20111201|2011-04-18 03:00,18,120.3,120.3,120.3,120.3,250
20111201|2011-04-18 03:30,18,120.41,120.41,120.41,120.41,40
20111201|2011-04-18 04:30,18,120.46,120.46,120.46,120.46,50
20111201|2011-04-18 06:00,18,120.42,120.42,120.42,120.42,100
20111201|2011-04-18 08:00,18,120.82,120.82,120.82,120.82,200
20111201|2011-06-03 01:30,3,124.32,124.32,124.32,124.32,32
20111201|2011-06-06 12:30,6,123.96,123.96,123.96,123.96,2
20111201|2011-06-07 01:30,7,123.95,123.95,123.95,123.95,6
20111201|2011-06-07 07:00,7,123.63,123.63,123.63,123.63,4
20111201|2011-06-07 09:00,7,123.5,123.5,123.4,123.4,11
20111201|2011-06-07 10:00,7,123.28,123.28,123.28,123.28,1
20111201|2011-06-07 10:30,7,123.3,123.3,123.3,123.3,5
20111201|2011-06-08 05:30,8,123.69,123.69,123.69,123.69,2
20111201|2011-06-08 09:30,8,123.73,123.73,123.73,123.73,2
20111201|2011-06-08 13:00,8,123.77,123.77,123.77,123.77,2
20111201|2011-06-09 08:00,9,124.07,124.07,124.07,124.07,3
20111201|2011-06-09 08:30,9,124.17,124.17,124.17,124.17,2
20111201|2011-06-09 09:00,9,124.08,124.08,124.08,124.08,4
20111201|2011-06-10 03:00,10,124.3,124.3,124.3,124.3,10
20111201|2011-06-10 04:00,10,124.12,124.12,124.12,124.12,1
20111201|2011-06-10 08:30,10,124.5,124.5,124.5,124.5,5
20111201|2011-06-10 09:00,10,124.57,124.57,124.57,124.57,1
20111201|2011-06-10 09:30,10,124.58,124.58,124.58,124.58,1
20111201|2011-06-13 03:30,13,124.77,124.77,124.77,124.77,2
20111201|2011-06-13 05:30,13,124.7,124.7,124.68,124.68,3
20111201|2011-06-13 06:00,13,124.68,124.68,124.68,124.68,1
20111201|2011-06-13 06:30,13,124.75,124.75,124.75,124.75,1
20111201|2011-06-13 07:30,13,124.58,124.58,124.58,124.58,1
20111201|2011-06-13 08:00,13,124.62,124.62,124.62,124.62,1
20111201|2011-06-13 08:30,13,124.62,124.63,124.62,124.63,2
20111201|2011-06-13 13:00,13,124.65,124.65,124.65,124.65,1
20111201|2011-06-14 01:30,14,124.53,124.53,124.53,124.53,2
20111201|2011-06-14 02:00,14,124.45,124.45,124.45,124.45,1
20111201|2011-06-14 02:30,14,124.58,124.58,124.58,124.58,1
20111201|2011-06-14 07:30,14,124.34,124.34,124.34,124.34,1
20111201|2011-06-14 09:30,14,124.16,124.16,124.16,124.16,1
20111201|2011-06-14 14:30,14,124.27,124.27,124.27,124.27,1
20111201|2011-06-15 02:30,15,124.32,124.32,124.32,124.32,7
20111201|2011-06-15 07:00,15,124.46,124.46,124.46,124.46,1
20111201|2011-06-15 07:30,15,124.59,124.59,124.59,124.59,2
20111201|2011-06-15 08:00,15,124.71,124.71,124.57,124.57,4
20111201|2011-06-15 08:30,15,124.64,124.64,124.64,124.64,1
20111201|2011-06-15 10:00,15,124.74,124.74,124.72,124.72,2
20111201|2011-06-15 11:00,15,124.87,124.99,124.87,124.99,3
20111201|2011-06-16 01:00,16,125.19,125.19,125.19,125.19,2
20111201|2011-06-16 02:00,16,125.22,125.22,125.22,125.22,1
20111201|2011-06-16 03:30,16,124.95,124.95,124.95,124.95,1
20111201|2011-06-16 04:30,16,125.29,125.35,125.29,125.35,4
20111201|2011-06-16 05:00,16,125.2,125.2,125.2,125.2,2
20111201|2011-06-16 05:30,16,125.21,125.21,125.21,125.21,1
20111201|2011-06-16 07:00,16,125.28,125.28,125.28,125.28,1
20111201|2011-06-16 09:00,16,125.05,125.05,125.05,125.05,1
20111201|2011-06-16 10:00,16,125.2,125.2,125.2,125.2,1
20111201|2011-06-16 13:00,16,125.3,125.3,125.3,125.3,1
20111201|2011-06-16 13:30,16,125.3,125.3,125.3,125.3,1
20111201|2011-06-17 01:30,17,125.28,125.28,125.28,125.28,2
20111201|2011-06-17 02:30,17,125.31,125.31,125.31,125.31,1
20111201|2011-06-17 03:30,17,125.25,125.25,125.25,125.25,1
20111201|2011-06-17 04:00,17,125.02,125.02,124.95,124.95,2
20111201|2011-06-17 04:30,17,125.01,125.01,125.01,125.01,1
20111201|2011-06-17 08:30,17,124.95,125,124.95,125,2
20111201|2011-06-20 05:30,20,125.15,125.15,125.15,125.15,6
20111201|2011-06-20 06:30,20,125.25,125.25,125.25,125.25,2
20111201|2011-06-20 09:30,20,124.84,124.84,124.84,124.84,1
20111201|2011-06-20 10:00,20,124.88,124.88,124.87,124.87,2
20111201|2011-06-20 10:30,20,124.84,124.84,124.84,124.84,1
20111201|2011-06-20 13:30,20,124.9,124.9,124.88,124.88,2
20111201|2011-06-21 06:00,21,124.9,124.9,124.9,124.9,4
20111201|2011-06-21 08:30,21,124.92,124.92,124.92,124.92,1
20111201|2011-06-21 10:00,21,124.68,124.68,124.65,124.66,4
20111201|2011-06-21 11:30,21,124.55,124.55,124.55,124.55,2
20111201|2011-06-21 12:00,21,124.58,124.58,124.58,124.58,1
20111201|2011-06-22 02:00,22,125.18,125.31,125.05,125.08,27
20111201|2011-06-22 02:30,22,124.68,124.68,124.22,124.22,20
20111201|2011-06-22 03:30,22,124.76,124.89,124.76,124.85,3
20111201|2011-06-22 06:00,22,124.95,124.95,124.95,124.95,1
20111201|2011-06-23 03:30,23,125.17,125.17,125.17,125.17,2
20111201|2011-06-23 05:00,23,125.21,125.21,125.21,125.21,1
20111201|2011-06-23 05:30,23,125.32,125.32,125.32,125.32,1
20111201|2011-06-23 06:30,23,125.37,125.4,125.37,125.4,2
20111201|2011-06-23 07:30,23,125.75,125.75,125.75,125.75,1
20111201|2011-06-23 09:30,23,125.89,125.89,125.89,125.89,1
20111201|2011-06-23 10:00,23,125.92,125.92,125.92,125.92,1
20111201|2011-06-23 14:00,23,125.8,125.8,125.8,125.8,1
20111201|2011-06-23 14:30,23,125.74,125.74,125.74,125.74,1
20111201|2011-06-24 07:00,24,125.85,125.85,125.85,125.85,2
20111201|2011-06-24 07:30,24,126,126,126,126,1
20111201|2011-06-24 09:30,24,126.2,126.2,126.2,126.2,1
20111201|2011-06-24 10:30,24,126.13,126.13,126.13,126.13,1
20111201|2011-06-27 02:00,27,126.16,126.16,126.16,126.16,2
20111201|2011-06-27 09:30,27,125.74,125.74,125.74,125.74,1
20111201|2011-06-28 05:00,28,125.66,125.66,125.66,125.66,2
20111201|2011-06-28 07:00,28,125.43,125.43,125.43,125.43,1
20111201|2011-06-28 08:00,28,125.23,125.37,125.23,125.37,3
20111201|2011-06-28 08:30,28,125.29,125.29,125.29,125.29,1
20111201|2011-06-28 10:30,28,125.2,125.2,125.2,125.2,1
20111201|2011-06-28 12:00,28,125.05,125.05,125.05,125.05,1
20111201|2011-06-28 12:30,28,125.04,125.04,125.04,125.04,1
20111201|2011-06-29 01:30,29,124.93,124.94,124.93,124.94,3
20111201|2011-06-29 02:00,29,124.93,124.93,124.92,124.92,2
20111201|2011-06-29 03:00,29,124.73,124.73,124.73,124.73,1
20111201|2011-06-29 04:30,29,124.73,124.73,124.73,124.73,1
20111201|2011-06-29 05:00,29,124.76,124.76,124.76,124.76,1
20111201|2011-06-29 06:00,29,124.47,124.47,124.47,124.47,1
20111201|2011-06-29 06:30,29,124.51,124.51,124.51,124.51,1
20111201|2011-06-29 07:00,29,124.55,124.55,124.55,124.55,1
20111201|2011-06-29 07:30,29,124.59,124.62,124.39,124.44,7
20111201|2011-06-29 08:00,29,124.36,124.62,124.36,124.62,2
20111201|2011-06-29 09:00,29,124.77,124.78,124.77,124.78,2
20111201|2011-06-29 12:00,29,124.56,124.56,124.56,124.56,1
20111201|2011-06-30 07:30,30,124.69,124.69,124.69,124.69,2
20111201|2011-06-30 08:30,30,124.76,124.76,124.61,124.61,4
20111201|2011-06-30 09:00,30,124.41,124.42,124.1,124.15,8
20111201|2011-06-30 09:30,30,124.18,124.2,124.18,124.2,2
20111201|2011-06-30 10:30,30,124.21,124.21,124.21,124.21,1
20111201|2011-06-30 11:00,30,124.3,124.3,124.3,124.3,1
20111201|2011-06-30 12:00,30,124.47,124.47,124.47,124.47,1
20111201|2011-06-30 14:00,30,124.37,124.37,124.37,124.37,17
20111201|2011-06-30 14:30,30,124.33,124.33,124.33,124.33,1
20111201|2011-07-01 01:30,1,124.14,124.14,124.14,124.14,2
20111201|2011-07-01 02:00,1,124.19,124.25,124.19,124.25,2
20111201|2011-07-01 02:30,1,124.3,124.3,124.3,124.3,1
20111201|2011-07-01 03:30,1,124.37,124.39,124.37,124.39,8
20111201|2011-07-01 04:00,1,124.23,124.23,124.07,124.07,4
20111201|2011-07-01 04:30,1,124.17,124.17,124.17,124.17,1
20111201|2011-07-01 05:00,1,124.08,124.19,124.08,124.19,2
20111201|2011-07-01 07:00,1,124.5,124.5,124.5,124.5,1
20111201|2011-07-01 07:30,1,124.35,124.35,124.35,124.35,1
20111201|2011-07-01 09:00,1,124.1,124.17,123.97,123.97,5
20111201|2011-07-01 09:30,1,124.03,124.03,124.03,124.03,1
20111201|2011-07-01 10:00,1,124.05,124.05,123.97,123.97,2
20111201|2011-07-01 11:30,1,124.09,124.22,124.09,124.22,2
20111201|2011-07-04 03:30,4,124.4,124.4,124.4,124.4,2
20111201|2011-07-04 04:00,4,124.3,124.3,124.3,124.3,2
20111201|2011-07-04 04:30,4,124.33,124.33,124.33,124.33,1
20111201|2011-07-04 09:00,4,124.25,124.32,124.25,124.32,30
20111201|2011-07-04 13:00,4,124.3,124.3,124.3,124.3,2
20111201|2011-07-05 01:30,5,124.39,124.39,124.39,124.39,2
20111201|2011-07-05 02:00,5,124.4,124.4,124.39,124.4,28
20111201|2011-07-05 03:00,5,124.43,124.43,124.43,124.43,1
20111201|2011-07-05 06:30,5,124.27,124.27,124.27,124.27,1
20111201|2011-07-05 07:30,5,124.33,124.33,124.33,124.33,2
20111201|2011-07-05 08:00,5,124.2,124.2,124.2,124.2,1
20111201|2011-07-05 12:30,5,124.33,124.33,124.33,124.33,1
20111201|2011-07-06 01:00,6,124.48,124.48,124.48,124.48,2
20111201|2011-07-06 02:00,6,124.73,124.73,124.73,124.73,1
20111201|2011-07-06 02:30,6,124.87,124.94,124.87,124.94,5
20111201|2011-07-06 04:00,6,124.93,124.93,124.93,124.93,1
20111201|2011-07-06 06:30,6,125.2,125.2,125.2,125.2,1
20111201|2011-07-06 07:00,6,125.23,125.25,125.23,125.25,5
20111201|2011-07-06 08:00,6,125.16,125.16,125.1,125.1,4
20111201|2011-07-06 09:00,6,125.33,125.33,125.33,125.33,1
20111201|2011-07-06 14:30,6,125.13,125.13,125.13,125.13,1
20111201|2011-07-07 01:30,7,124.94,124.94,124.94,124.94,2
20111201|2011-07-07 04:00,7,124.83,124.83,124.83,124.83,2
20111201|2011-07-07 07:30,7,125.01,125.01,124.8,124.8,2
20111201|2011-07-07 09:00,7,124.68,124.7,124.68,124.7,2
20111201|2011-07-07 09:30,7,124.55,124.6,124.55,124.6,2
20111201|2011-07-07 10:00,7,124.77,124.77,124.77,124.77,3
20111201|2011-07-07 10:30,7,124.81,124.81,124.81,124.81,2
20111201|2011-07-07 11:00,7,124.72,124.72,124.72,124.72,1
20111201|2011-07-07 14:30,7,124.8,124.8,124.8,124.8,1
20111201|2011-07-08 02:30,8,124.85,124.85,124.85,124.85,2
20111201|2011-07-08 03:00,8,124.85,124.85,124.85,124.85,1
20111201|2011-07-08 03:30,8,124.9,124.98,124.9,124.97,3
20111201|2011-07-08 04:00,8,125.05,125.1,125.03,125.1,3
20111201|2011-07-08 04:30,8,125.14,125.34,125.14,125.34,9
20111201|2011-07-08 05:00,8,125.2,125.2,125.2,125.2,2
20111201|2011-07-08 05:30,8,125.15,125.15,125.12,125.12,2
20111201|2011-07-08 06:30,8,125.19,125.22,125.19,125.22,2
20111201|2011-07-08 07:00,8,125.18,125.39,125.1,125.39,10
20111201|2011-07-08 07:30,8,125.93,125.99,125.87,125.99,9
20111201|2011-07-08 08:00,8,125.84,125.84,125.75,125.75,6
20111201|2011-07-08 08:30,8,125.82,125.85,125.82,125.85,3
20111201|2011-07-08 09:00,8,125.94,125.94,125.94,125.94,1
20111201|2011-07-08 13:30,8,126.18,126.18,126.18,126.18,1
20111201|2011-07-11 01:00,11,126.08,126.11,126.08,126.11,12
20111201|2011-07-11 01:30,11,126.11,126.48,126.1,126.48,7
20111201|2011-07-11 02:00,11,126.41,126.63,126.41,126.63,2
20111201|2011-07-11 02:30,11,126.6,126.6,126.6,126.6,1
20111201|2011-07-11 03:00,11,126.6,126.6,126.6,126.6,1
20111201|2011-07-11 04:00,11,126.73,126.93,126.73,126.93,14
20111201|2011-07-11 04:30,11,126.93,126.97,126.91,126.97,5
20111201|2011-07-11 05:00,11,126.91,127,126.91,127,2
20111201|2011-07-11 05:30,11,126.94,127.05,126.94,127.05,4
20111201|2011-07-11 06:00,11,127.24,127.24,127.22,127.24,3
20111201|2011-07-11 06:30,11,127.27,127.5,127.27,127.48,5
20111201|2011-07-11 07:00,11,127.51,127.63,127.51,127.61,11
20111201|2011-07-11 07:30,11,127.67,127.67,127.34,127.34,4
20111201|2011-07-11 08:00,11,127.58,127.58,127.51,127.51,2
20111201|2011-07-11 08:30,11,127.42,127.42,127.42,127.42,1
20111201|2011-07-11 09:00,11,127.65,127.71,127.65,127.71,2
20111201|2011-07-11 09:30,11,127.73,128.01,127.73,128.01,8
20111201|2011-07-11 10:00,11,128.01,128.01,127.89,127.89,3
20111201|2011-07-11 10:30,11,127.78,127.78,127.7,127.7,2
20111201|2011-07-11 11:00,11,127.67,127.7,127.65,127.65,5
20111201|2011-07-11 12:00,11,127.76,127.76,127.76,127.76,1
20111201|2011-07-11 13:30,11,127.77,127.77,127.77,127.77,1
20111201|2011-07-12 01:00,12,127.83,127.83,127.83,127.83,2
20111201|2011-07-12 01:30,12,128.15,128.24,128.15,128.24,6
20111201|2011-07-12 02:00,12,128.32,128.64,128.32,128.64,8
20111201|2011-07-12 02:30,12,128.84,129.52,128.84,129.44,28
20111201|2011-07-12 03:00,12,129.33,129.45,128.74,128.74,13
20111201|2011-07-12 03:30,12,128.5,128.72,128.42,128.72,17
20111201|2011-07-12 04:00,12,128.56,128.56,128.54,128.54,2
20111201|2011-07-12 04:30,12,128.18,128.26,128.18,128.26,2
20111201|2011-07-12 05:00,12,128.34,128.34,128.34,128.34,1
20111201|2011-07-12 06:00,12,128.26,128.39,128.26,128.39,2
20111201|2011-07-12 06:30,12,128,128,127.85,127.85,2
20111201|2011-07-12 07:00,12,127.58,127.77,127.58,127.67,6
20111201|2011-07-12 07:30,12,127.7,127.7,127.5,127.65,8
20111201|2011-07-12 08:00,12,127.82,128.06,127.82,128.06,2
20111201|2011-07-12 08:30,12,127.5,127.51,127.5,127.51,2
20111201|2011-07-12 09:00,12,127.49,127.49,127.37,127.46,3
20111201|2011-07-12 09:30,12,127.53,127.53,127.53,127.53,1
20111201|2011-07-12 10:00,12,127.61,127.61,127.54,127.54,2
20111201|2011-07-12 11:00,12,127.41,127.41,127.41,127.41,1
20111201|2011-07-13 01:00,13,127.93,127.93,127.93,127.93,2
20111201|2011-07-13 03:00,13,127.57,127.57,127.57,127.57,1
20111201|2011-07-13 04:00,13,127.3,127.3,127.3,127.3,1
20111201|2011-07-13 04:30,13,127.15,127.15,127.15,127.15,1
20111201|2011-07-13 05:30,13,127.25,127.35,127.24,127.35,4
20111201|2011-07-13 06:00,13,127.45,127.45,127.45,127.45,1
20111201|2011-07-13 07:00,13,127.23,127.23,127.23,127.23,1
20111201|2011-07-13 07:30,13,127.41,127.41,127.4,127.4,2
20111201|2011-07-13 08:30,13,127.57,127.76,127.57,127.76,2
20111201|2011-07-13 09:00,13,127.42,127.42,127.25,127.25,3
20111201|2011-07-13 09:30,13,127.02,127.02,127.02,127.02,1
20111201|2011-07-13 11:30,13,126.91,126.91,126.91,126.91,1
20111201|2011-07-14 03:00,14,127.13,127.13,127.08,127.08,3
20111201|2011-07-14 04:00,14,127.12,127.12,126.98,126.98,3
20111201|2011-07-14 04:30,14,127.1,127.29,127.1,127.29,3
20111201|2011-07-14 05:00,14,127.36,127.4,127.29,127.33,4
20111201|2011-07-14 05:30,14,127.35,127.54,127.35,127.38,4
20111201|2011-07-14 06:00,14,127.41,127.41,127.27,127.27,4
20111201|2011-07-14 07:30,14,127,127,127,127,1
20111201|2011-07-14 08:30,14,127.1,127.1,127.1,127.1,1
20111201|2011-07-15 02:00,15,127.39,127.69,127.39,127.69,9
20111201|2011-07-15 02:30,15,127.57,127.57,127.57,127.57,1
20111201|2011-07-15 03:30,15,127.58,127.58,127.51,127.51,3
20111201|2011-07-15 04:00,15,127.49,127.49,127.49,127.49,1
20111201|2011-07-15 05:00,15,127.34,127.34,127.34,127.34,1
20111201|2011-07-15 05:30,15,127.44,127.44,127.44,127.44,1
20111201|2011-07-15 08:30,15,127.57,127.6,127.57,127.6,2
20111201|2011-07-15 09:00,15,127.62,127.84,127.62,127.84,3
20111201|2011-07-15 09:30,15,127.86,127.86,127.82,127.82,2
20111201|2011-07-15 10:00,15,127.68,127.68,127.68,127.68,2
20111201|2011-07-15 10:30,15,127.64,127.64,127.64,127.64,1
20111201|2011-07-15 11:00,15,127.63,127.63,127.62,127.62,2
20111201|2011-07-15 12:00,15,127.81,127.81,127.81,127.81,1
20111201|2011-07-15 12:30,15,127.85,127.85,127.85,127.85,1
20111201|2011-07-15 13:00,15,127.85,127.85,127.85,127.85,1
20111201|2011-07-15 14:30,15,127.73,127.73,127.73,127.73,1
20111201|2011-07-18 01:00,18,127.79,127.96,127.79,127.96,5
20111201|2011-07-18 01:30,18,128,128.06,128,128.06,2
20111201|2011-07-18 02:00,18,128.16,128.27,128.16,128.27,3
20111201|2011-07-18 02:30,18,128.33,128.37,128.33,128.37,2
20111201|2011-07-18 03:00,18,128.21,128.21,128.21,128.21,1
20111201|2011-07-18 04:00,18,128.1,128.1,128.1,128.1,2
20111201|2011-07-18 04:30,18,128.16,128.16,128.15,128.15,2
20111201|2011-07-18 05:00,18,128.24,128.24,128.24,128.24,1
20111201|2011-07-18 05:30,18,128.29,128.29,128.29,128.29,1
20111201|2011-07-18 06:00,18,128.27,128.27,128.27,128.27,1
20111201|2011-07-18 06:30,18,128.21,128.21,128.21,128.21,1
20111201|2011-07-18 07:30,18,128.17,128.17,128.14,128.14,2
20111201|2011-07-18 08:00,18,127.99,127.99,127.99,127.99,1
20111201|2011-07-18 08:30,18,128.11,128.12,128.11,128.12,2
20111201|2011-07-18 09:00,18,128.23,128.23,128.19,128.19,4
20111201|2011-07-18 09:30,18,128.21,128.29,128.15,128.29,15
20111201|2011-07-18 10:00,18,128.14,128.14,128.06,128.08,4
20111201|2011-07-18 10:30,18,128.18,128.18,128.18,128.18,1
20111201|2011-07-18 12:00,18,128.07,128.07,128.07,128.07,1
20111201|2011-07-18 12:30,18,128.05,128.05,128.05,128.05,1
20111201|2011-07-18 13:30,18,128.14,128.14,128.14,128.14,1
20111201|2011-07-18 14:30,18,128.04,128.04,128.03,128.03,2
20111201|2011-07-19 01:00,19,128.19,128.19,128.12,128.12,9
20111201|2011-07-19 01:30,19,128.1,128.1,127.92,127.93,7
20111201|2011-07-19 02:00,19,127.91,127.91,127.6,127.6,2
20111201|2011-07-19 03:30,19,127.52,127.52,127.5,127.5,3
20111201|2011-07-19 04:00,19,127.46,127.46,127.38,127.38,4
20111201|2011-07-19 06:30,19,127.54,127.54,127.54,127.54,1
20111201|2011-07-19 07:00,19,127.61,127.61,127.61,127.61,1
20111201|2011-07-19 07:30,19,127.5,127.5,127.43,127.43,2
20111201|2011-07-19 08:00,19,127.75,127.75,127.75,127.75,1
20111201|2011-07-19 09:00,19,127.61,127.61,127.61,127.61,1
20111201|2011-07-19 11:00,19,127.8,127.8,127.8,127.8,1
20111201|2011-07-19 13:30,19,127.81,127.81,127.81,127.81,1
20111201|2011-07-20 04:00,20,127.35,127.37,127.35,127.37,3
20111201|2011-07-20 04:30,20,127.21,127.22,126.91,126.91,5
20111201|2011-07-20 07:00,20,127.05,127.06,127.05,127.06,3
20111201|2011-07-20 08:00,20,127.06,127.06,127.06,127.06,1
20111201|2011-07-20 11:00,20,126.85,126.85,126.85,126.85,10
20111201|2011-07-21 02:30,21,126.61,126.66,126.61,126.65,45
20111201|2011-07-21 04:30,21,126.78,126.78,126.68,126.68,2
20111201|2011-07-21 05:00,21,126.68,126.68,126.68,126.68,3
20111201|2011-07-21 06:00,21,126.55,126.55,126.55,126.55,1
20111201|2011-07-21 06:30,21,126.55,126.55,126.55,126.55,2
20111201|2011-07-21 07:30,21,126.19,126.19,125.95,125.95,8
20111201|2011-07-21 08:00,21,125.87,125.9,125.86,125.9,20
20111201|2011-07-21 08:30,21,126.04,126.04,126.03,126.03,4
20111201|2011-07-21 09:00,21,125.76,125.76,125.76,125.76,1
20111201|2011-07-21 09:30,21,125.65,125.66,125.65,125.66,4
20111201|2011-07-21 10:00,21,125.81,125.81,125.75,125.78,5
20111201|2011-07-21 10:30,21,125.83,125.83,125.83,125.83,1
20111201|2011-07-22 01:00,22,125.44,125.44,125.4,125.4,20
20111201|2011-07-22 02:00,22,125.36,125.36,125.22,125.22,6
20111201|2011-07-22 02:30,22,125.1,125.3,125.1,125.3,14
20111201|2011-07-22 04:00,22,125.55,125.55,125.55,125.55,1
20111201|2011-07-22 05:30,22,125.69,125.69,125.62,125.62,2
20111201|2011-07-22 06:30,22,125.69,125.86,125.69,125.84,5
20111201|2011-07-22 07:00,22,125.8,125.8,125.8,125.8,1
20111201|2011-07-22 07:30,22,126.05,126.05,126.03,126.03,2
20111201|2011-07-22 08:00,22,126.12,126.25,126.1,126.1,5
20111201|2011-07-22 08:30,22,126.26,126.28,126.26,126.28,2
20111201|2011-07-22 09:00,22,126.38,126.38,126.38,126.38,1
20111201|2011-07-22 09:30,22,126.31,126.31,126.18,126.18,2
20111201|2011-07-22 11:00,22,126.36,126.36,126.36,126.36,1
20111201|2011-07-22 11:30,22,126.31,126.31,126.31,126.31,1
20111201|2011-07-22 14:30,22,126.35,126.35,126.35,126.35,1
20111201|2011-07-25 01:00,25,126.43,126.43,126.43,126.43,2
20111201|2011-07-25 01:30,25,126.41,126.48,126.41,126.48,2
20111201|2011-07-25 02:00,25,126.57,126.57,126.57,126.57,4
20111201|2011-07-25 02:30,25,126.43,126.44,126.43,126.44,2
20111201|2011-07-25 03:30,25,126.59,126.59,126.59,126.59,1
20111201|2011-07-25 04:00,25,126.56,126.56,126.56,126.56,1
20111201|2011-07-25 06:30,25,126.34,126.34,126.34,126.34,1
20111201|2011-07-25 07:00,25,126.43,126.43,126.43,126.43,4
20111201|2011-07-25 07:30,25,126.55,126.55,126.55,126.55,1
20111201|2011-07-25 08:00,25,126.61,126.61,126.61,126.61,1
20111201|2011-07-25 08:30,25,126.78,126.78,126.74,126.74,2
20111201|2011-07-25 09:00,25,126.75,126.75,126.75,126.75,1
20111201|2011-07-25 09:30,25,126.87,127.02,126.83,127.02,7
20111201|2011-07-25 10:00,25,126.91,126.91,126.91,126.91,1
20111201|2011-07-25 10:30,25,126.89,126.89,126.89,126.89,1
20111201|2011-07-26 01:00,26,126.72,126.72,126.66,126.66,3
20111201|2011-07-26 01:30,26,126.46,126.46,126.46,126.46,1
20111201|2011-07-26 02:30,26,126.69,126.69,126.69,126.69,1
20111201|2011-07-26 03:00,26,126.73,126.73,126.73,126.73,1
20111201|2011-07-26 03:30,26,126.89,126.89,126.89,126.89,1
20111201|2011-07-26 04:00,26,126.99,126.99,126.99,126.99,1
20111201|2011-07-26 05:00,26,127.05,127.05,127,127,3
20111201|2011-07-26 07:00,26,127.01,127.01,126.9,126.9,4
20111201|2011-07-26 07:30,26,126.96,126.97,126.96,126.96,3
20111201|2011-07-26 08:00,26,126.99,126.99,126.99,126.99,1
20111201|2011-07-26 10:00,26,127.01,127.01,127.01,127.01,1
20111201|2011-07-26 14:30,26,127.18,127.18,127.16,127.16,3
20111201|2011-07-27 02:00,27,127.55,127.55,127.55,127.55,2
20111201|2011-07-27 02:30,27,127.63,127.65,127.63,127.65,4
20111201|2011-07-27 03:30,27,127.5,127.5,127.5,127.5,2
20111201|2011-07-27 05:00,27,127.63,127.63,127.62,127.62,2
20111201|2011-07-27 07:00,27,127.65,127.75,127.65,127.72,106
20111201|2011-07-27 07:30,27,127.8,127.8,127.77,127.77,3
20111201|2011-07-27 08:00,27,127.94,127.94,127.94,127.94,1
20111201|2011-07-27 08:30,27,128,128,128,128,3
20111201|2011-07-27 09:00,27,128.15,128.15,128.05,128.05,2
20111201|2011-07-27 09:30,27,128.03,128.1,128.03,128.1,3
20111201|2011-07-27 10:00,27,128.07,128.07,127.99,127.99,3
20111201|2011-07-27 11:00,27,128.09,128.09,128.09,128.09,1
20111201|2011-07-27 14:30,27,128.02,128.02,127.99,127.99,3
20111201|2011-07-28 01:00,28,128.04,128.04,128.04,128.04,2
20111201|2011-07-28 01:30,28,128.2,128.2,128.18,128.18,2
20111201|2011-07-28 02:00,28,128.25,128.33,128.22,128.22,9
20111201|2011-07-28 02:30,28,128.15,128.15,128.06,128.06,4
20111201|2011-07-28 03:00,28,127.93,127.93,127.91,127.93,6
20111201|2011-07-28 03:30,28,127.99,127.99,127.99,127.99,2
20111201|2011-07-28 04:00,28,128.15,128.15,128.15,128.15,1
20111201|2011-07-28 04:30,28,128.25,128.39,128.2,128.39,15
20111201|2011-07-28 05:00,28,128.32,128.5,128.32,128.38,12
20111201|2011-07-28 05:30,28,128.35,128.35,128.18,128.19,14
20111201|2011-07-28 06:00,28,128.31,128.31,128.31,128.31,2
20111201|2011-07-28 06:30,28,128.33,128.33,128.33,128.33,1
20111201|2011-07-28 07:00,28,128.5,128.52,128.4,128.4,6
20111201|2011-07-28 07:30,28,128.4,128.5,128.31,128.5,8
20111201|2011-07-28 08:30,28,128.19,128.25,128.1,128.1,15
20111201|2011-07-28 09:00,28,128.11,128.11,128.1,128.1,2
20111201|2011-07-28 09:30,28,128.05,128.05,128.05,128.05,2
20111201|2011-07-29 01:00,29,128.6,128.78,128.58,128.78,8
20111201|2011-07-29 01:30,29,128.75,128.75,128.65,128.65,3
20111201|2011-07-29 02:00,29,128.57,128.57,128.55,128.55,2
20111201|2011-07-29 02:30,29,128.43,128.53,128.43,128.53,6
20111201|2011-07-29 03:00,29,128.53,128.58,128.53,128.58,2
20111201|2011-07-29 04:00,29,128.44,128.44,128.44,128.44,2
20111201|2011-07-29 07:00,29,128.66,128.7,128.66,128.7,4
20111201|2011-07-29 07:30,29,128.75,128.88,128.75,128.88,13
20111201|2011-07-29 08:00,29,128.95,128.95,128.9,128.9,3
20111201|2011-07-29 08:30,29,128.87,128.87,128.87,128.87,2
20111201|2011-07-29 09:00,29,128.99,129,128.99,129,13
20111201|2011-07-29 09:30,29,129,129.01,129,129,4
20111201|2011-07-29 10:00,29,129.04,129.04,129.03,129.03,3
20111201|2011-07-29 10:30,29,129.05,129.1,129.05,129.1,2
20111201|2011-07-29 11:30,29,129.09,129.09,129,129,2
20111201|2011-07-29 13:30,29,129.07,129.07,129.07,129.07,1
20111201|2011-07-29 14:00,29,129.13,129.29,129.13,129.24,16
20111201|2011-08-01 09:30,1,129.73,129.75,129.73,129.73,8
20111201|2011-08-01 10:00,1,129.82,129.91,129.76,129.77,14
20111201|2011-08-01 10:30,1,130,130.01,130,130,15
20111201|2011-08-01 12:00,1,129.88,129.88,129.88,129.88,1
20111201|2011-08-01 14:00,1,129.87,129.87,129.87,129.87,1
20111201|2011-08-01 14:30,1,129.92,129.92,129.92,129.92,1
20111201|2011-08-02 01:00,2,129.89,129.94,129.89,129.93,4
20111201|2011-08-02 01:30,2,130.08,130.26,130.08,130.26,6
20111201|2011-08-02 02:00,2,130.4,130.45,130.35,130.45,8
20111201|2011-08-02 02:30,2,130.27,130.31,130.27,130.31,2
20111201|2011-08-02 03:00,2,130.3,130.34,130.12,130.3,7
20111201|2011-08-02 03:30,2,130.39,130.42,130.37,130.37,3
20111201|2011-08-02 04:00,2,130.29,130.33,130.29,130.33,4
20111201|2011-08-02 04:30,2,130.43,130.43,130.41,130.41,3
20111201|2011-08-02 05:00,2,130.26,130.26,130.26,130.26,1
20111201|2011-08-02 05:30,2,130.31,130.31,130.31,130.31,2
20111201|2011-08-02 06:00,2,130.2,130.2,130.2,130.2,1
20111201|2011-08-02 06:30,2,130.36,130.36,130.36,130.36,2
20111201|2011-08-02 07:00,2,130.44,130.44,130.44,130.44,1
20111201|2011-08-02 07:30,2,130.42,130.42,130.42,130.42,1
20111201|2011-08-02 08:30,2,130.27,130.27,130.2,130.2,2
20111201|2011-08-02 09:00,2,130.14,130.15,129.98,129.98,3
20111201|2011-08-02 09:30,2,130.11,130.11,130.11,130.11,2
20111201|2011-08-02 10:00,2,130.44,130.45,130.41,130.45,6
20111201|2011-08-02 10:30,2,130.34,130.4,130.34,130.4,4
20111201|2011-08-02 12:00,2,130.51,130.51,130.51,130.51,1
20111201|2011-08-02 12:30,2,130.6,130.75,130.59,130.75,21
20111201|2011-08-02 13:00,2,130.75,130.75,130.75,130.75,1
20111201|2011-08-02 13:30,2,130.84,130.85,130.84,130.85,2
20111201|2011-08-02 14:00,2,130.78,130.82,130.78,130.82,3
20111201|2011-08-02 14:30,2,130.83,130.87,130.83,130.87,6
20111201|2011-08-03 01:30,3,131.25,131.25,131.25,131.25,4
20111201|2011-08-03 02:00,3,131.01,131.01,130.98,130.98,3
20111201|2011-08-03 02:30,3,130.72,130.72,130.6,130.6,2
20111201|2011-08-03 03:00,3,130.62,130.64,130.62,130.64,2
20111201|2011-08-03 04:00,3,130.31,130.31,130.31,130.31,1
20111201|2011-08-03 05:00,3,130.28,130.28,130.06,130.1,6
20111201|2011-08-03 05:30,3,130.11,130.14,130.1,130.1,6
20111201|2011-08-03 08:30,3,130.29,130.29,130.29,130.29,3
20111201|2011-08-03 09:00,3,130.28,130.28,130.28,130.28,1
20111201|2011-08-03 09:30,3,130.65,130.65,130.65,130.65,1
20111201|2011-08-03 10:00,3,130.4,130.4,130.4,130.4,1
20111201|2011-08-03 10:30,3,130.41,130.49,130.41,130.49,5
20111201|2011-08-03 13:00,3,130.44,130.44,130.44,130.44,1
20111201|2011-08-03 14:30,3,130.37,130.37,130.37,130.37,1
20111201|2011-08-04 01:00,4,130.16,130.16,130.05,130.05,4
20111201|2011-08-04 01:30,4,130,130,130,130,3
20111201|2011-08-04 03:00,4,130.29,130.29,130.29,130.29,1
20111201|2011-08-04 03:30,4,130.12,130.12,130.12,130.12,6
20111201|2011-08-04 04:00,4,130.32,130.32,130.32,130.32,1
20111201|2011-08-04 04:30,4,130.39,130.39,130.39,130.39,1
20111201|2011-08-04 06:30,4,130.64,130.64,130.52,130.55,4
20111201|2011-08-04 07:30,4,130.35,131.02,130.26,130.26,13
20111201|2011-08-04 08:00,4,130.15,130.79,130.15,130.79,6
20111201|2011-08-04 08:30,4,130.83,131.18,130.83,131.15,7
20111201|2011-08-04 09:00,4,130.85,131.34,130.85,131.34,18
20111201|2011-08-04 09:30,4,131.2,131.55,131.2,131.31,9
20111201|2011-08-04 10:00,4,131.38,131.56,131.38,131.53,9
20111201|2011-08-04 10:30,4,131.55,131.75,131.54,131.64,8
20111201|2011-08-04 11:00,4,131.4,131.4,131.4,131.4,1
20111201|2011-08-04 11:30,4,131.29,131.29,131.29,131.29,2
20111201|2011-08-04 12:00,4,131.46,131.46,131.46,131.46,1
20111201|2011-08-04 12:30,4,131.6,131.64,131.6,131.64,3
20111201|2011-08-04 13:00,4,131.63,131.63,131.63,131.63,1
20111201|2011-08-04 14:00,4,131.73,131.73,131.73,131.73,1
20111201|2011-08-04 14:30,4,131.74,131.87,131.74,131.8,14
20111201|2011-08-05 01:00,5,132.08,132.28,132.08,132.23,14
20111201|2011-08-05 01:30,5,132.09,132.36,132.09,132.36,4
20111201|2011-08-05 02:00,5,132.36,132.38,131.55,131.55,11
20111201|2011-08-05 02:30,5,131.47,131.58,131.34,131.42,18
20111201|2011-08-05 03:00,5,131.5,131.6,131.44,131.6,7
20111201|2011-08-05 03:30,5,131.67,131.67,131.4,131.4,2
20111201|2011-08-05 04:00,5,131.25,131.25,131.25,131.25,2
20111201|2011-08-05 05:00,5,131.2,131.2,130.95,130.95,3
20111201|2011-08-05 05:30,5,131,131,131,131,1
20111201|2011-08-05 07:30,5,131,131,130.73,130.88,9
20111201|2011-08-05 08:00,5,130.87,130.87,130.57,130.57,14
20111201|2011-08-05 08:30,5,130.48,130.6,130.48,130.6,6
20111201|2011-08-05 09:00,5,130.93,130.93,130.82,130.82,7
20111201|2011-08-05 09:30,5,130.67,130.87,130.67,130.87,2
20111201|2011-08-05 10:00,5,131.05,131.05,131.05,131.05,1
20111201|2011-08-05 11:00,5,131.09,131.09,130.48,130.48,3
20111201|2011-08-05 11:30,5,129.75,129.75,129.75,129.75,1
20111201|2011-08-05 12:00,5,129.47,129.47,129.47,129.47,1
20111201|2011-08-05 12:30,5,129.19,129.19,129.19,129.19,2
20111201|2011-08-08 01:00,8,130.07,130.07,129.63,129.81,11
20111201|2011-08-08 01:30,8,129.38,129.74,129.38,129.74,7
20111201|2011-08-08 02:00,8,129.56,129.56,129.51,129.51,2
20111201|2011-08-08 02:30,8,129.61,129.92,129.61,129.92,3
20111201|2011-08-08 03:00,8,130.18,130.18,130.18,130.18,1
20111201|2011-08-08 03:30,8,130.3,130.3,130.3,130.3,1
20111201|2011-08-08 04:00,8,130.26,130.26,130.26,130.26,2
20111201|2011-08-08 04:30,8,130.62,130.8,130.62,130.8,14
20111201|2011-08-08 05:00,8,130.8,130.92,130.8,130.84,5
20111201|2011-08-08 06:30,8,130.81,130.81,130.75,130.75,3
20111201|2011-08-08 07:00,8,130.64,130.64,130.64,130.64,1
20111201|2011-08-08 07:30,8,130.76,130.76,130.7,130.7,2
20111201|2011-08-08 08:00,8,130.92,130.92,130.68,130.74,9
20111201|2011-08-08 08:30,8,130.85,130.85,130.85,130.85,1
20111201|2011-08-08 09:00,8,131.12,131.29,131.12,131.29,2
20111201|2011-08-08 09:30,8,131.75,132,131.63,132,5
20111201|2011-08-08 10:30,8,132,132.05,131.94,131.94,5
20111201|2011-08-08 11:00,8,131.91,132.1,131.91,132.1,7
20111201|2011-08-08 11:30,8,131.88,131.88,131.88,131.88,1
20111201|2011-08-08 12:00,8,131.95,131.95,131.95,131.95,1
20111201|2011-08-08 13:00,8,132.11,132.14,132.11,132.14,2
20111201|2011-08-08 13:30,8,132.2,132.25,132.2,132.25,2
20111201|2011-08-08 14:00,8,132.08,132.08,132.08,132.08,1
20111201|2011-08-08 14:30,8,132.02,132.09,131.94,131.94,9
20111201|2011-08-09 01:00,9,131.75,132.01,131.61,131.99,9
20111201|2011-08-09 01:30,9,131.71,131.71,131.3,131.3,19
20111201|2011-08-09 02:00,9,131.36,131.36,131.34,131.34,3
20111201|2011-08-09 02:30,9,131.56,131.63,131.56,131.59,3
20111201|2011-08-09 03:30,9,131.81,131.81,131.81,131.81,1
20111201|2011-08-09 04:00,9,131.7,131.7,131.67,131.67,3
20111201|2011-08-09 04:30,9,131.6,131.6,131.41,131.41,5
20111201|2011-08-09 05:00,9,131.35,131.35,131.35,131.35,1
20111201|2011-08-09 05:30,9,131.3,131.3,131.3,131.3,1
20111201|2011-08-09 06:00,9,131.32,131.32,131.32,131.32,1
20111201|2011-08-09 06:30,9,131,131,131,131,1
20111201|2011-08-09 08:30,9,131.14,131.14,131.14,131.14,1
20111201|2011-08-09 09:00,9,131.16,131.16,131.16,131.16,15
20111201|2011-08-09 09:30,9,131.06,131.06,130.88,130.88,2
20111201|2011-08-09 10:00,9,130.93,130.93,130.91,130.91,2
20111201|2011-08-09 11:00,9,130.96,130.96,130.96,130.96,1
20111201|2011-08-09 12:30,9,131.18,131.28,131.18,131.28,3
20111201|2011-08-09 13:30,9,131.51,131.94,131.51,131.94,7
20111201|2011-08-09 14:00,9,132.17,132.27,132.15,132.27,3
20111201|2011-08-09 14:30,9,132.03,132.03,131.6,131.6,2
20111201|2011-08-10 01:00,10,131.36,131.48,131.36,131.48,4
20111201|2011-08-10 01:30,10,131.68,131.75,131.68,131.75,2
20111201|2011-08-10 02:00,10,131.66,131.66,131.66,131.66,1
20111201|2011-08-10 04:00,10,131.25,131.25,131.25,131.25,2
20111201|2011-08-10 05:00,10,131.47,131.47,131.47,131.47,1
20111201|2011-08-10 05:30,10,131.53,131.57,131.53,131.57,71
20111201|2011-08-10 07:00,10,131.71,132.03,131.71,132.03,6
20111201|2011-08-10 07:30,10,132.08,132.11,132.08,132.11,2
20111201|2011-08-10 08:00,10,132.16,132.24,132.16,132.18,4
20111201|2011-08-10 08:30,10,132.37,132.38,132.37,132.38,2
20111201|2011-08-10 09:00,10,132.49,132.7,132.49,132.68,15
20111201|2011-08-10 09:30,10,132.42,132.74,132.4,132.52,17
20111201|2011-08-10 10:00,10,132.77,132.84,132.77,132.84,3
20111201|2011-08-10 10:30,10,132.86,132.89,132.84,132.89,5
20111201|2011-08-10 11:00,10,132.76,132.98,132.76,132.95,4
20111201|2011-08-10 12:00,10,133,133.01,132.85,132.85,5
20111201|2011-08-10 14:00,10,133,133,133,133,1
20111201|2011-08-10 14:30,10,132.97,133.05,132.97,133.01,12
20111201|2011-08-11 01:00,11,132.06,132.06,132.06,132.06,2
20111201|2011-08-11 01:30,11,132.4,132.42,132.4,132.42,5
20111201|2011-08-11 02:00,11,132.37,132.89,132.37,132.87,3
20111201|2011-08-11 03:30,11,132.55,132.55,132.55,132.55,5
20111201|2011-08-11 04:30,11,132.2,132.2,132.2,132.2,5
20111201|2011-08-11 05:30,11,132.51,132.55,132.51,132.55,41
20111201|2011-08-11 06:00,11,132.55,132.55,132.54,132.54,43
20111201|2011-08-11 06:30,11,133,133,133,133,2
20111201|2011-08-11 07:00,11,132.69,132.69,132.65,132.65,4
20111201|2011-08-11 07:30,11,132.06,132.12,131.93,132.12,33
20111201|2011-08-11 08:00,11,131.85,131.85,131.82,131.82,6
20111201|2011-08-11 08:30,11,131.72,131.91,131.72,131.9,14
20111201|2011-08-11 09:00,11,131.79,131.79,131.79,131.79,1
20111201|2011-08-11 09:30,11,131.72,131.72,131.67,131.67,36
20111201|2011-08-11 10:00,11,131.54,131.75,131.54,131.75,11
20111201|2011-08-11 10:30,11,131.59,131.59,131.45,131.45,32
20111201|2011-08-11 12:00,11,131.52,131.52,131.52,131.52,1
20111201|2011-08-11 13:00,11,131.54,131.56,131.54,131.56,2
20111201|2011-08-11 13:30,11,131.53,131.53,131.53,131.53,1
20111201|2011-08-11 14:30,11,131.48,131.48,131.48,131.48,1
20111201|2011-08-12 01:00,12,131.62,131.64,131.6,131.64,22
20111201|2011-08-12 01:30,12,131.7,131.8,131.7,131.78,4
20111201|2011-08-12 02:00,12,131.92,132.23,131.92,132.11,6
20111201|2011-08-12 02:30,12,132.04,132.04,131.85,131.85,5
20111201|2011-08-12 03:00,12,131.8,131.8,131.8,131.8,1
20111201|2011-08-12 03:30,12,131.75,131.76,131.75,131.76,2
20111201|2011-08-12 05:30,12,131.54,131.54,131.54,131.54,3
20111201|2011-08-12 06:00,12,131.45,131.45,131.45,131.45,22
20111201|2011-08-12 08:00,12,131.29,131.29,131.29,131.29,5
20111201|2011-08-12 09:00,12,131.25,131.25,131.25,131.25,1
20111201|2011-08-12 09:30,12,131.4,131.4,131.4,131.4,1
20111201|2011-08-12 10:30,12,131.36,131.36,131.25,131.25,5
20111201|2011-08-12 11:00,12,131.4,131.4,131.4,131.4,1
20111201|2011-08-12 12:30,12,131.5,131.5,131.45,131.45,3
20111201|2011-08-12 14:30,12,131.45,131.45,131.45,131.45,1
20111201|2011-08-15 01:00,15,131.35,131.35,131.35,131.35,2
20111201|2011-08-15 01:30,15,131.2,131.2,131.2,131.2,1
20111201|2011-08-15 02:30,15,131.19,131.19,131.19,131.19,8
20111201|2011-08-15 03:00,15,131.22,131.22,131.22,131.22,7
20111201|2011-08-15 04:00,15,131.24,131.24,131.24,131.24,4
20111201|2011-08-15 04:30,15,131.33,131.33,131.33,131.33,2
20111201|2011-08-15 05:30,15,131.36,131.36,131.34,131.34,100
20111201|2011-08-15 06:30,15,131.42,131.42,131.42,131.42,1
20111201|2011-08-15 07:00,15,131.32,131.32,131.32,131.32,23
20111201|2011-08-15 07:30,15,131.5,131.5,131.5,131.5,4
20111201|2011-08-15 08:30,15,131.38,131.38,131.38,131.38,1
20111201|2011-08-15 11:30,15,131.39,131.39,131.34,131.35,4
20111201|2011-08-15 14:00,15,131.21,131.21,131.21,131.21,1
20111201|2011-08-15 14:30,15,131.21,131.21,131.21,131.21,1
20111201|2011-08-16 01:00,16,131.55,131.72,131.55,131.72,4
20111201|2011-08-16 01:30,16,131.82,131.82,131.8,131.82,3
20111201|2011-08-16 02:00,16,131.75,131.8,131.75,131.78,28
20111201|2011-08-16 02:30,16,131.78,131.8,131.65,131.65,74
20111201|2011-08-16 03:00,16,131.64,131.79,131.63,131.79,48
20111201|2011-08-16 03:30,16,131.8,131.85,131.79,131.85,8
20111201|2011-08-16 04:00,16,131.68,131.68,131.68,131.68,1
20111201|2011-08-16 04:30,16,131.75,131.75,131.75,131.75,1
20111201|2011-08-16 05:30,16,131.87,132,131.87,131.98,5
20111201|2011-08-16 06:30,16,131.94,132.03,131.94,132.03,3
20111201|2011-08-16 07:30,16,131.76,131.76,131.76,131.76,1
20111201|2011-08-16 08:30,16,131.5,131.5,131.5,131.5,1
20111201|2011-08-16 09:00,16,131.53,131.53,131.53,131.53,4
20111201|2011-08-16 09:30,16,131.45,131.45,131.45,131.45,2
20111201|2011-08-16 10:00,16,131.55,131.55,131.55,131.55,1
20111201|2011-08-16 10:30,16,131.47,131.47,131.47,131.47,1
20111201|2011-08-16 11:00,16,131,131.75,130.99,131.75,5
20111201|2011-08-16 11:30,16,131.78,131.87,131.78,131.87,6
20111201|2011-08-16 12:00,16,131.96,132.07,131.95,132.07,6
20111201|2011-08-16 12:30,16,132.15,132.17,132.04,132.17,3
20111201|2011-08-16 13:00,16,132.02,132.02,131.98,131.98,2
20111201|2011-08-16 14:00,16,131.93,131.93,131.93,131.93,1
20111201|2011-08-16 14:30,16,131.93,131.93,131.84,131.84,14
20111201|2011-08-17 01:00,17,131.9,131.93,131.9,131.93,3
20111201|2011-08-17 01:30,17,131.92,131.92,131.85,131.85,3
20111201|2011-08-17 02:00,17,132,132,132,132,1
20111201|2011-08-17 02:30,17,131.87,131.87,131.87,131.87,1
20111201|2011-08-17 03:00,17,131.86,131.86,131.86,131.86,4
20111201|2011-08-17 04:30,17,132,132,132,132,1
20111201|2011-08-17 05:00,17,132.01,132.01,132.01,132.01,1
20111201|2011-08-17 05:30,17,131.98,131.98,131.97,131.97,7
20111201|2011-08-17 06:00,17,131.9,131.91,131.85,131.91,72
20111201|2011-08-17 07:30,17,131.9,131.9,131.9,131.9,1
20111201|2011-08-17 08:00,17,132.08,132.15,132.08,132.15,11
20111201|2011-08-17 08:30,17,132.11,132.11,131.96,131.96,4
20111201|2011-08-17 09:30,17,132.19,132.4,132.19,132.4,5
20111201|2011-08-17 10:00,17,132.43,132.43,132.3,132.34,4
20111201|2011-08-17 10:30,17,132.54,132.54,132.54,132.54,1
20111201|2011-08-17 11:00,17,132.68,132.7,132.68,132.7,2
20111201|2011-08-17 11:30,17,132.55,132.55,132.55,132.55,1
20111201|2011-08-17 12:00,17,132.65,132.65,132.65,132.65,1
20111201|2011-08-17 12:30,17,132.57,132.57,132.57,132.57,3
20111201|2011-08-17 13:00,17,132.6,132.62,132.6,132.62,2
20111201|2011-08-17 13:30,17,132.61,132.61,132.61,132.61,2
20111201|2011-08-17 14:30,17,132.58,132.58,132.58,132.58,1
20111201|2011-08-18 01:00,18,132.79,132.88,132.73,132.88,10
20111201|2011-08-18 01:30,18,132.77,132.88,132.77,132.82,7
20111201|2011-08-18 02:00,18,132.94,133.11,132.94,132.95,8
20111201|2011-08-18 02:30,18,133.06,133.2,133.04,133.2,5
20111201|2011-08-18 03:00,18,133.18,133.18,133.03,133.08,7
20111201|2011-08-18 03:30,18,132.97,132.97,132.92,132.92,3
20111201|2011-08-18 04:00,18,133.16,133.37,133.16,133.37,109
20111201|2011-08-18 04:30,18,133.28,133.28,133.23,133.26,6
20111201|2011-08-18 05:00,18,133.43,133.44,133.34,133.43,12
20111201|2011-08-18 05:30,18,133.36,133.44,133.32,133.32,7
20111201|2011-08-18 06:00,18,133.28,133.35,133.28,133.35,24
20111201|2011-08-18 06:30,18,133.4,133.47,133.37,133.45,19
20111201|2011-08-18 07:00,18,133.49,133.53,133.43,133.43,9
20111201|2011-08-18 07:30,18,133.52,133.6,133.49,133.6,10
20111201|2011-08-18 08:00,18,133.61,133.81,133.57,133.79,58
20111201|2011-08-18 08:30,18,133.77,133.96,133.77,133.96,34
20111201|2011-08-18 09:00,18,134.07,134.62,134.07,134.27,168
20111201|2011-08-18 09:30,18,134.31,134.37,134.21,134.21,51
20111201|2011-08-18 10:00,18,134.19,134.2,134.11,134.11,7
20111201|2011-08-18 10:30,18,134.11,134.11,133.98,134.02,5
20111201|2011-08-18 11:00,18,134,134,134,134,1
20111201|2011-08-18 11:30,18,133.9,133.9,133.89,133.89,2
20111201|2011-08-18 13:30,18,133.94,133.94,133.94,133.94,1
20111201|2011-08-18 14:00,18,134,134,134,134,1
20111201|2011-08-18 14:30,18,134.05,134.05,133.96,133.96,9
20111201|2011-08-19 01:00,19,134.2,134.2,134.2,134.2,2
20111201|2011-08-19 01:30,19,134.3,134.32,134.3,134.32,2
20111201|2011-08-19 02:00,19,134.25,134.25,134.25,134.25,1
20111201|2011-08-19 02:30,19,134.23,134.53,134.22,134.45,31
20111201|2011-08-19 03:00,19,134.36,134.36,134.36,134.36,2
20111201|2011-08-19 03:30,19,134.18,134.18,134.03,134.03,3
20111201|2011-08-19 04:00,19,134.02,134.02,133.71,133.71,11
20111201|2011-08-19 04:30,19,133.71,133.99,133.71,133.94,397
20111201|2011-08-19 05:00,19,133.85,133.85,133.85,133.85,4
20111201|2011-08-19 05:30,19,133.98,133.98,133.98,133.98,50
20111201|2011-08-19 06:00,19,133.73,133.95,133.73,133.75,7
20111201|2011-08-19 06:30,19,133.72,133.72,133.63,133.63,4
20111201|2011-08-19 07:00,19,133.56,133.57,133.47,133.54,11
20111201|2011-08-19 07:30,19,133.74,133.85,133.74,133.85,51
20111201|2011-08-19 08:00,19,133.6,133.72,133.55,133.7,6
20111201|2011-08-19 08:30,19,133.73,133.73,133.6,133.67,6
20111201|2011-08-19 09:00,19,133.49,133.6,133.49,133.6,8
20111201|2011-08-19 09:30,19,133.67,133.67,133.6,133.6,31
20111201|2011-08-19 10:00,19,133.64,133.85,133.64,133.85,60
20111201|2011-08-19 10:30,19,133.81,133.81,133.81,133.81,2
20111201|2011-08-19 11:00,19,133.85,133.85,133.85,133.85,1
20111201|2011-08-19 12:00,19,133.7,133.7,133.7,133.7,2
20111201|2011-08-19 13:30,19,133.85,133.85,133.85,133.85,1
20111201|2011-08-19 14:30,19,133.87,133.87,133.85,133.85,16
20111201|2011-08-22 01:00,22,133.85,134.12,133.85,134,10
20111201|2011-08-22 01:30,22,134.13,134.2,134.1,134.14,190
20111201|2011-08-22 02:00,22,134.1,134.1,133.91,133.94,239
20111201|2011-08-22 02:30,22,133.83,133.83,133.6,133.62,596
20111201|2011-08-22 03:00,22,133.63,133.65,133.62,133.62,90
20111201|2011-08-22 03:30,22,133.66,133.69,133.6,133.62,422
20111201|2011-08-22 04:00,22,133.64,133.68,133.55,133.68,117
20111201|2011-08-22 04:30,22,133.72,133.72,133.72,133.72,5
20111201|2011-08-22 05:00,22,133.35,133.35,133.34,133.34,4
20111201|2011-08-22 05:30,22,133.42,133.42,133.42,133.42,1
20111201|2011-08-22 06:00,22,133.39,133.39,133.39,133.39,1
20111201|2011-08-22 06:30,22,133.34,133.36,133.31,133.36,212
20111201|2011-08-22 07:00,22,133.31,133.37,133.31,133.34,8
20111201|2011-08-22 08:30,22,133.29,133.34,133.29,133.34,101
20111201|2011-08-22 09:00,22,133.5,133.5,133.41,133.46,7
20111201|2011-08-22 09:30,22,133.47,133.65,133.47,133.62,5
20111201|2011-08-22 10:00,22,133.67,133.8,133.67,133.8,15
20111201|2011-08-22 10:30,22,133.84,133.89,133.83,133.83,5
20111201|2011-08-22 11:30,22,133.72,133.72,133.72,133.72,2
20111201|2011-08-22 12:30,22,133.8,133.8,133.8,133.8,1
20111201|2011-08-22 13:00,22,133.75,133.75,133.75,133.75,6
20111201|2011-08-22 14:30,22,133.76,133.81,133.76,133.81,2
20111201|2011-08-23 01:00,23,133.58,133.71,133.58,133.61,401
20111201|2011-08-23 01:30,23,133.77,133.77,133.7,133.7,181
20111201|2011-08-23 02:00,23,133.62,133.62,133.34,133.38,616
20111201|2011-08-23 02:30,23,133.34,133.34,133.31,133.33,68
20111201|2011-08-23 03:00,23,133.25,133.25,133.11,133.16,14
20111201|2011-08-23 03:30,23,133.22,133.29,133.22,133.23,108
20111201|2011-08-23 04:00,23,133.32,133.36,133.22,133.22,27
20111201|2011-08-23 04:30,23,133.16,133.23,133.16,133.23,2
20111201|2011-08-23 05:00,23,133.19,133.26,133.19,133.26,145
20111201|2011-08-23 05:30,23,133.31,133.36,133.31,133.36,22
20111201|2011-08-23 06:00,23,133.39,133.39,133.28,133.28,5
20111201|2011-08-23 06:30,23,133.34,133.5,133.34,133.48,16
20111201|2011-08-23 07:00,23,133.43,133.43,133.39,133.39,2
20111201|2011-08-23 07:30,23,133.48,133.6,133.48,133.55,135
20111201|2011-08-23 08:00,23,133.55,133.65,133.5,133.65,7
20111201|2011-08-23 08:30,23,133.7,133.85,133.7,133.85,622
20111201|2011-08-23 09:00,23,133.79,133.79,133.79,133.79,1
20111201|2011-08-23 10:30,23,133.59,133.61,133.59,133.59,3
20111201|2011-08-23 11:00,23,133.7,133.7,133.7,133.7,1
20111201|2011-08-23 11:30,23,133.69,133.69,133.64,133.64,3
20111201|2011-08-23 12:00,23,133.62,133.62,133.62,133.62,3
20111201|2011-08-23 14:00,23,133.54,133.54,133.54,133.54,1
20111201|2011-08-24 01:00,24,133.68,133.68,133.6,133.6,195
20111201|2011-08-24 01:30,24,133.62,133.65,133.5,133.51,1359
20111201|2011-08-24 02:00,24,133.63,133.63,133.59,133.59,3
20111201|2011-08-24 03:00,24,133.6,133.6,133.57,133.57,8
20111201|2011-08-24 03:30,24,133.57,133.57,133.55,133.55,771
20111201|2011-08-24 04:00,24,133.6,133.6,133.42,133.56,401
20111201|2011-08-24 04:30,24,133.41,133.41,133.38,133.38,12
20111201|2011-08-24 05:00,24,133.41,133.41,133.28,133.28,7
20111201|2011-08-24 05:30,24,133.23,133.28,133.23,133.27,71
20111201|2011-08-24 06:00,24,133.37,133.37,133.37,133.37,1
20111201|2011-08-24 06:30,24,133.37,133.37,133.35,133.35,3
20111201|2011-08-24 07:30,24,133.36,133.36,133.18,133.19,27
20111201|2011-08-24 08:00,24,133.23,133.28,133.23,133.28,9
20111201|2011-08-24 08:30,24,133.26,133.26,133.06,133.08,10
20111201|2011-08-24 09:00,24,133,133,132.88,132.92,59
20111201|2011-08-24 09:30,24,133,133.1,133,133.09,17
20111201|2011-08-24 10:00,24,133.09,133.09,133,133.01,5
20111201|2011-08-24 10:30,24,133.05,133.05,133.05,133.05,3
20111201|2011-08-24 11:00,24,133.1,133.1,133.1,133.1,24
20111201|2011-08-24 11:30,24,133,133,133,133,1
20111201|2011-08-24 12:00,24,133.07,133.07,133.07,133.07,1
20111201|2011-08-24 12:30,24,132.84,132.84,132.81,132.81,2
20111201|2011-08-24 13:00,24,132.82,132.84,132.82,132.84,2
20111201|2011-08-24 14:00,24,132.76,132.76,132.75,132.75,2
20111201|2011-08-24 14:30,24,132.8,132.8,132.74,132.75,15
20111201|2011-08-25 01:00,25,132.85,132.9,132.8,132.81,319
20111201|2011-08-25 01:30,25,132.75,132.76,132.65,132.68,294
20111201|2011-08-25 02:00,25,132.69,132.69,132.39,132.39,482
20111201|2011-08-25 02:30,25,132.37,132.5,132.35,132.49,380
20111201|2011-08-25 03:00,25,132.5,132.65,132.5,132.65,15
20111201|2011-08-25 03:30,25,132.65,132.65,132.55,132.55,64
20111201|2011-08-25 04:00,25,132.64,132.67,132.64,132.67,21
20111201|2011-08-25 04:30,25,132.74,132.79,132.74,132.78,5
20111201|2011-08-25 05:00,25,132.63,132.68,132.63,132.68,29
20111201|2011-08-25 05:30,25,132.66,132.66,132.61,132.61,38
20111201|2011-08-25 06:00,25,132.61,132.63,132.61,132.63,451
20111201|2011-08-25 06:30,25,132.57,132.64,132.57,132.64,200
20111201|2011-08-25 07:00,25,132.69,132.8,132.69,132.8,54
20111201|2011-08-25 07:30,25,132.88,132.9,132.78,132.78,142
20111201|2011-08-25 08:00,25,132.72,132.77,132.7,132.77,633
20111201|2011-08-25 08:30,25,132.67,133.1,132.67,133.09,12
20111201|2011-08-25 09:00,25,133.1,133.37,133.1,133.32,108
20111201|2011-08-25 09:30,25,133.29,133.43,133.24,133.24,125
20111201|2011-08-25 10:00,25,133.25,133.29,133.25,133.29,9
20111201|2011-08-25 11:30,25,133.45,133.45,133.45,133.45,1
20111201|2011-08-25 12:30,25,133.29,133.29,133.29,133.29,1
20111201|2011-08-25 14:30,25,133.25,133.29,133.25,133.29,2
20111201|2011-08-26 01:00,26,133.34,133.34,133.2,133.27,32
20111201|2011-08-26 01:30,26,133.15,133.3,133.15,133.25,3
20111201|2011-08-26 02:00,26,133.32,133.32,133.27,133.32,40
20111201|2011-08-26 02:30,26,133.37,133.37,133.24,133.32,22
20111201|2011-08-26 03:00,26,133.4,133.4,133.22,133.22,57
20111201|2011-08-26 03:30,26,133.23,133.24,133.23,133.24,2
20111201|2011-08-26 04:00,26,133.29,133.29,133.27,133.27,99
20111201|2011-08-26 04:30,26,133.17,133.23,133.17,133.23,4
20111201|2011-08-26 05:00,26,133.22,133.22,133.22,133.22,11
20111201|2011-08-26 05:30,26,133.4,133.43,133.4,133.43,5
20111201|2011-08-26 06:00,26,133.33,133.43,133.33,133.42,24
20111201|2011-08-26 06:30,26,133.5,133.7,133.5,133.7,28
20111201|2011-08-26 07:00,26,133.74,133.74,133.65,133.7,5
20111201|2011-08-26 07:30,26,133.71,133.92,133.66,133.9,60
20111201|2011-08-26 08:00,26,133.91,133.91,133.8,133.8,6
20111201|2011-08-26 08:30,26,133.81,133.86,133.8,133.86,379
20111201|2011-08-26 09:00,26,134,134.3,133.85,133.93,981
20111201|2011-08-26 09:30,26,133.99,133.99,133.68,133.68,288
20111201|2011-08-26 10:00,26,133.82,133.82,133.65,133.65,100
20111201|2011-08-26 10:30,26,133.65,133.65,133.6,133.6,4
20111201|2011-08-26 11:00,26,133.52,133.52,133.52,133.52,30
20111201|2011-08-26 11:30,26,133.62,133.62,133.62,133.62,1
20111201|2011-08-26 12:30,26,133.6,133.6,133.6,133.6,1
20111201|2011-08-26 13:30,26,133.63,133.63,133.63,133.63,1
20111201|2011-08-29 01:00,29,133.57,133.57,133.35,133.35,13
20111201|2011-08-29 01:30,29,133.3,133.3,133.26,133.26,4
20111201|2011-08-29 02:00,29,133.31,133.4,133.31,133.4,92
20111201|2011-08-29 02:30,29,133.44,133.44,133.34,133.34,12
20111201|2011-08-29 03:00,29,133.23,133.37,133.23,133.37,76
20111201|2011-08-29 03:30,29,133.34,133.4,133.32,133.4,3
20111201|2011-08-29 04:00,29,133.34,133.37,133.34,133.37,111
20111201|2011-08-29 04:30,29,133.4,133.47,133.4,133.47,2
20111201|2011-08-29 05:00,29,133.54,133.54,133.45,133.45,51
20111201|2011-08-29 05:30,29,133.5,133.52,133.49,133.49,12
20111201|2011-08-29 06:00,29,133.38,133.39,133.36,133.37,10
20111201|2011-08-29 06:30,29,133.4,133.4,133.39,133.39,31
20111201|2011-08-29 07:00,29,133.36,133.37,133.35,133.36,265
20111201|2011-08-29 07:30,29,133.35,133.35,133.16,133.23,17
20111201|2011-08-29 08:00,29,133.16,133.16,132.65,132.75,262
20111201|2011-08-29 08:30,29,132.74,132.75,132.58,132.75,157
20111201|2011-08-29 09:00,29,132.71,132.79,132.61,132.66,422
20111201|2011-08-29 09:30,29,132.72,132.88,132.72,132.88,9
20111201|2011-08-29 10:00,29,132.86,132.96,132.8,132.83,129
20111201|2011-08-29 10:30,29,132.77,132.81,132.76,132.81,10
20111201|2011-08-29 11:00,29,132.85,132.85,132.85,132.85,2
20111201|2011-08-29 11:30,29,132.9,132.9,132.9,132.9,1
20111201|2011-08-29 12:00,29,132.92,132.95,132.91,132.95,7
20111201|2011-08-29 13:00,29,132.98,132.98,132.96,132.96,2
20111201|2011-08-29 13:30,29,132.84,132.84,132.84,132.84,1
20111201|2011-08-29 14:30,29,132.82,132.82,132.82,132.82,1
20111201|2011-08-30 01:00,30,132.93,133.21,132.93,133.05,483
20111201|2011-08-30 01:30,30,133.03,133.13,132.81,132.81,58
20111201|2011-08-30 02:00,30,132.82,132.92,132.75,132.91,66
20111201|2011-08-30 02:30,30,132.99,133.09,132.99,133.09,246
20111201|2011-08-30 03:00,30,133.04,133.04,132.99,133.03,10
20111201|2011-08-30 03:30,30,133.05,133.22,133.05,133.21,152
20111201|2011-08-30 04:00,30,133.16,133.51,133.16,133.49,1024
20111201|2011-08-30 04:30,30,133.47,133.51,133.28,133.3,218
20111201|2011-08-30 05:00,30,133.4,133.47,133.35,133.36,519
20111201|2011-08-30 05:30,30,133.41,133.46,133.4,133.4,628
20111201|2011-08-30 06:00,30,133.4,133.51,133.33,133.45,304
20111201|2011-08-30 06:30,30,133.4,133.53,133.4,133.46,898
20111201|2011-08-30 07:00,30,133.49,133.66,133.49,133.66,111
20111201|2011-08-30 07:30,30,133.67,133.67,133.53,133.61,501
20111201|2011-08-30 08:00,30,133.61,133.62,133.57,133.57,390
20111201|2011-08-30 08:30,30,133.58,133.62,133.52,133.59,129
20111201|2011-08-30 09:00,30,133.65,134,133.65,133.78,172
20111201|2011-08-30 09:30,30,133.8,133.8,133.66,133.66,102
20111201|2011-08-30 10:00,30,133.64,133.7,133.62,133.62,82
20111201|2011-08-30 10:30,30,133.69,133.69,133.62,133.62,30
20111201|2011-08-30 11:00,30,133.65,133.71,133.64,133.64,47
20111201|2011-08-30 11:30,30,133.68,133.68,133.67,133.67,12
20111201|2011-08-30 12:00,30,133.66,133.67,133.66,133.67,8
20111201|2011-08-30 13:00,30,133.61,133.61,133.61,133.61,1
20111201|2011-08-30 13:30,30,133.57,133.57,133.57,133.57,6
20111201|2011-08-30 14:00,30,133.56,133.56,133.55,133.55,12
20111201|2011-08-30 14:30,30,133.52,133.53,133.51,133.53,7
20111201|2011-08-31 01:00,31,133.6,133.6,133.53,133.56,734
20111201|2011-08-31 01:30,31,133.56,133.56,133.44,133.51,119
20111201|2011-08-31 02:00,31,133.5,133.55,133.34,133.5,691
20111201|2011-08-31 02:30,31,133.49,133.49,133.28,133.32,405
20111201|2011-08-31 03:00,31,133.3,133.36,133.23,133.33,765
20111201|2011-08-31 03:30,31,133.33,133.38,133.25,133.32,554
20111201|2011-08-31 04:00,31,133.29,133.37,133.27,133.29,458
20111201|2011-08-31 04:30,31,133.31,133.46,133.29,133.45,138
20111201|2011-08-31 05:00,31,133.45,133.62,133.42,133.62,184
20111201|2011-08-31 05:30,31,133.62,133.67,133.52,133.54,325
20111201|2011-08-31 06:00,31,133.55,133.57,133.55,133.57,40
20111201|2011-08-31 06:30,31,133.57,133.57,133.5,133.52,55
20111201|2011-08-31 07:00,31,133.54,133.58,133.43,133.49,101
20111201|2011-08-31 07:30,31,133.49,133.69,133.49,133.65,577
20111201|2011-08-31 08:00,31,133.64,133.66,133.58,133.59,93
20111201|2011-08-31 08:30,31,133.58,133.59,133.17,133.28,883
20111201|2011-08-31 09:00,31,133.26,133.26,133.13,133.22,484
20111201|2011-08-31 09:30,31,133.17,133.28,133.09,133.28,524
20111201|2011-08-31 10:00,31,133.28,133.3,132.96,132.96,1326
20111201|2011-08-31 10:30,31,132.94,133,132.91,133,394
20111201|2011-08-31 11:00,31,132.99,132.99,132.86,132.88,77
20111201|2011-08-31 11:30,31,132.88,132.9,132.73,132.76,56
20111201|2011-08-31 12:00,31,132.75,132.78,132.75,132.78,26
20111201|2011-08-31 12:30,31,132.8,132.87,132.8,132.87,8
20111201|2011-08-31 13:00,31,132.91,132.92,132.85,132.85,4
20111201|2011-08-31 13:30,31,132.87,132.92,132.87,132.89,41
20111201|2011-08-31 14:00,31,132.9,132.9,132.81,132.81,15
20111201|2011-08-31 14:30,31,132.82,132.84,132.77,132.84,12
20111201|2011-09-01 01:00,1,132.64,132.82,132.64,132.81,2620
20111201|2011-09-01 01:30,1,132.79,132.82,132.7,132.74,736
20111201|2011-09-01 02:00,1,132.74,132.98,132.71,132.97,7750
20111201|2011-09-01 02:30,1,132.96,133.08,132.9,133.03,1730
20111201|2011-09-01 03:00,1,133.03,133.2,133.02,133.19,3920
20111201|2011-09-01 03:30,1,133.19,133.26,133.11,133.17,3482
20111201|2011-09-01 04:00,1,133.16,133.4,133.16,133.36,3774
20111201|2011-09-01 04:30,1,133.35,133.38,133.26,133.35,1812
20111201|2011-09-01 05:00,1,133.35,133.48,133.26,133.47,3100
20111201|2011-09-01 05:30,1,133.48,133.57,133.46,133.53,1860
20111201|2011-09-01 06:00,1,133.54,133.64,133.48,133.54,2964
20111201|2011-09-01 06:30,1,133.52,133.61,133.48,133.57,1062
20111201|2011-09-01 07:00,1,133.6,133.64,133.52,133.6,2252
20111201|2011-09-01 07:30,1,133.6,133.65,133.4,133.48,3454
20111201|2011-09-01 08:00,1,133.48,133.57,133.48,133.52,1230
20111201|2011-09-01 08:30,1,133.53,133.61,133.44,133.56,1442
20111201|2011-09-01 09:00,1,133.55,133.55,133.03,133.23,7999
20111201|2011-09-01 09:30,1,133.24,133.54,133.21,133.5,4459
20111201|2011-09-01 10:00,1,133.51,133.76,133.51,133.67,1583
20111201|2011-09-01 10:30,1,133.67,133.83,133.64,133.8,1590
20111201|2011-09-01 11:00,1,133.84,133.94,133.83,133.83,439
20111201|2011-09-01 11:30,1,133.84,133.84,133.78,133.84,52
20111201|2011-09-01 12:00,1,133.83,133.85,133.81,133.83,73
20111201|2011-09-01 12:30,1,133.82,133.86,133.82,133.85,82
20111201|2011-09-01 13:00,1,133.88,133.9,133.86,133.89,666
20111201|2011-09-01 13:30,1,133.89,133.92,133.87,133.92,187
20111201|2011-09-01 14:00,1,133.95,133.95,133.9,133.92,51
20111201|2011-09-01 14:30,1,133.95,133.98,133.93,133.93,64
20111201|2011-09-02 01:00,2,133.99,134.13,133.94,134.1,952
20111201|2011-09-02 01:30,2,134.08,134.13,134,134.05,815
20111201|2011-09-02 02:00,2,134.03,134.27,134.03,134.25,1207
20111201|2011-09-02 02:30,2,134.23,134.45,134.21,134.32,1862
20111201|2011-09-02 03:00,2,134.32,134.36,134.26,134.32,623
20111201|2011-09-02 03:30,2,134.3,134.32,134.16,134.21,1575
20111201|2011-09-02 04:00,2,134.21,134.31,134.15,134.25,1151
20111201|2011-09-02 04:30,2,134.24,134.31,134.23,134.29,649
20111201|2011-09-02 05:00,2,134.3,134.51,134.26,134.41,5204
20111201|2011-09-02 05:30,2,134.41,134.5,134.38,134.46,1026
20111201|2011-09-02 06:00,2,134.45,134.47,134.34,134.42,910
20111201|2011-09-02 06:30,2,134.41,134.48,134.38,134.48,993
20111201|2011-09-02 07:00,2,134.47,134.59,134.45,134.52,1970
20111201|2011-09-02 07:30,2,134.42,135.14,134.42,134.91,6071
20111201|2011-09-02 08:00,2,134.92,135.02,134.91,135.02,2161
20111201|2011-09-02 08:30,2,135.02,135.34,134.95,135.22,1942
20111201|2011-09-02 09:00,2,135.2,135.26,135.13,135.23,4437
20111201|2011-09-02 09:30,2,135.22,135.4,135.19,135.23,2056
20111201|2011-09-02 10:00,2,135.24,135.25,135.06,135.2,1515
20111201|2011-09-02 10:30,2,135.23,135.3,135.16,135.26,742
20111201|2011-09-02 11:00,2,135.28,135.29,135.17,135.22,323
20111201|2011-09-02 11:30,2,135.16,135.17,135.11,135.11,35
20111201|2011-09-02 12:00,2,135.1,135.15,135.1,135.15,162
20111201|2011-09-02 12:30,2,135.18,135.21,135.16,135.21,9
20111201|2011-09-02 13:00,2,135.23,135.3,135.23,135.3,98
20111201|2011-09-02 13:30,2,135.29,135.35,135.26,135.35,298
20111201|2011-09-02 14:00,2,135.33,135.35,135.3,135.3,97
20111201|2011-09-02 14:30,2,135.28,135.33,135.28,135.31,21
20111201|2011-09-05 01:00,5,135.48,135.63,135.35,135.63,4899
20111201|2011-09-05 01:30,5,135.61,135.74,135.55,135.73,3971
20111201|2011-09-05 02:00,5,135.72,135.97,135.67,135.83,8225
20111201|2011-09-05 02:30,5,135.82,135.86,135.7,135.8,3297
20111201|2011-09-05 03:00,5,135.79,136,135.76,135.96,5642
20111201|2011-09-05 03:30,5,135.95,136.18,135.88,136.15,4197
20111201|2011-09-05 04:00,5,136.14,136.14,136.02,136.07,3141
20111201|2011-09-05 04:30,5,136.08,136.18,136.05,136.14,4987
20111201|2011-09-05 05:00,5,136.14,136.35,136.13,136.25,4650
20111201|2011-09-05 05:30,5,136.24,136.42,136.21,136.39,7207
20111201|2011-09-05 06:00,5,136.38,136.47,136.29,136.43,7189
20111201|2011-09-05 06:30,5,136.41,136.54,136.38,136.44,2872
20111201|2011-09-05 07:00,5,136.44,136.45,136.28,136.31,1682
20111201|2011-09-05 07:30,5,136.34,136.51,136.32,136.42,3097
20111201|2011-09-05 08:00,5,136.41,136.49,136.24,136.45,4401
20111201|2011-09-05 08:30,5,136.46,136.81,136.45,136.75,6362
20111201|2011-09-05 09:00,5,136.75,136.84,136.64,136.8,3603
20111201|2011-09-05 09:30,5,136.8,136.87,136.68,136.71,3974
20111201|2011-09-05 10:00,5,136.72,136.79,136.69,136.77,4261
20111201|2011-09-05 10:30,5,136.77,137.04,136.76,137,3139
20111201|2011-09-05 11:00,5,136.98,137.08,136.95,137.07,1029
20111201|2011-09-05 11:30,5,137.06,137.09,136.97,136.98,444
20111201|2011-09-05 12:00,5,136.96,137.05,136.96,137.03,169
20111201|2011-09-05 12:30,5,137.04,137.15,137.03,137.12,290
20111201|2011-09-05 13:00,5,137.12,137.15,137.11,137.14,160
20111201|2011-09-05 13:30,5,137.14,137.15,137.11,137.11,109
20111201|2011-09-05 14:00,5,137.11,137.14,137.1,137.12,22
20111201|2011-09-05 14:30,5,137.13,137.15,137.11,137.15,137
20111201|2011-09-05 15:00,5,137.15,137.15,137.15,137.15,8
20111201|2011-09-06 01:00,6,136.98,137.13,136.88,137.13,7358
20111201|2011-09-06 01:30,6,137.13,137.14,136.78,136.82,5608
20111201|2011-09-06 02:00,6,136.82,136.82,136.61,136.74,18496
20111201|2011-09-06 02:30,6,136.74,136.75,136.54,136.6,14553
20111201|2011-09-06 03:00,6,136.6,136.78,136.24,136.74,30020
20111201|2011-09-06 03:30,6,136.74,136.74,136.23,136.24,10990
20111201|2011-09-06 04:00,6,136.24,136.33,136.07,136.09,14429
20111201|2011-09-06 04:30,6,136.1,136.49,136.07,136.42,20098
20111201|2011-09-06 05:00,6,136.43,136.55,136.28,136.34,9219
20111201|2011-09-06 05:30,6,136.34,136.4,136.22,136.26,4954
20111201|2011-09-06 06:00,6,136.26,136.5,136.23,136.45,10826
20111201|2011-09-06 06:30,6,136.45,136.74,136.42,136.73,8283
20111201|2011-09-06 07:00,6,136.74,137.09,136.65,137.06,14658
20111201|2011-09-06 07:30,6,137.06,137.27,136.97,137.16,18754
20111201|2011-09-06 08:00,6,137.15,137.2,137.02,137.11,12821
20111201|2011-09-06 08:30,6,137.1,137.11,136.94,137.07,13948
20111201|2011-09-06 09:00,6,137.07,137.16,136.92,136.97,16757
20111201|2011-09-06 09:30,6,136.98,137.11,136.93,137.04,8804
20111201|2011-09-06 10:00,6,137.02,137.08,136.96,137.02,9646
20111201|2011-09-06 10:30,6,137.01,137.03,136.93,136.98,4778
20111201|2011-09-06 11:00,6,136.98,136.98,136.85,136.85,3711
20111201|2011-09-06 11:30,6,136.86,137.02,136.86,136.97,3050
20111201|2011-09-06 12:00,6,136.97,137,136.85,136.86,1379
20111201|2011-09-06 12:30,6,136.88,136.88,136.78,136.79,828
20111201|2011-09-06 13:00,6,136.8,136.82,136.71,136.72,437
20111201|2011-09-06 13:30,6,136.71,136.71,136.59,136.62,1456
20111201|2011-09-06 14:00,6,136.63,136.7,136.62,136.68,353
20111201|2011-09-06 14:30,6,136.68,136.7,136.61,136.65,499
20111201|2011-09-06 15:00,6,136.61,136.61,136.61,136.61,8
20111201|2011-09-07 01:00,7,136.35,136.46,136.13,136.13,20225
20111201|2011-09-07 01:30,7,136.13,136.4,136.08,136.25,16953
20111201|2011-09-07 02:00,7,136.25,136.51,136.15,136.38,38520
20111201|2011-09-07 02:30,7,136.39,136.46,136.33,136.36,25662
20111201|2011-09-07 03:00,7,136.35,136.36,135.89,136.23,75186
20111201|2011-09-07 03:30,7,136.22,136.34,136.08,136.26,32861
20111201|2011-09-07 04:00,7,136.26,136.45,136.15,136.36,24203
20111201|2011-09-07 04:30,7,136.37,136.56,136.34,136.43,35909
20111201|2011-09-07 05:00,7,136.43,136.5,136.3,136.38,29966
20111201|2011-09-07 05:30,7,136.38,136.43,136.28,136.33,17393
20111201|2011-09-07 06:00,7,136.33,136.38,136.26,136.28,14009
20111201|2011-09-07 06:30,7,136.27,136.44,136.22,136.39,17088
20111201|2011-09-07 07:00,7,136.39,136.63,136.37,136.52,35229
20111201|2011-09-07 07:30,7,136.52,136.58,136.36,136.37,26590
20111201|2011-09-07 08:00,7,136.36,136.44,136.23,136.32,34002
20111201|2011-09-07 08:30,7,136.31,136.37,136.05,136.09,42753
20111201|2011-09-07 09:00,7,136.09,136.17,136.04,136.14,38504
20111201|2011-09-07 09:30,7,136.14,136.33,136.1,136.23,34111
20111201|2011-09-07 10:00,7,136.24,136.3,136.12,136.28,39223
20111201|2011-09-07 10:30,7,136.28,136.48,136.25,136.31,24664
20111201|2011-09-07 11:00,7,136.3,136.42,136.3,136.36,9477
20111201|2011-09-07 11:30,7,136.36,136.39,136.34,136.36,4681
20111201|2011-09-07 12:00,7,136.35,136.37,136.31,136.31,3019
20111201|2011-09-07 12:30,7,136.3,136.4,136.27,136.38,2453
20111201|2011-09-07 13:00,7,136.38,136.4,136.26,136.26,1340
20111201|2011-09-07 13:30,7,136.26,136.27,136.2,136.22,933
20111201|2011-09-07 14:00,7,136.22,136.26,136.21,136.21,685
20111201|2011-09-07 14:30,7,136.2,136.37,136.19,136.36,1514
20111201|2011-09-07 15:00,7,136.34,136.34,136.34,136.34,9
20111201|2011-09-08 01:00,8,136.43,136.54,136.33,136.44,11552
20111201|2011-09-08 01:30,8,136.44,136.55,136.35,136.37,11942
20111201|2011-09-08 02:00,8,136.36,136.38,136.18,136.34,34060
20111201|2011-09-08 02:30,8,136.34,136.5,136.32,136.4,23944
20111201|2011-09-08 03:00,8,136.4,136.51,136.36,136.4,25215
20111201|2011-09-08 03:30,8,136.39,136.42,136.29,136.36,24820
20111201|2011-09-08 04:00,8,136.35,136.51,136.32,136.41,20376
20111201|2011-09-08 04:30,8,136.42,136.5,136.4,136.43,14804
20111201|2011-09-08 05:00,8,136.43,136.57,136.41,136.56,16434
20111201|2011-09-08 05:30,8,136.57,136.73,136.52,136.65,39912
20111201|2011-09-08 06:00,8,136.65,136.73,136.52,136.72,25404
20111201|2011-09-08 06:30,8,136.72,136.94,136.64,136.9,41484
20111201|2011-09-08 07:00,8,136.9,136.99,136.89,136.98,33496
20111201|2011-09-08 07:30,8,136.97,137.27,136.75,137,100058
20111201|2011-09-08 08:00,8,137.01,137.06,136.83,136.97,55874
20111201|2011-09-08 08:30,8,136.97,136.98,136.69,136.92,53413
20111201|2011-09-08 09:00,8,136.92,136.98,136.48,136.56,67981
20111201|2011-09-08 09:30,8,136.55,136.56,136.35,136.47,63786
20111201|2011-09-08 10:00,8,136.48,136.66,136.29,136.65,54778
20111201|2011-09-08 10:30,8,136.64,136.82,136.59,136.74,28602
20111201|2011-09-08 11:00,8,136.75,136.79,136.67,136.73,8363
20111201|2011-09-08 11:30,8,136.73,136.77,136.62,136.66,4875
20111201|2011-09-08 12:00,8,136.65,136.68,136.55,136.62,1714
20111201|2011-09-08 12:30,8,136.59,136.79,136.56,136.71,1898
20111201|2011-09-08 13:00,8,136.71,136.76,136.7,136.76,1143
20111201|2011-09-08 13:30,8,136.75,136.77,136.71,136.76,568
20111201|2011-09-08 14:00,8,136.76,136.82,136.75,136.77,992
20111201|2011-09-08 14:30,8,136.78,136.83,136.77,136.79,1132
20111201|2011-09-08 15:00,8,136.77,136.77,136.77,136.77,95
20111201|2011-09-09 01:00,9,136.7,136.9,136.67,136.77,10111
20111201|2011-09-09 01:30,9,136.78,136.89,136.65,136.77,13323
20111201|2011-09-09 02:00,9,136.77,136.94,136.56,136.93,35366
20111201|2011-09-09 02:30,9,136.94,137.04,136.88,136.95,35956
20111201|2011-09-09 03:00,9,136.96,137.44,136.95,137.32,65762
20111201|2011-09-09 03:30,9,137.33,137.36,137.21,137.28,30773
20111201|2011-09-09 04:00,9,137.27,137.36,137.21,137.28,31902
20111201|2011-09-09 04:30,9,137.28,137.45,137.24,137.39,34869
20111201|2011-09-09 05:00,9,137.39,137.39,137.12,137.17,27080
20111201|2011-09-09 05:30,9,137.17,137.38,137.13,137.28,30374
20111201|2011-09-09 06:00,9,137.29,137.36,137.06,137.14,37938
20111201|2011-09-09 06:30,9,137.14,137.17,137.09,137.14,17165
20111201|2011-09-09 07:00,9,137.14,137.25,136.9,136.92,37425
20111201|2011-09-09 07:30,9,136.93,137.3,136.92,137.28,40896
20111201|2011-09-09 08:00,9,137.29,137.54,137.18,137.48,78488
20111201|2011-09-09 08:30,9,137.49,137.75,137.37,137.7,76627
20111201|2011-09-09 09:00,9,137.7,137.71,137.4,137.45,48614
20111201|2011-09-09 09:30,9,137.45,137.62,137.3,137.58,42478
20111201|2011-09-09 10:00,9,137.57,137.9,137.51,137.8,46047
20111201|2011-09-09 10:30,9,137.81,137.94,137.75,137.85,18567
20111201|2011-09-09 11:00,9,137.85,138.2,137.84,138.16,21243
20111201|2011-09-09 11:30,9,138.15,138.23,137.97,137.98,9922
20111201|2011-09-09 12:00,9,137.98,138.07,137.89,138.01,2800
20111201|2011-09-09 12:30,9,138.02,138.04,137.94,137.97,1203
20111201|2011-09-09 13:00,9,137.97,137.97,137.89,137.91,767
20111201|2011-09-09 13:30,9,137.91,137.93,137.87,137.9,479
20111201|2011-09-09 14:00,9,137.9,137.92,137.86,137.92,358
20111201|2011-09-09 14:30,9,137.92,137.92,137.85,137.88,744
20111201|2011-09-09 15:00,9,137.87,137.87,137.87,137.87,7
20111201|2011-09-12 01:00,12,138.05,138.32,137.95,138.23,28477
20111201|2011-09-12 01:30,12,138.23,138.41,138.15,138.36,21358
20111201|2011-09-12 02:00,12,138.36,138.56,138.23,138.48,59286
20111201|2011-09-12 02:30,12,138.48,138.53,138.31,138.39,39497
20111201|2011-09-12 03:00,12,138.39,138.52,138.22,138.27,38470
20111201|2011-09-12 03:30,12,138.27,138.57,138.16,138.5,43222
20111201|2011-09-12 04:00,12,138.5,138.53,138.38,138.44,28247
20111201|2011-09-12 04:30,12,138.43,138.49,138.16,138.32,42866
20111201|2011-09-12 05:00,12,138.31,138.39,138.25,138.29,24613
20111201|2011-09-12 05:30,12,138.29,138.45,138.28,138.41,17212
20111201|2011-09-12 06:00,12,138.41,138.44,138.28,138.37,18110
20111201|2011-09-12 06:30,12,138.37,138.61,138.28,138.5,44952
20111201|2011-09-12 07:00,12,138.49,138.53,138.38,138.49,30954
20111201|2011-09-12 07:30,12,138.49,138.55,138.37,138.41,31506
20111201|2011-09-12 08:00,12,138.41,138.58,138.26,138.49,45201
20111201|2011-09-12 08:30,12,138.49,138.54,138.28,138.34,45377
20111201|2011-09-12 09:00,12,138.35,138.43,138.27,138.39,36253
20111201|2011-09-12 09:30,12,138.39,138.44,138.27,138.41,40150
20111201|2011-09-12 10:00,12,138.4,138.42,138.08,138.13,57421
20111201|2011-09-12 10:30,12,138.14,138.23,138.02,138.19,26345
20111201|2011-09-12 11:00,12,138.18,138.29,138.15,138.22,10238
20111201|2011-09-12 11:30,12,138.22,138.31,138.18,138.2,7585
20111201|2011-09-12 12:00,12,138.21,138.28,138.17,138.27,2097
20111201|2011-09-12 12:30,12,138.27,138.36,138.26,138.29,1957
20111201|2011-09-12 13:00,12,138.31,138.36,138.25,138.26,1753
20111201|2011-09-12 13:30,12,138.26,138.28,138.12,138.26,2009
20111201|2011-09-12 14:00,12,138.27,138.35,138.25,138.27,750
20111201|2011-09-12 14:30,12,138.27,138.29,138.11,138.14,1176
20111201|2011-09-12 15:00,12,138.17,138.17,138.17,138.17,77
20111201|2011-09-13 01:00,13,138.1,138.13,137.84,137.92,30062
20111201|2011-09-13 01:30,13,137.92,137.93,137.77,137.79,27411
20111201|2011-09-13 02:00,13,137.79,137.99,137.68,137.92,55300
20111201|2011-09-13 02:30,13,137.92,138.4,137.9,138.37,80003
20111201|2011-09-13 03:00,13,138.38,138.91,138.31,138.71,103982
20111201|2011-09-13 03:30,13,138.71,138.78,138.51,138.53,37868
20111201|2011-09-13 04:00,13,138.53,138.68,138.24,138.57,81943
20111201|2011-09-13 04:30,13,138.56,138.58,138.35,138.4,36771
20111201|2011-09-13 05:00,13,138.4,138.5,138.36,138.36,28295
20111201|2011-09-13 05:30,13,138.36,138.38,138.06,138.18,40379
20111201|2011-09-13 06:00,13,138.17,138.21,137.83,137.87,53239
20111201|2011-09-13 06:30,13,137.87,138.22,137.55,137.87,87484
20111201|2011-09-13 07:00,13,137.86,138.13,137.81,137.99,45240
20111201|2011-09-13 07:30,13,137.99,138.09,137.86,138.04,35439
20111201|2011-09-13 08:00,13,138.04,138.07,137.87,137.91,29920
20111201|2011-09-13 08:30,13,137.9,137.94,137.62,137.63,48557
20111201|2011-09-13 09:00,13,137.64,137.88,137.61,137.83,45024
20111201|2011-09-13 09:30,13,137.83,137.92,137.66,137.87,53927
20111201|2011-09-13 10:00,13,137.88,137.9,137.7,137.74,30649
20111201|2011-09-13 10:30,13,137.74,137.79,137.6,137.64,21972
20111201|2011-09-13 11:00,13,137.64,137.69,137.57,137.65,9920
20111201|2011-09-13 11:30,13,137.65,137.7,137.58,137.64,7727
20111201|2011-09-13 12:00,13,137.64,137.64,137.47,137.49,5406
20111201|2011-09-13 12:30,13,137.49,137.54,137.47,137.5,1079
20111201|2011-09-13 13:00,13,137.51,137.55,137.46,137.54,1014
20111201|2011-09-13 13:30,13,137.53,137.65,137.51,137.61,445
20111201|2011-09-13 14:00,13,137.63,137.72,137.6,137.65,677
20111201|2011-09-13 14:30,13,137.65,137.73,137.63,137.71,633
20111201|2011-09-13 15:00,13,137.58,137.58,137.58,137.58,159
20111201|2011-09-14 01:00,14,137.99,138.26,137.94,138.06,29659
20111201|2011-09-14 01:30,14,138.06,138.13,137.88,137.92,24120
20111201|2011-09-14 02:00,14,137.92,138.11,137.81,137.94,60094
20111201|2011-09-14 02:30,14,137.94,137.95,137.51,137.75,83082
20111201|2011-09-14 03:00,14,137.75,137.84,137.61,137.73,42275
20111201|2011-09-14 03:30,14,137.72,137.79,137.55,137.57,33377
20111201|2011-09-14 04:00,14,137.57,137.75,137.56,137.74,34768
20111201|2011-09-14 04:30,14,137.74,137.74,137.32,137.43,49483
20111201|2011-09-14 05:00,14,137.44,137.52,137.34,137.41,33486
20111201|2011-09-14 05:30,14,137.41,137.42,136.98,137.12,71162
20111201|2011-09-14 06:00,14,137.12,137.24,137.05,137.18,39349
20111201|2011-09-14 06:30,14,137.18,137.19,136.91,136.95,33239
20111201|2011-09-14 07:00,14,136.94,137.12,136.92,137.03,33962
20111201|2011-09-14 07:30,14,137.02,137.22,136.89,137.01,64509
20111201|2011-09-14 08:00,14,137.01,137.17,136.92,137.02,49876
20111201|2011-09-14 08:30,14,137.02,137.22,136.92,137.05,79402
20111201|2011-09-14 09:00,14,137.05,137.46,136.81,137,159209
20111201|2011-09-14 09:30,14,137,137.11,136.84,136.91,58169
20111201|2011-09-14 10:00,14,136.92,136.95,136.7,136.75,40203
20111201|2011-09-14 10:30,14,136.75,136.79,136.61,136.63,24220
20111201|2011-09-14 11:00,14,136.63,136.71,136.56,136.59,12369
20111201|2011-09-14 11:30,14,136.59,136.63,136.53,136.59,7629
20111201|2011-09-14 12:00,14,136.58,136.99,136.58,136.72,8448
20111201|2011-09-14 12:30,14,136.72,136.78,136.66,136.78,3718
20111201|2011-09-14 13:00,14,136.77,136.77,136.58,136.64,1811
20111201|2011-09-14 13:30,14,136.64,136.71,136.62,136.68,556
20111201|2011-09-14 14:00,14,136.67,136.7,136.65,136.66,584
20111201|2011-09-14 14:30,14,136.66,136.81,136.59,136.79,1033
20111201|2011-09-14 15:00,14,136.79,136.79,136.79,136.79,27
20111201|2011-09-15 01:00,15,136.81,136.86,136.54,136.58,23702
20111201|2011-09-15 01:30,15,136.57,136.85,136.56,136.73,33983
20111201|2011-09-15 02:00,15,136.73,136.94,136.56,136.76,51027
20111201|2011-09-15 02:30,15,136.75,136.83,136.6,136.64,34064
20111201|2011-09-15 03:00,15,136.63,136.81,136.63,136.67,24161
20111201|2011-09-15 03:30,15,136.66,136.67,136.34,136.4,77075
20111201|2011-09-15 04:00,15,136.39,136.44,136.27,136.31,53189
20111201|2011-09-15 04:30,15,136.31,136.32,136.03,136.05,82961
20111201|2011-09-15 05:00,15,136.05,136.17,135.99,136.1,45691
20111201|2011-09-15 05:30,15,136.1,136.27,136.09,136.15,30918
20111201|2011-09-15 06:00,15,136.15,136.21,135.96,136.1,48712
20111201|2011-09-15 06:30,15,136.09,136.14,136,136.09,26826
20111201|2011-09-15 07:00,15,136.09,136.17,136.04,136.1,19935
20111201|2011-09-15 07:30,15,136.1,136.27,135.52,135.74,112108
20111201|2011-09-15 08:00,15,135.74,135.74,135.12,135.46,133466
20111201|2011-09-15 08:30,15,135.46,135.68,135.42,135.53,61218
20111201|2011-09-15 09:00,15,135.53,135.96,135.49,135.91,69440
20111201|2011-09-15 09:30,15,135.92,136.14,135.79,136,51870
20111201|2011-09-15 10:00,15,136,136.08,135.87,135.97,31237
20111201|2011-09-15 10:30,15,135.96,136.06,135.94,136.02,16246
20111201|2011-09-15 11:00,15,136.02,136.16,136.01,136.09,10475
20111201|2011-09-15 11:30,15,136.09,136.1,136.01,136.04,5489
20111201|2011-09-15 12:00,15,136.04,136.06,136.01,136.06,1563
20111201|2011-09-15 12:30,15,136.06,136.08,136.01,136.03,773
20111201|2011-09-15 13:00,15,136.03,136.09,136,136.06,1049
20111201|2011-09-15 13:30,15,136.06,136.11,136.02,136.09,871
20111201|2011-09-15 14:00,15,136.1,136.21,136.06,136.21,1289
20111201|2011-09-15 14:30,15,136.22,136.23,136.13,136.16,711
20111201|2011-09-15 15:00,15,136.12,136.12,136.12,136.12,75
20111201|2011-09-16 01:00,16,136.13,136.13,135.88,135.96,16225
20111201|2011-09-16 01:30,16,135.98,136.28,135.9,136.04,24633
20111201|2011-09-16 02:00,16,136.04,136.43,136,136.39,46512
20111201|2011-09-16 02:30,16,136.38,136.42,136.13,136.2,36126
20111201|2011-09-16 03:00,16,136.2,136.39,136.19,136.36,25855
20111201|2011-09-16 03:30,16,136.35,136.44,136.16,136.2,39143
20111201|2011-09-16 04:00,16,136.2,136.22,135.96,136.13,37256
20111201|2011-09-16 04:30,16,136.13,136.18,135.69,135.94,57457
20111201|2011-09-16 05:00,16,135.94,136.07,135.86,136.02,42556
20111201|2011-09-16 05:30,16,136.02,136.08,135.85,136.01,26830
20111201|2011-09-16 06:00,16,136,136.07,135.89,136.05,24294
20111201|2011-09-16 06:30,16,136.05,136.34,135.98,136.21,41912
20111201|2011-09-16 07:00,16,136.2,136.52,136.2,136.38,58163
20111201|2011-09-16 07:30,16,136.37,136.41,136.06,136.11,40773
20111201|2011-09-16 08:00,16,136.11,136.16,135.89,136.01,45598
20111201|2011-09-16 08:30,16,136,136.24,135.98,136.14,35813
20111201|2011-09-16 09:00,16,136.14,136.41,136.08,136.36,45431
20111201|2011-09-16 09:30,16,136.36,136.78,136.33,136.58,88196
20111201|2011-09-16 10:00,16,136.58,136.8,136.57,136.79,37494
20111201|2011-09-16 10:30,16,136.79,136.83,136.66,136.72,22781
20111201|2011-09-16 11:00,16,136.71,136.81,136.71,136.75,8041
20111201|2011-09-16 11:30,16,136.75,136.76,136.65,136.76,4199
20111201|2011-09-16 12:00,16,136.75,136.77,136.71,136.74,765
20111201|2011-09-16 12:30,16,136.75,136.79,136.72,136.76,765
20111201|2011-09-16 13:00,16,136.75,136.81,136.72,136.81,1043
20111201|2011-09-16 13:30,16,136.8,136.81,136.72,136.72,701
20111201|2011-09-16 14:00,16,136.74,136.75,136.72,136.74,183
20111201|2011-09-16 14:30,16,136.73,136.77,136.72,136.76,990
20111201|2011-09-16 15:00,16,136.75,136.75,136.75,136.75,8
20111201|2011-09-19 01:00,19,137.16,137.53,137.16,137.46,29673
20111201|2011-09-19 01:30,19,137.45,137.47,137.26,137.31,11988
20111201|2011-09-19 02:00,19,137.3,137.38,137.05,137.19,33325
20111201|2011-09-19 02:30,19,137.18,137.45,137.09,137.45,27721
20111201|2011-09-19 03:00,19,137.44,137.49,137.26,137.34,24344
20111201|2011-09-19 03:30,19,137.35,137.49,137.31,137.43,22074
20111201|2011-09-19 04:00,19,137.43,137.64,137.38,137.51,43803
20111201|2011-09-19 04:30,19,137.51,137.57,137.39,137.49,27560
20111201|2011-09-19 05:00,19,137.49,137.53,137.41,137.46,17621
20111201|2011-09-19 05:30,19,137.46,137.53,137.33,137.39,16627
20111201|2011-09-19 06:00,19,137.4,137.46,137.31,137.34,15976
20111201|2011-09-19 06:30,19,137.33,137.42,137.3,137.38,11221
20111201|2011-09-19 07:00,19,137.38,137.64,137.37,137.56,25163
20111201|2011-09-19 07:30,19,137.55,137.63,137.41,137.52,32063
20111201|2011-09-19 08:00,19,137.52,137.62,137.49,137.56,30534
20111201|2011-09-19 08:30,19,137.57,137.73,137.55,137.66,49921
20111201|2011-09-19 09:00,19,137.67,137.69,137.47,137.48,29794
20111201|2011-09-19 09:30,19,137.49,137.5,137.37,137.49,38241
20111201|2011-09-19 10:00,19,137.49,137.51,137.38,137.43,24961
20111201|2011-09-19 10:30,19,137.44,137.45,137.38,137.39,14918
20111201|2011-09-19 11:00,19,137.39,137.44,137.35,137.41,10197
20111201|2011-09-19 11:30,19,137.41,137.52,137.41,137.46,4819
20111201|2011-09-19 12:00,19,137.46,137.56,137.44,137.55,2272
20111201|2011-09-19 12:30,19,137.55,137.6,137.51,137.52,1163
20111201|2011-09-19 13:00,19,137.51,137.54,137.46,137.5,565
20111201|2011-09-19 13:30,19,137.49,137.54,137.47,137.52,571
20111201|2011-09-19 14:00,19,137.53,137.56,137.45,137.48,1814
20111201|2011-09-19 14:30,19,137.48,137.51,137.44,137.48,1721
20111201|2011-09-19 15:00,19,137.52,137.52,137.52,137.52,72
20111201|2011-09-20 01:00,20,137.77,138.03,137.76,137.98,27215
20111201|2011-09-20 01:30,20,137.97,138.14,137.89,138.06,27011
20111201|2011-09-20 02:00,20,138.06,138.09,137.66,137.7,54387
20111201|2011-09-20 02:30,20,137.7,137.85,137.68,137.74,36498
20111201|2011-09-20 03:00,20,137.73,137.79,137.58,137.63,42906
20111201|2011-09-20 03:30,20,137.63,137.8,137.57,137.74,37838
20111201|2011-09-20 04:00,20,137.73,137.83,137.62,137.75,38219
20111201|2011-09-20 04:30,20,137.74,137.75,137.42,137.46,54098
20111201|2011-09-20 05:00,20,137.45,137.46,137.27,137.35,44708
20111201|2011-09-20 05:30,20,137.35,137.47,137.31,137.45,22910
20111201|2011-09-20 06:00,20,137.45,137.53,137.36,137.42,17783
20111201|2011-09-20 06:30,20,137.42,137.46,137.21,137.3,26372
20111201|2011-09-20 07:00,20,137.3,137.36,137.25,137.34,19073
20111201|2011-09-20 07:30,20,137.34,137.45,137.2,137.35,51307
20111201|2011-09-20 08:00,20,137.34,137.69,137.33,137.64,57260
20111201|2011-09-20 08:30,20,137.64,137.85,137.61,137.68,62515
20111201|2011-09-20 09:00,20,137.68,137.7,137.35,137.42,51359
20111201|2011-09-20 09:30,20,137.42,137.55,137.39,137.44,30351
20111201|2011-09-20 10:00,20,137.44,137.55,137.41,137.54,25338
20111201|2011-09-20 10:30,20,137.54,137.57,137.48,137.52,14093
20111201|2011-09-20 11:00,20,137.52,137.57,137.5,137.55,5440
20111201|2011-09-20 11:30,20,137.54,137.57,137.52,137.53,3382
20111201|2011-09-20 12:00,20,137.53,137.54,137.48,137.5,1326
20111201|2011-09-20 12:30,20,137.5,137.57,137.5,137.55,840
20111201|2011-09-20 13:00,20,137.55,137.64,137.55,137.62,1091
20111201|2011-09-20 13:30,20,137.61,137.64,137.59,137.59,549
20111201|2011-09-20 14:00,20,137.59,137.65,137.58,137.63,370
20111201|2011-09-20 14:30,20,137.63,137.72,137.63,137.71,577
20111201|2011-09-20 15:00,20,137.74,137.74,137.74,137.74,172
20111201|2011-09-21 01:00,21,137.55,137.6,137.41,137.44,13749
20111201|2011-09-21 01:30,21,137.44,137.53,137.17,137.21,24404
20111201|2011-09-21 02:00,21,137.22,137.45,137.22,137.37,40680
20111201|2011-09-21 02:30,21,137.36,137.42,137.28,137.33,25291
20111201|2011-09-21 03:00,21,137.33,137.59,137.32,137.49,35358
20111201|2011-09-21 03:30,21,137.5,137.65,137.3,137.31,66200
20111201|2011-09-21 04:00,21,137.31,137.44,137.26,137.35,49226
20111201|2011-09-21 04:30,21,137.34,137.43,137.17,137.41,37046
20111201|2011-09-21 05:00,21,137.42,137.59,137.39,137.52,32544
20111201|2011-09-21 05:30,21,137.52,137.55,137.43,137.49,22037
20111201|2011-09-21 06:00,21,137.49,137.66,137.46,137.6,29487
20111201|2011-09-21 06:30,21,137.6,137.74,137.58,137.72,24056
20111201|2011-09-21 07:00,21,137.72,137.8,137.61,137.65,34522
20111201|2011-09-21 07:30,21,137.65,137.69,137.51,137.56,33917
20111201|2011-09-21 08:00,21,137.55,137.68,137.4,137.67,47313
20111201|2011-09-21 08:30,21,137.67,137.71,137.55,137.62,36203
20111201|2011-09-21 09:00,21,137.6,137.79,137.54,137.69,34463
20111201|2011-09-21 09:30,21,137.68,137.91,137.67,137.81,47321
20111201|2011-09-21 10:00,21,137.82,137.88,137.73,137.78,30216
20111201|2011-09-21 10:30,21,137.78,137.84,137.75,137.77,14496
20111201|2011-09-21 11:00,21,137.76,137.87,137.75,137.86,8596
20111201|2011-09-21 11:30,21,137.87,137.87,137.75,137.78,7137
20111201|2011-09-21 12:00,21,137.79,137.83,137.68,137.74,3882
20111201|2011-09-21 12:30,21,137.73,137.75,137.62,137.65,2207
20111201|2011-09-21 13:00,21,137.64,137.92,137.62,137.75,3645
20111201|2011-09-21 13:30,21,137.74,137.91,137.64,137.85,7486
20111201|2011-09-21 14:00,21,137.85,137.87,137.77,137.84,2747
20111201|2011-09-21 14:30,21,137.83,137.94,137.77,137.94,2547
20111201|2011-09-21 15:00,21,137.94,137.94,137.94,137.94,232
20111201|2011-09-22 01:00,22,138.25,138.63,138.23,138.57,49667
20111201|2011-09-22 01:30,22,138.57,138.6,138.34,138.44,26097
20111201|2011-09-22 02:00,22,138.44,138.59,138.22,138.33,53642
20111201|2011-09-22 02:30,22,138.33,138.69,138.26,138.65,61150
20111201|2011-09-22 03:00,22,138.65,138.75,138.53,138.64,52434
20111201|2011-09-22 03:30,22,138.64,138.77,138.57,138.64,47319
20111201|2011-09-22 04:00,22,138.65,138.83,138.61,138.79,43139
20111201|2011-09-22 04:30,22,138.78,138.79,138.52,138.55,38104
20111201|2011-09-22 05:00,22,138.55,138.69,138.52,138.61,22584
20111201|2011-09-22 05:30,22,138.62,138.77,138.61,138.74,28471
20111201|2011-09-22 06:00,22,138.73,139.07,138.71,138.94,55787
20111201|2011-09-22 06:30,22,138.93,138.98,138.79,138.8,45108
20111201|2011-09-22 07:00,22,138.81,138.93,138.77,138.83,43400
20111201|2011-09-22 07:30,22,138.83,139.02,138.74,138.97,60949
20111201|2011-09-22 08:00,22,138.97,139.03,138.67,138.74,55045
20111201|2011-09-22 08:30,22,138.74,138.81,138.52,138.68,60348
20111201|2011-09-22 09:00,22,138.68,138.7,138.36,138.55,65629
20111201|2011-09-22 09:30,22,138.54,138.57,138.34,138.43,40403
20111201|2011-09-22 10:00,22,138.42,138.62,138.4,138.57,36897
20111201|2011-09-22 10:30,22,138.58,138.78,138.54,138.77,27463
20111201|2011-09-22 11:00,22,138.77,138.88,138.71,138.73,14082
20111201|2011-09-22 11:30,22,138.73,138.75,138.62,138.65,6579
20111201|2011-09-22 12:00,22,138.65,138.72,138.61,138.67,3047
20111201|2011-09-22 12:30,22,138.67,138.88,138.65,138.87,1278
20111201|2011-09-22 13:00,22,138.87,138.92,138.6,138.65,2148
20111201|2011-09-22 13:30,22,138.65,138.76,138.62,138.64,2781
20111201|2011-09-22 14:00,22,138.65,138.78,138.63,138.77,759
20111201|2011-09-22 14:30,22,138.77,138.8,138.57,138.61,2943
20111201|2011-09-22 15:00,22,138.74,138.74,138.74,138.74,157
20111201|2011-09-23 01:00,23,138.77,138.77,138.55,138.57,14985
20111201|2011-09-23 01:30,23,138.57,138.59,138.34,138.38,24282
20111201|2011-09-23 02:00,23,138.37,138.68,138.28,138.6,38216
20111201|2011-09-23 02:30,23,138.61,138.72,138.49,138.6,32092
20111201|2011-09-23 03:00,23,138.6,138.65,138.4,138.45,28100
20111201|2011-09-23 03:30,23,138.45,138.6,138.42,138.55,19970
20111201|2011-09-23 04:00,23,138.54,138.57,138.44,138.54,25106
20111201|2011-09-23 04:30,23,138.54,138.78,138.49,138.68,39914
20111201|2011-09-23 05:00,23,138.68,138.92,138.63,138.86,33957
20111201|2011-09-23 05:30,23,138.86,139.13,138.81,138.96,66577
20111201|2011-09-23 06:00,23,138.96,139.05,138.89,138.98,30552
20111201|2011-09-23 06:30,23,138.97,139.07,138.84,138.97,31967
20111201|2011-09-23 07:00,23,138.96,139.19,138.93,138.94,51384
20111201|2011-09-23 07:30,23,138.94,139,138.72,138.76,59324
20111201|2011-09-23 08:00,23,138.77,138.79,138.45,138.78,76193
20111201|2011-09-23 08:30,23,138.78,138.83,138.53,138.65,47293
20111201|2011-09-23 09:00,23,138.65,138.74,138.36,138.37,49536
20111201|2011-09-23 09:30,23,138.36,138.37,138.06,138.17,67162
20111201|2011-09-23 10:00,23,138.17,138.21,137.95,138.04,49404
20111201|2011-09-23 10:30,23,138.03,138.07,137.94,137.98,18729
20111201|2011-09-23 11:00,23,137.98,138.09,137.96,138.05,9047
20111201|2011-09-23 11:30,23,138.05,138.13,137.93,138.01,9729
20111201|2011-09-23 12:00,23,138.02,138.16,137.98,138.15,4122
20111201|2011-09-23 12:30,23,138.15,138.16,137.8,137.84,3780
20111201|2011-09-23 13:00,23,137.84,137.94,137.8,137.92,2179
20111201|2011-09-23 13:30,23,137.91,137.91,137.85,137.89,879
20111201|2011-09-23 14:00,23,137.88,137.89,137.48,137.62,3908
20111201|2011-09-23 14:30,23,137.63,137.77,137.61,137.76,1252
20111201|2011-09-23 15:00,23,137.69,137.69,137.69,137.69,152
20111201|2011-09-26 01:00,26,137.95,138.25,137.95,138.21,32014
20111201|2011-09-26 01:30,26,138.2,138.39,138.2,138.21,28883
20111201|2011-09-26 02:00,26,138.21,138.26,137.86,137.88,52897
20111201|2011-09-26 02:30,26,137.89,137.99,137.74,137.92,56769
20111201|2011-09-26 03:00,26,137.92,137.92,137.62,137.74,58031
20111201|2011-09-26 03:30,26,137.73,137.75,137.51,137.56,44385
20111201|2011-09-26 04:00,26,137.56,137.61,137.25,137.39,69535
20111201|2011-09-26 04:30,26,137.39,137.63,137.36,137.52,43333
20111201|2011-09-26 05:00,26,137.51,137.6,137.47,137.51,25217
20111201|2011-09-26 05:30,26,137.5,137.53,137.22,137.3,40165
20111201|2011-09-26 06:00,26,137.3,137.31,136.85,137.04,81021
20111201|2011-09-26 06:30,26,137.05,137.23,136.96,137.21,33751
20111201|2011-09-26 07:00,26,137.21,137.37,137.16,137.24,35496
20111201|2011-09-26 07:30,26,137.25,137.43,137.21,137.25,27625
20111201|2011-09-26 08:00,26,137.25,137.53,137.19,137.48,42953
20111201|2011-09-26 08:30,26,137.46,137.76,137.36,137.66,43770
20111201|2011-09-26 09:00,26,137.66,137.8,137.36,137.39,52513
20111201|2011-09-26 09:30,26,137.4,137.63,137.34,137.36,38944
20111201|2011-09-26 10:00,26,137.36,137.41,137.07,137.1,42042
20111201|2011-09-26 10:30,26,137.1,137.19,137.06,137.11,16089
20111201|2011-09-26 11:00,26,137.11,137.22,137.1,137.17,7984
20111201|2011-09-26 11:30,26,137.17,137.29,137.13,137.26,6670
20111201|2011-09-26 12:00,26,137.27,137.32,137.17,137.25,5669
20111201|2011-09-26 12:30,26,137.26,137.35,137.22,137.25,2298
20111201|2011-09-26 13:00,26,137.25,137.28,137.07,137.12,1792
20111201|2011-09-26 13:30,26,137.12,137.17,137.08,137.14,878
20111201|2011-09-26 14:00,26,137.13,137.13,137.05,137.07,821
20111201|2011-09-26 14:30,26,137.07,137.12,136.91,136.92,2111
20111201|2011-09-26 15:00,26,136.92,136.92,136.92,136.92,18
20111201|2011-09-27 01:00,27,136.75,136.75,136.55,136.69,35640
20111201|2011-09-27 01:30,27,136.69,136.7,136.27,136.58,66736
20111201|2011-09-27 02:00,27,136.58,136.67,136.34,136.37,62149
20111201|2011-09-27 02:30,27,136.37,136.58,136.33,136.45,53834
20111201|2011-09-27 03:00,27,136.45,136.49,136.26,136.38,44331
20111201|2011-09-27 03:30,27,136.38,136.54,136.32,136.44,42998
20111201|2011-09-27 04:00,27,136.45,136.64,136.43,136.59,37382
20111201|2011-09-27 04:30,27,136.6,136.69,136.46,136.53,34261
20111201|2011-09-27 05:00,27,136.53,136.57,136.37,136.47,37604
20111201|2011-09-27 05:30,27,136.48,136.52,136.11,136.15,45477
20111201|2011-09-27 06:00,27,136.15,136.15,135.94,136.04,78308
20111201|2011-09-27 06:30,27,136.05,136.05,135.64,135.8,97228
20111201|2011-09-27 07:00,27,135.79,135.94,135.71,135.78,64322
20111201|2011-09-27 07:30,27,135.79,136.07,135.79,135.93,61264
20111201|2011-09-27 08:00,27,135.93,135.93,135.53,135.67,78612
20111201|2011-09-27 08:30,27,135.67,135.81,135.6,135.64,52601
20111201|2011-09-27 09:00,27,135.67,136.01,135.64,135.8,70170
20111201|2011-09-27 09:30,27,135.81,136,135.73,135.75,43450
20111201|2011-09-27 10:00,27,135.75,135.91,135.73,135.85,34050
20111201|2011-09-27 10:30,27,135.84,135.85,135.75,135.77,18068
20111201|2011-09-27 11:00,27,135.77,135.78,135.7,135.72,6179
20111201|2011-09-27 11:30,27,135.72,135.76,135.67,135.75,6136
20111201|2011-09-27 12:00,27,135.75,135.78,135.67,135.71,2558
20111201|2011-09-27 12:30,27,135.7,135.73,135.61,135.71,1774
20111201|2011-09-27 13:00,27,135.71,135.74,135.69,135.74,1996
20111201|2011-09-27 13:30,27,135.74,135.75,135.7,135.73,874
20111201|2011-09-27 14:00,27,135.74,135.89,135.74,135.87,1343
20111201|2011-09-27 14:30,27,135.88,136,135.87,136,2045
20111201|2011-09-27 15:00,27,135.96,135.96,135.96,135.96,77
20111201|2011-09-28 01:00,28,136.13,136.24,136,136.05,26073
20111201|2011-09-28 01:30,28,136.05,136.24,136.04,136.13,19479
20111201|2011-09-28 02:00,28,136.13,136.29,135.74,135.89,73199
20111201|2011-09-28 02:30,28,135.89,136,135.8,135.99,33293
20111201|2011-09-28 03:00,28,135.99,136.22,135.97,136.14,45843
20111201|2011-09-28 03:30,28,136.13,136.2,135.97,135.99,37611
20111201|2011-09-28 04:00,28,136,136.03,135.64,135.8,71078
20111201|2011-09-28 04:30,28,135.8,135.82,135.34,135.38,78661
20111201|2011-09-28 05:00,28,135.39,135.58,135.27,135.3,65207
20111201|2011-09-28 05:30,28,135.31,135.54,135.28,135.5,38487
20111201|2011-09-28 06:00,28,135.5,135.62,135.43,135.59,25413
20111201|2011-09-28 06:30,28,135.59,135.72,135.5,135.66,27358
20111201|2011-09-28 07:00,28,135.66,135.74,135.57,135.64,30232
20111201|2011-09-28 07:30,28,135.65,135.76,135.52,135.61,44799
20111201|2011-09-28 08:00,28,135.6,135.87,135.54,135.84,44930
20111201|2011-09-28 08:30,28,135.84,135.96,135.61,135.75,59131
20111201|2011-09-28 09:00,28,135.74,135.93,135.71,135.78,49592
20111201|2011-09-28 09:30,28,135.78,135.93,135.71,135.76,38810
20111201|2011-09-28 10:00,28,135.76,135.81,135.56,135.58,34160
20111201|2011-09-28 10:30,28,135.58,135.58,135.15,135.23,70091
20111201|2011-09-28 11:00,28,135.23,135.29,135.14,135.24,19105
20111201|2011-09-28 11:30,28,135.24,135.3,135.02,135.1,15337
20111201|2011-09-28 12:00,28,135.1,135.33,135.03,135.33,7349
20111201|2011-09-28 12:30,28,135.33,135.55,135.33,135.52,7216
20111201|2011-09-28 13:00,28,135.52,135.58,135.51,135.55,1658
20111201|2011-09-28 13:30,28,135.54,135.58,135.53,135.57,769
20111201|2011-09-28 14:00,28,135.58,135.59,135.51,135.57,1093
20111201|2011-09-28 14:30,28,135.58,135.67,135.57,135.67,3066
20111201|2011-09-28 15:00,28,135.66,135.66,135.66,135.66,68
20111201|2011-09-29 01:00,29,135.56,135.64,135.47,135.55,19548
20111201|2011-09-29 01:30,29,135.55,135.59,135.28,135.41,25037
20111201|2011-09-29 02:00,29,135.41,135.77,135.39,135.71,40146
20111201|2011-09-29 02:30,29,135.71,135.73,135.44,135.53,36119
20111201|2011-09-29 03:00,29,135.52,135.57,135.39,135.56,20631
20111201|2011-09-29 03:30,29,135.57,135.73,135.53,135.7,31125
20111201|2011-09-29 04:00,29,135.71,135.81,135.53,135.78,40486
20111201|2011-09-29 04:30,29,135.78,135.92,135.58,135.68,40243
20111201|2011-09-29 05:00,29,135.69,135.76,135.49,135.65,52434
20111201|2011-09-29 05:30,29,135.66,135.84,135.65,135.84,23159
20111201|2011-09-29 06:00,29,135.84,136.04,135.81,135.94,30385
20111201|2011-09-29 06:30,29,135.95,135.97,135.78,135.91,25346
20111201|2011-09-29 07:00,29,135.91,135.91,135.69,135.75,22111
20111201|2011-09-29 07:30,29,135.74,135.74,135.41,135.6,63582
20111201|2011-09-29 08:00,29,135.6,135.66,135.55,135.64,31282
20111201|2011-09-29 08:30,29,135.64,135.66,135.43,135.49,35239
20111201|2011-09-29 09:00,29,135.48,135.52,135.17,135.33,63994
20111201|2011-09-29 09:30,29,135.33,135.55,135.21,135.36,49585
20111201|2011-09-29 10:00,29,135.36,135.38,135.2,135.28,32665
20111201|2011-09-29 10:30,29,135.28,135.35,135.25,135.31,14544
20111201|2011-09-29 11:00,29,135.32,135.38,135.26,135.35,10685
20111201|2011-09-29 11:30,29,135.35,135.5,135.34,135.46,11675
20111201|2011-09-29 12:00,29,135.46,135.48,135.32,135.39,4304
20111201|2011-09-29 12:30,29,135.39,135.6,135.39,135.6,3795
20111201|2011-09-29 13:00,29,135.61,135.76,135.59,135.73,3095
20111201|2011-09-29 13:30,29,135.74,135.88,135.74,135.84,1295
20111201|2011-09-29 14:00,29,135.84,135.89,135.78,135.78,557
20111201|2011-09-29 14:30,29,135.78,135.8,135.66,135.69,1243
20111201|2011-09-29 15:00,29,135.71,135.71,135.71,135.71,74
20111201|2011-09-30 01:00,30,135.65,135.77,135.58,135.74,16832
20111201|2011-09-30 01:30,30,135.74,135.96,135.72,135.81,23303
20111201|2011-09-30 02:00,30,135.81,136.02,135.78,135.8,33479
20111201|2011-09-30 02:30,30,135.8,135.85,135.7,135.78,25325
20111201|2011-09-30 03:00,30,135.77,135.88,135.72,135.79,22446
20111201|2011-09-30 03:30,30,135.79,135.84,135.59,135.61,27472
20111201|2011-09-30 04:00,30,135.61,135.88,135.48,135.82,63515
20111201|2011-09-30 04:30,30,135.81,136.18,135.8,136.08,51271
20111201|2011-09-30 05:00,30,136.07,136.42,136.07,136.34,66005
20111201|2011-09-30 05:30,30,136.33,136.5,136.31,136.34,45800
20111201|2011-09-30 06:00,30,136.34,136.49,136.27,136.4,28481
20111201|2011-09-30 06:30,30,136.4,136.46,136.33,136.36,21760
20111201|2011-09-30 07:00,30,136.36,136.43,136.3,136.33,25406
20111201|2011-09-30 07:30,30,136.36,136.66,136.36,136.63,46085
20111201|2011-09-30 08:00,30,136.63,136.71,136.58,136.68,50321
20111201|2011-09-30 08:30,30,136.68,136.8,136.48,136.56,75168
20111201|2011-09-30 09:00,30,136.56,136.61,136.28,136.47,58534
20111201|2011-09-30 09:30,30,136.47,136.62,136.46,136.58,43210
20111201|2011-09-30 10:00,30,136.57,136.67,136.45,136.61,61541
20111201|2011-09-30 10:30,30,136.6,136.62,136.51,136.55,18683
20111201|2011-09-30 11:00,30,136.55,136.7,136.53,136.7,8876
20111201|2011-09-30 11:30,30,136.7,136.73,136.64,136.65,6292
20111201|2011-09-30 12:00,30,136.65,136.68,136.56,136.59,2476
20111201|2011-09-30 12:30,30,136.58,136.61,136.55,136.57,1163
20111201|2011-09-30 13:00,30,136.58,136.65,136.56,136.65,1502
20111201|2011-09-30 13:30,30,136.65,136.75,136.59,136.68,2021
20111201|2011-09-30 14:00,30,136.68,136.73,136.65,136.7,943
20111201|2011-09-30 14:30,30,136.69,136.75,136.65,136.74,1494
20111201|2011-09-30 15:00,30,136.76,136.76,136.76,136.76,143
20111201|2011-10-03 01:00,3,136.88,137.4,136.83,137.31,37656
20111201|2011-10-03 01:30,3,137.31,137.36,137.15,137.24,16259
20111201|2011-10-03 02:00,3,137.24,137.5,137.16,137.26,53249
20111201|2011-10-03 02:30,3,137.27,137.39,137.16,137.24,27279
20111201|2011-10-03 03:00,3,137.25,137.28,137.08,137.09,27480
20111201|2011-10-03 03:30,3,137.09,137.33,137.02,137.32,26056
20111201|2011-10-03 04:00,3,137.32,137.34,137.11,137.13,22338
20111201|2011-10-03 04:30,3,137.13,137.22,137.07,137.2,15831
20111201|2011-10-03 05:00,3,137.21,137.21,136.91,136.93,24718
20111201|2011-10-03 05:30,3,136.93,137.01,136.86,136.95,22293
20111201|2011-10-03 06:00,3,136.95,137.16,136.94,137.11,20797
20111201|2011-10-03 06:30,3,137.1,137.16,137.05,137.06,9523
20111201|2011-10-03 07:00,3,137.05,137.28,136.92,137.23,25223
20111201|2011-10-03 07:30,3,137.22,137.26,137.11,137.23,21430
20111201|2011-10-03 08:00,3,137.23,137.38,137.16,137.31,21916
20111201|2011-10-03 08:30,3,137.31,137.45,137.21,137.36,28695
20111201|2011-10-03 09:00,3,137.37,137.4,137.01,137.16,53962
20111201|2011-10-03 09:30,3,137.15,137.42,137.1,137.39,34010
20111201|2011-10-03 10:00,3,137.38,137.49,137.31,137.38,39922
20111201|2011-10-03 10:30,3,137.38,137.41,137.29,137.33,15027
20111201|2011-10-03 11:00,3,137.32,137.46,137.3,137.43,6572
20111201|2011-10-03 11:30,3,137.44,137.69,137.43,137.59,13384
20111201|2011-10-03 12:00,3,137.6,137.83,137.57,137.79,4522
20111201|2011-10-03 12:30,3,137.8,138.01,137.8,137.94,4608
20111201|2011-10-03 13:00,3,137.95,137.96,137.84,137.9,2128
20111201|2011-10-03 13:30,3,137.9,137.99,137.87,137.97,1542
20111201|2011-10-03 14:00,3,137.97,138.04,137.94,138.02,1258
20111201|2011-10-03 14:30,3,138.01,138.1,137.99,138.08,2487
20111201|2011-10-03 15:00,3,138.1,138.1,138.1,138.1,331
20111201|2011-10-04 01:00,4,137.91,138.08,137.85,138.06,26522
20111201|2011-10-04 01:30,4,138.07,138.22,138.02,138.19,27758
20111201|2011-10-04 02:00,4,138.19,138.42,138.16,138.27,64746
20111201|2011-10-04 02:30,4,138.28,138.41,138.23,138.32,45236
20111201|2011-10-04 03:00,4,138.33,138.37,138.24,138.31,39432
20111201|2011-10-04 03:30,4,138.32,138.37,138.13,138.16,53613
20111201|2011-10-04 04:00,4,138.17,138.31,138.05,138.25,58691
20111201|2011-10-04 04:30,4,138.25,138.25,138.03,138.07,42381
20111201|2011-10-04 05:00,4,138.06,138.31,138.05,138.23,36234
20111201|2011-10-04 05:30,4,138.23,138.34,138.2,138.34,24865
20111201|2011-10-04 06:00,4,138.34,138.51,138.29,138.49,46034
20111201|2011-10-04 06:30,4,138.48,138.67,138.42,138.62,47119
20111201|2011-10-04 07:00,4,138.63,138.74,138.58,138.6,39878
20111201|2011-10-04 07:30,4,138.61,138.67,138.51,138.59,38572
20111201|2011-10-04 08:00,4,138.59,138.69,138.54,138.61,29236
20111201|2011-10-04 08:30,4,138.61,138.8,138.54,138.71,52606
20111201|2011-10-04 09:00,4,138.71,138.77,138.5,138.5,56476
20111201|2011-10-04 09:30,4,138.5,138.53,138.21,138.28,66916
20111201|2011-10-04 10:00,4,138.28,138.34,138.11,138.25,55701
20111201|2011-10-04 10:30,4,138.24,138.41,138.24,138.28,26157
20111201|2011-10-04 11:00,4,138.28,138.28,138.11,138.26,15454
20111201|2011-10-04 11:30,4,138.26,138.31,138.17,138.27,5955
20111201|2011-10-04 12:00,4,138.26,138.42,138.23,138.38,4494
20111201|2011-10-04 12:30,4,138.38,138.46,138.32,138.32,1569
20111201|2011-10-04 13:00,4,138.32,138.44,138.31,138.4,1153
20111201|2011-10-04 13:30,4,138.4,138.44,138.36,138.41,503
20111201|2011-10-04 14:00,4,138.4,138.45,138.34,138.34,453
20111201|2011-10-04 14:30,4,138.33,138.33,138.02,138.03,3716
20111201|2011-10-04 15:00,4,138.06,138.06,138.06,138.06,76
20111201|2011-10-05 01:00,5,138,138.03,137.73,137.76,37239
20111201|2011-10-05 01:30,5,137.76,137.85,137.73,137.78,25435
20111201|2011-10-05 02:00,5,137.78,137.95,137.73,137.91,44295
20111201|2011-10-05 02:30,5,137.91,138.27,137.87,138.24,63641
20111201|2011-10-05 03:00,5,138.24,138.28,137.98,138.01,48656
20111201|2011-10-05 03:30,5,138.01,138.1,137.9,137.94,37088
20111201|2011-10-05 04:00,5,137.94,138.07,137.86,138.05,35237
20111201|2011-10-05 04:30,5,138.05,138.18,137.94,137.94,37955
20111201|2011-10-05 05:00,5,137.95,137.99,137.55,137.56,72801
20111201|2011-10-05 05:30,5,137.57,137.62,137.38,137.45,59675
20111201|2011-10-05 06:00,5,137.46,137.58,137.43,137.57,24265
20111201|2011-10-05 06:30,5,137.57,137.69,137.55,137.66,30545
20111201|2011-10-05 07:00,5,137.66,137.66,137.43,137.63,38328
20111201|2011-10-05 07:30,5,137.62,137.75,137.61,137.69,32905
20111201|2011-10-05 08:00,5,137.68,137.7,137.42,137.48,28903
20111201|2011-10-05 08:30,5,137.49,137.62,137.24,137.3,64663
20111201|2011-10-05 09:00,5,137.29,137.33,137.04,137.16,74994
20111201|2011-10-05 09:30,5,137.15,137.18,136.95,137.02,55340
20111201|2011-10-05 10:00,5,137.03,137.16,137.01,137.08,32938
20111201|2011-10-05 10:30,5,137.08,137.1,137.03,137.07,13734
20111201|2011-10-05 11:00,5,137.07,137.18,137.04,137.15,7717
20111201|2011-10-05 11:30,5,137.15,137.24,137.09,137.12,7475
20111201|2011-10-05 12:00,5,137.12,137.13,136.97,137,3083
20111201|2011-10-05 12:30,5,137,137,136.91,136.93,1746
20111201|2011-10-05 13:00,5,136.93,136.96,136.86,136.89,2530
20111201|2011-10-05 13:30,5,136.88,136.92,136.88,136.9,1372
20111201|2011-10-05 14:00,5,136.9,136.92,136.81,136.87,2337
20111201|2011-10-05 14:30,5,136.87,136.93,136.85,136.92,1159
20111201|2011-10-05 15:00,5,136.9,136.9,136.9,136.9,76
20111201|2011-10-06 01:00,6,136.99,137.01,136.76,136.82,25664
20111201|2011-10-06 01:30,6,136.82,136.97,136.82,136.88,17678
20111201|2011-10-06 02:00,6,136.88,137.1,136.86,137,37136
20111201|2011-10-06 02:30,6,137.01,137.01,136.71,136.76,41247
20111201|2011-10-06 03:00,6,136.75,136.89,136.46,136.58,65349
20111201|2011-10-06 03:30,6,136.57,136.62,136.36,136.58,71118
20111201|2011-10-06 04:00,6,136.58,136.64,136.47,136.63,41996
20111201|2011-10-06 04:30,6,136.63,136.67,136.56,136.64,28580
20111201|2011-10-06 05:00,6,136.63,136.69,136.54,136.58,25950
20111201|2011-10-06 05:30,6,136.57,136.78,136.57,136.75,23819
20111201|2011-10-06 06:00,6,136.75,136.96,136.74,136.76,67327
20111201|2011-10-06 06:30,6,136.76,137.33,136.45,137.04,97886
20111201|2011-10-06 07:00,6,137.04,137.17,136.65,136.69,49238
20111201|2011-10-06 07:30,6,136.7,136.86,136.43,136.69,73727
20111201|2011-10-06 08:00,6,136.69,137.13,136.68,136.9,65978
20111201|2011-10-06 08:30,6,136.9,136.98,136.54,136.88,56548
20111201|2011-10-06 09:00,6,136.88,136.91,136.14,136.18,78764
20111201|2011-10-06 09:30,6,136.18,136.2,135.9,136.11,82292
20111201|2011-10-06 10:00,6,136.12,136.14,135.81,136,44660
20111201|2011-10-06 10:30,6,135.99,136.1,135.98,136,20043
20111201|2011-10-06 11:00,6,136,136.07,135.92,135.94,10849
20111201|2011-10-06 11:30,6,135.93,135.96,135.82,135.93,7089
20111201|2011-10-06 12:00,6,135.93,135.93,135.81,135.93,2380
20111201|2011-10-06 12:30,6,135.93,136.01,135.93,136,1900
20111201|2011-10-06 13:00,6,135.99,136.05,135.95,135.97,1695
20111201|2011-10-06 13:30,6,135.96,136.02,135.96,135.98,167
20111201|2011-10-06 14:00,6,135.97,135.98,135.93,135.93,100
20111201|2011-10-06 14:30,6,135.94,135.98,135.92,135.95,930
20111201|2011-10-06 15:00,6,135.9,135.9,135.9,135.9,74
20111201|2011-10-07 01:00,7,135.87,136.11,135.84,135.99,19107
20111201|2011-10-07 01:30,7,135.99,136.03,135.82,135.89,20387
20111201|2011-10-07 02:00,7,135.9,136.16,135.88,135.97,36278
20111201|2011-10-07 02:30,7,135.97,136.03,135.85,136.03,31387
20111201|2011-10-07 03:00,7,136.03,136.1,135.86,135.99,23130
20111201|2011-10-07 03:30,7,135.99,136.06,135.92,136,19404
20111201|2011-10-07 04:00,7,135.99,136.09,135.95,136.04,25316
20111201|2011-10-07 04:30,7,136.04,136.25,136.02,136.18,36535
20111201|2011-10-07 05:00,7,136.18,136.23,136.07,136.12,21584
20111201|2011-10-07 05:30,7,136.11,136.22,136.11,136.19,15307
20111201|2011-10-07 06:00,7,136.19,136.19,136.01,136.11,23481
20111201|2011-10-07 06:30,7,136.1,136.1,135.97,136.06,20799
20111201|2011-10-07 07:00,7,136.06,136.07,135.91,135.93,27041
20111201|2011-10-07 07:30,7,135.95,135.96,135.08,135.38,161603
20111201|2011-10-07 08:00,7,135.38,135.54,135.33,135.49,47934
20111201|2011-10-07 08:30,7,135.49,135.61,135.41,135.45,45912
20111201|2011-10-07 09:00,7,135.45,135.52,135.14,135.27,48649
20111201|2011-10-07 09:30,7,135.27,135.42,135.19,135.39,27823
20111201|2011-10-07 10:00,7,135.39,135.52,135.25,135.32,32375
20111201|2011-10-07 10:30,7,135.32,135.42,135.31,135.37,13492
20111201|2011-10-07 11:00,7,135.37,135.76,135.36,135.71,15511
20111201|2011-10-07 11:30,7,135.72,135.87,135.68,135.8,13268
20111201|2011-10-07 12:00,7,135.81,135.94,135.8,135.87,2567
20111201|2011-10-07 12:30,7,135.88,135.95,135.87,135.88,1096
20111201|2011-10-07 13:00,7,135.88,135.94,135.87,135.91,335
20111201|2011-10-07 13:30,7,135.92,135.95,135.85,135.85,302
20111201|2011-10-07 14:00,7,135.84,135.85,135.75,135.75,331
20111201|2011-10-07 14:30,7,135.75,135.89,135.75,135.87,338
20111201|2011-10-07 15:00,7,135.89,135.89,135.89,135.89,39
20111201|2011-10-10 01:00,10,135.68,135.69,135.42,135.53,16475
20111201|2011-10-10 01:30,10,135.53,135.69,135.46,135.69,8354
20111201|2011-10-10 02:00,10,135.69,135.8,135.53,135.76,32836
20111201|2011-10-10 02:30,10,135.76,135.77,135.38,135.42,29851
20111201|2011-10-10 03:00,10,135.41,135.58,135.31,135.42,31686
20111201|2011-10-10 03:30,10,135.43,135.45,135.18,135.24,37914
20111201|2011-10-10 04:00,10,135.24,135.27,134.77,134.91,74062
20111201|2011-10-10 04:30,10,134.91,135.07,134.91,135.06,26284
20111201|2011-10-10 05:00,10,135.05,135.07,134.86,134.92,21439
20111201|2011-10-10 05:30,10,134.93,135.06,134.88,135.03,15777
20111201|2011-10-10 06:00,10,135.04,135.09,134.89,135.01,16309
20111201|2011-10-10 06:30,10,135.01,135.23,134.99,135.1,33244
20111201|2011-10-10 07:00,10,135.09,135.12,134.92,135.11,24619
20111201|2011-10-10 07:30,10,135.11,135.18,135.06,135.12,21523
20111201|2011-10-10 08:00,10,135.12,135.12,135.01,135.07,21050
20111201|2011-10-10 08:30,10,135.06,135.06,134.81,134.85,33343
20111201|2011-10-10 09:00,10,134.85,134.86,134.54,134.63,58001
20111201|2011-10-10 09:30,10,134.63,134.69,134.56,134.63,21946
20111201|2011-10-10 10:00,10,134.61,134.68,134.55,134.56,23517
20111201|2011-10-10 10:30,10,134.56,134.57,134.43,134.52,21249
20111201|2011-10-10 11:00,10,134.52,134.64,134.48,134.62,7544
20111201|2011-10-10 11:30,10,134.62,134.65,134.54,134.56,3382
20111201|2011-10-10 12:00,10,134.56,134.58,134.43,134.48,1732
20111201|2011-10-10 12:30,10,134.48,134.51,134.4,134.45,1177
20111201|2011-10-10 13:00,10,134.45,134.54,134.45,134.5,772
20111201|2011-10-10 13:30,10,134.49,134.6,134.49,134.59,200
20111201|2011-10-10 14:00,10,134.58,134.65,134.57,134.64,435
20111201|2011-10-10 14:30,10,134.63,134.65,134.5,134.55,853
20111201|2011-10-10 15:00,10,134.48,134.48,134.48,134.48,17
20111201|2011-10-11 01:00,11,134.75,134.92,134.69,134.9,24122
20111201|2011-10-11 01:30,11,134.9,134.93,134.73,134.8,15368
20111201|2011-10-11 02:00,11,134.79,134.87,134.52,134.53,54861
20111201|2011-10-11 02:30,11,134.53,134.76,134.41,134.62,60267
20111201|2011-10-11 03:00,11,134.62,134.81,134.55,134.73,34137
20111201|2011-10-11 03:30,11,134.72,134.99,134.7,134.9,46627
20111201|2011-10-11 04:00,11,134.89,134.96,134.83,134.87,38043
20111201|2011-10-11 04:30,11,134.88,134.9,134.73,134.76,23462
20111201|2011-10-11 07:00,11,134.73,134.73,134.51,134.61,41582
20111201|2011-10-11 07:30,11,134.61,134.88,134.59,134.76,43934
20111201|2011-10-11 08:00,11,134.76,134.89,134.64,134.69,35871
20111201|2011-10-11 08:30,11,134.68,134.71,134.45,134.63,56394
20111201|2011-10-11 09:00,11,134.64,134.77,134.54,134.56,45114
20111201|2011-10-11 09:30,11,134.56,134.67,134.4,134.52,49543
20111201|2011-10-11 10:00,11,134.52,134.63,134.46,134.49,31480
20111201|2011-10-11 10:30,11,134.49,134.54,134.46,134.48,15448
20111201|2011-10-11 11:00,11,134.49,134.55,134.44,134.5,8214
20111201|2011-10-11 11:30,11,134.51,134.6,134.48,134.55,4571
20111201|2011-10-11 12:00,11,134.56,134.58,134.5,134.52,2129
20111201|2011-10-11 12:30,11,134.52,134.55,134.47,134.5,1401
20111201|2011-10-11 13:00,11,134.52,134.56,134.51,134.55,521
20111201|2011-10-11 13:30,11,134.54,134.58,134.52,134.55,412
20111201|2011-10-11 14:00,11,134.54,134.56,134.51,134.53,477
20111201|2011-10-11 14:30,11,134.54,134.56,134.5,134.53,615
20111201|2011-10-11 15:00,11,134.51,134.51,134.51,134.51,4
20111201|2011-10-12 01:00,12,134.73,134.81,134.62,134.63,15167
20111201|2011-10-12 01:30,12,134.64,134.69,134.58,134.64,9622
20111201|2011-10-12 02:00,12,134.64,134.86,134.64,134.77,37062
20111201|2011-10-12 02:30,12,134.77,134.81,134.57,134.62,36231
20111201|2011-10-12 03:00,12,134.62,134.7,134.24,134.33,71565
20111201|2011-10-12 03:30,12,134.33,134.33,134.14,134.25,62411
20111201|2011-10-12 04:00,12,134.24,134.25,133.76,133.83,132590
20111201|2011-10-12 04:30,12,133.83,133.87,133.69,133.81,57306
20111201|2011-10-12 05:00,12,133.8,133.93,133.77,133.87,37176
20111201|2011-10-12 05:30,12,133.86,133.92,133.74,133.75,19916
20111201|2011-10-12 06:00,12,133.76,133.85,133.75,133.83,18904
20111201|2011-10-12 06:30,12,133.82,133.92,133.77,133.87,18655
20111201|2011-10-12 07:00,12,133.87,133.95,133.84,133.94,27292
20111201|2011-10-12 07:30,12,133.93,133.98,133.8,133.85,35601
20111201|2011-10-12 08:00,12,133.84,133.86,133.51,133.72,73846
20111201|2011-10-12 08:30,12,133.72,133.83,133.64,133.73,45800
20111201|2011-10-12 09:00,12,133.72,133.79,133.63,133.74,36283
20111201|2011-10-12 09:30,12,133.74,133.8,133.65,133.74,30439
20111201|2011-10-12 10:00,12,133.73,133.74,133.39,133.47,48793
20111201|2011-10-12 10:30,12,133.47,133.55,133.42,133.53,19309
20111201|2011-10-12 11:00,12,133.53,133.53,133.21,133.27,20263
20111201|2011-10-12 11:30,12,133.27,133.36,133.22,133.27,8379
20111201|2011-10-12 12:00,12,133.27,133.29,133.15,133.25,6825
20111201|2011-10-12 12:30,12,133.25,133.32,133.21,133.31,2627
20111201|2011-10-12 13:00,12,133.32,133.37,133.26,133.36,1219
20111201|2011-10-12 13:30,12,133.35,133.42,133.32,133.41,890
20111201|2011-10-12 14:00,12,133.42,133.48,133.41,133.45,717
20111201|2011-10-12 14:30,12,133.46,133.5,133.44,133.48,1050
20111201|2011-10-12 15:00,12,133.47,133.47,133.47,133.47,80
20111201|2011-10-13 01:00,13,133.57,133.68,133.47,133.65,20362
20111201|2011-10-13 01:30,13,133.64,133.64,133.4,133.62,21621
20111201|2011-10-13 02:00,13,133.62,133.63,133.22,133.25,47789
20111201|2011-10-13 02:30,13,133.25,133.39,133.21,133.29,41849
20111201|2011-10-13 03:00,13,133.3,133.8,133.3,133.71,81267
20111201|2011-10-13 03:30,13,133.71,133.97,133.69,133.89,59193
20111201|2011-10-13 04:00,13,133.89,133.92,133.66,133.75,42800
20111201|2011-10-13 04:30,13,133.75,134.29,133.74,134.21,96333
20111201|2011-10-13 05:00,13,134.21,134.26,134.06,134.07,47056
20111201|2011-10-13 05:30,13,134.07,134.13,133.97,134,24890
20111201|2011-10-13 06:00,13,134,134.16,133.91,133.92,27860
20111201|2011-10-13 06:30,13,133.92,133.97,133.86,133.92,26994
20111201|2011-10-13 07:00,13,133.92,134.05,133.85,133.87,25907
20111201|2011-10-13 07:30,13,133.87,134.07,133.84,134.05,34585
20111201|2011-10-13 08:00,13,134.05,134.12,133.96,134.04,25966
20111201|2011-10-13 08:30,13,134.03,134.57,134.02,134.47,91117
20111201|2011-10-13 09:00,13,134.48,134.63,134.43,134.46,53211
20111201|2011-10-13 09:30,13,134.45,134.64,134.39,134.62,38532
20111201|2011-10-13 10:00,13,134.63,134.63,134.31,134.37,52248
20111201|2011-10-13 10:30,13,134.36,134.49,134.35,134.44,23805
20111201|2011-10-13 11:00,13,134.44,134.71,134.4,134.67,17614
20111201|2011-10-13 11:30,13,134.66,134.73,134.45,134.52,10791
20111201|2011-10-13 12:00,13,134.53,134.67,134.39,134.39,6038
20111201|2011-10-13 12:30,13,134.39,134.42,134.33,134.36,1618
20111201|2011-10-13 13:00,13,134.36,134.38,134.32,134.34,619
20111201|2011-10-13 13:30,13,134.34,134.34,134.25,134.26,2311
20111201|2011-10-13 14:00,13,134.27,134.27,134.18,134.23,1600
20111201|2011-10-13 14:30,13,134.22,134.26,134.21,134.25,472
20111201|2011-10-13 15:00,13,134.24,134.24,134.24,134.24,31
20111201|2011-10-14 01:00,14,134.14,134.2,133.97,134.17,21443
20111201|2011-10-14 01:30,14,134.17,134.28,133.99,134.22,17936
20111201|2011-10-14 02:00,14,134.21,134.43,134.2,134.35,40686
20111201|2011-10-14 02:30,14,134.35,134.55,134.17,134.17,46494
20111201|2011-10-14 03:00,14,134.17,134.2,133.88,133.92,59389
20111201|2011-10-14 03:30,14,133.92,133.94,133.57,133.78,91341
20111201|2011-10-14 04:00,14,133.77,133.84,133.63,133.83,44593
20111201|2011-10-14 04:30,14,133.83,133.83,133.51,133.75,54224
20111201|2011-10-14 05:00,14,133.75,133.82,133.66,133.78,25244
20111201|2011-10-14 05:30,14,133.78,133.93,133.74,133.84,30774
20111201|2011-10-14 06:00,14,133.85,134.05,133.84,133.95,29653
20111201|2011-10-14 06:30,14,133.96,133.98,133.83,133.85,15161
20111201|2011-10-14 07:00,14,133.85,133.85,133.64,133.68,38149
20111201|2011-10-14 07:30,14,133.66,133.66,133.29,133.59,105303
20111201|2011-10-14 08:00,14,133.58,133.62,133.43,133.5,41549
20111201|2011-10-14 08:30,14,133.49,133.61,133.37,133.57,43581
20111201|2011-10-14 09:00,14,133.56,133.73,133.51,133.72,46918
20111201|2011-10-14 09:30,14,133.73,133.74,133.43,133.44,34881
20111201|2011-10-14 10:00,14,133.43,133.55,133.36,133.51,42380
20111201|2011-10-14 10:30,14,133.51,133.54,133.38,133.51,16209
20111201|2011-10-14 11:00,14,133.51,133.62,133.5,133.55,10251
20111201|2011-10-14 11:30,14,133.56,133.64,133.53,133.63,2802
20111201|2011-10-14 12:00,14,133.64,133.72,133.62,133.65,2467
20111201|2011-10-14 12:30,14,133.66,133.66,133.51,133.51,667
20111201|2011-10-14 13:00,14,133.51,133.57,133.49,133.51,693
20111201|2011-10-14 13:30,14,133.52,133.55,133.48,133.49,589
20111201|2011-10-14 14:00,14,133.49,133.49,133.44,133.46,661
20111201|2011-10-14 14:30,14,133.46,133.46,133.33,133.35,1573
20111201|2011-10-14 15:00,14,133.33,133.33,133.33,133.33,19
20111201|2011-10-17 01:00,17,133.29,133.48,133.27,133.36,14750
20111201|2011-10-17 01:30,17,133.35,133.42,133.01,133.2,29637
20111201|2011-10-17 02:00,17,133.21,133.35,132.94,132.98,47300
20111201|2011-10-17 02:30,17,132.99,133.26,132.99,133.14,32013
20111201|2011-10-17 03:00,17,133.14,133.2,133.07,133.14,22780
20111201|2011-10-17 03:30,17,133.14,133.34,133.09,133.2,29271
20111201|2011-10-17 04:00,17,133.2,133.35,133.09,133.34,34081
20111201|2011-10-17 04:30,17,133.33,133.56,133.31,133.46,44987
20111201|2011-10-17 05:00,17,133.45,133.71,133.45,133.67,34254
20111201|2011-10-17 05:30,17,133.67,134.41,133.67,134.24,115547
20111201|2011-10-17 06:00,17,134.23,134.5,134.21,134.23,46369
20111201|2011-10-17 06:30,17,134.23,134.36,134.16,134.22,30375
20111201|2011-10-17 07:00,17,134.22,134.32,134.13,134.14,22468
20111201|2011-10-17 07:30,17,134.15,134.46,134.15,134.4,45447
20111201|2011-10-17 08:00,17,134.41,134.68,134.4,134.51,60543
20111201|2011-10-17 08:30,17,134.52,134.69,134.41,134.67,44839
20111201|2011-10-17 09:00,17,134.68,134.74,134.62,134.72,49163
20111201|2011-10-17 09:30,17,134.73,134.91,134.67,134.7,52355
20111201|2011-10-17 10:00,17,134.71,134.72,134.57,134.62,28898
20111201|2011-10-17 10:30,17,134.62,134.67,134.58,134.63,14835
20111201|2011-10-17 11:00,17,134.64,134.82,134.63,134.76,8117
20111201|2011-10-17 11:30,17,134.76,134.88,134.74,134.87,6538
20111201|2011-10-17 12:00,17,134.87,134.93,134.87,134.9,2336
20111201|2011-10-17 12:30,17,134.91,134.97,134.89,134.89,1240
20111201|2011-10-17 13:00,17,134.89,134.9,134.84,134.86,935
20111201|2011-10-17 13:30,17,134.86,134.96,134.86,134.89,1239
20111201|2011-10-17 14:00,17,134.89,134.9,134.78,134.83,1092
20111201|2011-10-17 14:30,17,134.85,134.89,134.83,134.86,551
20111201|2011-10-17 15:00,17,134.87,134.87,134.87,134.87,18
20111201|2011-10-18 01:00,18,134.8,135.39,134.8,135.39,43201
20111201|2011-10-18 01:30,18,135.38,135.53,135.18,135.46,42767
20111201|2011-10-18 02:00,18,135.45,135.75,135.4,135.58,74420
20111201|2011-10-18 02:30,18,135.58,135.66,135.36,135.39,46793
20111201|2011-10-18 03:00,18,135.38,135.47,135.2,135.28,48390
20111201|2011-10-18 03:30,18,135.27,135.45,135.18,135.31,36851
20111201|2011-10-18 04:00,18,135.31,135.69,135.26,135.38,71396
20111201|2011-10-18 04:30,18,135.37,135.58,135.25,135.4,37740
20111201|2011-10-18 05:00,18,135.41,135.57,135.37,135.43,21467
20111201|2011-10-18 05:30,18,135.43,135.45,135.25,135.27,24658
20111201|2011-10-18 06:00,18,135.27,135.49,135.18,135.42,26820
20111201|2011-10-18 06:30,18,135.41,135.72,135.31,135.57,43426
20111201|2011-10-18 07:00,18,135.57,135.65,135.43,135.46,24199
20111201|2011-10-18 07:30,18,135.45,135.6,135.3,135.45,57038
20111201|2011-10-18 08:00,18,135.46,135.47,135.12,135.45,61006
20111201|2011-10-18 08:30,18,135.45,135.84,135.3,135.75,65895
20111201|2011-10-18 09:00,18,135.74,135.85,135.57,135.57,55693
20111201|2011-10-18 09:30,18,135.56,135.63,135.44,135.52,34879
20111201|2011-10-18 10:00,18,135.52,135.68,135.51,135.63,28774
20111201|2011-10-18 10:30,18,135.63,135.67,135.49,135.56,16103
20111201|2011-10-18 11:00,18,135.55,135.69,135.53,135.67,8302
20111201|2011-10-18 11:30,18,135.67,135.67,135.52,135.55,3943
20111201|2011-10-18 12:00,18,135.55,135.59,135.5,135.55,2258
20111201|2011-10-18 12:30,18,135.54,135.6,135.48,135.55,1226
20111201|2011-10-18 13:00,18,135.56,135.59,135.44,135.47,975
20111201|2011-10-18 13:30,18,135.47,135.47,135.39,135.39,1259
20111201|2011-10-18 14:00,18,135.39,135.41,134.9,135.04,12179
20111201|2011-10-18 14:30,18,135.04,135.11,134.85,135.11,4391
20111201|2011-10-18 15:00,18,135.15,135.15,135.15,135.15,150
20111201|2011-10-19 01:00,19,135.12,135.21,134.98,135.01,31511
20111201|2011-10-19 01:30,19,135.02,135.35,135.01,135.26,28227
20111201|2011-10-19 02:00,19,135.27,135.45,135.11,135.13,42769
20111201|2011-10-19 02:30,19,135.13,135.34,135.12,135.25,31105
20111201|2011-10-19 03:00,19,135.26,135.26,134.88,134.89,64971
20111201|2011-10-19 03:30,19,134.89,134.96,134.67,134.67,69815
20111201|2011-10-19 04:00,19,134.68,134.72,134.32,134.48,110714
20111201|2011-10-19 04:30,19,134.48,134.63,134.46,134.51,38142
20111201|2011-10-19 05:00,19,134.52,134.54,134.41,134.45,26208
20111201|2011-10-19 05:30,19,134.45,134.61,134.44,134.6,26234
20111201|2011-10-19 06:00,19,134.59,134.73,134.51,134.68,29022
20111201|2011-10-19 06:30,19,134.68,134.83,134.58,134.73,29784
20111201|2011-10-19 07:00,19,134.73,134.78,134.61,134.62,17144
20111201|2011-10-19 07:30,19,134.62,134.66,134.42,134.53,45462
20111201|2011-10-19 08:00,19,134.52,134.83,134.51,134.82,41823
20111201|2011-10-19 08:30,19,134.82,135.22,134.76,135.12,86565
20111201|2011-10-19 09:00,19,135.12,135.27,134.83,134.9,64480
20111201|2011-10-19 09:30,19,134.9,135.18,134.89,135.15,33822
20111201|2011-10-19 10:00,19,135.15,135.23,135.02,135.04,34215
20111201|2011-10-19 10:30,19,135.05,135.12,134.96,135.1,19210
20111201|2011-10-19 11:00,19,135.1,135.15,135.02,135.03,6028
20111201|2011-10-19 11:30,19,135.03,135.07,134.96,134.98,4121
20111201|2011-10-19 12:00,19,134.98,135,134.88,134.95,3490
20111201|2011-10-19 12:30,19,134.95,135.02,134.91,134.91,1826
20111201|2011-10-19 13:00,19,134.92,135.25,134.92,135.23,3317
20111201|2011-10-19 13:30,19,135.23,135.39,135.17,135.23,2298
20111201|2011-10-19 14:00,19,135.23,135.36,135.23,135.36,1672
20111201|2011-10-19 14:30,19,135.36,135.41,135.32,135.37,1392
20111201|2011-10-19 15:00,19,135.41,135.41,135.41,135.41,78
20111201|2011-10-20 01:00,20,135.48,135.7,135.41,135.57,22678
20111201|2011-10-20 01:30,20,135.58,135.67,135.32,135.42,18621
20111201|2011-10-20 02:00,20,135.42,135.72,135.32,135.72,48573
20111201|2011-10-20 02:30,20,135.71,135.74,135.35,135.37,41088
20111201|2011-10-20 03:00,20,135.36,135.42,135.11,135.26,50247
20111201|2011-10-20 03:30,20,135.26,135.46,135.17,135.43,43953
20111201|2011-10-20 04:00,20,135.43,135.49,134.82,134.92,77540
20111201|2011-10-20 04:30,20,134.93,134.99,134.62,134.86,106614
20111201|2011-10-20 05:00,20,134.86,135.05,134.73,134.83,45945
20111201|2011-10-20 05:30,20,134.84,134.98,134.8,134.87,19793
20111201|2011-10-20 06:00,20,134.88,135.08,134.88,134.98,26551
20111201|2011-10-20 06:30,20,134.98,135.01,134.84,134.97,19574
20111201|2011-10-20 07:00,20,134.97,134.99,134.86,134.94,16243
20111201|2011-10-20 07:30,20,134.95,135.01,134.83,134.95,21490
20111201|2011-10-20 08:00,20,134.96,135.46,134.89,135.07,87416
20111201|2011-10-20 08:30,20,135.08,135.29,135.02,135.24,45530
20111201|2011-10-20 09:00,20,135.15,135.29,135,135.21,54908
20111201|2011-10-20 09:30,20,135.21,135.51,135.13,135.5,44771
20111201|2011-10-20 10:00,20,135.5,135.69,135.39,135.59,43595
20111201|2011-10-20 10:30,20,135.6,135.94,135.58,135.78,35351
20111201|2011-10-20 11:00,20,135.77,135.84,135.72,135.78,11366
20111201|2011-10-20 11:30,20,135.79,135.79,135.67,135.72,9102
20111201|2011-10-20 12:00,20,135.71,135.78,135.44,135.52,7037
20111201|2011-10-20 12:30,20,135.51,135.56,135.38,135.5,4506
20111201|2011-10-20 13:00,20,135.51,135.65,135.47,135.57,1528
20111201|2011-10-20 13:30,20,135.58,135.59,135.32,135.33,1913
20111201|2011-10-20 14:00,20,135.33,135.42,135.31,135.41,1668
20111201|2011-10-20 14:30,20,135.42,135.45,135.34,135.38,756
20111201|2011-10-20 15:00,20,135.31,135.31,135.31,135.31,80
20111201|2011-10-21 01:00,21,135.28,135.71,135.27,135.67,18252
20111201|2011-10-21 01:30,21,135.68,135.8,135.62,135.71,14147
20111201|2011-10-21 02:00,21,135.71,135.77,135.46,135.48,37097
20111201|2011-10-21 02:30,21,135.49,135.68,135.43,135.59,28112
20111201|2011-10-21 03:00,21,135.59,135.67,135.38,135.52,37373
20111201|2011-10-21 03:30,21,135.52,135.64,135.44,135.55,21653
20111201|2011-10-21 04:00,21,135.54,135.58,135.36,135.4,26761
20111201|2011-10-21 04:30,21,135.4,135.42,135.17,135.21,44231
20111201|2011-10-21 05:00,21,135.21,135.37,135.14,135.36,32232
20111201|2011-10-21 05:30,21,135.36,135.45,135.26,135.29,28001
20111201|2011-10-21 06:00,21,135.29,135.31,135.08,135.1,31405
20111201|2011-10-21 06:30,21,135.1,135.25,135.05,135.15,32311
20111201|2011-10-21 07:00,21,135.15,135.18,135.02,135.18,31141
20111201|2011-10-21 07:30,21,135.18,135.27,135.04,135.07,32795
20111201|2011-10-21 08:00,21,135.07,135.07,134.52,134.64,89592
20111201|2011-10-21 08:30,21,134.64,134.76,134.54,134.67,45256
20111201|2011-10-21 09:00,21,134.66,134.75,134.56,134.58,31618
20111201|2011-10-21 09:30,21,134.58,134.9,134.53,134.66,44270
20111201|2011-10-21 10:00,21,134.66,134.76,134.55,134.58,29542
20111201|2011-10-21 10:30,21,134.58,134.68,134.56,134.67,13780
20111201|2011-10-21 11:00,21,134.67,134.68,134.61,134.63,5101
20111201|2011-10-21 11:30,21,134.63,134.75,134.62,134.74,4227
20111201|2011-10-21 12:00,21,134.74,134.8,134.71,134.77,2048
20111201|2011-10-21 12:30,21,134.77,134.86,134.75,134.86,969
20111201|2011-10-21 13:00,21,134.86,134.88,134.79,134.83,870
20111201|2011-10-21 13:30,21,134.83,134.84,134.77,134.83,508
20111201|2011-10-21 14:00,21,134.81,134.83,134.74,134.74,507
20111201|2011-10-21 14:30,21,134.75,134.8,134.62,134.74,991
20111201|2011-10-21 15:00,21,134.79,134.79,134.79,134.79,109
20111201|2011-10-24 01:00,24,134.44,134.61,134.42,134.55,13890
20111201|2011-10-24 01:30,24,134.55,134.81,134.54,134.81,14034
20111201|2011-10-24 02:00,24,134.8,135.4,134.79,135.2,82932
20111201|2011-10-24 02:30,24,135.21,135.32,135.07,135.22,28110
20111201|2011-10-24 03:00,24,135.23,135.31,135.03,135.31,27232
20111201|2011-10-24 03:30,24,135.3,135.53,135.24,135.45,39509
20111201|2011-10-24 04:00,24,135.45,135.53,135.27,135.37,28195
20111201|2011-10-24 04:30,24,135.37,135.38,135.15,135.21,21285
20111201|2011-10-24 05:00,24,135.21,135.33,135.08,135.14,19507
20111201|2011-10-24 05:30,24,135.14,135.46,135.11,135.38,37122
20111201|2011-10-24 06:00,24,135.39,135.42,135.31,135.31,17106
20111201|2011-10-24 06:30,24,135.33,135.35,135.24,135.27,14427
20111201|2011-10-24 07:00,24,135.27,135.4,135.26,135.32,11724
20111201|2011-10-24 07:30,24,135.33,135.45,134.92,135.05,55723
20111201|2011-10-24 08:00,24,135.05,135.29,135.01,135.24,33041
20111201|2011-10-24 08:30,24,135.26,135.28,135.05,135.21,28817
20111201|2011-10-24 09:00,24,135.22,135.25,134.85,134.9,37002
20111201|2011-10-24 09:30,24,134.9,134.97,134.81,134.96,31926
20111201|2011-10-24 10:00,24,134.96,134.97,134.43,134.54,67051
20111201|2011-10-24 10:30,24,134.54,134.62,134.46,134.51,16595
20111201|2011-10-24 11:00,24,134.51,134.58,134.42,134.58,6983
20111201|2011-10-24 11:30,24,134.58,134.65,134.54,134.56,3084
20111201|2011-10-24 12:00,24,134.57,134.59,134.49,134.52,1258
20111201|2011-10-24 12:30,24,134.53,134.55,134.49,134.52,584
20111201|2011-10-24 13:00,24,134.52,134.61,134.52,134.58,700
20111201|2011-10-24 13:30,24,134.59,134.6,134.56,134.56,159
20111201|2011-10-24 14:00,24,134.55,134.59,134.54,134.58,228
20111201|2011-10-24 14:30,24,134.59,134.72,134.57,134.63,1800
20111201|2011-10-24 15:00,24,134.73,134.73,134.73,134.73,159
20111201|2011-10-25 01:00,25,134.8,135,134.79,134.84,20318
20111201|2011-10-25 01:30,25,134.84,134.98,134.81,134.87,13463
20111201|2011-10-25 02:00,25,134.86,134.88,134.62,134.66,37047
20111201|2011-10-25 02:30,25,134.66,134.71,134.21,134.27,71176
20111201|2011-10-25 03:00,25,134.27,134.55,134.25,134.47,46430
20111201|2011-10-25 03:30,25,134.46,134.49,134.14,134.21,37414
20111201|2011-10-25 04:00,25,134.21,134.36,134.16,134.29,28395
20111201|2011-10-25 04:30,25,134.29,134.57,134.26,134.49,38004
20111201|2011-10-25 05:00,25,134.49,134.55,134.34,134.42,25293
20111201|2011-10-25 05:30,25,134.42,134.43,134.26,134.39,23615
20111201|2011-10-25 06:00,25,134.4,134.41,134.19,134.29,18146
20111201|2011-10-25 06:30,25,134.3,134.35,134.23,134.26,14538
20111201|2011-10-25 07:00,25,134.26,134.49,134.18,134.33,41611
20111201|2011-10-25 07:30,25,134.34,134.67,134.34,134.55,35442
20111201|2011-10-25 08:00,25,134.56,134.66,134.36,134.44,57699
20111201|2011-10-25 08:30,25,134.43,135.2,134.43,135.03,134013
20111201|2011-10-25 09:00,25,135.03,135.31,134.97,135.06,86535
20111201|2011-10-25 09:30,25,135.07,135.37,134.92,135.34,66626
20111201|2011-10-25 10:00,25,135.34,135.39,135.17,135.18,50645
20111201|2011-10-25 10:30,25,135.18,135.22,135.1,135.19,14121
20111201|2011-10-25 11:00,25,135.2,135.21,135.05,135.08,8790
20111201|2011-10-25 11:30,25,135.08,135.11,135.02,135.09,4894
20111201|2011-10-25 12:00,25,135.08,135.13,135.04,135.07,2301
20111201|2011-10-25 12:30,25,135.08,135.15,135.07,135.14,1766
20111201|2011-10-25 13:00,25,135.14,135.33,135.09,135.25,3439
20111201|2011-10-25 13:30,25,135.24,135.29,135.19,135.22,1293
20111201|2011-10-25 14:00,25,135.21,135.32,135.19,135.3,790
20111201|2011-10-25 14:30,25,135.3,135.38,135.26,135.37,941
20111201|2011-10-25 15:00,25,135.29,135.29,135.29,135.29,91
20111201|2011-10-26 01:00,26,135.33,135.6,135.29,135.38,23171
20111201|2011-10-26 01:30,26,135.38,135.39,135.16,135.2,12298
20111201|2011-10-26 02:00,26,135.2,135.29,135.05,135.25,35949
20111201|2011-10-26 02:30,26,135.25,135.34,135.05,135.1,28038
20111201|2011-10-26 03:00,26,135.09,135.11,134.9,135.04,43326
20111201|2011-10-26 03:30,26,135.05,135.19,134.98,135.08,27665
20111201|2011-10-26 04:00,26,135.08,135.11,134.77,134.89,42358
20111201|2011-10-26 04:30,26,134.89,134.97,134.72,134.8,35963
20111201|2011-10-26 05:00,26,134.81,135.04,134.78,135.03,32723
20111201|2011-10-26 05:30,26,135.03,135.12,134.79,134.99,41043
20111201|2011-10-26 06:00,26,134.99,135.06,134.88,134.89,14037
20111201|2011-10-26 06:30,26,134.9,134.99,134.82,134.97,14829
20111201|2011-10-26 07:00,26,134.96,135.19,134.96,135.14,26107
20111201|2011-10-26 07:30,26,135.15,135.38,135.06,135.27,55739
20111201|2011-10-26 08:00,26,135.26,135.29,134.91,135.06,56240
20111201|2011-10-26 08:30,26,135.07,135.22,134.92,135.04,52293
20111201|2011-10-26 09:00,26,135.04,135.63,134.99,135.55,74485
20111201|2011-10-26 09:30,26,135.55,136.04,135.55,135.75,81342
20111201|2011-10-26 10:00,26,135.75,135.76,135.47,135.5,48806
20111201|2011-10-26 10:30,26,135.52,135.53,135.31,135.46,26132
20111201|2011-10-26 11:00,26,135.45,135.59,135.41,135.56,8959
20111201|2011-10-26 11:30,26,135.55,135.56,135.41,135.53,7508
20111201|2011-10-26 12:00,26,135.51,135.64,135.51,135.55,3025
20111201|2011-10-26 12:30,26,135.54,135.55,135.27,135.31,4944
20111201|2011-10-26 13:00,26,135.3,135.34,135.01,135.12,4528
20111201|2011-10-26 13:30,26,135.12,135.17,135,135.15,3342
20111201|2011-10-26 14:00,26,135.15,135.15,135.01,135.03,819
20111201|2011-10-26 14:30,26,135.03,135.15,135.02,135.03,1370
20111201|2011-10-26 15:00,26,135,135,135,135,94
20111201|2011-10-27 01:00,27,134.55,134.55,133.72,134.25,89611
20111201|2011-10-27 01:30,27,134.25,134.33,134.06,134.23,31726
20111201|2011-10-27 02:00,27,134.23,134.52,134.14,134.45,60034
20111201|2011-10-27 02:30,27,134.46,134.5,134.3,134.35,30530
20111201|2011-10-27 03:00,27,134.36,134.44,134.14,134.42,41640
20111201|2011-10-27 03:30,27,134.41,134.78,134.37,134.77,64273
20111201|2011-10-27 04:00,27,134.77,134.78,134.42,134.47,53672
20111201|2011-10-27 04:30,27,134.46,134.65,134.44,134.47,30125
20111201|2011-10-27 05:00,27,134.47,134.55,134.28,134.48,37464
20111201|2011-10-27 05:30,27,134.48,134.6,134.23,134.26,27675
20111201|2011-10-27 06:00,27,134.25,134.3,134.06,134.14,47796
20111201|2011-10-27 06:30,27,134.13,134.29,134.02,134.27,28920
20111201|2011-10-27 07:00,27,134.27,134.28,134.02,134.07,38576
20111201|2011-10-27 07:30,27,134.07,134.21,133.96,134.1,49818
20111201|2011-10-27 08:00,27,134.11,134.12,133.76,133.96,64422
20111201|2011-10-27 08:30,27,133.95,134.04,133.84,134,47054
20111201|2011-10-27 09:00,27,134.02,134.07,133.9,133.94,41050
20111201|2011-10-27 09:30,27,133.94,134.02,133.84,133.86,35052
20111201|2011-10-27 10:00,27,133.85,133.88,133.57,133.64,72701
20111201|2011-10-27 10:30,27,133.63,133.76,133.61,133.68,20732
20111201|2011-10-27 11:00,27,133.68,133.7,133.56,133.59,10858
20111201|2011-10-27 11:30,27,133.59,133.63,133.53,133.56,8210
20111201|2011-10-27 12:00,27,133.56,133.57,133.34,133.37,8376
20111201|2011-10-27 12:30,27,133.38,133.39,133.24,133.26,2669
20111201|2011-10-27 13:00,27,133.27,133.3,133.17,133.28,2950
20111201|2011-10-27 13:30,27,133.28,133.31,133.17,133.17,2198
20111201|2011-10-27 14:00,27,133.17,133.23,133.15,133.18,2858
20111201|2011-10-27 14:30,27,133.17,133.29,133.17,133.28,1425
20111201|2011-10-27 15:00,27,133.22,133.22,133.22,133.22,154
20111201|2011-10-28 01:00,28,133.4,133.54,133.27,133.42,23365
20111201|2011-10-28 01:30,28,133.41,133.53,133.28,133.43,16812
20111201|2011-10-28 02:00,28,133.43,133.64,133.33,133.57,43865
20111201|2011-10-28 02:30,28,133.56,133.57,133.19,133.29,45248
20111201|2011-10-28 03:00,28,133.28,133.28,132.89,133.05,81071
20111201|2011-10-28 03:30,28,133.05,133.23,133,133.2,44146
20111201|2011-10-28 04:00,28,133.2,133.43,133.11,133.37,43086
20111201|2011-10-28 04:30,28,133.37,133.48,133.31,133.4,32469
20111201|2011-10-28 05:00,28,133.4,133.76,133.39,133.63,55501
20111201|2011-10-28 05:30,28,133.64,133.71,133.48,133.48,35559
20111201|2011-10-28 06:00,28,133.49,133.62,133.34,133.59,35099
20111201|2011-10-28 06:30,28,133.59,133.7,133.53,133.61,25928
20111201|2011-10-28 07:00,28,133.61,133.62,133.47,133.54,24255
20111201|2011-10-28 07:30,28,133.55,133.82,133.55,133.67,49503
20111201|2011-10-28 08:00,28,133.68,133.87,133.68,133.81,32751
20111201|2011-10-28 08:30,28,133.81,133.97,133.78,133.87,46333
20111201|2011-10-28 09:00,28,133.87,133.97,133.84,133.88,31159
20111201|2011-10-28 09:30,28,133.88,133.91,133.73,133.81,34689
20111201|2011-10-28 10:00,28,133.81,133.82,133.56,133.76,40584
20111201|2011-10-28 10:30,28,133.75,134.04,133.71,133.96,20765
20111201|2011-10-28 11:00,28,133.96,133.98,133.87,133.95,6892
20111201|2011-10-28 11:30,28,133.95,133.97,133.83,133.84,4726
20111201|2011-10-28 12:00,28,133.84,133.86,133.72,133.73,2233
20111201|2011-10-28 12:30,28,133.72,133.79,133.72,133.74,1264
20111201|2011-10-28 13:00,28,133.73,133.79,133.72,133.76,843
20111201|2011-10-28 13:30,28,133.76,133.82,133.72,133.82,208
20111201|2011-10-28 14:00,28,133.8,133.83,133.79,133.81,234
20111201|2011-10-28 14:30,28,133.82,133.85,133.78,133.83,582
20111201|2011-10-28 15:00,28,133.74,133.74,133.74,133.74,71
20111201|2011-10-31 02:00,31,134.09,134.32,133.98,134.25,22203
20111201|2011-10-31 02:30,31,134.26,134.4,134.18,134.23,19867
20111201|2011-10-31 03:00,31,134.23,134.49,134.19,134.3,40536
20111201|2011-10-31 03:30,31,134.31,134.44,134.26,134.32,32208
20111201|2011-10-31 04:00,31,134.33,134.58,134.32,134.56,35841
20111201|2011-10-31 04:30,31,134.57,134.72,134.53,134.54,36853
20111201|2011-10-31 05:00,31,134.55,134.68,134.49,134.57,25852
20111201|2011-10-31 05:30,31,134.58,134.67,134.51,134.57,21672
20111201|2011-10-31 06:00,31,134.58,134.67,134.51,134.66,21574
20111201|2011-10-31 06:30,31,134.66,134.91,134.66,134.78,38448
20111201|2011-10-31 07:00,31,134.79,134.86,134.75,134.82,19006
20111201|2011-10-31 07:30,31,134.81,134.96,134.81,134.91,23398
20111201|2011-10-31 08:00,31,134.91,134.93,134.69,134.72,35481
20111201|2011-10-31 08:30,31,134.72,134.93,134.68,134.86,28919
20111201|2011-10-31 09:00,31,134.86,135.04,134.83,134.98,51796
20111201|2011-10-31 09:30,31,134.98,135.25,134.84,135.25,54584
20111201|2011-10-31 10:00,31,135.24,135.44,135.24,135.4,66622
20111201|2011-10-31 10:30,31,135.4,135.42,135.21,135.33,49552
20111201|2011-10-31 11:00,31,135.33,135.54,135.3,135.5,66538
20111201|2011-10-31 11:30,31,135.5,135.53,135.48,135.52,20677
20111201|2011-10-31 12:00,31,135.51,135.77,135.51,135.74,15505
20111201|2011-10-31 12:30,31,135.75,135.75,135.56,135.57,6616
20111201|2011-10-31 13:00,31,135.58,135.64,135.57,135.62,1744
20111201|2011-10-31 13:30,31,135.63,135.8,135.62,135.77,3716
20111201|2011-10-31 14:00,31,135.78,136.68,135.76,136.68,7833
20111201|2011-10-31 14:30,31,136.35,136.6,136.17,136.5,8329
20111201|2011-10-31 15:00,31,136.5,136.63,136.38,136.54,1142
20111201|2011-10-31 15:30,31,136.58,136.67,136.55,136.63,952
20111201|2011-10-31 16:00,31,136.61,136.61,136.61,136.61,13
20111201|2011-11-01 02:00,1,137,137.44,136.91,137.33,56424
20111201|2011-11-01 02:30,1,137.33,137.34,136.99,137.09,25901
20111201|2011-11-01 03:00,1,137.1,137.61,137.1,137.53,62068
20111201|2011-11-01 03:30,1,137.54,137.55,137.2,137.29,35756
20111201|2011-11-01 04:00,1,137.28,137.33,136.81,137.17,62380
20111201|2011-11-01 04:30,1,137.16,137.31,136.95,137.2,41586
20111201|2011-11-01 05:00,1,137.2,137.45,137.11,137.41,50423
20111201|2011-11-01 05:30,1,137.4,137.46,137.25,137.27,31015
20111201|2011-11-01 06:00,1,137.27,137.35,137.18,137.24,24171
20111201|2011-11-01 06:30,1,137.24,137.64,137.24,137.5,37104
20111201|2011-11-01 07:00,1,137.51,137.79,137.46,137.55,48232
20111201|2011-11-01 07:30,1,137.56,138.15,137.46,137.92,72743
20111201|2011-11-01 08:00,1,137.92,138.05,137.76,137.78,38481
20111201|2011-11-01 08:30,1,137.79,137.95,137.65,137.74,42234
20111201|2011-11-01 09:00,1,137.74,137.95,137.67,137.81,48397
20111201|2011-11-01 09:30,1,137.82,138.03,137.62,138.03,45990
20111201|2011-11-01 10:00,1,138.04,138.45,137.97,138.35,69522
20111201|2011-11-01 10:30,1,138.35,138.48,138.31,138.45,41667
20111201|2011-11-01 11:00,1,138.44,138.54,138.1,138.22,53174
20111201|2011-11-01 11:30,1,138.22,138.25,138.06,138.17,18679
20111201|2011-11-01 12:00,1,138.18,138.2,137.9,137.92,11819
20111201|2011-11-01 12:30,1,137.9,138.04,137.53,137.94,22775
20111201|2011-11-01 13:00,1,137.93,137.95,137.63,137.7,4491
20111201|2011-11-01 13:30,1,137.72,137.99,137.69,137.99,1675
20111201|2011-11-01 14:00,1,138,138.18,138,138.1,1137
20111201|2011-11-01 14:30,1,138.09,138.31,137.96,138.24,1315
20111201|2011-11-01 15:00,1,138.24,138.29,138.08,138.18,396
20111201|2011-11-01 15:30,1,138.18,138.31,138.18,138.23,1106
20111201|2011-11-01 16:00,1,138.15,138.15,138.15,138.15,25
20111201|2011-11-02 02:00,2,137.9,137.93,137.46,137.64,34146
20111201|2011-11-02 02:30,2,137.64,137.84,137.53,137.62,24486
20111201|2011-11-02 03:00,2,137.63,137.81,137.28,137.54,54170
20111201|2011-11-02 03:30,2,137.54,137.7,137.42,137.46,43472
20111201|2011-11-02 04:00,2,137.46,137.59,137.25,137.48,47905
20111201|2011-11-02 04:30,2,137.47,138,137.24,137.87,75964
20111201|2011-11-02 05:00,2,137.87,137.91,137.49,137.74,44533
20111201|2011-11-02 05:30,2,137.73,137.77,137.46,137.62,28476
20111201|2011-11-02 06:00,2,137.6,137.68,137.37,137.38,34105
20111201|2011-11-02 06:30,2,137.38,137.48,137.23,137.44,35315
20111201|2011-11-02 07:00,2,137.44,137.48,137.21,137.36,31912
20111201|2011-11-02 07:30,2,137.37,137.45,137.27,137.31,19088
20111201|2011-11-02 08:00,2,137.31,137.39,137.16,137.32,29498
20111201|2011-11-02 08:30,2,137.33,137.47,137.22,137.42,29855
20111201|2011-11-02 09:00,2,137.41,137.63,137.39,137.44,38181
20111201|2011-11-02 09:30,2,137.44,137.62,137.43,137.47,43022
20111201|2011-11-02 10:00,2,137.47,137.5,137.3,137.36,25704
20111201|2011-11-02 10:30,2,137.36,137.47,137.33,137.44,19863
20111201|2011-11-02 11:00,2,137.45,137.79,137.44,137.68,35397
20111201|2011-11-02 11:30,2,137.68,137.72,137.43,137.59,18245
20111201|2011-11-02 12:00,2,137.58,137.84,137.56,137.75,12805
20111201|2011-11-02 12:30,2,137.75,137.77,137.56,137.59,6295
20111201|2011-11-02 13:00,2,137.59,137.71,137.55,137.57,4623
20111201|2011-11-02 13:30,2,137.57,137.61,137.51,137.57,1710
20111201|2011-11-02 14:00,2,137.57,137.6,137.51,137.51,803
20111201|2011-11-02 14:30,2,137.52,137.58,137.5,137.56,995
20111201|2011-11-02 15:00,2,137.55,137.63,137.55,137.56,226
20111201|2011-11-02 15:30,2,137.55,137.61,137.55,137.55,218
20111201|2011-11-02 16:00,2,137.55,137.55,137.55,137.55,1
20111201|2011-11-03 02:00,3,138.09,138.36,138.06,138.16,32143
20111201|2011-11-03 02:30,3,138.16,138.22,138.01,138.11,20249
20111201|2011-11-03 03:00,3,138.11,138.14,137.81,137.95,44736
20111201|2011-11-03 03:30,3,137.95,137.99,137.72,137.77,30136
20111201|2011-11-03 04:00,3,137.79,137.84,137.52,137.63,51608
20111201|2011-11-03 04:30,3,137.62,137.65,137.21,137.42,69213
20111201|2011-11-03 05:00,3,137.43,137.45,136.88,137.04,91091
20111201|2011-11-03 05:30,3,137.03,137.37,136.93,137.12,63126
20111201|2011-11-03 06:00,3,137.12,137.37,136.81,136.97,64319
20111201|2011-11-03 06:30,3,136.97,137.08,136.82,136.87,35591
20111201|2011-11-03 07:00,3,136.87,136.96,136.67,136.83,51648
20111201|2011-11-03 07:30,3,136.83,137.24,136.67,136.8,65059
20111201|2011-11-03 08:00,3,136.81,136.96,136.46,136.9,66690
20111201|2011-11-03 08:30,3,136.89,137.21,136.78,137.1,47391
20111201|2011-11-03 09:00,3,137.12,137.29,136.82,136.86,49013
20111201|2011-11-03 09:30,3,136.86,136.86,136.44,136.74,51173
20111201|2011-11-03 10:00,3,136.73,136.89,136.61,136.83,32261
20111201|2011-11-03 10:30,3,136.82,136.96,136.78,136.88,26171
20111201|2011-11-03 11:00,3,136.88,136.93,136.71,136.77,23881
20111201|2011-11-03 11:30,3,136.76,136.86,136.7,136.7,11661
20111201|2011-11-03 12:00,3,136.71,136.72,136.46,136.66,10957
20111201|2011-11-03 12:30,3,136.67,136.7,136.51,136.66,5076
20111201|2011-11-03 13:00,3,136.66,136.75,136.64,136.68,1666
20111201|2011-11-03 13:30,3,136.68,136.76,136.62,136.7,1261
20111201|2011-11-03 14:00,3,136.7,136.73,136.64,136.69,501
20111201|2011-11-03 14:30,3,136.7,136.7,136.61,136.61,459
20111201|2011-11-03 15:00,3,136.64,136.64,136.61,136.63,123
20111201|2011-11-03 15:30,3,136.62,136.65,136.61,136.61,438
20111201|2011-11-03 16:00,3,136.62,136.62,136.62,136.62,7
20111201|2011-11-04 02:00,4,136.52,136.63,136.48,136.59,12572
20111201|2011-11-04 02:30,4,136.59,136.85,136.55,136.56,18543
20111201|2011-11-04 03:00,4,136.57,136.72,136.35,136.66,47098
20111201|2011-11-04 03:30,4,136.66,137.01,136.63,136.89,41280
20111201|2011-11-04 04:00,4,136.88,136.91,136.53,136.56,29377
20111201|2011-11-04 04:30,4,136.55,136.6,136.37,136.51,28899
20111201|2011-11-04 05:00,4,136.51,136.69,136.49,136.64,19430
20111201|2011-11-04 05:30,4,136.64,136.8,136.62,136.78,24687
20111201|2011-11-04 06:00,4,136.77,136.94,136.77,136.79,30533
20111201|2011-11-04 06:30,4,136.79,137.1,136.78,137.1,23440
20111201|2011-11-04 07:00,4,137.1,137.28,136.98,137.19,56896
20111201|2011-11-04 07:30,4,137.2,137.54,136.78,137.53,92337
20111201|2011-11-04 08:00,4,137.53,137.71,137.4,137.46,55737
20111201|2011-11-04 08:30,4,137.45,137.71,137.38,137.65,35636
20111201|2011-11-04 09:00,4,137.65,137.88,137.62,137.84,36706
20111201|2011-11-04 09:30,4,137.84,137.95,137.66,137.68,36983
20111201|2011-11-04 10:00,4,137.68,137.9,137.58,137.8,26223
20111201|2011-11-04 10:30,4,137.81,137.84,137.56,137.63,28003
20111201|2011-11-04 11:00,4,137.64,137.67,137.56,137.64,19720
20111201|2011-11-04 11:30,4,137.64,137.79,137.64,137.73,6893
20111201|2011-11-04 12:00,4,137.72,137.76,137.57,137.6,7224
20111201|2011-11-04 12:30,4,137.59,137.64,137.54,137.58,3776
20111201|2011-11-04 13:00,4,137.58,137.65,137.53,137.61,1083
20111201|2011-11-04 13:30,4,137.6,137.64,137.51,137.59,1360
20111201|2011-11-04 14:00,4,137.59,137.71,137.56,137.66,657
20111201|2011-11-04 14:30,4,137.66,137.69,137.63,137.68,287
20111201|2011-11-04 15:00,4,137.68,137.8,137.67,137.8,441
20111201|2011-11-04 15:30,4,137.81,137.93,137.81,137.92,660
20111201|2011-11-04 16:00,4,137.96,137.96,137.96,137.96,55
20111201|2011-11-07 01:00,7,137.69,137.88,137.52,137.85,17858
20111201|2011-11-07 01:30,7,137.85,138.26,137.85,138.12,27696
20111201|2011-11-07 02:00,7,138.12,138.41,137.98,138.34,44047
20111201|2011-11-07 02:30,7,138.34,138.48,138.22,138.41,38963
20111201|2011-11-07 03:00,7,138.41,138.5,138.3,138.32,32436
20111201|2011-11-07 03:30,7,138.32,138.39,138.11,138.29,35613
20111201|2011-11-07 04:00,7,138.3,138.44,138.21,138.22,27239
20111201|2011-11-07 04:30,7,138.22,138.26,138.13,138.13,22538
20111201|2011-11-07 05:00,7,138.13,138.21,137.78,138.05,60675
20111201|2011-11-07 05:30,7,138.05,138.15,137.84,138.14,31919
20111201|2011-11-07 06:00,7,138.15,138.23,137.81,137.86,30553
20111201|2011-11-07 06:30,7,137.86,137.9,137.74,137.8,19976
20111201|2011-11-07 07:00,7,137.81,138.04,137.78,137.99,22676
20111201|2011-11-07 07:30,7,137.99,138.01,137.81,137.84,17558
20111201|2011-11-07 08:00,7,137.85,137.87,137.66,137.71,23329
20111201|2011-11-07 08:30,7,137.71,137.77,137.52,137.69,33798
20111201|2011-11-07 09:00,7,137.69,137.89,137.56,137.85,34336
20111201|2011-11-07 09:30,7,137.87,138.12,137.82,138.11,38895
20111201|2011-11-07 10:00,7,138.11,138.13,137.79,137.98,40068
20111201|2011-11-07 10:30,7,137.98,138.21,137.98,138.2,15086
20111201|2011-11-07 11:00,7,138.21,138.28,138.11,138.27,9905
20111201|2011-11-07 11:30,7,138.27,138.29,138.13,138.22,5295
20111201|2011-11-07 12:00,7,138.22,138.29,138.21,138.22,2463
20111201|2011-11-07 12:30,7,138.22,138.26,138.14,138.17,1132
20111201|2011-11-07 13:00,7,138.16,138.19,138.05,138.08,1060
20111201|2011-11-07 13:30,7,138.07,138.11,138.02,138.02,393
20111201|2011-11-07 14:00,7,138.02,138.07,137.92,137.92,945
20111201|2011-11-07 14:30,7,137.91,137.93,137.83,137.83,1385
20111201|2011-11-07 15:00,7,137.84,137.84,137.84,137.84,1
20111201|2011-11-07 16:30,7,137.84,137.84,137.84,137.84,3
20111201|2011-11-07 17:00,7,137.84,137.84,137.84,137.84,4
20111201|2011-11-08 01:00,8,137.99,138.14,137.92,138.11,11328
20111201|2011-11-08 01:30,8,138.11,138.23,137.99,138.19,14324
20111201|2011-11-08 02:00,8,138.18,138.24,137.87,138,39114
20111201|2011-11-08 02:30,8,138,138.02,137.75,137.79,32878
20111201|2011-11-08 03:00,8,137.79,137.81,137.55,137.75,53486
20111201|2011-11-08 03:30,8,137.74,137.89,137.73,137.83,27135
20111201|2011-11-08 04:00,8,137.84,137.89,137.65,137.73,24096
20111201|2011-11-08 04:30,8,137.73,137.88,137.72,137.74,21706
20111201|2011-11-08 05:00,8,137.75,137.9,137.73,137.85,14971
20111201|2011-11-08 05:30,8,137.85,137.86,137.7,137.8,12639
20111201|2011-11-08 06:00,8,137.8,137.84,137.58,137.6,22654
20111201|2011-11-08 06:30,8,137.6,137.65,137.29,137.42,65077
20111201|2011-11-08 07:00,8,137.42,137.56,137.34,137.55,28039
20111201|2011-11-08 07:30,8,137.56,137.68,137.53,137.66,38446
20111201|2011-11-08 08:00,8,137.66,137.73,137.47,137.53,27816
20111201|2011-11-08 08:30,8,137.52,137.6,137.4,137.47,33025
20111201|2011-11-08 09:00,8,137.48,138.11,137.44,138.05,66756
20111201|2011-11-08 09:30,8,138.04,138.08,137.83,137.9,47142
20111201|2011-11-08 10:00,8,137.91,138.07,137.81,137.99,36431
20111201|2011-11-08 10:30,8,137.99,138.03,137.93,138,12687
20111201|2011-11-08 11:00,8,138,138.05,137.96,137.97,7475
20111201|2011-11-08 11:30,8,137.97,138.05,137.96,138.03,7071
20111201|2011-11-08 12:00,8,138.03,138.18,137.98,138.01,5027
20111201|2011-11-08 12:30,8,138.01,138.03,137.52,137.6,6094
20111201|2011-11-08 13:00,8,137.59,137.65,137.24,137.31,7997
20111201|2011-11-08 13:30,8,137.3,137.4,137.22,137.25,3658
20111201|2011-11-08 14:00,8,137.24,137.35,137.24,137.3,1387
20111201|2011-11-08 14:30,8,137.31,137.31,137.06,137.14,3639
20111201|2011-11-08 15:00,8,137.1,137.1,137.1,137.1,269
20111201|2011-11-09 01:00,9,137.19,137.68,137.08,137.56,34617
20111201|2011-11-09 01:30,9,137.55,137.78,137.51,137.68,20620
20111201|2011-11-09 02:00,9,137.69,137.91,137.68,137.78,30203
20111201|2011-11-09 02:30,9,137.77,137.88,137.69,137.79,30083
20111201|2011-11-09 03:00,9,137.79,138.38,137.79,138.22,85688
20111201|2011-11-09 03:30,9,138.21,138.44,138.16,138.36,58734
20111201|2011-11-09 04:00,9,138.36,139.03,138.31,138.8,99765
20111201|2011-11-09 04:30,9,138.8,138.93,138.55,138.64,58553
20111201|2011-11-09 05:00,9,138.64,138.95,138.64,138.87,42088
20111201|2011-11-09 05:30,9,138.88,138.89,138.61,138.75,39140
20111201|2011-11-09 06:00,9,138.75,138.95,138.71,138.85,33142
20111201|2011-11-09 06:30,9,138.85,138.98,138.63,138.73,34337
20111201|2011-11-09 07:00,9,138.73,138.93,138.71,138.88,31978
20111201|2011-11-09 07:30,9,138.88,138.99,138.7,138.73,37123
20111201|2011-11-09 08:00,9,138.72,138.83,138.63,138.81,37017
20111201|2011-11-09 08:30,9,138.8,139.28,138.78,139.09,81342
20111201|2011-11-09 09:00,9,139.09,139.14,138.89,139.04,48311
20111201|2011-11-09 09:30,9,139.04,139.1,138.72,138.86,46015
20111201|2011-11-09 10:00,9,138.86,138.93,138.7,138.72,37436
20111201|2011-11-09 10:30,9,138.73,138.9,138.72,138.89,19231
20111201|2011-11-09 11:00,9,138.9,139.09,138.88,139,11325
20111201|2011-11-09 11:30,9,139,139,138.82,138.9,6587
20111201|2011-11-09 12:00,9,138.91,138.94,138.79,138.87,3793
20111201|2011-11-09 12:30,9,138.87,139.03,138.85,139,2478
20111201|2011-11-09 13:00,9,139.01,139.26,139,139.21,3357
20111201|2011-11-09 13:30,9,139.21,139.25,139.17,139.22,651
20111201|2011-11-09 14:00,9,139.22,139.27,139.15,139.19,1098
20111201|2011-11-09 14:30,9,139.2,139.32,139.18,139.19,2035
20111201|2011-11-09 15:00,9,139.18,139.18,139.18,139.18,54
20111201|2011-11-10 01:00,10,139.5,139.58,139.12,139.17,30314
20111201|2011-11-10 01:30,10,139.17,139.29,138.97,139.19,27930
20111201|2011-11-10 02:00,10,139.19,139.19,138.72,138.77,44475
20111201|2011-11-10 02:30,10,138.78,138.95,138.51,138.58,54459
20111201|2011-11-10 03:00,10,138.58,138.69,138.35,138.49,59554
20111201|2011-11-10 03:30,10,138.48,138.55,138.19,138.27,63331
20111201|2011-11-10 04:00,10,138.27,138.39,137.9,138.38,74142
20111201|2011-11-10 04:30,10,138.38,138.79,138.31,138.58,65455
20111201|2011-11-10 05:00,10,138.58,138.71,138.46,138.54,27374
20111201|2011-11-10 05:30,10,138.54,138.64,138.47,138.47,22106
20111201|2011-11-10 06:00,10,138.47,138.65,138.25,138.62,28231
20111201|2011-11-10 06:30,10,138.63,138.64,138.27,138.38,27235
20111201|2011-11-10 07:00,10,138.39,138.58,138.27,138.33,18653
20111201|2011-11-10 07:30,10,138.34,138.4,138.05,138.16,42728
20111201|2011-11-10 08:00,10,138.17,138.29,138.05,138.08,29808
20111201|2011-11-10 08:30,10,138.07,138.6,138.05,138.56,42470
20111201|2011-11-10 09:00,10,138.56,138.77,138.49,138.57,38173
20111201|2011-11-10 09:30,10,138.57,138.73,138.44,138.47,34866
20111201|2011-11-10 10:00,10,138.47,138.63,138.25,138.32,31013
20111201|2011-11-10 10:30,10,138.32,138.48,138.2,138.28,21275
20111201|2011-11-10 11:00,10,138.27,138.4,138.15,138.25,8325
20111201|2011-11-10 11:30,10,138.25,138.32,138.2,138.22,4120
20111201|2011-11-10 12:00,10,138.22,138.25,138.09,138.17,5603
20111201|2011-11-10 12:30,10,138.17,138.21,138.14,138.16,563
20111201|2011-11-10 13:00,10,138.16,138.3,138.15,138.29,1372
20111201|2011-11-10 13:30,10,138.28,138.4,138.23,138.39,699
20111201|2011-11-10 14:00,10,138.4,138.45,138.28,138.34,1551
20111201|2011-11-10 14:30,10,138.34,138.44,138.28,138.32,987
20111201|2011-11-10 15:00,10,138.33,138.33,138.33,138.33,5
20111201|2011-11-11 01:00,11,138.35,138.41,138.08,138.31,13347
20111201|2011-11-11 01:30,11,138.32,138.43,138.23,138.29,10219
20111201|2011-11-11 02:00,11,138.29,138.39,137.91,138.02,42701
20111201|2011-11-11 02:30,11,138.03,138.19,137.92,138.09,36536
20111201|2011-11-11 03:00,11,138.09,138.26,138.01,138.08,26135
20111201|2011-11-11 03:30,11,138.07,138.33,138.06,138.16,28032
20111201|2011-11-11 04:00,11,138.15,138.16,138.03,138.09,22630
20111201|2011-11-11 04:30,11,138.08,138.24,138.06,138.13,26695
20111201|2011-11-11 05:00,11,138.13,138.28,138.12,138.15,18802
20111201|2011-11-11 05:30,11,138.15,138.33,138.1,138.28,15954
20111201|2011-11-11 06:00,11,138.28,138.31,138,138.09,19377
20111201|2011-11-11 06:30,11,138.08,138.13,137.94,137.97,14383
20111201|2011-11-11 07:00,11,137.97,137.97,137.61,137.73,43277
20111201|2011-11-11 07:30,11,137.72,137.86,137.53,137.53,29043
20111201|2011-11-11 08:00,11,137.54,137.57,137.37,137.51,39043
20111201|2011-11-11 08:30,11,137.5,137.64,137.44,137.6,27490
20111201|2011-11-11 09:00,11,137.59,137.66,137.52,137.54,17947
20111201|2011-11-11 09:30,11,137.54,137.55,137.31,137.4,26334
20111201|2011-11-11 10:00,11,137.4,137.46,137.18,137.24,24896
20111201|2011-11-11 10:30,11,137.24,137.24,137.1,137.14,10796
20111201|2011-11-11 11:00,11,137.15,137.25,137.12,137.15,5085
20111201|2011-11-11 11:30,11,137.15,137.28,137.15,137.23,3064
20111201|2011-11-11 12:00,11,137.24,137.24,137.16,137.18,845
20111201|2011-11-11 12:30,11,137.17,137.17,137.11,137.11,469
20111201|2011-11-11 13:00,11,137.11,137.13,137.04,137.05,1433
20111201|2011-11-11 13:30,11,137.07,137.27,136.92,137.24,2352
20111201|2011-11-11 14:00,11,137.24,137.24,137.16,137.16,178
20111201|2011-11-11 14:30,11,137.16,137.3,137.14,137.18,1246
20111201|2011-11-11 15:00,11,137.27,137.27,137.27,137.27,16
20111201|2011-11-14 01:00,14,137.28,137.3,137.04,137.05,20882
20111201|2011-11-14 01:30,14,137.04,137.5,137.03,137.47,22006
20111201|2011-11-14 02:00,14,137.48,137.48,137.23,137.47,26698
20111201|2011-11-14 02:30,14,137.48,137.64,137.32,137.34,37834
20111201|2011-11-14 03:00,14,137.34,137.67,137.26,137.65,34270
20111201|2011-11-14 03:30,14,137.65,137.89,137.65,137.89,47392
20111201|2011-11-14 04:00,14,137.88,137.92,137.58,137.66,44882
20111201|2011-11-14 04:30,14,137.66,137.98,137.63,137.94,29554
20111201|2011-11-14 05:00,14,137.94,138.23,137.91,138.14,46538
20111201|2011-11-14 05:30,14,138.14,138.24,137.98,138.12,27768
20111201|2011-11-14 06:00,14,138.11,138.28,138.11,138.23,24593
20111201|2011-11-14 06:30,14,138.22,138.34,138.15,138.18,29642
20111201|2011-11-14 07:00,14,138.17,138.22,138.06,138.1,21417
20111201|2011-11-14 07:30,14,138.1,138.25,138.01,138.22,25419
20111201|2011-11-14 08:00,14,138.22,138.43,138.21,138.29,38939
20111201|2011-11-14 08:30,14,138.29,138.37,138.16,138.24,36148
20111201|2011-11-14 09:00,14,138.24,138.33,138.04,138.12,26740
20111201|2011-11-14 09:30,14,138.12,138.29,138.01,138.09,30011
20111201|2011-11-14 10:00,14,138.09,138.33,138.05,138.25,29072
20111201|2011-11-14 10:30,14,138.26,138.57,138.23,138.49,19277
20111201|2011-11-14 11:00,14,138.49,138.68,138.47,138.64,9264
20111201|2011-11-14 11:30,14,138.64,138.7,138.47,138.49,4703
20111201|2011-11-14 12:00,14,138.49,138.61,138.48,138.49,1639
20111201|2011-11-14 12:30,14,138.5,138.58,138.48,138.52,840
20111201|2011-11-14 13:00,14,138.52,138.55,138.42,138.47,842
20111201|2011-11-14 13:30,14,138.47,138.48,138.45,138.48,378
20111201|2011-11-14 14:00,14,138.49,138.49,138.4,138.4,642
20111201|2011-11-14 14:30,14,138.4,138.46,138.36,138.44,553
20111201|2011-11-14 15:00,14,138.54,138.54,138.54,138.54,25
20111201|2011-11-15 01:00,15,138.6,138.6,138.32,138.45,18205
20111201|2011-11-15 01:30,15,138.45,138.73,138.39,138.59,17781
20111201|2011-11-15 02:00,15,138.59,138.64,138.31,138.45,34691
20111201|2011-11-15 02:30,15,138.46,138.96,138.45,138.88,57164
20111201|2011-11-15 03:00,15,138.88,139.06,138.86,138.96,45499
20111201|2011-11-15 03:30,15,138.96,139,138.77,138.89,37194
20111201|2011-11-15 04:00,15,138.88,138.92,138.64,138.83,40751
20111201|2011-11-15 04:30,15,138.84,138.97,138.73,138.92,37783
20111201|2011-11-15 05:00,15,138.93,139.05,138.77,138.86,41504
20111201|2011-11-15 05:30,15,138.87,139.07,138.86,138.98,22957
20111201|2011-11-15 06:00,15,138.98,139.06,138.82,138.91,26800
20111201|2011-11-15 06:30,15,138.9,139,138.77,138.97,26557
20111201|2011-11-15 07:00,15,138.96,138.97,138.69,138.75,25816
20111201|2011-11-15 07:30,15,138.75,138.78,138.54,138.67,48073
20111201|2011-11-15 08:00,15,138.67,138.74,138.58,138.62,31253
20111201|2011-11-15 08:30,15,138.62,138.79,138.51,138.68,42493
20111201|2011-11-15 09:00,15,138.68,139,138.65,138.72,47917
20111201|2011-11-15 09:30,15,138.73,138.9,138.69,138.81,34357
20111201|2011-11-15 10:00,15,138.82,138.83,138.66,138.72,30244
20111201|2011-11-15 10:30,15,138.72,138.79,138.57,138.58,12499
20111201|2011-11-15 11:00,15,138.58,138.58,138.34,138.43,14186
20111201|2011-11-15 11:30,15,138.43,138.46,138.34,138.35,5660
20111201|2011-11-15 12:00,15,138.34,138.35,138.24,138.29,4468
20111201|2011-11-15 12:30,15,138.27,138.35,138.23,138.31,1612
20111201|2011-11-15 13:00,15,138.32,138.4,138.28,138.4,721
20111201|2011-11-15 13:30,15,138.4,138.4,138.27,138.3,564
20111201|2011-11-15 14:00,15,138.29,138.39,138.24,138.35,888
20111201|2011-11-15 14:30,15,138.36,138.45,138.32,138.4,826
20111201|2011-11-15 15:00,15,138.43,138.43,138.43,138.43,5
20111201|2011-11-16 01:00,16,138.91,139,138.62,138.68,22455
20111201|2011-11-16 01:30,16,138.68,138.74,138.51,138.64,16524
20111201|2011-11-16 02:00,16,138.63,138.69,138.1,138.28,71174
20111201|2011-11-16 02:30,16,138.27,138.32,137.97,138.15,62172
20111201|2011-11-16 03:00,16,138.14,138.24,138.06,138.18,31328
20111201|2011-11-16 03:30,16,138.18,138.33,138.07,138.11,41115
20111201|2011-11-16 04:00,16,138.11,138.18,137.92,138.09,42873
20111201|2011-11-16 04:30,16,138.09,138.46,138.08,138.34,56541
20111201|2011-11-16 05:00,16,138.34,138.69,138.34,138.53,43654
20111201|2011-11-16 05:30,16,138.52,138.72,138.5,138.62,31070
20111201|2011-11-16 06:00,16,138.63,138.65,138.2,138.24,41312
20111201|2011-11-16 06:30,16,138.25,138.44,138.21,138.37,27568
20111201|2011-11-16 07:00,16,138.38,138.38,138.05,138.11,32156
20111201|2011-11-16 07:30,16,138.11,138.38,138.05,138.24,31790
20111201|2011-11-16 08:00,16,138.25,138.34,138.18,138.24,26392
20111201|2011-11-16 08:30,16,138.25,138.27,137.98,138.1,41033
20111201|2011-11-16 09:00,16,138.09,138.3,138.05,138.16,39044
20111201|2011-11-16 09:30,16,138.16,138.24,138.12,138.21,26681
20111201|2011-11-16 10:00,16,138.2,138.22,138.02,138.13,32220
20111201|2011-11-16 10:30,16,138.13,138.21,138.09,138.16,20836
20111201|2011-11-16 11:00,16,138.16,138.18,138.08,138.1,7440
20111201|2011-11-16 11:30,16,138.1,138.14,138,138.09,6763
20111201|2011-11-16 12:00,16,138.08,138.14,137.98,138.02,2037
20111201|2011-11-16 12:30,16,138.01,138.03,137.92,137.99,3004
20111201|2011-11-16 13:00,16,137.99,138.02,137.96,137.99,974
20111201|2011-11-16 13:30,16,137.99,138.1,137.98,138.08,471
20111201|2011-11-16 14:00,16,138.07,138.18,138.05,138.18,1043
20111201|2011-11-16 14:30,16,138.18,138.34,138.16,138.33,2702
20111201|2011-11-16 15:00,16,138.35,138.35,138.35,138.35,39
20111201|2011-11-17 01:00,17,138.23,138.34,138.08,138.14,20791
20111201|2011-11-17 01:30,17,138.14,138.53,138.1,138.34,23906
20111201|2011-11-17 02:00,17,138.34,138.57,138.26,138.49,37423
20111201|2011-11-17 02:30,17,138.5,138.64,138.32,138.36,32109
20111201|2011-11-17 03:00,17,138.36,138.59,138.3,138.4,32501
20111201|2011-11-17 03:30,17,138.4,138.78,138.32,138.56,62208
20111201|2011-11-17 04:00,17,138.56,138.79,138.41,138.42,57748
20111201|2011-11-17 04:30,17,138.42,138.6,138.39,138.47,37737
20111201|2011-11-17 05:00,17,138.48,138.53,138.31,138.39,31260
20111201|2011-11-17 05:30,17,138.39,138.53,138.33,138.38,23332
20111201|2011-11-17 06:00,17,138.38,138.63,138.37,138.44,22250
20111201|2011-11-17 06:30,17,138.44,138.48,137.7,137.81,91809
20111201|2011-11-17 07:00,17,137.81,138.03,137.72,137.95,45800
20111201|2011-11-17 07:30,17,137.95,137.95,137.46,137.58,70991
20111201|2011-11-17 08:00,17,137.57,137.59,137.24,137.5,83115
20111201|2011-11-17 08:30,17,137.49,137.75,137.36,137.6,45896
20111201|2011-11-17 09:00,17,137.61,137.71,137.42,137.45,36905
20111201|2011-11-17 09:30,17,137.46,137.57,137.3,137.41,34319
20111201|2011-11-17 10:00,17,137.4,137.42,137.21,137.41,31646
20111201|2011-11-17 10:30,17,137.4,137.4,137.19,137.3,14002
20111201|2011-11-17 11:00,17,137.3,137.49,137.28,137.49,11857
20111201|2011-11-17 11:30,17,137.48,137.89,137.48,137.71,15123
20111201|2011-11-17 12:00,17,137.72,137.82,137.65,137.72,3301
20111201|2011-11-17 12:30,17,137.73,137.99,137.72,137.9,4071
20111201|2011-11-17 13:00,17,137.91,137.98,137.87,137.9,1305
20111201|2011-11-17 13:30,17,137.9,137.97,137.8,137.89,1348
20111201|2011-11-17 14:00,17,137.91,137.97,137.85,137.89,1159
20111201|2011-11-17 14:30,17,137.89,137.99,137.85,137.98,1331
20111201|2011-11-17 15:00,17,137.93,137.93,137.93,137.93,15
20111201|2011-11-17 17:00,17,137.93,137.93,137.93,137.93,15
20111201|2011-11-18 01:00,18,138,138.03,137.53,137.64,20395
20111201|2011-11-18 01:30,18,137.64,137.84,137.45,137.58,22605
20111201|2011-11-18 02:00,18,137.59,137.85,137.44,137.74,39902
20111201|2011-11-18 02:30,18,137.74,137.86,137.48,137.57,35640
20111201|2011-11-18 03:00,18,137.57,137.59,136.98,136.99,63931
20111201|2011-11-18 03:30,18,136.99,137.29,136.98,137.16,43343
20111201|2011-11-18 04:00,18,137.17,137.27,137.02,137.26,32778
20111201|2011-11-18 04:30,18,137.26,137.43,137.26,137.37,33573
20111201|2011-11-18 05:00,18,137.36,137.43,137.24,137.28,16515
20111201|2011-11-18 05:30,18,137.27,137.34,136.99,137.02,33865
20111201|2011-11-18 06:00,18,137.01,137.03,136.61,136.73,65507
20111201|2011-11-18 06:30,18,136.73,136.78,136.55,136.75,33814
20111201|2011-11-18 07:00,18,136.75,136.84,136.68,136.75,24572
20111201|2011-11-18 07:30,18,136.74,136.83,136.51,136.57,30639
20111201|2011-11-18 08:00,18,136.58,136.77,136.55,136.61,27395
20111201|2011-11-18 08:30,18,136.61,136.94,136.54,136.65,61240
20111201|2011-11-18 09:00,18,136.64,136.79,136.56,136.59,31340
20111201|2011-11-18 09:30,18,136.59,136.66,136.19,136.42,67718
20111201|2011-11-18 10:00,18,136.41,136.59,136.36,136.56,24636
20111201|2011-11-18 10:30,18,136.56,136.65,136.53,136.58,13760
20111201|2011-11-18 11:00,18,136.57,136.84,136.57,136.71,10350
20111201|2011-11-18 11:30,18,136.71,136.8,136.57,136.64,5010
20111201|2011-11-18 12:00,18,136.65,136.67,136.61,136.62,1089
20111201|2011-11-18 12:30,18,136.61,136.66,136.55,136.6,1661
20111201|2011-11-18 13:00,18,136.6,136.7,136.58,136.66,981
20111201|2011-11-18 13:30,18,136.66,136.74,136.65,136.72,363
20111201|2011-11-18 14:00,18,136.72,136.75,136.67,136.7,308
20111201|2011-11-18 14:30,18,136.71,136.75,136.61,136.65,666
20111201|2011-11-18 15:00,18,136.67,136.67,136.67,136.67,12
20111201|2011-11-21 01:00,21,136.84,136.94,136.73,136.83,13700
20111201|2011-11-21 01:30,21,136.83,136.93,136.68,136.76,9480
20111201|2011-11-21 02:00,21,136.77,137.23,136.73,137.14,37771
20111201|2011-11-21 02:30,21,137.14,137.7,137.14,137.56,67324
20111201|2011-11-21 03:00,21,137.56,137.58,137.38,137.54,32383
20111201|2011-11-21 03:30,21,137.54,137.55,137.33,137.41,25069
20111201|2011-11-21 04:00,21,137.41,137.59,137.4,137.5,21997
20111201|2011-11-21 04:30,21,137.49,137.62,137.44,137.54,24405
20111201|2011-11-21 05:00,21,137.54,137.62,137.48,137.54,20539
20111201|2011-11-21 05:30,21,137.54,137.59,137.43,137.46,25371
20111201|2011-11-21 06:00,21,137.46,137.59,137.42,137.5,14623
20111201|2011-11-21 06:30,21,137.5,137.59,137.43,137.5,16451
20111201|2011-11-21 07:00,21,137.5,137.56,137.46,137.48,11433
20111201|2011-11-21 07:30,21,137.48,137.5,137.17,137.33,37558
20111201|2011-11-21 08:00,21,137.32,137.55,137.27,137.46,31317
20111201|2011-11-21 08:30,21,137.46,137.63,137.41,137.61,33972
20111201|2011-11-21 09:00,21,137.6,137.64,137.42,137.53,36882
20111201|2011-11-21 09:30,21,137.53,137.57,137.33,137.39,26031
20111201|2011-11-21 10:00,21,137.39,137.47,137.12,137.28,41066
20111201|2011-11-21 10:30,21,137.28,137.34,137.14,137.17,10257
20111201|2011-11-21 11:00,21,137.16,137.26,137.08,137.25,9275
20111201|2011-11-21 11:30,21,137.24,137.25,137.08,137.17,5122
20111201|2011-11-21 12:00,21,137.17,137.25,137.16,137.21,2143
20111201|2011-11-21 12:30,21,137.21,137.26,137.2,137.25,800
20111201|2011-11-21 13:00,21,137.26,137.29,137.14,137.18,1071
20111201|2011-11-21 13:30,21,137.17,137.19,137.12,137.17,542
20111201|2011-11-21 14:00,21,137.17,137.21,137.11,137.13,323
20111201|2011-11-21 14:30,21,137.14,137.16,137.06,137.16,1086
20111201|2011-11-21 15:00,21,137.11,137.11,137.11,137.11,14
20111201|2011-11-22 01:00,22,137.15,137.19,136.82,136.94,17327
20111201|2011-11-22 01:30,22,136.94,137.05,136.85,136.92,9869
20111201|2011-11-22 02:00,22,136.92,137.02,136.75,136.81,33839
20111201|2011-11-22 02:30,22,136.81,137.02,136.73,137,30615
20111201|2011-11-22 03:00,22,137,137.27,136.96,137.13,46037
20111201|2011-11-22 03:30,22,137.13,137.27,137.06,137.23,30151
20111201|2011-11-22 04:00,22,137.23,137.24,137.04,137.08,29543
20111201|2011-11-22 04:30,22,137.07,137.16,136.95,137.05,35637
20111201|2011-11-22 05:00,22,137.05,137.12,136.94,136.96,24472
20111201|2011-11-22 05:30,22,136.96,137.02,136.83,136.92,23693
20111201|2011-11-22 06:00,22,136.92,136.99,136.77,136.96,29048
20111201|2011-11-22 06:30,22,136.97,137.1,136.93,137.09,17932
20111201|2011-11-22 07:00,22,137.09,137.2,137.06,137.12,25187
20111201|2011-11-22 07:30,22,137.13,137.48,137.13,137.37,65396
20111201|2011-11-22 08:00,22,137.36,137.39,137.22,137.25,24281
20111201|2011-11-22 08:30,22,137.24,137.28,137.03,137.17,41644
20111201|2011-11-22 09:00,22,137.16,137.33,137.04,137.07,33505
20111201|2011-11-22 09:30,22,137.06,137.33,137.03,137.3,28892
20111201|2011-11-22 10:00,22,137.31,137.38,137.21,137.24,34888
20111201|2011-11-22 10:30,22,137.25,137.33,137.16,137.18,12030
20111201|2011-11-22 11:00,22,137.18,137.18,136.96,137.02,15077
20111201|2011-11-22 11:30,22,137.01,137.08,136.95,136.97,4817
20111201|2011-11-22 12:00,22,136.97,137.17,136.95,137.16,3758
20111201|2011-11-22 12:30,22,137.16,137.19,137.1,137.15,786
20111201|2011-11-22 13:00,22,137.14,137.23,137.14,137.18,656
20111201|2011-11-22 13:30,22,137.19,137.27,137.17,137.25,1002
20111201|2011-11-22 14:00,22,137.24,137.25,137.21,137.24,536
20111201|2011-11-22 14:30,22,137.24,137.28,137.2,137.25,716
20111201|2011-11-22 15:00,22,137.3,137.3,137.3,137.3,47
20111201|2011-11-23 01:00,23,137.5,137.79,137.45,137.68,29147
20111201|2011-11-23 01:30,23,137.68,137.7,137.5,137.65,18044
20111201|2011-11-23 02:00,23,137.64,137.78,137.45,137.54,40847
20111201|2011-11-23 02:30,23,137.55,137.59,137.35,137.45,30041
20111201|2011-11-23 03:00,23,137.45,137.58,137.19,137.19,35454
20111201|2011-11-23 03:30,23,137.19,137.27,137.12,137.23,46528
20111201|2011-11-23 04:00,23,137.23,137.3,136.56,136.85,119298
20111201|2011-11-23 04:30,23,136.86,136.87,136.6,136.76,43821
20111201|2011-11-23 05:00,23,136.75,136.94,136.75,136.78,30189
20111201|2011-11-23 05:30,23,136.78,136.83,136.55,136.61,32303
20111201|2011-11-23 06:00,23,136.62,136.62,136.25,136.46,56024
20111201|2011-11-23 06:30,23,136.46,136.6,136.42,136.55,27743
20111201|2011-11-23 07:00,23,136.55,136.59,136.28,136.59,38531
20111201|2011-11-23 07:30,23,136.58,136.59,136.34,136.39,38062
20111201|2011-11-23 08:00,23,136.39,136.39,135.73,135.75,101313
20111201|2011-11-23 08:30,23,135.75,136.05,135.71,136.04,69473
20111201|2011-11-23 09:00,23,136.04,136.22,135.91,136.17,44305
20111201|2011-11-23 09:30,23,136.16,136.18,135.86,135.91,29425
20111201|2011-11-23 10:00,23,135.92,135.93,135.58,135.68,47499
20111201|2011-11-23 10:30,23,135.69,135.74,135.49,135.53,23721
20111201|2011-11-23 11:00,23,135.54,135.55,135.34,135.37,18803
20111201|2011-11-23 11:30,23,135.36,135.41,135.27,135.4,8224
20111201|2011-11-23 12:00,23,135.39,135.56,135.39,135.54,6853
20111201|2011-11-23 12:30,23,135.54,135.59,135.49,135.55,3302
20111201|2011-11-23 13:00,23,135.55,135.57,135.48,135.52,917
20111201|2011-11-23 13:30,23,135.52,135.61,135.5,135.54,1513
20111201|2011-11-23 14:00,23,135.55,135.55,135.47,135.53,641
20111201|2011-11-23 14:30,23,135.53,135.6,135.5,135.59,995
20111201|2011-11-23 15:00,23,135.59,135.59,135.59,135.59,67
20111201|2011-11-24 01:00,24,135.42,135.42,134.95,134.99,28451
20111201|2011-11-24 01:30,24,134.98,135.05,134.55,134.76,51002
20111201|2011-11-24 02:00,24,134.76,134.99,134.73,134.86,46164
20111201|2011-11-24 02:30,24,134.86,134.87,134.59,134.71,46452
20111201|2011-11-24 03:00,24,134.72,134.72,134.36,134.55,51594
20111201|2011-11-24 03:30,24,134.55,134.9,134.54,134.87,29229
20111201|2011-11-24 04:00,24,134.86,134.96,134.73,134.94,28485
20111201|2011-11-24 04:30,24,134.94,135.21,134.86,135.19,40182
20111201|2011-11-24 05:00,24,135.19,135.2,134.74,134.78,30687
20111201|2011-11-24 05:30,24,134.79,134.97,134.72,134.87,16271
20111201|2011-11-24 06:00,24,134.87,135.12,134.81,135.08,22582
20111201|2011-11-24 06:30,24,135.09,135.27,134.98,135.26,20588
20111201|2011-11-24 07:00,24,135.26,135.27,135.02,135.09,18483
20111201|2011-11-24 07:30,24,135.09,135.37,135.08,135.21,29139
20111201|2011-11-24 08:00,24,135.22,135.26,135.06,135.19,18614
20111201|2011-11-24 08:30,24,135.19,135.46,135.19,135.27,20581
20111201|2011-11-24 09:00,24,135.28,135.41,135.11,135.17,18665
20111201|2011-11-24 09:30,24,135.17,135.22,135.07,135.21,11024
20111201|2011-11-24 10:00,24,135.22,135.27,134.93,135.05,14929
20111201|2011-11-24 10:30,24,135.05,135.07,135,135.04,5815
20111201|2011-11-24 11:00,24,135.03,135.04,134.88,134.9,4699
20111201|2011-11-24 11:30,24,134.89,135.05,134.86,135.05,1892
20111201|2011-11-24 12:00,24,135.05,135.09,135.03,135.07,707
20111201|2011-11-24 12:30,24,135.05,135.05,135.02,135.02,42
20111201|2011-11-24 13:00,24,135.03,135.05,134.94,135.03,126
20111201|2011-11-24 13:30,24,135.03,135.04,135.02,135.02,43
20111201|2011-11-24 14:00,24,135.03,135.05,135.02,135.05,64
20111201|2011-11-24 14:30,24,135.05,135.06,135.02,135.04,97
20111201|2011-11-24 15:00,24,135.02,135.02,135.02,135.02,1
20111201|2011-11-25 01:00,25,134.8,135.29,134.77,135.23,16781
20111201|2011-11-25 01:30,25,135.23,135.4,135.22,135.33,15583
20111201|2011-11-25 02:00,25,135.33,135.35,135.09,135.24,21941
20111201|2011-11-25 02:30,25,135.24,135.33,135.01,135.26,23867
20111201|2011-11-25 03:00,25,135.27,135.29,135.13,135.16,17453
20111201|2011-11-25 03:30,25,135.17,135.21,134.86,134.99,33585
20111201|2011-11-25 04:00,25,134.97,135.08,134.88,134.98,29505
20111201|2011-11-25 04:30,25,134.97,134.99,134.45,134.74,44395
20111201|2011-11-25 05:00,25,134.75,134.79,134.54,134.66,17885
20111201|2011-11-25 05:30,25,134.66,134.66,134.27,134.48,39673
20111201|2011-11-25 06:00,25,134.48,134.6,134.45,134.47,23005
20111201|2011-11-25 06:30,25,134.47,134.69,134.37,134.64,18591
20111201|2011-11-25 07:00,25,134.65,134.66,134.5,134.57,16165
20111201|2011-11-25 07:30,25,134.56,134.76,134.52,134.62,25540
20111201|2011-11-25 08:00,25,134.63,134.72,134.36,134.46,19696
20111201|2011-11-25 08:30,25,134.45,134.53,134.09,134.24,49619
20111201|2011-11-25 09:00,25,134.23,134.4,134.15,134.37,24211
20111201|2011-11-25 09:30,25,134.36,134.41,134.25,134.28,18636
20111201|2011-11-25 10:00,25,134.28,134.33,134.06,134.25,28452
20111201|2011-11-25 10:30,25,134.26,134.35,134.17,134.3,8988
20111201|2011-11-25 11:00,25,134.3,134.38,134.17,134.3,3527
20111201|2011-11-25 11:30,25,134.31,134.43,134.3,134.41,2917
20111201|2011-11-25 12:00,25,134.42,134.5,134.38,134.44,1076
20111201|2011-11-25 12:30,25,134.44,134.46,134.36,134.38,291
20111201|2011-11-25 13:00,25,134.37,134.39,134.35,134.38,30
20111201|2011-11-25 13:30,25,134.39,134.41,134.38,134.41,12
20111201|2011-11-25 14:00,25,134.4,134.42,134.36,134.37,110
20111201|2011-11-25 14:30,25,134.39,134.41,134.25,134.31,297
20111201|2011-11-25 15:00,25,134.32,134.32,134.32,134.32,1
20111201|2011-11-28 01:00,28,134.03,134.52,134.02,134.38,23728
20111201|2011-11-28 01:30,28,134.39,134.52,134.25,134.27,10634
20111201|2011-11-28 02:00,28,134.27,134.34,133.98,134.05,35652
20111201|2011-11-28 02:30,28,134.05,134.08,133.78,133.83,42203
20111201|2011-11-28 03:00,28,133.83,133.92,133.62,133.62,45346
20111201|2011-11-28 03:30,28,133.63,133.73,133.55,133.71,30539
20111201|2011-11-28 04:00,28,133.71,133.87,133.51,133.69,36378
20111201|2011-11-28 04:30,28,133.7,133.86,133.67,133.78,22466
20111201|2011-11-28 05:00,28,133.77,133.86,133.71,133.85,18651
20111201|2011-11-28 05:30,28,133.86,133.98,133.79,133.86,21064
20111201|2011-11-28 06:00,28,133.85,133.9,133.73,133.85,17449
20111201|2011-11-28 06:30,28,133.85,133.92,133.77,133.83,15646
20111201|2011-11-28 07:00,28,133.83,133.83,133.59,133.6,23667
20111201|2011-11-28 07:30,28,133.61,133.72,133.53,133.6,32917
20111201|2011-11-28 08:00,28,133.6,133.6,133.43,133.53,37130
20111201|2011-11-28 08:30,28,133.52,133.73,133.49,133.6,38390
20111201|2011-11-28 09:00,28,133.6,133.68,133.36,133.54,42893
20111201|2011-11-28 09:30,28,133.54,133.78,133.49,133.75,29484
20111201|2011-11-28 10:00,28,133.75,133.92,133.67,133.8,33682
20111201|2011-11-28 10:30,28,133.8,133.83,133.7,133.82,11989
20111201|2011-11-28 11:00,28,133.82,133.95,133.78,133.95,5681
20111201|2011-11-28 11:30,28,133.95,134.1,133.9,134.09,8354
20111201|2011-11-28 12:00,28,134.09,134.16,133.95,133.99,3656
20111201|2011-11-28 12:30,28,133.98,134.03,133.94,134.01,782
20111201|2011-11-28 13:00,28,134.01,134.11,133.99,134.11,373
20111201|2011-11-28 13:30,28,134.09,134.36,134.06,134.32,2955
20111201|2011-11-28 14:00,28,134.33,134.37,134.29,134.31,947
20111201|2011-11-28 14:30,28,134.32,134.43,134.29,134.38,1223
20111201|2011-11-28 15:00,28,134.34,134.34,134.34,134.34,15
20111201|2011-11-29 01:00,29,133.94,134.22,133.88,134.22,22660
20111201|2011-11-29 01:30,29,134.22,134.37,134.15,134.23,27473
20111201|2011-11-29 02:00,29,134.23,134.37,134.13,134.19,30265
20111201|2011-11-29 02:30,29,134.19,134.2,133.95,133.99,29311
20111201|2011-11-29 03:00,29,133.99,134.05,133.69,133.74,43810
20111201|2011-11-29 03:30,29,133.74,133.9,133.64,133.83,33953
20111201|2011-11-29 04:00,29,133.83,133.86,133.38,133.57,66448
20111201|2011-11-29 04:30,29,133.57,133.74,133.5,133.68,36667
20111201|2011-11-29 05:00,29,133.67,133.89,133.64,133.84,27615
20111201|2011-11-29 05:30,29,133.84,133.87,133.61,133.76,19593
20111201|2011-11-29 06:00,29,133.76,133.91,133.71,133.81,20328
20111201|2011-11-29 06:30,29,133.8,133.86,133.67,133.73,17800
20111201|2011-11-29 07:00,29,133.73,133.73,133.51,133.62,31237
20111201|2011-11-29 07:30,29,133.63,133.82,133.45,133.51,37079
20111201|2011-11-29 08:00,29,133.52,133.63,133.28,133.44,49122
20111201|2011-11-29 08:30,29,133.44,133.51,133.1,133.26,63580
20111201|2011-11-29 09:00,29,133.25,133.32,133.04,133.24,57037
20111201|2011-11-29 09:30,29,133.24,133.25,132.99,133.12,48483
20111201|2011-11-29 10:00,29,133.12,133.43,133.09,133.4,38309
20111201|2011-11-29 10:30,29,133.39,133.46,133.24,133.43,14616
20111201|2011-11-29 11:00,29,133.42,133.46,133.39,133.44,6821
20111201|2011-11-29 11:30,29,133.45,133.62,133.45,133.6,7090
20111201|2011-11-29 12:00,29,133.61,133.66,133.56,133.6,3012
20111201|2011-11-29 12:30,29,133.61,133.79,133.61,133.75,2167
20111201|2011-11-29 13:00,29,133.74,133.77,133.7,133.7,1690
20111201|2011-11-29 13:30,29,133.7,133.71,133.61,133.61,995
20111201|2011-11-29 14:00,29,133.61,133.64,133.59,133.61,849
20111201|2011-11-29 14:30,29,133.62,133.8,133.6,133.74,1193
20111201|2011-11-29 15:00,29,133.71,133.71,133.71,133.71,16
20111201|2011-11-30 01:00,30,133.89,134.07,133.81,133.9,23862
20111201|2011-11-30 01:30,30,133.9,133.93,133.73,133.79,11868
20111201|2011-11-30 02:00,30,133.8,133.87,133.54,133.82,39808
20111201|2011-11-30 02:30,30,133.81,133.94,133.71,133.82,30310
20111201|2011-11-30 03:00,30,133.81,133.89,133.64,133.69,18910
20111201|2011-11-30 03:30,30,133.69,133.8,133.68,133.74,21034
20111201|2011-11-30 04:00,30,133.73,133.77,133.52,133.57,30008
20111201|2011-11-30 04:30,30,133.57,133.91,133.56,133.9,33076
20111201|2011-11-30 05:00,30,133.91,133.92,133.38,133.72,74667
20111201|2011-11-30 05:30,30,133.71,134.19,133.67,134.12,55861
20111201|2011-11-30 06:00,30,134.12,134.5,134.04,134.34,81529
20111201|2011-11-30 06:30,30,134.34,134.36,134.16,134.26,37383
20111201|2011-11-30 07:00,30,134.26,134.27,133.36,133.55,129044
20111201|2011-11-30 07:30,30,133.56,133.92,133.45,133.54,54114
20111201|2011-11-30 08:00,30,133.54,133.81,133.42,133.74,50889
20111201|2011-11-30 08:30,30,133.74,133.89,133.64,133.7,34597
20111201|2011-11-30 09:00,30,133.69,134.14,133.67,133.88,46965
20111201|2011-11-30 09:30,30,133.9,133.91,133.62,133.68,41679
20111201|2011-11-30 10:00,30,133.67,133.96,133.67,133.84,46104
20111201|2011-11-30 10:30,30,133.86,133.93,133.83,133.89,18257
20111201|2011-11-30 11:00,30,133.89,133.98,133.86,133.92,8633
20111201|2011-11-30 11:30,30,133.92,134.02,133.81,133.86,5784
20111201|2011-11-30 12:00,30,133.86,133.89,133.76,133.79,2009
20111201|2011-11-30 12:30,30,133.79,133.87,133.76,133.84,747
20111201|2011-11-30 13:00,30,133.84,133.94,133.83,133.87,755
20111201|2011-11-30 13:30,30,133.86,133.91,133.79,133.79,1055
20111201|2011-11-30 14:00,30,133.78,133.87,133.76,133.77,755
20111201|2011-11-30 14:30,30,133.78,133.8,133.73,133.74,1442
20111201|2011-11-30 15:00,30,133.77,133.77,133.77,133.77,20
20111201|2011-12-01 01:00,1,133.67,133.79,133.56,133.66,13546
20111201|2011-12-01 01:30,1,133.66,133.93,133.64,133.8,11603
20111201|2011-12-01 02:00,1,133.81,134.28,133.8,134.24,39570
20111201|2011-12-01 02:30,1,134.23,134.39,134.09,134.1,44355
20111201|2011-12-01 03:00,1,134.11,134.17,134.01,134.08,23839
20111201|2011-12-01 03:30,1,134.08,134.14,133.9,133.91,33489
20111201|2011-12-01 04:00,1,133.92,133.96,133.63,133.94,54110
20111201|2011-12-01 04:30,1,133.95,134.01,133.75,133.92,34007
20111201|2011-12-01 05:00,1,133.93,134.15,133.87,134.1,26741
20111201|2011-12-01 05:30,1,134.1,134.16,133.9,133.97,30815
20111201|2011-12-01 06:00,1,133.97,134.08,133.93,134.04,13655
20111201|2011-12-01 06:30,1,134.03,134.05,133.9,133.95,17285
20111201|2011-12-01 07:00,1,133.95,134.03,133.86,133.99,23963
20111201|2011-12-01 07:30,1,134,134.45,133.99,134.35,65419
20111201|2011-12-01 08:00,1,134.36,134.5,134.31,134.39,38429
20111201|2011-12-01 08:30,1,134.4,134.45,134.21,134.26,33830
20111201|2011-12-01 09:00,1,134.26,134.35,133.99,134.15,66733
20111201|2011-12-01 09:30,1,134.14,134.73,134.14,134.7,56975
20111201|2011-12-01 10:00,1,134.7,134.96,134.67,134.86,59856
20111201|2011-12-01 10:30,1,134.87,135.06,134.85,134.93,29364
20111201|2011-12-01 11:00,1,134.93,135.02,134.9,134.97,5989
20111201|2011-12-01 11:30,1,134.97,135.19,134.95,135.14,6539
20111201|2011-12-01 12:00,1,135.13,135.19,134.99,134.99,2866
20111201|2011-12-01 12:30,1,134.98,135.14,134.93,134.93,1995
20111201|2011-12-01 13:00,1,134.93,134.96,134.9,134.95,990
20111201|2011-12-01 13:30,1,134.94,134.98,134.93,134.97,667
20111201|2011-12-01 14:00,1,134.98,135.07,134.97,135.01,1076
20111201|2011-12-01 14:30,1,135.01,135.21,134.99,135.09,1388
20111201|2011-12-01 15:00,1,135.07,135.07,135.07,135.07,8
20111201|2011-12-02 01:00,2,134.9,135.07,134.88,134.91,16570
20111201|2011-12-02 01:30,2,134.91,134.92,134.69,134.71,26363
20111201|2011-12-02 02:00,2,134.71,135.04,134.62,135.03,39161
20111201|2011-12-02 02:30,2,135.03,135.08,134.69,134.85,29999
20111201|2011-12-02 03:00,2,134.86,134.95,134.76,134.87,18273
20111201|2011-12-02 03:30,2,134.86,134.97,134.85,134.91,17284
20111201|2011-12-02 04:00,2,134.91,135.03,134.82,134.95,24066
20111201|2011-12-02 04:30,2,134.97,135.04,134.75,134.83,27807
20111201|2011-12-02 05:00,2,134.81,134.96,134.75,134.81,29884
20111201|2011-12-02 05:30,2,134.81,134.85,134.73,134.76,17184
20111201|2011-12-02 06:00,2,134.76,134.86,134.53,134.69,29654
20111201|2011-12-02 06:30,2,134.69,134.88,134.68,134.87,17399
20111201|2011-12-02 07:00,2,134.87,134.9,134.67,134.76,20592
20111201|2011-12-02 07:30,2,134.77,135.27,134.54,135.09,70191
20111201|2011-12-02 08:00,2,135.09,135.12,134.73,134.78,40426
20111201|2011-12-02 08:30,2,134.79,135.09,134.78,135,31304
20111201|2011-12-02 09:00,2,135,135.26,134.95,135.12,37130
20111201|2011-12-02 09:30,2,135.12,135.45,135.01,135.26,37526
20111201|2011-12-02 10:00,2,135.27,135.58,135.23,135.51,41975
20111201|2011-12-02 10:30,2,135.5,135.62,135.36,135.43,14359
20111201|2011-12-02 11:00,2,135.43,135.46,135.28,135.37,7677
20111201|2011-12-02 11:30,2,135.37,135.49,135.33,135.47,3159
20111201|2011-12-02 12:00,2,135.47,135.58,135.43,135.56,826
20111201|2011-12-02 12:30,2,135.56,135.58,135.48,135.53,675
20111201|2011-12-02 13:00,2,135.53,135.54,135.43,135.45,575
20111201|2011-12-02 13:30,2,135.45,135.5,135.44,135.48,295
20111201|2011-12-02 14:00,2,135.47,135.49,135.46,135.48,180
20111201|2011-12-02 14:30,2,135.5,135.54,135.48,135.52,297
20111201|2011-12-02 15:00,2,135.44,135.44,135.44,135.44,21
20111201|2011-12-05 01:00,5,135.35,135.35,135.15,135.29,11072
20111201|2011-12-05 01:30,5,135.29,135.35,135.03,135.05,10231
20111201|2011-12-05 02:00,5,135.05,135.4,135.04,135.3,23878
20111201|2011-12-05 02:30,5,135.3,135.35,135.2,135.27,18217
20111201|2011-12-05 03:00,5,135.26,135.29,135.14,135.21,19904
20111201|2011-12-05 03:30,5,135.21,135.27,134.84,134.85,38908
20111201|2011-12-05 04:00,5,134.84,134.92,134.77,134.8,29681
20111201|2011-12-05 04:30,5,134.8,134.92,134.74,134.9,25149
20111201|2011-12-05 05:00,5,134.9,135.13,134.87,135.04,33333
20111201|2011-12-05 05:30,5,135.04,135.06,134.87,134.95,17527
20111201|2011-12-05 06:00,5,134.95,134.99,134.77,134.92,27372
20111201|2011-12-05 06:30,5,134.91,135.04,134.82,135.03,12944
20111201|2011-12-05 07:00,5,135.02,135.18,134.95,135.01,20688
20111201|2011-12-05 07:30,5,135.01,135.01,134.87,134.96,18245
20111201|2011-12-05 08:00,5,134.96,134.97,134.56,134.64,37094
20111201|2011-12-05 08:30,5,134.63,134.79,134.53,134.74,59720
20111201|2011-12-05 09:00,5,134.75,134.86,134.61,134.62,29012
20111201|2011-12-05 09:30,5,134.61,134.68,134.49,134.65,27930
20111201|2011-12-05 10:00,5,134.66,134.83,134.62,134.64,26937
20111201|2011-12-05 10:30,5,134.64,134.74,134.61,134.69,10075
20111201|2011-12-05 11:00,5,134.69,134.82,134.68,134.81,8045
20111201|2011-12-05 11:30,5,134.81,134.95,134.78,134.88,10427
20111201|2011-12-05 12:00,5,134.89,134.89,134.7,134.75,2985
20111201|2011-12-05 12:30,5,134.75,134.9,134.54,134.57,4460
20111201|2011-12-05 13:00,5,134.57,134.59,134.06,134.12,6785
20111201|2011-12-05 13:30,5,134.12,134.48,134.1,134.47,3284
20111201|2011-12-05 14:00,5,134.46,134.47,134.19,134.35,1472
20111201|2011-12-05 14:30,5,134.33,134.43,134.29,134.42,578
20111201|2011-12-05 15:00,5,134.43,134.43,134.43,134.43,37
20111201|2011-12-06 01:00,6,134.37,134.69,134.3,134.55,35629
20111201|2011-12-06 01:30,6,134.56,134.64,134.46,134.59,10128
20111201|2011-12-06 02:00,6,134.6,134.74,134.16,134.18,32228
20111201|2011-12-06 02:30,6,134.18,134.46,134.09,134.36,31177
20111201|2011-12-06 03:00,6,134.37,134.37,134.04,134.36,41261
20111201|2011-12-06 03:30,6,134.36,134.43,134.26,134.41,21718
20111201|2011-12-06 04:00,6,134.4,134.59,134.23,134.33,36073
20111201|2011-12-06 04:30,6,134.34,134.39,134.2,134.28,20849
20111201|2011-12-06 05:00,6,134.27,134.46,134.22,134.39,20293
20111201|2011-12-06 05:30,6,134.4,134.48,134.31,134.38,12619
20111201|2011-12-06 06:00,6,134.38,134.42,134.3,134.36,15275
20111201|2011-12-06 06:30,6,134.37,134.47,134.34,134.44,21442
20111201|2011-12-06 07:00,6,134.44,134.63,134.35,134.6,24488
20111201|2011-12-06 07:30,6,134.6,134.79,134.6,134.62,29908
20111201|2011-12-06 08:00,6,134.62,134.64,134.43,134.46,30737
20111201|2011-12-06 08:30,6,134.46,134.59,134.36,134.57,25609
20111201|2011-12-06 09:00,6,134.57,134.67,134.46,134.59,25342
20111201|2011-12-06 09:30,6,134.59,134.71,134.52,134.67,22935
20111201|2011-12-06 10:00,6,134.67,134.89,134.62,134.73,37221
20111201|2011-12-06 10:30,6,134.73,134.82,134.71,134.76,9530
20111201|2011-12-06 11:00,6,134.76,134.86,134.76,134.78,7534
20111201|2011-12-06 11:30,6,134.78,134.95,134.75,134.95,3453
20111201|2011-12-06 12:00,6,134.94,134.98,134.9,134.96,1320
20111201|2011-12-06 12:30,6,134.96,134.97,134.91,134.91,514
20111201|2011-12-06 13:00,6,134.92,134.94,134.9,134.91,256
20111201|2011-12-06 13:30,6,134.91,134.91,134.68,134.73,1248
20111201|2011-12-06 14:00,6,134.73,134.86,134.72,134.86,793
20111201|2011-12-06 14:30,6,134.86,134.88,134.79,134.88,350
20111201|2011-12-06 15:00,6,134.87,134.87,134.87,134.87,16
20111201|2011-12-07 01:00,7,134.65,134.65,134.32,134.46,11498
20111201|2011-12-07 01:30,7,134.46,134.6,134.46,134.55,7802
20111201|2011-12-07 02:00,7,134.56,134.76,134.55,134.57,11910
20111201|2011-12-07 02:30,7,134.57,134.68,134.52,134.61,6211
20111201|2011-12-07 03:00,7,134.61,134.63,134.42,134.55,8240
20111201|2011-12-07 03:30,7,134.54,134.66,134.51,134.61,9952
20111201|2011-12-07 04:00,7,134.61,135.23,134.61,135.08,30562
20111201|2011-12-07 04:30,7,135.08,135.27,134.95,135.09,10393
20111201|2011-12-07 05:00,7,135.08,135.24,135.08,135.15,6295
20111201|2011-12-07 05:30,7,135.15,135.21,135.1,135.19,3411
20111201|2011-12-07 06:00,7,135.18,135.24,135.06,135.07,3210
20111201|2011-12-07 06:30,7,135.07,135.36,135.07,135.35,5601
20111201|2011-12-07 07:00,7,135.35,135.9,135.33,135.77,10588
20111201|2011-12-07 07:30,7,135.76,135.81,135.52,135.7,8735
20111201|2011-12-07 08:00,7,135.69,135.74,135.46,135.59,4503
20111201|2011-12-07 08:30,7,135.57,135.8,135.56,135.61,5076
20111201|2011-12-07 09:00,7,135.61,135.91,135.61,135.89,3426
20111201|2011-12-07 09:30,7,135.9,135.92,135.69,135.72,3591
20111201|2011-12-07 10:00,7,135.69,135.72,135.43,135.5,3105
20111201|2011-12-07 10:30,7,135.49,135.62,135.43,135.5,1961
20111201|2011-12-07 11:00,7,135.49,135.54,135.46,135.51,989
20111201|2011-12-07 11:30,7,135.51,135.54,135.38,135.4,665
20111201|2011-12-07 12:00,7,135.4,135.53,135.4,135.53,184
20111201|2011-12-07 12:30,7,135.5,135.57,135.5,135.5,159
20111201|2011-12-07 13:00,7,135.51,135.54,135.47,135.51,109
20111201|2011-12-07 13:30,7,135.53,135.59,135.51,135.57,28
20111201|2011-12-07 14:00,7,135.57,135.58,135.52,135.57,73
20111201|2011-12-07 14:30,7,135.58,135.58,135.42,135.42,140
20111201|2011-12-07 15:00,7,135.36,135.36,135.36,135.36,3
20111201|2011-12-08 01:00,8,135.52,135.58,135.41,135.48,3074
20111201|2011-12-08 01:30,8,135.43,135.51,135.43,135.47,1131
20111201|2011-12-08 02:00,8,135.45,135.45,135.23,135.41,685
20111201|2011-12-08 02:30,8,135.35,135.65,135.33,135.59,1100
20111201|2011-12-08 03:00,8,135.59,135.73,135.56,135.62,1023
20111201|2011-12-08 03:30,8,135.66,135.7,135.55,135.6,602
20111201|2011-12-08 04:00,8,135.55,135.59,135.42,135.46,662
20111201|2011-12-08 04:30,8,135.45,135.63,135.45,135.6,399
20111201|2011-12-08 05:00,8,135.7,135.71,135.49,135.54,1546
20120301|2011-08-02 10:00,2,130.76,130.76,130.76,130.76,1
20120301|2011-08-26 07:30,26,134.36,134.36,134.36,134.36,1
20120301|2011-09-01 11:00,1,134,134,134,134,2
20120301|2011-09-02 03:30,2,134.9,134.9,134.9,134.9,2
20120301|2011-09-02 07:30,2,135,135,135,135,6
20120301|2011-09-05 03:00,5,136,136,136,136,2
20120301|2011-09-05 05:30,5,136.38,136.42,136.37,136.41,5
20120301|2011-09-05 06:00,5,136.41,136.41,136.38,136.39,3
20120301|2011-09-05 08:30,5,136.73,136.77,136.73,136.77,2
20120301|2011-09-05 09:00,5,137,137,137,137,2
20120301|2011-09-05 11:30,5,137,137,137,137,1
20120301|2011-09-06 02:30,6,136.65,136.65,136.65,136.65,2
20120301|2011-09-06 03:00,6,136.47,136.8,136.4,136.8,6
20120301|2011-09-06 06:30,6,136.68,136.68,136.68,136.68,1
20120301|2011-09-06 07:00,6,137,137,137,137,1
20120301|2011-09-06 08:00,6,137.04,137.04,137.04,137.04,1
20120301|2011-09-06 13:30,6,136.63,136.63,136.63,136.63,1
20120301|2011-09-07 01:30,7,136.36,136.36,136.36,136.36,2
20120301|2011-09-07 02:00,7,136.3,136.65,136.3,136.65,17
20120301|2011-09-07 03:00,7,136.24,136.24,136.24,136.24,1
20120301|2011-09-07 03:30,7,136.28,136.28,136.28,136.28,1
20120301|2011-09-07 05:30,7,136.41,136.41,136.41,136.41,1
20120301|2011-09-07 07:00,7,136.75,136.75,136.75,136.75,1
20120301|2011-09-07 07:30,7,136.49,136.49,136.49,136.49,1
20120301|2011-09-07 08:00,7,136.42,136.42,136.42,136.42,1
20120301|2011-09-07 08:30,7,136.28,136.28,136.26,136.26,6
20120301|2011-09-07 09:00,7,136.3,136.3,136.3,136.3,5
20120301|2011-09-07 10:30,7,136.5,136.5,136.5,136.5,1
20120301|2011-09-07 11:30,7,136.56,136.56,136.56,136.56,3
20120301|2011-09-07 12:00,7,136.53,136.54,136.53,136.54,10
20120301|2011-09-07 13:00,7,136.46,136.46,136.46,136.46,5
20120301|2011-09-07 13:30,7,136.43,136.43,136.43,136.43,7
20120301|2011-09-08 01:00,8,135.7,135.7,135.7,135.7,2
20120301|2011-09-08 02:00,8,136.32,136.32,136.32,136.32,2
20120301|2011-09-08 03:30,8,136.35,136.37,136.35,136.37,3
20120301|2011-09-08 04:00,8,136.45,136.45,136.44,136.44,2
20120301|2011-09-08 04:30,8,136.56,136.62,136.56,136.62,6
20120301|2011-09-08 05:00,8,136.55,136.55,136.55,136.55,6
20120301|2011-09-08 06:00,8,136.7,136.7,136.7,136.7,1
20120301|2011-09-08 07:30,8,137.38,137.38,137.38,137.38,1
20120301|2011-09-08 08:00,8,137.2,137.2,137.2,137.2,1
20120301|2011-09-08 08:30,8,137.2,137.2,137.02,137.15,4
20120301|2011-09-08 09:30,8,136.72,136.72,136.72,136.72,1
20120301|2011-09-08 10:30,8,137.05,137.05,137.05,137.05,1
20120301|2011-09-09 01:00,9,137.05,137.07,137.05,137.07,3
20120301|2011-09-09 02:30,9,137.3,137.3,137.25,137.25,2
20120301|2011-09-09 03:00,9,137.3,137.47,137.3,137.47,2
20120301|2011-09-09 03:30,9,137.55,137.6,137.55,137.6,6
20120301|2011-09-09 04:00,9,137.54,137.54,137.54,137.54,1
20120301|2011-09-09 05:00,9,137.62,137.62,137.62,137.62,1
20120301|2011-09-09 06:30,9,137.4,137.4,137.4,137.4,1
20120301|2011-09-09 07:30,9,137.3,137.3,137.3,137.3,1
20120301|2011-09-09 08:00,9,137.77,137.77,137.77,137.77,1
20120301|2011-09-09 08:30,9,137.67,138.05,137.67,138.05,5
20120301|2011-09-09 09:00,9,137.89,137.89,137.89,137.89,1
20120301|2011-09-09 09:30,9,137.75,137.75,137.75,137.75,1
20120301|2011-09-09 10:00,9,138,138,138,138,1
20120301|2011-09-09 11:30,9,138.5,138.5,138.4,138.4,5
20120301|2011-09-09 13:30,9,138.21,138.21,138.16,138.16,2
20120301|2011-09-12 02:00,12,138.67,138.67,138.67,138.67,2
20120301|2011-09-12 03:00,12,138.65,138.65,138.65,138.65,1
20120301|2011-09-12 03:30,12,138.82,138.82,138.82,138.82,1
20120301|2011-09-12 04:00,12,138.76,138.76,138.76,138.76,1
20120301|2011-09-12 05:00,12,138.59,138.59,138.59,138.59,1
20120301|2011-09-12 06:00,12,138.66,138.66,138.66,138.66,1
20120301|2011-09-12 08:00,12,138.7,138.7,138.66,138.66,2
20120301|2011-09-12 08:30,12,138.66,138.66,138.66,138.66,1
20120301|2011-09-12 10:00,12,138.47,138.47,138.47,138.47,1
20120301|2011-09-12 13:00,12,138.59,138.59,138.59,138.59,1
20120301|2011-09-12 14:30,12,138.41,138.41,138.41,138.41,4
20120301|2011-09-13 02:00,13,138.05,138.05,138.05,138.05,2
20120301|2011-09-13 02:30,13,138.69,138.69,138.69,138.69,1
20120301|2011-09-13 03:00,13,139,139.14,139,139.06,7
20120301|2011-09-13 03:30,13,139.11,139.11,139.11,139.11,1
20120301|2011-09-13 04:00,13,138.78,138.94,138.78,138.94,2
20120301|2011-09-13 05:30,13,138.77,138.77,138.77,138.77,1
20120301|2011-09-13 06:00,13,138.21,138.21,138.21,138.21,1
20120301|2011-09-13 08:30,13,138.26,138.26,138.26,138.26,1
20120301|2011-09-13 11:30,13,138.02,138.02,138.02,138.02,1
20120301|2011-09-13 12:00,13,137.92,137.92,137.92,137.92,1
20120301|2011-09-13 14:30,13,137.97,137.97,137.97,137.97,1
20120301|2011-09-14 02:00,14,138.34,138.4,138.33,138.4,7
20120301|2011-09-14 03:00,14,138.14,138.14,138.14,138.14,1
20120301|2011-09-14 04:30,14,137.81,137.81,137.81,137.81,4
20120301|2011-09-14 05:00,14,137.88,137.88,137.88,137.88,1
20120301|2011-09-14 05:30,14,137.71,137.71,137.61,137.61,3
20120301|2011-09-14 06:30,14,137.33,137.33,137.33,137.33,20
20120301|2011-09-14 07:00,14,137.38,137.43,137.38,137.43,3
20120301|2011-09-14 08:30,14,137.44,137.44,137.44,137.44,1
20120301|2011-09-14 09:00,14,137.34,137.75,137.26,137.75,4
20120301|2011-09-14 09:30,14,137.38,137.38,137.38,137.38,1
20120301|2011-09-14 10:30,14,137.06,137.06,137.06,137.06,1
20120301|2011-09-14 11:00,14,137.08,137.08,137.08,137.08,1
20120301|2011-09-14 12:00,14,136.98,136.98,136.98,136.98,1
20120301|2011-09-14 14:30,14,137.08,137.08,137.08,137.08,3
20120301|2011-09-15 01:30,15,137.05,137.05,137.05,137.05,2
20120301|2011-09-15 03:30,15,136.91,136.91,136.91,136.91,1
20120301|2011-09-15 04:00,15,136.72,136.72,136.72,136.72,1
20120301|2011-09-15 04:30,15,136.51,136.51,136.51,136.51,1
20120301|2011-09-15 05:00,15,136.49,136.49,136.49,136.49,1
20120301|2011-09-15 06:00,15,136.4,136.4,136.35,136.35,2
20120301|2011-09-15 07:30,15,136.4,136.4,136.17,136.17,3
20120301|2011-09-15 08:00,15,135.82,135.82,135.82,135.82,1
20120301|2011-09-15 08:30,15,135.89,135.89,135.89,135.89,1
20120301|2011-09-15 09:00,15,136.07,136.14,136.07,136.14,4
20120301|2011-09-15 09:30,15,136.34,136.34,136.17,136.17,3
20120301|2011-09-15 10:30,15,136.36,136.36,136.36,136.36,1
20120301|2011-09-15 11:00,15,136.4,136.4,136.4,136.4,1
20120301|2011-09-16 02:00,16,136.69,136.8,136.69,136.8,4
20120301|2011-09-16 02:30,16,136.78,136.78,136.61,136.61,3
20120301|2011-09-16 04:00,16,136.65,136.65,136.65,136.65,1
20120301|2011-09-16 07:00,16,136.89,136.89,136.8,136.8,2
20120301|2011-09-16 08:00,16,136.44,136.44,136.44,136.44,5
20120301|2011-09-16 08:30,16,136.5,136.5,136.5,136.5,11
20120301|2011-09-16 09:00,16,136.5,136.5,136.5,136.5,8
20120301|2011-09-16 09:30,16,137.01,137.2,137,137,5
20120301|2011-09-16 10:00,16,137.05,137.05,137.05,137.05,1
20120301|2011-09-19 01:00,19,137.84,137.94,137.84,137.94,5
20120301|2011-09-19 01:30,19,137.84,137.84,137.84,137.84,1
20120301|2011-09-19 02:00,19,137.6,137.6,137.6,137.6,1
20120301|2011-09-19 02:30,19,137.79,137.84,137.79,137.84,6
20120301|2011-09-19 03:30,19,137.8,137.95,137.8,137.95,29
20120301|2011-09-19 04:00,19,138,138.07,138,138.07,4
20120301|2011-09-19 07:00,19,137.93,138.11,137.93,138.11,6
20120301|2011-09-19 07:30,19,138.16,138.16,138.1,138.1,2
20120301|2011-09-19 08:00,19,138.1,138.12,138.1,138.12,3
20120301|2011-09-19 08:30,19,138.22,138.25,138.22,138.25,2
20120301|2011-09-19 09:00,19,138.04,138.04,138.03,138.03,2
20120301|2011-09-19 10:30,19,137.91,137.91,137.91,137.91,1
20120301|2011-09-19 13:30,19,138.01,138.01,138.01,138.01,1
20120301|2011-09-19 14:30,19,138.01,138.01,138,138,2
20120301|2011-09-20 01:00,20,138.25,138.58,138.25,138.54,7
20120301|2011-09-20 01:30,20,138.58,138.58,138.58,138.58,1
20120301|2011-09-20 02:00,20,138.27,138.27,138.27,138.27,1
20120301|2011-09-20 02:30,20,138.29,138.29,138.29,138.29,1
20120301|2011-09-20 03:30,20,138.22,138.22,138.22,138.22,1
20120301|2011-09-20 05:30,20,137.91,137.94,137.88,137.94,3
20120301|2011-09-20 06:00,20,137.96,137.96,137.93,137.93,2
20120301|2011-09-20 08:00,20,138,138,138,138,1
20120301|2011-09-20 08:30,20,138.31,138.31,138.31,138.31,1
20120301|2011-09-20 09:00,20,138.06,138.06,137.95,137.95,2
20120301|2011-09-21 01:30,21,137.95,137.95,137.7,137.7,5
20120301|2011-09-21 03:30,21,137.87,137.87,137.87,137.87,1
20120301|2011-09-21 07:00,21,138.3,138.3,138.3,138.3,1
20120301|2011-09-21 10:00,21,138.36,138.39,138.32,138.39,3
20120301|2011-09-21 13:00,21,138.42,138.42,138.42,138.42,1
20120301|2011-09-21 14:30,21,138.4,138.4,138.4,138.4,10
20120301|2011-09-22 01:00,22,138.97,139.05,138.97,139.05,8
20120301|2011-09-22 01:30,22,139.11,139.11,138.92,138.96,3
20120301|2011-09-22 02:00,22,139.03,139.03,139,139,2
20120301|2011-09-22 02:30,22,139.09,139.23,139.09,139.23,13
20120301|2011-09-22 03:00,22,139.18,139.18,139.18,139.18,3
20120301|2011-09-22 03:30,22,139.15,139.15,139.15,139.15,2
20120301|2011-09-22 04:00,22,139.18,139.26,139.18,139.22,4
20120301|2011-09-22 06:00,22,139.5,139.62,139.5,139.53,9
20120301|2011-09-22 06:30,22,139.37,139.37,139.35,139.35,6
20120301|2011-09-22 07:30,22,139.46,139.46,139.46,139.46,1
20120301|2011-09-22 08:00,22,139.31,139.31,139.25,139.25,3
20120301|2011-09-22 08:30,22,139.17,139.17,139.17,139.17,1
20120301|2011-09-22 09:00,22,139,139,138.95,138.95,8
20120301|2011-09-22 11:30,22,139.2,139.2,139.2,139.2,1
20120301|2011-09-22 13:00,22,139.45,139.47,139.42,139.46,7
20120301|2011-09-22 13:30,22,139.19,139.21,139.19,139.21,2
20120301|2011-09-22 14:30,22,139.26,139.26,139.26,139.26,1
20120301|2011-09-23 03:00,23,139.2,139.2,139.2,139.2,2
20120301|2011-09-23 04:30,23,139.28,139.31,139.28,139.31,2
20120301|2011-09-23 05:30,23,139.52,139.57,139.52,139.57,8
20120301|2011-09-23 06:00,23,139.63,139.63,139.63,139.63,7
20120301|2011-09-23 06:30,23,139.62,139.63,139.4,139.44,40
20120301|2011-09-23 07:00,23,139.75,139.77,139.75,139.77,2
20120301|2011-09-23 07:30,23,139.51,139.51,139.51,139.51,1
20120301|2011-09-23 08:00,23,139.33,139.33,139.12,139.12,2
20120301|2011-09-23 09:30,23,138.87,138.87,138.66,138.66,7
20120301|2011-09-23 10:00,23,138.63,138.64,138.5,138.5,3
20120301|2011-09-23 10:30,23,138.55,138.55,138.55,138.55,1
20120301|2011-09-23 11:30,23,138.67,138.67,138.65,138.65,2
20120301|2011-09-23 13:00,23,138.33,138.33,138.33,138.33,1
20120301|2011-09-23 14:00,23,138.34,138.34,138.12,138.12,3
20120301|2011-09-23 14:30,23,138.16,138.16,138.16,138.16,2
20120301|2011-09-26 01:00,26,138.22,138.22,138.22,138.22,1
20120301|2011-09-26 02:00,26,138.61,138.63,138.5,138.5,28
20120301|2011-09-26 02:30,26,138.39,138.42,138.23,138.42,14
20120301|2011-09-26 03:30,26,138.16,138.16,138.16,138.16,1
20120301|2011-09-26 04:00,26,138,138,137.8,137.8,4
20120301|2011-09-26 04:30,26,138.04,138.04,138.04,138.04,1
20120301|2011-09-26 05:30,26,137.75,137.83,137.75,137.83,3
20120301|2011-09-26 06:00,26,137.5,137.57,137.37,137.37,10
20120301|2011-09-26 07:00,26,137.74,137.74,137.74,137.74,1
20120301|2011-09-26 07:30,26,137.78,137.78,137.78,137.78,2
20120301|2011-09-26 08:00,26,137.88,137.88,137.88,137.88,2
20120301|2011-09-26 08:30,26,137.98,137.98,137.98,137.98,2
20120301|2011-09-26 14:00,26,137.5,137.5,137.5,137.5,1
20120301|2011-09-26 14:30,26,137.51,137.51,137.47,137.47,2
20120301|2011-09-27 01:00,27,137.25,137.25,137.02,137.02,3
20120301|2011-09-27 01:30,27,137,137,136.74,136.92,4
20120301|2011-09-27 02:00,27,137.02,137.02,137.02,137.02,1
20120301|2011-09-27 02:30,27,136.78,136.91,136.78,136.91,4
20120301|2011-09-27 03:30,27,136.9,136.9,136.9,136.9,2
20120301|2011-09-27 04:00,27,136.97,136.97,136.97,136.97,1
20120301|2011-09-27 05:00,27,136.93,136.93,136.93,136.93,1
20120301|2011-09-27 05:30,27,136.76,136.76,136.55,136.55,16
20120301|2011-09-27 06:00,27,136.5,136.52,136.41,136.41,11
20120301|2011-09-27 06:30,27,136.27,136.27,136.02,136.17,5
20120301|2011-09-27 08:00,27,136.09,136.09,135.98,135.98,3
20120301|2011-09-27 08:30,27,136.09,136.09,136.09,136.09,4
20120301|2011-09-27 09:00,27,136.2,136.2,136.2,136.2,6
20120301|2011-09-27 10:30,27,136.15,136.15,136.15,136.15,1
20120301|2011-09-28 01:00,28,136.52,136.52,136.52,136.52,7
20120301|2011-09-28 02:00,28,136.44,136.44,136.44,136.44,9
20120301|2011-09-28 05:00,28,135.86,135.96,135.86,135.96,2
20120301|2011-09-28 05:30,28,135.8,135.8,135.8,135.8,1
20120301|2011-09-28 09:00,28,136.34,136.34,136.34,136.34,1
20120301|2011-09-28 10:00,28,136.01,136.01,136.01,136.01,1
20120301|2011-09-28 10:30,28,135.81,135.81,135.58,135.58,2
20120301|2011-09-28 11:30,28,135.5,135.5,135.5,135.5,1
20120301|2011-09-28 14:30,28,136,136,136,136,1
20120301|2011-09-29 01:00,29,135.98,135.98,135.98,135.98,2
20120301|2011-09-29 01:30,29,135.73,135.73,135.73,135.73,1
20120301|2011-09-29 02:00,29,135.9,136,135.9,136,3
20120301|2011-09-29 04:00,29,136.08,136.08,136.08,136.08,2
20120301|2011-09-29 04:30,29,136.22,136.22,136.22,136.22,1
20120301|2011-09-29 08:30,29,135.86,135.86,135.86,135.86,1
20120301|2011-09-29 11:00,29,135.77,135.77,135.77,135.77,1
20120301|2011-09-29 13:00,29,136.01,136.01,136.01,136.01,1
20120301|2011-09-29 13:30,29,136.22,136.22,136.22,136.22,5
20120301|2011-09-29 14:00,29,136.2,136.2,136.2,136.2,1
20120301|2011-09-29 14:30,29,136.14,136.14,136.14,136.14,1
20120301|2011-09-30 01:30,30,136.26,136.26,136.26,136.26,2
20120301|2011-09-30 03:30,30,136.21,136.24,136.21,136.24,3
20120301|2011-09-30 04:00,30,135.99,135.99,135.99,135.99,1
20120301|2011-09-30 05:00,30,136.75,136.75,136.75,136.75,1
20120301|2011-09-30 05:30,30,136.73,136.73,136.73,136.73,1
20120301|2011-09-30 06:00,30,136.91,136.91,136.91,136.91,1
20120301|2011-09-30 07:00,30,136.73,136.81,136.72,136.76,6
20120301|2011-09-30 07:30,30,136.83,137.05,136.83,137.05,4
20120301|2011-09-30 08:00,30,137.14,137.14,137.14,137.14,1
20120301|2011-09-30 08:30,30,137.24,137.24,137.24,137.24,1
20120301|2011-09-30 09:00,30,136.79,136.8,136.79,136.8,2
20120301|2011-09-30 10:00,30,137.1,137.1,137.1,137.1,1
20120301|2011-09-30 11:00,30,137.07,137.07,137.07,137.07,1
20120301|2011-09-30 12:00,30,137,137,137,137,1
20120301|2011-10-03 01:00,3,137.61,137.72,137.61,137.72,5
20120301|2011-10-03 01:30,3,137.66,137.66,137.66,137.66,1
20120301|2011-10-03 02:00,3,137.75,137.86,137.75,137.86,3
20120301|2011-10-03 02:30,3,137.76,137.76,137.76,137.76,1
20120301|2011-10-03 04:00,3,137.69,137.69,137.58,137.58,2
20120301|2011-10-03 04:30,3,137.58,137.58,137.58,137.58,7
20120301|2011-10-03 05:00,3,137.58,137.59,137.53,137.53,3
20120301|2011-10-03 05:30,3,137.4,137.45,137.4,137.4,3
20120301|2011-10-03 06:00,3,137.5,137.5,137.5,137.5,1
20120301|2011-10-03 09:00,3,137.71,137.71,137.71,137.71,1
20120301|2011-10-03 10:00,3,137.92,137.92,137.86,137.9,4
20120301|2011-10-03 11:30,3,138.1,138.19,138.1,138.19,3
20120301|2011-10-03 12:00,3,138.25,138.25,138.25,138.25,1
20120301|2011-10-03 12:30,3,138.51,138.51,138.5,138.5,2
20120301|2011-10-03 13:00,3,138.36,138.36,138.36,138.36,1
20120301|2011-10-04 01:00,4,138.58,138.58,138.58,138.58,2
20120301|2011-10-04 01:30,4,138.57,138.75,138.57,138.75,2
20120301|2011-10-04 02:00,4,138.85,138.85,138.85,138.85,1
20120301|2011-10-04 02:30,4,138.86,138.86,138.86,138.86,2
20120301|2011-10-04 03:00,4,138.8,138.8,138.8,138.8,1
20120301|2011-10-04 03:30,4,138.7,138.7,138.7,138.7,2
20120301|2011-10-04 04:30,4,138.61,138.61,138.61,138.61,1
20120301|2011-10-04 05:00,4,138.72,138.72,138.72,138.72,1
20120301|2011-10-04 05:30,4,138.74,138.74,138.74,138.74,1
20120301|2011-10-04 06:00,4,138.97,139,138.97,139,4
20120301|2011-10-04 06:30,4,139.18,139.18,139.14,139.14,2
20120301|2011-10-04 07:00,4,139.2,139.27,139.17,139.27,7
20120301|2011-10-04 07:30,4,139.1,139.15,139.1,139.15,6
20120301|2011-10-04 08:00,4,139.24,139.24,139.13,139.13,12
20120301|2011-10-04 08:30,4,139.08,139.31,139.08,139.31,8
20120301|2011-10-04 09:00,4,139.25,139.28,139.1,139.1,7
20120301|2011-10-04 09:30,4,138.84,138.84,138.75,138.8,39
20120301|2011-10-04 10:00,4,138.88,138.88,138.65,138.65,8
20120301|2011-10-04 11:00,4,138.7,138.7,138.7,138.7,1
20120301|2011-10-04 14:30,4,138.54,138.54,138.51,138.51,3
20120301|2011-10-05 01:00,5,138.03,138.43,138.03,138.35,5
20120301|2011-10-05 01:30,5,138.26,138.32,138.26,138.32,2
20120301|2011-10-05 02:00,5,138.41,138.41,138.41,138.41,1
20120301|2011-10-05 02:30,5,138.5,138.5,138.5,138.5,1
20120301|2011-10-05 03:00,5,138.67,138.67,138.67,138.67,1
20120301|2011-10-05 03:30,5,138.53,138.53,138.53,138.53,2
20120301|2011-10-05 05:00,5,138.35,138.35,138.12,138.12,2
20120301|2011-10-05 05:30,5,138.06,138.06,137.92,137.92,2
20120301|2011-10-05 07:00,5,138.04,138.04,137.95,137.95,2
20120301|2011-10-05 07:30,5,138.16,138.18,138.16,138.18,3
20120301|2011-10-05 08:00,5,138,138,138,138,1
20120301|2011-10-05 08:30,5,138,138,137.8,137.8,30
20120301|2011-10-05 09:00,5,137.7,137.7,137.63,137.63,2
20120301|2011-10-05 09:30,5,137.5,137.5,137.5,137.5,2
20120301|2011-10-05 14:30,5,137.37,137.37,137.37,137.37,1
20120301|2011-10-06 02:30,6,137.3,137.3,137.2,137.27,43
20120301|2011-10-06 03:00,6,137.22,137.22,136.95,137,5
20120301|2011-10-06 03:30,6,136.89,136.98,136.89,136.98,2
20120301|2011-10-06 05:30,6,137.18,137.18,137.18,137.18,2
20120301|2011-10-06 06:30,6,136.98,137.7,136.98,137.7,7
20120301|2011-10-06 07:00,6,137.55,137.57,137.55,137.57,3
20120301|2011-10-06 07:30,6,137.06,137.11,136.91,136.91,4
20120301|2011-10-06 08:00,6,137.48,137.49,137.46,137.46,3
20120301|2011-10-06 09:00,6,137.29,137.29,136.6,136.6,6
20120301|2011-10-06 09:30,6,136.49,136.49,136.49,136.49,1
20120301|2011-10-07 01:00,7,136.32,136.32,136.32,136.32,3
20120301|2011-10-07 01:30,7,136.25,136.25,136.25,136.25,1
20120301|2011-10-07 02:00,7,136.36,136.36,136.36,136.36,1
20120301|2011-10-07 04:30,7,136.6,136.6,136.6,136.6,1
20120301|2011-10-07 05:30,7,136.61,136.61,136.61,136.61,1
20120301|2011-10-07 07:30,7,136,136,135.68,135.68,3
20120301|2011-10-07 09:30,7,135.7,135.7,135.7,135.7,1
20120301|2011-10-07 11:00,7,136.06,136.06,136.06,136.06,1
20120301|2011-10-07 11:30,7,136.18,136.18,136.18,136.18,12
20120301|2011-10-07 13:30,7,136.25,136.25,136.25,136.25,1
20120301|2011-10-10 01:00,10,135.65,136.03,135.65,136.03,5
20120301|2011-10-10 02:30,10,135.84,135.84,135.84,135.84,1
20120301|2011-10-10 03:00,10,135.79,135.84,135.79,135.84,4
20120301|2011-10-10 03:30,10,135.7,135.7,135.66,135.66,3
20120301|2011-10-10 04:00,10,135.61,135.61,135.44,135.44,3
20120301|2011-10-10 04:30,10,135.39,135.46,135.39,135.46,3
20120301|2011-10-10 06:00,10,135.46,135.46,135.46,135.46,1
20120301|2011-10-10 08:30,10,135.27,135.27,135.27,135.27,2
20120301|2011-10-10 09:00,10,135.1,135.1,135,135.04,7
20120301|2011-10-10 09:30,10,135.01,135.01,134.97,134.97,2
20120301|2011-10-10 10:30,10,134.82,134.86,134.82,134.86,3
20120301|2011-10-11 01:00,11,135.15,135.15,135.15,135.15,2
20120301|2011-10-11 01:30,11,135.09,135.09,135.09,135.09,2
20120301|2011-10-11 02:30,11,134.79,134.95,134.74,134.95,3
20120301|2011-10-11 07:00,11,134.93,134.94,134.93,134.94,4
20120301|2011-10-11 07:30,11,135.13,135.13,135.11,135.11,2
20120301|2011-10-11 09:00,11,135.03,135.03,135.03,135.03,1
20120301|2011-10-11 09:30,11,134.92,134.92,134.9,134.9,2
20120301|2011-10-12 01:00,12,134.69,135.14,134.69,134.97,6
20120301|2011-10-12 02:00,12,135.13,135.13,135.13,135.13,1
20120301|2011-10-12 03:00,12,134.65,134.65,134.65,134.65,1
20120301|2011-10-12 03:30,12,134.63,134.63,134.43,134.52,28
20120301|2011-10-12 04:00,12,134.41,134.41,134.01,134.01,38
20120301|2011-10-12 04:30,12,134.13,134.13,134,134.08,6
20120301|2011-10-12 05:30,12,134.1,134.1,134.1,134.1,1
20120301|2011-10-12 06:00,12,134.01,134.08,134.01,134.08,3
20120301|2011-10-12 08:00,12,134,134,133.85,133.85,3
20120301|2011-10-12 09:30,12,133.95,133.95,133.95,133.95,2
20120301|2011-10-12 10:00,12,133.8,133.8,133.71,133.71,3
20120301|2011-10-12 11:00,12,133.61,133.61,133.61,133.61,2
20120301|2011-10-12 12:00,12,133.45,133.45,133.45,133.45,1
20120301|2011-10-12 12:30,12,133.44,133.44,133.44,133.44,1
20120301|2011-10-12 13:30,12,133.57,133.57,133.57,133.57,1
20120301|2011-10-12 14:00,12,133.65,133.65,133.65,133.65,1
20120301|2011-10-13 02:30,13,133.45,133.45,133.45,133.45,198
20120301|2011-10-13 04:00,13,133.97,133.99,133.97,133.99,11
20120301|2011-10-13 04:30,13,134.05,134.05,134.05,134.05,1
20120301|2011-10-13 05:00,13,134.42,134.42,134.34,134.34,2
20120301|2011-10-13 05:30,13,134.31,134.31,134.31,134.31,1
20120301|2011-10-13 06:00,13,134.25,134.25,134.25,134.25,1
20120301|2011-10-13 08:30,13,134.74,134.82,134.74,134.82,2
20120301|2011-10-13 09:00,13,134.79,134.79,134.79,134.79,2
20120301|2011-10-13 09:30,13,134.7,134.7,134.69,134.69,3
20120301|2011-10-13 10:30,13,134.66,134.66,134.66,134.66,2
20120301|2011-10-14 01:30,14,134.26,134.26,134.26,134.26,2
20120301|2011-10-14 03:00,14,134.31,134.31,134.31,134.31,2
20120301|2011-10-14 03:30,14,134.18,134.18,133.85,133.85,3
20120301|2011-10-14 04:30,14,133.81,133.91,133.81,133.91,7
20120301|2011-10-14 05:00,14,133.98,133.98,133.98,133.98,3
20120301|2011-10-14 05:30,14,134.04,134.04,134.04,134.04,1
20120301|2011-10-14 06:30,14,134.23,134.23,134.1,134.1,3
20120301|2011-10-14 07:00,14,134.1,134.1,134.1,134.1,2
20120301|2011-10-14 07:30,14,133.78,133.8,133.55,133.76,12
20120301|2011-10-14 08:30,14,133.74,133.74,133.67,133.67,3
20120301|2011-10-14 09:00,14,133.85,133.85,133.85,133.85,1
20120301|2011-10-14 12:30,14,133.82,133.82,133.82,133.82,5
20120301|2011-10-17 01:30,17,133.32,133.32,133.27,133.27,4
20120301|2011-10-17 02:00,17,133.29,133.29,133.24,133.24,5
20120301|2011-10-17 02:30,17,133.4,133.4,133.4,133.4,2
20120301|2011-10-17 03:00,17,133.33,133.33,133.33,133.33,1
20120301|2011-10-17 03:30,17,133.39,133.43,133.39,133.43,2
20120301|2011-10-17 04:00,17,133.4,133.4,133.4,133.4,1
20120301|2011-10-17 04:30,17,133.6,133.75,133.6,133.75,2
20120301|2011-10-17 05:30,17,134.14,134.6,134.14,134.53,17
20120301|2011-10-17 06:00,17,134.61,134.61,134.52,134.52,2
20120301|2011-10-17 06:30,17,134.45,134.45,134.45,134.45,2
20120301|2011-10-17 08:00,17,134.77,134.88,134.75,134.75,9
20120301|2011-10-17 08:30,17,134.8,134.91,134.76,134.9,8
20120301|2011-10-17 09:00,17,134.95,134.97,134.91,134.92,4
20120301|2011-10-17 10:00,17,134.93,134.93,134.93,134.93,1
20120301|2011-10-17 12:00,17,135.18,135.18,135.13,135.13,2
20120301|2011-10-17 14:30,17,135.14,135.14,135.14,135.14,1
20120301|2011-10-18 01:30,18,135.64,135.71,135.5,135.71,7
20120301|2011-10-18 02:00,18,135.66,135.95,135.66,135.95,5
20120301|2011-10-18 02:30,18,135.65,135.72,135.65,135.72,3
20120301|2011-10-18 03:00,18,135.6,135.68,135.53,135.53,6
20120301|2011-10-18 03:30,18,135.67,135.67,135.67,135.67,1
20120301|2011-10-18 04:00,18,135.68,136,135.68,136,4
20120301|2011-10-18 04:30,18,135.73,135.73,135.73,135.73,1
20120301|2011-10-18 05:30,18,135.58,135.58,135.58,135.58,1
20120301|2011-10-18 06:30,18,135.69,135.95,135.69,135.95,4
20120301|2011-10-18 07:30,18,135.72,135.72,135.68,135.68,2
20120301|2011-10-18 08:30,18,135.67,136.16,135.67,136.08,5
20120301|2011-10-18 09:00,18,136.2,136.2,135.92,135.92,4
20120301|2011-10-18 09:30,18,135.87,135.87,135.8,135.82,7
20120301|2011-10-18 10:30,18,135.87,135.87,135.87,135.87,1
20120301|2011-10-18 12:30,18,135.88,135.88,135.88,135.88,1
20120301|2011-10-18 13:30,18,135.79,135.79,135.79,135.79,3
20120301|2011-10-18 14:00,18,135.55,135.55,135.55,135.55,1
20120301|2011-10-18 14:30,18,135.3,135.37,135.3,135.37,2
20120301|2011-10-19 01:00,19,135.41,135.44,135.41,135.44,3
20120301|2011-10-19 01:30,19,135.4,135.59,135.37,135.59,18
20120301|2011-10-19 02:00,19,135.63,135.67,135.63,135.67,6
20120301|2011-10-19 03:00,19,135.45,135.45,135.38,135.38,16
20120301|2011-10-19 03:30,19,135.24,135.24,135.2,135.2,5
20120301|2011-10-19 04:00,19,134.77,134.77,134.77,134.77,6
20120301|2011-10-19 04:30,19,134.85,134.85,134.85,134.85,1
20120301|2011-10-19 07:00,19,135.11,135.11,135.11,135.11,1
20120301|2011-10-19 07:30,19,134.88,134.93,134.81,134.93,5
20120301|2011-10-19 08:30,19,135.22,135.35,135.22,135.35,3
20120301|2011-10-19 09:00,19,135.55,135.55,135.55,135.55,2
20120301|2011-10-19 10:00,19,135.5,135.5,135.5,135.5,1
20120301|2011-10-19 12:00,19,135.27,135.27,135.27,135.27,1
20120301|2011-10-19 13:00,19,135.5,135.5,135.5,135.5,1
20120301|2011-10-20 01:00,20,135.88,135.88,135.88,135.88,3
20120301|2011-10-20 01:30,20,135.73,135.73,135.73,135.73,1
20120301|2011-10-20 04:00,20,135.44,135.44,135.44,135.44,1
20120301|2011-10-20 04:30,20,135.03,135.11,134.99,135.01,9
20120301|2011-10-20 05:00,20,135.22,135.24,135.22,135.24,2
20120301|2011-10-20 06:30,20,135.25,135.25,135.25,135.25,1
20120301|2011-10-20 07:00,20,135.28,135.28,135.28,135.28,1
20120301|2011-10-20 07:30,20,135.18,135.28,135.18,135.28,2
20120301|2011-10-20 08:00,20,135.61,135.72,135.61,135.7,8
20120301|2011-10-20 08:30,20,135.47,135.5,135.47,135.47,3
20120301|2011-10-20 09:00,20,135.56,135.56,135.56,135.56,1
20120301|2011-10-20 09:30,20,135.75,135.75,135.75,135.75,6
20120301|2011-10-20 10:30,20,135.96,136.3,135.96,136.3,6
20120301|2011-10-20 11:30,20,136.06,136.06,136.06,136.06,1
20120301|2011-10-20 12:00,20,136.03,136.03,135.88,135.88,3
20120301|2011-10-20 12:30,20,135.9,135.9,135.9,135.9,1
20120301|2011-10-20 13:00,20,135.95,135.95,135.95,135.95,1
20120301|2011-10-20 13:30,20,135.76,135.76,135.76,135.76,1
20120301|2011-10-20 14:00,20,135.72,135.72,135.72,135.72,1
20120301|2011-10-21 01:00,21,135.72,135.95,135.72,135.95,7
20120301|2011-10-21 01:30,21,136.03,136.03,135.98,136.02,3
20120301|2011-10-21 02:00,21,136.08,136.08,136,136,4
20120301|2011-10-21 02:30,21,135.84,135.84,135.84,135.84,1
20120301|2011-10-21 05:30,21,135.75,135.75,135.75,135.75,2
20120301|2011-10-21 07:00,21,135.5,135.5,135.5,135.5,1
20120301|2011-10-21 08:00,21,135.07,135.07,134.96,134.96,2
20120301|2011-10-21 08:30,21,134.96,134.97,134.96,134.97,2
20120301|2011-10-21 09:30,21,134.97,134.97,134.97,134.97,1
20120301|2011-10-21 10:00,21,134.9,134.9,134.9,134.9,1
20120301|2011-10-21 10:30,21,134.94,134.94,134.94,134.94,1
20120301|2011-10-21 14:30,21,135,135,135,135,1
20120301|2011-10-24 01:00,24,134.79,134.79,134.79,134.79,2
20120301|2011-10-24 01:30,24,134.9,134.9,134.9,134.9,1
20120301|2011-10-24 02:00,24,135.2,135.66,135.2,135.62,8
20120301|2011-10-24 02:30,24,135.46,135.46,135.46,135.46,1
20120301|2011-10-24 03:00,24,135.37,135.37,135.37,135.37,1
20120301|2011-10-24 03:30,24,135.67,135.67,135.67,135.67,1
20120301|2011-10-24 04:00,24,135.8,135.8,135.8,135.8,1
20120301|2011-10-24 05:00,24,135.42,135.42,135.42,135.42,1
20120301|2011-10-24 06:00,24,135.7,135.7,135.7,135.7,1
20120301|2011-10-24 06:30,24,135.57,135.57,135.57,135.57,3
20120301|2011-10-24 07:30,24,135.36,135.36,135.24,135.24,3
20120301|2011-10-24 09:00,24,135.2,135.2,135.2,135.2,1
20120301|2011-10-24 09:30,24,135.24,135.24,135.2,135.2,4
20120301|2011-10-24 10:00,24,134.88,134.88,134.88,134.88,1
20120301|2011-10-24 14:30,24,134.9,134.9,134.9,134.9,1
20120301|2011-10-25 01:00,25,135.11,135.11,135.11,135.11,2
20120301|2011-10-25 02:30,25,134.6,134.6,134.6,134.6,1
20120301|2011-10-25 04:00,25,134.55,134.56,134.45,134.56,6
20120301|2011-10-25 05:00,25,134.82,134.82,134.7,134.71,3
20120301|2011-10-25 05:30,25,134.63,134.63,134.63,134.63,1
20120301|2011-10-25 06:30,25,134.64,134.64,134.6,134.6,2
20120301|2011-10-25 07:00,25,134.66,134.66,134.66,134.66,1
20120301|2011-10-25 07:30,25,134.73,134.73,134.73,134.73,1
20120301|2011-10-25 08:00,25,134.82,134.86,134.82,134.86,2
20120301|2011-10-25 08:30,25,135.1,135.23,135.1,135.23,3
20120301|2011-10-25 09:00,25,135.61,135.61,135.47,135.47,5
20120301|2011-10-25 09:30,25,135.38,135.61,135.38,135.61,3
20120301|2011-10-25 10:00,25,135.68,135.68,135.59,135.59,2
20120301|2011-10-25 10:30,25,135.48,135.48,135.48,135.48,1
20120301|2011-10-25 11:00,25,135.5,135.5,135.5,135.5,1
20120301|2011-10-25 12:00,25,135.4,135.4,135.4,135.4,2
20120301|2011-10-25 13:00,25,135.56,135.63,135.56,135.63,14
20120301|2011-10-25 13:30,25,135.61,135.61,135.6,135.6,4
20120301|2011-10-26 01:00,26,135.82,135.82,135.82,135.82,2
20120301|2011-10-26 01:30,26,135.6,135.6,135.6,135.6,2
20120301|2011-10-26 02:00,26,135.52,135.52,135.52,135.52,4
20120301|2011-10-26 02:30,26,135.44,135.44,135.44,135.44,3
20120301|2011-10-26 03:30,26,135.45,135.45,135.45,135.45,1
20120301|2011-10-26 04:00,26,135.41,135.41,135.15,135.15,2
20120301|2011-10-26 04:30,26,135.16,135.16,135.16,135.16,1
20120301|2011-10-26 06:00,26,135.35,135.35,135.35,135.35,1
20120301|2011-10-26 07:30,26,135.61,135.63,135.61,135.62,4
20120301|2011-10-26 08:00,26,135.26,135.26,135.26,135.26,1
20120301|2011-10-26 08:30,26,135.35,135.44,135.35,135.44,7
20120301|2011-10-26 09:00,26,135.63,135.87,135.63,135.87,9
20120301|2011-10-26 09:30,26,135.97,136.4,135.97,136.23,11
20120301|2011-10-26 10:00,26,136,136,135.91,135.91,2
20120301|2011-10-26 10:30,26,135.77,135.77,135.74,135.74,2
20120301|2011-10-26 12:30,26,135.79,135.79,135.79,135.79,1
20120301|2011-10-26 13:00,26,135.45,135.45,135.45,135.45,1
20120301|2011-10-26 14:30,26,135.36,135.41,135.36,135.41,3
20120301|2011-10-27 01:00,27,134.93,134.93,134.35,134.35,11
20120301|2011-10-27 01:30,27,134.42,134.53,134.24,134.24,147
20120301|2011-10-27 02:00,27,134.34,134.43,134.34,134.43,5
20120301|2011-10-27 02:30,27,134.61,134.61,134.61,134.61,2
20120301|2011-10-27 03:00,27,134.45,134.45,134.44,134.44,4
20120301|2011-10-27 03:30,27,134.74,134.74,134.74,134.74,1
20120301|2011-10-27 04:00,27,134.9,134.95,134.9,134.95,6
20120301|2011-10-27 05:00,27,134.69,134.69,134.69,134.69,3
20120301|2011-10-27 05:30,27,134.73,134.73,134.73,134.73,1
20120301|2011-10-27 06:00,27,134.41,134.41,134.34,134.34,5
20120301|2011-10-27 06:30,27,134.38,134.38,134.38,134.38,1
20120301|2011-10-27 07:00,27,134.36,134.36,134.35,134.35,2
20120301|2011-10-27 07:30,27,134.37,134.37,134.26,134.26,7
20120301|2011-10-27 08:00,27,134.26,134.26,134.05,134.15,10
20120301|2011-10-27 08:30,27,134.18,134.18,134.18,134.18,1
20120301|2011-10-27 09:00,27,134.21,134.21,134.21,134.21,1
20120301|2011-10-27 09:30,27,134.14,134.14,134.09,134.09,8
20120301|2011-10-27 10:00,27,134.03,134.03,133.79,133.87,8
20120301|2011-10-27 10:30,27,133.82,133.83,133.82,133.83,2
20120301|2011-10-27 11:00,27,133.87,133.87,133.77,133.77,4
20120301|2011-10-27 11:30,27,133.8,133.81,133.79,133.79,3
20120301|2011-10-27 12:00,27,133.58,133.58,133.58,133.58,1
20120301|2011-10-27 13:00,27,133.4,133.48,133.37,133.48,4
20120301|2011-10-27 13:30,27,133.43,133.43,133.43,133.43,1
20120301|2011-10-27 14:00,27,133.35,133.35,133.32,133.32,12
20120301|2011-10-27 14:30,27,133.33,133.45,133.33,133.42,6
20120301|2011-10-28 01:00,28,133.65,133.67,133.65,133.65,4
20120301|2011-10-28 02:00,28,133.56,133.75,133.56,133.74,8
20120301|2011-10-28 02:30,28,133.5,133.5,133.5,133.5,1
20120301|2011-10-28 03:00,28,133.24,133.24,133.08,133.08,9
20120301|2011-10-28 03:30,28,133.3,133.34,133.28,133.34,121
20120301|2011-10-28 04:00,28,133.3,133.42,133.3,133.42,3
20120301|2011-10-28 04:30,28,133.53,133.53,133.53,133.53,63
20120301|2011-10-28 05:00,28,133.67,133.91,133.63,133.85,5
20120301|2011-10-28 05:30,28,133.87,133.87,133.8,133.82,3
20120301|2011-10-28 06:00,28,133.69,133.72,133.68,133.72,4
20120301|2011-10-28 06:30,28,133.8,133.82,133.8,133.82,2
20120301|2011-10-28 07:30,28,134,134.02,134,134.01,5
20120301|2011-10-28 08:00,28,134.03,134.03,134.03,134.03,3
20120301|2011-10-28 09:00,28,134.13,134.13,134.13,134.13,1
20120301|2011-10-28 09:30,28,134.01,134.11,134.01,134.11,2
20120301|2011-10-28 10:00,28,133.95,133.96,133.95,133.96,2
20120301|2011-10-28 10:30,28,134.11,134.11,134.11,134.11,1
20120301|2011-10-28 11:00,28,134.17,134.17,134.12,134.12,2
20120301|2011-10-28 12:00,28,134,134,134,134,1
20120301|2011-10-28 12:30,28,133.96,133.96,133.96,133.96,1
20120301|2011-10-28 14:30,28,133.99,133.99,133.98,133.98,2
20120301|2011-10-31 02:30,31,134.46,134.49,134.46,134.46,5
20120301|2011-10-31 03:00,31,134.52,134.67,134.48,134.62,13
20120301|2011-10-31 03:30,31,134.49,134.6,134.44,134.44,305
20120301|2011-10-31 04:00,31,134.5,134.64,134.5,134.64,215
20120301|2011-10-31 04:30,31,134.8,134.81,134.8,134.81,2
20120301|2011-10-31 05:00,31,134.68,134.75,134.68,134.75,526
20120301|2011-10-31 05:30,31,134.79,134.79,134.79,134.79,1
20120301|2011-10-31 06:30,31,134.94,135.06,134.94,135.02,4
20120301|2011-10-31 07:00,31,134.99,134.99,134.99,134.99,1
20120301|2011-10-31 07:30,31,135.15,135.15,135.15,135.15,1
20120301|2011-10-31 08:00,31,135.11,135.11,135.11,135.11,1
20120301|2011-10-31 09:30,31,135.35,135.35,135.35,135.35,1
20120301|2011-10-31 10:00,31,135.48,135.68,135.48,135.68,7
20120301|2011-10-31 10:30,31,135.66,135.66,135.47,135.47,6
20120301|2011-10-31 11:00,31,135.7,135.77,135.7,135.77,4
20120301|2011-10-31 11:30,31,135.77,135.77,135.75,135.75,10
20120301|2011-10-31 12:00,31,135.95,136.03,135.95,136.03,4
20120301|2011-10-31 12:30,31,135.9,135.9,135.9,135.9,2
20120301|2011-10-31 13:00,31,135.9,135.9,135.9,135.9,4
20120301|2011-10-31 13:30,31,136.04,136.04,136.04,136.04,4
20120301|2011-10-31 14:00,31,136.07,136.31,136.07,136.31,3
20120301|2011-10-31 14:30,31,136.6,136.93,136.58,136.93,20
20120301|2011-10-31 15:00,31,136.82,136.88,136.82,136.88,2
20120301|2011-10-31 15:30,31,136.93,137.02,136.93,137.02,5
20120301|2011-11-01 02:00,1,137.4,137.75,137.4,137.75,23
20120301|2011-11-01 02:30,1,137.72,137.72,137.42,137.63,7
20120301|2011-11-01 03:00,1,137.7,138.03,137.55,137.94,10
20120301|2011-11-01 03:30,1,137.72,137.74,137.72,137.74,2
20120301|2011-11-01 04:00,1,137.71,137.71,137.32,137.37,5
20120301|2011-11-01 04:30,1,137.54,137.65,137.5,137.65,5
20120301|2011-11-01 05:00,1,137.63,137.79,137.63,137.79,2
20120301|2011-11-01 05:30,1,137.77,137.78,137.77,137.78,3
20120301|2011-11-01 06:00,1,137.6,137.6,137.6,137.6,2
20120301|2011-11-01 06:30,1,137.79,138.02,137.71,137.95,17
20120301|2011-11-01 07:00,1,138,138.16,138,138.03,7
20120301|2011-11-01 07:30,1,138.06,138.5,138.06,138.39,22
20120301|2011-11-01 08:00,1,138.43,138.51,138.43,138.46,5
20120301|2011-11-01 08:30,1,138.3,138.41,138.19,138.19,4
20120301|2011-11-01 09:00,1,138.16,138.4,138.16,138.31,12
20120301|2011-11-01 09:30,1,138.11,138.45,138.11,138.45,5
20120301|2011-11-01 10:00,1,138.66,138.84,138.66,138.84,10
20120301|2011-11-01 10:30,1,138.9,138.91,138.88,138.88,12
20120301|2011-11-01 11:00,1,138.99,139,138.67,138.67,6
20120301|2011-11-01 11:30,1,138.66,138.66,138.66,138.66,1
20120301|2011-11-01 12:00,1,138.6,138.67,138.6,138.67,2
20120301|2011-11-01 12:30,1,138.31,138.43,137.98,138.43,454
20120301|2011-11-01 13:00,1,138.17,138.17,138.11,138.11,2
20120301|2011-11-01 13:30,1,138.19,138.4,138.19,138.4,2
20120301|2011-11-01 14:00,1,138.52,138.52,138.52,138.52,1
20120301|2011-11-01 14:30,1,138.61,138.61,138.61,138.61,1
20120301|2011-11-01 15:00,1,138.64,138.65,138.54,138.65,6
20120301|2011-11-01 15:30,1,138.73,138.77,138.73,138.77,3
20120301|2011-11-02 02:00,2,138.35,138.35,138.02,138.02,11
20120301|2011-11-02 02:30,2,138.24,138.24,138.02,138.02,9
20120301|2011-11-02 03:00,2,138.15,138.15,137.8,137.85,59
20120301|2011-11-02 03:30,2,137.94,137.94,137.94,137.94,1
20120301|2011-11-02 04:00,2,137.72,137.92,137.72,137.92,2
20120301|2011-11-02 04:30,2,138.15,138.31,138.15,138.31,101
20120301|2011-11-02 05:00,2,138.1,138.1,138.08,138.08,3
20120301|2011-11-02 05:30,2,138.12,138.12,137.91,137.91,2
20120301|2011-11-02 06:00,2,138.04,138.04,137.78,137.78,3
20120301|2011-11-02 06:30,2,137.74,137.74,137.74,137.74,1
20120301|2011-11-02 07:30,2,137.79,137.79,137.71,137.71,3
20120301|2011-11-02 08:30,2,137.63,137.85,137.63,137.85,3
20120301|2011-11-02 09:00,2,137.97,137.97,137.86,137.86,4
20120301|2011-11-02 09:30,2,137.97,137.97,137.97,137.97,1
20120301|2011-11-02 10:00,2,137.73,137.73,137.73,137.73,1
20120301|2011-11-02 11:00,2,137.98,138.12,137.98,138.12,2
20120301|2011-11-02 15:00,2,137.99,137.99,137.99,137.99,1
20120301|2011-11-02 15:30,2,138.01,138.01,138.01,138.01,1
20120301|2011-11-03 02:00,3,138.72,138.75,138.53,138.75,16
20120301|2011-11-03 02:30,3,138.5,138.5,138.5,138.5,1
20120301|2011-11-03 03:00,3,138.44,138.44,138.3,138.3,3
20120301|2011-11-03 04:00,3,138.1,138.1,138.1,138.1,3
20120301|2011-11-03 05:00,3,137.63,137.68,137.43,137.45,7
20120301|2011-11-03 05:30,3,137.49,137.49,137.46,137.46,2
20120301|2011-11-03 06:30,3,137.49,137.49,137.29,137.3,4
20120301|2011-11-03 07:00,3,137.32,137.32,137.15,137.15,3
20120301|2011-11-03 07:30,3,137.34,137.34,137.34,137.34,2
20120301|2011-11-03 08:00,3,137.16,137.16,136.93,137,404
20120301|2011-11-03 08:30,3,137.37,137.47,137.37,137.47,2
20120301|2011-11-03 09:00,3,137.15,137.15,137.15,137.15,1
20120301|2011-11-03 09:30,3,137.1,137.1,136.77,137,30
20120301|2011-11-03 10:00,3,137.12,137.14,137.06,137.06,19
20120301|2011-11-03 10:30,3,137.2,137.2,137.2,137.2,10
20120301|2011-11-03 11:00,3,137.09,137.09,137.09,137.09,2
20120301|2011-11-03 11:30,3,137.07,137.07,137.07,137.07,1
20120301|2011-11-03 12:00,3,136.8,136.8,136.8,136.8,1
20120301|2011-11-03 13:00,3,136.94,136.94,136.94,136.94,6
20120301|2011-11-03 15:30,3,136.93,136.93,136.93,136.93,1
20120301|2011-11-04 02:30,4,136.87,136.87,136.87,136.87,2
20120301|2011-11-04 03:00,4,136.8,136.8,136.8,136.8,1
20120301|2011-11-04 03:30,4,137.13,137.13,137.04,137.04,4
20120301|2011-11-04 04:00,4,137.11,137.11,136.9,136.9,3
20120301|2011-11-04 05:00,4,136.81,136.92,136.81,136.92,2
20120301|2011-11-04 05:30,4,137.02,137.02,137.02,137.02,1
20120301|2011-11-04 07:00,4,137.5,137.5,137.27,137.27,2
20120301|2011-11-04 07:30,4,137.77,137.77,137.77,137.77,6
20120301|2011-11-04 08:00,4,137.87,137.87,137.8,137.8,3
20120301|2011-11-04 08:30,4,138,138,138,138,2
20120301|2011-11-04 09:00,4,137.98,138.1,137.98,138.1,10
20120301|2011-11-04 09:30,4,138.18,138.18,138.1,138.11,6
20120301|2011-11-04 10:00,4,138,138.15,138,138.15,4
20120301|2011-11-04 10:30,4,138.11,138.12,138.08,138.08,6
20120301|2011-11-04 15:30,4,138.13,138.23,138.13,138.23,10
20120301|2011-11-07 01:00,7,137.92,138.2,137.92,138.2,3
20120301|2011-11-07 01:30,7,138.28,138.54,138.24,138.54,12
20120301|2011-11-07 02:00,7,138.5,138.7,138.5,138.66,16
20120301|2011-11-07 02:30,7,138.63,138.8,138.61,138.8,45
20120301|2011-11-07 03:00,7,138.7,138.82,138.7,138.7,5
20120301|2011-11-07 03:30,7,138.46,138.52,138.46,138.52,3
20120301|2011-11-07 04:00,7,138.73,138.73,138.54,138.54,28
20120301|2011-11-07 04:30,7,138.44,138.48,138.44,138.48,19
20120301|2011-11-07 05:00,7,138.23,138.25,138.16,138.25,4
20120301|2011-11-07 05:30,7,138.31,138.31,138.23,138.23,3
20120301|2011-11-07 06:00,7,138.32,138.32,138.32,138.32,1
20120301|2011-11-07 07:00,7,138.12,138.12,138.12,138.12,1
20120301|2011-11-07 07:30,7,138.15,138.15,138.15,138.15,2
20120301|2011-11-07 08:00,7,138.12,138.12,138,138.02,14
20120301|2011-11-07 09:00,7,138.09,138.09,138.09,138.09,2
20120301|2011-11-07 09:30,7,138.2,138.29,138.2,138.29,3
20120301|2011-11-07 10:00,7,138.2,138.29,138.16,138.29,44
20120301|2011-11-07 10:30,7,138.4,138.5,138.4,138.5,9
20120301|2011-11-07 11:00,7,138.52,138.52,138.46,138.46,12
20120301|2011-11-07 12:30,7,138.58,138.58,138.58,138.58,1
20120301|2011-11-07 14:30,7,138.18,138.18,138.14,138.14,5
20120301|2011-11-07 16:30,7,138.14,138.14,138.14,138.14,12
20120301|2011-11-07 17:00,7,138.14,138.14,138.14,138.14,16
20120301|2011-11-08 01:00,8,138.32,138.4,138.32,138.4,7
20120301|2011-11-08 01:30,8,138.46,138.48,138.46,138.48,2
20120301|2011-11-08 02:00,8,138.49,138.49,138.3,138.31,10
20120301|2011-11-08 02:30,8,138.2,138.2,138.08,138.08,6
20120301|2011-11-08 03:00,8,138.05,138.12,137.97,138.12,7
20120301|2011-11-08 03:30,8,138.13,138.15,138.1,138.1,24
20120301|2011-11-08 04:00,8,138.14,138.16,138,138.05,23
20120301|2011-11-08 04:30,8,138.05,138.05,138.05,138.05,204
20120301|2011-11-08 05:00,8,138.17,138.17,138.17,138.17,2
20120301|2011-11-08 05:30,8,138.11,138.11,138.11,138.11,4
20120301|2011-11-08 06:00,8,138.07,138.07,138.07,138.07,1
20120301|2011-11-08 06:30,8,137.59,137.59,137.58,137.58,3
20120301|2011-11-08 07:00,8,137.64,137.76,137.64,137.74,25
20120301|2011-11-08 07:30,8,137.89,137.92,137.89,137.92,2
20120301|2011-11-08 08:00,8,137.93,137.93,137.93,137.93,1
20120301|2011-11-08 08:30,8,137.86,137.86,137.78,137.78,3
20120301|2011-11-08 09:00,8,137.99,138.38,137.98,138.38,31
20120301|2011-11-08 12:30,8,138.08,138.08,138.08,138.08,1
20120301|2011-11-08 13:00,8,137.6,137.6,137.57,137.57,2
20120301|2011-11-08 13:30,8,137.61,137.65,137.5,137.5,10
20120301|2011-11-08 14:00,8,137.58,137.58,137.58,137.58,1
20120301|2011-11-08 14:30,8,137.5,137.5,137.4,137.4,4
20120301|2011-11-09 01:00,9,137.85,137.85,137.85,137.85,2
20120301|2011-11-09 01:30,9,138.02,138.02,138.02,138.02,4
20120301|2011-11-09 02:00,9,138.09,138.11,138.07,138.07,4
20120301|2011-11-09 02:30,9,138.09,138.09,138,138,4
20120301|2011-11-09 03:00,9,138.2,138.68,138.2,138.58,53
20120301|2011-11-09 03:30,9,138.66,138.75,138.55,138.7,16
20120301|2011-11-09 04:00,9,138.71,139.31,138.65,139.1,91
20120301|2011-11-09 04:30,9,139,139.12,139,139.04,24
20120301|2011-11-09 05:00,9,139.1,139.24,139.1,139.24,2
20120301|2011-11-09 05:30,9,139.03,139.14,139.03,139.14,4
20120301|2011-11-09 06:00,9,139.25,139.25,139.11,139.18,3
20120301|2011-11-09 06:30,9,139.19,139.23,139.19,139.23,5
20120301|2011-11-09 07:30,9,139.29,139.29,139.12,139.12,18
20120301|2011-11-09 08:00,9,139.03,139.03,139.03,139.03,1
20120301|2011-11-09 08:30,9,139.26,139.57,139.24,139.45,282
20120301|2011-11-09 09:00,9,139.31,139.41,139.25,139.3,357
20120301|2011-11-09 09:30,9,139.32,139.36,139.05,139.06,25
20120301|2011-11-09 10:00,9,139.11,139.11,138.98,138.98,12
20120301|2011-11-09 10:30,9,139.05,139.05,139.05,139.05,3
20120301|2011-11-09 11:00,9,139.26,139.37,139.25,139.28,4
20120301|2011-11-09 11:30,9,139.2,139.2,139.2,139.2,1
20120301|2011-11-09 12:00,9,139.23,139.23,139.17,139.17,4
20120301|2011-11-09 12:30,9,139.2,139.31,139.16,139.31,16
20120301|2011-11-09 13:00,9,139.49,139.57,139.49,139.57,6
20120301|2011-11-09 13:30,9,139.54,139.54,139.5,139.5,9
20120301|2011-11-09 14:00,9,139.5,139.5,139.45,139.45,3
20120301|2011-11-09 14:30,9,139.51,139.62,139.51,139.59,16
20120301|2011-11-10 01:00,10,139.55,139.65,139.48,139.6,10
20120301|2011-11-10 01:30,10,139.4,139.5,139.28,139.28,7
20120301|2011-11-10 02:30,10,139.05,139.17,138.8,138.8,12
20120301|2011-11-10 03:00,10,138.75,138.75,138.61,138.7,6
20120301|2011-11-10 03:30,10,138.71,138.71,138.49,138.62,6
20120301|2011-11-10 04:00,10,138.56,138.56,138.56,138.56,10
20120301|2011-11-10 04:30,10,138.99,138.99,138.86,138.86,11
20120301|2011-11-10 05:00,10,138.86,138.88,138.86,138.88,9
20120301|2011-11-10 05:30,10,138.81,138.83,138.81,138.83,2
20120301|2011-11-10 06:00,10,138.65,138.78,138.61,138.78,29
20120301|2011-11-10 07:30,10,138.48,138.52,138.4,138.4,11
20120301|2011-11-10 08:00,10,138.46,138.46,138.35,138.42,11
20120301|2011-11-10 08:30,10,138.36,138.65,138.36,138.65,5
20120301|2011-11-10 09:00,10,138.79,138.94,138.79,138.94,11
20120301|2011-11-10 09:30,10,138.85,138.85,138.77,138.82,4
20120301|2011-11-10 10:00,10,138.77,138.77,138.67,138.67,3
20120301|2011-11-10 10:30,10,138.6,138.6,138.57,138.57,2
20120301|2011-11-10 11:00,10,138.42,138.45,138.42,138.45,2
20120301|2011-11-10 12:00,10,138.44,138.44,138.4,138.4,3
20120301|2011-11-10 12:30,10,138.42,138.42,138.42,138.42,2
20120301|2011-11-10 13:00,10,138.5,138.5,138.5,138.5,1
20120301|2011-11-10 14:00,10,138.68,138.68,138.63,138.63,7
20120301|2011-11-11 01:00,11,138.53,138.61,138.4,138.44,255
20120301|2011-11-11 02:00,11,138.47,138.6,138.19,138.23,11
20120301|2011-11-11 02:30,11,138.29,138.29,138.29,138.29,1
20120301|2011-11-11 03:00,11,138.39,138.41,138.3,138.3,8
20120301|2011-11-11 03:30,11,138.33,138.38,138.33,138.38,3
20120301|2011-11-11 04:00,11,138.29,138.35,138.26,138.26,25
20120301|2011-11-11 04:30,11,138.38,138.38,138.35,138.35,4
20120301|2011-11-11 05:00,11,138.39,138.39,138.37,138.37,3
20120301|2011-11-11 05:30,11,138.5,138.5,138.48,138.48,3
20120301|2011-11-11 06:00,11,138.25,138.33,138.25,138.33,2
20120301|2011-11-11 06:30,11,138.33,138.33,138.28,138.28,6
20120301|2011-11-11 07:00,11,138,138,137.85,137.85,3
20120301|2011-11-11 07:30,11,138,138,137.8,137.8,2
20120301|2011-11-11 08:00,11,137.66,137.66,137.66,137.66,1
20120301|2011-11-11 08:30,11,137.67,137.67,137.67,137.67,1
20120301|2011-11-11 09:00,11,137.84,137.84,137.75,137.75,6
20120301|2011-11-11 09:30,11,137.63,137.63,137.6,137.6,6
20120301|2011-11-11 10:00,11,137.58,137.58,137.36,137.36,8
20120301|2011-11-11 10:30,11,137.41,137.41,137.4,137.4,2
20120301|2011-11-11 11:00,11,137.32,137.32,137.32,137.32,1
20120301|2011-11-11 13:00,11,137.25,137.25,137.23,137.23,3
20120301|2011-11-11 13:30,11,137.23,137.23,137.23,137.23,1
20120301|2011-11-11 14:30,11,137.42,137.42,137.4,137.4,6
20120301|2011-11-14 01:00,14,137.33,137.33,137.33,137.33,2
20120301|2011-11-14 01:30,14,137.29,137.29,137.29,137.29,30
20120301|2011-11-14 02:00,14,137.55,137.61,137.52,137.56,5
20120301|2011-11-14 02:30,14,137.71,137.8,137.55,137.55,42
20120301|2011-11-14 03:00,14,137.81,137.81,137.81,137.81,1
20120301|2011-11-14 03:30,14,137.98,138.02,137.93,138.02,14
20120301|2011-11-14 04:00,14,138.09,138.09,137.81,137.81,10
20120301|2011-11-14 05:00,14,138.15,138.38,138.15,138.38,5
20120301|2011-11-14 05:30,14,138.38,138.38,138.22,138.22,2
20120301|2011-11-14 06:00,14,138.44,138.45,138.41,138.41,5
20120301|2011-11-14 06:30,14,138.55,138.55,138.38,138.39,9
20120301|2011-11-14 07:00,14,138.35,138.35,138.34,138.34,3
20120301|2011-11-14 07:30,14,138.24,138.24,138.24,138.24,2
20120301|2011-11-14 08:00,14,138.48,138.62,138.48,138.53,76
20120301|2011-11-14 08:30,14,138.53,138.57,138.53,138.57,57
20120301|2011-11-14 09:00,14,138.49,138.49,138.47,138.47,4
20120301|2011-11-14 09:30,14,138.44,138.44,138.44,138.44,11
20120301|2011-11-14 10:00,14,138.44,138.49,138.44,138.44,5
20120301|2011-11-14 10:30,14,138.49,138.8,138.49,138.74,30
20120301|2011-11-14 11:00,14,138.82,138.88,138.82,138.88,10
20120301|2011-11-14 11:30,14,138.87,138.87,138.72,138.72,9
20120301|2011-11-14 12:00,14,138.78,138.84,138.76,138.76,32
20120301|2011-11-14 12:30,14,138.79,138.84,138.79,138.84,12
20120301|2011-11-14 13:00,14,138.84,138.84,138.74,138.74,4
20120301|2011-11-14 13:30,14,138.73,138.73,138.73,138.73,2
20120301|2011-11-14 14:00,14,138.72,138.72,138.68,138.68,4
20120301|2011-11-14 14:30,14,138.65,138.68,138.65,138.68,7
20120301|2011-11-15 01:00,15,138.77,138.77,138.61,138.61,9
20120301|2011-11-15 01:30,15,138.64,138.85,138.64,138.85,3
20120301|2011-11-15 02:00,15,138.8,138.8,138.72,138.72,7
20120301|2011-11-15 02:30,15,139,139.21,139,139.09,39
20120301|2011-11-15 03:00,15,139.19,139.33,139.16,139.31,12
20120301|2011-11-15 03:30,15,139.19,139.19,139.17,139.17,2
20120301|2011-11-15 04:00,15,139.05,139.05,139.05,139.05,1
20120301|2011-11-15 04:30,15,139.05,139.05,139.05,139.05,4
20120301|2011-11-15 05:00,15,139.2,139.3,139.05,139.05,4
20120301|2011-11-15 05:30,15,139.21,139.3,139.21,139.23,20
20120301|2011-11-15 06:00,15,139.23,139.3,139.19,139.19,9
20120301|2011-11-15 06:30,15,139.14,139.26,139.1,139.26,7
20120301|2011-11-15 07:00,15,139.1,139.1,139.1,139.1,16
20120301|2011-11-15 07:30,15,138.94,138.98,138.88,138.98,8
20120301|2011-11-15 08:00,15,138.98,138.98,138.98,138.98,1
20120301|2011-11-15 08:30,15,138.92,138.92,138.82,138.82,7
20120301|2011-11-15 09:00,15,138.94,139.1,138.94,139.07,9
20120301|2011-11-15 09:30,15,139.1,139.1,139.1,139.1,1
20120301|2011-11-15 10:00,15,139.03,139.03,139.03,139.03,4
20120301|2011-11-15 10:30,15,138.93,138.93,138.93,138.93,2
20120301|2011-11-15 11:00,15,138.82,138.82,138.6,138.69,23
20120301|2011-11-15 11:30,15,138.64,138.64,138.64,138.64,3
20120301|2011-11-15 12:30,15,138.44,138.44,138.44,138.44,2
20120301|2011-11-15 13:00,15,138.53,138.53,138.53,138.53,2
20120301|2011-11-15 13:30,15,138.58,138.58,138.52,138.52,4
20120301|2011-11-15 14:00,15,138.52,138.52,138.52,138.52,1
20120301|2011-11-15 14:30,15,138.65,138.65,138.65,138.65,1
20120301|2011-11-16 01:00,16,139.15,139.15,139,139.02,7
20120301|2011-11-16 01:30,16,138.93,138.93,138.8,138.8,4
20120301|2011-11-16 02:00,16,138.81,138.81,138.46,138.46,15
20120301|2011-11-16 02:30,16,138.52,138.52,138.26,138.26,3
20120301|2011-11-16 03:00,16,138.36,138.42,138.31,138.36,12
20120301|2011-11-16 03:30,16,138.4,138.4,138.4,138.4,1
20120301|2011-11-16 04:00,16,138.22,138.3,138.2,138.3,4
20120301|2011-11-16 04:30,16,138.5,138.6,138.5,138.6,7
20120301|2011-11-16 05:00,16,138.57,138.9,138.57,138.9,4
20120301|2011-11-16 05:30,16,138.8,138.93,138.8,138.86,665
20120301|2011-11-16 06:00,16,138.82,138.82,138.52,138.52,7
20120301|2011-11-16 06:30,16,138.45,138.63,138.45,138.63,5
20120301|2011-11-16 07:00,16,138.48,138.48,138.37,138.37,4
20120301|2011-11-16 07:30,16,138.43,138.43,138.43,138.43,5
20120301|2011-11-16 08:00,16,138.48,138.48,138.47,138.47,151
20120301|2011-11-16 08:30,16,138.38,138.38,138.38,138.38,1
20120301|2011-11-16 09:00,16,138.38,138.54,138.38,138.54,34
20120301|2011-11-16 09:30,16,138.43,138.43,138.42,138.42,46
20120301|2011-11-16 10:30,16,138.4,138.45,138.4,138.4,1578
20120301|2011-11-16 11:00,16,138.4,138.42,138.38,138.38,381
20120301|2011-11-16 11:30,16,138.32,138.32,138.3,138.3,97
20120301|2011-11-16 12:00,16,138.35,138.38,138.35,138.38,66
20120301|2011-11-16 12:30,16,138.2,138.2,138.2,138.2,330
20120301|2011-11-16 13:00,16,138.23,138.26,138.22,138.26,36
20120301|2011-11-16 13:30,16,138.3,138.3,138.3,138.3,1
20120301|2011-11-16 14:00,16,138.39,138.39,138.39,138.39,2
20120301|2011-11-16 14:30,16,138.46,138.55,138.46,138.55,5
20120301|2011-11-17 01:00,17,138.53,138.53,138.53,138.53,2
20120301|2011-11-17 01:30,17,138.38,138.76,138.38,138.63,8
20120301|2011-11-17 02:00,17,138.55,138.64,138.55,138.64,5
20120301|2011-11-17 02:30,17,138.78,138.87,138.78,138.83,33
20120301|2011-11-17 03:00,17,138.7,138.76,138.7,138.7,8
20120301|2011-11-17 03:30,17,138.7,139.02,138.7,138.83,104
20120301|2011-11-17 04:00,17,138.77,139.04,138.75,138.75,361
20120301|2011-11-17 04:30,17,138.71,138.71,138.71,138.71,1
20120301|2011-11-17 05:00,17,138.7,138.7,138.65,138.65,154
20120301|2011-11-17 05:30,17,138.67,138.74,138.67,138.72,4
20120301|2011-11-17 06:00,17,138.72,138.85,138.72,138.72,11
20120301|2011-11-17 06:30,17,138.72,138.72,138,138,14
20120301|2011-11-17 07:00,17,138.02,138.3,138.02,138.23,52
20120301|2011-11-17 07:30,17,138.1,138.15,137.78,137.85,22
20120301|2011-11-17 08:00,17,137.85,137.85,137.48,137.78,69
20120301|2011-11-17 08:30,17,137.61,137.92,137.61,137.83,22
20120301|2011-11-17 09:00,17,137.86,137.86,137.7,137.7,4
20120301|2011-11-17 09:30,17,137.74,137.75,137.54,137.58,10
20120301|2011-11-17 10:00,17,137.55,137.58,137.5,137.57,62
20120301|2011-11-17 10:30,17,137.55,137.55,137.48,137.5,6
20120301|2011-11-17 11:00,17,137.55,137.7,137.53,137.7,14
20120301|2011-11-17 11:30,17,137.75,138.02,137.75,137.93,9
20120301|2011-11-17 12:00,17,138.01,138.01,137.94,137.94,5
20120301|2011-11-17 12:30,17,138,138.22,138,138.17,5
20120301|2011-11-17 13:00,17,138.18,138.18,138.16,138.16,2
20120301|2011-11-17 14:00,17,138.17,138.17,138.17,138.17,1
20120301|2011-11-17 14:30,17,138.18,138.18,138.14,138.14,2
20120301|2011-11-17 17:00,17,138.14,138.14,138.14,138.14,1
20120301|2011-11-18 01:00,18,138.14,138.14,137.96,137.96,16
20120301|2011-11-18 01:30,18,137.8,138,137.8,137.9,13
20120301|2011-11-18 02:00,18,137.72,138.04,137.72,138.04,16
20120301|2011-11-18 02:30,18,138.04,138.04,137.85,137.85,8
20120301|2011-11-18 03:00,18,137.56,137.6,137.2,137.25,21
20120301|2011-11-18 03:30,18,137.3,137.44,137.3,137.36,12
20120301|2011-11-18 04:00,18,137.36,137.37,137.31,137.36,6
20120301|2011-11-18 04:30,18,137.53,137.62,137.53,137.62,13
20120301|2011-11-18 05:00,18,137.57,137.57,137.51,137.51,4
20120301|2011-11-18 05:30,18,137.48,137.48,137.42,137.42,4
20120301|2011-11-18 06:00,18,137.05,137.05,136.8,137,21
20120301|2011-11-18 06:30,18,136.95,136.95,136.75,136.91,34
20120301|2011-11-18 07:00,18,136.93,136.94,136.88,136.94,4
20120301|2011-11-18 07:30,18,136.89,136.9,136.83,136.83,6
20120301|2011-11-18 08:00,18,136.87,136.94,136.76,136.79,21
20120301|2011-11-18 08:30,18,136.8,137.1,136.8,136.8,21
20120301|2011-11-18 09:00,18,136.86,136.95,136.83,136.84,30
20120301|2011-11-18 09:30,18,136.79,136.79,136.39,136.52,206
20120301|2011-11-18 10:00,18,136.64,136.72,136.62,136.62,65
20120301|2011-11-18 10:30,18,136.74,136.77,136.74,136.75,4
20120301|2011-11-18 11:00,18,136.83,137,136.83,136.88,55
20120301|2011-11-18 11:30,18,136.95,136.95,136.95,136.95,1
20120301|2011-11-18 12:00,18,136.81,136.82,136.81,136.82,3
20120301|2011-11-18 12:30,18,136.78,136.78,136.75,136.76,4
20120301|2011-11-18 13:00,18,136.76,136.82,136.76,136.82,3
20120301|2011-11-18 13:30,18,136.82,136.85,136.82,136.85,4
20120301|2011-11-18 14:00,18,136.88,136.88,136.88,136.88,1
20120301|2011-11-18 14:30,18,136.87,136.87,136.86,136.86,2
20120301|2011-11-21 01:00,21,137,137,136.95,136.97,4
20120301|2011-11-21 01:30,21,136.97,136.97,136.91,136.91,4
20120301|2011-11-21 02:00,21,136.91,137.41,136.91,137.33,48
20120301|2011-11-21 02:30,21,137.5,137.85,137.5,137.75,30
20120301|2011-11-21 03:00,21,137.74,137.74,137.6,137.64,19
20120301|2011-11-21 03:30,21,137.62,137.62,137.61,137.61,2
20120301|2011-11-21 04:00,21,137.7,137.71,137.64,137.69,6
20120301|2011-11-21 04:30,21,137.73,137.73,137.68,137.68,6
20120301|2011-11-21 05:00,21,137.68,137.71,137.68,137.71,2
20120301|2011-11-21 05:30,21,137.66,137.66,137.66,137.66,1
20120301|2011-11-21 06:00,21,137.66,137.72,137.66,137.72,3
20120301|2011-11-21 06:30,21,137.76,137.76,137.66,137.73,11
20120301|2011-11-21 07:00,21,137.73,137.73,137.73,137.73,5
20120301|2011-11-21 07:30,21,137.58,137.58,137.39,137.5,16
20120301|2011-11-21 08:30,21,137.7,137.82,137.7,137.82,30
20120301|2011-11-21 09:00,21,137.82,137.82,137.66,137.66,31
20120301|2011-11-21 09:30,21,137.65,137.74,137.57,137.57,10
20120301|2011-11-21 10:00,21,137.57,137.64,137.41,137.53,15
20120301|2011-11-21 10:30,21,137.51,137.51,137.49,137.49,7
20120301|2011-11-21 11:00,21,137.32,137.45,137.31,137.44,15
20120301|2011-11-21 11:30,21,137.41,137.41,137.31,137.31,3
20120301|2011-11-21 12:00,21,137.38,137.41,137.38,137.4,3
20120301|2011-11-21 12:30,21,137.44,137.44,137.44,137.44,1
20120301|2011-11-21 13:00,21,137.46,137.46,137.46,137.46,2
20120301|2011-11-21 14:00,21,137.37,137.37,137.32,137.32,6
20120301|2011-11-21 14:30,21,137.3,137.3,137.25,137.25,2
20120301|2011-11-22 01:00,22,137.35,137.35,137,137.15,20
20120301|2011-11-22 01:30,22,137.15,137.15,137.14,137.14,37
20120301|2011-11-22 02:00,22,137.01,137.04,136.99,137.04,12
20120301|2011-11-22 02:30,22,136.98,137.1,136.98,137.1,26
20120301|2011-11-22 03:00,22,137.19,137.45,137.19,137.37,9
20120301|2011-11-22 03:30,22,137.34,137.39,137.29,137.39,8
20120301|2011-11-22 04:00,22,137.34,137.34,137.22,137.23,12
20120301|2011-11-22 04:30,22,137.16,137.16,137.14,137.14,6
20120301|2011-11-22 05:00,22,137.2,137.2,137.18,137.18,2
20120301|2011-11-22 05:30,22,137.09,137.09,137.05,137.05,8
20120301|2011-11-22 06:00,22,137.04,137.12,136.98,137.12,8
20120301|2011-11-22 06:30,22,137.12,137.12,137.12,137.12,1
20120301|2011-11-22 07:00,22,137.24,137.3,137.24,137.29,9
20120301|2011-11-22 07:30,22,137.4,137.62,137.33,137.53,126
20120301|2011-11-22 08:00,22,137.53,137.53,137.42,137.42,53
20120301|2011-11-22 08:30,22,137.45,137.45,137.25,137.36,78
20120301|2011-11-22 09:00,22,137.33,137.44,137.33,137.44,42
20120301|2011-11-22 09:30,22,137.23,137.4,137.23,137.4,4
20120301|2011-11-22 10:00,22,137.5,137.5,137.4,137.43,5
20120301|2011-11-22 10:30,22,137.42,137.42,137.34,137.34,2
20120301|2011-11-22 11:00,22,137.3,137.3,137.14,137.19,11
20120301|2011-11-22 11:30,22,137.18,137.21,137.18,137.21,3
20120301|2011-11-22 12:00,22,137.3,137.3,137.23,137.23,5
20120301|2011-11-22 12:30,22,137.27,137.29,137.27,137.29,3
20120301|2011-11-22 13:00,22,137.31,137.32,137.31,137.32,2
20120301|2011-11-22 14:30,22,137.38,137.41,137.38,137.41,2
20120301|2011-11-23 01:00,23,137.48,137.93,137.48,137.88,115
20120301|2011-11-23 01:30,23,137.84,137.84,137.77,137.79,22
20120301|2011-11-23 02:00,23,137.85,137.88,137.67,137.74,267
20120301|2011-11-23 02:30,23,137.72,137.74,137.56,137.63,408
20120301|2011-11-23 03:00,23,137.7,137.74,137.39,137.39,62
20120301|2011-11-23 03:30,23,137.39,137.41,137.34,137.41,308
20120301|2011-11-23 04:00,23,137.33,137.33,136.81,136.98,39
20120301|2011-11-23 04:30,23,136.98,137,136.76,136.89,134
20120301|2011-11-23 05:00,23,137.04,137.04,136.95,136.95,22
20120301|2011-11-23 05:30,23,136.91,136.91,136.73,136.73,8
20120301|2011-11-23 06:00,23,136.63,136.64,136.37,136.58,214
20120301|2011-11-23 06:30,23,136.58,136.66,136.58,136.66,43
20120301|2011-11-23 07:00,23,136.66,136.67,136.43,136.64,37
20120301|2011-11-23 07:30,23,136.71,136.71,136.48,136.49,104
20120301|2011-11-23 08:00,23,136.51,136.51,135.88,135.89,583
20120301|2011-11-23 08:30,23,135.85,136.15,135.82,136.14,314
20120301|2011-11-23 09:00,23,136.17,136.33,136.07,136.3,266
20120301|2011-11-23 09:30,23,136.26,136.26,135.99,136,1464
20120301|2011-11-23 10:00,23,135.95,135.98,135.71,135.87,74
20120301|2011-11-23 10:30,23,135.76,135.81,135.57,135.62,76
20120301|2011-11-23 11:00,23,135.55,135.55,135.44,135.46,369
20120301|2011-11-23 11:30,23,135.44,135.44,135.36,135.44,44
20120301|2011-11-23 12:00,23,135.54,135.64,135.54,135.64,14
20120301|2011-11-23 12:30,23,135.62,135.64,135.62,135.64,4
20120301|2011-11-23 13:00,23,135.59,135.63,135.57,135.61,11
20120301|2011-11-23 13:30,23,135.62,135.67,135.62,135.67,3
20120301|2011-11-23 14:30,23,135.61,135.63,135.61,135.61,29
20120301|2011-11-24 01:00,24,135.56,135.56,134.98,134.98,79
20120301|2011-11-24 01:30,24,134.99,134.99,134.6,134.78,796
20120301|2011-11-24 02:00,24,134.79,134.95,134.79,134.9,228
20120301|2011-11-24 02:30,24,134.85,134.85,134.61,134.74,416
20120301|2011-11-24 03:00,24,134.61,134.65,134.36,134.53,1429
20120301|2011-11-24 03:30,24,134.59,134.86,134.59,134.86,732
20120301|2011-11-24 04:00,24,134.85,134.87,134.77,134.77,13
20120301|2011-11-24 04:30,24,134.95,135.15,134.95,135.03,258
20120301|2011-11-24 05:00,24,135.06,135.06,134.75,134.78,76
20120301|2011-11-24 05:30,24,134.74,134.9,134.71,134.84,131
20120301|2011-11-24 06:00,24,134.88,135.09,134.88,135.09,87
20120301|2011-11-24 06:30,24,135.13,135.28,135.01,135.28,67
20120301|2011-11-24 07:00,24,135.2,135.22,135.06,135.06,40
20120301|2011-11-24 07:30,24,135.14,135.38,135.14,135.25,420
20120301|2011-11-24 08:00,24,135.2,135.26,135.09,135.23,18
20120301|2011-11-24 08:30,24,135.28,135.49,135.28,135.3,155
20120301|2011-11-24 09:00,24,135.31,135.43,135.19,135.2,196
20120301|2011-11-24 09:30,24,135.14,135.22,135.14,135.21,15
20120301|2011-11-24 10:00,24,135.26,135.3,135.06,135.06,9
20120301|2011-11-24 10:30,24,135.06,135.12,135.05,135.07,6
20120301|2011-11-24 11:00,24,134.97,135,134.91,134.92,42
20120301|2011-11-24 11:30,24,134.92,135,134.92,135,13
20120301|2011-11-24 12:00,24,135.1,135.1,135.1,135.1,1
20120301|2011-11-24 12:30,24,135.07,135.07,135.07,135.07,1
20120301|2011-11-24 13:00,24,135.05,135.05,134.97,135,7
20120301|2011-11-24 13:30,24,135.06,135.06,135.04,135.04,2
20120301|2011-11-24 14:00,24,135.05,135.06,135.05,135.06,2
20120301|2011-11-24 14:30,24,135.08,135.08,135.07,135.07,2
20120301|2011-11-25 01:00,25,134.91,135.19,134.87,135.19,121
20120301|2011-11-25 01:30,25,135.26,135.39,135.24,135.32,723
20120301|2011-11-25 02:00,25,135.28,135.28,135.12,135.2,1098
20120301|2011-11-25 02:30,25,135.2,135.25,135.09,135.25,11
20120301|2011-11-25 03:00,25,135.28,135.29,135.2,135.29,35
20120301|2011-11-25 03:30,25,135.1,135.1,134.93,134.99,42
20120301|2011-11-25 04:00,25,135.02,135.08,134.92,135.08,38
20120301|2011-11-25 04:30,25,135.02,135.02,134.46,134.69,181
20120301|2011-11-25 05:00,25,134.69,134.72,134.55,134.65,74
20120301|2011-11-25 05:30,25,134.6,134.62,134.27,134.47,165
20120301|2011-11-25 06:00,25,134.47,134.59,134.47,134.51,301
20120301|2011-11-25 06:30,25,134.49,134.68,134.39,134.68,113
20120301|2011-11-25 07:00,25,134.55,134.64,134.55,134.64,32
20120301|2011-11-25 07:30,25,134.6,134.77,134.57,134.62,168
20120301|2011-11-25 08:00,25,134.66,134.66,134.38,134.41,54
20120301|2011-11-25 08:30,25,134.43,134.47,134.09,134.21,263
20120301|2011-11-25 09:00,25,134.2,134.37,134.15,134.29,122
20120301|2011-11-25 09:30,25,134.26,134.29,134.26,134.26,22
20120301|2011-11-25 10:00,25,134.25,134.3,134.09,134.21,536
20120301|2011-11-25 10:30,25,134.16,134.22,134.12,134.22,136
20120301|2011-11-25 11:00,25,134.25,134.26,134.21,134.24,14
20120301|2011-11-25 11:30,25,134.25,134.36,134.25,134.36,116
20120301|2011-11-25 12:00,25,134.41,134.41,134.4,134.4,3
20120301|2011-11-25 12:30,25,134.36,134.36,134.36,134.36,2
20120301|2011-11-25 13:00,25,134.35,134.35,134.35,134.35,1
20120301|2011-11-25 14:00,25,134.38,134.38,134.38,134.38,3
20120301|2011-11-25 14:30,25,134.36,134.37,134.36,134.37,5
20120301|2011-11-28 01:00,28,134.1,134.48,134,134.35,151
20120301|2011-11-28 01:30,28,134.37,134.47,134.28,134.32,639
20120301|2011-11-28 02:00,28,134.2,134.26,133.95,134.06,1070
20120301|2011-11-28 02:30,28,133.96,133.98,133.67,133.78,1231
20120301|2011-11-28 03:00,28,133.67,133.8,133.55,133.59,473
20120301|2011-11-28 03:30,28,133.51,133.58,133.45,133.52,428
20120301|2011-11-28 04:00,28,133.43,133.72,133.4,133.58,132
20120301|2011-11-28 04:30,28,133.64,133.75,133.64,133.71,123
20120301|2011-11-28 05:00,28,133.66,133.71,133.65,133.7,108
20120301|2011-11-28 05:30,28,133.75,133.85,133.75,133.77,186
20120301|2011-11-28 06:00,28,133.77,133.77,133.68,133.77,61
20120301|2011-11-28 06:30,28,133.75,133.78,133.7,133.73,193
20120301|2011-11-28 07:00,28,133.65,133.65,133.51,133.51,169
20120301|2011-11-28 07:30,28,133.51,133.58,133.49,133.5,79
20120301|2011-11-28 08:00,28,133.51,133.51,133.35,133.43,193
20120301|2011-11-28 08:30,28,133.42,133.63,133.41,133.53,639
20120301|2011-11-28 09:00,28,133.5,133.5,133.26,133.32,677
20120301|2011-11-28 09:30,28,133.32,133.66,133.32,133.66,314
20120301|2011-11-28 10:00,28,133.65,133.83,133.65,133.71,534
20120301|2011-11-28 10:30,28,133.71,133.74,133.63,133.73,218
20120301|2011-11-28 11:00,28,133.75,133.83,133.73,133.83,31
20120301|2011-11-28 11:30,28,133.89,134.02,133.87,134.02,367
20120301|2011-11-28 12:00,28,134.05,134.09,133.91,133.91,13
20120301|2011-11-28 12:30,28,133.9,133.96,133.89,133.96,33
20120301|2011-11-28 13:00,28,133.94,134.04,133.94,134.04,3
20120301|2011-11-28 13:30,28,134.12,134.34,134.12,134.33,20
20120301|2011-11-28 14:00,28,134.3,134.34,134.27,134.3,21
20120301|2011-11-28 14:30,28,134.41,134.41,134.35,134.35,53
20120301|2011-11-28 15:00,28,134.25,134.25,134.25,134.25,1
20120301|2011-11-29 01:00,29,133.81,134.09,133.81,134.09,134
20120301|2011-11-29 01:30,29,134.21,134.32,134.14,134.24,540
20120301|2011-11-29 02:00,29,134.29,134.35,134.11,134.15,399
20120301|2011-11-29 02:30,29,134.12,134.12,133.92,133.94,329
20120301|2011-11-29 03:00,29,133.94,133.97,133.64,133.66,179
20120301|2011-11-29 03:30,29,133.66,133.79,133.6,133.77,158
20120301|2011-11-29 04:00,29,133.72,133.72,133.3,133.49,332
20120301|2011-11-29 04:30,29,133.47,133.65,133.42,133.6,231
20120301|2011-11-29 05:00,29,133.65,133.8,133.65,133.79,95
20120301|2011-11-29 05:30,29,133.79,133.79,133.59,133.6,58
20120301|2011-11-29 06:00,29,133.69,133.8,133.65,133.8,234
20120301|2011-11-29 06:30,29,133.76,133.76,133.59,133.67,1041
20120301|2011-11-29 07:00,29,133.6,133.6,133.45,133.55,423
20120301|2011-11-29 07:30,29,133.55,133.7,133.4,133.43,1049
20120301|2011-11-29 08:00,29,133.43,133.5,133.21,133.31,1157
20120301|2011-11-29 08:30,29,133.41,133.43,132.96,133.12,2303
20120301|2011-11-29 09:00,29,133.07,133.19,132.92,133.12,1894
20120301|2011-11-29 09:30,29,133.13,133.13,132.87,132.99,1224
20120301|2011-11-29 10:00,29,132.99,133.3,132.96,133.28,315
20120301|2011-11-29 10:30,29,133.27,133.33,133.16,133.31,137
20120301|2011-11-29 11:00,29,133.32,133.33,133.26,133.33,50
20120301|2011-11-29 11:30,29,133.35,133.5,133.34,133.49,77
20120301|2011-11-29 12:00,29,133.5,133.52,133.47,133.5,22
20120301|2011-11-29 12:30,29,133.53,133.66,133.52,133.66,28
20120301|2011-11-29 13:00,29,133.66,133.67,133.63,133.63,13
20120301|2011-11-29 13:30,29,133.6,133.6,133.52,133.55,42
20120301|2011-11-29 14:00,29,133.55,133.55,133.52,133.52,28
20120301|2011-11-29 14:30,29,133.55,133.67,133.55,133.67,12
20120301|2011-11-30 01:00,30,133.81,134,133.74,133.8,771
20120301|2011-11-30 01:30,30,133.83,133.84,133.66,133.72,815
20120301|2011-11-30 02:00,30,133.71,133.75,133.48,133.75,468
20120301|2011-11-30 02:30,30,133.74,133.88,133.7,133.76,665
20120301|2011-11-30 03:00,30,133.76,133.76,133.61,133.61,772
20120301|2011-11-30 03:30,30,133.63,133.71,133.63,133.69,333
20120301|2011-11-30 04:00,30,133.67,133.7,133.48,133.48,143
20120301|2011-11-30 04:30,30,133.48,133.85,133.48,133.85,214
20120301|2011-11-30 05:00,30,133.86,133.86,133.33,133.72,1170
20120301|2011-11-30 05:30,30,133.65,134.12,133.65,134.08,994
20120301|2011-11-30 06:00,30,134.05,134.47,134,134.34,3269
20120301|2011-11-30 06:30,30,134.33,134.33,134.17,134.22,542
20120301|2011-11-30 07:00,30,134.25,134.25,133.33,133.51,2127
20120301|2011-11-30 07:30,30,133.51,133.85,133.4,133.47,2514
20120301|2011-11-30 08:00,30,133.49,133.74,133.36,133.73,1417
20120301|2011-11-30 08:30,30,133.71,133.77,133.58,133.67,1106
20120301|2011-11-30 09:00,30,133.62,134.08,133.62,133.88,1802
20120301|2011-11-30 09:30,30,133.86,133.86,133.57,133.6,1238
20120301|2011-11-30 10:00,30,133.64,133.88,133.64,133.79,1026
20120301|2011-11-30 10:30,30,133.82,133.86,133.78,133.86,425
20120301|2011-11-30 11:00,30,133.86,133.92,133.83,133.83,124
20120301|2011-11-30 11:30,30,133.96,133.96,133.77,133.79,122
20120301|2011-11-30 12:00,30,133.79,133.83,133.71,133.72,110
20120301|2011-11-30 12:30,30,133.74,133.79,133.73,133.79,11
20120301|2011-11-30 13:00,30,133.85,133.85,133.81,133.81,6
20120301|2011-11-30 13:30,30,133.81,133.83,133.81,133.83,3
20120301|2011-11-30 14:00,30,133.73,133.8,133.71,133.71,6
20120301|2011-11-30 14:30,30,133.71,133.71,133.66,133.66,18
20120301|2011-12-01 01:00,1,133.61,133.71,133.5,133.62,307
20120301|2011-12-01 01:30,1,133.58,133.84,133.58,133.69,271
20120301|2011-12-01 02:00,1,133.73,134.18,133.72,134.15,457
20120301|2011-12-01 02:30,1,134.15,134.33,134.02,134.05,2158
20120301|2011-12-01 03:00,1,134.06,134.09,133.95,134.01,1886
20120301|2011-12-01 03:30,1,134.01,134.06,133.85,133.85,434
20120301|2011-12-01 04:00,1,133.85,133.85,133.57,133.83,2597
20120301|2011-12-01 04:30,1,133.86,133.92,133.67,133.84,803
20120301|2011-12-01 05:00,1,133.84,134.05,133.78,134,672
20120301|2011-12-01 05:30,1,134.01,134.07,133.83,133.88,910
20120301|2011-12-01 06:00,1,133.86,133.99,133.84,133.95,1195
20120301|2011-12-01 06:30,1,133.94,133.98,133.86,133.92,298
20120301|2011-12-01 07:00,1,133.89,133.99,133.86,133.9,769
20120301|2011-12-01 07:30,1,133.97,134.4,133.94,134.32,2464
20120301|2011-12-01 08:00,1,134.35,134.46,134.33,134.38,2008
20120301|2011-12-01 08:30,1,134.4,134.41,134.19,134.23,1525
20120301|2011-12-01 09:00,1,134.22,134.28,133.98,134.13,1667
20120301|2011-12-01 09:30,1,134.1,134.72,134.1,134.7,1388
20120301|2011-12-01 10:00,1,134.69,134.99,134.69,134.91,3148
20120301|2011-12-01 10:30,1,134.92,135.08,134.91,134.97,492
20120301|2011-12-01 11:00,1,134.96,135.04,134.94,134.99,356
20120301|2011-12-01 11:30,1,134.99,135.22,134.98,135.17,398
20120301|2011-12-01 12:00,1,135.17,135.22,135.05,135.05,250
20120301|2011-12-01 12:30,1,135,135.15,134.97,134.97,226
20120301|2011-12-01 13:00,1,134.96,134.99,134.94,134.95,16
20120301|2011-12-01 13:30,1,134.97,134.97,134.97,134.97,1
20120301|2011-12-01 14:00,1,135.05,135.08,135.05,135.05,216
20120301|2011-12-01 14:30,1,135.09,135.24,135.09,135.13,85
20120301|2011-12-02 01:00,2,134.88,135.02,134.88,134.92,1328
20120301|2011-12-02 01:30,2,134.92,134.93,134.68,134.69,1934
20120301|2011-12-02 02:00,2,134.69,135.05,134.62,135.05,1823
20120301|2011-12-02 02:30,2,135.06,135.1,134.7,134.85,1282
20120301|2011-12-02 03:00,2,134.86,134.95,134.77,134.84,1047
20120301|2011-12-02 03:30,2,134.87,134.96,134.86,134.9,2100
20120301|2011-12-02 04:00,2,134.92,135.02,134.84,134.96,2484
20120301|2011-12-02 04:30,2,134.95,135.06,134.8,134.87,4182
20120301|2011-12-02 05:00,2,134.86,134.97,134.82,134.87,1419
20120301|2011-12-02 05:30,2,134.83,134.87,134.77,134.79,854
20120301|2011-12-02 06:00,2,134.82,134.87,134.57,134.72,1305
20120301|2011-12-02 06:30,2,134.7,134.92,134.7,134.92,1925
20120301|2011-12-02 07:00,2,134.9,134.93,134.73,134.77,2626
20120301|2011-12-02 07:30,2,134.77,135.3,134.63,135.15,2441
20120301|2011-12-02 08:00,2,135.15,135.16,134.79,134.82,2072
20120301|2011-12-02 08:30,2,134.82,135.12,134.82,135.05,1521
20120301|2011-12-02 09:00,2,135.07,135.31,135.02,135.19,2162
20120301|2011-12-02 09:30,2,135.19,135.53,135.08,135.3,2540
20120301|2011-12-02 10:00,2,135.32,135.67,135.31,135.62,2570
20120301|2011-12-02 10:30,2,135.6,135.71,135.44,135.55,1964
20120301|2011-12-02 11:00,2,135.56,135.56,135.39,135.44,493
20120301|2011-12-02 11:30,2,135.47,135.59,135.43,135.57,312
20120301|2011-12-02 12:00,2,135.57,135.67,135.57,135.65,158
20120301|2011-12-02 12:30,2,135.65,135.66,135.6,135.6,36
20120301|2011-12-02 13:00,2,135.62,135.65,135.55,135.55,117
20120301|2011-12-02 13:30,2,135.57,135.57,135.56,135.56,5
20120301|2011-12-02 14:00,2,135.57,135.6,135.56,135.6,36
20120301|2011-12-02 14:30,2,135.6,135.65,135.6,135.62,76
20120301|2011-12-02 15:00,2,135.67,135.67,135.67,135.67,2
20120301|2011-12-05 01:00,5,135.48,135.48,135.25,135.35,2557
20120301|2011-12-05 01:30,5,135.36,135.45,135.14,135.15,2355
20120301|2011-12-05 02:00,5,135.14,135.48,135.14,135.39,1469
20120301|2011-12-05 02:30,5,135.4,135.44,135.3,135.34,2385
20120301|2011-12-05 03:00,5,135.33,135.36,135.2,135.29,3412
20120301|2011-12-05 03:30,5,135.29,135.34,134.91,134.92,11015
20120301|2011-12-05 04:00,5,134.9,134.99,134.84,134.86,4903
20120301|2011-12-05 04:30,5,134.85,134.97,134.82,134.97,5952
20120301|2011-12-05 05:00,5,134.96,135.18,134.92,135.09,6307
20120301|2011-12-05 05:30,5,135.1,135.11,134.93,135,1508
20120301|2011-12-05 06:00,5,134.99,135.05,134.83,134.98,7317
20120301|2011-12-05 06:30,5,134.96,135.08,134.88,135.08,1865
20120301|2011-12-05 07:00,5,135.08,135.23,135.01,135.07,4932
20120301|2011-12-05 07:30,5,135.08,135.08,134.95,135.04,1706
20120301|2011-12-05 08:00,5,135.03,135.03,134.63,134.7,4098
20120301|2011-12-05 08:30,5,134.68,134.87,134.61,134.81,8942
20120301|2011-12-05 09:00,5,134.83,134.93,134.69,134.69,4902
20120301|2011-12-05 09:30,5,134.69,134.76,134.56,134.74,2792
20120301|2011-12-05 10:00,5,134.76,134.94,134.7,134.71,9037
20120301|2011-12-05 10:30,5,134.71,134.8,134.69,134.78,1881
20120301|2011-12-05 11:00,5,134.78,134.9,134.77,134.9,2334
20120301|2011-12-05 11:30,5,134.9,135.06,134.87,134.98,1365
20120301|2011-12-05 12:00,5,135,135,134.79,134.85,256
20120301|2011-12-05 12:30,5,134.85,135.01,134.64,134.65,810
20120301|2011-12-05 13:00,5,134.64,134.67,134.13,134.19,1502
20120301|2011-12-05 13:30,5,134.19,134.55,134.18,134.54,484
20120301|2011-12-05 14:00,5,134.54,134.54,134.28,134.42,246
20120301|2011-12-05 14:30,5,134.4,134.5,134.36,134.49,118
20120301|2011-12-05 15:00,5,134.54,134.54,134.54,134.54,16
20120301|2011-12-06 01:00,6,134.5,134.82,134.38,134.67,4412
20120301|2011-12-06 01:30,6,134.68,134.73,134.57,134.69,3619
20120301|2011-12-06 02:00,6,134.71,134.85,134.26,134.29,7231
20120301|2011-12-06 02:30,6,134.29,134.56,134.2,134.47,5184
20120301|2011-12-06 03:00,6,134.47,134.47,134.15,134.47,8874
20120301|2011-12-06 03:30,6,134.47,134.55,134.37,134.52,8493
20120301|2011-12-06 04:00,6,134.51,134.7,134.34,134.43,14820
20120301|2011-12-06 04:30,6,134.44,134.5,134.31,134.39,3632
20120301|2011-12-06 05:00,6,134.39,134.56,134.33,134.5,4925
20120301|2011-12-06 05:30,6,134.49,134.59,134.42,134.48,2577
20120301|2011-12-06 06:00,6,134.49,134.52,134.41,134.46,2901
20120301|2011-12-06 06:30,6,134.46,134.6,134.44,134.57,5962
20120301|2011-12-06 07:00,6,134.57,134.76,134.48,134.72,6563
20120301|2011-12-06 07:30,6,134.72,134.9,134.72,134.79,9444
20120301|2011-12-06 08:00,6,134.79,134.8,134.58,134.6,11253
20120301|2011-12-06 08:30,6,134.61,134.75,134.51,134.71,12632
20120301|2011-12-06 09:00,6,134.73,134.86,134.61,134.77,8722
20120301|2011-12-06 09:30,6,134.76,134.92,134.7,134.87,10258
20120301|2011-12-06 10:00,6,134.87,135.14,134.82,134.97,13576
20120301|2011-12-06 10:30,6,134.98,135.08,134.96,135.01,3404
20120301|2011-12-06 11:00,6,135.02,135.14,135.01,135.02,3740
20120301|2011-12-06 11:30,6,135.01,135.15,134.99,135.15,1388
20120301|2011-12-06 12:00,6,135.14,135.18,135.1,135.17,1262
20120301|2011-12-06 12:30,6,135.16,135.18,135.11,135.12,309
20120301|2011-12-06 13:00,6,135.12,135.15,135.11,135.13,166
20120301|2011-12-06 13:30,6,135.12,135.12,134.88,134.93,781
20120301|2011-12-06 14:00,6,134.94,135.06,134.93,135.06,371
20120301|2011-12-06 14:30,6,135.07,135.07,134.99,135.05,181
20120301|2011-12-06 15:00,6,135.03,135.03,135.03,135.03,32
20120301|2011-12-07 01:00,7,134.81,134.84,134.54,134.72,9047
20120301|2011-12-07 01:30,7,134.72,134.88,134.72,134.83,8629
20120301|2011-12-07 02:00,7,134.83,135.03,134.79,134.8,21999
20120301|2011-12-07 02:30,7,134.8,134.9,134.73,134.82,14836
20120301|2011-12-07 03:00,7,134.82,134.83,134.61,134.74,17673
20120301|2011-12-07 03:30,7,134.73,134.84,134.7,134.78,21256
20120301|2011-12-07 04:00,7,134.78,135.43,134.78,135.28,70429
20120301|2011-12-07 04:30,7,135.27,135.51,135.18,135.32,37426
20120301|2011-12-07 05:00,7,135.32,135.48,135.32,135.38,19530
20120301|2011-12-07 05:30,7,135.39,135.44,135.33,135.42,14405
20120301|2011-12-07 06:00,7,135.42,135.47,135.28,135.3,14946
20120301|2011-12-07 06:30,7,135.3,135.58,135.29,135.57,19275
20120301|2011-12-07 07:00,7,135.57,136.2,135.54,136.03,53849
20120301|2011-12-07 07:30,7,136.03,136.06,135.76,135.96,48239
20120301|2011-12-07 08:00,7,135.96,136.02,135.71,135.85,32879
20120301|2011-12-07 08:30,7,135.84,136.07,135.82,135.88,29781
20120301|2011-12-07 09:00,7,135.88,136.21,135.87,136.19,26216
20120301|2011-12-07 09:30,7,136.19,136.21,135.99,136.03,28879
20120301|2011-12-07 10:00,7,136.02,136.06,135.71,135.78,35128
20120301|2011-12-07 10:30,7,135.77,135.88,135.71,135.75,41765
20120301|2011-12-07 11:00,7,135.75,135.81,135.72,135.8,3981
20120301|2011-12-07 11:30,7,135.81,135.82,135.68,135.7,4811
20120301|2011-12-07 12:00,7,135.7,135.86,135.7,135.81,2389
20120301|2011-12-07 12:30,7,135.81,135.89,135.81,135.83,1157
20120301|2011-12-07 13:00,7,135.82,135.86,135.8,135.83,569
20120301|2011-12-07 13:30,7,135.84,135.92,135.82,135.88,641
20120301|2011-12-07 14:00,7,135.89,135.89,135.77,135.84,471
20120301|2011-12-07 14:30,7,135.84,135.85,135.66,135.7,1617
20120301|2011-12-07 15:00,7,135.69,135.69,135.69,135.69,15
20120301|2011-12-08 01:00,8,135.74,135.88,135.7,135.79,8600
20120301|2011-12-08 01:30,8,135.79,135.8,135.68,135.72,6550
20120301|2011-12-08 02:00,8,135.73,135.73,135.5,135.65,25475
20120301|2011-12-08 02:30,8,135.65,135.94,135.58,135.87,23378
20120301|2011-12-08 03:00,8,135.88,136.02,135.81,135.93,22529
20120301|2011-12-08 03:30,8,135.93,136.01,135.8,135.85,19504
20120301|2011-12-08 04:00,8,135.86,135.87,135.72,135.76,19087
20120301|2011-12-08 04:30,8,135.76,135.97,135.69,135.96,28089
20120301|2011-12-08 05:00,8,135.97,136.04,135.77,135.81,25020
20120301|2011-12-08 05:30,8,135.81,135.98,135.8,135.93,13511
20120301|2011-12-08 06:00,8,135.93,136.11,135.87,136.03,30452
20120301|2011-12-08 06:30,8,136.03,136.16,135.87,135.89,25785
20120301|2011-12-08 07:00,8,135.89,136.04,135.61,135.67,16781
20120301|2011-12-08 07:30,8,135.68,135.83,135.18,135.74,96794
20120301|2011-12-08 08:00,8,135.74,136.34,135.71,136.06,87265
20120301|2011-12-08 08:30,8,136.06,136.23,135.89,136.16,38172
20120301|2011-12-08 09:00,8,136.16,136.4,136.16,136.35,37367
20120301|2011-12-08 09:30,8,136.35,136.65,136.24,136.63,33506
20120301|2011-12-08 10:00,8,136.63,136.89,136.6,136.79,38884
20120301|2011-12-08 10:30,8,136.79,136.88,136.7,136.75,16675
20120301|2011-12-08 11:00,8,136.75,136.77,136.69,136.74,4754
20120301|2011-12-08 11:30,8,136.73,136.85,136.72,136.81,4888
20120301|2011-12-08 12:00,8,136.81,136.89,136.78,136.86,2600
20120301|2011-12-08 12:30,8,136.86,136.96,136.82,136.82,2145
20120301|2011-12-08 13:00,8,136.83,136.84,136.79,136.8,564
20120301|2011-12-08 13:30,8,136.81,136.93,136.78,136.9,717
20120301|2011-12-08 14:00,8,136.89,136.89,136.8,136.82,573
20120301|2011-12-08 14:30,8,136.83,137,136.77,136.97,1987
20120301|2011-12-08 15:00,8,136.94,136.94,136.91,136.91,15
20120301|2011-12-09 01:00,9,137.1,137.12,136.93,137.03,17338
20120301|2011-12-09 01:30,9,137.02,137.06,136.94,136.96,9563
20120301|2011-12-09 02:00,9,136.96,136.97,136.62,136.75,34162
20120301|2011-12-09 02:30,9,136.75,136.76,136.43,136.48,34499
20120301|2011-12-09 03:00,9,136.48,136.68,136.47,136.67,17656
20120301|2011-12-09 03:30,9,136.67,136.69,136.34,136.42,22249
20120301|2011-12-09 04:00,9,136.41,136.46,136.22,136.29,24971
20120301|2011-12-09 04:30,9,136.29,136.34,136.02,136.02,23736
20120301|2011-12-09 05:00,9,136.03,136.19,135.88,136.19,40330
20120301|2011-12-09 05:30,9,136.18,136.22,136.07,136.16,12566
20120301|2011-12-09 06:00,9,136.16,136.28,135.95,136,12109
20120301|2011-12-09 06:30,9,136,136.23,135.99,136.15,11077
20120301|2011-12-09 07:00,9,136.15,136.32,136.08,136.26,17051
20120301|2011-12-09 07:30,9,136.25,136.47,136.22,136.38,24720
20120301|2011-12-09 08:00,9,136.39,136.54,136.28,136.37,24877
20120301|2011-12-09 08:30,9,136.37,136.38,136.08,136.15,26465
20120301|2011-12-09 09:00,9,136.14,136.16,135.73,135.79,39020
20120301|2011-12-09 09:30,9,135.79,135.82,135.65,135.67,23886
20120301|2011-12-09 10:00,9,135.66,135.66,135.33,135.48,37203
20120301|2011-12-09 10:30,9,135.48,135.49,135.36,135.38,8237
20120301|2011-12-09 11:00,9,135.39,135.42,135.3,135.38,4921
20120301|2011-12-09 11:30,9,135.38,135.44,135.33,135.44,4299
20120301|2011-12-09 12:00,9,135.44,135.48,135.41,135.43,773
20120301|2011-12-09 12:30,9,135.44,135.48,135.41,135.48,585
20120301|2011-12-09 13:00,9,135.45,135.45,135.37,135.37,312
20120301|2011-12-09 13:30,9,135.36,135.42,135.36,135.42,380
20120301|2011-12-09 14:00,9,135.42,135.43,135.36,135.39,444
20120301|2011-12-09 14:30,9,135.39,135.42,135.31,135.31,509
20120301|2011-12-09 15:00,9,135.3,135.3,135.3,135.3,24
20120301|2011-12-12 01:00,12,135.22,135.8,135.22,135.72,15026
20120301|2011-12-12 01:30,12,135.71,135.79,135.62,135.64,8347
20120301|2011-12-12 02:00,12,135.63,135.83,135.6,135.77,17733
20120301|2011-12-12 02:30,12,135.78,135.92,135.7,135.73,21232
20120301|2011-12-12 03:00,12,135.74,136.15,135.66,136.09,24744
20120301|2011-12-12 03:30,12,136.09,136.34,136.09,136.27,33379
20120301|2011-12-12 04:00,12,136.27,136.45,136.13,136.42,26724
20120301|2011-12-12 04:30,12,136.41,136.42,136.19,136.33,21617
20120301|2011-12-12 05:00,12,136.32,136.36,136.16,136.27,14900
20120301|2011-12-12 05:30,12,136.26,136.4,136.25,136.36,14873
20120301|2011-12-12 06:00,12,136.37,136.42,136.34,136.37,6681
20120301|2011-12-12 06:30,12,136.36,136.38,136.12,136.19,14869
20120301|2011-12-12 07:00,12,136.19,136.4,136.16,136.33,14761
20120301|2011-12-12 07:30,12,136.33,136.42,136.29,136.34,14032
20120301|2011-12-12 08:00,12,136.35,136.54,136.32,136.4,21557
20120301|2011-12-12 08:30,12,136.39,136.74,136.39,136.62,40224
20120301|2011-12-12 09:00,12,136.62,136.69,136.48,136.51,22564
20120301|2011-12-12 09:30,12,136.52,136.65,136.44,136.55,14454
20120301|2011-12-12 10:00,12,136.55,136.65,136.49,136.61,16012
20120301|2011-12-12 10:30,12,136.61,136.83,136.59,136.78,13968
20120301|2011-12-12 11:00,12,136.78,136.83,136.73,136.79,4848
20120301|2011-12-12 11:30,12,136.79,136.81,136.74,136.78,2445
20120301|2011-12-12 12:00,12,136.78,136.81,136.74,136.75,1754
20120301|2011-12-12 12:30,12,136.75,136.75,136.69,136.7,602
20120301|2011-12-12 13:00,12,136.71,136.82,136.7,136.75,968
20120301|2011-12-12 13:30,12,136.75,136.77,136.74,136.75,195
20120301|2011-12-12 14:00,12,136.74,136.75,136.61,136.65,663
20120301|2011-12-12 14:30,12,136.66,136.66,136.59,136.62,810
20120301|2011-12-12 15:00,12,136.63,136.63,136.63,136.63,28
20120301|2011-12-13 01:00,13,136.62,136.69,136.48,136.62,12551
20120301|2011-12-13 01:30,13,136.62,136.7,136.39,136.39,13687
20120301|2011-12-13 02:00,13,136.39,136.48,136.23,136.37,29414
20120301|2011-12-13 02:30,13,136.36,136.55,136.27,136.42,17756
20120301|2011-12-13 03:00,13,136.42,136.67,136.41,136.49,21255
20120301|2011-12-13 03:30,13,136.48,136.55,136.28,136.42,20888
20120301|2011-12-13 04:00,13,136.42,136.54,136.32,136.44,23316
20120301|2011-12-13 04:30,13,136.45,136.55,136.43,136.44,14384
20120301|2011-12-13 05:00,13,136.44,136.44,136.23,136.29,19343
20120301|2011-12-13 05:30,13,136.3,136.42,136.27,136.36,10075
20120301|2011-12-13 06:00,13,136.36,136.52,136.33,136.44,13528
20120301|2011-12-13 06:30,13,136.43,136.43,136.3,136.36,11538
20120301|2011-12-13 07:00,13,136.36,136.46,136.33,136.43,12122
20120301|2011-12-13 07:30,13,136.43,136.54,136.25,136.34,24292
20120301|2011-12-13 08:00,13,136.34,136.45,136.31,136.4,17619
20120301|2011-12-13 08:30,13,136.39,136.43,136.14,136.24,34952
20120301|2011-12-13 09:00,13,136.22,136.26,135.97,136.21,41926
20120301|2011-12-13 09:30,13,136.21,136.48,136.15,136.47,27859
20120301|2011-12-13 10:00,13,136.46,136.68,136.41,136.55,32721
20120301|2011-12-13 10:30,13,136.55,136.76,136.53,136.71,13298
20120301|2011-12-13 11:00,13,136.7,136.71,136.6,136.64,5182
20120301|2011-12-13 11:30,13,136.63,136.66,136.53,136.57,4637
20120301|2011-12-13 12:00,13,136.56,136.84,136.56,136.79,4815
20120301|2011-12-13 12:30,13,136.79,136.84,136.75,136.8,988
20120301|2011-12-13 13:00,13,136.79,136.8,136.71,136.74,1389
20120301|2011-12-13 13:30,13,136.74,136.84,136.74,136.79,1553
20120301|2011-12-13 14:00,13,136.79,136.9,136.79,136.84,1020
20120301|2011-12-13 14:30,13,136.85,136.91,136.8,136.9,1176
20120301|2011-12-13 15:00,13,136.9,136.9,136.9,136.9,8
20120301|2011-12-14 01:00,14,136.76,136.92,136.67,136.78,11462
20120301|2011-12-14 01:30,14,136.77,137.03,136.76,136.92,12981
20120301|2011-12-14 02:00,14,136.93,136.96,136.81,136.89,19081
20120301|2011-12-14 02:30,14,136.9,136.9,136.61,136.72,22159
20120301|2011-12-14 03:00,14,136.72,136.81,136.68,136.75,15836
20120301|2011-12-14 03:30,14,136.75,136.84,136.71,136.77,14987
20120301|2011-12-14 04:00,14,136.77,136.8,136.66,136.74,23872
20120301|2011-12-14 04:30,14,136.73,136.92,136.72,136.82,23217
20120301|2011-12-14 05:00,14,136.82,136.91,136.74,136.89,12599
20120301|2011-12-14 05:30,14,136.89,137.19,136.89,137.1,35696
20120301|2011-12-14 06:00,14,137.11,137.54,137.09,137.49,51691
20120301|2011-12-14 06:30,14,137.49,137.62,137.4,137.43,22437
20120301|2011-12-14 07:00,14,137.43,137.49,137.28,137.28,18753
20120301|2011-12-14 07:30,14,137.27,137.44,137.24,137.41,17893
20120301|2011-12-14 08:00,14,137.42,137.48,137.36,137.45,14113
20120301|2011-12-14 08:30,14,137.44,137.47,137.18,137.34,24302
20120301|2011-12-14 09:00,14,137.35,137.67,137.35,137.48,26176
20120301|2011-12-14 09:30,14,137.49,137.88,137.47,137.86,24391
20120301|2011-12-14 10:00,14,137.86,137.92,137.7,137.83,31822
20120301|2011-12-14 10:30,14,137.83,137.97,137.81,137.95,11278
20120301|2011-12-14 11:00,14,137.95,138.03,137.88,137.88,7528
20120301|2011-12-14 11:30,14,137.88,137.94,137.84,137.92,5387
20120301|2011-12-14 12:00,14,137.92,138.07,137.92,138.01,4506
20120301|2011-12-14 12:30,14,138.02,138.05,138,138.03,928
20120301|2011-12-14 13:00,14,138.03,138.08,137.96,137.98,1229
20120301|2011-12-14 13:30,14,137.99,138.05,137.96,138.03,738
20120301|2011-12-14 14:00,14,138.02,138.02,137.88,137.91,2448
20120301|2011-12-14 14:30,14,137.9,137.95,137.86,137.92,630
20120301|2011-12-14 15:00,14,137.91,137.91,137.91,137.91,28
20120301|2011-12-15 01:00,15,138.18,138.21,137.93,138.04,18476
20120301|2011-12-15 01:30,15,138.04,138.07,137.77,137.78,11563
20120301|2011-12-15 02:00,15,137.79,138.03,137.65,137.65,28365
20120301|2011-12-15 02:30,15,137.64,137.74,137.54,137.72,30722
20120301|2011-12-15 03:00,15,137.72,137.89,137.68,137.76,20975
20120301|2011-12-15 03:30,15,137.76,137.97,137.72,137.81,20457
20120301|2011-12-15 04:00,15,137.81,138.04,137.72,137.87,19603
20120301|2011-12-15 04:30,15,137.88,137.89,137.73,137.77,15755
20120301|2011-12-15 05:00,15,137.78,137.96,137.74,137.95,14569
20120301|2011-12-15 05:30,15,137.95,138.12,137.84,138.07,17626
20120301|2011-12-15 06:00,15,138.08,138.11,137.87,137.88,18908
20120301|2011-12-15 06:30,15,137.87,138.02,137.83,137.97,12955
20120301|2011-12-15 07:00,15,137.97,137.97,137.72,137.78,16013
20120301|2011-12-15 07:30,15,137.78,137.81,137.6,137.72,30389
20120301|2011-12-15 08:00,15,137.72,137.77,137.53,137.56,26712
20120301|2011-12-15 08:30,15,137.56,137.63,137.43,137.51,26068
20120301|2011-12-15 09:00,15,137.52,137.74,137.46,137.73,27575
20120301|2011-12-15 09:30,15,137.74,137.8,137.66,137.72,18400
20120301|2011-12-15 10:00,15,137.72,137.72,137.52,137.59,18952
20120301|2011-12-15 10:30,15,137.6,137.7,137.59,137.69,7801
20120301|2011-12-15 11:00,15,137.68,137.69,137.61,137.65,2857
20120301|2011-12-15 11:30,15,137.65,137.74,137.61,137.72,2590
20120301|2011-12-15 12:00,15,137.72,137.74,137.65,137.74,1511
20120301|2011-12-15 12:30,15,137.72,137.77,137.71,137.74,1116
20120301|2011-12-15 13:00,15,137.74,137.76,137.73,137.76,560
20120301|2011-12-15 13:30,15,137.77,137.78,137.73,137.75,986
20120301|2011-12-15 14:00,15,137.75,137.79,137.75,137.79,318
20120301|2011-12-15 14:30,15,137.8,137.96,137.77,137.95,873
20120301|2011-12-15 15:00,15,137.93,137.93,137.93,137.93,39
20120301|2011-12-16 01:00,16,137.77,137.86,137.68,137.84,8570
20120301|2011-12-16 01:30,16,137.84,138,137.75,137.78,12430
20120301|2011-12-16 02:00,16,137.78,137.86,137.71,137.77,15293
20120301|2011-12-16 02:30,16,137.78,137.8,137.62,137.7,13190
20120301|2011-12-16 03:00,16,137.7,137.82,137.6,137.76,16394
20120301|2011-12-16 03:30,16,137.76,137.82,137.72,137.78,11103
20120301|2011-12-16 04:00,16,137.78,137.88,137.77,137.83,11968
20120301|2011-12-16 04:30,16,137.82,137.86,137.74,137.8,11003
20120301|2011-12-16 05:00,16,137.8,138.08,137.8,137.95,24786
20120301|2011-12-16 05:30,16,137.95,137.98,137.85,137.89,11732
20120301|2011-12-16 06:00,16,137.89,137.92,137.82,137.83,6140
20120301|2011-12-16 06:30,16,137.83,137.95,137.78,137.92,10154
20120301|2011-12-16 07:00,16,137.91,137.97,137.84,137.89,7048
20120301|2011-12-16 07:30,16,137.88,138.11,137.88,138.07,20796
20120301|2011-12-16 08:00,16,138.07,138.48,138.06,138.36,41524
20120301|2011-12-16 08:30,16,138.36,138.47,138.28,138.34,21026
20120301|2011-12-16 09:00,16,138.34,138.34,138.24,138.32,13011
20120301|2011-12-16 09:30,16,138.32,138.47,138.28,138.45,14567
20120301|2011-12-16 10:00,16,138.45,138.59,138.44,138.51,21991
20120301|2011-12-16 10:30,16,138.51,138.69,138.5,138.68,13121
20120301|2011-12-16 11:00,16,138.68,138.79,138.65,138.67,8906
20120301|2011-12-16 11:30,16,138.67,138.86,138.66,138.72,6294
20120301|2011-12-16 12:00,16,138.72,138.77,138.66,138.73,1372
20120301|2011-12-16 12:30,16,138.74,138.77,138.68,138.76,1074
20120301|2011-12-16 13:00,16,138.74,138.74,138.65,138.68,598
20120301|2011-12-16 13:30,16,138.69,138.69,138.63,138.64,647
20120301|2011-12-16 14:00,16,138.64,138.67,138.61,138.67,629
20120301|2011-12-16 14:30,16,138.68,138.69,138.6,138.6,650
20120301|2011-12-16 15:00,16,138.6,138.6,138.6,138.6,29
20120301|2011-12-19 01:00,19,138.65,138.69,138.43,138.55,11875
20120301|2011-12-19 01:30,19,138.55,138.6,138.4,138.44,6734
20120301|2011-12-19 02:00,19,138.44,138.54,138.33,138.35,12419
20120301|2011-12-19 02:30,19,138.34,138.49,138.32,138.46,9062
20120301|2011-12-19 03:00,19,138.47,138.5,138.36,138.39,8806
20120301|2011-12-19 03:30,19,138.38,138.4,138.12,138.14,19314
20120301|2011-12-19 04:00,19,138.12,138.25,138.08,138.22,22755
20120301|2011-12-19 04:30,19,138.23,138.3,138.14,138.21,12347
20120301|2011-12-19 05:00,19,138.21,138.22,138.11,138.15,7621
20120301|2011-12-19 05:30,19,138.15,138.24,138.12,138.17,6199
20120301|2011-12-19 06:00,19,138.16,138.26,138.15,138.21,5208
20120301|2011-12-19 06:30,19,138.21,138.35,138.18,138.33,8756
20120301|2011-12-19 07:00,19,138.33,138.34,138.17,138.19,8184
20120301|2011-12-19 07:30,19,138.2,138.28,138.19,138.26,4701
20120301|2011-12-19 08:00,19,138.27,138.36,138.26,138.33,7008
20120301|2011-12-19 08:30,19,138.33,138.42,138.3,138.34,13087
20120301|2011-12-19 09:00,19,138.34,138.38,138.25,138.25,9376
20120301|2011-12-19 09:30,19,138.25,138.42,138.25,138.37,13666
20120301|2011-12-19 10:00,19,138.36,138.42,138.31,138.35,13712
20120301|2011-12-19 10:30,19,138.35,138.4,138.3,138.37,6935
20120301|2011-12-19 11:00,19,138.37,138.38,138.27,138.3,2516
20120301|2011-12-19 11:30,19,138.31,138.35,138.26,138.29,1344
20120301|2011-12-19 12:00,19,138.29,138.32,138.26,138.3,505
20120301|2011-12-19 12:30,19,138.3,138.34,138.29,138.32,477
20120301|2011-12-19 13:00,19,138.32,138.35,138.3,138.31,423
20120301|2011-12-19 13:30,19,138.32,138.35,138.31,138.33,198
20120301|2011-12-19 14:00,19,138.33,138.45,138.32,138.42,751
20120301|2011-12-19 14:30,19,138.42,138.45,138.38,138.4,472
20120301|2011-12-19 15:00,19,138.4,138.4,138.4,138.4,15
20120301|2011-12-20 01:00,20,138.23,138.36,138.23,138.29,5603
20120301|2011-12-20 01:30,20,138.29,138.34,138.22,138.26,4352
20120301|2011-12-20 02:00,20,138.26,138.31,138.14,138.16,13564
20120301|2011-12-20 02:30,20,138.16,138.19,137.81,137.87,32543
20120301|2011-12-20 03:00,20,137.87,137.94,137.83,137.9,14099
20120301|2011-12-20 03:30,20,137.9,137.93,137.79,137.84,13993
20120301|2011-12-20 04:00,20,137.84,137.94,137.83,137.86,12570
20120301|2011-12-20 04:30,20,137.87,137.93,137.77,137.88,14640
20120301|2011-12-20 05:00,20,137.89,137.96,137.81,137.82,8747
20120301|2011-12-20 05:30,20,137.81,137.92,137.81,137.87,7637
20120301|2011-12-20 06:00,20,137.88,137.95,137.88,137.92,6169
20120301|2011-12-20 06:30,20,137.93,137.94,137.57,137.58,18432
20120301|2011-12-20 07:00,20,137.58,137.66,137.51,137.65,17230
20120301|2011-12-20 07:30,20,137.65,137.68,137.57,137.66,16316
20120301|2011-12-20 08:00,20,137.66,137.7,137.54,137.55,10882
20120301|2011-12-20 08:30,20,137.54,137.56,137.39,137.46,30206
20120301|2011-12-20 09:00,20,137.45,137.54,137.43,137.48,14828
20120301|2011-12-20 09:30,20,137.48,137.58,137.44,137.54,14874
20120301|2011-12-20 10:00,20,137.54,137.55,137.45,137.53,9929
20120301|2011-12-20 10:30,20,137.52,137.61,137.51,137.56,7925
20120301|2011-12-20 11:00,20,137.56,137.61,137.52,137.59,2868
20120301|2011-12-20 11:30,20,137.59,137.62,137.52,137.52,2096
20120301|2011-12-20 12:00,20,137.53,137.58,137.44,137.46,2155
20120301|2011-12-20 12:30,20,137.46,137.46,137.42,137.43,449
20120301|2011-12-20 13:00,20,137.44,137.49,137.44,137.47,166
20120301|2011-12-20 13:30,20,137.49,137.58,137.47,137.56,804
20120301|2011-12-20 14:00,20,137.57,137.63,137.55,137.59,448
20120301|2011-12-20 14:30,20,137.58,137.6,137.51,137.6,405
20120301|2011-12-20 15:00,20,137.6,137.6,137.6,137.6,73
20120301|2011-12-21 01:00,21,137.51,137.52,137.28,137.44,10581
20120301|2011-12-21 01:30,21,137.44,137.45,137.24,137.29,9670
20120301|2011-12-21 02:00,21,137.3,137.35,137.12,137.23,18981
20120301|2011-12-21 02:30,21,137.24,137.28,137.18,137.24,12302
20120301|2011-12-21 03:00,21,137.24,137.39,137.24,137.36,13321
20120301|2011-12-21 03:30,21,137.36,137.38,137.21,137.21,13013
20120301|2011-12-21 04:00,21,137.21,137.24,136.69,136.81,56576
20120301|2011-12-21 04:30,21,136.81,137.32,136.73,137.28,46997
20120301|2011-12-21 05:00,21,137.28,137.4,137.19,137.24,19895
20120301|2011-12-21 05:30,21,137.24,137.85,137.23,137.67,40057
20120301|2011-12-21 06:00,21,137.68,137.72,137.55,137.66,13852
20120301|2011-12-21 06:30,21,137.66,137.78,137.61,137.67,8732
20120301|2011-12-21 07:00,21,137.67,138.08,137.65,137.97,25648
20120301|2011-12-21 07:30,21,137.98,138.02,137.83,137.84,19602
20120301|2011-12-21 08:00,21,137.85,137.92,137.77,137.85,12736
20120301|2011-12-21 08:30,21,137.86,137.95,137.81,137.9,11947
20120301|2011-12-21 09:00,21,137.88,137.94,137.65,137.78,15602
20120301|2011-12-21 09:30,21,137.78,137.83,137.69,137.75,8723
20120301|2011-12-21 10:00,21,137.75,137.92,137.74,137.75,12607
20120301|2011-12-21 10:30,21,137.75,137.83,137.73,137.79,4493
20120301|2011-12-21 11:00,21,137.79,137.88,137.76,137.78,2286
20120301|2011-12-21 11:30,21,137.78,137.78,137.67,137.72,2951
20120301|2011-12-21 12:00,21,137.71,137.72,137.65,137.7,2321
20120301|2011-12-21 12:30,21,137.71,137.78,137.66,137.67,439
20120301|2011-12-21 13:00,21,137.67,137.68,137.64,137.66,596
20120301|2011-12-21 13:30,21,137.66,137.69,137.65,137.69,227
20120301|2011-12-21 14:00,21,137.69,137.72,137.62,137.67,506
20120301|2011-12-21 14:30,21,137.66,137.69,137.61,137.66,890
20120301|2011-12-21 15:00,21,137.66,137.66,137.66,137.66,9
20120301|2011-12-22 01:00,22,137.77,137.8,137.55,137.63,6605
20120301|2011-12-22 01:30,22,137.64,137.68,137.58,137.64,3566
20120301|2011-12-22 02:00,22,137.63,137.64,137.27,137.44,22488
20120301|2011-12-22 02:30,22,137.44,137.56,137.37,137.51,10144
20120301|2011-12-22 03:00,22,137.51,137.59,137.37,137.38,17439
20120301|2011-12-22 03:30,22,137.37,137.4,137.15,137.27,23131
20120301|2011-12-22 04:00,22,137.28,137.55,137.27,137.52,18381
20120301|2011-12-22 04:30,22,137.51,137.6,137.43,137.46,11675
20120301|2011-12-22 05:00,22,137.46,137.5,137.42,137.44,6536
20120301|2011-12-22 05:30,22,137.44,137.57,137.42,137.54,8386
20120301|2011-12-22 06:00,22,137.54,137.64,137.53,137.56,9164
20120301|2011-12-22 06:30,22,137.56,137.65,137.55,137.61,4737
20120301|2011-12-22 07:00,22,137.61,137.66,137.57,137.58,8902
20120301|2011-12-22 07:30,22,137.58,137.78,137.56,137.75,15155
20120301|2011-12-22 08:00,22,137.75,137.79,137.65,137.66,8993
20120301|2011-12-22 08:30,22,137.66,137.78,137.62,137.7,9337
20120301|2011-12-22 09:00,22,137.7,137.9,137.68,137.78,16772
20120301|2011-12-22 09:30,22,137.78,137.84,137.74,137.81,9943
20120301|2011-12-22 10:00,22,137.82,137.84,137.68,137.68,10964
20120301|2011-12-22 10:30,22,137.68,137.76,137.66,137.74,4714
20120301|2011-12-22 11:00,22,137.73,137.77,137.69,137.71,2435
20120301|2011-12-22 11:30,22,137.72,137.74,137.66,137.71,2063
20120301|2011-12-22 12:00,22,137.7,137.72,137.68,137.7,653
20120301|2011-12-22 12:30,22,137.7,137.73,137.69,137.72,260
20120301|2011-12-22 13:00,22,137.7,137.74,137.69,137.73,197
20120301|2011-12-22 13:30,22,137.74,137.77,137.72,137.77,297
20120301|2011-12-22 14:00,22,137.77,137.8,137.75,137.77,344
20120301|2011-12-22 14:30,22,137.76,137.79,137.73,137.73,432
20120301|2011-12-22 15:00,22,137.75,137.75,137.75,137.75,16
20120301|2011-12-22 15:30,22,137.75,137.75,137.75,137.75,8
20120301|2011-12-22 16:00,22,137.75,137.75,137.75,137.75,8
20120301|2011-12-23 01:00,23,137.58,137.67,137.58,137.62,3110
20120301|2011-12-23 01:30,23,137.62,137.66,137.56,137.63,2061
20120301|2011-12-23 02:00,23,137.64,137.73,137.61,137.72,5456
20120301|2011-12-23 02:30,23,137.73,137.75,137.68,137.74,5312
20120301|2011-12-23 03:00,23,137.75,137.85,137.68,137.82,5741
20120301|2011-12-23 03:30,23,137.82,137.89,137.8,137.86,6344
20120301|2011-12-23 04:00,23,137.85,137.88,137.8,137.84,7019
20120301|2011-12-23 04:30,23,137.83,137.87,137.8,137.84,5649
20120301|2011-12-23 05:00,23,137.85,137.85,137.77,137.78,3415
20120301|2011-12-23 05:30,23,137.78,137.86,137.75,137.86,4225
20120301|2011-12-23 06:00,23,137.85,137.94,137.83,137.88,4892
20120301|2011-12-23 06:30,23,137.87,137.92,137.83,137.86,4758
20120301|2011-12-23 07:00,23,137.87,137.92,137.85,137.87,4461
20120301|2011-12-23 07:30,23,137.87,137.92,137.8,137.81,3868
20120301|2011-12-23 08:00,23,137.8,137.84,137.74,137.74,5243
20120301|2011-12-23 08:30,23,137.74,137.77,137.69,137.69,3641
20120301|2011-12-23 09:00,23,137.69,137.76,137.67,137.7,4231
20120301|2011-12-23 09:30,23,137.7,137.73,137.6,137.64,3970
20120301|2011-12-23 10:00,23,137.63,137.69,137.53,137.64,5530
20120301|2011-12-23 10:30,23,137.64,137.64,137.53,137.54,2410
20120301|2011-12-23 11:00,23,137.54,137.57,137.5,137.54,1282
20120301|2011-12-23 11:30,23,137.54,137.55,137.48,137.49,1057
20120301|2011-12-23 12:00,23,137.48,137.55,137.46,137.55,392
20120301|2011-12-23 12:30,23,137.53,137.56,137.52,137.55,187
20120301|2011-12-23 13:00,23,137.54,137.55,137.46,137.46,133
20120301|2011-12-23 13:30,23,137.48,137.48,137.45,137.47,113
20120301|2011-12-23 14:00,23,137.47,137.48,137.47,137.48,24
20120301|2011-12-23 14:30,23,137.48,137.5,137.46,137.46,106
20120301|2011-12-23 15:00,23,137.56,137.56,137.56,137.56,8
20120301|2011-12-27 01:00,27,137.97,138.62,137.93,137.97,11080
20120301|2011-12-27 01:30,27,137.97,137.98,137.79,137.84,3753
20120301|2011-12-27 02:00,27,137.83,137.84,137.65,137.74,4716
20120301|2011-12-27 02:30,27,137.74,137.78,137.71,137.73,2533
20120301|2011-12-27 03:00,27,137.73,137.74,137.5,137.56,4891
20120301|2011-12-27 03:30,27,137.56,137.68,137.55,137.63,4538
20120301|2011-12-27 04:00,27,137.63,137.73,137.63,137.71,2072
20120301|2011-12-27 04:30,27,137.72,137.75,137.54,137.71,4609
20120301|2011-12-27 05:00,27,137.7,137.9,137.68,137.89,8375
20120301|2011-12-27 05:30,27,137.89,137.9,137.76,137.79,2485
20120301|2011-12-27 06:00,27,137.79,137.9,137.79,137.83,2380
20120301|2011-12-27 06:30,27,137.84,137.87,137.79,137.86,2010
20120301|2011-12-27 07:00,27,137.87,137.91,137.82,137.9,2997
20120301|2011-12-27 07:30,27,137.9,138.07,137.87,138.03,5134
20120301|2011-12-27 08:00,27,138.03,138.21,138.03,138.17,8568
20120301|2011-12-27 08:30,27,138.17,138.18,138.05,138.1,4952
20120301|2011-12-27 09:00,27,138.07,138.15,137.96,137.98,5032
20120301|2011-12-27 09:30,27,137.98,138.06,137.92,138.03,3682
20120301|2011-12-27 10:00,27,138.03,138.07,137.97,138,1962
20120301|2011-12-27 10:30,27,138,138.1,137.95,137.97,1178
20120301|2011-12-27 11:00,27,137.98,137.99,137.94,137.98,515
20120301|2011-12-27 11:30,27,137.98,137.98,137.87,137.9,716
20120301|2011-12-27 12:00,27,137.89,137.91,137.89,137.9,189
20120301|2011-12-27 12:30,27,137.9,137.93,137.87,137.9,150
20120301|2011-12-27 13:00,27,137.9,137.96,137.89,137.94,170
20120301|2011-12-27 13:30,27,137.95,137.99,137.93,137.98,140
20120301|2011-12-27 14:00,27,137.98,138.01,137.96,137.96,350
20120301|2011-12-27 14:30,27,137.96,138.01,137.96,138,180
20120301|2011-12-27 15:00,27,137.88,137.88,137.88,137.88,18
20120301|2011-12-28 01:00,28,138.19,138.23,138.03,138.04,3054
20120301|2011-12-28 01:30,28,138.03,138.18,137.93,137.95,3018
20120301|2011-12-28 02:00,28,137.95,138,137.79,137.93,9497
20120301|2011-12-28 02:30,28,137.93,137.94,137.79,137.89,8969
20120301|2011-12-28 03:00,28,137.89,137.9,137.76,137.86,5421
20120301|2011-12-28 03:30,28,137.86,137.93,137.86,137.89,4247
20120301|2011-12-28 04:00,28,137.9,137.95,137.81,137.86,7116
20120301|2011-12-28 04:30,28,137.85,137.94,137.83,137.83,3869
20120301|2011-12-28 05:00,28,137.83,137.93,137.83,137.87,3079
20120301|2011-12-28 05:30,28,137.87,137.96,137.87,137.91,3273
20120301|2011-12-28 06:00,28,137.92,137.93,137.79,137.82,5502
20120301|2011-12-28 06:30,28,137.83,137.85,137.74,137.81,7502
20120301|2011-12-28 07:00,28,137.8,137.89,137.78,137.89,4023
20120301|2011-12-28 07:30,28,137.89,137.97,137.85,137.9,5145
20120301|2011-12-28 08:00,28,137.91,138.17,137.9,138.16,10226
20120301|2011-12-28 08:30,28,138.15,138.35,138.13,138.29,13024
20120301|2011-12-28 09:00,28,138.3,138.31,138.11,138.24,9723
20120301|2011-12-28 09:30,28,138.24,138.27,138.12,138.22,6141
20120301|2011-12-28 10:00,28,138.22,138.33,138.16,138.32,6357
20120301|2011-12-28 10:30,28,138.33,138.34,138.28,138.29,3323
20120301|2011-12-28 11:00,28,138.3,138.34,138.28,138.29,1188
20120301|2011-12-28 11:30,28,138.28,138.5,138.25,138.44,2306
20120301|2011-12-28 12:00,28,138.44,138.45,138.36,138.36,478
20120301|2011-12-28 12:30,28,138.37,138.4,138.29,138.31,158
20120301|2011-12-28 13:00,28,138.3,138.36,138.3,138.31,160
20120301|2011-12-28 13:30,28,138.33,138.41,138.31,138.41,159
20120301|2011-12-28 14:00,28,138.39,138.48,138.39,138.47,398
20120301|2011-12-28 14:30,28,138.46,138.47,138.27,138.28,587
20120301|2011-12-28 15:00,28,138.29,138.29,138.29,138.29,6
20120301|2011-12-29 01:00,29,138.45,138.46,138.14,138.28,6999
20120301|2011-12-29 01:30,29,138.28,138.29,138.24,138.26,1321
20120301|2011-12-29 02:00,29,138.26,138.35,138.2,138.24,5831
20120301|2011-12-29 02:30,29,138.23,138.31,138.13,138.21,6384
20120301|2011-12-29 03:00,29,138.22,138.34,138.19,138.27,5262
20120301|2011-12-29 03:30,29,138.26,138.31,138.15,138.16,7617
20120301|2011-12-29 04:00,29,138.15,138.38,138.13,138.29,12523
20120301|2011-12-29 04:30,29,138.29,138.44,138.27,138.39,8603
20120301|2011-12-29 05:00,29,138.39,138.6,138.37,138.55,12296
20120301|2011-12-29 05:30,29,138.54,138.61,138.54,138.58,5396
20120301|2011-12-29 06:00,29,138.58,138.82,138.58,138.74,13683
20120301|2011-12-29 06:30,29,138.74,138.76,138.65,138.66,6028
20120301|2011-12-29 07:00,29,138.66,138.73,138.65,138.72,5915
20120301|2011-12-29 07:30,29,138.72,138.75,138.53,138.61,7763
20120301|2011-12-29 08:00,29,138.61,138.68,138.6,138.62,5807
20120301|2011-12-29 08:30,29,138.61,138.67,138.54,138.58,8385
20120301|2011-12-29 09:00,29,138.57,138.63,138.54,138.61,7676
20120301|2011-12-29 09:30,29,138.6,138.68,138.52,138.66,4295
20120301|2011-12-29 10:00,29,138.66,138.96,138.65,138.86,9936
20120301|2011-12-29 10:30,29,138.86,138.86,138.75,138.81,2171
20120301|2011-12-29 11:00,29,138.81,138.84,138.75,138.8,1654
20120301|2011-12-29 11:30,29,138.8,138.82,138.67,138.73,1194
20120301|2011-12-29 12:00,29,138.73,138.73,138.61,138.66,1924
20120301|2011-12-29 12:30,29,138.66,138.71,138.66,138.68,560
20120301|2011-12-29 13:00,29,138.68,138.72,138.67,138.72,266
20120301|2011-12-29 13:30,29,138.73,138.82,138.73,138.79,522
20120301|2011-12-29 14:00,29,138.78,138.81,138.75,138.79,225
20120301|2011-12-29 14:30,29,138.79,138.8,138.65,138.68,1013
20120301|2011-12-29 15:00,29,138.65,138.65,138.65,138.65,19
20120301|2011-12-30 01:00,30,138.86,138.86,138.6,138.73,5983
20120301|2011-12-30 01:30,30,138.72,138.79,138.67,138.75,1548
20120301|2011-12-30 02:00,30,138.75,138.99,138.71,138.9,9337
20120301|2011-12-30 02:30,30,138.9,138.92,138.75,138.77,5705
20120301|2011-12-30 03:00,30,138.78,138.86,138.75,138.8,7115
20120301|2011-12-30 03:30,30,138.8,138.97,138.79,138.92,7043
20120301|2011-12-30 04:00,30,138.93,138.98,138.88,138.97,5126
20120301|2011-12-30 04:30,30,138.97,138.98,138.85,138.94,6577
20120301|2011-12-30 05:00,30,138.94,139.04,138.94,138.95,9037
20120301|2011-12-30 05:30,30,138.96,138.99,138.87,138.88,5002
20120301|2011-12-30 06:00,30,138.88,138.88,138.73,138.84,8525
20120301|2011-12-30 06:30,30,138.84,138.9,138.8,138.82,5206
20120301|2011-12-30 07:00,30,138.81,138.9,138.79,138.88,4948
20120301|2011-12-30 07:30,30,138.89,138.9,138.85,138.86,2755
20120301|2011-12-30 08:00,30,138.86,138.91,138.84,138.91,3552
20120301|2011-12-30 08:30,30,138.9,138.95,138.87,138.94,2603
20120301|2011-12-30 09:00,30,138.94,139.09,138.92,139.07,4290
20120301|2011-12-30 09:30,30,139.07,139.13,139.04,139.11,4742
20120301|2011-12-30 10:00,30,139.11,139.12,138.94,138.97,7479
20120301|2011-12-30 10:30,30,138.98,139.02,138.93,138.94,1395
20120301|2011-12-30 11:00,30,138.95,139.07,138.93,139.01,1348
20120301|2011-12-30 11:30,30,138.95,138.95,138.95,138.95,60
20120301|2012-01-02 01:00,2,139.3,139.32,138.8,138.87,4796
20120301|2012-01-02 01:30,2,138.87,138.87,138.6,138.68,4265
20120301|2012-01-02 02:00,2,138.68,138.71,138.65,138.7,3162
20120301|2012-01-02 02:30,2,138.71,138.75,138.68,138.71,4110
20120301|2012-01-02 03:00,2,138.7,138.72,138.57,138.58,7295
20120301|2012-01-02 03:30,2,138.58,138.61,138.54,138.56,5258
20120301|2012-01-02 04:00,2,138.56,138.65,138.55,138.64,4800
20120301|2012-01-02 04:30,2,138.64,138.66,138.55,138.59,4108
20120301|2012-01-02 05:00,2,138.58,138.75,138.51,138.51,6073
20120301|2012-01-02 05:30,2,138.51,138.54,138.23,138.31,10070
20120301|2012-01-02 06:00,2,138.3,138.34,138.23,138.27,2659
20120301|2012-01-02 06:30,2,138.27,138.32,138.13,138.14,7310
20120301|2012-01-02 07:00,2,138.14,138.31,138.11,138.3,6686
20120301|2012-01-02 07:30,2,138.3,138.31,138.2,138.24,4206
20120301|2012-01-02 08:00,2,138.23,138.23,138.18,138.19,2728
20120301|2012-01-02 08:30,2,138.19,138.2,138.15,138.15,1741
20120301|2012-01-02 09:00,2,138.15,138.19,138.13,138.18,1749
20120301|2012-01-02 09:30,2,138.18,138.2,138.12,138.18,2273
20120301|2012-01-02 10:00,2,138.17,138.23,138.12,138.16,3121
20120301|2012-01-02 10:30,2,138.16,138.16,138.1,138.1,776
20120301|2012-01-02 11:00,2,138.1,138.14,138.09,138.11,474
20120301|2012-01-02 11:30,2,138.1,138.24,138.09,138.16,481
20120301|2012-01-02 12:00,2,138.15,138.17,138.13,138.15,79
20120301|2012-01-02 12:30,2,138.14,138.15,138.12,138.13,42
20120301|2012-01-02 13:00,2,138.13,138.15,138.12,138.15,43
20120301|2012-01-02 13:30,2,138.16,138.18,138.16,138.17,32
20120301|2012-01-02 14:00,2,138.17,138.21,138.16,138.18,85
20120301|2012-01-02 14:30,2,138.17,138.23,138.12,138.23,550
20120301|2012-01-02 15:00,2,138.23,138.23,138.23,138.23,11
20120301|2012-01-03 01:00,3,138.34,138.35,137.79,137.88,18128
20120301|2012-01-03 01:30,3,137.87,137.99,137.79,137.96,10674
20120301|2012-01-03 02:00,3,137.96,138.17,137.91,138.14,22022
20120301|2012-01-03 02:30,3,138.15,138.17,137.98,138.05,15174
20120301|2012-01-03 03:00,3,138.05,138.09,137.9,137.94,15609
20120301|2012-01-03 03:30,3,137.93,137.96,137.85,137.91,14065
20120301|2012-01-03 04:00,3,137.9,138.05,137.85,138.02,17880
20120301|2012-01-03 04:30,3,138.02,138.09,137.95,138.06,12262
20120301|2012-01-03 05:00,3,138.06,138.17,138,138.06,15971
20120301|2012-01-03 05:30,3,138.06,138.2,138.01,138.17,12204
20120301|2012-01-03 06:00,3,138.18,138.24,138.13,138.22,11975
20120301|2012-01-03 06:30,3,138.22,138.48,138.21,138.38,20909
20120301|2012-01-03 07:00,3,138.38,138.4,138.21,138.28,16487
20120301|2012-01-03 07:30,3,138.29,138.32,138.04,138.14,27399
20120301|2012-01-03 08:00,3,138.14,138.29,138.08,138.28,15338
20120301|2012-01-03 08:30,3,138.28,138.43,138.17,138.18,27276
20120301|2012-01-03 09:00,3,138.17,138.22,138.01,138.11,23698
20120301|2012-01-03 09:30,3,138.1,138.31,138.1,138.27,16174
20120301|2012-01-03 10:00,3,138.27,138.36,138.21,138.21,11566
20120301|2012-01-03 10:30,3,138.21,138.32,138.13,138.24,7267
20120301|2012-01-03 11:00,3,138.24,138.3,138.2,138.27,2544
20120301|2012-01-03 11:30,3,138.26,138.36,138.23,138.33,2419
20120301|2012-01-03 12:00,3,138.33,138.38,138.31,138.34,1212
20120301|2012-01-03 12:30,3,138.36,138.4,138.25,138.25,1406
20120301|2012-01-03 13:00,3,138.25,138.27,138.15,138.16,787
20120301|2012-01-03 13:30,3,138.15,138.16,138.12,138.12,929
20120301|2012-01-03 14:00,3,138.12,138.17,138.11,138.14,881
20120301|2012-01-03 14:30,3,138.13,138.19,138.12,138.18,294
20120301|2012-01-03 15:00,3,138.2,138.2,138.2,138.2,16
20120301|2012-01-04 04:30,4,137.91,138.07,137.83,138.05,24434
20120301|2012-01-04 05:00,4,138.06,138.35,138.02,138.29,38297
20120301|2012-01-04 05:30,4,138.29,138.31,138.2,138.28,16684
20120301|2012-01-04 06:00,4,138.28,138.31,138.13,138.3,17409
20120301|2012-01-04 06:30,4,138.31,138.4,138.29,138.32,20355
20120301|2012-01-04 07:00,4,138.32,138.48,138.32,138.42,16871
20120301|2012-01-04 07:30,4,138.43,138.45,138.35,138.4,14805
20120301|2012-01-04 08:00,4,138.41,138.41,138.22,138.24,17823
20120301|2012-01-04 08:30,4,138.24,138.27,138.15,138.21,30475
20120301|2012-01-04 09:00,4,138.21,138.32,138.18,138.21,38174
20120301|2012-01-04 09:30,4,138.21,138.29,138.15,138.19,19611
20120301|2012-01-04 10:00,4,138.18,138.27,137.91,137.96,41765
20120301|2012-01-04 10:30,4,137.96,138.09,137.96,138.02,17836
20120301|2012-01-04 11:00,4,138.02,138.04,137.91,137.92,5191
20120301|2012-01-04 11:30,4,137.92,137.92,137.86,137.88,5022
20120301|2012-01-04 12:00,4,137.88,137.92,137.87,137.89,1685
20120301|2012-01-04 12:30,4,137.89,137.95,137.87,137.95,1227
20120301|2012-01-04 13:00,4,137.95,137.97,137.91,137.96,2176
20120301|2012-01-04 13:30,4,137.96,137.98,137.91,137.93,389
20120301|2012-01-04 14:00,4,137.92,137.99,137.92,137.97,421
20120301|2012-01-04 14:30,4,137.97,138,137.91,137.96,810
20120301|2012-01-04 15:00,4,137.93,137.93,137.93,137.93,4
20120301|2012-01-05 01:00,5,137.94,137.98,137.7,137.77,18796
20120301|2012-01-05 01:30,5,137.77,137.87,137.72,137.85,17828
20120301|2012-01-05 02:00,5,137.85,138.05,137.79,138.04,23250
20120301|2012-01-05 02:30,5,138.05,138.23,137.98,138.2,37931
20120301|2012-01-05 03:00,5,138.2,138.3,138.13,138.14,30169
20120301|2012-01-05 03:30,5,138.14,138.39,138.11,138.32,43169
20120301|2012-01-05 04:00,5,138.32,138.43,138.22,138.28,44903
20120301|2012-01-05 04:30,5,138.27,138.4,138.26,138.39,17948
20120301|2012-01-05 05:00,5,138.39,138.85,138.35,138.76,55926
20120301|2012-01-05 05:30,5,138.77,138.8,138.62,138.66,25024
20120301|2012-01-05 06:00,5,138.67,138.77,138.61,138.64,16771
20120301|2012-01-05 06:30,5,138.63,138.75,138.59,138.69,8953
20120301|2012-01-05 07:00,5,138.69,138.75,138.38,138.44,53450
20120301|2012-01-05 07:30,5,138.44,138.59,138.4,138.56,33252
20120301|2012-01-05 08:00,5,138.57,138.7,138.55,138.69,23045
20120301|2012-01-05 08:30,5,138.67,138.94,138.67,138.75,39313
20120301|2012-01-05 09:00,5,138.77,138.98,138.75,138.84,34062
20120301|2012-01-05 09:30,5,138.85,138.9,138.7,138.71,20647
20120301|2012-01-05 10:00,5,138.71,138.85,138.62,138.7,21036
20120301|2012-01-05 10:30,5,138.7,138.75,138.63,138.74,10083
20120301|2012-01-05 11:00,5,138.74,138.84,138.73,138.77,6328
20120301|2012-01-05 11:30,5,138.77,138.77,138.64,138.65,3517
20120301|2012-01-05 12:00,5,138.65,138.76,138.65,138.69,1948
20120301|2012-01-05 12:30,5,138.69,138.7,138.62,138.68,1061
20120301|2012-01-05 13:00,5,138.67,138.67,138.62,138.67,930
20120301|2012-01-05 13:30,5,138.67,138.67,138.6,138.62,965
20120301|2012-01-05 14:00,5,138.62,138.67,138.6,138.66,459
20120301|2012-01-05 14:30,5,138.65,138.68,138.58,138.61,573
20120301|2012-01-05 15:00,5,138.59,138.59,138.59,138.59,58
20120301|2012-01-06 01:00,6,138.62,138.75,138.57,138.6,8393
20120301|2012-01-06 01:30,6,138.6,138.71,138.55,138.61,7480
20120301|2012-01-06 02:00,6,138.62,138.64,138.46,138.6,20767
20120301|2012-01-06 02:30,6,138.6,138.63,138.4,138.44,20511
20120301|2012-01-06 03:00,6,138.44,138.67,138.38,138.65,20617
20120301|2012-01-06 03:30,6,138.65,138.68,138.52,138.57,16575
20120301|2012-01-06 04:00,6,138.57,138.59,138.34,138.45,17679
20120301|2012-01-06 04:30,6,138.46,138.6,138.45,138.57,9199
20120301|2012-01-06 05:00,6,138.58,138.69,138.55,138.6,14508
20120301|2012-01-06 05:30,6,138.61,138.64,138.51,138.54,9535
20120301|2012-01-06 06:00,6,138.53,138.58,138.48,138.55,9632
20120301|2012-01-06 06:30,6,138.54,138.6,138.5,138.57,11127
20120301|2012-01-06 07:00,6,138.57,138.59,138.41,138.45,13748
20120301|2012-01-06 07:30,6,138.45,138.76,138.28,138.67,63980
20120301|2012-01-06 08:00,6,138.67,138.83,138.62,138.67,37182
20120301|2012-01-06 08:30,6,138.68,138.96,138.68,138.9,30587
20120301|2012-01-06 09:00,6,138.91,139,138.83,138.97,27071
20120301|2012-01-06 09:30,6,138.98,138.98,138.74,138.91,19356
20120301|2012-01-06 10:00,6,138.92,138.93,138.8,138.9,16594
20120301|2012-01-06 10:30,6,138.9,138.91,138.82,138.91,7485
20120301|2012-01-06 11:00,6,138.9,138.96,138.85,138.89,3959
20120301|2012-01-06 11:30,6,138.9,138.92,138.85,138.9,1574
20120301|2012-01-06 12:00,6,138.9,138.93,138.86,138.87,796
20120301|2012-01-06 12:30,6,138.87,138.92,138.86,138.9,486
20120301|2012-01-06 13:00,6,138.9,138.94,138.89,138.93,374
20120301|2012-01-06 13:30,6,138.93,138.93,138.85,138.85,1174
20120301|2012-01-06 14:00,6,138.85,138.86,138.82,138.83,742
20120301|2012-01-06 14:30,6,138.83,138.96,138.81,138.94,1174
20120301|2012-01-06 15:00,6,138.95,138.95,138.95,138.95,61
20120301|2012-01-09 01:00,9,139.03,139.03,138.82,138.83,9186
20120301|2012-01-09 01:30,9,138.83,138.84,138.73,138.76,7620
20120301|2012-01-09 02:00,9,138.76,138.78,138.63,138.7,18964
20120301|2012-01-09 02:30,9,138.7,138.7,138.53,138.64,21622
20120301|2012-01-09 03:00,9,138.64,138.81,138.63,138.78,15530
20120301|2012-01-09 03:30,9,138.78,138.8,138.62,138.65,10575
20120301|2012-01-09 04:00,9,138.65,138.68,138.59,138.62,12212
20120301|2012-01-09 04:30,9,138.62,138.7,138.56,138.66,11724
20120301|2012-01-09 05:00,9,138.66,138.76,138.66,138.69,12305
20120301|2012-01-09 05:30,9,138.69,138.71,138.54,138.64,12942
20120301|2012-01-09 06:00,9,138.64,138.68,138.59,138.64,5886
20120301|2012-01-09 06:30,9,138.64,138.65,138.49,138.63,15651
20120301|2012-01-09 07:00,9,138.63,138.63,138.52,138.55,10437
20120301|2012-01-09 07:30,9,138.55,138.62,138.53,138.54,8213
20120301|2012-01-09 08:00,9,138.55,138.68,138.53,138.67,15921
20120301|2012-01-09 08:30,9,138.67,138.88,138.66,138.85,32567
20120301|2012-01-09 09:00,9,138.85,138.96,138.81,138.83,26366
20120301|2012-01-09 09:30,9,138.84,138.97,138.82,138.92,13575
20120301|2012-01-09 10:00,9,138.91,139.12,138.87,139.04,37277
20120301|2012-01-09 10:30,9,139.04,139.1,139,139.02,10787
20120301|2012-01-09 11:00,9,139.03,139.06,139,139.03,3664
20120301|2012-01-09 11:30,9,139.03,139.11,139,139.09,2501
20120301|2012-01-09 12:00,9,139.09,139.12,139.02,139.02,1359
20120301|2012-01-09 12:30,9,139.02,139.05,139.01,139.02,523
20120301|2012-01-09 13:00,9,139.02,139.03,139.01,139.01,578
20120301|2012-01-09 13:30,9,139.01,139.02,138.87,138.92,2787
20120301|2012-01-09 14:00,9,138.92,138.94,138.91,138.93,350
20120301|2012-01-09 14:30,9,138.92,138.93,138.89,138.91,469
20120301|2012-01-09 15:00,9,138.93,138.93,138.93,138.93,6
20120301|2012-01-10 01:00,10,138.81,138.85,138.72,138.78,14807
20120301|2012-01-10 01:30,10,138.78,138.94,138.76,138.93,13974
20120301|2012-01-10 02:00,10,138.93,139.05,138.85,138.87,27899
20120301|2012-01-10 02:30,10,138.87,138.99,138.84,138.89,18237
20120301|2012-01-10 03:00,10,138.89,138.92,138.68,138.7,25883
20120301|2012-01-10 03:30,10,138.7,138.72,138.61,138.67,38000
20120301|2012-01-10 04:00,10,138.67,138.73,138.61,138.71,19527
20120301|2012-01-10 04:30,10,138.72,138.74,138.55,138.63,25303
20120301|2012-01-10 05:00,10,138.62,138.64,138.55,138.6,15527
20120301|2012-01-10 05:30,10,138.59,138.69,138.53,138.64,15384
20120301|2012-01-10 06:00,10,138.63,138.72,138.61,138.64,13300
20120301|2012-01-10 06:30,10,138.64,138.68,138.57,138.67,11942
20120301|2012-01-10 07:00,10,138.68,138.73,138.59,138.64,30168
20120301|2012-01-10 07:30,10,138.64,138.66,138.43,138.54,41886
20120301|2012-01-10 08:00,10,138.54,138.67,138.53,138.63,22657
20120301|2012-01-10 08:30,10,138.66,138.73,138.49,138.68,39071
20120301|2012-01-10 09:00,10,138.68,138.82,138.66,138.74,39942
20120301|2012-01-10 09:30,10,138.74,138.8,138.67,138.71,16041
20120301|2012-01-10 10:00,10,138.7,138.79,138.6,138.64,16030
20120301|2012-01-10 10:30,10,138.64,138.67,138.56,138.6,9995
20120301|2012-01-10 11:00,10,138.6,138.75,138.59,138.73,5811
20120301|2012-01-10 11:30,10,138.74,138.76,138.7,138.72,2950
20120301|2012-01-10 12:00,10,138.73,138.76,138.71,138.73,876
20120301|2012-01-10 12:30,10,138.72,138.72,138.66,138.69,1551
20120301|2012-01-10 13:00,10,138.69,138.69,138.66,138.68,228
20120301|2012-01-10 13:30,10,138.68,138.68,138.63,138.64,899
20120301|2012-01-10 14:00,10,138.64,138.66,138.63,138.64,348
20120301|2012-01-10 14:30,10,138.65,138.68,138.64,138.66,391
20120301|2012-01-10 15:00,10,138.67,138.67,138.67,138.67,10
20120301|2012-01-11 01:00,11,138.73,138.82,138.68,138.78,11358
20120301|2012-01-11 01:30,11,138.78,138.82,138.67,138.67,7134
20120301|2012-01-11 02:00,11,138.67,138.72,138.55,138.64,25412
20120301|2012-01-11 02:30,11,138.64,138.67,138.57,138.61,13153
20120301|2012-01-11 03:00,11,138.62,138.67,138.53,138.53,14982
20120301|2012-01-11 03:30,11,138.53,138.6,138.52,138.56,14693
20120301|2012-01-11 04:00,11,138.55,138.65,138.5,138.65,23411
20120301|2012-01-11 04:30,11,138.65,138.89,138.65,138.76,52501
20120301|2012-01-11 05:00,11,138.76,139.01,138.73,138.99,33667
20120301|2012-01-11 05:30,11,139,139.02,138.88,138.95,22358
20120301|2012-01-11 06:00,11,138.95,139.02,138.88,138.93,15234
20120301|2012-01-11 06:30,11,138.93,139.04,138.61,138.83,47050
20120301|2012-01-11 07:00,11,138.83,139.07,138.71,138.99,37183
20120301|2012-01-11 07:30,11,138.98,139.08,138.92,138.95,25168
20120301|2012-01-11 08:00,11,138.95,138.99,138.9,138.91,15727
20120301|2012-01-11 08:30,11,138.92,139.28,138.92,139.24,79214
20120301|2012-01-11 09:00,11,139.24,139.42,139.16,139.36,67759
20120301|2012-01-11 09:30,11,139.37,139.38,139.23,139.32,26705
20120301|2012-01-11 10:00,11,139.31,139.39,139.25,139.33,21571
20120301|2012-01-11 10:30,11,139.33,139.4,139.25,139.38,10599
20120301|2012-01-11 11:00,11,139.37,139.39,139.33,139.35,6511
20120301|2012-01-11 11:30,11,139.34,139.44,139.3,139.3,8430
20120301|2012-01-11 12:00,11,139.31,139.39,139.26,139.31,2602
20120301|2012-01-11 12:30,11,139.31,139.34,139.27,139.32,659
20120301|2012-01-11 13:00,11,139.31,139.33,139.28,139.31,654
20120301|2012-01-11 13:30,11,139.31,139.34,139.3,139.33,536
20120301|2012-01-11 14:00,11,139.33,139.35,139.3,139.3,443
20120301|2012-01-11 14:30,11,139.31,139.32,139.25,139.26,1002
20120301|2012-01-11 15:00,11,139.25,139.25,139.25,139.25,34
20120301|2012-01-12 01:00,12,139.23,139.31,139.21,139.27,10722
20120301|2012-01-12 01:30,12,139.26,139.29,139.2,139.24,4957
20120301|2012-01-12 02:00,12,139.24,139.29,139.13,139.16,21240
20120301|2012-01-12 02:30,12,139.16,139.27,139.07,139.26,24492
20120301|2012-01-12 03:00,12,139.26,139.38,139.16,139.2,29184
20120301|2012-01-12 03:30,12,139.19,139.25,139.02,139.06,38559
20120301|2012-01-12 04:00,12,139.06,139.12,138.95,139,41300
20120301|2012-01-12 04:30,12,139.01,139.09,138.95,139.03,21070
20120301|2012-01-12 05:00,12,139.03,139.22,139.02,139.1,24401
20120301|2012-01-12 05:30,12,139.11,139.19,139.06,139.16,16148
20120301|2012-01-12 06:00,12,139.16,139.16,139.02,139.09,14410
20120301|2012-01-12 06:30,12,139.09,139.19,139.03,139.14,18266
20120301|2012-01-12 07:00,12,139.15,139.28,139.09,139.22,24035
20120301|2012-01-12 07:30,12,139.23,139.37,139.21,139.25,41049
20120301|2012-01-12 08:00,12,139.25,139.29,139.16,139.19,21671
20120301|2012-01-12 08:30,12,139.2,139.44,139.15,139.33,48933
20120301|2012-01-12 09:00,12,139.33,139.34,139.19,139.25,27846
20120301|2012-01-12 09:30,12,139.25,139.35,139.07,139.16,33836
20120301|2012-01-12 10:00,12,139.17,139.23,139.11,139.2,19005
20120301|2012-01-12 10:30,12,139.2,139.24,139.13,139.17,10827
20120301|2012-01-12 11:00,12,139.18,139.19,139.11,139.17,5012
20120301|2012-01-12 11:30,12,139.16,139.22,139.11,139.16,5363
20120301|2012-01-12 12:00,12,139.16,139.17,139.05,139.14,5013
20120301|2012-01-12 12:30,12,139.14,139.2,139.13,139.14,1129
20120301|2012-01-12 13:00,12,139.14,139.17,139.13,139.14,324
20120301|2012-01-12 13:30,12,139.14,139.14,139.08,139.09,383
20120301|2012-01-12 14:00,12,139.08,139.12,139.08,139.12,383
20120301|2012-01-12 14:30,12,139.12,139.13,139.09,139.09,239
20120301|2012-01-12 15:00,12,139.11,139.11,139.11,139.11,5
20120301|2012-01-13 01:00,13,139.01,139.04,138.93,138.95,14758
20120301|2012-01-13 01:30,13,138.95,138.97,138.73,138.88,34182
20120301|2012-01-13 02:00,13,138.88,139.03,138.87,138.93,33660
20120301|2012-01-13 02:30,13,138.94,139.09,138.92,139.08,31175
20120301|2012-01-13 03:00,13,139.08,139.39,139.08,139.34,61853
20120301|2012-01-13 03:30,13,139.34,139.58,139.33,139.44,61357
20120301|2012-01-13 04:00,13,139.43,139.86,139.36,139.69,79046
20120301|2012-01-13 04:30,13,139.7,139.82,139.57,139.59,56510
20120301|2012-01-13 05:00,13,139.6,139.63,139.42,139.53,35479
20120301|2012-01-13 05:30,13,139.53,139.59,139.51,139.55,12766
20120301|2012-01-13 06:00,13,139.55,139.69,139.52,139.53,15700
20120301|2012-01-13 06:30,13,139.54,139.65,139.52,139.57,13027
20120301|2012-01-13 07:00,13,139.57,139.59,139.53,139.56,11693
20120301|2012-01-13 07:30,13,139.55,139.85,139.54,139.8,43752
20120301|2012-01-13 08:00,13,139.79,140.22,139.76,140.04,80685
20120301|2012-01-13 08:30,13,140.04,140.18,139.99,140.07,49094
20120301|2012-01-13 09:00,13,140.07,140.23,139.99,139.99,45129
20120301|2012-01-13 09:30,13,139.99,140.04,139.92,139.95,27772
20120301|2012-01-13 10:00,13,139.94,139.98,139.86,139.93,20955
20120301|2012-01-13 10:30,13,139.92,139.99,139.87,139.96,9529
20120301|2012-01-13 11:00,13,139.95,140.07,139.95,140.03,7367
20120301|2012-01-13 11:30,13,140.03,140.06,139.95,139.97,3909
20120301|2012-01-13 12:00,13,139.96,140.02,139.96,140.02,2373
20120301|2012-01-13 12:30,13,140.02,140.04,139.98,139.98,773
20120301|2012-01-13 13:00,13,139.98,140.02,139.95,140.02,821
20120301|2012-01-13 13:30,13,140.01,140.02,139.94,139.94,822
20120301|2012-01-13 14:00,13,139.94,139.94,139.89,139.89,1293
20120301|2012-01-13 14:30,13,139.9,139.92,139.85,139.85,1090
20120301|2012-01-13 15:00,13,139.91,139.91,139.91,139.91,34
20120301|2012-01-16 01:00,16,140.14,140.16,139.96,139.97,12320
20120301|2012-01-16 01:30,16,139.97,140.08,139.96,140.02,7740
20120301|2012-01-16 02:00,16,140.01,140.07,139.84,139.89,26386
20120301|2012-01-16 02:30,16,139.89,139.97,139.75,139.78,21747
20120301|2012-01-16 03:00,16,139.78,139.85,139.7,139.83,15777
20120301|2012-01-16 03:30,16,139.83,139.97,139.79,139.96,16352
20120301|2012-01-16 04:00,16,139.95,139.99,139.87,139.93,12316
20120301|2012-01-16 04:30,16,139.93,140.06,139.86,139.9,18449
20120301|2012-01-16 05:00,16,139.91,139.94,139.85,139.9,12478
20120301|2012-01-16 05:30,16,139.89,139.93,139.8,139.89,10341
20120301|2012-01-16 06:00,16,139.9,139.91,139.86,139.89,8406
20120301|2012-01-16 06:30,16,139.9,139.92,139.81,139.82,11395
20120301|2012-01-16 07:00,16,139.82,139.92,139.81,139.89,9325
20120301|2012-01-16 07:30,16,139.89,139.96,139.87,139.9,12296
20120301|2012-01-16 08:00,16,139.9,140.07,139.9,140.03,14856
20120301|2012-01-16 08:30,16,140.04,140.13,139.96,139.97,18355
20120301|2012-01-16 09:00,16,139.96,139.98,139.86,139.93,17006
20120301|2012-01-16 09:30,16,139.92,139.99,139.89,139.95,8126
20120301|2012-01-16 10:00,16,139.94,139.97,139.82,139.95,13459
20120301|2012-01-16 10:30,16,139.95,139.99,139.9,139.93,5039
20120301|2012-01-16 11:00,16,139.93,139.98,139.93,139.94,1547
20120301|2012-01-16 11:30,16,139.94,140.04,139.94,139.94,1923
20120301|2012-01-16 12:00,16,139.95,140.05,139.93,140.03,967
20120301|2012-01-16 12:30,16,140.03,140.05,139.97,140.01,413
20120301|2012-01-16 13:00,16,140.01,140.03,139.99,140.02,157
20120301|2012-01-16 13:30,16,140.01,140.04,139.99,140,87
20120301|2012-01-16 14:00,16,140,140,139.98,139.98,26
20120301|2012-01-16 14:30,16,139.99,140.04,139.98,139.99,473
20120301|2012-01-16 15:00,16,139.99,139.99,139.99,139.99,0
20120301|2012-01-17 01:00,17,139.72,139.75,139.56,139.69,25054
20120301|2012-01-17 01:30,17,139.7,139.73,139.59,139.69,10515
20120301|2012-01-17 02:00,17,139.7,139.85,139.64,139.84,25008
20120301|2012-01-17 02:30,17,139.84,139.86,139.71,139.73,16768
20120301|2012-01-17 03:00,17,139.73,139.79,139.6,139.66,22221
20120301|2012-01-17 03:30,17,139.67,139.67,139.47,139.49,34260
20120301|2012-01-17 04:00,17,139.48,139.51,139.36,139.42,50448
20120301|2012-01-17 04:30,17,139.42,139.58,139.41,139.5,30104
20120301|2012-01-17 05:00,17,139.51,139.51,139.36,139.4,25943
20120301|2012-01-17 05:30,17,139.4,139.52,139.38,139.48,12862
20120301|2012-01-17 06:00,17,139.48,139.52,139.38,139.44,16795
20120301|2012-01-17 06:30,17,139.43,139.5,139.39,139.48,14826
20120301|2012-01-17 07:00,17,139.48,139.48,139.24,139.35,39552
20120301|2012-01-17 07:30,17,139.34,139.66,139.33,139.64,51107
20120301|2012-01-17 08:00,17,139.63,139.79,139.62,139.74,45118
20120301|2012-01-17 08:30,17,139.74,139.79,139.64,139.73,36642
20120301|2012-01-17 09:00,17,139.73,139.83,139.66,139.68,34806
20120301|2012-01-17 09:30,17,139.68,139.85,139.63,139.78,35577
20120301|2012-01-17 10:00,17,139.8,139.81,139.64,139.73,34140
20120301|2012-01-17 10:30,17,139.73,139.75,139.67,139.69,9061
20120301|2012-01-17 11:00,17,139.69,139.79,139.68,139.77,6776
20120301|2012-01-17 11:30,17,139.78,139.81,139.76,139.78,5292
20120301|2012-01-17 12:00,17,139.78,139.79,139.73,139.75,1624
20120301|2012-01-17 12:30,17,139.76,139.77,139.74,139.74,500
20120301|2012-01-17 13:00,17,139.74,139.83,139.73,139.82,984
20120301|2012-01-17 13:30,17,139.82,139.87,139.81,139.86,1417
20120301|2012-01-17 14:00,17,139.85,139.87,139.83,139.84,853
20120301|2012-01-17 14:30,17,139.83,139.88,139.82,139.83,925
20120301|2012-01-17 15:00,17,139.8,139.8,139.8,139.8,110
20120301|2012-01-18 01:00,18,139.73,139.78,139.68,139.71,10688
20120301|2012-01-18 01:30,18,139.71,139.71,139.61,139.63,13426
20120301|2012-01-18 02:00,18,139.63,139.93,139.62,139.87,38118
20120301|2012-01-18 02:30,18,139.87,139.99,139.81,139.84,32716
20120301|2012-01-18 03:00,18,139.84,139.85,139.69,139.73,28989
20120301|2012-01-18 03:30,18,139.73,139.76,139.62,139.67,23560
20120301|2012-01-18 04:00,18,139.67,139.72,139.38,139.52,68135
20120301|2012-01-18 04:30,18,139.53,139.57,139.42,139.53,21403
20120301|2012-01-18 05:00,18,139.52,139.68,139.49,139.63,30719
20120301|2012-01-18 05:30,18,139.64,139.68,139.56,139.61,14990
20120301|2012-01-18 06:00,18,139.62,139.87,139.61,139.78,39063
20120301|2012-01-18 06:30,18,139.78,139.81,139.64,139.69,26646
20120301|2012-01-18 07:00,18,139.68,139.77,139.64,139.72,22806
20120301|2012-01-18 07:30,18,139.71,139.97,139.67,139.95,37084
20120301|2012-01-18 08:00,18,139.95,140.01,139.87,139.89,36323
20120301|2012-01-18 08:30,18,139.88,139.95,139.72,139.8,35997
20120301|2012-01-18 09:00,18,139.8,139.97,139.72,139.88,32572
20120301|2012-01-18 09:30,18,139.88,139.96,139.86,139.9,16754
20120301|2012-01-18 10:00,18,139.9,139.92,139.78,139.84,18246
20120301|2012-01-18 10:30,18,139.84,139.84,139.75,139.81,11917
20120301|2012-01-18 11:00,18,139.8,139.81,139.71,139.71,5231
20120301|2012-01-18 11:30,18,139.71,139.72,139.66,139.69,6249
20120301|2012-01-18 12:00,18,139.69,139.74,139.68,139.71,969
20120301|2012-01-18 12:30,18,139.71,139.73,139.66,139.72,1041
20120301|2012-01-18 13:00,18,139.72,139.73,139.6,139.6,2630
20120301|2012-01-18 13:30,18,139.6,139.64,139.59,139.64,1719
20120301|2012-01-18 14:00,18,139.64,139.67,139.58,139.59,1224
20120301|2012-01-18 14:30,18,139.58,139.59,139.56,139.57,958
20120301|2012-01-18 15:00,18,139.58,139.58,139.58,139.58,16
20120301|2012-01-19 01:00,19,139.62,139.71,139.54,139.69,12702
20120301|2012-01-19 01:30,19,139.7,139.74,139.65,139.71,10467
20120301|2012-01-19 02:00,19,139.71,139.71,139.56,139.67,26278
20120301|2012-01-19 02:30,19,139.68,139.71,139.53,139.54,18692
20120301|2012-01-19 03:00,19,139.54,139.64,139.47,139.61,31257
20120301|2012-01-19 03:30,19,139.61,139.68,139.42,139.67,47977
20120301|2012-01-19 04:00,19,139.67,139.68,139.57,139.6,25915
20120301|2012-01-19 04:30,19,139.59,139.68,139.56,139.58,19885
20120301|2012-01-19 05:00,19,139.58,139.61,139.54,139.59,18772
20120301|2012-01-19 05:30,19,139.59,139.67,139.55,139.67,12458
20120301|2012-01-19 06:00,19,139.67,139.75,139.62,139.64,22187
20120301|2012-01-19 06:30,19,139.63,139.66,139.48,139.52,33430
20120301|2012-01-19 07:00,19,139.52,139.56,139.48,139.54,18957
20120301|2012-01-19 07:30,19,139.54,139.56,139.33,139.44,52930
20120301|2012-01-19 08:00,19,139.44,139.54,139.39,139.4,30262
20120301|2012-01-19 08:30,19,139.4,139.42,139.3,139.31,52689
20120301|2012-01-19 09:00,19,139.32,139.46,139.23,139.28,50320
20120301|2012-01-19 09:30,19,139.28,139.35,138.95,139.04,82365
20120301|2012-01-19 10:00,19,139.03,139.05,138.84,138.9,55045
20120301|2012-01-19 10:30,19,138.91,138.97,138.89,138.93,16205
20120301|2012-01-19 11:00,19,138.93,138.97,138.87,138.95,15666
20120301|2012-01-19 11:30,19,138.94,138.98,138.92,138.96,5493
20120301|2012-01-19 12:00,19,138.96,138.97,138.85,138.87,2449
20120301|2012-01-19 12:30,19,138.87,138.96,138.86,138.95,1251
20120301|2012-01-19 13:00,19,138.95,138.97,138.94,138.97,547
20120301|2012-01-19 13:30,19,138.98,139.04,138.98,139.03,1393
20120301|2012-01-19 14:00,19,139.02,139.03,138.95,139.02,1224
20120301|2012-01-19 14:30,19,139.02,139.04,139,139.04,1047
20120301|2012-01-19 15:00,19,139.03,139.03,139.03,139.03,38
20120301|2012-01-19 19:30,20,139.03,139.03,139.03,139.03,76
20120301|2012-01-20 01:00,20,138.89,138.99,138.66,138.72,29270
20120301|2012-01-20 01:30,20,138.72,138.77,138.54,138.75,33971
20120301|2012-01-20 02:00,20,138.76,138.83,138.69,138.73,31381
20120301|2012-01-20 02:30,20,138.74,138.95,138.72,138.93,29689
20120301|2012-01-20 03:00,20,138.93,138.94,138.81,138.87,21220
20120301|2012-01-20 03:30,20,138.87,138.99,138.86,138.9,31512
20120301|2012-01-20 04:00,20,138.89,138.91,138.65,138.66,37794
20120301|2012-01-20 04:30,20,138.66,138.69,138.52,138.68,46232
20120301|2012-01-20 05:00,20,138.68,138.72,138.53,138.58,27227
20120301|2012-01-20 05:30,20,138.58,138.62,138.33,138.48,49908
20120301|2012-01-20 06:00,20,138.47,138.5,138.21,138.28,48814
20120301|2012-01-20 06:30,20,138.28,138.32,138.08,138.21,51483
20120301|2012-01-20 07:00,20,138.21,138.35,138.1,138.32,33692
20120301|2012-01-20 07:30,20,138.33,138.37,138.13,138.17,29917
20120301|2012-01-20 08:00,20,138.16,138.25,138.05,138.19,37763
20120301|2012-01-20 08:30,20,138.19,138.21,138,138.13,40270
20120301|2012-01-20 09:00,20,138.13,138.23,137.96,137.98,34938
20120301|2012-01-20 09:30,20,137.97,138.15,137.86,138.1,41507
20120301|2012-01-20 10:00,20,138.09,138.19,137.98,138.05,33174
20120301|2012-01-20 10:30,20,138.05,138.13,138.03,138.04,9244
20120301|2012-01-20 11:00,20,138.03,138.1,138,138.06,6675
20120301|2012-01-20 11:30,20,138.06,138.15,138.03,138.07,5238
20120301|2012-01-20 12:00,20,138.08,138.08,137.98,138,1678
20120301|2012-01-20 12:30,20,138,138.03,137.98,138,1322
20120301|2012-01-20 13:00,20,138,138,137.96,137.98,257
20120301|2012-01-20 13:30,20,137.98,138.04,137.97,138.02,1163
20120301|2012-01-20 14:00,20,138.02,138.03,137.97,137.98,891
20120301|2012-01-20 14:30,20,137.98,137.99,137.95,137.97,1222
20120301|2012-01-20 15:00,20,137.97,137.97,137.97,137.97,19
20120301|2012-01-20 16:30,20,137.97,137.97,137.97,137.97,38
20120301|2012-01-23 01:00,23,138.19,138.42,138.16,138.38,20204
20120301|2012-01-23 01:30,23,138.38,138.45,138.32,138.36,12793
20120301|2012-01-23 02:00,23,138.35,138.42,138.11,138.18,38817
20120301|2012-01-23 02:30,23,138.19,138.38,138.16,138.32,19402
20120301|2012-01-23 03:00,23,138.32,138.41,138.24,138.25,21759
20120301|2012-01-23 03:30,23,138.25,138.31,138.21,138.23,16454
20120301|2012-01-23 04:00,23,138.22,138.32,138.16,138.26,19798
20120301|2012-01-23 04:30,23,138.25,138.26,137.89,137.97,63468
20120301|2012-01-23 05:00,23,137.96,137.96,137.64,137.66,63620
20120301|2012-01-23 05:30,23,137.66,137.69,137.52,137.65,49318
20120301|2012-01-23 06:00,23,137.66,137.76,137.64,137.74,18114
20120301|2012-01-23 06:30,23,137.74,137.78,137.59,137.72,24646
20120301|2012-01-23 07:00,23,137.72,137.72,137.5,137.62,32987
20120301|2012-01-23 07:30,23,137.62,137.73,137.6,137.66,24288
20120301|2012-01-23 08:00,23,137.66,137.71,137.43,137.5,43261
20120301|2012-01-23 08:30,23,137.5,137.52,137.31,137.38,50424
20120301|2012-01-23 09:00,23,137.37,137.4,137.25,137.38,40612
20120301|2012-01-23 09:30,23,137.38,137.46,137.37,137.39,27719
20120301|2012-01-23 10:00,23,137.39,137.49,137.38,137.43,27253
20120301|2012-01-23 10:30,23,137.42,137.55,137.34,137.53,17221
20120301|2012-01-23 11:00,23,137.53,137.61,137.52,137.57,10064
20120301|2012-01-23 11:30,23,137.57,137.65,137.56,137.63,5791
20120301|2012-01-23 12:00,23,137.63,137.64,137.5,137.51,2670
20120301|2012-01-23 12:30,23,137.5,137.55,137.48,137.53,1744
20120301|2012-01-23 13:00,23,137.53,137.55,137.5,137.52,716
20120301|2012-01-23 13:30,23,137.52,137.6,137.51,137.54,907
20120301|2012-01-23 14:00,23,137.54,137.58,137.49,137.52,944
20120301|2012-01-23 14:30,23,137.52,137.52,137.48,137.5,636
20120301|2012-01-23 15:00,23,137.51,137.51,137.51,137.51,16
20120301|2012-01-24 01:00,24,137.52,137.67,137.51,137.59,14474
20120301|2012-01-24 01:30,24,137.6,137.75,137.58,137.63,21034
20120301|2012-01-24 02:00,24,137.62,137.67,137.49,137.49,38771
20120301|2012-01-24 02:30,24,137.5,137.58,137.3,137.41,63521
20120301|2012-01-24 03:00,24,137.41,137.44,137.18,137.29,68604
20120301|2012-01-24 03:30,24,137.28,137.51,137.28,137.51,43113
20120301|2012-01-24 04:00,24,137.5,137.53,137.42,137.48,24981
20120301|2012-01-24 04:30,24,137.48,137.86,137.48,137.84,76629
20120301|2012-01-24 05:00,24,137.84,137.9,137.7,137.75,35750
20120301|2012-01-24 05:30,24,137.75,137.82,137.56,137.82,25111
20120301|2012-01-24 06:00,24,137.83,137.87,137.57,137.64,43493
20120301|2012-01-24 06:30,24,137.64,137.8,137.6,137.71,20277
20120301|2012-01-24 07:00,24,137.71,137.74,137.55,137.61,22251
20120301|2012-01-24 07:30,24,137.61,137.81,137.59,137.73,31615
20120301|2012-01-24 08:00,24,137.74,137.76,137.54,137.56,26951
20120301|2012-01-24 08:30,24,137.56,137.57,137.25,137.4,71130
20120301|2012-01-24 09:00,24,137.4,137.46,137.31,137.4,30088
20120301|2012-01-24 09:30,24,137.4,137.42,137.24,137.33,29904
20120301|2012-01-24 10:00,24,137.34,137.37,137.22,137.26,22461
20120301|2012-01-24 10:30,24,137.26,137.39,137.25,137.38,12213
20120301|2012-01-24 11:00,24,137.37,137.39,137.32,137.39,4776
20120301|2012-01-24 11:30,24,137.4,137.41,137.33,137.37,5787
20120301|2012-01-24 12:00,24,137.38,137.45,137.37,137.43,1571
20120301|2012-01-24 12:30,24,137.43,137.5,137.43,137.43,1393
20120301|2012-01-24 13:00,24,137.44,137.45,137.41,137.42,369
20120301|2012-01-24 13:30,24,137.43,137.43,137.42,137.43,617
20120301|2012-01-24 14:00,24,137.43,137.44,137.42,137.44,353
20120301|2012-01-24 14:30,24,137.44,137.47,137.42,137.46,436
20120301|2012-01-24 15:00,24,137.47,137.47,137.47,137.47,3
20120301|2012-01-25 01:00,25,137.32,137.37,137.18,137.35,21188
20120301|2012-01-25 01:30,25,137.36,137.42,137.31,137.35,10694
20120301|2012-01-25 02:00,25,137.36,137.45,137.24,137.33,28730
20120301|2012-01-25 02:30,25,137.32,137.43,137.23,137.34,25000
20120301|2012-01-25 03:00,25,137.34,137.64,137.3,137.58,49691
20120301|2012-01-25 03:30,25,137.58,137.66,137.53,137.61,49496
20120301|2012-01-25 04:00,25,137.61,137.66,137.51,137.52,48016
20120301|2012-01-25 04:30,25,137.52,137.84,137.5,137.82,81231
20120301|2012-01-25 05:00,25,137.82,137.88,137.74,137.78,37786
20120301|2012-01-25 05:30,25,137.78,137.94,137.73,137.76,40011
20120301|2012-01-25 06:00,25,137.76,137.87,137.71,137.83,22024
20120301|2012-01-25 06:30,25,137.83,137.97,137.78,137.79,26337
20120301|2012-01-25 07:00,25,137.8,137.88,137.7,137.73,19107
20120301|2012-01-25 07:30,25,137.73,137.85,137.66,137.77,29667
20120301|2012-01-25 08:00,25,137.77,137.82,137.69,137.7,19870
20120301|2012-01-25 08:30,25,137.69,137.87,137.68,137.87,26043
20120301|2012-01-25 09:00,25,137.87,137.93,137.69,137.74,34552
20120301|2012-01-25 09:30,25,137.74,137.86,137.69,137.83,22072
20120301|2012-01-25 10:00,25,137.83,137.86,137.73,137.77,23367
20120301|2012-01-25 10:30,25,137.77,138.02,137.77,137.95,23713
20120301|2012-01-25 11:00,25,137.96,138.22,137.95,138.17,14886
20120301|2012-01-25 11:30,25,138.16,138.37,138.12,138.35,27883
20120301|2012-01-25 12:00,25,138.34,138.41,138.29,138.32,8098
20120301|2012-01-25 12:30,25,138.33,138.35,138.27,138.29,2241
20120301|2012-01-25 13:00,25,138.3,138.3,138.03,138.04,6386
20120301|2012-01-25 13:30,25,138.03,138.05,137.95,138,3907
20120301|2012-01-25 14:00,25,137.99,138.05,137.94,138.04,1047
20120301|2012-01-25 14:30,25,138.03,138.09,138,138.03,1128
20120301|2012-01-25 15:00,25,138.01,138.01,138.01,138.01,16
20120301|2012-01-26 01:00,26,138.07,138.27,138.06,138.24,20329
20120301|2012-01-26 01:30,26,138.24,138.44,138.21,138.35,27250
20120301|2012-01-26 02:00,26,138.35,138.38,138.21,138.25,28922
20120301|2012-01-26 02:30,26,138.25,138.37,138.21,138.29,21938
20120301|2012-01-26 03:00,26,138.3,138.35,138.12,138.2,25884
20120301|2012-01-26 03:30,26,138.2,138.2,137.92,138.04,53371
20120301|2012-01-26 04:00,26,138.04,138.07,137.88,137.98,34635
20120301|2012-01-26 04:30,26,137.98,138.26,137.95,138.2,34733
20120301|2012-01-26 05:00,26,138.21,138.25,138.14,138.22,19273
20120301|2012-01-26 05:30,26,138.22,138.38,138.18,138.28,30039
20120301|2012-01-26 06:00,26,138.28,138.37,138.23,138.36,14814
20120301|2012-01-26 06:30,26,138.37,138.37,138.21,138.28,14176
20120301|2012-01-26 07:00,26,138.28,138.36,138.24,138.31,19517
20120301|2012-01-26 07:30,26,138.31,138.32,138.16,138.24,42318
20120301|2012-01-26 08:00,26,138.24,138.48,138.22,138.38,46227
20120301|2012-01-26 08:30,26,138.38,138.67,138.37,138.58,65159
20120301|2012-01-26 09:00,26,138.58,138.69,138.54,138.68,37708
20120301|2012-01-26 09:30,26,138.69,138.77,138.66,138.69,42423
20120301|2012-01-26 10:00,26,138.69,138.73,138.61,138.69,35227
20120301|2012-01-26 10:30,26,138.69,138.78,138.67,138.78,19159
20120301|2012-01-26 11:00,26,138.77,138.92,138.75,138.85,14772
20120301|2012-01-26 11:30,26,138.85,138.88,138.8,138.82,6098
20120301|2012-01-26 12:00,26,138.82,138.82,138.75,138.79,3275
20120301|2012-01-26 12:30,26,138.8,138.92,138.79,138.9,2462
20120301|2012-01-26 13:00,26,138.91,138.92,138.88,138.9,2110
20120301|2012-01-26 13:30,26,138.91,138.91,138.87,138.9,610
20120301|2012-01-26 14:00,26,138.91,138.91,138.81,138.84,774
20120301|2012-01-26 14:30,26,138.85,138.88,138.8,138.85,934
20120301|2012-01-26 15:00,26,138.83,138.83,138.83,138.83,53
20120301|2012-01-27 01:00,27,138.8,139.06,138.77,138.96,26771
20120301|2012-01-27 01:30,27,138.96,138.98,138.84,138.96,11118
20120301|2012-01-27 02:00,27,138.96,138.99,138.79,138.89,25692
20120301|2012-01-27 02:30,27,138.88,138.89,138.75,138.85,24802
20120301|2012-01-27 03:00,27,138.84,138.88,138.73,138.81,28031
20120301|2012-01-27 03:30,27,138.8,138.96,138.72,138.75,39014
20120301|2012-01-27 04:00,27,138.75,138.78,138.52,138.67,56776
20120301|2012-01-27 04:30,27,138.67,138.79,138.63,138.75,28819
20120301|2012-01-27 05:00,27,138.75,138.9,138.71,138.88,26229
20120301|2012-01-27 05:30,27,138.88,138.97,138.84,138.96,17201
20120301|2012-01-27 06:00,27,138.96,139,138.88,138.99,18309
20120301|2012-01-27 06:30,27,138.99,139.01,138.8,138.82,20738
20120301|2012-01-27 07:00,27,138.82,138.9,138.74,138.86,19846
20120301|2012-01-27 07:30,27,138.87,139.22,138.87,139.22,65375
20120301|2012-01-27 08:00,27,139.21,139.26,139.08,139.17,31246
20120301|2012-01-27 08:30,27,139.16,139.17,138.79,138.89,51356
20120301|2012-01-27 09:00,27,138.87,139.01,138.86,138.95,22846
20120301|2012-01-27 09:30,27,138.96,139.01,138.87,138.87,18091
20120301|2012-01-27 10:00,27,138.87,138.91,138.83,138.9,27246
20120301|2012-01-27 10:30,27,138.9,138.94,138.87,138.92,13583
20120301|2012-01-27 11:00,27,138.92,138.94,138.84,138.93,6307
20120301|2012-01-27 11:30,27,138.93,138.94,138.84,138.88,3595
20120301|2012-01-27 12:00,27,138.88,138.96,138.84,138.89,1878
20120301|2012-01-27 12:30,27,138.89,138.94,138.86,138.92,1349
20120301|2012-01-27 13:00,27,138.92,138.99,138.92,138.97,1531
20120301|2012-01-27 13:30,27,138.98,139,138.95,138.99,864
20120301|2012-01-27 14:00,27,138.99,139.02,138.95,138.96,551
20120301|2012-01-27 14:30,27,138.95,138.98,138.94,138.98,851
20120301|2012-01-27 15:00,27,139,139,139,139,30
20120301|2012-01-30 01:00,30,139.25,139.33,139.19,139.21,18611
20120301|2012-01-30 01:30,30,139.21,139.27,139.13,139.25,10600
20120301|2012-01-30 02:00,30,139.24,139.29,139.11,139.17,18842
20120301|2012-01-30 02:30,30,139.18,139.21,139.12,139.19,18550
20120301|2012-01-30 03:00,30,139.19,139.39,139.18,139.32,29726
20120301|2012-01-30 03:30,30,139.31,139.38,139.27,139.33,18900
20120301|2012-01-30 04:00,30,139.33,139.49,139.31,139.37,42740
20120301|2012-01-30 04:30,30,139.36,139.47,139.22,139.45,35346
20120301|2012-01-30 05:00,30,139.45,139.65,139.42,139.56,36437
20120301|2012-01-30 05:30,30,139.57,139.6,139.51,139.55,16456
20120301|2012-01-30 06:00,30,139.55,139.71,139.54,139.66,24990
20120301|2012-01-30 06:30,30,139.66,139.74,139.6,139.66,25666
20120301|2012-01-30 07:00,30,139.66,139.77,139.63,139.68,19891
20120301|2012-01-30 07:30,30,139.68,139.76,139.62,139.73,22397
20120301|2012-01-30 08:00,30,139.73,139.74,139.65,139.68,23239
20120301|2012-01-30 08:30,30,139.68,139.74,139.6,139.6,29551
20120301|2012-01-30 09:00,30,139.61,139.68,139.55,139.58,18615
20120301|2012-01-30 09:30,30,139.59,139.64,139.56,139.6,18663
20120301|2012-01-30 10:00,30,139.61,139.73,139.57,139.7,21756
20120301|2012-01-30 10:30,30,139.7,139.74,139.67,139.67,7241
20120301|2012-01-30 11:00,30,139.67,139.69,139.58,139.63,7428
20120301|2012-01-30 11:30,30,139.62,139.67,139.6,139.65,3926
20120301|2012-01-30 12:00,30,139.65,139.7,139.64,139.67,1441
20120301|2012-01-30 12:30,30,139.69,139.69,139.61,139.61,1009
20120301|2012-01-30 13:00,30,139.61,139.64,139.6,139.63,263
20120301|2012-01-30 13:30,30,139.63,139.64,139.57,139.59,784
20120301|2012-01-30 14:00,30,139.59,139.62,139.58,139.58,589
20120301|2012-01-30 14:30,30,139.59,139.61,139.55,139.56,916
20120301|2012-01-30 15:00,30,139.55,139.55,139.55,139.55,59
20120301|2012-01-31 01:00,31,139.59,139.59,139.36,139.38,18917
20120301|2012-01-31 01:30,31,139.37,139.52,139.34,139.46,14138
20120301|2012-01-31 02:00,31,139.46,139.61,139.46,139.47,29501
20120301|2012-01-31 02:30,31,139.47,139.51,139.41,139.47,24447
20120301|2012-01-31 03:00,31,139.47,139.48,139.08,139.26,69335
20120301|2012-01-31 03:30,31,139.25,139.28,139.2,139.24,20657
20120301|2012-01-31 04:00,31,139.23,139.35,139.18,139.19,28390
20120301|2012-01-31 04:30,31,139.18,139.25,139.13,139.23,26720
20120301|2012-01-31 05:00,31,139.22,139.34,139.2,139.32,24920
20120301|2012-01-31 05:30,31,139.32,139.37,139.27,139.35,14568
20120301|2012-01-31 06:00,31,139.36,139.39,139.27,139.32,13877
20120301|2012-01-31 06:30,31,139.33,139.38,139.29,139.37,7851
20120301|2012-01-31 07:00,31,139.37,139.53,139.36,139.46,28632
20120301|2012-01-31 07:30,31,139.46,139.56,139.42,139.5,29458
20120301|2012-01-31 08:00,31,139.5,139.53,139.39,139.4,32091
20120301|2012-01-31 08:30,31,139.41,139.55,139.41,139.5,35177
20120301|2012-01-31 09:00,31,139.51,139.7,139.51,139.54,48199
20120301|2012-01-31 09:30,31,139.54,139.7,139.52,139.66,33547
20120301|2012-01-31 10:00,31,139.67,139.81,139.62,139.77,79341
20120301|2012-01-31 10:30,31,139.77,139.87,139.74,139.79,29712
20120301|2012-01-31 11:00,31,139.8,139.8,139.69,139.72,21722
20120301|2012-01-31 11:30,31,139.72,139.81,139.71,139.79,11040
20120301|2012-01-31 12:00,31,139.79,139.84,139.75,139.76,6588
20120301|2012-01-31 12:30,31,139.76,139.79,139.74,139.75,2001
20120301|2012-01-31 13:00,31,139.75,139.78,139.73,139.73,892
20120301|2012-01-31 13:30,31,139.72,139.82,139.72,139.82,910
20120301|2012-01-31 14:00,31,139.82,139.84,139.77,139.79,562
20120301|2012-01-31 14:30,31,139.78,139.89,139.78,139.88,1287
20120301|2012-01-31 15:00,31,139.86,139.86,139.79,139.79,101
20120301|2012-02-01 01:00,1,139.75,139.77,139.64,139.67,15471
20120301|2012-02-01 01:30,1,139.67,139.73,139.55,139.59,18744
20120301|2012-02-01 02:00,1,139.59,139.67,139.54,139.64,24976
20120301|2012-02-01 02:30,1,139.65,139.67,139.42,139.46,43578
20120301|2012-02-01 03:00,1,139.46,139.54,139.42,139.43,36972
20120301|2012-02-01 03:30,1,139.43,139.5,139.32,139.38,41793
20120301|2012-02-01 04:00,1,139.38,139.48,139.33,139.39,44988
20120301|2012-02-01 04:30,1,139.39,139.47,139.26,139.34,54526
20120301|2012-02-01 05:00,1,139.34,139.44,139.31,139.42,21420
20120301|2012-02-01 05:30,1,139.42,139.51,139.42,139.49,16597
20120301|2012-02-01 06:00,1,139.5,139.62,139.47,139.61,22405
20120301|2012-02-01 06:30,1,139.61,139.61,139.42,139.56,19916
20120301|2012-02-01 07:00,1,139.56,139.66,139.52,139.63,18201
20120301|2012-02-01 07:30,1,139.63,139.74,139.55,139.62,30624
20120301|2012-02-01 08:00,1,139.62,139.69,139.53,139.55,21102
20120301|2012-02-01 08:30,1,139.54,139.59,139.45,139.58,28309
20120301|2012-02-01 09:00,1,139.58,139.59,139.28,139.33,47979
20120301|2012-02-01 09:30,1,139.33,139.42,139.28,139.31,30650
20120301|2012-02-01 10:00,1,139.31,139.38,139.16,139.38,47858
20120301|2012-02-01 10:30,1,139.38,139.39,139.13,139.15,23058
20120301|2012-02-01 11:00,1,139.15,139.26,139.09,139.13,11439
20120301|2012-02-01 11:30,1,139.12,139.13,139.01,139.03,11872
20120301|2012-02-01 12:00,1,139.04,139.05,138.99,139.04,2957
20120301|2012-02-01 12:30,1,139.04,139.17,139,139.16,2890
20120301|2012-02-01 13:00,1,139.15,139.15,139.11,139.13,1015
20120301|2012-02-01 13:30,1,139.13,139.15,139.05,139.06,1253
20120301|2012-02-01 14:00,1,139.05,139.12,139.03,139.12,874
20120301|2012-02-01 14:30,1,139.11,139.18,139.11,139.17,1009
20120301|2012-02-01 15:00,1,139.17,139.17,139.17,139.17,9
20120301|2012-02-02 01:00,2,139.04,139.21,139.04,139.19,15851
20120301|2012-02-02 01:30,2,139.18,139.19,139.07,139.12,10292
20120301|2012-02-02 02:00,2,139.13,139.42,139.09,139.39,43206
20120301|2012-02-02 02:30,2,139.4,139.5,139.32,139.48,34922
20120301|2012-02-02 03:00,2,139.46,139.54,139.41,139.43,28064
20120301|2012-02-02 03:30,2,139.43,139.64,139.41,139.56,50111
20120301|2012-02-02 04:00,2,139.57,139.66,139.48,139.57,38301
20120301|2012-02-02 04:30,2,139.56,139.59,139.38,139.46,57270
20120301|2012-02-02 05:00,2,139.46,139.55,139.4,139.43,22266
20120301|2012-02-02 05:30,2,139.43,139.5,139.33,139.49,25521
20120301|2012-02-02 06:00,2,139.49,139.66,139.47,139.61,29866
20120301|2012-02-02 06:30,2,139.61,139.79,139.6,139.67,35183
20120301|2012-02-02 07:00,2,139.68,139.78,139.62,139.66,24733
20120301|2012-02-02 07:30,2,139.65,139.66,139.52,139.56,25371
20120301|2012-02-02 08:00,2,139.56,139.59,139.39,139.43,34487
20120301|2012-02-02 08:30,2,139.42,139.48,139.26,139.26,45239
20120301|2012-02-02 09:00,2,139.26,139.28,139.06,139.26,68225
20120301|2012-02-02 09:30,2,139.25,139.26,138.88,139.05,59445
20120301|2012-02-02 10:00,2,139.04,139.12,138.92,139.1,28586
20120301|2012-02-02 10:30,2,139.11,139.23,139.11,139.17,14804
20120301|2012-02-02 11:00,2,139.17,139.34,139.14,139.3,11700
20120301|2012-02-02 11:30,2,139.31,139.37,139.3,139.34,6233
20120301|2012-02-02 12:00,2,139.35,139.4,139.33,139.36,2545
20120301|2012-02-02 12:30,2,139.36,139.37,139.34,139.35,793
20120301|2012-02-02 13:00,2,139.35,139.38,139.34,139.37,743
20120301|2012-02-02 13:30,2,139.38,139.41,139.35,139.37,1438
20120301|2012-02-02 14:00,2,139.37,139.38,139.34,139.38,183
20120301|2012-02-02 14:30,2,139.38,139.41,139.32,139.4,710
20120301|2012-02-02 15:00,2,139.39,139.39,139.39,139.39,15
20120301|2012-02-03 01:00,3,139.34,139.47,139.23,139.33,16426
20120301|2012-02-03 01:30,3,139.33,139.43,139.23,139.35,13072
20120301|2012-02-03 02:00,3,139.35,139.59,139.33,139.57,28668
20120301|2012-02-03 02:30,3,139.57,139.59,139.41,139.49,17860
20120301|2012-02-03 03:00,3,139.49,139.52,139.36,139.37,20817
20120301|2012-02-03 03:30,3,139.37,139.38,139.27,139.35,25224
20120301|2012-02-03 04:00,3,139.35,139.38,139.22,139.24,17648
20120301|2012-02-03 04:30,3,139.24,139.29,139.11,139.13,27256
20120301|2012-02-03 05:00,3,139.13,139.28,139.13,139.24,15071
20120301|2012-02-03 05:30,3,139.25,139.39,139.25,139.37,18054
20120301|2012-02-03 06:00,3,139.36,139.39,139.32,139.34,13047
20120301|2012-02-03 06:30,3,139.34,139.47,139.25,139.46,24497
20120301|2012-02-03 07:00,3,139.47,139.48,139.34,139.39,18505
20120301|2012-02-03 07:30,3,139.39,139.39,138.57,138.76,162448
20120301|2012-02-03 08:00,3,138.76,138.79,138.56,138.61,53487
20120301|2012-02-03 08:30,3,138.61,138.79,138.18,138.28,58078
20120301|2012-02-03 09:00,3,138.27,138.33,138.13,138.25,68224
20120301|2012-02-03 09:30,3,138.25,138.39,138.22,138.37,27547
20120301|2012-02-03 10:00,3,138.36,138.41,138.21,138.22,33759
20120301|2012-02-03 10:30,3,138.23,138.31,138.2,138.28,12100
20120301|2012-02-03 11:00,3,138.29,138.31,138.27,138.3,3848
20120301|2012-02-03 11:30,3,138.3,138.36,138.28,138.32,3701
20120301|2012-02-03 12:00,3,138.33,138.33,138.24,138.24,1620
20120301|2012-02-03 12:30,3,138.24,138.31,138.23,138.31,647
20120301|2012-02-03 13:00,3,138.31,138.32,138.29,138.3,1036
20120301|2012-02-03 13:30,3,138.29,138.37,138.28,138.3,1732
20120301|2012-02-03 14:00,3,138.31,138.32,138.26,138.26,2116
20120301|2012-02-03 14:30,3,138.26,138.28,138.23,138.25,1217
20120301|2012-02-03 15:00,3,138.25,138.25,138.25,138.25,7
20120301|2012-02-06 01:00,6,138.47,138.72,138.44,138.65,22322
20120301|2012-02-06 01:30,6,138.64,138.73,138.53,138.6,12915
20120301|2012-02-06 02:00,6,138.61,138.82,138.59,138.68,31950
20120301|2012-02-06 02:30,6,138.69,138.99,138.68,138.96,46363
20120301|2012-02-06 03:00,6,138.96,139.14,138.93,139.04,46833
20120301|2012-02-06 03:30,6,139.05,139.06,138.89,138.95,28327
20120301|2012-02-06 04:00,6,138.95,138.98,138.7,138.71,38032
20120301|2012-02-06 04:30,6,138.71,138.84,138.64,138.83,29945
20120301|2012-02-06 05:00,6,138.82,138.84,138.66,138.69,21123
20120301|2012-02-06 05:30,6,138.69,138.84,138.57,138.69,31686
20120301|2012-02-06 06:00,6,138.69,138.76,138.6,138.71,15931
20120301|2012-02-06 06:30,6,138.72,138.86,138.71,138.82,17669
20120301|2012-02-06 07:00,6,138.82,138.91,138.76,138.8,21565
20120301|2012-02-06 07:30,6,138.8,138.97,138.76,138.96,18232
20120301|2012-02-06 08:00,6,138.97,138.97,138.7,138.72,20898
20120301|2012-02-06 08:30,6,138.72,138.76,138.54,138.65,32230
20120301|2012-02-06 09:00,6,138.65,138.66,138.51,138.65,20086
20120301|2012-02-06 09:30,6,138.65,138.76,138.62,138.68,13129
20120301|2012-02-06 10:00,6,138.69,138.79,138.6,138.74,24239
20120301|2012-02-06 10:30,6,138.75,138.86,138.74,138.82,12404
20120301|2012-02-06 11:00,6,138.81,138.88,138.75,138.81,5385
20120301|2012-02-06 11:30,6,138.8,138.95,138.8,138.94,6646
20120301|2012-02-06 12:00,6,138.93,139,138.88,138.97,2312
20120301|2012-02-06 12:30,6,138.97,139.05,138.95,139.03,2528
20120301|2012-02-06 13:00,6,139.03,139.05,138.99,139,943
20120301|2012-02-06 13:30,6,138.99,139.01,138.95,138.96,612
20120301|2012-02-06 14:00,6,138.96,138.98,138.93,138.97,407
20120301|2012-02-06 14:30,6,138.97,139.02,138.92,138.92,1077
20120301|2012-02-06 15:00,6,138.94,138.94,138.94,138.94,34
20120301|2012-02-07 01:00,7,138.83,138.88,138.76,138.81,9771
20120301|2012-02-07 01:30,7,138.81,138.88,138.71,138.87,14632
20120301|2012-02-07 02:00,7,138.87,139.11,138.8,139.06,44460
20120301|2012-02-07 02:30,7,139.06,139.1,138.92,139.06,38454
20120301|2012-02-07 03:00,7,139.06,139.12,138.88,138.89,35242
20120301|2012-02-07 03:30,7,138.89,138.97,138.84,138.93,28410
20120301|2012-02-07 04:00,7,138.92,139.06,138.88,139.03,23774
20120301|2012-02-07 04:30,7,139.02,139.07,138.92,139.04,28319
20120301|2012-02-07 05:00,7,139.05,139.13,138.95,138.97,26662
20120301|2012-02-07 05:30,7,138.97,139.01,138.84,138.9,26001
20120301|2012-02-07 06:00,7,138.9,139.09,138.9,138.97,21458
20120301|2012-02-07 06:30,7,138.97,139.01,138.8,138.92,53306
20120301|2012-02-07 07:00,7,138.93,139.02,138.8,138.88,30155
20120301|2012-02-07 07:30,7,138.87,138.88,138.41,138.51,98358
20120301|2012-02-07 08:00,7,138.51,138.6,138.4,138.48,33538
20120301|2012-02-07 08:30,7,138.47,138.5,138.31,138.31,48168
20120301|2012-02-07 09:00,7,138.32,138.39,138.18,138.26,46089
20120301|2012-02-07 09:30,7,138.26,138.29,137.98,138,44668
20120301|2012-02-07 10:00,7,138,138.06,137.83,137.94,55344
20120301|2012-02-07 10:30,7,137.94,138.07,137.92,137.97,20121
20120301|2012-02-07 11:00,7,137.97,137.99,137.91,137.94,6578
20120301|2012-02-07 11:30,7,137.94,138.01,137.93,137.93,4874
20120301|2012-02-07 12:00,7,137.94,138.05,137.87,137.9,6246
20120301|2012-02-07 12:30,7,137.9,138,137.9,137.95,2357
20120301|2012-02-07 13:00,7,137.95,138.05,137.95,138.04,564
20120301|2012-02-07 13:30,7,138.05,138.07,138.02,138.06,1281
20120301|2012-02-07 14:00,7,138.06,138.06,137.94,137.99,1034
20120301|2012-02-07 14:30,7,137.99,138.05,137.98,138.01,910
20120301|2012-02-07 15:00,7,138.01,138.02,138.01,138.02,11
20120301|2012-02-08 01:00,8,137.78,137.78,137.55,137.63,29854
20120301|2012-02-08 01:30,8,137.62,137.77,137.57,137.73,17199
20120301|2012-02-08 02:00,8,137.73,137.76,137.5,137.71,47544
20120301|2012-02-08 02:30,8,137.71,137.88,137.71,137.75,36991
20120301|2012-02-08 03:00,8,137.74,137.78,137.61,137.76,21963
20120301|2012-02-08 03:30,8,137.77,137.93,137.77,137.9,24905
20120301|2012-02-08 04:00,8,137.9,137.94,137.83,137.87,26338
20120301|2012-02-08 04:30,8,137.87,137.87,137.65,137.79,33646
20120301|2012-02-08 05:00,8,137.8,137.91,137.79,137.89,23144
20120301|2012-02-08 05:30,8,137.9,137.9,137.71,137.78,15833
20120301|2012-02-08 06:00,8,137.78,137.84,137.71,137.75,17136
20120301|2012-02-08 06:30,8,137.76,137.77,137.62,137.64,18683
20120301|2012-02-08 07:00,8,137.64,137.66,137.58,137.63,19255
20120301|2012-02-08 07:30,8,137.64,137.91,137.63,137.91,28371
20120301|2012-02-08 08:00,8,137.91,137.96,137.76,137.83,37679
20120301|2012-02-08 08:30,8,137.83,137.86,137.63,137.68,33793
20120301|2012-02-08 09:00,8,137.68,137.76,137.66,137.73,24421
20120301|2012-02-08 09:30,8,137.74,137.82,137.67,137.67,26174
20120301|2012-02-08 10:00,8,137.67,137.93,137.67,137.83,47286
20120301|2012-02-08 10:30,8,137.83,137.84,137.69,137.72,17860
20120301|2012-02-08 11:00,8,137.72,137.77,137.6,137.67,9908
20120301|2012-02-08 11:30,8,137.67,137.67,137.52,137.54,10380
20120301|2012-02-08 12:00,8,137.55,137.76,137.54,137.69,5491
20120301|2012-02-08 12:30,8,137.69,137.77,137.68,137.76,1198
20120301|2012-02-08 13:00,8,137.76,137.79,137.74,137.75,1477
20120301|2012-02-08 13:30,8,137.75,137.76,137.7,137.71,941
20120301|2012-02-08 14:00,8,137.71,137.78,137.71,137.78,519
20120301|2012-02-08 14:30,8,137.77,137.78,137.7,137.71,1047
20120301|2012-02-08 15:00,8,137.74,137.74,137.74,137.74,20
20120301|2012-02-09 01:00,9,137.65,137.67,137.55,137.66,10765
20120301|2012-02-09 01:30,9,137.66,137.77,137.62,137.72,9037
20120301|2012-02-09 02:00,9,137.72,137.92,137.66,137.87,33383
20120301|2012-02-09 02:30,9,137.87,137.88,137.65,137.71,33282
20120301|2012-02-09 03:00,9,137.71,137.78,137.61,137.64,22043
20120301|2012-02-09 03:30,9,137.64,137.96,137.58,137.88,46892
20120301|2012-02-09 04:00,9,137.88,137.9,137.72,137.81,28948
20120301|2012-02-09 04:30,9,137.82,137.87,137.75,137.78,22749
20120301|2012-02-09 05:00,9,137.78,137.82,137.73,137.78,12630
20120301|2012-02-09 05:30,9,137.78,137.88,137.75,137.86,20836
20120301|2012-02-09 06:00,9,137.85,137.88,137.67,137.75,32757
20120301|2012-02-09 06:30,9,137.76,137.83,137.72,137.82,18870
20120301|2012-02-09 07:00,9,137.81,137.87,137.29,137.41,97539
20120301|2012-02-09 07:30,9,137.41,137.47,136.93,137.12,125907
20120301|2012-02-09 08:00,9,137.11,137.25,137.05,137.2,57959
20120301|2012-02-09 08:30,9,137.2,137.39,137.16,137.28,59442
20120301|2012-02-09 09:00,9,137.27,137.42,137.26,137.37,30131
20120301|2012-02-09 09:30,9,137.37,137.4,137.22,137.28,33878
20120301|2012-02-09 10:00,9,137.28,137.28,137.07,137.15,46167
20120301|2012-02-09 10:30,9,137.16,137.36,137.16,137.31,21849
20120301|2012-02-09 11:00,9,137.31,137.32,137.15,137.17,9002
20120301|2012-02-09 11:30,9,137.17,137.22,137.06,137.08,8318
20120301|2012-02-09 12:00,9,137.09,137.25,137.07,137.2,4429
20120301|2012-02-09 12:30,9,137.19,137.25,137.17,137.24,1125
20120301|2012-02-09 13:00,9,137.24,137.25,137.17,137.17,402
20120301|2012-02-09 13:30,9,137.17,137.22,137.15,137.21,533
20120301|2012-02-09 14:00,9,137.21,137.22,137.18,137.22,548
20120301|2012-02-09 14:30,9,137.22,137.26,137.2,137.25,603
20120301|2012-02-09 15:00,9,137.23,137.23,137.23,137.23,12
20120301|2012-02-09 18:30,10,137.23,137.23,137.23,137.23,12
20120301|2012-02-09 21:00,10,137.23,137.23,137.23,137.23,24
20120301|2012-02-10 01:00,10,137.46,137.57,137.36,137.5,32777
20120301|2012-02-10 01:30,10,137.5,137.6,137.45,137.6,13887
20120301|2012-02-10 02:00,10,137.59,137.71,137.55,137.59,35014
20120301|2012-02-10 02:30,10,137.59,137.71,137.55,137.62,23395
20120301|2012-02-10 03:00,10,137.62,137.64,137.49,137.54,25435
20120301|2012-02-10 03:30,10,137.54,137.58,137.46,137.55,21089
20120301|2012-02-10 04:00,10,137.55,137.74,137.54,137.71,26945
20120301|2012-02-10 04:30,10,137.7,137.81,137.57,137.76,42949
20120301|2012-02-10 05:00,10,137.75,137.89,137.74,137.83,40295
20120301|2012-02-10 05:30,10,137.82,137.94,137.79,137.86,26984
20120301|2012-02-10 06:00,10,137.86,138.42,137.85,138.14,95145
20120301|2012-02-10 06:30,10,138.13,138.31,138.12,138.18,31876
20120301|2012-02-10 07:00,10,138.19,138.31,138.12,138.27,29777
20120301|2012-02-10 07:30,10,138.27,138.39,138.17,138.31,38385
20120301|2012-02-10 08:00,10,138.31,138.43,138.06,138.14,46636
20120301|2012-02-10 08:30,10,138.14,138.21,138.06,138.19,27671
20120301|2012-02-10 09:00,10,138.19,138.25,138.09,138.1,27056
20120301|2012-02-10 09:30,10,138.11,138.17,138.02,138.11,23115
20120301|2012-02-10 10:00,10,138.12,138.36,138.07,138.32,31283
20120301|2012-02-10 10:30,10,138.32,138.58,138.26,138.52,17524
20120301|2012-02-10 11:00,10,138.52,138.58,138.45,138.47,11438
20120301|2012-02-10 11:30,10,138.47,138.51,138.41,138.45,4690
20120301|2012-02-10 12:00,10,138.45,138.53,138.44,138.53,1223
20120301|2012-02-10 12:30,10,138.54,138.78,138.54,138.77,4806
20120301|2012-02-10 13:00,10,138.78,138.78,138.7,138.71,912
20120301|2012-02-10 13:30,10,138.72,138.72,138.64,138.7,1251
20120301|2012-02-10 14:00,10,138.7,138.74,138.65,138.69,910
20120301|2012-02-10 14:30,10,138.69,138.74,138.64,138.66,989
20120301|2012-02-10 15:00,10,138.62,138.62,138.62,138.62,29
20120301|2012-02-13 01:00,13,138.09,138.15,137.83,137.95,38465
20120301|2012-02-13 01:30,13,137.95,138.14,137.95,138.1,15319
20120301|2012-02-13 02:00,13,138.1,138.14,137.67,137.72,47509
20120301|2012-02-13 02:30,13,137.71,137.82,137.64,137.74,33838
20120301|2012-02-13 03:00,13,137.74,137.9,137.69,137.85,20295
20120301|2012-02-13 03:30,13,137.84,137.9,137.75,137.88,13764
20120301|2012-02-13 04:00,13,137.88,137.96,137.78,137.81,27305
20120301|2012-02-13 04:30,13,137.81,137.91,137.72,137.77,19559
20120301|2012-02-13 05:00,13,137.77,137.88,137.75,137.83,8711
20120301|2012-02-13 05:30,13,137.82,137.92,137.71,137.87,18164
20120301|2012-02-13 06:00,13,137.87,137.87,137.76,137.8,15246
20120301|2012-02-13 06:30,13,137.81,137.87,137.78,137.81,8567
20120301|2012-02-13 07:00,13,137.8,137.88,137.78,137.81,9207
20120301|2012-02-13 07:30,13,137.81,137.91,137.76,137.91,17679
20120301|2012-02-13 08:00,13,137.9,138.05,137.9,138,32105
20120301|2012-02-13 08:30,13,138.01,138.2,137.99,138.11,18126
20120301|2012-02-13 09:00,13,138.12,138.34,138.08,138.26,33983
20120301|2012-02-13 09:30,13,138.27,138.42,138.26,138.31,39931
20120301|2012-02-13 10:00,13,138.31,138.32,138.22,138.27,24330
20120301|2012-02-13 10:30,13,138.27,138.29,138.17,138.21,10331
20120301|2012-02-13 11:00,13,138.21,138.27,138.18,138.25,3841
20120301|2012-02-13 11:30,13,138.25,138.3,138.22,138.22,2996
20120301|2012-02-13 12:00,13,138.21,138.22,138.13,138.14,2409
20120301|2012-02-13 12:30,13,138.14,138.18,138.11,138.17,1632
20120301|2012-02-13 13:00,13,138.18,138.18,138.13,138.14,422
20120301|2012-02-13 13:30,13,138.14,138.16,138.13,138.15,896
20120301|2012-02-13 14:00,13,138.14,138.21,138.13,138.15,630
20120301|2012-02-13 14:30,13,138.16,138.31,138.16,138.29,1193
20120301|2012-02-13 15:00,13,138.32,138.32,138.32,138.32,18
20120301|2012-02-13 16:00,13,138.32,138.32,138.32,138.32,18
20120301|2012-02-13 16:30,13,138.32,138.32,138.32,138.32,36
20120301|2012-02-13 17:00,13,138.32,138.32,138.32,138.32,18
20120301|2012-02-14 01:00,14,138.49,138.66,138.49,138.54,21832
20120301|2012-02-14 01:30,14,138.53,138.55,138.39,138.42,17043
20120301|2012-02-14 02:00,14,138.42,138.54,138.34,138.38,25921
20120301|2012-02-14 02:30,14,138.38,138.39,138.2,138.28,32804
20120301|2012-02-14 03:00,14,138.28,138.37,138.21,138.33,27228
20120301|2012-02-14 03:30,14,138.34,138.41,138.25,138.27,32471
20120301|2012-02-14 04:00,14,138.26,138.31,137.89,137.9,86944
20120301|2012-02-14 04:30,14,137.9,138.05,137.89,138.04,41564
20120301|2012-02-14 05:00,14,138.04,138.1,137.98,138.07,22766
20120301|2012-02-14 05:30,14,138.06,138.15,138.05,138.11,18344
20120301|2012-02-14 06:00,14,138.11,138.2,138.09,138.17,17636
20120301|2012-02-14 06:30,14,138.16,138.41,138.14,138.34,36751
20120301|2012-02-14 07:00,14,138.34,138.5,138.33,138.38,38766
20120301|2012-02-14 07:30,14,138.37,138.56,138.36,138.49,50658
20120301|2012-02-14 08:00,14,138.49,138.58,138.36,138.45,37431
20120301|2012-02-14 08:30,14,138.44,138.55,138.33,138.55,45866
20120301|2012-02-14 09:00,14,138.54,138.65,138.43,138.5,47500
20120301|2012-02-14 09:30,14,138.5,138.62,138.41,138.54,24874
20120301|2012-02-14 10:00,14,138.54,138.55,138.46,138.49,24367
20120301|2012-02-14 10:30,14,138.48,138.6,138.42,138.56,20281
20120301|2012-02-14 11:00,14,138.55,138.59,138.51,138.57,4548
20120301|2012-02-14 11:30,14,138.58,138.67,138.55,138.67,5865
20120301|2012-02-14 12:00,14,138.66,138.73,138.64,138.69,4439
20120301|2012-02-14 12:30,14,138.7,138.7,138.56,138.61,1679
20120301|2012-02-14 13:00,14,138.6,138.67,138.55,138.67,763
20120301|2012-02-14 13:30,14,138.67,138.74,138.67,138.69,661
20120301|2012-02-14 14:00,14,138.69,138.75,138.65,138.74,1047
20120301|2012-02-14 14:30,14,138.75,138.75,138.53,138.54,1947
20120301|2012-02-14 15:00,14,138.53,138.53,138.53,138.53,39
20120301|2012-02-15 01:00,15,138.31,138.35,138.15,138.3,26311
20120301|2012-02-15 01:30,15,138.3,138.51,138.27,138.41,18925
20120301|2012-02-15 02:00,15,138.41,138.54,138.36,138.52,21328
20120301|2012-02-15 02:30,15,138.52,138.54,138.41,138.45,20699
20120301|2012-02-15 03:00,15,138.45,138.5,138.29,138.36,29135
20120301|2012-02-15 03:30,15,138.36,138.43,138.31,138.38,19291
20120301|2012-02-15 04:00,15,138.37,138.38,138.16,138.25,37133
20120301|2012-02-15 04:30,15,138.25,138.69,138.21,138.58,68949
20120301|2012-02-15 05:00,15,138.58,138.62,138.52,138.54,19229
20120301|2012-02-15 05:30,15,138.55,138.57,138.4,138.51,24605
20120301|2012-02-15 06:00,15,138.5,138.6,138.46,138.51,18023
20120301|2012-02-15 06:30,15,138.5,138.68,138.45,138.64,24951
20120301|2012-02-15 07:00,15,138.64,139.12,138.58,138.85,97260
20120301|2012-02-15 07:30,15,138.85,139.12,138.83,138.95,43164
20120301|2012-02-15 08:00,15,138.94,138.98,138.79,138.88,32665
20120301|2012-02-15 08:30,15,138.88,139.1,138.88,139.02,40253
20120301|2012-02-15 09:00,15,139.01,139.17,138.98,139.09,37600
20120301|2012-02-15 09:30,15,139.08,139.08,138.92,139.03,28150
20120301|2012-02-15 10:00,15,139.03,139.15,138.95,139.08,22178
20120301|2012-02-15 10:30,15,139.09,139.1,138.98,139.05,12758
20120301|2012-02-15 11:00,15,139.05,139.23,139.05,139.22,7856
20120301|2012-02-15 11:30,15,139.22,139.3,139.16,139.28,9118
20120301|2012-02-15 12:00,15,139.29,139.3,139.23,139.26,3247
20120301|2012-02-15 12:30,15,139.25,139.29,139.22,139.23,1122
20120301|2012-02-15 13:00,15,139.22,139.27,139.07,139.08,3377
20120301|2012-02-15 13:30,15,139.08,139.17,139.06,139.15,2567
20120301|2012-02-15 14:00,15,139.14,139.16,139.08,139.09,1454
20120301|2012-02-15 14:30,15,139.09,139.1,139,139.05,1775
20120301|2012-02-15 15:00,15,139.05,139.05,139.05,139.05,15
20120301|2012-02-16 01:00,16,139.42,139.52,139.25,139.35,26324
20120301|2012-02-16 01:30,16,139.36,139.39,139.25,139.33,14147
20120301|2012-02-16 02:00,16,139.33,139.42,139.24,139.36,28191
20120301|2012-02-16 02:30,16,139.36,139.39,139.29,139.31,25822
20120301|2012-02-16 03:00,16,139.3,139.35,139.21,139.31,25731
20120301|2012-02-16 03:30,16,139.32,139.46,139.26,139.45,28498
20120301|2012-02-16 04:00,16,139.45,139.51,139.41,139.48,32389
20120301|2012-02-16 04:30,16,139.47,139.55,139.33,139.41,50213
20120301|2012-02-16 05:00,16,139.41,139.42,139.3,139.36,22113
20120301|2012-02-16 05:30,16,139.36,139.47,139.34,139.43,18480
20120301|2012-02-16 06:00,16,139.42,139.48,139.36,139.44,18088
20120301|2012-02-16 06:30,16,139.45,139.57,139.45,139.54,28996
20120301|2012-02-16 07:00,16,139.53,139.59,139.44,139.47,24575
20120301|2012-02-16 07:30,16,139.47,139.47,139.28,139.42,54896
20120301|2012-02-16 08:00,16,139.42,139.42,139.11,139.15,75384
20120301|2012-02-16 08:30,16,139.15,139.35,139.06,139.16,57763
20120301|2012-02-16 09:00,16,139.16,139.17,138.91,138.92,55685
20120301|2012-02-16 09:30,16,138.92,138.97,138.81,138.94,48128
20120301|2012-02-16 10:00,16,138.94,139.1,138.86,138.97,42686
20120301|2012-02-16 10:30,16,138.96,138.98,138.64,138.67,48300
20120301|2012-02-16 11:00,16,138.67,138.79,138.65,138.79,10312
20120301|2012-02-16 11:30,16,138.79,138.83,138.7,138.7,5335
20120301|2012-02-16 12:00,16,138.7,138.71,138.63,138.7,4169
20120301|2012-02-16 12:30,16,138.7,138.8,138.64,138.8,1341
20120301|2012-02-16 13:00,16,138.79,138.8,138.7,138.7,1186
20120301|2012-02-16 13:30,16,138.69,138.75,138.68,138.75,647
20120301|2012-02-16 14:00,16,138.76,138.8,138.7,138.7,1142
20120301|2012-02-16 14:30,16,138.71,138.73,138.65,138.73,1227
20120301|2012-02-16 15:00,16,138.73,138.73,138.72,138.72,18
20120301|2012-02-17 01:00,17,138.79,138.84,138.68,138.71,16012
20120301|2012-02-17 01:30,17,138.7,138.73,138.54,138.61,23914
20120301|2012-02-17 02:00,17,138.61,138.78,138.6,138.66,28275
20120301|2012-02-17 02:30,17,138.66,138.86,138.65,138.77,30125
20120301|2012-02-17 03:00,17,138.77,138.78,138.65,138.78,17806
20120301|2012-02-17 03:30,17,138.77,138.78,138.51,138.58,41204
20120301|2012-02-17 04:00,17,138.57,138.68,138.54,138.65,19095
20120301|2012-02-17 04:30,17,138.66,138.69,138.59,138.67,12492
20120301|2012-02-17 05:00,17,138.68,138.81,138.67,138.7,17916
20120301|2012-02-17 05:30,17,138.7,138.8,138.67,138.71,14066
20120301|2012-02-17 06:00,17,138.72,138.79,138.56,138.6,30490
20120301|2012-02-17 06:30,17,138.59,138.65,138.55,138.58,17429
20120301|2012-02-17 07:00,17,138.57,138.6,138.36,138.41,46935
20120301|2012-02-17 07:30,17,138.42,138.46,138.27,138.38,44311
20120301|2012-02-17 08:00,17,138.37,138.42,138.18,138.21,39259
20120301|2012-02-17 08:30,17,138.21,138.34,138.2,138.27,30284
20120301|2012-02-17 09:00,17,138.28,138.45,138.27,138.35,27909
20120301|2012-02-17 09:30,17,138.36,138.43,138.34,138.42,13606
20120301|2012-02-17 10:00,17,138.41,138.53,138.32,138.32,35020
20120301|2012-02-17 10:30,17,138.32,138.42,138.28,138.39,9232
20120301|2012-02-17 11:00,17,138.38,138.46,138.36,138.45,5105
20120301|2012-02-17 11:30,17,138.46,138.46,138.32,138.36,2354
20120301|2012-02-17 12:00,17,138.36,138.36,138.26,138.32,1032
20120301|2012-02-17 12:30,17,138.32,138.35,138.3,138.34,201
20120301|2012-02-17 13:00,17,138.33,138.36,138.31,138.36,488
20120301|2012-02-17 13:30,17,138.36,138.45,138.35,138.44,1021
20120301|2012-02-17 14:00,17,138.45,138.49,138.44,138.46,356
20120301|2012-02-17 14:30,17,138.47,138.49,138.43,138.47,457
20120301|2012-02-17 15:00,17,138.5,138.5,138.5,138.5,69
20120301|2012-02-17 16:30,17,138.5,138.5,138.5,138.5,138
20120301|2012-02-20 01:00,20,138.18,138.26,137.99,138.23,19796
20120301|2012-02-20 01:30,20,138.22,138.24,138.1,138.18,8139
20120301|2012-02-20 02:00,20,138.18,138.32,138.13,138.32,19029
20120301|2012-02-20 02:30,20,138.31,138.38,138.24,138.25,19151
20120301|2012-02-20 03:00,20,138.24,138.24,138.12,138.21,17746
20120301|2012-02-20 03:30,20,138.21,138.26,138.13,138.22,14497
20120301|2012-02-20 04:00,20,138.22,138.33,138.19,138.27,19331
20120301|2012-02-20 04:30,20,138.27,138.27,138.15,138.19,12624
20120301|2012-02-20 05:00,20,138.19,138.2,137.91,138.03,34342
20120301|2012-02-20 05:30,20,138.03,138.03,137.88,138.02,19654
20120301|2012-02-20 06:00,20,138.02,138.07,138,138.03,11655
20120301|2012-02-20 06:30,20,138.04,138.05,137.96,137.99,8969
20120301|2012-02-20 07:00,20,137.98,137.99,137.85,137.88,15191
20120301|2012-02-20 07:30,20,137.89,138.03,137.88,137.93,21367
20120301|2012-02-20 08:00,20,137.93,137.99,137.93,137.95,9668
20120301|2012-02-20 08:30,20,137.95,138.08,137.94,138.03,12436
20120301|2012-02-20 09:00,20,138.03,138.16,137.98,137.99,16658
20120301|2012-02-20 09:30,20,137.99,138.01,137.87,137.97,13955
20120301|2012-02-20 10:00,20,137.98,138.02,137.93,137.97,11339
20120301|2012-02-20 10:30,20,137.96,138.05,137.95,138.03,7302
20120301|2012-02-20 11:00,20,138.02,138.03,137.95,138,3205
20120301|2012-02-20 11:30,20,138,138.07,137.98,138.04,2017
20120301|2012-02-20 12:00,20,138.04,138.04,138,138.03,383
20120301|2012-02-20 12:30,20,138.02,138.07,137.98,137.98,367
20120301|2012-02-20 13:00,20,137.98,137.99,137.97,137.99,136
20120301|2012-02-20 13:30,20,137.99,138.06,137.99,138.01,180
20120301|2012-02-20 14:00,20,138.01,138.01,137.99,138.01,31
20120301|2012-02-20 14:30,20,138,138.06,137.99,138.06,288
20120301|2012-02-20 15:00,20,138.09,138.09,138.09,138.09,25
20120301|2012-02-21 01:00,21,137.88,138.01,137.73,137.93,29123
20120301|2012-02-21 01:30,21,137.93,138.04,137.81,137.85,18825
20120301|2012-02-21 02:00,21,137.86,138.06,137.83,137.92,33425
20120301|2012-02-21 02:30,21,137.92,137.95,137.83,137.89,20816
20120301|2012-02-21 03:00,21,137.89,137.91,137.7,137.76,41927
20120301|2012-02-21 03:30,21,137.75,137.92,137.72,137.84,42394
20120301|2012-02-21 04:00,21,137.84,137.96,137.79,137.93,30324
20120301|2012-02-21 04:30,21,137.92,137.92,137.84,137.91,18205
20120301|2012-02-21 05:00,21,137.9,138.03,137.9,137.93,27643
20120301|2012-02-21 05:30,21,137.94,138.13,137.92,138.04,30925
20120301|2012-02-21 06:00,21,138.03,138.12,137.94,138.09,28965
20120301|2012-02-21 06:30,21,138.08,138.21,137.99,138.17,28976
20120301|2012-02-21 07:00,21,138.17,138.3,138.16,138.2,33566
20120301|2012-02-21 07:30,21,138.21,138.29,138.15,138.19,23211
20120301|2012-02-21 08:00,21,138.19,138.19,138.08,138.09,31518
20120301|2012-02-21 08:30,21,138.09,138.19,138.06,138.16,30339
20120301|2012-02-21 09:00,21,138.16,138.17,138.06,138.09,26463
20120301|2012-02-21 09:30,21,138.09,138.11,137.91,137.96,33631
20120301|2012-02-21 10:00,21,137.95,137.99,137.86,137.86,25401
20120301|2012-02-21 10:30,21,137.86,137.94,137.81,137.88,13081
20120301|2012-02-21 11:00,21,137.86,137.88,137.81,137.85,5355
20120301|2012-02-21 11:30,21,137.84,137.9,137.84,137.89,3027
20120301|2012-02-21 12:00,21,137.9,137.9,137.81,137.82,1817
20120301|2012-02-21 12:30,21,137.83,137.87,137.81,137.87,844
20120301|2012-02-21 13:00,21,137.87,137.92,137.86,137.87,681
20120301|2012-02-21 13:30,21,137.88,138,137.87,138,1454
20120301|2012-02-21 14:00,21,138,138.01,137.93,137.99,1001
20120301|2012-02-21 14:30,21,137.98,138.01,137.9,137.97,917
20120301|2012-02-21 15:00,21,137.96,137.96,137.96,137.96,30
20120301|2012-02-22 01:00,22,137.85,137.88,137.74,137.81,13587
20120301|2012-02-22 01:30,22,137.8,137.91,137.73,137.87,10502
20120301|2012-02-22 02:00,22,137.87,137.87,137.72,137.85,26086
20120301|2012-02-22 02:30,22,137.84,137.99,137.82,137.95,39802
20120301|2012-02-22 03:00,22,137.95,138.27,137.95,138.19,64290
20120301|2012-02-22 03:30,22,138.19,138.41,138.17,138.26,54557
20120301|2012-02-22 04:00,22,138.27,138.35,138.24,138.27,26623
20120301|2012-02-22 04:30,22,138.26,138.39,138.26,138.33,19437
20120301|2012-02-22 05:00,22,138.33,138.46,138.3,138.32,37597
20120301|2012-02-22 05:30,22,138.32,138.43,138.3,138.38,20482
20120301|2012-02-22 06:00,22,138.37,138.38,138.28,138.34,17114
20120301|2012-02-22 06:30,22,138.34,138.39,138.25,138.3,18360
20120301|2012-02-22 07:00,22,138.29,138.39,138.26,138.34,23550
20120301|2012-02-22 07:30,22,138.34,138.38,138.28,138.3,27378
20120301|2012-02-22 08:00,22,138.29,138.43,138.27,138.4,28431
20120301|2012-02-22 08:30,22,138.39,138.59,138.37,138.49,64085
20120301|2012-02-22 09:00,22,138.49,138.64,138.48,138.54,38749
20120301|2012-02-22 09:30,22,138.54,138.63,138.52,138.54,23670
20120301|2012-02-22 10:00,22,138.54,138.62,138.47,138.61,29143
20120301|2012-02-22 10:30,22,138.6,138.99,138.6,138.9,56837
20120301|2012-02-22 11:00,22,138.9,139.02,138.87,138.88,15830
20120301|2012-02-22 11:30,22,138.89,138.92,138.82,138.85,6527
20120301|2012-02-22 12:00,22,138.86,138.87,138.81,138.83,3348
20120301|2012-02-22 12:30,22,138.82,138.94,138.82,138.88,2699
20120301|2012-02-22 13:00,22,138.87,138.92,138.87,138.9,701
20120301|2012-02-22 13:30,22,138.91,139.02,138.91,138.92,1715
20120301|2012-02-22 14:00,22,138.92,138.94,138.89,138.94,725
20120301|2012-02-22 14:30,22,138.93,138.95,138.84,138.88,1814
20120301|2012-02-22 15:00,22,138.88,138.88,138.86,138.86,26
20120301|2012-02-23 01:00,23,138.76,138.86,138.75,138.79,17357
20120301|2012-02-23 01:30,23,138.79,138.89,138.77,138.82,12960
20120301|2012-02-23 02:00,23,138.82,138.88,138.71,138.74,31832
20120301|2012-02-23 02:30,23,138.73,138.81,138.68,138.75,28077
20120301|2012-02-23 03:00,23,138.75,138.75,138.6,138.67,45523
20120301|2012-02-23 03:30,23,138.66,138.73,138.51,138.72,51496
20120301|2012-02-23 04:00,23,138.71,138.9,138.69,138.89,42728
20120301|2012-02-23 04:30,23,138.89,138.92,138.76,138.81,24365
20120301|2012-02-23 05:00,23,138.8,138.82,138.7,138.71,13739
20120301|2012-02-23 05:30,23,138.71,138.8,138.67,138.78,13276
20120301|2012-02-23 06:00,23,138.79,138.82,138.73,138.76,11460
20120301|2012-02-23 06:30,23,138.76,138.85,138.74,138.79,12142
20120301|2012-02-23 07:00,23,138.79,138.83,138.69,138.79,16467
20120301|2012-02-23 07:30,23,138.78,138.85,138.71,138.81,27946
20120301|2012-02-23 08:00,23,138.81,138.99,138.8,138.97,47456
20120301|2012-02-23 08:30,23,138.97,139.1,138.95,138.99,57500
20120301|2012-02-23 09:00,23,139,139.06,138.94,138.98,29175
20120301|2012-02-23 09:30,23,138.99,139,138.9,138.93,23644
20120301|2012-02-23 10:00,23,138.93,139.05,138.93,139,29219
20120301|2012-02-23 10:30,23,139,139.06,138.98,139,11914
20120301|2012-02-23 11:00,23,139,139.03,138.92,138.93,8078
20120301|2012-02-23 11:30,23,138.93,138.94,138.86,138.86,9843
20120301|2012-02-23 12:00,23,138.87,139.1,138.86,139.05,9225
20120301|2012-02-23 12:30,23,139.06,139.18,139.03,139.11,4087
20120301|2012-02-23 13:00,23,139.11,139.17,139.11,139.13,1876
20120301|2012-02-23 13:30,23,139.14,139.16,139.09,139.12,968
20120301|2012-02-23 14:00,23,139.11,139.11,139.02,139.03,957
20120301|2012-02-23 14:30,23,139.03,139.09,139.02,139.06,884
20120301|2012-02-23 15:00,23,139.04,139.04,139.04,139.04,47
20120301|2012-02-24 01:00,24,138.99,139.02,138.92,138.93,17717
20120301|2012-02-24 01:30,24,138.93,138.99,138.85,138.9,18655
20120301|2012-02-24 02:00,24,138.9,139.01,138.86,138.95,24063
20120301|2012-02-24 02:30,24,138.95,138.99,138.81,138.87,23420
20120301|2012-02-24 03:00,24,138.88,138.94,138.83,138.9,18104
20120301|2012-02-24 03:30,24,138.9,138.95,138.86,138.92,13684
20120301|2012-02-24 04:00,24,138.91,138.97,138.84,138.92,24890
20120301|2012-02-24 04:30,24,138.92,138.99,138.9,138.98,20043
20120301|2012-02-24 05:00,24,138.97,139,138.84,138.9,24074
20120301|2012-02-24 05:30,24,138.9,139.04,138.89,139.01,25074
20120301|2012-02-24 06:00,24,139,139.03,138.95,139,9471
20120301|2012-02-24 06:30,24,139,139.1,138.99,139.09,16398
20120301|2012-02-24 07:00,24,139.09,139.17,139.05,139.15,29031
20120301|2012-02-24 07:30,24,139.14,139.17,139.01,139.05,24467
20120301|2012-02-24 08:00,24,139.05,139.1,139,139.02,16954
20120301|2012-02-24 08:30,24,139.03,139.04,138.92,138.95,26203
20120301|2012-02-24 09:00,24,138.95,139.08,138.94,139.02,24578
20120301|2012-02-24 09:30,24,139.01,139.05,138.98,139.01,15365
20120301|2012-02-24 10:00,24,139.01,139.04,138.97,138.99,22166
20120301|2012-02-24 10:30,24,138.99,139.01,138.98,138.99,14399
20120301|2012-02-24 11:00,24,138.99,139.1,138.99,139.07,7324
20120301|2012-02-24 11:30,24,139.07,139.13,139.06,139.13,4116
20120301|2012-02-24 12:00,24,139.12,139.12,139.07,139.07,888
20120301|2012-02-24 12:30,24,139.07,139.12,139.07,139.1,737
20120301|2012-02-24 13:00,24,139.09,139.12,139.07,139.12,828
20120301|2012-02-24 13:30,24,139.12,139.15,139.09,139.12,465
20120301|2012-02-24 14:00,24,139.12,139.12,139.08,139.11,716
20120301|2012-02-24 14:30,24,139.1,139.15,139.05,139.06,1603
20120301|2012-02-24 15:00,24,139.11,139.11,139.11,139.11,23
20120301|2012-02-27 01:00,27,139.12,139.12,139,139.05,16793
20120301|2012-02-27 01:30,27,139.05,139.09,138.81,138.83,26904
20120301|2012-02-27 02:00,27,138.83,138.97,138.82,138.92,45144
20120301|2012-02-27 02:30,27,138.92,139.14,138.91,139.09,38941
20120301|2012-02-27 03:00,27,139.09,139.13,138.99,139,32171
20120301|2012-02-27 03:30,27,139,139.1,138.97,139.06,20927
20120301|2012-02-27 04:00,27,139.06,139.17,139,139.15,25635
20120301|2012-02-27 04:30,27,139.15,139.37,139.13,139.35,55074
20120301|2012-02-27 05:00,27,139.36,139.4,139.31,139.34,35781
20120301|2012-02-27 05:30,27,139.34,139.47,139.31,139.46,28289
20120301|2012-02-27 06:00,27,139.45,139.48,139.41,139.42,17742
20120301|2012-02-27 06:30,27,139.42,139.48,139.34,139.41,19070
20120301|2012-02-27 07:00,27,139.41,139.48,139.37,139.45,19334
20120301|2012-02-27 07:30,27,139.45,139.57,139.41,139.5,44472
20120301|2012-02-27 08:00,27,139.49,139.95,139.46,139.92,83924
20120301|2012-02-27 08:30,27,139.92,139.93,139.73,139.74,62257
20120301|2012-02-27 09:00,27,139.73,139.75,139.62,139.67,51223
20120301|2012-02-27 09:30,27,139.67,139.77,139.64,139.74,30629
20120301|2012-02-27 10:00,27,139.75,139.77,139.68,139.71,38004
20120301|2012-02-27 10:30,27,139.71,139.73,139.6,139.65,24641
20120301|2012-02-27 11:00,27,139.65,139.77,139.63,139.75,9455
20120301|2012-02-27 11:30,27,139.75,139.77,139.6,139.63,6055
20120301|2012-02-27 12:00,27,139.62,139.68,139.61,139.67,1255
20120301|2012-02-27 12:30,27,139.67,139.69,139.64,139.69,920
20120301|2012-02-27 13:00,27,139.68,139.74,139.68,139.71,589
20120301|2012-02-27 13:30,27,139.72,139.72,139.68,139.68,340
20120301|2012-02-27 14:00,27,139.69,139.75,139.66,139.72,1005
20120301|2012-02-27 14:30,27,139.72,139.72,139.64,139.66,1320
20120301|2012-02-27 15:00,27,139.62,139.62,139.62,139.62,190
20120301|2012-02-28 01:00,28,139.61,139.72,139.56,139.66,18966
20120301|2012-02-28 01:30,28,139.65,139.75,139.57,139.59,16778
20120301|2012-02-28 02:00,28,139.59,139.66,139.52,139.63,28007
20120301|2012-02-28 02:30,28,139.64,139.7,139.57,139.62,23189
20120301|2012-02-28 03:00,28,139.62,139.76,139.59,139.65,34339
20120301|2012-02-28 03:30,28,139.66,139.67,139.52,139.61,27101
20120301|2012-02-28 04:00,28,139.6,139.82,139.58,139.8,35263
20120301|2012-02-28 04:30,28,139.8,139.88,139.71,139.73,34744
20120301|2012-02-28 05:00,28,139.73,139.79,139.69,139.72,19327
20120301|2012-02-28 05:30,28,139.73,139.94,139.71,139.91,32989
20120301|2012-02-28 06:00,28,139.9,139.91,139.77,139.8,23947
20120301|2012-02-28 06:30,28,139.79,139.87,139.71,139.84,22704
20120301|2012-02-28 07:00,28,139.84,139.9,139.8,139.86,15686
20120301|2012-02-28 07:30,28,139.86,140,139.86,139.92,53212
20120301|2012-02-28 08:00,28,139.93,140.06,139.92,139.98,45150
20120301|2012-02-28 08:30,28,139.99,140.1,139.92,139.93,37713
20120301|2012-02-28 09:00,28,139.92,140.16,139.84,140.13,67514
20120301|2012-02-28 09:30,28,140.13,140.2,140.04,140.05,45493
20120301|2012-02-28 10:00,28,140.04,140.08,139.97,140.03,38190
20120301|2012-02-28 10:30,28,140.03,140.05,139.97,140,15211
20120301|2012-02-28 11:00,28,140,140.05,139.99,140.01,6224
20120301|2012-02-28 11:30,28,140.02,140.05,140.01,140.03,3552
20120301|2012-02-28 12:00,28,140.03,140.07,140.03,140.07,2046
20120301|2012-02-28 12:30,28,140.08,140.13,140.07,140.12,2506
20120301|2012-02-28 13:00,28,140.12,140.12,140.07,140.08,1150
20120301|2012-02-28 13:30,28,140.09,140.1,140,140.01,1424
20120301|2012-02-28 14:00,28,140.01,140.01,139.97,139.99,737
20120301|2012-02-28 14:30,28,140,140,139.93,139.96,1343
20120301|2012-02-28 15:00,28,139.96,139.96,139.96,139.96,22
20120301|2012-02-29 01:00,29,139.93,139.94,139.83,139.87,19678
20120301|2012-02-29 01:30,29,139.86,139.88,139.78,139.82,16299
20120301|2012-02-29 02:00,29,139.82,139.87,139.64,139.75,40741
20120301|2012-02-29 02:30,29,139.75,139.83,139.7,139.79,21650
20120301|2012-02-29 03:00,29,139.79,139.85,139.76,139.79,18986
20120301|2012-02-29 03:30,29,139.79,139.88,139.75,139.78,17831
20120301|2012-02-29 04:00,29,139.79,139.81,139.58,139.59,72190
20120301|2012-02-29 04:30,29,139.61,139.84,139.48,139.79,86803
20120301|2012-02-29 05:00,29,139.79,139.99,139.76,139.9,44363
20120301|2012-02-29 05:30,29,139.9,140.09,139.9,139.97,40224
20120301|2012-02-29 06:00,29,139.97,140.08,139.9,140.08,27645
20120301|2012-02-29 06:30,29,140.08,140.2,140.07,140.17,32752
20120301|2012-02-29 07:00,29,140.18,140.28,140.06,140.07,46293
20120301|2012-02-29 07:30,29,140.07,140.13,140.02,140.08,26773
20120301|2012-02-29 08:00,29,140.08,140.1,139.95,139.98,25632
20120301|2012-02-29 08:30,29,139.99,140,139.79,139.87,54615
20120301|2012-02-29 09:00,29,139.86,139.87,139.56,139.65,77284
20120301|2012-02-29 09:30,29,139.66,139.86,139.66,139.82,43534
20120301|2012-02-29 10:00,29,139.82,139.94,139.79,139.93,62358
20120301|2012-02-29 10:30,29,139.93,139.98,139.82,139.86,23218
20120301|2012-02-29 11:00,29,139.85,139.89,139.82,139.83,7509
20120301|2012-02-29 11:30,29,139.84,139.93,139.84,139.88,7439
20120301|2012-02-29 12:00,29,139.88,139.92,139.83,139.84,2200
20120301|2012-02-29 12:30,29,139.84,139.91,139.81,139.85,3327
20120301|2012-02-29 13:00,29,139.84,139.87,139.77,139.78,2665
20120301|2012-02-29 13:30,29,139.78,139.84,139.77,139.84,2295
20120301|2012-02-29 14:00,29,139.85,139.87,139.8,139.87,1141
20120301|2012-02-29 14:30,29,139.88,139.89,139.84,139.85,680
20120301|2012-02-29 15:00,29,139.86,139.86,139.8,139.8,185
20120301|2012-03-01 01:00,1,139.85,139.85,139.68,139.78,14460
20120301|2012-03-01 01:30,1,139.77,139.83,139.71,139.77,9973
20120301|2012-03-01 02:00,1,139.78,140.03,139.76,139.9,40566
20120301|2012-03-01 02:30,1,139.91,139.96,139.84,139.86,20115
20120301|2012-03-01 03:00,1,139.87,139.89,139.73,139.78,27973
20120301|2012-03-01 03:30,1,139.78,139.78,139.54,139.59,52758
20120301|2012-03-01 04:00,1,139.59,139.7,139.57,139.62,34056
20120301|2012-03-01 04:30,1,139.62,139.71,139.61,139.66,21384
20120301|2012-03-01 05:00,1,139.66,139.66,139.54,139.57,27500
20120301|2012-03-01 05:30,1,139.58,139.63,139.38,139.45,51980
20120301|2012-03-01 06:00,1,139.45,139.49,139.37,139.47,28097
20120301|2012-03-01 06:30,1,139.48,139.59,139.45,139.54,31300
20120301|2012-03-01 07:00,1,139.54,139.61,139.43,139.49,24947
20120301|2012-03-01 07:30,1,139.49,139.56,139.28,139.36,56645
20120301|2012-03-01 08:00,1,139.35,139.37,139.19,139.19,38158
20120301|2012-03-01 08:30,1,139.19,139.3,139.13,139.26,39697
20120301|2012-03-01 09:00,1,139.26,139.47,139.26,139.34,56399
20120301|2012-03-01 09:30,1,139.34,139.48,139.31,139.42,28842
20120301|2012-03-01 10:00,1,139.42,139.43,139.2,139.22,42776
20120301|2012-03-01 10:30,1,139.21,139.34,139.21,139.33,17370
20120301|2012-03-01 11:00,1,139.34,139.36,139.31,139.35,6324
20120301|2012-03-01 11:30,1,139.34,139.46,139.34,139.4,5252
20120301|2012-03-01 12:00,1,139.39,139.4,139.31,139.32,1110
20120301|2012-03-01 12:30,1,139.31,139.35,139.3,139.34,442
20120301|2012-03-01 13:00,1,139.34,139.43,139.33,139.43,771
20120301|2012-03-01 13:30,1,139.42,139.46,139.41,139.45,791
20120301|2012-03-01 14:00,1,139.45,139.5,139.4,139.49,966
20120301|2012-03-01 14:30,1,139.49,139.52,139.47,139.49,703
20120301|2012-03-01 15:00,1,139.49,139.49,139.46,139.46,16
20120301|2012-03-02 01:00,2,139.5,139.65,139.47,139.5,19591
20120301|2012-03-02 01:30,2,139.49,139.55,139.45,139.55,7090
20120301|2012-03-02 02:00,2,139.55,139.61,139.39,139.51,29441
20120301|2012-03-02 02:30,2,139.52,139.73,139.51,139.67,35778
20120301|2012-03-02 03:00,2,139.67,139.68,139.55,139.64,18995
20120301|2012-03-02 03:30,2,139.64,139.66,139.55,139.59,16948
20120301|2012-03-02 04:00,2,139.59,139.61,139.51,139.57,19073
20120301|2012-03-02 04:30,2,139.57,139.64,139.53,139.63,17682
20120301|2012-03-02 05:00,2,139.62,139.68,139.58,139.66,15516
20120301|2012-03-02 05:30,2,139.66,139.7,139.56,139.65,19679
20120301|2012-03-02 06:00,2,139.66,139.82,139.66,139.75,32350
20120301|2012-03-02 06:30,2,139.75,139.88,139.72,139.81,24237
20120301|2012-03-02 07:00,2,139.8,139.88,139.79,139.81,19524
20120301|2012-03-02 07:30,2,139.82,139.88,139.71,139.72,19162
20120301|2012-03-02 08:00,2,139.72,139.78,139.69,139.71,14563
20120301|2012-03-02 08:30,2,139.71,140.02,139.71,139.95,50931
20120301|2012-03-02 09:00,2,139.96,140.12,139.95,140,41915
20120301|2012-03-02 09:30,2,139.99,140.06,139.86,139.97,31575
20120301|2012-03-02 10:00,2,139.97,140.09,139.94,140.05,23545
20120301|2012-03-02 10:30,2,140.05,140.16,140.03,140.06,15417
20120301|2012-03-02 11:00,2,140.07,140.09,139.95,139.97,11571
20120301|2012-03-02 11:30,2,139.97,139.98,139.9,139.95,4690
20120301|2012-03-02 12:00,2,139.95,139.99,139.93,139.97,1552
20120301|2012-03-02 12:30,2,139.97,139.99,139.92,139.93,1329
20120301|2012-03-02 13:00,2,139.93,139.94,139.89,139.92,862
20120301|2012-03-02 13:30,2,139.92,139.93,139.87,139.89,816
20120301|2012-03-02 14:00,2,139.9,139.93,139.89,139.91,169
20120301|2012-03-02 14:30,2,139.91,139.92,139.87,139.89,1059
20120301|2012-03-02 15:00,2,139.89,139.89,139.89,139.89,14
20120301|2012-03-05 01:00,5,139.91,140.02,139.89,139.96,27660
20120301|2012-03-05 01:30,5,139.96,140.05,139.93,140.04,9949
20120301|2012-03-05 02:00,5,140.03,140.05,139.89,139.93,25031
20120301|2012-03-05 02:30,5,139.94,140.02,139.88,140,18412
20120301|2012-03-05 03:00,5,140,140.39,140,140.35,64660
20120301|2012-03-05 03:30,5,140.34,140.35,140.19,140.28,26760
20120301|2012-03-05 04:00,5,140.27,140.28,140.01,140.02,42937
20120301|2012-03-05 04:30,5,140.02,140.07,139.96,140.06,25101
20120301|2012-03-05 05:00,5,140.06,140.07,140,140.02,10094
20120301|2012-03-05 05:30,5,140.03,140.06,139.97,140.04,10625
20120301|2012-03-05 06:00,5,140.03,140.03,139.92,139.97,12976
20120301|2012-03-05 06:30,5,139.96,140.01,139.94,140,9788
20120301|2012-03-05 07:00,5,139.99,139.99,139.82,139.86,29705
20120301|2012-03-05 07:30,5,139.86,139.95,139.84,139.91,14469
20120301|2012-03-05 08:00,5,139.92,139.95,139.84,139.91,17459
20120301|2012-03-05 08:30,5,139.91,140.03,139.89,139.99,23003
20120301|2012-03-05 09:00,5,139.99,140.1,139.89,140.02,31929
20120301|2012-03-05 09:30,5,140.02,140.05,139.71,139.77,55141
20120301|2012-03-05 10:00,5,139.76,139.9,139.74,139.81,33041
20120301|2012-03-05 10:30,5,139.81,139.88,139.76,139.8,11168
20120301|2012-03-05 11:00,5,139.79,139.83,139.74,139.82,5531
20120301|2012-03-05 11:30,5,139.82,139.9,139.81,139.88,4238
20120301|2012-03-05 12:00,5,139.89,139.89,139.85,139.87,1636
20120301|2012-03-05 12:30,5,139.88,139.93,139.84,139.93,1842
20120301|2012-03-05 13:00,5,139.93,139.95,139.87,139.87,1096
20120301|2012-03-05 13:30,5,139.87,139.93,139.85,139.85,1591
20120301|2012-03-05 14:00,5,139.85,139.88,139.82,139.85,1962
20120301|2012-03-05 14:30,5,139.85,139.86,139.81,139.83,601
20120301|2012-03-05 15:00,5,139.83,139.83,139.81,139.81,34
20120301|2012-03-06 01:00,6,139.98,139.99,139.92,139.99,14270
20120301|2012-03-06 01:30,6,139.98,140.05,139.95,140.03,10723
20120301|2012-03-06 02:00,6,140.04,140.16,140.01,140.11,30739
20120301|2012-03-06 02:30,6,140.12,140.13,140.02,140.11,22694
20120301|2012-03-06 03:00,6,140.11,140.22,140.07,140.19,34857
20120301|2012-03-06 03:30,6,140.2,140.29,140.16,140.18,41704
20120301|2012-03-06 04:00,6,140.18,140.34,140.15,140.3,36039
20120301|2012-03-06 04:30,6,140.3,140.31,140.21,140.28,26168
20120301|2012-03-06 05:00,6,140.28,140.31,140.2,140.22,18217
20120301|2012-03-06 05:30,6,140.21,140.27,140.16,140.22,21718
20120301|2012-03-06 06:00,6,140.23,140.29,140.18,140.18,20836
20120301|2012-03-06 06:30,6,140.18,140.28,140.07,140.12,64600
20120301|2012-03-06 07:00,6,140.13,140.14,139.97,140.07,50224
20120301|2012-03-06 07:30,6,140.06,140.12,139.97,140.08,34680
20120301|2012-03-06 08:00,6,140.08,140.26,140.08,140.17,42643
20120301|2012-03-06 08:30,6,140.17,140.29,140.15,140.28,31219
20120301|2012-03-06 09:00,6,140.27,140.48,140.27,140.36,52550
20120301|2012-03-06 09:30,6,140.36,140.37,140.28,140.31,28581
20120301|2012-03-06 10:00,6,140.31,140.32,140.24,140.27,23738
20120301|2012-03-06 10:30,6,140.27,140.38,140.26,140.35,12743
20120301|2012-03-06 11:00,6,140.34,140.42,140.32,140.38,7566
20120301|2012-03-06 11:30,6,140.38,140.38,140.3,140.31,4584
20120301|2012-03-06 12:00,6,140.31,140.38,140.31,140.36,1534
20120301|2012-03-06 12:30,6,140.36,140.36,140.31,140.31,604
20120301|2012-03-06 13:00,6,140.31,140.31,140.26,140.29,770
20120301|2012-03-06 13:30,6,140.3,140.38,140.29,140.38,1117
20120301|2012-03-06 14:00,6,140.36,140.36,140.31,140.32,922
20120301|2012-03-06 14:30,6,140.33,140.33,140.26,140.29,1554
20120301|2012-03-06 15:00,6,140.3,140.3,140.3,140.3,40
20120301|2012-03-07 01:00,7,140.22,140.24,140.13,140.22,14291
20120301|2012-03-07 01:30,7,140.22,140.25,140.12,140.18,8154
20120301|2012-03-07 02:00,7,140.17,140.25,140.1,140.23,13881
20120301|2012-03-07 02:30,7,140.23,140.35,140.19,140.3,12583
20120301|2012-03-07 03:00,7,140.3,140.33,140.19,140.21,10298
20120301|2012-03-07 03:30,7,140.21,140.29,140.18,140.22,8380
20120301|2012-03-07 04:00,7,140.22,140.26,140.13,140.13,10269
20120301|2012-03-07 04:30,7,140.14,140.27,140.12,140.17,11857
20120301|2012-03-07 05:00,7,140.18,140.29,140.18,140.24,5786
20120301|2012-03-07 05:30,7,140.25,140.25,140.18,140.22,4432
20120301|2012-03-07 06:00,7,140.22,140.29,140.22,140.26,3354
20120301|2012-03-07 06:30,7,140.25,140.33,140.24,140.3,10651
20120301|2012-03-07 07:00,7,140.3,140.3,140.22,140.26,6619
20120301|2012-03-07 07:30,7,140.26,140.28,140.18,140.24,10249
20120301|2012-03-07 08:00,7,140.23,140.39,140.23,140.38,9639
20120301|2012-03-07 08:30,7,140.39,140.52,140.37,140.4,16873
20120301|2012-03-07 09:00,7,140.4,140.48,140.37,140.45,5672
20120301|2012-03-07 09:30,7,140.45,140.49,140.39,140.41,14938
20120301|2012-03-07 10:00,7,140.4,140.41,140.24,140.28,6393
20120301|2012-03-07 10:30,7,140.28,140.42,140.27,140.4,5922
20120301|2012-03-07 11:00,7,140.41,140.44,140.37,140.37,3307
20120301|2012-03-07 11:30,7,140.37,140.38,140.33,140.36,514
20120301|2012-03-07 12:00,7,140.36,140.42,140.33,140.36,367
20120301|2012-03-07 12:30,7,140.37,140.41,140.37,140.37,224
20120301|2012-03-07 13:00,7,140.37,140.41,140.35,140.4,147
20120301|2012-03-07 13:30,7,140.39,140.42,140.27,140.27,325
20120301|2012-03-07 14:00,7,140.27,140.34,140.26,140.28,384
20120301|2012-03-07 14:30,7,140.3,140.3,140.25,140.29,415
20120301|2012-03-07 15:00,7,140.29,140.29,140.28,140.28,15
20120301|2012-03-07 17:00,7,140.28,140.28,140.28,140.28,12
20120301|2012-03-08 01:00,8,140.22,140.24,140.1,140.18,4230
20120301|2012-03-08 01:30,8,140.17,140.2,140.16,140.18,552
20120301|2012-03-08 02:00,8,140.19,140.29,140.15,140.15,1917
20120301|2012-03-08 02:30,8,140.15,140.18,140.09,140.14,1263
20120301|2012-03-08 03:00,8,140.14,140.17,139.95,139.98,2044
20120301|2012-03-08 03:30,8,139.95,140.03,139.84,140.02,744
20120301|2012-03-08 04:00,8,140.02,140.02,139.9,139.97,506
20120301|2012-03-08 04:30,8,139.95,140,139.93,140,143
20120301|2012-03-08 05:00,8,139.99,140.04,139.93,140.01,2098
20120301|2012-03-08 20:30,9,140.01,140.01,140.01,140.01,200
20120601|2011-10-27 02:00,27,134,134,134,134,2
20120601|2011-10-27 02:30,27,134.08,134.09,134.08,134.09,2
20120601|2011-10-27 03:00,27,134.09,134.09,134.09,134.09,2
20120601|2011-10-27 06:00,27,134.09,134.09,134.09,134.09,2
20120601|2011-10-27 07:00,27,134.09,134.09,134.09,134.09,2
20120601|2011-10-27 08:00,27,134.09,134.09,134,134,3
20120601|2011-10-27 10:00,27,134,134,134,134,5
20120601|2011-10-27 12:00,27,134,134,134,134,2
20120601|2011-10-27 14:30,27,133.5,133.5,133.5,133.5,1
20120601|2011-10-28 03:30,28,132.44,132.44,132.44,132.44,1
20120601|2011-11-04 08:00,4,137,137,137,137,1
20120601|2011-11-10 08:30,10,137.75,137.75,137.75,137.75,2
20120601|2011-11-10 15:00,10,137.75,137.75,137.75,137.75,1
20120601|2011-11-11 15:30,11,137.75,137.75,137.75,137.75,1
20120601|2011-11-23 10:30,23,135.5,135.5,135.5,135.5,1
20120601|2011-11-25 04:00,25,134.12,134.12,134.12,134.12,2
20120601|2011-11-25 09:00,25,134.04,134.04,134.04,134.04,1
20120601|2011-11-25 13:00,25,134.04,134.04,134.04,134.04,1
20120601|2011-11-30 04:00,30,133.03,133.03,133.03,133.03,2
20120601|2011-11-30 12:00,30,133.03,133.03,133.03,133.03,1
20120601|2011-12-01 06:00,1,133.03,133.03,133.03,133.03,1
20120601|2011-12-05 06:00,5,134.4,134.4,134.4,134.4,2
20120601|2011-12-05 13:00,5,134.4,134.4,134.4,134.4,1
20120601|2011-12-06 03:00,6,133.76,133.76,133.76,133.76,2
20120601|2011-12-06 07:30,6,134.14,134.14,134.14,134.14,1
20120601|2011-12-06 08:30,6,133.87,133.87,133.87,133.87,2
20120601|2011-12-06 09:30,6,133.94,133.94,133.94,133.94,2
20120601|2011-12-06 10:00,6,134.14,134.14,134.14,134.14,1
20120601|2011-12-07 02:30,7,133.91,133.91,133.91,133.91,2
20120601|2011-12-07 05:00,7,134.54,134.54,134.54,134.54,1
20120601|2011-12-07 08:00,7,135.08,135.08,135.08,135.08,1
20120601|2011-12-07 08:30,7,135.08,135.08,135.08,135.08,1
20120601|2011-12-07 11:00,7,134.83,134.83,134.83,134.83,1
20120601|2011-12-08 01:30,8,134.75,134.76,134.68,134.68,38
20120601|2011-12-08 02:00,8,134.68,134.68,134.68,134.68,8
20120601|2011-12-08 02:30,8,134.97,134.97,134.97,134.97,2
20120601|2011-12-08 03:00,8,134.96,134.96,134.96,134.96,1
20120601|2011-12-08 03:30,8,134.9,134.9,134.9,134.9,2
20120601|2011-12-08 04:00,8,134.9,134.92,134.87,134.92,5
20120601|2011-12-08 05:00,8,135.07,135.1,135.07,135.1,2
20120601|2011-12-08 06:00,8,135.15,135.15,135.15,135.15,1
20120601|2011-12-08 06:30,8,134.97,134.97,134.95,134.95,2
20120601|2011-12-08 07:00,8,134.95,134.95,134.95,134.95,1
20120601|2011-12-08 07:30,8,134.5,134.5,134.5,134.5,2
20120601|2011-12-08 08:30,8,134.98,134.98,134.98,134.98,1
20120601|2011-12-08 09:30,8,135.3,135.3,135.25,135.25,2
20120601|2011-12-08 10:00,8,135.41,135.41,135.41,135.41,1
20120601|2011-12-08 10:30,8,135.55,135.55,135.55,135.55,2
20120601|2011-12-09 03:00,9,135.27,135.27,135.27,135.27,2
20120601|2011-12-09 03:30,9,135.27,135.27,134.8,134.8,2
20120601|2011-12-09 06:30,9,134.39,134.39,134.39,134.39,1
20120601|2011-12-09 08:00,9,134.65,134.65,134.65,134.65,1
20120601|2011-12-09 09:00,9,134.16,134.16,134.16,134.16,1
20120601|2011-12-09 09:30,9,134,134.12,134,134.12,2
20120601|2011-12-09 11:30,9,133.72,133.72,133.72,133.72,1
20120601|2011-12-09 13:30,9,133.7,133.7,133.7,133.7,1
20120601|2011-12-09 14:00,9,133.7,133.7,133.7,133.7,1
20120601|2011-12-12 03:00,12,134.18,134.18,134.18,134.18,2
20120601|2011-12-12 05:00,12,134.18,134.18,134.18,134.18,1
20120601|2011-12-12 08:00,12,134.8,134.8,134.8,134.8,1
20120601|2011-12-12 09:30,12,134.77,134.82,134.77,134.82,2
20120601|2011-12-12 10:00,12,134.92,134.92,134.92,134.92,1
20120601|2011-12-12 10:30,12,135.13,135.13,135.13,135.13,1
20120601|2011-12-12 11:00,12,135.09,135.09,135.09,135.09,1
20120601|2011-12-12 11:30,12,135.09,135.09,135.09,135.09,1
20120601|2011-12-13 08:30,13,134.5,134.5,134.5,134.5,2
20120601|2011-12-13 09:30,13,134.53,134.53,134.53,134.53,1
20120601|2011-12-13 11:00,13,134.95,134.95,134.95,134.95,1
20120601|2011-12-13 12:00,13,134.9,134.9,134.9,134.9,2
20120601|2011-12-14 06:00,14,135.7,135.76,135.7,135.76,4
20120601|2011-12-14 06:30,14,135.92,135.92,135.92,135.92,1
20120601|2011-12-14 08:30,14,135.56,135.56,135.56,135.56,2
20120601|2011-12-14 09:00,14,135.81,135.81,135.81,135.81,1
20120601|2011-12-14 09:30,14,136,136,136,136,1
20120601|2011-12-14 10:00,14,136.17,136.17,136.17,136.17,2
20120601|2011-12-14 10:30,14,136.19,136.19,136.19,136.19,1
20120601|2011-12-14 11:30,14,136.19,136.19,136.19,136.19,1
20120601|2011-12-14 14:30,14,136.2,136.2,136.2,136.2,1
20120601|2011-12-15 02:30,15,136.03,136.03,136.03,136.03,2
20120601|2011-12-15 04:30,15,136.21,136.21,136.16,136.16,3
20120601|2011-12-15 07:30,15,136.01,136.01,136.01,136.01,1
20120601|2011-12-15 08:00,15,135.91,135.91,135.91,135.91,1
20120601|2011-12-15 09:00,15,136.02,136.02,136.02,136.02,1
20120601|2011-12-15 10:00,15,135.96,135.96,135.96,135.96,1
20120601|2011-12-15 11:00,15,135.96,135.96,135.96,135.96,1
20120601|2011-12-15 15:00,15,136,136,136,136,1
20120601|2011-12-16 09:30,16,136.68,136.68,136.68,136.68,6
20120601|2011-12-16 10:00,16,136.82,136.82,136.82,136.82,3
20120601|2011-12-16 11:30,16,137.09,137.09,137.09,137.09,2
20120601|2011-12-16 12:00,16,137.04,137.04,137.04,137.04,1
20120601|2011-12-19 01:00,19,136.87,136.87,136.87,136.87,3
20120601|2011-12-19 03:30,19,136.56,136.56,136.56,136.56,1
20120601|2011-12-19 13:30,19,136.56,136.56,136.56,136.56,1
20120601|2011-12-20 01:00,20,136.66,136.69,136.66,136.69,12
20120601|2011-12-20 02:30,20,136.16,136.2,136.13,136.13,4
20120601|2011-12-20 03:00,20,136.11,136.15,136.1,136.1,6
20120601|2011-12-20 03:30,20,136.11,136.11,136.1,136.1,2
20120601|2011-12-20 04:30,20,136.06,136.1,136.06,136.1,4
20120601|2011-12-20 05:30,20,136.16,136.16,136.16,136.16,1
20120601|2011-12-20 06:00,20,136.14,136.14,136.14,136.14,1
20120601|2011-12-20 06:30,20,136.02,136.02,136.02,136.02,1
20120601|2011-12-20 07:00,20,135.86,135.86,135.86,135.86,1
20120601|2011-12-20 07:30,20,135.95,135.95,135.87,135.87,4
20120601|2011-12-20 08:00,20,135.85,135.85,135.85,135.85,1
20120601|2011-12-20 08:30,20,135.71,135.71,135.71,135.71,1
20120601|2011-12-20 09:00,20,135.75,135.75,135.75,135.75,2
20120601|2011-12-20 10:00,20,135.81,135.81,135.81,135.81,1
20120601|2011-12-20 10:30,20,135.86,135.86,135.86,135.86,1
20120601|2011-12-20 13:00,20,135.75,135.75,135.75,135.75,1
20120601|2011-12-21 01:00,21,135.67,135.67,135.67,135.67,2
20120601|2011-12-21 01:30,21,135.52,135.62,135.52,135.62,2
20120601|2011-12-21 02:00,21,135.45,135.45,135.45,135.45,1
20120601|2011-12-21 02:30,21,135.56,135.56,135.56,135.56,1
20120601|2011-12-21 04:00,21,135.44,135.44,135.09,135.09,8
20120601|2011-12-21 04:30,21,135.29,135.45,135.28,135.45,3
20120601|2011-12-21 05:30,21,135.9,135.9,135.9,135.9,1
20120601|2011-12-21 07:30,21,136.25,136.27,136.25,136.27,2
20120601|2011-12-22 02:30,22,135.69,135.69,135.69,135.69,2
20120601|2011-12-22 03:00,22,135.77,135.77,135.77,135.77,1
20120601|2011-12-22 15:00,22,135.77,135.77,135.77,135.77,1
20120601|2011-12-22 15:30,22,135.77,135.77,135.77,135.77,1
20120601|2011-12-22 16:00,22,135.77,135.77,135.77,135.77,1
20120601|2011-12-23 04:00,23,136.17,136.17,136.17,136.17,1
20120601|2011-12-27 05:00,27,136.24,136.24,136.24,136.24,2
20120601|2011-12-27 07:30,27,136.4,136.4,136.4,136.4,1
20120601|2011-12-27 08:00,27,136.51,136.51,136.51,136.51,1
20120601|2011-12-27 09:00,27,136.39,136.39,136.39,136.39,1
20120601|2011-12-27 11:00,27,136.27,136.27,136.27,136.27,1
20120601|2011-12-28 08:30,28,136.61,136.61,136.61,136.61,2
20120601|2011-12-28 11:00,28,136.61,136.61,136.61,136.61,1
20120601|2011-12-28 13:00,28,136.65,136.65,136.65,136.65,1
20120601|2011-12-29 02:30,29,136.58,136.58,136.58,136.58,2
20120601|2011-12-29 03:00,29,136.53,136.55,136.53,136.55,2
20120601|2011-12-29 05:00,29,136.9,136.9,136.89,136.89,3
20120601|2011-12-29 05:30,29,136.94,136.94,136.94,136.94,1
20120601|2011-12-29 06:00,29,137.06,137.14,137.06,137.14,2
20120601|2011-12-29 06:30,29,136.99,136.99,136.99,136.99,2
20120601|2011-12-29 07:30,29,136.85,136.88,136.83,136.88,3
20120601|2011-12-29 10:00,29,137.09,137.26,137.09,137.15,9
20120601|2011-12-29 10:30,29,137.14,137.14,137.14,137.14,1
20120601|2011-12-29 11:00,29,137.14,137.14,137.09,137.09,2
20120601|2011-12-29 11:30,29,137.09,137.09,137.09,137.09,1
20120601|2011-12-29 13:30,29,137.12,137.12,137.12,137.12,1
20120601|2011-12-30 01:00,30,137.03,137.1,137.03,137.1,3
20120601|2011-12-30 02:00,30,137.3,137.31,137.3,137.31,2
20120601|2011-12-30 02:30,30,137.21,137.21,137.14,137.14,4
20120601|2011-12-30 03:00,30,137.16,137.16,137.16,137.16,1
20120601|2011-12-30 03:30,30,137.25,137.25,137.25,137.25,2
20120601|2011-12-30 04:00,30,137.18,137.26,137.18,137.26,3
20120601|2011-12-30 05:00,30,137.26,137.34,137.26,137.34,3
20120601|2011-12-30 06:00,30,137.1,137.1,137.1,137.1,1
20120601|2011-12-30 06:30,30,137.15,137.15,137.15,137.15,1
20120601|2011-12-30 09:00,30,137.23,137.4,137.23,137.4,3
20120601|2012-01-02 01:00,2,137.6,137.6,137.55,137.55,5
20120601|2012-01-02 01:30,2,137.09,137.09,137,137,2
20120601|2012-01-02 05:00,2,136.87,136.87,136.87,136.87,1
20120601|2012-01-02 05:30,2,136.78,136.78,136.65,136.65,5
20120601|2012-01-02 07:30,2,136.52,136.52,136.52,136.52,2
20120601|2012-01-02 08:30,2,136.45,136.45,136.45,136.45,1
20120601|2012-01-02 09:30,2,136.45,136.45,136.45,136.45,1
20120601|2012-01-02 10:00,2,136.48,136.48,136.46,136.46,6
20120601|2012-01-03 01:00,3,136.48,136.48,136.27,136.27,3
20120601|2012-01-03 01:30,3,136.25,136.25,136.25,136.25,1
20120601|2012-01-03 02:00,3,136.34,136.39,136.34,136.39,2
20120601|2012-01-03 04:30,3,136.3,136.3,136.3,136.3,1
20120601|2012-01-03 05:00,3,136.35,136.35,136.35,136.35,1
20120601|2012-01-03 05:30,3,136.51,136.51,136.48,136.48,2
20120601|2012-01-03 06:00,3,136.55,136.55,136.55,136.55,1
20120601|2012-01-03 06:30,3,136.58,136.71,136.58,136.69,5
20120601|2012-01-03 07:00,3,136.62,136.62,136.62,136.62,1
20120601|2012-01-03 12:30,3,136.6,136.6,136.6,136.6,1
20120601|2012-01-03 13:00,3,136.44,136.44,136.44,136.44,2
20120601|2012-01-04 05:00,4,136.4,136.4,136.4,136.4,1
20120601|2012-01-04 07:00,4,136.66,136.79,136.66,136.77,5
20120601|2012-01-04 07:30,4,136.69,136.69,136.69,136.69,1
20120601|2012-01-04 10:30,4,136.33,136.33,136.33,136.33,1
20120601|2012-01-04 14:00,4,136.29,136.29,136.29,136.29,1
20120601|2012-01-04 14:30,4,136.28,136.28,136.28,136.28,1
20120601|2012-01-05 01:30,5,136.28,136.28,136.28,136.28,1
20120601|2012-01-05 02:30,5,136.39,136.39,136.39,136.39,2
20120601|2012-01-05 04:30,5,136.67,136.67,136.67,136.67,1
20120601|2012-01-05 05:00,5,136.7,137.07,136.7,137.07,6
20120601|2012-01-05 05:30,5,136.95,137,136.95,136.97,4
20120601|2012-01-05 06:00,5,137.06,137.06,137.06,137.06,1
20120601|2012-01-05 07:00,5,136.86,136.86,136.86,136.86,1
20120601|2012-01-05 08:00,5,136.94,136.94,136.94,136.94,1
20120601|2012-01-05 08:30,5,137.15,137.17,137.15,137.17,2
20120601|2012-01-05 09:00,5,137.26,137.26,137.26,137.26,1
20120601|2012-01-05 09:30,5,137.1,137.1,137.1,137.1,1
20120601|2012-01-05 10:30,5,136.97,136.97,136.95,136.95,2
20120601|2012-01-05 11:00,5,137.13,137.13,137.03,137.03,4
20120601|2012-01-05 11:30,5,136.94,136.94,136.94,136.94,1
20120601|2012-01-05 14:30,5,136.94,136.94,136.87,136.87,2
20120601|2012-01-06 02:30,6,136.75,136.75,136.75,136.75,2
20120601|2012-01-06 03:00,6,136.92,136.92,136.92,136.92,1
20120601|2012-01-06 04:00,6,136.67,136.77,136.67,136.77,3
20120601|2012-01-06 05:00,6,136.87,136.95,136.87,136.94,3
20120601|2012-01-06 06:00,6,136.81,136.81,136.81,136.81,1
20120601|2012-01-06 07:00,6,136.75,136.75,136.75,136.75,1
20120601|2012-01-06 07:30,6,136.95,136.95,136.95,136.95,1
20120601|2012-01-06 08:00,6,137,137.08,137,137.01,4
20120601|2012-01-06 08:30,6,137.08,137.21,137.08,137.21,3
20120601|2012-01-06 09:00,6,137.26,137.26,137.2,137.25,10
20120601|2012-01-06 09:30,6,137.14,137.16,137.03,137.03,3
20120601|2012-01-06 10:00,6,137.15,137.15,137.1,137.1,2
20120601|2012-01-06 11:30,6,137.17,137.17,137.17,137.17,1
20120601|2012-01-06 13:00,6,137.16,137.16,137.16,137.16,1
20120601|2012-01-06 14:30,6,137.23,137.23,137.23,137.23,1
20120601|2012-01-09 01:00,9,137.19,137.22,137.18,137.18,6
20120601|2012-01-09 02:00,9,137.01,137.01,137.01,137.01,1
20120601|2012-01-09 02:30,9,136.85,136.85,136.85,136.85,1
20120601|2012-01-09 04:30,9,136.96,136.96,136.96,136.96,1
20120601|2012-01-09 05:30,9,137,137,136.9,136.9,2
20120601|2012-01-09 07:00,9,136.86,136.9,136.86,136.9,2
20120601|2012-01-09 08:00,9,136.95,136.95,136.95,136.95,1
20120601|2012-01-09 08:30,9,137,137.16,137,137.11,7
20120601|2012-01-09 09:00,9,137.22,137.22,137.14,137.14,10
20120601|2012-01-09 09:30,9,137.12,137.23,137.12,137.23,2
20120601|2012-01-09 10:00,9,137.2,137.38,137.19,137.29,8
20120601|2012-01-09 10:30,9,137.38,137.38,137.32,137.35,8
20120601|2012-01-09 11:30,9,137.35,137.35,137.35,137.35,1
20120601|2012-01-09 12:00,9,137.35,137.35,137.35,137.35,1
20120601|2012-01-09 13:00,9,137.3,137.3,137.3,137.3,1
20120601|2012-01-10 01:00,10,137.08,137.12,137.08,137.11,5
20120601|2012-01-10 02:00,10,137.22,137.22,137.22,137.22,2
20120601|2012-01-10 03:00,10,137.11,137.11,137.11,137.11,1
20120601|2012-01-10 04:30,10,136.92,136.92,136.92,136.92,1
20120601|2012-01-10 05:30,10,136.87,136.87,136.87,136.87,1
20120601|2012-01-10 06:00,10,137,137,137,137,2
20120601|2012-01-10 06:30,10,136.88,136.88,136.88,136.88,1
20120601|2012-01-10 07:30,10,136.8,136.8,136.8,136.8,1
20120601|2012-01-10 08:30,10,137.01,137.01,137.01,137.01,1
20120601|2012-01-10 09:00,10,136.98,137.08,136.98,137.08,2
20120601|2012-01-10 12:00,10,137.04,137.04,137.04,137.04,1
20120601|2012-01-11 01:30,11,137.01,137.01,137.01,137.01,2
20120601|2012-01-11 02:30,11,136.89,136.89,136.89,136.89,5
20120601|2012-01-11 03:00,11,136.89,136.89,136.87,136.87,11
20120601|2012-01-11 03:30,11,136.83,136.86,136.83,136.86,2
20120601|2012-01-11 04:30,11,137.02,137.15,137.02,137.15,3
20120601|2012-01-11 05:00,11,137.2,137.2,137.2,137.2,1
20120601|2012-01-11 05:30,11,137.28,137.29,137.21,137.21,4
20120601|2012-01-11 06:30,11,137.25,137.31,137.1,137.1,12
20120601|2012-01-11 07:00,11,137.11,137.3,137.05,137.3,4
20120601|2012-01-11 07:30,11,137.3,137.3,137.3,137.3,5
20120601|2012-01-11 08:00,11,137.2,137.23,137.2,137.23,15
20120601|2012-01-11 08:30,11,137.33,137.55,137.32,137.55,16
20120601|2012-01-11 09:00,11,137.5,137.66,137.47,137.66,8
20120601|2012-01-11 09:30,11,137.55,137.59,137.55,137.59,3
20120601|2012-01-11 10:00,11,137.62,137.62,137.55,137.55,2
20120601|2012-01-11 10:30,11,137.59,137.62,137.59,137.62,3
20120601|2012-01-11 11:30,11,137.7,137.7,137.7,137.7,1
20120601|2012-01-11 13:00,11,137.56,137.56,137.55,137.55,5
20120601|2012-01-12 02:00,12,137.4,137.4,137.4,137.4,2
20120601|2012-01-12 02:30,12,137.46,137.46,137.39,137.39,2
20120601|2012-01-12 03:00,12,137.63,137.63,137.56,137.56,3
20120601|2012-01-12 03:30,12,137.39,137.39,137.39,137.39,1
20120601|2012-01-12 05:00,12,137.5,137.5,137.49,137.49,2
20120601|2012-01-12 06:30,12,137.49,137.49,137.49,137.49,1
20120601|2012-01-12 07:00,12,137.51,137.51,137.51,137.51,1
20120601|2012-01-12 07:30,12,137.66,137.66,137.54,137.54,2
20120601|2012-01-12 08:00,12,137.47,137.47,137.47,137.47,1
20120601|2012-01-12 08:30,12,137.67,137.74,137.61,137.61,5
20120601|2012-01-12 09:00,12,137.53,137.53,137.51,137.51,2
20120601|2012-01-12 09:30,12,137.42,137.42,137.42,137.42,1
20120601|2012-01-12 10:00,12,137.42,137.42,137.42,137.42,1
20120601|2012-01-12 10:30,12,137.42,137.42,137.42,137.42,1
20120601|2012-01-12 13:30,12,137.4,137.4,137.4,137.4,1
20120601|2012-01-13 01:30,13,137.4,137.4,137.4,137.4,1
20120601|2012-01-13 03:00,13,137.56,137.59,137.53,137.59,4
20120601|2012-01-13 03:30,13,137.71,137.81,137.69,137.69,9
20120601|2012-01-13 04:00,13,137.66,138.07,137.66,138.07,14
20120601|2012-01-13 04:30,13,137.96,138.07,137.85,137.9,11
20120601|2012-01-13 05:00,13,137.72,137.77,137.72,137.77,2
20120601|2012-01-13 05:30,13,137.86,137.86,137.85,137.85,2
20120601|2012-01-13 06:00,13,137.9,137.9,137.82,137.88,3
20120601|2012-01-13 07:30,13,137.9,138.13,137.9,138.13,60
20120601|2012-01-13 08:00,13,138.11,138.5,138.06,138.32,74
20120601|2012-01-13 08:30,13,138.38,138.43,138.32,138.32,9
20120601|2012-01-13 09:00,13,138.45,138.51,138.3,138.3,4
20120601|2012-01-13 09:30,13,138.27,138.27,138.22,138.22,3
20120601|2012-01-13 10:30,13,138.24,138.24,138.23,138.23,2
20120601|2012-01-13 12:30,13,138.29,138.29,138.29,138.29,1
20120601|2012-01-13 13:00,13,138.25,138.25,138.25,138.25,1
20120601|2012-01-13 13:30,13,138.25,138.25,138.25,138.25,1
20120601|2012-01-13 14:00,13,138.19,138.19,138.19,138.19,1
20120601|2012-01-16 01:00,16,138.4,138.4,138.34,138.34,6
20120601|2012-01-16 02:00,16,138.25,138.25,138.25,138.25,1
20120601|2012-01-16 03:00,16,138.02,138.1,138.01,138.1,16
20120601|2012-01-16 03:30,16,138.22,138.22,138.22,138.22,1
20120601|2012-01-16 04:00,16,138.17,138.17,138.17,138.17,14
20120601|2012-01-16 04:30,16,138.28,138.3,138.25,138.25,4
20120601|2012-01-16 05:30,16,138.13,138.16,138.13,138.16,2
20120601|2012-01-16 07:00,16,138.16,138.16,138.16,138.16,1
20120601|2012-01-16 08:00,16,138.28,138.28,138.28,138.28,1
20120601|2012-01-16 08:30,16,138.3,138.38,138.26,138.26,5
20120601|2012-01-16 09:00,16,138.16,138.16,138.16,138.16,1
20120601|2012-01-16 12:00,16,138.24,138.24,138.24,138.24,1
20120601|2012-01-17 01:00,17,137.92,137.92,137.85,137.92,4
20120601|2012-01-17 02:00,17,138.1,138.1,138.1,138.1,1
20120601|2012-01-17 03:00,17,138.05,138.05,137.92,137.94,3
20120601|2012-01-17 03:30,17,137.85,137.85,137.82,137.83,8
20120601|2012-01-17 04:30,17,137.74,137.74,137.74,137.74,2
20120601|2012-01-17 05:30,17,137.76,137.76,137.76,137.76,1
20120601|2012-01-17 06:00,17,137.75,137.75,137.75,137.75,1
20120601|2012-01-17 07:00,17,137.56,137.56,137.55,137.55,6
20120601|2012-01-17 08:00,17,137.91,138.05,137.91,138.05,2
20120601|2012-01-17 09:00,17,138.1,138.1,138.08,138.08,2
20120601|2012-01-17 09:30,17,137.96,138.11,137.96,138.11,3
20120601|2012-01-17 10:30,17,138.02,138.02,138.02,138.02,1
20120601|2012-01-17 13:30,17,138.14,138.14,138.14,138.14,1
20120601|2012-01-17 14:00,17,138.14,138.14,138.14,138.14,1
20120601|2012-01-18 02:00,18,138.14,138.16,138.14,138.16,6
20120601|2012-01-18 02:30,18,138.22,138.23,138.21,138.21,3
20120601|2012-01-18 03:00,18,138.07,138.07,138.03,138.03,2
20120601|2012-01-18 04:30,18,137.8,137.8,137.78,137.78,3
20120601|2012-01-18 05:00,18,137.94,137.94,137.94,137.94,1
20120601|2012-01-18 07:00,18,138.02,138.03,138.02,138.03,3
20120601|2012-01-18 07:30,18,138.19,138.19,138.19,138.19,1
20120601|2012-01-18 08:00,18,138.27,138.27,138.27,138.27,1
20120601|2012-01-18 08:30,18,138.11,138.11,138.03,138.03,2
20120601|2012-01-18 09:00,18,138.21,138.21,138.21,138.21,1
20120601|2012-01-18 10:00,18,138.16,138.16,138.16,138.16,1
20120601|2012-01-18 11:30,18,138.01,138.01,138.01,138.01,3
20120601|2012-01-18 13:30,18,137.9,137.9,137.9,137.9,1
20120601|2012-01-19 03:00,19,137.85,137.85,137.85,137.85,2
20120601|2012-01-19 03:30,19,137.77,137.77,137.77,137.77,1
20120601|2012-01-19 04:30,19,137.94,137.94,137.94,137.94,1
20120601|2012-01-19 05:30,19,137.94,137.94,137.94,137.94,1
20120601|2012-01-19 06:00,19,138,138.03,138,138.03,6
20120601|2012-01-19 07:30,19,137.74,137.74,137.65,137.65,2
20120601|2012-01-19 08:00,19,137.75,137.75,137.75,137.75,1
20120601|2012-01-19 09:30,19,137.45,137.45,137.29,137.31,9
20120601|2012-01-19 10:00,19,137.25,137.25,137.15,137.15,8
20120601|2012-01-19 11:30,19,137.23,137.23,137.23,137.23,1
20120601|2012-01-19 13:30,19,137.32,137.32,137.26,137.27,3
20120601|2012-01-19 14:30,19,137.3,137.3,137.3,137.3,1
20120601|2012-01-19 19:30,20,137.3,137.3,137.3,137.3,2
20120601|2012-01-20 01:00,20,137.3,137.3,137.3,137.3,1
20120601|2012-01-20 01:30,20,136.84,137.02,136.84,137.02,5
20120601|2012-01-20 02:30,20,137.1,137.1,137.1,137.1,1
20120601|2012-01-20 03:00,20,137.1,137.1,137.1,137.1,1
20120601|2012-01-20 04:30,20,136.83,136.85,136.83,136.85,4
20120601|2012-01-20 05:00,20,136.8,136.81,136.8,136.81,6
20120601|2012-01-20 05:30,20,136.75,136.76,136.72,136.72,4
20120601|2012-01-20 06:00,20,136.68,136.68,136.68,136.68,1
20120601|2012-01-20 06:30,20,136.46,136.46,136.46,136.46,2
20120601|2012-01-20 07:30,20,136.6,136.6,136.6,136.6,25
20120601|2012-01-20 08:00,20,136.38,136.38,136.38,136.38,1
20120601|2012-01-20 08:30,20,136.3,136.31,136.3,136.31,5
20120601|2012-01-20 09:00,20,136.31,136.31,136.31,136.31,1
20120601|2012-01-20 09:30,20,136.37,136.38,136.37,136.38,2
20120601|2012-01-20 11:00,20,136.37,136.37,136.37,136.37,2
20120601|2012-01-20 12:30,20,136.37,136.37,136.37,136.37,1
20120601|2012-01-20 14:00,20,136.37,136.37,136.37,136.37,1
20120601|2012-01-20 14:30,20,136.22,136.25,136.22,136.25,2
20120601|2012-01-20 16:30,20,136.25,136.25,136.25,136.25,2
20120601|2012-01-23 02:30,23,136.55,136.6,136.55,136.6,6
20120601|2012-01-23 03:00,23,136.58,136.58,136.58,136.58,1
20120601|2012-01-23 03:30,23,136.51,136.51,136.51,136.51,1
20120601|2012-01-23 04:00,23,136.52,136.52,136.52,136.52,1
20120601|2012-01-23 04:30,23,136.48,136.48,136.28,136.32,4
20120601|2012-01-23 05:00,23,136.14,136.14,136,136,358
20120601|2012-01-23 06:00,23,135.98,135.99,135.98,135.99,5
20120601|2012-01-23 07:30,23,135.93,135.95,135.93,135.95,3
20120601|2012-01-23 08:00,23,135.8,135.8,135.73,135.73,2
20120601|2012-01-23 08:30,23,135.68,135.72,135.64,135.64,188
20120601|2012-01-23 09:00,23,135.61,135.61,135.6,135.6,294
20120601|2012-01-23 09:30,23,135.6,135.6,135.6,135.6,14
20120601|2012-01-23 10:30,23,135.65,135.65,135.65,135.65,1
20120601|2012-01-23 11:30,23,135.9,135.9,135.9,135.9,1
20120601|2012-01-23 13:00,23,135.9,135.9,135.9,135.9,2
20120601|2012-01-24 01:30,24,135.9,135.99,135.9,135.99,6
20120601|2012-01-24 02:30,24,135.63,135.63,135.63,135.63,1
20120601|2012-01-24 03:00,24,135.55,135.55,135.52,135.52,3
20120601|2012-01-24 03:30,24,135.6,135.6,135.6,135.6,1
20120601|2012-01-24 04:00,24,135.6,135.6,135.6,135.6,1
20120601|2012-01-24 04:30,24,135.6,136.07,135.6,136.06,3
20120601|2012-01-24 05:30,24,136.02,136.02,136.01,136.01,3
20120601|2012-01-24 06:00,24,136.09,136.09,136.09,136.09,1
20120601|2012-01-24 08:30,24,135.68,135.68,135.64,135.64,3
20120601|2012-01-24 12:00,24,135.7,135.7,135.7,135.7,1
20120601|2012-01-24 14:00,24,135.7,135.72,135.7,135.72,2
20120601|2012-01-24 14:30,24,135.73,135.73,135.73,135.73,1
20120601|2012-01-25 03:00,25,135.8,135.83,135.8,135.83,8
20120601|2012-01-25 03:30,25,135.9,135.9,135.88,135.88,5
20120601|2012-01-25 04:30,25,136.05,136.05,136.03,136.03,2
20120601|2012-01-25 05:00,25,136.1,136.1,136.08,136.08,51
20120601|2012-01-25 06:00,25,136.04,136.12,136.04,136.12,2
20120601|2012-01-25 06:30,25,136.08,136.08,136.08,136.08,1
20120601|2012-01-25 09:00,25,136.18,136.18,136.18,136.18,1
20120601|2012-01-25 11:00,25,136.3,136.5,136.3,136.5,3
20120601|2012-01-25 11:30,25,136.57,136.57,136.57,136.57,1
20120601|2012-01-25 12:00,25,136.59,136.63,136.59,136.61,3
20120601|2012-01-25 13:00,25,136.61,136.61,136.35,136.35,9
20120601|2012-01-25 13:30,25,136.33,136.33,136.25,136.25,4
20120601|2012-01-25 14:00,25,136.27,136.31,136.27,136.31,2
20120601|2012-01-25 14:30,25,136.31,136.31,136.31,136.31,1
20120601|2012-01-26 01:30,26,136.7,136.7,136.68,136.68,3
20120601|2012-01-26 02:00,26,136.68,136.68,136.68,136.68,1
20120601|2012-01-26 02:30,26,136.55,136.55,136.55,136.55,1
20120601|2012-01-26 03:00,26,136.5,136.5,136.45,136.45,2
20120601|2012-01-26 03:30,26,136.25,136.25,136.25,136.25,5
20120601|2012-01-26 04:00,26,136.33,136.33,136.33,136.33,2
20120601|2012-01-26 04:30,26,136.32,136.32,136.32,136.32,1
20120601|2012-01-26 05:00,26,136.32,136.32,136.32,136.32,1
20120601|2012-01-26 05:30,26,136.63,136.63,136.63,136.63,1
20120601|2012-01-26 07:00,26,136.6,136.6,136.6,136.6,1
20120601|2012-01-26 08:00,26,136.7,136.75,136.7,136.75,3
20120601|2012-01-26 08:30,26,136.78,136.9,136.78,136.9,5
20120601|2012-01-26 09:00,26,136.9,136.9,136.86,136.86,2
20120601|2012-01-26 09:30,26,136.96,136.96,136.96,136.96,1
20120601|2012-01-26 11:00,26,137.15,137.16,137.13,137.13,3
20120601|2012-01-26 11:30,26,137.13,137.13,137.13,137.13,1
20120601|2012-01-26 12:30,26,137.19,137.19,137.19,137.19,1
20120601|2012-01-26 14:30,26,137.15,137.15,137.15,137.15,1
20120601|2012-01-27 01:00,27,137.4,137.4,137.09,137.25,5
20120601|2012-01-27 01:30,27,137.25,137.25,137.25,137.25,1
20120601|2012-01-27 03:00,27,137.13,137.13,137.13,137.13,41
20120601|2012-01-27 04:00,27,136.86,136.87,136.86,136.87,2
20120601|2012-01-27 04:30,27,136.96,137.05,136.96,137.05,7
20120601|2012-01-27 05:00,27,137.01,137.1,137.01,137.1,4
20120601|2012-01-27 05:30,27,137.16,137.16,137.16,137.16,1
20120601|2012-01-27 06:00,27,137.25,137.25,137.25,137.25,1
20120601|2012-01-27 06:30,27,137.19,137.19,137.11,137.11,3
20120601|2012-01-27 07:00,27,137.11,137.14,137.11,137.14,2
20120601|2012-01-27 07:30,27,137.2,137.49,137.2,137.49,9
20120601|2012-01-27 08:00,27,137.5,137.5,137.4,137.4,7
20120601|2012-01-27 08:30,27,137.29,137.29,137.1,137.1,4
20120601|2012-01-27 09:30,27,137.19,137.25,137.19,137.2,7
20120601|2012-01-27 10:00,27,137.2,137.2,137.2,137.2,1
20120601|2012-01-30 01:00,30,137.6,137.6,137.51,137.51,12
20120601|2012-01-30 01:30,30,137.48,137.48,137.48,137.48,1
20120601|2012-01-30 02:00,30,137.55,137.55,137.55,137.55,5
20120601|2012-01-30 02:30,30,137.55,137.55,137.55,137.55,1
20120601|2012-01-30 03:00,30,137.5,137.66,137.5,137.66,3
20120601|2012-01-30 03:30,30,137.57,137.57,137.57,137.57,1
20120601|2012-01-30 04:00,30,137.7,137.7,137.7,137.7,5
20120601|2012-01-30 04:30,30,137.6,137.62,137.6,137.62,3
20120601|2012-01-30 05:00,30,137.8,137.89,137.8,137.89,5
20120601|2012-01-30 05:30,30,137.88,137.88,137.82,137.82,3
20120601|2012-01-30 06:00,30,137.95,137.97,137.95,137.97,2
20120601|2012-01-30 06:30,30,138,138,138,138,9
20120601|2012-01-30 07:00,30,137.95,138.01,137.95,138.01,2
20120601|2012-01-30 07:30,30,138.01,138.01,137.93,137.93,3
20120601|2012-01-30 08:00,30,138,138,137.96,137.97,39
20120601|2012-01-30 08:30,30,137.92,137.92,137.92,137.92,2
20120601|2012-01-30 09:00,30,137.88,137.88,137.88,137.88,1
20120601|2012-01-30 09:30,30,137.88,137.89,137.88,137.89,3
20120601|2012-01-30 10:30,30,137.89,137.89,137.89,137.89,2
20120601|2012-01-30 11:00,30,137.92,137.92,137.87,137.87,5
20120601|2012-01-30 13:30,30,137.87,137.87,137.87,137.87,1
20120601|2012-01-31 01:00,31,137.7,137.7,137.7,137.7,2
20120601|2012-01-31 01:30,31,137.73,137.78,137.73,137.78,4
20120601|2012-01-31 03:00,31,137.62,137.62,137.46,137.5,6
20120601|2012-01-31 03:30,31,137.52,137.52,137.52,137.52,2
20120601|2012-01-31 04:00,31,137.59,137.59,137.51,137.51,2
20120601|2012-01-31 05:00,31,137.51,137.51,137.51,137.51,1
20120601|2012-01-31 06:30,31,137.62,137.62,137.62,137.62,2
20120601|2012-01-31 07:00,31,137.8,137.8,137.8,137.8,1
20120601|2012-01-31 07:30,31,137.8,137.8,137.8,137.8,1
20120601|2012-01-31 08:00,31,137.8,137.8,137.76,137.76,2
20120601|2012-01-31 08:30,31,137.76,137.76,137.76,137.76,1
20120601|2012-01-31 09:00,31,137.95,137.95,137.95,137.95,6
20120601|2012-01-31 09:30,31,137.91,137.91,137.91,137.91,1
20120601|2012-01-31 10:00,31,138.01,138.07,138.01,138.07,53
20120601|2012-01-31 10:30,31,138.1,138.1,138.1,138.1,2
20120601|2012-01-31 11:00,31,138.02,138.02,138.02,138.02,1
20120601|2012-01-31 13:30,31,138.1,138.1,138.1,138.1,1
20120601|2012-01-31 14:00,31,138.1,138.1,138.1,138.1,1
20120601|2012-01-31 14:30,31,138.08,138.1,138.08,138.1,4
20120601|2012-02-01 01:30,1,138.1,138.1,138.1,138.1,2
20120601|2012-02-01 02:30,1,137.78,137.79,137.74,137.79,5
20120601|2012-02-01 03:30,1,137.78,137.78,137.61,137.64,8
20120601|2012-02-01 05:30,1,137.72,137.77,137.72,137.77,3
20120601|2012-02-01 06:00,1,137.82,137.82,137.82,137.82,5
20120601|2012-02-01 07:00,1,137.82,137.82,137.82,137.82,5
20120601|2012-02-01 08:30,1,137.77,137.77,137.77,137.77,100
20120601|2012-02-01 09:30,1,137.65,137.65,137.65,137.65,250
20120601|2012-02-01 10:00,1,137.47,137.65,137.47,137.65,306
20120601|2012-02-01 10:30,1,137.47,137.49,137.46,137.49,251
20120601|2012-02-01 11:00,1,137.47,137.5,137.39,137.39,57
20120601|2012-02-01 11:30,1,137.35,137.35,137.35,137.35,12
20120601|2012-02-01 12:00,1,137.3,137.32,137.3,137.3,51
20120601|2012-02-01 13:00,1,137.42,137.42,137.42,137.42,3
20120601|2012-02-01 14:30,1,137.43,137.43,137.43,137.43,1
20120601|2012-02-02 02:00,2,137.44,137.67,137.44,137.67,77
20120601|2012-02-02 02:30,2,137.66,137.76,137.66,137.76,29
20120601|2012-02-02 03:30,2,137.77,137.83,137.77,137.83,2
20120601|2012-02-02 04:00,2,137.85,137.85,137.85,137.85,10
20120601|2012-02-02 04:30,2,137.85,137.85,137.85,137.85,5
20120601|2012-02-02 05:30,2,137.75,137.75,137.73,137.73,2
20120601|2012-02-02 06:00,2,137.87,137.87,137.87,137.87,1
20120601|2012-02-02 06:30,2,138.01,138.01,137.95,137.96,293
20120601|2012-02-02 07:00,2,138,138.03,137.92,137.92,85
20120601|2012-02-02 07:30,2,137.89,137.89,137.81,137.87,40
20120601|2012-02-02 08:00,2,137.71,137.71,137.7,137.7,39
20120601|2012-02-02 08:30,2,137.69,137.69,137.6,137.6,6
20120601|2012-02-02 09:00,2,137.51,137.51,137.45,137.48,10
20120601|2012-02-02 09:30,2,137.3,137.3,137.3,137.3,7
20120601|2012-02-02 10:00,2,137.26,137.37,137.26,137.37,5
20120601|2012-02-02 10:30,2,137.44,137.5,137.43,137.48,8
20120601|2012-02-02 11:00,2,137.5,137.5,137.5,137.5,1
20120601|2012-02-02 12:00,2,137.68,137.68,137.68,137.68,153
20120601|2012-02-02 13:30,2,137.68,137.68,137.68,137.68,57
20120601|2012-02-02 14:30,2,137.68,137.68,137.68,137.68,8
20120601|2012-02-03 01:00,3,137.6,137.72,137.6,137.72,46
20120601|2012-02-03 02:00,3,137.72,137.77,137.68,137.77,18
20120601|2012-02-03 02:30,3,137.81,137.81,137.71,137.72,43
20120601|2012-02-03 03:00,3,137.75,137.78,137.68,137.68,25
20120601|2012-02-03 03:30,3,137.6,137.62,137.6,137.62,45
20120601|2012-02-03 04:00,3,137.58,137.58,137.58,137.58,1
20120601|2012-02-03 04:30,3,137.51,137.51,137.42,137.42,41
20120601|2012-02-03 05:00,3,137.42,137.49,137.42,137.49,40
20120601|2012-02-03 05:30,3,137.57,137.57,137.57,137.57,6
20120601|2012-02-03 06:30,3,137.72,137.74,137.72,137.73,143
20120601|2012-02-03 07:00,3,137.68,137.68,137.68,137.68,5
20120601|2012-02-03 07:30,3,137.16,137.18,136.88,137.15,125
20120601|2012-02-03 08:00,3,137.02,137.02,136.9,136.95,227
20120601|2012-02-03 08:30,3,137,137.03,136.55,136.58,135
20120601|2012-02-03 09:00,3,136.54,136.6,136.47,136.49,96
20120601|2012-02-03 09:30,3,136.63,136.65,136.63,136.65,2
20120601|2012-02-03 10:00,3,136.64,136.64,136.57,136.57,6
20120601|2012-02-03 11:00,3,136.57,136.57,136.57,136.57,1
20120601|2012-02-03 11:30,3,136.59,136.59,136.59,136.59,2
20120601|2012-02-03 12:00,3,136.59,136.59,136.59,136.59,1
20120601|2012-02-03 13:00,3,136.57,136.58,136.57,136.58,7
20120601|2012-02-03 13:30,3,136.56,136.56,136.56,136.56,1
20120601|2012-02-03 14:30,3,136.55,136.56,136.53,136.53,7
20120601|2012-02-06 01:00,6,136.69,136.92,136.69,136.91,5
20120601|2012-02-06 01:30,6,136.91,137.03,136.91,137.03,7
20120601|2012-02-06 02:00,6,136.95,137.08,136.94,136.94,29
20120601|2012-02-06 02:30,6,137.05,137.17,137.05,137.14,104
20120601|2012-02-06 03:00,6,137.37,137.39,137.31,137.31,82
20120601|2012-02-06 03:30,6,137.24,137.27,137.2,137.2,50
20120601|2012-02-06 04:00,6,137.22,137.22,137.1,137.1,50
20120601|2012-02-06 04:30,6,136.95,137.08,136.95,137.08,87
20120601|2012-02-06 05:00,6,137.08,137.08,137,137,37
20120601|2012-02-06 05:30,6,137,137.07,136.89,137.07,50
20120601|2012-02-06 06:00,6,137.07,137.07,136.95,136.95,24
20120601|2012-02-06 06:30,6,137.05,137.12,137.05,137.1,102
20120601|2012-02-06 07:00,6,137.11,137.11,137.09,137.09,25
20120601|2012-02-06 07:30,6,137.12,137.12,137.12,137.12,6
20120601|2012-02-06 08:00,6,137.18,137.18,137,137,36
20120601|2012-02-06 08:30,6,137.01,137.01,136.9,136.9,65
20120601|2012-02-06 09:00,6,136.81,136.89,136.81,136.89,49
20120601|2012-02-06 09:30,6,136.89,137,136.89,137,37
20120601|2012-02-06 10:00,6,136.91,136.91,136.91,136.91,25
20120601|2012-02-06 10:30,6,136.91,136.91,136.91,136.91,5
20120601|2012-02-06 11:30,6,136.91,136.91,136.91,136.91,5
20120601|2012-02-06 12:00,6,136.91,136.91,136.91,136.91,5
20120601|2012-02-06 12:30,6,137.3,137.3,137.3,137.3,1
20120601|2012-02-06 13:30,6,137.27,137.27,137.27,137.27,2
20120601|2012-02-06 14:00,6,137.25,137.25,137.25,137.25,1
20120601|2012-02-07 01:30,7,137.03,137.14,137.03,137.14,41
20120601|2012-02-07 02:00,7,137.18,137.33,137.18,137.33,6
20120601|2012-02-07 02:30,7,137.3,137.3,137.3,137.3,1
20120601|2012-02-07 03:00,7,137.3,137.3,137.3,137.3,1
20120601|2012-02-07 03:30,7,137.18,137.18,137.18,137.18,100
20120601|2012-02-07 04:00,7,137.18,137.18,137.18,137.18,100
20120601|2012-02-07 04:30,7,137.18,137.18,137.18,137.18,100
20120601|2012-02-07 05:30,7,137.14,137.21,137.14,137.21,2
20120601|2012-02-07 06:00,7,137.21,137.33,137.21,137.3,32
20120601|2012-02-07 06:30,7,137.23,137.23,137.15,137.15,31
20120601|2012-02-07 07:00,7,137.16,137.16,137.16,137.16,1
20120601|2012-02-07 07:30,7,137.07,137.07,136.7,136.85,75
20120601|2012-02-07 08:00,7,136.8,136.8,136.73,136.73,7
20120601|2012-02-07 08:30,7,136.73,136.73,136.73,136.73,2
20120601|2012-02-07 09:00,7,136.61,136.62,136.45,136.47,211
20120601|2012-02-07 09:30,7,136.52,136.52,136.39,136.39,2
20120601|2012-02-07 10:00,7,136.28,136.28,136.2,136.2,8
20120601|2012-02-07 10:30,7,136.22,136.33,136.22,136.27,89
20120601|2012-02-07 13:00,7,136.26,136.26,136.26,136.26,1
20120601|2012-02-07 13:30,7,136.32,136.32,136.32,136.32,1
20120601|2012-02-07 14:00,7,136.25,136.25,136.23,136.23,6
20120601|2012-02-07 14:30,7,136.23,136.23,136.23,136.23,1
20120601|2012-02-08 01:00,8,136.05,136.05,135.85,135.89,30
20120601|2012-02-08 01:30,8,136.01,136.02,136.01,136.02,2
20120601|2012-02-08 02:00,8,136.02,136.02,135.68,135.89,914
20120601|2012-02-08 02:30,8,136.05,136.08,136,136,95
20120601|2012-02-08 03:00,8,136,136,135.89,135.89,155
20120601|2012-02-08 03:30,8,136.06,136.06,136.06,136.06,35
20120601|2012-02-08 04:00,8,136.06,136.11,136.06,136.11,10
20120601|2012-02-08 04:30,8,136.08,136.08,136.08,136.08,4
20120601|2012-02-08 05:30,8,136.07,136.07,136.07,136.07,1
20120601|2012-02-08 07:00,8,136.07,136.07,135.9,135.9,102
20120601|2012-02-08 08:00,8,136.14,136.16,136.1,136.1,42
20120601|2012-02-08 08:30,8,136.05,136.05,135.96,135.96,263
20120601|2012-02-08 09:00,8,135.96,135.96,135.96,135.96,58
20120601|2012-02-08 10:00,8,136.12,136.12,136.12,136.12,1
20120601|2012-02-08 10:30,8,136.11,136.11,136.11,136.11,1
20120601|2012-02-08 11:30,8,135.88,135.88,135.88,135.88,1
20120601|2012-02-08 12:00,8,136,136,136,136,5
20120601|2012-02-08 12:30,8,136.02,136.02,136.02,136.02,1
20120601|2012-02-08 13:30,8,136.02,136.02,135.99,135.99,3
20120601|2012-02-08 14:00,8,136.02,136.02,136.02,136.02,5
20120601|2012-02-09 02:00,9,136.15,136.15,136.15,136.15,2
20120601|2012-02-09 02:30,9,136.1,136.1,136,136,2
20120601|2012-02-09 03:00,9,136,136,135.95,135.95,2
20120601|2012-02-09 03:30,9,136.15,136.15,136.15,136.15,1
20120601|2012-02-09 04:00,9,136.15,136.15,136.15,136.15,2
20120601|2012-02-09 04:30,9,136.15,136.15,136.15,136.15,1
20120601|2012-02-09 05:00,9,136.1,136.1,136.09,136.09,8
20120601|2012-02-09 05:30,9,136.14,136.14,136.14,136.14,14
20120601|2012-02-09 06:00,9,136.1,136.1,136.1,136.1,1
20120601|2012-02-09 06:30,9,136.06,136.07,136.06,136.07,2
20120601|2012-02-09 07:00,9,136.07,136.07,135.6,135.69,20
20120601|2012-02-09 07:30,9,135.64,135.64,135.22,135.36,491
20120601|2012-02-09 08:00,9,135.42,135.42,135.42,135.42,5
20120601|2012-02-09 08:30,9,135.5,135.62,135.5,135.58,62
20120601|2012-02-09 09:00,9,135.66,135.66,135.66,135.66,1
20120601|2012-02-09 10:00,9,135.5,135.5,135.38,135.38,18
20120601|2012-02-09 10:30,9,135.38,135.57,135.38,135.57,2
20120601|2012-02-09 11:00,9,135.57,135.57,135.45,135.45,3
20120601|2012-02-09 11:30,9,135.39,135.39,135.39,135.39,6
20120601|2012-02-09 13:00,9,135.47,135.47,135.47,135.47,2
20120601|2012-02-09 13:30,9,135.45,135.48,135.42,135.45,6
20120601|2012-02-09 14:00,9,135.45,135.45,135.45,135.45,1
20120601|2012-02-09 18:30,10,135.45,135.45,135.45,135.45,1
20120601|2012-02-09 21:00,10,135.45,135.45,135.45,135.45,2
20120601|2012-02-10 02:00,10,135.95,135.96,135.82,135.82,72
20120601|2012-02-10 03:00,10,135.84,135.84,135.8,135.8,3
20120601|2012-02-10 03:30,10,135.8,135.82,135.8,135.82,2
20120601|2012-02-10 04:00,10,135.9,135.98,135.9,135.98,2
20120601|2012-02-10 04:30,10,135.9,136.05,135.89,136.05,5
20120601|2012-02-10 05:00,10,136.1,136.1,136.1,136.1,1
20120601|2012-02-10 06:00,10,136.23,136.63,136.23,136.63,6
20120601|2012-02-10 06:30,10,136.44,136.44,136.44,136.44,1
20120601|2012-02-10 07:00,10,136.42,136.5,136.42,136.5,6
20120601|2012-02-10 08:00,10,136.65,136.65,136.48,136.48,3
20120601|2012-02-10 08:30,10,136.4,136.4,136.39,136.39,713
20120601|2012-02-10 09:30,10,136.49,136.49,136.49,136.49,18
20120601|2012-02-10 10:00,10,136.56,136.56,136.56,136.56,2
20120601|2012-02-10 10:30,10,136.56,136.8,136.56,136.8,8
20120601|2012-02-10 11:00,10,136.84,136.84,136.74,136.74,8
20120601|2012-02-10 11:30,10,136.76,136.78,136.71,136.74,8
20120601|2012-02-10 12:00,10,136.72,136.8,136.72,136.8,4
20120601|2012-02-10 12:30,10,136.84,136.9,136.84,136.9,5
20120601|2012-02-10 13:00,10,136.9,136.9,136.9,136.9,2
20120601|2012-02-10 14:30,10,136.9,136.9,136.9,136.9,2
20120601|2012-02-10 15:00,10,136.9,136.9,136.9,136.9,2
20120601|2012-02-13 01:00,13,136.43,136.43,136.43,136.43,2
20120601|2012-02-13 01:30,13,136.41,136.41,136.41,136.41,1
20120601|2012-02-13 02:00,13,136.25,136.25,136.02,136.02,7
20120601|2012-02-13 02:30,13,136.02,136.07,135.94,135.98,9
20120601|2012-02-13 03:00,13,136,136.04,136,136.04,8
20120601|2012-02-13 03:30,13,136.17,136.17,136.1,136.1,15
20120601|2012-02-13 04:00,13,136.18,136.18,136.13,136.13,6
20120601|2012-02-13 05:30,13,136.02,136.12,136.02,136.12,84
20120601|2012-02-13 06:00,13,136.08,136.08,136.08,136.08,1
20120601|2012-02-13 06:30,13,136.09,136.09,136.08,136.09,100
20120601|2012-02-13 07:00,13,136.14,136.14,136.08,136.08,3
20120601|2012-02-13 07:30,13,136.1,136.1,136.1,136.1,1
20120601|2012-02-13 08:00,13,136.1,136.22,136.1,136.2,3
20120601|2012-02-13 08:30,13,136.41,136.41,136.4,136.4,23
20120601|2012-02-13 09:00,13,136.5,136.57,136.5,136.57,6
20120601|2012-02-13 09:30,13,136.57,136.57,136.57,136.57,5
20120601|2012-02-13 10:00,13,136.55,136.56,136.55,136.56,9
20120601|2012-02-13 10:30,13,136.56,136.56,136.56,136.56,15
20120601|2012-02-13 11:00,13,136.5,136.5,136.5,136.5,2
20120601|2012-02-13 11:30,13,136.5,136.5,136.5,136.5,1
20120601|2012-02-13 12:00,13,136.46,136.46,136.44,136.44,4
20120601|2012-02-13 13:30,13,136.45,136.45,136.43,136.43,2
20120601|2012-02-13 14:00,13,136.48,136.48,136.48,136.48,8
20120601|2012-02-13 14:30,13,136.49,136.49,136.49,136.49,3
20120601|2012-02-13 16:00,13,136.49,136.49,136.49,136.49,3
20120601|2012-02-13 16:30,13,136.49,136.49,136.49,136.49,6
20120601|2012-02-13 17:00,13,136.49,136.49,136.49,136.49,3
20120601|2012-02-14 01:00,14,136.87,136.9,136.85,136.85,13
20120601|2012-02-14 01:30,14,136.73,136.73,136.73,136.73,1
20120601|2012-02-14 02:00,14,136.77,136.8,136.77,136.8,14
20120601|2012-02-14 02:30,14,136.55,136.55,136.55,136.55,1
20120601|2012-02-14 03:00,14,136.55,136.55,136.55,136.55,1
20120601|2012-02-14 03:30,14,136.65,136.65,136.65,136.65,3
20120601|2012-02-14 04:00,14,136.3,136.3,136.28,136.28,5
20120601|2012-02-14 04:30,14,136.19,136.31,136.19,136.31,3
20120601|2012-02-14 05:30,14,136.31,136.4,136.31,136.4,2
20120601|2012-02-14 06:00,14,136.4,136.4,136.4,136.4,1
20120601|2012-02-14 06:30,14,136.4,136.4,136.4,136.4,1
20120601|2012-02-14 07:00,14,136.4,136.71,136.4,136.69,5
20120601|2012-02-14 08:00,14,136.87,136.87,136.71,136.73,205
20120601|2012-02-14 08:30,14,136.73,136.73,136.73,136.73,2
20120601|2012-02-14 09:00,14,136.81,136.81,136.8,136.8,238
20120601|2012-02-14 09:30,14,136.8,136.91,136.73,136.91,3005
20120601|2012-02-14 11:30,14,136.91,136.91,136.91,136.91,1
20120601|2012-02-14 12:00,14,136.97,136.97,136.97,136.97,12
20120601|2012-02-14 12:30,14,136.97,136.97,136.97,136.97,5
20120601|2012-02-14 13:00,14,136.92,136.92,136.92,136.92,2
20120601|2012-02-14 13:30,14,137,137,137,137,2
20120601|2012-02-14 14:00,14,137.03,137.03,137.03,137.03,1
20120601|2012-02-14 14:30,14,136.99,136.99,136.99,136.99,1
20120601|2012-02-15 01:00,15,136.56,136.56,136.52,136.52,14
20120601|2012-02-15 01:30,15,136.66,136.78,136.66,136.78,7
20120601|2012-02-15 02:00,15,136.78,136.78,136.78,136.78,1
20120601|2012-02-15 02:30,15,136.75,136.75,136.72,136.72,2
20120601|2012-02-15 03:00,15,136.72,136.72,136.72,136.72,2
20120601|2012-02-15 03:30,15,136.72,136.72,136.72,136.72,1
20120601|2012-02-15 04:00,15,136.59,136.59,136.59,136.59,2
20120601|2012-02-15 04:30,15,136.59,136.59,136.59,136.59,1
20120601|2012-02-15 05:00,15,136.85,136.85,136.84,136.84,4
20120601|2012-02-15 05:30,15,136.74,136.74,136.74,136.74,2
20120601|2012-02-15 06:00,15,136.74,136.86,136.74,136.86,7
20120601|2012-02-15 06:30,15,136.9,136.91,136.9,136.91,3
20120601|2012-02-15 07:00,15,136.98,137.25,136.98,137.16,13
20120601|2012-02-15 07:30,15,137.16,137.28,137.16,137.25,217
20120601|2012-02-15 08:00,15,137.24,137.24,137.12,137.12,33
20120601|2012-02-15 08:30,15,137.2,137.33,137.2,137.33,8
20120601|2012-02-15 09:00,15,137.31,137.42,137.31,137.42,4
20120601|2012-02-15 10:00,15,137.4,137.4,137.4,137.4,1
20120601|2012-02-15 10:30,15,137.4,137.4,137.32,137.33,12
20120601|2012-02-15 11:00,15,137.39,137.5,137.39,137.5,16
20120601|2012-02-15 11:30,15,137.5,137.55,137.48,137.55,8
20120601|2012-02-15 12:00,15,137.55,137.6,137.54,137.6,9
20120601|2012-02-15 13:30,15,137.6,137.6,137.42,137.42,2
20120601|2012-02-15 14:30,15,137.36,137.36,137.36,137.36,2
20120601|2012-02-16 01:00,16,137.7,137.75,137.7,137.72,11
20120601|2012-02-16 01:30,16,137.72,137.72,137.61,137.61,5
20120601|2012-02-16 02:00,16,137.67,137.67,137.56,137.56,9
20120601|2012-02-16 02:30,16,137.66,137.66,137.6,137.6,57
20120601|2012-02-16 03:00,16,137.52,137.57,137.52,137.57,2
20120601|2012-02-16 03:30,16,137.59,137.71,137.59,137.71,6
20120601|2012-02-16 04:00,16,137.77,137.78,137.71,137.78,143
20120601|2012-02-16 04:30,16,137.77,137.8,137.65,137.65,104
20120601|2012-02-16 05:30,16,137.7,137.7,137.7,137.7,1
20120601|2012-02-16 06:00,16,137.7,137.7,137.7,137.7,1
20120601|2012-02-16 06:30,16,137.83,137.85,137.8,137.8,5
20120601|2012-02-16 07:00,16,137.81,137.81,137.8,137.8,2
20120601|2012-02-16 07:30,16,137.68,137.68,137.64,137.64,21
20120601|2012-02-16 08:00,16,137.7,137.7,137.45,137.52,26
20120601|2012-02-16 08:30,16,137.38,137.52,137.38,137.52,15
20120601|2012-02-16 09:00,16,137.25,137.38,137.25,137.26,5
20120601|2012-02-16 09:30,16,137.18,137.25,137.14,137.25,13
20120601|2012-02-16 10:00,16,137.22,137.34,137.22,137.34,3
20120601|2012-02-16 10:30,16,137.1,137.1,137,137.04,7
20120601|2012-02-16 11:00,16,137,137.07,137,137.07,9
20120601|2012-02-16 11:30,16,137.1,137.1,137.1,137.1,2
20120601|2012-02-16 12:00,16,137,137,137,137,1
20120601|2012-02-16 12:30,16,137,137.1,137,137.1,2
20120601|2012-02-16 13:00,16,137.1,137.1,137.07,137.07,2
20120601|2012-02-16 13:30,16,137.07,137.07,137.07,137.07,1
20120601|2012-02-16 14:30,16,136.98,137,136.98,137,5
20120601|2012-02-16 15:00,16,137,137,137,137,4
20120601|2012-02-17 01:00,17,137.03,137.07,137.03,137.07,4
20120601|2012-02-17 01:30,17,137.01,137.01,136.85,136.85,5
20120601|2012-02-17 02:00,17,136.85,137.02,136.85,137.02,2
20120601|2012-02-17 02:30,17,136.97,137.1,136.97,137.1,17
20120601|2012-02-17 03:00,17,137.1,137.1,137.1,137.1,1
20120601|2012-02-17 03:30,17,136.83,136.93,136.83,136.93,5
20120601|2012-02-17 04:00,17,136.93,136.93,136.93,136.93,1
20120601|2012-02-17 04:30,17,136.97,136.97,136.93,136.93,2
20120601|2012-02-17 05:00,17,136.93,137.05,136.93,137.05,3
20120601|2012-02-17 05:30,17,137.02,137.02,137.02,137.02,1
20120601|2012-02-17 06:00,17,137.02,137.02,136.88,136.88,4
20120601|2012-02-17 06:30,17,136.94,136.94,136.88,136.88,2
20120601|2012-02-17 07:00,17,136.88,136.88,136.75,136.78,54
20120601|2012-02-17 08:00,17,136.78,136.78,136.56,136.56,2
20120601|2012-02-17 08:30,17,136.56,136.56,136.56,136.56,1
20120601|2012-02-17 09:00,17,136.68,136.72,136.68,136.72,12
20120601|2012-02-17 09:30,17,136.67,136.67,136.67,136.67,25
20120601|2012-02-17 10:00,17,136.8,136.8,136.8,136.8,1
20120601|2012-02-17 10:30,17,136.8,136.8,136.8,136.8,2
20120601|2012-02-17 11:00,17,136.8,136.8,136.8,136.8,1
20120601|2012-02-17 11:30,17,136.71,136.72,136.71,136.71,7
20120601|2012-02-17 12:00,17,136.63,136.63,136.63,136.63,1
20120601|2012-02-17 13:30,17,136.68,136.68,136.68,136.68,1
20120601|2012-02-17 16:30,17,136.68,136.68,136.68,136.68,2
20120601|2012-02-20 01:00,20,136.52,136.52,136.42,136.5,21
20120601|2012-02-20 01:30,20,136.51,136.51,136.44,136.44,7
20120601|2012-02-20 02:00,20,136.44,136.57,136.44,136.57,3
20120601|2012-02-20 02:30,20,136.57,136.61,136.57,136.6,7
20120601|2012-02-20 03:00,20,136.52,136.52,136.52,136.52,2
20120601|2012-02-20 03:30,20,136.52,136.52,136.52,136.52,1
20120601|2012-02-20 05:00,20,136.4,136.4,136.25,136.25,9
20120601|2012-02-20 05:30,20,136.23,136.31,136.2,136.31,5
20120601|2012-02-20 06:00,20,136.35,136.35,136.35,136.35,1
20120601|2012-02-20 07:00,20,136.2,136.2,136.18,136.18,5
20120601|2012-02-20 07:30,20,136.26,136.26,136.26,136.26,3
20120601|2012-02-20 08:30,20,136.3,136.33,136.3,136.33,7
20120601|2012-02-20 09:00,20,136.41,136.41,136.34,136.34,79
20120601|2012-02-20 09:30,20,136.28,136.28,136.28,136.28,2
20120601|2012-02-20 10:00,20,136.28,136.28,136.28,136.28,1
20120601|2012-02-20 10:30,20,136.28,136.28,136.28,136.28,1
20120601|2012-02-21 01:00,21,136.09,136.14,136.07,136.14,24
20120601|2012-02-21 01:30,21,136.14,136.25,136.14,136.25,12
20120601|2012-02-21 02:00,21,136.19,136.31,136.14,136.31,501
20120601|2012-02-21 02:30,21,136.2,136.24,136.15,136.22,340
20120601|2012-02-21 03:00,21,136.15,136.15,136.04,136.07,647
20120601|2012-02-21 03:30,21,136.07,136.15,136.07,136.15,146
20120601|2012-02-21 04:00,21,136.15,136.22,136.15,136.22,52
20120601|2012-02-21 04:30,21,136.21,136.21,136.2,136.2,10
20120601|2012-02-21 05:00,21,136.24,136.3,136.24,136.3,3
20120601|2012-02-21 05:30,21,136.3,136.38,136.3,136.38,4
20120601|2012-02-21 06:00,21,136.38,136.38,136.38,136.38,1
20120601|2012-02-21 06:30,21,136.4,136.5,136.4,136.5,6
20120601|2012-02-21 07:00,21,136.47,136.56,136.47,136.5,34
20120601|2012-02-21 07:30,21,136.52,136.54,136.51,136.52,7
20120601|2012-02-21 08:00,21,136.46,136.48,136.46,136.48,43
20120601|2012-02-21 08:30,21,136.41,136.41,136.37,136.37,36
20120601|2012-02-21 09:00,21,136.41,136.47,136.41,136.47,9
20120601|2012-02-21 09:30,21,136.33,136.33,136.27,136.27,2
20120601|2012-02-21 10:00,21,136.25,136.25,136.25,136.25,20
20120601|2012-02-21 10:30,21,136.25,136.25,136.25,136.25,10
20120601|2012-02-21 11:00,21,136.25,136.25,136.25,136.25,30
20120601|2012-02-21 11:30,21,136.25,136.25,136.25,136.25,20
20120601|2012-02-21 12:00,21,136.25,136.25,136.15,136.15,11
20120601|2012-02-21 12:30,21,136.16,136.17,136.16,136.16,7
20120601|2012-02-21 14:00,21,136.16,136.16,136.16,136.16,2
20120601|2012-02-21 14:30,21,136.29,136.29,136.29,136.29,2
20120601|2012-02-22 01:00,22,136.13,136.15,136.05,136.05,495
20120601|2012-02-22 01:30,22,136.05,136.18,136.05,136.16,15
20120601|2012-02-22 02:00,22,136.11,136.13,136.08,136.13,159
20120601|2012-02-22 02:30,22,136.24,136.24,136.21,136.21,170
20120601|2012-02-22 03:00,22,136.37,136.55,136.37,136.49,29
20120601|2012-02-22 03:30,22,136.6,136.66,136.57,136.57,11
20120601|2012-02-22 04:00,22,136.61,136.62,136.61,136.61,13
20120601|2012-02-22 04:30,22,136.61,136.66,136.61,136.66,7
20120601|2012-02-22 05:00,22,136.72,136.74,136.63,136.63,108
20120601|2012-02-22 05:30,22,136.71,136.71,136.68,136.68,5
20120601|2012-02-22 06:00,22,136.67,136.67,136.63,136.63,18
20120601|2012-02-22 06:30,22,136.68,136.68,136.66,136.66,4
20120601|2012-02-22 07:00,22,136.66,136.66,136.63,136.63,12
20120601|2012-02-22 07:30,22,136.63,136.63,136.63,136.63,10
20120601|2012-02-22 08:00,22,136.66,136.66,136.65,136.65,17
20120601|2012-02-22 08:30,22,136.65,136.88,136.65,136.8,41
20120601|2012-02-22 09:00,22,136.83,136.92,136.81,136.85,53
20120601|2012-02-22 09:30,22,136.85,136.94,136.85,136.94,20
20120601|2012-02-22 10:00,22,136.85,136.85,136.85,136.85,4
20120601|2012-02-22 10:30,22,136.93,137.26,136.93,137.22,33
20120601|2012-02-22 11:00,22,137.22,137.31,137.18,137.18,16
20120601|2012-02-22 11:30,22,137.2,137.2,137.17,137.17,5
20120601|2012-02-22 12:00,22,137.14,137.14,137.14,137.14,1
20120601|2012-02-22 12:30,22,137.15,137.15,137.15,137.15,5
20120601|2012-02-22 13:30,22,137.15,137.15,137.15,137.15,1
20120601|2012-02-22 14:00,22,137.15,137.15,137.15,137.15,1
20120601|2012-02-22 14:30,22,137.15,137.18,137.15,137.18,5
20120601|2012-02-23 01:00,23,137.14,137.14,137.09,137.09,603
20120601|2012-02-23 01:30,23,137.17,137.17,137.12,137.12,22
20120601|2012-02-23 02:00,23,137.11,137.15,137.08,137.08,27
20120601|2012-02-23 02:30,23,137.03,137.06,136.99,137.03,230
20120601|2012-02-23 03:00,23,136.97,136.97,136.92,136.96,672
20120601|2012-02-23 03:30,23,136.91,136.91,136.84,136.84,17
20120601|2012-02-23 04:00,23,137.1,137.19,137.08,137.18,13
20120601|2012-02-23 04:30,23,137.15,137.15,137.12,137.12,5
20120601|2012-02-23 05:00,23,137.06,137.06,137.06,137.06,3
20120601|2012-02-23 05:30,23,137,137.05,137,137.04,34
20120601|2012-02-23 06:00,23,137.04,137.06,137.04,137.06,2
20120601|2012-02-23 06:30,23,137.08,137.13,137.08,137.1,11
20120601|2012-02-23 07:00,23,137.09,137.09,137.04,137.04,3
20120601|2012-02-23 07:30,23,137.1,137.1,137.1,137.1,235
20120601|2012-02-23 08:00,23,137.13,137.26,137.13,137.25,164
20120601|2012-02-23 08:30,23,137.29,137.39,137.25,137.25,21
20120601|2012-02-23 09:00,23,137.3,137.3,137.24,137.29,58
20120601|2012-02-23 09:30,23,137.27,137.28,137.2,137.2,87
20120601|2012-02-23 10:00,23,137.2,137.34,137.2,137.34,6
20120601|2012-02-23 10:30,23,137.31,137.33,137.31,137.33,17
20120601|2012-02-23 11:00,23,137.33,137.33,137.22,137.22,42
20120601|2012-02-23 11:30,23,137.2,137.23,137.16,137.16,19
20120601|2012-02-23 12:00,23,137.18,137.38,137.18,137.38,14
20120601|2012-02-23 12:30,23,137.38,137.44,137.38,137.44,6
20120601|2012-02-23 13:00,23,137.45,137.45,137.41,137.41,2
20120601|2012-02-23 13:30,23,137.46,137.46,137.46,137.46,2
20120601|2012-02-23 14:00,23,137.46,137.46,137.46,137.46,1
20120601|2012-02-24 01:00,24,137.46,137.46,137.23,137.23,336
20120601|2012-02-24 01:30,24,137.24,137.27,137.16,137.22,796
20120601|2012-02-24 02:00,24,137.19,137.3,137.18,137.3,68
20120601|2012-02-24 02:30,24,137.28,137.28,137.1,137.15,88
20120601|2012-02-24 03:00,24,137.17,137.21,137.17,137.21,5
20120601|2012-02-24 03:30,24,137.2,137.22,137.17,137.2,10
20120601|2012-02-24 04:00,24,137.25,137.25,137.24,137.24,8
20120601|2012-02-24 04:30,24,137.24,137.24,137.24,137.24,1
20120601|2012-02-24 05:00,24,137.27,137.27,137.17,137.19,27
20120601|2012-02-24 05:30,24,137.21,137.31,137.21,137.31,80
20120601|2012-02-24 06:00,24,137.27,137.3,137.26,137.28,156
20120601|2012-02-24 06:30,24,137.31,137.38,137.31,137.38,220
20120601|2012-02-24 07:00,24,137.38,137.43,137.33,137.42,17
20120601|2012-02-24 07:30,24,137.42,137.42,137.32,137.33,52
20120601|2012-02-24 08:00,24,137.34,137.34,137.29,137.29,245
20120601|2012-02-24 08:30,24,137.27,137.29,137.24,137.24,50
20120601|2012-02-24 09:00,24,137.28,137.35,137.25,137.3,23
20120601|2012-02-24 09:30,24,137.33,137.33,137.28,137.3,12
20120601|2012-02-24 10:00,24,137.3,137.32,137.29,137.29,14
20120601|2012-02-24 10:30,24,137.28,137.29,137.27,137.29,21
20120601|2012-02-24 11:00,24,137.29,137.34,137.29,137.34,12
20120601|2012-02-24 11:30,24,137.38,137.38,137.36,137.37,10
20120601|2012-02-24 12:30,24,137.37,137.37,137.37,137.37,1
20120601|2012-02-24 13:00,24,137.37,137.37,137.37,137.37,1
20120601|2012-02-24 13:30,24,137.38,137.38,137.38,137.38,1
20120601|2012-02-24 14:00,24,137.38,137.38,137.38,137.38,1
20120601|2012-02-24 14:30,24,137.38,137.41,137.37,137.37,4
20120601|2012-02-27 01:00,27,137.34,137.38,137.29,137.33,214
20120601|2012-02-27 01:30,27,137.35,137.36,137.13,137.15,21
20120601|2012-02-27 02:00,27,137.15,137.25,137.12,137.25,17
20120601|2012-02-27 02:30,27,137.31,137.41,137.27,137.38,106
20120601|2012-02-27 03:00,27,137.39,137.41,137.32,137.32,17
20120601|2012-02-27 03:30,27,137.3,137.36,137.27,137.36,69
20120601|2012-02-27 04:00,27,137.34,137.43,137.29,137.43,27
20120601|2012-02-27 04:30,27,137.43,137.61,137.43,137.61,117
20120601|2012-02-27 05:00,27,137.63,137.66,137.6,137.62,104
20120601|2012-02-27 05:30,27,137.61,137.72,137.61,137.69,57
20120601|2012-02-27 06:00,27,137.73,137.73,137.7,137.73,692
20120601|2012-02-27 06:30,27,137.68,137.75,137.63,137.75,194
20120601|2012-02-27 07:00,27,137.66,137.75,137.66,137.75,11
20120601|2012-02-27 07:30,27,137.75,137.84,137.73,137.74,160
20120601|2012-02-27 08:00,27,137.78,138.2,137.78,138.17,584
20120601|2012-02-27 08:30,27,138.19,138.19,138,138.03,467
20120601|2012-02-27 09:00,27,138,138.01,137.9,137.94,755
20120601|2012-02-27 09:30,27,137.92,138.03,137.92,138,667
20120601|2012-02-27 10:00,27,138.01,138.04,137.97,137.99,268
20120601|2012-02-27 10:30,27,137.99,138,137.89,137.92,270
20120601|2012-02-27 11:00,27,137.94,138.04,137.94,138.04,131
20120601|2012-02-27 11:30,27,138.05,138.05,137.89,137.9,175
20120601|2012-02-27 12:00,27,137.9,137.91,137.9,137.91,15
20120601|2012-02-27 12:30,27,137.91,137.91,137.91,137.91,1
20120601|2012-02-27 13:00,27,137.99,137.99,137.99,137.99,1
20120601|2012-02-27 13:30,27,137.98,137.98,137.98,137.98,20
20120601|2012-02-27 14:00,27,138.01,138.01,138.01,138.01,2
20120601|2012-02-27 14:30,27,137.96,137.96,137.93,137.93,5
20120601|2012-02-28 01:00,28,137.98,137.99,137.85,137.95,98
20120601|2012-02-28 01:30,28,137.94,138.03,137.85,137.85,338
20120601|2012-02-28 02:00,28,137.87,137.93,137.82,137.91,135
20120601|2012-02-28 02:30,28,137.85,137.96,137.85,137.89,358
20120601|2012-02-28 03:00,28,137.9,138.01,137.9,137.92,474
20120601|2012-02-28 03:30,28,137.94,137.94,137.79,137.87,259
20120601|2012-02-28 04:00,28,137.87,138.09,137.87,138.08,263
20120601|2012-02-28 04:30,28,138.09,138.15,137.99,137.99,351
20120601|2012-02-28 05:00,28,137.99,138.05,137.97,137.99,286
20120601|2012-02-28 05:30,28,138.01,138.21,138.01,138.21,527
20120601|2012-02-28 06:00,28,138.16,138.18,138.06,138.06,763
20120601|2012-02-28 06:30,28,138.07,138.14,137.99,138.11,232
20120601|2012-02-28 07:00,28,138.1,138.17,138.1,138.14,135
20120601|2012-02-28 07:30,28,138.18,138.26,138.16,138.2,573
20120601|2012-02-28 08:00,28,138.23,138.32,138.21,138.27,708
20120601|2012-02-28 08:30,28,138.28,138.37,138.2,138.2,417
20120601|2012-02-28 09:00,28,138.19,138.42,138.14,138.41,3507
20120601|2012-02-28 09:30,28,138.36,138.48,138.32,138.32,1317
20120601|2012-02-28 10:00,28,138.32,138.35,138.29,138.29,944
20120601|2012-02-28 10:30,28,138.29,138.32,138.25,138.29,473
20120601|2012-02-28 11:00,28,138.29,138.32,138.28,138.3,365
20120601|2012-02-28 11:30,28,138.3,138.32,138.3,138.32,34
20120601|2012-02-28 12:00,28,138.31,138.32,138.31,138.32,10
20120601|2012-02-28 12:30,28,138.35,138.4,138.35,138.4,20
20120601|2012-02-28 13:00,28,138.39,138.39,138.35,138.35,52
20120601|2012-02-28 13:30,28,138.35,138.35,138.29,138.29,58
20120601|2012-02-28 14:00,28,138.28,138.28,138.25,138.25,104
20120601|2012-02-28 14:30,28,138.25,138.25,138.23,138.23,187
20120601|2012-02-29 01:00,29,138.25,138.25,138.12,138.15,664
20120601|2012-02-29 01:30,29,138.15,138.15,138.07,138.09,433
20120601|2012-02-29 02:00,29,138.12,138.13,137.96,138.02,553
20120601|2012-02-29 02:30,29,138.01,138.09,137.98,138.06,269
20120601|2012-02-29 03:00,29,138.07,138.11,138.06,138.07,1042
20120601|2012-02-29 03:30,29,138.06,138.12,138.03,138.03,2375
20120601|2012-02-29 04:00,29,138.08,138.08,137.87,137.92,372
20120601|2012-02-29 04:30,29,137.87,138.1,137.75,138.05,469
20120601|2012-02-29 05:00,29,138.08,138.25,138.08,138.18,836
20120601|2012-02-29 05:30,29,138.18,138.35,138.18,138.25,1283
20120601|2012-02-29 06:00,29,138.21,138.3,138.19,138.3,406
20120601|2012-02-29 06:30,29,138.38,138.46,138.36,138.44,1504
20120601|2012-02-29 07:00,29,138.47,138.52,138.34,138.35,279
20120601|2012-02-29 07:30,29,138.35,138.4,138.31,138.32,384
20120601|2012-02-29 08:00,29,138.36,138.37,138.24,138.26,421
20120601|2012-02-29 08:30,29,138.24,138.28,138.08,138.16,2350
20120601|2012-02-29 09:00,29,138.11,138.12,137.83,137.9,804
20120601|2012-02-29 09:30,29,137.93,138.13,137.93,138.1,819
20120601|2012-02-29 10:00,29,138.09,138.22,138.08,138.22,1064
20120601|2012-02-29 10:30,29,138.22,138.22,138.1,138.13,91
20120601|2012-02-29 11:00,29,138.13,138.16,138.09,138.11,38
20120601|2012-02-29 11:30,29,138.14,138.2,138.14,138.17,26
20120601|2012-02-29 12:00,29,138.17,138.19,138.17,138.19,376
20120601|2012-02-29 12:30,29,138.1,138.14,138.1,138.11,10
20120601|2012-02-29 13:00,29,138.11,138.11,138.05,138.05,205
20120601|2012-02-29 13:30,29,138.05,138.08,138.05,138.08,70
20120601|2012-02-29 14:00,29,138.08,138.14,138.08,138.14,8
20120601|2012-02-29 14:30,29,138.16,138.17,138.13,138.13,65
20120601|2012-02-29 15:00,29,138.13,138.13,138.13,138.13,8
20120601|2012-03-01 01:00,1,138.16,138.16,137.95,138.06,621
20120601|2012-03-01 01:30,1,138.05,138.1,137.99,138.05,528
20120601|2012-03-01 02:00,1,138.05,138.3,138.05,138.22,1383
20120601|2012-03-01 02:30,1,138.17,138.2,138.12,138.14,649
20120601|2012-03-01 03:00,1,138.15,138.15,138.02,138.07,728
20120601|2012-03-01 03:30,1,138,138.01,137.82,137.82,1477
20120601|2012-03-01 04:00,1,137.87,137.95,137.87,137.87,475
20120601|2012-03-01 04:30,1,137.9,137.98,137.9,137.95,148
20120601|2012-03-01 05:00,1,137.9,137.92,137.82,137.88,229
20120601|2012-03-01 05:30,1,137.85,137.9,137.69,137.69,725
20120601|2012-03-01 06:00,1,137.71,137.75,137.66,137.71,492
20120601|2012-03-01 06:30,1,137.74,137.87,137.74,137.79,781
20120601|2012-03-01 07:00,1,137.8,137.87,137.71,137.75,2356
20120601|2012-03-01 07:30,1,137.74,137.8,137.56,137.61,1295
20120601|2012-03-01 08:00,1,137.63,137.63,137.48,137.5,3998
20120601|2012-03-01 08:30,1,137.47,137.56,137.41,137.54,2572
20120601|2012-03-01 09:00,1,137.59,137.76,137.57,137.61,1405
20120601|2012-03-01 09:30,1,137.6,137.76,137.6,137.73,2481
20120601|2012-03-01 10:00,1,137.7,137.72,137.49,137.57,1632
20120601|2012-03-01 10:30,1,137.55,137.62,137.51,137.62,528
20120601|2012-03-01 11:00,1,137.62,137.64,137.6,137.63,1441
20120601|2012-03-01 11:30,1,137.62,137.74,137.62,137.68,361
20120601|2012-03-01 12:00,1,137.63,137.63,137.6,137.6,22
20120601|2012-03-01 12:30,1,137.6,137.64,137.6,137.64,95
20120601|2012-03-01 13:00,1,137.63,137.69,137.63,137.69,13
20120601|2012-03-01 13:30,1,137.71,137.71,137.71,137.71,10
20120601|2012-03-01 14:00,1,137.71,137.77,137.69,137.77,175
20120601|2012-03-01 14:30,1,137.79,137.8,137.77,137.78,28
20120601|2012-03-02 01:00,2,137.76,137.91,137.76,137.79,620
20120601|2012-03-02 01:30,2,137.77,137.84,137.75,137.84,542
20120601|2012-03-02 02:00,2,137.85,137.9,137.68,137.81,2103
20120601|2012-03-02 02:30,2,137.85,138,137.8,137.96,2306
20120601|2012-03-02 03:00,2,137.94,137.96,137.85,137.91,1878
20120601|2012-03-02 03:30,2,137.91,137.93,137.85,137.87,459
20120601|2012-03-02 04:00,2,137.86,137.9,137.8,137.86,716
20120601|2012-03-02 04:30,2,137.84,137.9,137.82,137.9,3022
20120601|2012-03-02 05:00,2,137.91,137.96,137.89,137.94,1102
20120601|2012-03-02 05:30,2,137.95,137.98,137.85,137.96,1883
20120601|2012-03-02 06:00,2,137.95,138.1,137.95,138.04,1668
20120601|2012-03-02 06:30,2,138.05,138.16,138.02,138.08,1088
20120601|2012-03-02 07:00,2,138.1,138.16,138.09,138.09,4299
20120601|2012-03-02 07:30,2,138.1,138.15,138,138.01,1395
20120601|2012-03-02 08:00,2,138.02,138.06,137.97,137.99,1412
20120601|2012-03-02 08:30,2,138,138.29,137.99,138.25,3414
20120601|2012-03-02 09:00,2,138.23,138.4,138.23,138.27,2669
20120601|2012-03-02 09:30,2,138.28,138.33,138.15,138.25,5272
20120601|2012-03-02 10:00,2,138.25,138.37,138.23,138.32,3933
20120601|2012-03-02 10:30,2,138.34,138.44,138.32,138.34,894
20120601|2012-03-02 11:00,2,138.35,138.37,138.24,138.24,1723
20120601|2012-03-02 11:30,2,138.25,138.25,138.19,138.22,257
20120601|2012-03-02 12:00,2,138.22,138.26,138.22,138.25,323
20120601|2012-03-02 12:30,2,138.25,138.27,138.22,138.22,74
20120601|2012-03-02 13:00,2,138.2,138.21,138.18,138.19,122
20120601|2012-03-02 13:30,2,138.22,138.22,138.16,138.16,14
20120601|2012-03-02 14:00,2,138.16,138.21,138.16,138.21,4
20120601|2012-03-02 14:30,2,138.2,138.2,138.16,138.18,281
20120601|2012-03-05 01:00,5,138.23,138.3,138.18,138.25,2452
20120601|2012-03-05 01:30,5,138.25,138.33,138.23,138.33,2342
20120601|2012-03-05 02:00,5,138.31,138.33,138.19,138.22,3401
20120601|2012-03-05 02:30,5,138.23,138.3,138.17,138.28,2636
20120601|2012-03-05 03:00,5,138.28,138.66,138.28,138.64,5560
20120601|2012-03-05 03:30,5,138.62,138.62,138.48,138.55,2459
20120601|2012-03-05 04:00,5,138.55,138.56,138.3,138.31,5725
20120601|2012-03-05 04:30,5,138.31,138.35,138.25,138.34,4537
20120601|2012-03-05 05:00,5,138.33,138.35,138.29,138.3,1968
20120601|2012-03-05 05:30,5,138.3,138.35,138.25,138.32,830
20120601|2012-03-05 06:00,5,138.31,138.31,138.22,138.25,1574
20120601|2012-03-05 06:30,5,138.24,138.29,138.23,138.28,1623
20120601|2012-03-05 07:00,5,138.27,138.27,138.11,138.15,4845
20120601|2012-03-05 07:30,5,138.14,138.23,138.14,138.19,1947
20120601|2012-03-05 08:00,5,138.19,138.23,138.13,138.19,4872
20120601|2012-03-05 08:30,5,138.21,138.31,138.18,138.27,2159
20120601|2012-03-05 09:00,5,138.26,138.39,138.18,138.31,2234
20120601|2012-03-05 09:30,5,138.3,138.32,138,138.05,4104
20120601|2012-03-05 10:00,5,138.05,138.19,138.03,138.1,5918
20120601|2012-03-05 10:30,5,138.11,138.17,138.04,138.09,748
20120601|2012-03-05 11:00,5,138.08,138.11,138.03,138.1,660
20120601|2012-03-05 11:30,5,138.1,138.19,138.1,138.18,637
20120601|2012-03-05 12:00,5,138.16,138.18,138.13,138.16,504
20120601|2012-03-05 12:30,5,138.17,138.21,138.12,138.2,616
20120601|2012-03-05 13:00,5,138.22,138.24,138.17,138.17,132
20120601|2012-03-05 13:30,5,138.15,138.21,138.13,138.13,296
20120601|2012-03-05 14:00,5,138.14,138.17,138.1,138.14,639
20120601|2012-03-05 14:30,5,138.14,138.14,138.1,138.11,108
20120601|2012-03-05 15:00,5,138.15,138.15,138.15,138.15,13
20120601|2012-03-06 01:00,6,138.25,138.28,138.21,138.28,3213
20120601|2012-03-06 01:30,6,138.27,138.34,138.24,138.32,1922
20120601|2012-03-06 02:00,6,138.33,138.44,138.3,138.4,5442
20120601|2012-03-06 02:30,6,138.41,138.42,138.31,138.39,4266
20120601|2012-03-06 03:00,6,138.39,138.5,138.36,138.49,8727
20120601|2012-03-06 03:30,6,138.48,138.57,138.44,138.47,9489
20120601|2012-03-06 04:00,6,138.48,138.62,138.43,138.59,14449
20120601|2012-03-06 04:30,6,138.59,138.59,138.5,138.56,6517
20120601|2012-03-06 05:00,6,138.56,138.59,138.5,138.5,3923
20120601|2012-03-06 05:30,6,138.5,138.55,138.45,138.51,4534
20120601|2012-03-06 06:00,6,138.51,138.58,138.46,138.46,4471
20120601|2012-03-06 06:30,6,138.46,138.57,138.35,138.41,12724
20120601|2012-03-06 07:00,6,138.41,138.41,138.26,138.35,7734
20120601|2012-03-06 07:30,6,138.36,138.41,138.27,138.37,9009
20120601|2012-03-06 08:00,6,138.38,138.55,138.38,138.46,8564
20120601|2012-03-06 08:30,6,138.46,138.57,138.43,138.56,6463
20120601|2012-03-06 09:00,6,138.56,138.77,138.55,138.64,18558
20120601|2012-03-06 09:30,6,138.64,138.65,138.56,138.6,8636
20120601|2012-03-06 10:00,6,138.59,138.6,138.53,138.55,7727
20120601|2012-03-06 10:30,6,138.56,138.66,138.55,138.62,4023
20120601|2012-03-06 11:00,6,138.64,138.7,138.6,138.67,3703
20120601|2012-03-06 11:30,6,138.66,138.66,138.58,138.61,2386
20120601|2012-03-06 12:00,6,138.6,138.67,138.6,138.65,818
20120601|2012-03-06 12:30,6,138.64,138.64,138.59,138.59,385
20120601|2012-03-06 13:00,6,138.59,138.59,138.55,138.58,475
20120601|2012-03-06 13:30,6,138.59,138.66,138.58,138.65,714
20120601|2012-03-06 14:00,6,138.64,138.64,138.6,138.62,161
20120601|2012-03-06 14:30,6,138.61,138.62,138.55,138.56,726
20120601|2012-03-06 15:00,6,138.56,138.62,138.56,138.62,16
20120601|2012-03-07 01:00,7,138.5,138.52,138.42,138.51,10216
20120601|2012-03-07 01:30,7,138.51,138.53,138.4,138.46,6607
20120601|2012-03-07 02:00,7,138.46,138.54,138.39,138.51,19542
20120601|2012-03-07 02:30,7,138.51,138.63,138.48,138.58,24539
20120601|2012-03-07 03:00,7,138.58,138.61,138.46,138.5,23006
20120601|2012-03-07 03:30,7,138.5,138.56,138.46,138.5,14955
20120601|2012-03-07 04:00,7,138.5,138.53,138.41,138.41,26022
20120601|2012-03-07 04:30,7,138.41,138.55,138.39,138.44,29860
20120601|2012-03-07 05:00,7,138.44,138.55,138.44,138.51,17862
20120601|2012-03-07 05:30,7,138.51,138.52,138.44,138.47,13474
20120601|2012-03-07 06:00,7,138.47,138.54,138.46,138.51,10235
20120601|2012-03-07 06:30,7,138.51,138.58,138.5,138.54,22363
20120601|2012-03-07 07:00,7,138.54,138.55,138.47,138.51,21765
20120601|2012-03-07 07:30,7,138.5,138.52,138.42,138.49,29328
20120601|2012-03-07 08:00,7,138.48,138.65,138.47,138.64,36726
20120601|2012-03-07 08:30,7,138.65,138.78,138.62,138.67,65460
20120601|2012-03-07 09:00,7,138.66,138.74,138.63,138.71,14075
20120601|2012-03-07 09:30,7,138.7,138.76,138.66,138.69,28333
20120601|2012-03-07 10:00,7,138.7,138.7,138.52,138.56,39257
20120601|2012-03-07 10:30,7,138.57,138.7,138.55,138.68,14542
20120601|2012-03-07 11:00,7,138.68,138.73,138.65,138.65,6528
20120601|2012-03-07 11:30,7,138.65,138.67,138.6,138.64,2830
20120601|2012-03-07 12:00,7,138.64,138.7,138.6,138.64,2393
20120601|2012-03-07 12:30,7,138.64,138.7,138.64,138.65,990
20120601|2012-03-07 13:00,7,138.65,138.69,138.64,138.66,606
20120601|2012-03-07 13:30,7,138.66,138.69,138.55,138.55,1862
20120601|2012-03-07 14:00,7,138.55,138.61,138.54,138.58,980
20120601|2012-03-07 14:30,7,138.58,138.59,138.52,138.56,1462
20120601|2012-03-07 15:00,7,138.56,138.56,138.55,138.55,30
20120601|2012-03-07 17:00,7,138.55,138.55,138.55,138.55,27
20120601|2012-03-08 01:00,8,138.48,138.53,138.36,138.45,25171
20120601|2012-03-08 01:30,8,138.45,138.47,138.42,138.45,10564
20120601|2012-03-08 02:00,8,138.45,138.57,138.42,138.43,32903
20120601|2012-03-08 02:30,8,138.43,138.46,138.36,138.41,25298
20120601|2012-03-08 03:00,8,138.42,138.46,138.22,138.23,55997
20120601|2012-03-08 03:30,8,138.23,138.32,138.13,138.31,64803
20120601|2012-03-08 04:00,8,138.32,138.32,138.17,138.25,39535
20120601|2012-03-08 04:30,8,138.25,138.29,138.21,138.28,31782
20120601|2012-03-08 05:00,8,138.28,138.33,138.21,138.25,36952
20120601|2012-03-08 05:30,8,138.26,138.36,138.25,138.28,26412
20120601|2012-03-08 06:00,8,138.27,138.29,138.18,138.2,24754
20120601|2012-03-08 06:30,8,138.21,138.29,138.2,138.25,17595
20120601|2012-03-08 07:00,8,138.24,138.27,138.17,138.22,20358
20120601|2012-03-08 07:30,8,138.23,138.39,138.03,138.34,73352
20120601|2012-03-08 08:00,8,138.34,138.47,138.29,138.44,47233
20120601|2012-03-08 08:30,8,138.45,138.45,138.34,138.41,25835
20120601|2012-03-08 09:00,8,138.4,138.64,138.4,138.51,45381
20120601|2012-03-08 09:30,8,138.52,138.57,138.39,138.4,26028
20120601|2012-03-08 10:00,8,138.4,138.44,138.26,138.37,40942
20120601|2012-03-08 10:30,8,138.37,138.42,138.34,138.39,10652
20120601|2012-03-08 11:00,8,138.39,138.46,138.38,138.42,4241
20120601|2012-03-08 11:30,8,138.43,138.45,138.4,138.42,2728
20120601|2012-03-08 12:00,8,138.41,138.43,138.38,138.4,889
20120601|2012-03-08 12:30,8,138.4,138.45,138.39,138.43,833
20120601|2012-03-08 13:00,8,138.43,138.47,138.42,138.45,903
20120601|2012-03-08 13:30,8,138.44,138.47,138.38,138.38,1540
20120601|2012-03-08 14:00,8,138.39,138.41,138.35,138.39,1193
20120601|2012-03-08 14:30,8,138.39,138.44,138.37,138.44,1687
20120601|2012-03-08 15:00,8,138.46,138.46,138.46,138.46,51
20120601|2012-03-08 20:30,9,138.46,138.46,138.46,138.46,51
20120601|2012-03-09 01:00,9,138.28,138.37,138.25,138.33,14169
20120601|2012-03-09 01:30,9,138.32,138.43,138.27,138.38,13029
20120601|2012-03-09 02:00,9,138.38,138.46,138.29,138.31,23585
20120601|2012-03-09 02:30,9,138.3,138.36,138.23,138.32,23029
20120601|2012-03-09 03:00,9,138.33,138.38,138.3,138.33,13522
20120601|2012-03-09 03:30,9,138.34,138.39,138.23,138.32,20914
20120601|2012-03-09 04:00,9,138.32,138.4,138.29,138.36,21231
20120601|2012-03-09 04:30,9,138.37,138.4,138.31,138.4,15028
20120601|2012-03-09 05:00,9,138.4,138.41,138.34,138.36,8713
20120601|2012-03-09 05:30,9,138.35,138.38,138.33,138.36,9700
20120601|2012-03-09 06:00,9,138.35,138.37,138.3,138.31,13845
20120601|2012-03-09 06:30,9,138.32,138.4,138.3,138.39,13900
20120601|2012-03-09 07:00,9,138.38,138.41,138.3,138.34,19378
20120601|2012-03-09 07:30,9,138.33,138.36,138.14,138.33,80019
20120601|2012-03-09 08:00,9,138.33,138.51,138.32,138.45,45695
20120601|2012-03-09 08:30,9,138.45,138.58,138.42,138.55,47781
20120601|2012-03-09 09:00,9,138.55,138.55,138.4,138.44,27169
20120601|2012-03-09 09:30,9,138.43,138.48,138.37,138.42,23877
20120601|2012-03-09 10:00,9,138.42,138.52,138.41,138.46,17456
20120601|2012-03-09 10:30,9,138.47,138.47,138.41,138.44,7019
20120601|2012-03-09 11:00,9,138.43,138.44,138.41,138.43,3759
20120601|2012-03-09 11:30,9,138.43,138.44,138.41,138.44,1554
20120601|2012-03-09 12:00,9,138.44,138.45,138.42,138.42,654
20120601|2012-03-09 12:30,9,138.42,138.44,138.42,138.43,1215
20120601|2012-03-09 13:00,9,138.43,138.45,138.41,138.42,766
20120601|2012-03-09 13:30,9,138.43,138.47,138.4,138.44,874
20120601|2012-03-09 14:00,9,138.43,138.46,138.4,138.43,858
20120601|2012-03-09 14:30,9,138.43,138.49,138.4,138.48,1052
20120601|2012-03-09 15:00,9,138.47,138.47,138.47,138.47,9
20120601|2012-03-12 02:00,12,138.6,138.72,138.55,138.57,13418
20120601|2012-03-12 02:30,12,138.58,138.66,138.56,138.63,5675
20120601|2012-03-12 03:00,12,138.63,138.69,138.57,138.61,19386
20120601|2012-03-12 03:30,12,138.61,138.67,138.55,138.58,19353
20120601|2012-03-12 04:00,12,138.58,138.6,138.5,138.54,14379
20120601|2012-03-12 04:30,12,138.53,138.62,138.53,138.57,15842
20120601|2012-03-12 05:00,12,138.57,138.64,138.54,138.63,12244
20120601|2012-03-12 05:30,12,138.63,138.67,138.58,138.66,18562
20120601|2012-03-12 06:00,12,138.66,138.72,138.62,138.65,18407
20120601|2012-03-12 06:30,12,138.65,138.71,138.63,138.69,13574
20120601|2012-03-12 07:00,12,138.69,138.89,138.68,138.85,43854
20120601|2012-03-12 07:30,12,138.84,138.95,138.84,138.88,36675
20120601|2012-03-12 08:00,12,138.88,138.92,138.84,138.85,20090
20120601|2012-03-12 08:30,12,138.86,138.91,138.79,138.86,23789
20120601|2012-03-12 09:00,12,138.85,138.99,138.84,138.93,24066
20120601|2012-03-12 09:30,12,138.94,138.98,138.88,138.9,17532
20120601|2012-03-12 10:00,12,138.91,139.06,138.88,138.95,34855
20120601|2012-03-12 10:30,12,138.95,138.97,138.89,138.9,16239
20120601|2012-03-12 11:00,12,138.91,138.94,138.85,138.91,21247
20120601|2012-03-12 11:30,12,138.9,138.91,138.85,138.86,9825
20120601|2012-03-12 12:00,12,138.86,138.87,138.83,138.85,4144
20120601|2012-03-12 12:30,12,138.86,138.86,138.76,138.79,6219
20120601|2012-03-12 13:00,12,138.79,138.83,138.78,138.81,1442
20120601|2012-03-12 13:30,12,138.82,138.84,138.76,138.77,847
20120601|2012-03-12 14:00,12,138.76,138.8,138.75,138.77,880
20120601|2012-03-12 14:30,12,138.77,138.8,138.75,138.76,767
20120601|2012-03-12 15:00,12,138.77,138.78,138.75,138.75,241
20120601|2012-03-12 15:30,12,138.75,138.78,138.75,138.75,700
20120601|2012-03-12 16:00,12,138.75,138.75,138.75,138.75,80
20120601|2012-03-13 02:00,13,138.68,138.7,138.6,138.64,17268
20120601|2012-03-13 02:30,13,138.64,138.69,138.59,138.65,13030
20120601|2012-03-13 03:00,13,138.65,138.72,138.62,138.65,27307
20120601|2012-03-13 03:30,13,138.65,138.73,138.63,138.72,18441
20120601|2012-03-13 04:00,13,138.71,138.72,138.65,138.68,15816
20120601|2012-03-13 04:30,13,138.67,138.69,138.55,138.57,23033
20120601|2012-03-13 05:00,13,138.58,138.77,138.54,138.74,45287
20120601|2012-03-13 05:30,13,138.74,138.77,138.71,138.71,18724
20120601|2012-03-13 06:00,13,138.71,138.75,138.66,138.71,13507
20120601|2012-03-13 06:30,13,138.7,138.74,138.66,138.72,14248
20120601|2012-03-13 07:00,13,138.73,138.75,138.67,138.68,17657
20120601|2012-03-13 07:30,13,138.67,138.71,138.61,138.64,24803
20120601|2012-03-13 08:00,13,138.64,138.71,138.62,138.63,18313
20120601|2012-03-13 08:30,13,138.63,138.7,138.62,138.66,22445
20120601|2012-03-13 09:00,13,138.65,138.67,138.55,138.61,31380
20120601|2012-03-13 09:30,13,138.61,138.61,138.21,138.22,102767
20120601|2012-03-13 10:00,13,138.23,138.3,138.14,138.22,81015
20120601|2012-03-13 10:30,13,138.22,138.23,138.15,138.21,34932
20120601|2012-03-13 11:00,13,138.21,138.28,138.19,138.23,25183
20120601|2012-03-13 11:30,13,138.23,138.28,138.17,138.18,12508
20120601|2012-03-13 12:00,13,138.17,138.24,138.16,138.22,9521
20120601|2012-03-13 12:30,13,138.23,138.26,138.21,138.25,5479
20120601|2012-03-13 13:00,13,138.26,138.27,138.18,138.2,3944
20120601|2012-03-13 13:30,13,138.2,138.2,138.05,138.06,8268
20120601|2012-03-13 14:00,13,138.07,138.07,137.82,137.87,8632
20120601|2012-03-13 14:30,13,137.88,137.92,137.75,137.79,3634
20120601|2012-03-13 15:00,13,137.79,137.88,137.78,137.85,1188
20120601|2012-03-13 15:30,13,137.85,137.94,137.78,137.81,1196
20120601|2012-03-13 16:00,13,137.81,137.85,137.81,137.85,11
20120601|2012-03-13 16:30,13,137.85,137.85,137.85,137.85,10
20120601|2012-03-14 02:00,14,137.85,137.85,137.43,137.56,42396
20120601|2012-03-14 02:30,14,137.56,137.67,137.47,137.54,25718
20120601|2012-03-14 03:00,14,137.53,137.59,137.18,137.37,81611
20120601|2012-03-14 03:30,14,137.37,137.42,137.31,137.36,37825
20120601|2012-03-14 04:00,14,137.35,137.37,137.25,137.28,32085
20120601|2012-03-14 04:30,14,137.28,137.39,137.27,137.32,27875
20120601|2012-03-14 05:00,14,137.33,137.36,137.25,137.28,32779
20120601|2012-03-14 05:30,14,137.28,137.28,137.14,137.19,50502
20120601|2012-03-14 06:00,14,137.19,137.24,137.16,137.22,22671
20120601|2012-03-14 06:30,14,137.22,137.29,137.16,137.26,28679
20120601|2012-03-14 07:00,14,137.26,137.3,137.2,137.25,27458
20120601|2012-03-14 07:30,14,137.25,137.37,137.24,137.28,32704
20120601|2012-03-14 08:00,14,137.29,137.34,137.22,137.29,27038
20120601|2012-03-14 08:30,14,137.29,137.3,136.98,137.02,81802
20120601|2012-03-14 09:00,14,137.02,137.03,136.86,136.99,83086
20120601|2012-03-14 09:30,14,136.98,137.09,136.95,137.08,45619
20120601|2012-03-14 10:00,14,137.07,137.13,136.99,137.01,37074
20120601|2012-03-14 10:30,14,137,137.02,136.82,136.82,48560
20120601|2012-03-14 11:00,14,136.83,136.88,136.66,136.69,69835
20120601|2012-03-14 11:30,14,136.7,136.77,136.68,136.76,26448
20120601|2012-03-14 12:00,14,136.76,136.82,136.58,136.59,20454
20120601|2012-03-14 12:30,14,136.58,136.72,136.53,136.69,12536
20120601|2012-03-14 13:00,14,136.69,136.75,136.66,136.7,2929
20120601|2012-03-14 13:30,14,136.71,136.73,136.64,136.65,1548
20120601|2012-03-14 14:00,14,136.65,136.68,136.56,136.58,1253
20120601|2012-03-14 14:30,14,136.58,136.62,136.55,136.59,984
20120601|2012-03-14 15:00,14,136.6,136.69,136.57,136.69,602
20120601|2012-03-14 15:30,14,136.67,136.71,136.63,136.69,456
20120601|2012-03-14 16:00,14,136.72,136.72,136.72,136.72,63
20120601|2012-03-15 02:00,15,136.35,136.5,136.29,136.48,39276
20120601|2012-03-15 02:30,15,136.49,136.61,136.4,136.55,28454
20120601|2012-03-15 03:00,15,136.55,136.7,136.51,136.56,54394
20120601|2012-03-15 03:30,15,136.56,136.66,136.26,136.41,67877
20120601|2012-03-15 04:00,15,136.4,136.52,136.29,136.46,52329
20120601|2012-03-15 04:30,15,136.46,136.57,136.37,136.56,35534
20120601|2012-03-15 05:00,15,136.56,136.56,136.43,136.51,30953
20120601|2012-03-15 05:30,15,136.5,136.65,136.43,136.64,37986
20120601|2012-03-15 06:00,15,136.65,136.75,136.58,136.63,40497
20120601|2012-03-15 06:30,15,136.63,136.66,136.51,136.57,32892
20120601|2012-03-15 07:00,15,136.56,136.58,136.39,136.42,37103
20120601|2012-03-15 07:30,15,136.42,136.56,136.35,136.54,40284
20120601|2012-03-15 08:00,15,136.54,136.67,136.51,136.6,37737
20120601|2012-03-15 08:30,15,136.59,136.77,136.59,136.69,44251
20120601|2012-03-15 09:00,15,136.7,136.86,136.68,136.75,59281
20120601|2012-03-15 09:30,15,136.76,136.77,136.63,136.69,30990
20120601|2012-03-15 10:00,15,136.68,136.7,136.56,136.58,29397
20120601|2012-03-15 10:30,15,136.58,136.69,136.53,136.56,34606
20120601|2012-03-15 11:00,15,136.56,136.57,136.38,136.46,41440
20120601|2012-03-15 11:30,15,136.46,136.56,136.43,136.52,13602
20120601|2012-03-15 12:00,15,136.53,136.63,136.48,136.6,6736
20120601|2012-03-15 12:30,15,136.59,136.62,136.55,136.61,3303
20120601|2012-03-15 13:00,15,136.6,136.62,136.53,136.54,1109
20120601|2012-03-15 13:30,15,136.55,136.55,136.45,136.46,1789
20120601|2012-03-15 14:00,15,136.45,136.46,136.41,136.44,880
20120601|2012-03-15 14:30,15,136.43,136.48,136.4,136.4,1275
20120601|2012-03-15 15:00,15,136.41,136.45,136.4,136.43,279
20120601|2012-03-15 15:30,15,136.42,136.47,136.41,136.47,237
20120601|2012-03-15 16:00,15,136.45,136.45,136.45,136.45,2
20120601|2012-03-16 02:00,16,136.39,136.54,136.35,136.49,13325
20120601|2012-03-16 02:30,16,136.5,136.56,136.44,136.54,8733
20120601|2012-03-16 03:00,16,136.54,136.55,136.18,136.24,45628
20120601|2012-03-16 03:30,16,136.25,136.36,136.2,136.26,31069
20120601|2012-03-16 04:00,16,136.25,136.37,136.23,136.33,21490
20120601|2012-03-16 04:30,16,136.33,136.38,136.25,136.3,22735
20120601|2012-03-16 05:00,16,136.3,136.32,136.22,136.26,22141
20120601|2012-03-16 05:30,16,136.26,136.32,136,136.04,60577
20120601|2012-03-16 06:00,16,136.04,136.07,135.65,135.75,108557
20120601|2012-03-16 06:30,16,135.75,135.79,135.61,135.74,68916
20120601|2012-03-16 07:00,16,135.74,135.78,135.55,135.6,43184
20120601|2012-03-16 07:30,16,135.61,135.66,135.36,135.43,78996
20120601|2012-03-16 08:00,16,135.44,135.49,135.27,135.43,73719
20120601|2012-03-16 08:30,16,135.44,135.6,135.35,135.56,58906
20120601|2012-03-16 09:00,16,135.55,135.59,135.4,135.59,54696
20120601|2012-03-16 09:30,16,135.58,135.61,135.41,135.45,40740
20120601|2012-03-16 10:00,16,135.45,135.56,135.39,135.53,25330
20120601|2012-03-16 10:30,16,135.53,135.6,135.5,135.51,26563
20120601|2012-03-16 11:00,16,135.51,135.54,135.42,135.51,30156
20120601|2012-03-16 11:30,16,135.5,135.52,135.42,135.52,11213
20120601|2012-03-16 12:00,16,135.52,135.55,135.49,135.55,6172
20120601|2012-03-16 12:30,16,135.55,135.61,135.54,135.57,5917
20120601|2012-03-16 13:00,16,135.56,135.58,135.51,135.58,1451
20120601|2012-03-16 13:30,16,135.58,135.65,135.58,135.64,2629
20120601|2012-03-16 14:00,16,135.65,135.67,135.63,135.65,1467
20120601|2012-03-16 14:30,16,135.65,135.7,135.65,135.68,1603
20120601|2012-03-16 15:00,16,135.69,135.69,135.65,135.67,328
20120601|2012-03-16 15:30,16,135.67,135.7,135.64,135.68,603
20120601|2012-03-16 16:00,16,135.68,135.68,135.68,135.68,12
20120601|2012-03-19 02:00,19,135.56,135.73,135.56,135.7,22821
20120601|2012-03-19 02:30,19,135.69,135.94,135.66,135.92,30610
20120601|2012-03-19 03:00,19,135.91,135.98,135.86,135.87,40353
20120601|2012-03-19 03:30,19,135.87,135.94,135.8,135.9,30846
20120601|2012-03-19 04:00,19,135.89,136.04,135.83,135.84,38315
20120601|2012-03-19 04:30,19,135.84,135.89,135.76,135.83,28145
20120601|2012-03-19 05:00,19,135.83,135.93,135.79,135.86,24234
20120601|2012-03-19 05:30,19,135.86,135.95,135.85,135.91,24071
20120601|2012-03-19 06:00,19,135.9,136.02,135.87,135.89,18680
20120601|2012-03-19 06:30,19,135.89,135.97,135.86,135.95,20594
20120601|2012-03-19 07:00,19,135.95,135.98,135.86,135.88,19159
20120601|2012-03-19 07:30,19,135.87,135.94,135.84,135.9,21007
20120601|2012-03-19 08:00,19,135.89,135.9,135.71,135.76,41650
20120601|2012-03-19 08:30,19,135.77,135.79,135.6,135.67,45701
20120601|2012-03-19 09:00,19,135.66,135.75,135.62,135.63,35679
20120601|2012-03-19 09:30,19,135.63,135.68,135.52,135.58,41140
20120601|2012-03-19 10:00,19,135.57,135.71,135.56,135.62,31941
20120601|2012-03-19 10:30,19,135.62,135.69,135.51,135.67,26812
20120601|2012-03-19 11:00,19,135.66,135.67,135.49,135.54,26810
20120601|2012-03-19 11:30,19,135.54,135.55,135.45,135.46,16635
20120601|2012-03-19 12:00,19,135.46,135.49,135.38,135.46,10593
20120601|2012-03-19 12:30,19,135.46,135.52,135.34,135.34,6992
20120601|2012-03-19 13:00,19,135.35,135.38,135.27,135.3,4629
20120601|2012-03-19 13:30,19,135.3,135.35,135.29,135.34,1574
20120601|2012-03-19 14:00,19,135.35,135.37,135.28,135.35,1564
20120601|2012-03-19 14:30,19,135.35,135.49,135.35,135.48,1492
20120601|2012-03-19 15:00,19,135.47,135.5,135.43,135.43,504
20120601|2012-03-19 15:30,19,135.43,135.43,135.35,135.38,376
20120601|2012-03-19 16:00,19,135.37,135.37,135.37,135.37,10
20120601|2012-03-20 02:00,20,135.51,135.66,135.45,135.65,19123
20120601|2012-03-20 02:30,20,135.65,135.8,135.59,135.78,24845
20120601|2012-03-20 03:00,20,135.78,135.88,135.71,135.75,37097
20120601|2012-03-20 03:30,20,135.75,135.8,135.66,135.67,24887
20120601|2012-03-20 04:00,20,135.66,135.73,135.56,135.7,37797
20120601|2012-03-20 04:30,20,135.7,135.76,135.65,135.72,29530
20120601|2012-03-20 05:00,20,135.73,135.76,135.63,135.72,25277
20120601|2012-03-20 05:30,20,135.72,135.82,135.64,135.79,32192
20120601|2012-03-20 06:00,20,135.8,135.8,135.69,135.74,31871
20120601|2012-03-20 06:30,20,135.74,135.84,135.69,135.82,20343
20120601|2012-03-20 07:00,20,135.83,135.89,135.79,135.81,35937
20120601|2012-03-20 07:30,20,135.8,135.83,135.73,135.79,25133
20120601|2012-03-20 08:00,20,135.79,135.81,135.61,135.69,38684
20120601|2012-03-20 08:30,20,135.7,135.76,135.65,135.66,32306
20120601|2012-03-20 09:00,20,135.66,135.73,135.6,135.64,29785
20120601|2012-03-20 09:30,20,135.64,135.73,135.64,135.66,26266
20120601|2012-03-20 10:00,20,135.65,135.66,135.45,135.56,53862
20120601|2012-03-20 10:30,20,135.57,135.75,135.54,135.69,36991
20120601|2012-03-20 11:00,20,135.69,135.73,135.62,135.68,17462
20120601|2012-03-20 11:30,20,135.67,135.69,135.63,135.66,7708
20120601|2012-03-20 12:00,20,135.66,135.67,135.57,135.61,9134
20120601|2012-03-20 12:30,20,135.6,135.61,135.52,135.55,7537
20120601|2012-03-20 13:00,20,135.55,135.59,135.51,135.53,2358
20120601|2012-03-20 13:30,20,135.52,135.62,135.52,135.59,1380
20120601|2012-03-20 14:00,20,135.59,135.64,135.57,135.62,563
20120601|2012-03-20 14:30,20,135.62,135.7,135.61,135.66,1488
20120601|2012-03-20 15:00,20,135.65,135.67,135.65,135.65,149
20120601|2012-03-20 15:30,20,135.66,135.68,135.64,135.68,326
20120601|2012-03-20 16:00,20,135.67,135.67,135.67,135.67,5
20120601|2012-03-21 02:00,21,135.56,135.62,135.48,135.57,18015
20120601|2012-03-21 02:30,21,135.57,135.68,135.53,135.66,13345
20120601|2012-03-21 03:00,21,135.66,135.66,135.37,135.39,43836
20120601|2012-03-21 03:30,21,135.4,135.5,135.34,135.42,35668
20120601|2012-03-21 04:00,21,135.42,135.46,135.34,135.45,34352
20120601|2012-03-21 04:30,21,135.45,135.49,135.3,135.45,44309
20120601|2012-03-21 05:00,21,135.46,135.5,135.39,135.45,26087
20120601|2012-03-21 05:30,21,135.45,135.66,135.43,135.61,47223
20120601|2012-03-21 06:00,21,135.61,135.64,135.5,135.55,30980
20120601|2012-03-21 06:30,21,135.55,135.67,135.54,135.63,28973
20120601|2012-03-21 07:00,21,135.63,135.79,135.61,135.76,43017
20120601|2012-03-21 07:30,21,135.76,135.94,135.75,135.86,66852
20120601|2012-03-21 08:00,21,135.86,135.96,135.82,135.9,35398
20120601|2012-03-21 08:30,21,135.9,136.03,135.88,136.01,41958
20120601|2012-03-21 09:00,21,136.02,136.21,136.01,136.08,80797
20120601|2012-03-21 09:30,21,136.08,136.34,136.02,136.31,64963
20120601|2012-03-21 10:00,21,136.31,136.38,136.23,136.26,51795
20120601|2012-03-21 10:30,21,136.26,136.45,136.2,136.41,40442
20120601|2012-03-21 11:00,21,136.4,136.42,136.25,136.26,29348
20120601|2012-03-21 11:30,21,136.25,136.34,136.25,136.32,11169
20120601|2012-03-21 12:00,21,136.32,136.39,136.32,136.37,8238
20120601|2012-03-21 12:30,21,136.37,136.44,136.36,136.44,5651
20120601|2012-03-21 13:00,21,136.44,136.51,136.42,136.46,5342
20120601|2012-03-21 13:30,21,136.46,136.47,136.42,136.46,1415
20120601|2012-03-21 14:00,21,136.45,136.46,136.43,136.44,429
20120601|2012-03-21 14:30,21,136.44,136.5,136.44,136.46,787
20120601|2012-03-21 15:00,21,136.45,136.48,136.42,136.43,419
20120601|2012-03-21 15:30,21,136.43,136.46,136.4,136.41,675
20120601|2012-03-21 16:00,21,136.41,136.41,136.41,136.41,69
20120601|2012-03-22 02:00,22,136.43,136.49,136.32,136.43,18585
20120601|2012-03-22 02:30,22,136.42,136.64,136.35,136.64,22819
20120601|2012-03-22 03:00,22,136.63,136.85,136.59,136.83,75281
20120601|2012-03-22 03:30,22,136.84,137.14,136.81,136.87,115488
20120601|2012-03-22 04:00,22,136.86,137.05,136.81,136.91,55562
20120601|2012-03-22 04:30,22,136.91,137.01,136.87,137.01,31254
20120601|2012-03-22 05:00,22,137.01,137.09,136.89,136.96,42412
20120601|2012-03-22 05:30,22,136.96,136.98,136.83,136.88,32588
20120601|2012-03-22 06:00,22,136.88,136.91,136.77,136.89,37160
20120601|2012-03-22 06:30,22,136.88,136.97,136.86,136.93,19854
20120601|2012-03-22 07:00,22,136.93,136.94,136.82,136.86,20548
20120601|2012-03-22 07:30,22,136.85,136.86,136.67,136.7,47002
20120601|2012-03-22 08:00,22,136.7,136.96,136.63,136.94,47004
20120601|2012-03-22 08:30,22,136.94,137.01,136.92,136.95,45435
20120601|2012-03-22 09:00,22,136.96,137.06,136.91,137.02,40295
20120601|2012-03-22 09:30,22,137.01,137.26,137.01,137.18,70770
20120601|2012-03-22 10:00,22,137.19,137.21,137.03,137.05,40722
20120601|2012-03-22 10:30,22,137.05,137.14,137.03,137.11,23894
20120601|2012-03-22 11:00,22,137.11,137.11,137.02,137.06,20722
20120601|2012-03-22 11:30,22,137.06,137.1,137.01,137.07,11171
20120601|2012-03-22 12:00,22,137.07,137.11,137.02,137.06,6308
20120601|2012-03-22 12:30,22,137.06,137.13,137.01,137.09,4492
20120601|2012-03-22 13:00,22,137.08,137.1,137.04,137.06,1681
20120601|2012-03-22 13:30,22,137.06,137.1,137.05,137.07,878
20120601|2012-03-22 14:00,22,137.06,137.13,137.05,137.05,648
20120601|2012-03-22 14:30,22,137.05,137.08,137.02,137.05,581
20120601|2012-03-22 15:00,22,137.06,137.07,137,137,985
20120601|2012-03-22 15:30,22,137,137.04,136.99,136.99,613
20120601|2012-03-22 16:00,22,136.99,136.99,136.99,136.99,23
20120601|2012-03-23 02:00,23,137,137.08,136.93,136.94,14920
20120601|2012-03-23 02:30,23,136.95,136.99,136.87,136.96,17780
20120601|2012-03-23 03:00,23,136.96,137.15,136.95,136.98,34526
20120601|2012-03-23 03:30,23,136.99,137.07,136.91,137,37333
20120601|2012-03-23 04:00,23,137,137.07,136.94,137.06,25772
20120601|2012-03-23 04:30,23,137.06,137.35,137.03,137.26,53428
20120601|2012-03-23 05:00,23,137.27,137.47,137.25,137.37,51708
20120601|2012-03-23 05:30,23,137.37,137.55,137.36,137.49,49812
20120601|2012-03-23 06:00,23,137.5,137.57,137.41,137.55,35899
20120601|2012-03-23 06:30,23,137.55,137.6,137.48,137.58,29130
20120601|2012-03-23 07:00,23,137.58,137.6,137.46,137.47,36357
20120601|2012-03-23 07:30,23,137.47,137.55,137.4,137.45,35272
20120601|2012-03-23 08:00,23,137.44,137.65,137.44,137.5,42920
20120601|2012-03-23 08:30,23,137.5,137.57,137.45,137.5,30635
20120601|2012-03-23 09:00,23,137.48,137.7,137.48,137.64,58858
20120601|2012-03-23 09:30,23,137.65,137.67,137.46,137.47,49262
20120601|2012-03-23 10:00,23,137.47,137.58,137.45,137.49,38606
20120601|2012-03-23 10:30,23,137.5,137.53,137.46,137.51,29008
20120601|2012-03-23 11:00,23,137.51,137.52,137.37,137.5,43062
20120601|2012-03-23 11:30,23,137.5,137.58,137.49,137.55,12458
20120601|2012-03-23 12:00,23,137.55,137.6,137.51,137.58,7523
20120601|2012-03-23 12:30,23,137.59,137.64,137.57,137.63,4072
20120601|2012-03-23 13:00,23,137.63,137.66,137.58,137.6,1760
20120601|2012-03-23 13:30,23,137.59,137.63,137.58,137.63,842
20120601|2012-03-23 14:00,23,137.63,137.63,137.58,137.6,1612
20120601|2012-03-23 14:30,23,137.59,137.63,137.59,137.63,667
20120601|2012-03-23 15:00,23,137.63,137.66,137.57,137.58,537
20120601|2012-03-23 15:30,23,137.58,137.62,137.56,137.59,679
20120601|2012-03-23 16:00,23,137.54,137.54,137.54,137.54,56
20120601|2012-03-26 01:00,26,137.46,137.52,137.38,137.45,15613
20120601|2012-03-26 01:30,26,137.44,137.46,137.32,137.36,15267
20120601|2012-03-26 02:00,26,137.36,137.52,137.32,137.48,28397
20120601|2012-03-26 02:30,26,137.49,137.59,137.48,137.52,26287
20120601|2012-03-26 03:00,26,137.51,137.52,137.37,137.44,38862
20120601|2012-03-26 03:30,26,137.44,137.55,137.41,137.47,25507
20120601|2012-03-26 04:00,26,137.47,137.53,137.44,137.51,13513
20120601|2012-03-26 04:30,26,137.51,137.51,137.27,137.28,29518
20120601|2012-03-26 05:00,26,137.28,137.29,136.94,136.96,81099
20120601|2012-03-26 05:30,26,136.96,137,136.86,136.98,51731
20120601|2012-03-26 06:00,26,136.97,137,136.78,136.92,38741
20120601|2012-03-26 06:30,26,136.92,136.98,136.86,136.97,18622
20120601|2012-03-26 07:00,26,136.97,137.07,136.93,137.04,44753
20120601|2012-03-26 07:30,26,137.04,137.12,136.98,137.09,23881
20120601|2012-03-26 08:00,26,137.08,137.12,136.97,137.08,23653
20120601|2012-03-26 08:30,26,137.09,137.12,136.96,136.98,24481
20120601|2012-03-26 09:00,26,136.98,137.05,136.84,136.93,35177
20120601|2012-03-26 09:30,26,136.93,136.95,136.7,136.71,39669
20120601|2012-03-26 10:00,26,136.71,136.77,136.68,136.74,26858
20120601|2012-03-26 10:30,26,136.74,136.76,136.59,136.63,17972
20120601|2012-03-26 11:00,26,136.62,136.78,136.62,136.76,8525
20120601|2012-03-26 11:30,26,136.77,136.85,136.76,136.83,4437
20120601|2012-03-26 12:00,26,136.84,136.87,136.82,136.82,2054
20120601|2012-03-26 12:30,26,136.82,136.83,136.78,136.79,891
20120601|2012-03-26 13:00,26,136.78,136.84,136.77,136.84,885
20120601|2012-03-26 13:30,26,136.83,136.86,136.82,136.84,710
20120601|2012-03-26 14:00,26,136.83,136.91,136.83,136.9,1468
20120601|2012-03-26 14:30,26,136.9,136.93,136.9,136.91,1234
20120601|2012-03-26 15:00,26,136.92,136.92,136.92,136.92,124
20120601|2012-03-27 01:00,27,136.85,136.94,136.79,136.93,14324
20120601|2012-03-27 01:30,27,136.93,137.16,136.9,137.09,29420
20120601|2012-03-27 02:00,27,137.09,137.21,137.04,137.07,37356
20120601|2012-03-27 02:30,27,137.07,137.07,136.97,137.02,31036
20120601|2012-03-27 03:00,27,137.02,137.06,136.65,136.75,71773
20120601|2012-03-27 03:30,27,136.74,136.86,136.7,136.79,27321
20120601|2012-03-27 04:00,27,136.78,136.88,136.63,136.85,43812
20120601|2012-03-27 04:30,27,136.86,137.12,136.83,137.07,54057
20120601|2012-03-27 05:00,27,137.06,137.12,136.95,136.96,24171
20120601|2012-03-27 05:30,27,136.96,137.06,136.89,137.03,20592
20120601|2012-03-27 06:00,27,137.03,137.09,137.01,137.04,16754
20120601|2012-03-27 06:30,27,137.03,137.28,137.01,137.26,31315
20120601|2012-03-27 07:00,27,137.26,137.29,137.1,137.1,39603
20120601|2012-03-27 07:30,27,137.1,137.15,137.03,137.05,25260
20120601|2012-03-27 08:00,27,137.05,137.09,136.97,137.06,22546
20120601|2012-03-27 08:30,27,137.06,137.14,137.05,137.13,22656
20120601|2012-03-27 09:00,27,137.14,137.27,137.12,137.24,47099
20120601|2012-03-27 09:30,27,137.23,137.37,137.06,137.29,63987
20120601|2012-03-27 10:00,27,137.3,137.45,137.23,137.4,35662
20120601|2012-03-27 10:30,27,137.41,137.42,137.34,137.34,16113
20120601|2012-03-27 11:00,27,137.34,137.35,137.3,137.32,7298
20120601|2012-03-27 11:30,27,137.32,137.38,137.28,137.36,3911
20120601|2012-03-27 12:00,27,137.36,137.5,137.35,137.48,3999
20120601|2012-03-27 12:30,27,137.48,137.48,137.37,137.38,2599
20120601|2012-03-27 13:00,27,137.38,137.41,137.34,137.4,1223
20120601|2012-03-27 13:30,27,137.39,137.5,137.38,137.48,2250
20120601|2012-03-27 14:00,27,137.48,137.52,137.46,137.49,2163
20120601|2012-03-27 14:30,27,137.49,137.55,137.49,137.54,1656
20120601|2012-03-27 15:00,27,137.52,137.52,137.52,137.52,26
20120601|2012-03-28 01:00,28,137.45,137.55,137.4,137.48,12776
20120601|2012-03-28 01:30,28,137.49,137.49,137.41,137.44,8636
20120601|2012-03-28 02:00,28,137.44,137.51,137.3,137.32,29203
20120601|2012-03-28 02:30,28,137.32,137.37,137.18,137.24,32859
20120601|2012-03-28 03:00,28,137.23,137.29,137.12,137.24,27185
20120601|2012-03-28 03:30,28,137.24,137.41,137.24,137.39,34087
20120601|2012-03-28 04:00,28,137.38,137.53,137.35,137.4,39156
20120601|2012-03-28 04:30,28,137.41,137.46,137.35,137.42,23832
20120601|2012-03-28 05:00,28,137.41,137.48,137.38,137.39,23739
20120601|2012-03-28 05:30,28,137.39,137.45,137.38,137.43,16005
20120601|2012-03-28 06:00,28,137.43,137.47,137.37,137.4,12177
20120601|2012-03-28 06:30,28,137.4,137.44,137.34,137.41,13735
20120601|2012-03-28 07:00,28,137.41,137.53,137.38,137.39,20886
20120601|2012-03-28 07:30,28,137.39,137.7,137.39,137.69,56303
20120601|2012-03-28 08:00,28,137.69,137.71,137.54,137.57,42485
20120601|2012-03-28 08:30,28,137.57,137.77,137.56,137.74,51088
20120601|2012-03-28 09:00,28,137.73,137.77,137.62,137.74,34530
20120601|2012-03-28 09:30,28,137.74,137.99,137.74,137.88,78354
20120601|2012-03-28 10:00,28,137.88,138.04,137.85,137.99,36150
20120601|2012-03-28 10:30,28,138,138.06,137.97,137.99,21198
20120601|2012-03-28 11:00,28,137.98,138,137.86,137.95,12706
20120601|2012-03-28 11:30,28,137.94,138,137.87,137.95,8507
20120601|2012-03-28 12:00,28,137.96,137.97,137.83,137.86,6591
20120601|2012-03-28 12:30,28,137.86,137.88,137.82,137.86,1718
20120601|2012-03-28 13:00,28,137.86,137.95,137.86,137.89,2844
20120601|2012-03-28 13:30,28,137.89,137.89,137.83,137.84,1261
20120601|2012-03-28 14:00,28,137.84,137.85,137.81,137.81,616
20120601|2012-03-28 14:30,28,137.81,137.83,137.76,137.77,1745
20120601|2012-03-28 15:00,28,137.77,137.77,137.76,137.76,94
20120601|2012-03-29 01:00,29,137.88,137.91,137.81,137.89,12754
20120601|2012-03-29 01:30,29,137.89,137.96,137.83,137.89,8973
20120601|2012-03-29 02:00,29,137.89,138.04,137.85,138.01,33354
20120601|2012-03-29 02:30,29,138.02,138.03,137.76,137.8,37299
20120601|2012-03-29 03:00,29,137.79,137.88,137.73,137.84,29255
20120601|2012-03-29 03:30,29,137.84,137.94,137.8,137.9,19629
20120601|2012-03-29 04:00,29,137.9,138,137.83,137.92,32279
20120601|2012-03-29 04:30,29,137.93,138.21,137.91,138.15,59630
20120601|2012-03-29 05:00,29,138.15,138.2,138.11,138.12,25263
20120601|2012-03-29 05:30,29,138.13,138.27,138.1,138.19,33071
20120601|2012-03-29 06:00,29,138.2,138.28,138.16,138.18,20105
20120601|2012-03-29 06:30,29,138.17,138.22,138.1,138.13,23572
20120601|2012-03-29 07:00,29,138.13,138.15,138.06,138.09,25746
20120601|2012-03-29 07:30,29,138.09,138.25,138.08,138.15,44818
20120601|2012-03-29 08:00,29,138.15,138.33,138.14,138.24,39789
20120601|2012-03-29 08:30,29,138.24,138.31,138.15,138.25,41378
20120601|2012-03-29 09:00,29,138.25,138.41,138.21,138.39,45577
20120601|2012-03-29 09:30,29,138.39,138.43,138.25,138.27,39644
20120601|2012-03-29 10:00,29,138.27,138.37,138.27,138.37,23625
20120601|2012-03-29 10:30,29,138.37,138.38,138.27,138.3,13607
20120601|2012-03-29 11:00,29,138.29,138.32,138.25,138.27,6315
20120601|2012-03-29 11:30,29,138.28,138.29,138.25,138.26,7591
20120601|2012-03-29 12:00,29,138.25,138.35,138.25,138.35,4707
20120601|2012-03-29 12:30,29,138.34,138.35,138.29,138.34,2628
20120601|2012-03-29 13:00,29,138.34,138.37,138.33,138.34,1468
20120601|2012-03-29 13:30,29,138.34,138.37,138.32,138.34,692
20120601|2012-03-29 14:00,29,138.35,138.36,138.3,138.31,1155
20120601|2012-03-29 14:30,29,138.31,138.33,138.24,138.25,2119
20120601|2012-03-29 15:00,29,138.25,138.27,138.25,138.27,74
20120601|2012-03-30 01:00,30,138.44,138.44,138.22,138.26,14903
20120601|2012-03-30 01:30,30,138.26,138.3,138.12,138.19,19565
20120601|2012-03-30 02:00,30,138.18,138.27,138.14,138.2,28654
20120601|2012-03-30 02:30,30,138.2,138.32,138.17,138.19,23750
20120601|2012-03-30 03:00,30,138.2,138.43,138.2,138.34,34506
20120601|2012-03-30 03:30,30,138.35,138.42,138.26,138.28,26224
20120601|2012-03-30 04:00,30,138.29,138.38,138.22,138.22,28845
20120601|2012-03-30 04:30,30,138.22,138.25,138.07,138.1,37479
20120601|2012-03-30 05:00,30,138.1,138.18,138.07,138.18,19952
20120601|2012-03-30 05:30,30,138.17,138.27,138.14,138.2,23119
20120601|2012-03-30 06:00,30,138.2,138.22,138.12,138.14,15579
20120601|2012-03-30 06:30,30,138.14,138.22,138.13,138.2,14721
20120601|2012-03-30 07:00,30,138.2,138.36,138.18,138.29,22679
20120601|2012-03-30 07:30,30,138.28,138.37,138.24,138.3,26009
20120601|2012-03-30 08:00,30,138.3,138.32,138.17,138.19,22252
20120601|2012-03-30 08:30,30,138.18,138.28,138.14,138.22,30352
20120601|2012-03-30 09:00,30,138.22,138.4,138.19,138.35,40066
20120601|2012-03-30 09:30,30,138.35,138.42,138.32,138.35,32171
20120601|2012-03-30 10:00,30,138.36,138.52,138.35,138.44,71366
20120601|2012-03-30 10:30,30,138.43,138.49,138.41,138.45,13180
20120601|2012-03-30 11:00,30,138.45,138.58,138.43,138.55,12056
20120601|2012-03-30 11:30,30,138.55,138.57,138.45,138.46,7363
20120601|2012-03-30 12:00,30,138.46,138.5,138.42,138.43,2625
20120601|2012-03-30 12:30,30,138.43,138.46,138.31,138.32,4498
20120601|2012-03-30 13:00,30,138.32,138.38,138.17,138.24,5896
20120601|2012-03-30 13:30,30,138.24,138.24,138.12,138.2,5794
20120601|2012-03-30 14:00,30,138.19,138.24,138.16,138.16,2506
20120601|2012-03-30 14:30,30,138.18,138.18,138.02,138.03,5011
20120601|2012-03-30 15:00,30,138.04,138.04,138.02,138.02,234
20120601|2012-04-02 01:00,2,137.89,138.02,137.86,137.98,23337
20120601|2012-04-02 01:30,2,137.98,137.99,137.73,137.86,30031
20120601|2012-04-02 02:00,2,137.86,137.97,137.83,137.92,26294
20120601|2012-04-02 02:30,2,137.91,137.96,137.81,137.88,17710
20120601|2012-04-02 03:00,2,137.88,137.89,137.72,137.86,30512
20120601|2012-04-02 03:30,2,137.87,138.13,137.83,137.99,21287
20120601|2012-04-02 04:00,2,137.99,138.11,137.94,138,18624
20120601|2012-04-02 04:30,2,138.01,138.07,137.93,137.97,18742
20120601|2012-04-02 05:00,2,137.98,138.04,137.93,138.03,17426
20120601|2012-04-02 05:30,2,138.03,138.21,138.01,138.2,28200
20120601|2012-04-02 06:00,2,138.2,138.27,138.14,138.26,16907
20120601|2012-04-02 06:30,2,138.24,138.37,138.18,138.32,28749
20120601|2012-04-02 07:00,2,138.32,138.41,138.28,138.32,27498
20120601|2012-04-02 07:30,2,138.33,138.38,138.27,138.38,20733
20120601|2012-04-02 08:00,2,138.37,138.49,138.37,138.49,29045
20120601|2012-04-02 08:30,2,138.49,138.52,138.4,138.47,15809
20120601|2012-04-02 09:00,2,138.46,138.48,138.29,138.43,21064
20120601|2012-04-02 09:30,2,138.43,138.55,138.37,138.37,20838
20120601|2012-04-02 10:00,2,138.37,138.45,138.34,138.38,11592
20120601|2012-04-02 10:30,2,138.4,138.43,138.32,138.35,16635
20120601|2012-04-02 11:00,2,138.35,138.38,138.3,138.35,9095
20120601|2012-04-02 11:30,2,138.35,138.35,138.3,138.33,5067
20120601|2012-04-02 12:00,2,138.33,138.36,138.31,138.33,1157
20120601|2012-04-02 12:30,2,138.33,138.33,138.28,138.28,1200
20120601|2012-04-02 13:00,2,138.29,138.34,138.27,138.28,1683
20120601|2012-04-02 13:30,2,138.28,138.29,138.22,138.22,1896
20120601|2012-04-02 14:00,2,138.22,138.22,138.16,138.18,2089
20120601|2012-04-02 14:30,2,138.18,138.3,138.17,138.29,1449
20120601|2012-04-02 15:00,2,138.28,138.28,138.26,138.26,94
20120601|2012-04-03 01:00,3,138.26,138.31,138.2,138.22,11210
20120601|2012-04-03 01:30,3,138.23,138.24,138.1,138.23,17040
20120601|2012-04-03 02:00,3,138.23,138.29,138.17,138.19,25098
20120601|2012-04-03 02:30,3,138.19,138.22,138.12,138.19,21174
20120601|2012-04-03 03:00,3,138.19,138.29,138.14,138.26,22113
20120601|2012-04-03 03:30,3,138.25,138.43,138.2,138.39,32789
20120601|2012-04-03 04:00,3,138.38,138.42,138.29,138.35,24411
20120601|2012-04-03 04:30,3,138.35,138.37,138.22,138.32,27737
20120601|2012-04-03 05:00,3,138.31,138.37,138.28,138.3,15590
20120601|2012-04-03 05:30,3,138.29,138.32,138.26,138.28,11658
20120601|2012-04-03 06:00,3,138.28,138.41,138.25,138.4,15706
20120601|2012-04-03 06:30,3,138.41,138.5,138.39,138.45,30871
20120601|2012-04-03 07:00,3,138.46,138.49,138.39,138.42,22141
20120601|2012-04-03 07:30,3,138.42,138.43,138.31,138.31,26336
20120601|2012-04-03 08:00,3,138.31,138.36,138.17,138.31,43229
20120601|2012-04-03 08:30,3,138.3,138.39,138.25,138.34,39084
20120601|2012-04-03 09:00,3,138.35,138.39,138.27,138.32,31965
20120601|2012-04-03 09:30,3,138.32,138.33,138.21,138.27,29089
20120601|2012-04-03 10:00,3,138.26,138.42,138.25,138.39,28629
20120601|2012-04-03 10:30,3,138.4,138.46,138.4,138.41,17335
20120601|2012-04-03 11:00,3,138.41,138.46,138.39,138.39,6372
20120601|2012-04-03 11:30,3,138.39,138.43,138.36,138.4,3809
20120601|2012-04-03 12:00,3,138.39,138.4,138.36,138.4,1438
20120601|2012-04-03 12:30,3,138.4,138.43,138.35,138.38,2374
20120601|2012-04-03 13:00,3,138.37,138.37,137.88,137.89,22550
20120601|2012-04-03 13:30,3,137.89,137.92,137.8,137.81,7308
20120601|2012-04-03 14:00,3,137.8,137.86,137.73,137.81,5122
20120601|2012-04-03 14:30,3,137.81,137.84,137.6,137.77,4797
20120601|2012-04-03 15:00,3,137.79,137.79,137.79,137.79,35
20120601|2012-04-04 01:00,4,137.84,137.95,137.8,137.91,24077
20120601|2012-04-04 01:30,4,137.91,138,137.86,137.98,15552
20120601|2012-04-04 02:00,4,137.97,138.17,137.86,138.16,54273
20120601|2012-04-04 02:30,4,138.17,138.23,138.11,138.16,41004
20120601|2012-04-04 03:00,4,138.16,138.29,138.12,138.13,38191
20120601|2012-04-04 03:30,4,138.14,138.37,138.08,138.34,56716
20120601|2012-04-04 04:00,4,138.35,138.4,138.26,138.32,39850
20120601|2012-04-04 04:30,4,138.32,138.4,138.3,138.34,24610
20120601|2012-04-04 05:00,4,138.34,138.68,138.34,138.64,71663
20120601|2012-04-04 05:30,4,138.65,138.67,138.51,138.59,32539
20120601|2012-04-04 06:00,4,138.59,138.74,138.56,138.61,33103
20120601|2012-04-04 06:30,4,138.61,138.67,138.57,138.62,20458
20120601|2012-04-04 07:00,4,138.61,138.63,138.53,138.55,25345
20120601|2012-04-04 07:30,4,138.55,138.73,138.49,138.63,47285
20120601|2012-04-04 08:00,4,138.62,138.66,138.53,138.56,28525
20120601|2012-04-04 08:30,4,138.56,138.64,138.41,138.5,56221
20120601|2012-04-04 09:00,4,138.51,138.61,138.49,138.51,44566
20120601|2012-04-04 09:30,4,138.5,138.66,138.5,138.61,39885
20120601|2012-04-04 10:00,4,138.61,138.61,138.39,138.47,47918
20120601|2012-04-04 10:30,4,138.48,138.65,138.41,138.63,22183
20120601|2012-04-04 11:00,4,138.62,138.64,138.55,138.61,7315
20120601|2012-04-04 11:30,4,138.61,138.69,138.61,138.66,8248
20120601|2012-04-04 12:00,4,138.65,138.72,138.63,138.7,2194
20120601|2012-04-04 12:30,4,138.69,138.7,138.64,138.67,1347
20120601|2012-04-04 13:00,4,138.68,138.68,138.61,138.62,1941
20120601|2012-04-04 13:30,4,138.62,138.62,138.52,138.55,2063
20120601|2012-04-04 14:00,4,138.56,138.59,138.54,138.56,1044
20120601|2012-04-04 14:30,4,138.56,138.57,138.51,138.54,1922
20120601|2012-04-04 15:00,4,138.51,138.51,138.51,138.51,97
20120601|2012-04-04 16:30,4,138.51,138.51,138.51,138.51,97
20120601|2012-04-05 01:00,5,138.56,138.57,138.37,138.44,15857
20120601|2012-04-05 01:30,5,138.44,138.45,138.37,138.45,8262
20120601|2012-04-05 02:00,5,138.44,138.6,138.43,138.56,25220
20120601|2012-04-05 02:30,5,138.56,138.62,138.4,138.45,24120
20120601|2012-04-05 03:00,5,138.46,138.55,138.42,138.54,20811
20120601|2012-04-05 03:30,5,138.54,138.72,138.54,138.65,53256
20120601|2012-04-05 04:00,5,138.65,138.98,138.56,138.9,86762
20120601|2012-04-05 04:30,5,138.91,139.23,138.9,139.15,96031
20120601|2012-04-05 05:00,5,139.15,139.26,139.03,139.08,49354
20120601|2012-04-05 05:30,5,139.07,139.18,139.02,139.11,29187
20120601|2012-04-05 06:00,5,139.12,139.23,139.09,139.22,22272
20120601|2012-04-05 06:30,5,139.21,139.29,139.15,139.18,27664
20120601|2012-04-05 07:00,5,139.18,139.38,139.16,139.32,38287
20120601|2012-04-05 07:30,5,139.32,139.36,139.22,139.31,41700
20120601|2012-04-05 08:00,5,139.31,139.33,139.16,139.2,27428
20120601|2012-04-05 08:30,5,139.21,139.22,139.03,139.11,39258
20120601|2012-04-05 09:00,5,139.12,139.19,139.05,139.13,27500
20120601|2012-04-05 09:30,5,139.14,139.19,139.06,139.11,28029
20120601|2012-04-05 10:00,5,139.1,139.28,139.09,139.24,31942
20120601|2012-04-05 10:30,5,139.24,139.29,139.2,139.2,11340
20120601|2012-04-05 11:00,5,139.2,139.27,139.16,139.27,5527
20120601|2012-04-05 11:30,5,139.26,139.32,139.23,139.27,5677
20120601|2012-04-05 12:00,5,139.27,139.29,139.21,139.21,916
20120601|2012-04-05 12:30,5,139.23,139.29,139.23,139.28,957
20120601|2012-04-05 13:00,5,139.29,139.32,139.26,139.29,1076
20120601|2012-04-05 13:30,5,139.29,139.32,139.28,139.3,824
20120601|2012-04-05 14:00,5,139.3,139.32,139.29,139.29,781
20120601|2012-04-05 14:30,5,139.29,139.33,139.27,139.33,1728
20120601|2012-04-05 15:00,5,139.33,139.34,139.33,139.34,31
20120601|2012-04-10 01:00,10,139.9,139.96,139.77,139.82,39223
20120601|2012-04-10 01:30,10,139.82,139.88,139.64,139.75,29437
20120601|2012-04-10 02:00,10,139.75,139.75,139.56,139.69,45998
20120601|2012-04-10 02:30,10,139.7,139.77,139.58,139.63,37125
20120601|2012-04-10 03:00,10,139.63,139.65,139.48,139.52,38425
20120601|2012-04-10 03:30,10,139.51,139.59,139.45,139.57,31488
20120601|2012-04-10 04:00,10,139.56,139.7,139.54,139.66,31906
20120601|2012-04-10 04:30,10,139.66,139.85,139.64,139.78,38024
20120601|2012-04-10 05:00,10,139.78,139.87,139.67,139.68,31720
20120601|2012-04-10 05:30,10,139.68,139.8,139.63,139.8,22152
20120601|2012-04-10 06:00,10,139.8,139.84,139.73,139.81,15060
20120601|2012-04-10 06:30,10,139.82,139.87,139.78,139.84,24023
20120601|2012-04-10 07:00,10,139.84,139.99,139.78,139.95,41107
20120601|2012-04-10 07:30,10,139.95,140.01,139.9,139.91,37314
20120601|2012-04-10 08:00,10,139.92,140.03,139.88,140.03,35766
20120601|2012-04-10 08:30,10,140.03,140.07,139.94,139.98,54378
20120601|2012-04-10 09:00,10,139.99,140.18,139.96,140.09,60157
20120601|2012-04-10 09:30,10,140.09,140.24,140.06,140.22,42482
20120601|2012-04-10 10:00,10,140.22,140.35,140.19,140.27,54774
20120601|2012-04-10 10:30,10,140.27,140.34,140.26,140.29,21405
20120601|2012-04-10 11:00,10,140.29,140.36,140.28,140.31,7624
20120601|2012-04-10 11:30,10,140.32,140.34,140.29,140.3,7061
20120601|2012-04-10 12:00,10,140.29,140.4,140.29,140.35,4711
20120601|2012-04-10 12:30,10,140.36,140.38,140.32,140.33,2406
20120601|2012-04-10 13:00,10,140.33,140.35,140.27,140.29,2342
20120601|2012-04-10 13:30,10,140.29,140.37,140.29,140.37,1772
20120601|2012-04-10 14:00,10,140.37,140.41,140.37,140.38,1651
20120601|2012-04-10 14:30,10,140.39,140.44,140.36,140.44,1863
20120601|2012-04-10 15:00,10,140.4,140.4,140.4,140.4,235
20120601|2012-04-11 01:00,11,140.27,140.28,140.1,140.1,30469
20120601|2012-04-11 01:30,11,140.1,140.11,139.95,139.98,35585
20120601|2012-04-11 02:00,11,139.97,140.07,139.97,140.04,31759
20120601|2012-04-11 02:30,11,140.03,140.15,139.92,140.13,47339
20120601|2012-04-11 03:00,11,140.13,140.2,139.95,139.95,40970
20120601|2012-04-11 03:30,11,139.95,140.07,139.94,140.06,38134
20120601|2012-04-11 04:00,11,140.07,140.07,139.82,139.82,52973
20120601|2012-04-11 04:30,11,139.82,139.84,139.59,139.63,109345
20120601|2012-04-11 05:00,11,139.63,139.77,139.54,139.77,42212
20120601|2012-04-11 05:30,11,139.77,139.81,139.67,139.7,22628
20120601|2012-04-11 06:00,11,139.7,139.71,139.64,139.68,20187
20120601|2012-04-11 06:30,11,139.68,139.68,139.52,139.59,31569
20120601|2012-04-11 07:00,11,139.59,139.68,139.55,139.66,28412
20120601|2012-04-11 07:30,11,139.66,139.71,139.56,139.66,32517
20120601|2012-04-11 08:00,11,139.66,139.73,139.58,139.67,29441
20120601|2012-04-11 08:30,11,139.67,139.72,139.56,139.69,46204
20120601|2012-04-11 09:00,11,139.69,139.69,139.58,139.65,28569
20120601|2012-04-11 09:30,11,139.64,139.77,139.59,139.71,42143
20120601|2012-04-11 10:00,11,139.7,139.86,139.7,139.81,41068
20120601|2012-04-11 10:30,11,139.81,139.88,139.78,139.85,16139
20120601|2012-04-11 11:00,11,139.85,139.86,139.78,139.8,5581
20120601|2012-04-11 11:30,11,139.79,139.83,139.76,139.76,3951
20120601|2012-04-11 12:00,11,139.76,139.87,139.76,139.85,5326
20120601|2012-04-11 12:30,11,139.84,139.88,139.83,139.85,1586
20120601|2012-04-11 13:00,11,139.85,139.86,139.81,139.83,1205
20120601|2012-04-11 13:30,11,139.84,139.86,139.8,139.85,942
20120601|2012-04-11 14:00,11,139.83,139.86,139.83,139.85,537
20120601|2012-04-11 14:30,11,139.85,139.85,139.8,139.81,829
20120601|2012-04-11 15:00,11,139.84,139.84,139.84,139.84,26
20120601|2012-04-12 01:00,12,139.83,139.84,139.73,139.8,13116
20120601|2012-04-12 01:30,12,139.8,139.84,139.76,139.78,7849
20120601|2012-04-12 02:00,12,139.78,139.83,139.61,139.71,32474
20120601|2012-04-12 02:30,12,139.71,140,139.7,139.93,50152
20120601|2012-04-12 03:00,12,139.94,139.94,139.74,139.76,29930
20120601|2012-04-12 03:30,12,139.76,139.87,139.72,139.84,24543
20120601|2012-04-12 04:00,12,139.84,140.01,139.78,139.89,71039
20120601|2012-04-12 04:30,12,139.88,139.93,139.73,139.86,31151
20120601|2012-04-12 05:00,12,139.86,139.89,139.73,139.73,15504
20120601|2012-04-12 05:30,12,139.73,139.74,139.63,139.68,22129
20120601|2012-04-12 06:00,12,139.69,139.73,139.65,139.67,14507
20120601|2012-04-12 06:30,12,139.67,139.68,139.49,139.52,39814
20120601|2012-04-12 07:00,12,139.52,139.67,139.49,139.62,27962
20120601|2012-04-12 07:30,12,139.63,139.98,139.62,139.95,87437
20120601|2012-04-12 08:00,12,139.94,140.05,139.87,139.91,45921
20120601|2012-04-12 08:30,12,139.91,139.93,139.67,139.69,47173
20120601|2012-04-12 09:00,12,139.69,139.8,139.65,139.78,30500
20120601|2012-04-12 09:30,12,139.78,139.8,139.64,139.75,38118
20120601|2012-04-12 10:00,12,139.75,139.75,139.56,139.61,38976
20120601|2012-04-12 10:30,12,139.61,139.75,139.6,139.69,18432
20120601|2012-04-12 11:00,12,139.68,139.71,139.6,139.61,4069
20120601|2012-04-12 11:30,12,139.62,139.66,139.6,139.64,4326
20120601|2012-04-12 12:00,12,139.63,139.78,139.63,139.78,5553
20120601|2012-04-12 12:30,12,139.78,139.81,139.72,139.79,2930
20120601|2012-04-12 13:00,12,139.78,139.78,139.7,139.72,1267
20120601|2012-04-12 13:30,12,139.72,139.75,139.7,139.74,462
20120601|2012-04-12 14:00,12,139.74,139.74,139.71,139.71,113
20120601|2012-04-12 14:30,12,139.72,139.73,139.67,139.7,1332
20120601|2012-04-12 15:00,12,139.7,139.71,139.7,139.71,62
20120601|2012-04-13 01:00,13,139.91,139.95,139.89,139.93,12681
20120601|2012-04-13 01:30,13,139.94,139.99,139.86,139.91,12061
20120601|2012-04-13 02:00,13,139.9,139.98,139.79,139.96,36091
20120601|2012-04-13 02:30,13,139.96,140.05,139.88,139.98,28735
20120601|2012-04-13 03:00,13,139.99,140.2,139.99,140.17,49557
20120601|2012-04-13 03:30,13,140.18,140.19,140.09,140.16,27128
20120601|2012-04-13 04:00,13,140.16,140.25,140.11,140.11,35512
20120601|2012-04-13 04:30,13,140.12,140.16,140.1,140.14,17333
20120601|2012-04-13 05:00,13,140.15,140.19,140.07,140.11,18333
20120601|2012-04-13 05:30,13,140.12,140.14,140.07,140.09,12229
20120601|2012-04-13 06:00,13,140.09,140.16,140.06,140.11,21244
20120601|2012-04-13 06:30,13,140.1,140.18,140.03,140.17,31294
20120601|2012-04-13 07:00,13,140.17,140.23,140.14,140.19,30318
20120601|2012-04-13 07:30,13,140.19,140.26,140.08,140.08,42919
20120601|2012-04-13 08:00,13,140.08,140.19,140.07,140.18,23910
20120601|2012-04-13 08:30,13,140.18,140.39,140.17,140.36,65676
20120601|2012-04-13 09:00,13,140.36,140.42,140.28,140.33,42816
20120601|2012-04-13 09:30,13,140.32,140.39,140.25,140.26,36384
20120601|2012-04-13 10:00,13,140.26,140.39,140.25,140.32,35294
20120601|2012-04-13 10:30,13,140.32,140.34,140.23,140.25,16672
20120601|2012-04-13 11:00,13,140.24,140.3,140.24,140.28,5035
20120601|2012-04-13 11:30,13,140.28,140.29,140.25,140.26,3158
20120601|2012-04-13 12:00,13,140.25,140.29,140.25,140.25,1551
20120601|2012-04-13 12:30,13,140.25,140.26,140.21,140.25,2351
20120601|2012-04-13 13:00,13,140.25,140.27,140.24,140.25,554
20120601|2012-04-13 13:30,13,140.25,140.25,140.22,140.23,734
20120601|2012-04-13 14:00,13,140.23,140.28,140.22,140.23,902
20120601|2012-04-13 14:30,13,140.22,140.3,140.22,140.28,1584
20120601|2012-04-13 15:00,13,140.27,140.27,140.27,140.27,97
20120601|2012-04-16 01:00,16,140.39,140.48,140.35,140.39,17940
20120601|2012-04-16 01:30,16,140.4,140.51,140.37,140.41,14927
20120601|2012-04-16 02:00,16,140.41,140.49,140.35,140.39,34176
20120601|2012-04-16 02:30,16,140.38,140.44,140.3,140.43,34772
20120601|2012-04-16 03:00,16,140.42,140.49,140.37,140.49,28245
20120601|2012-04-16 03:30,16,140.49,140.5,140.31,140.32,33414
20120601|2012-04-16 04:00,16,140.32,140.41,140.32,140.39,18280
20120601|2012-04-16 04:30,16,140.4,140.42,140.32,140.34,17712
20120601|2012-04-16 05:00,16,140.34,140.36,140.29,140.33,20699
20120601|2012-04-16 05:30,16,140.32,140.38,140.32,140.38,13920
20120601|2012-04-16 06:00,16,140.37,140.42,140.35,140.35,12248
20120601|2012-04-16 06:30,16,140.36,140.39,140.31,140.39,19616
20120601|2012-04-16 07:00,16,140.38,140.4,140.3,140.37,22524
20120601|2012-04-16 07:30,16,140.37,140.38,140.14,140.16,55988
20120601|2012-04-16 08:00,16,140.16,140.24,140.09,140.22,33562
20120601|2012-04-16 08:30,16,140.21,140.33,140.18,140.3,39064
20120601|2012-04-16 09:00,16,140.31,140.56,140.29,140.44,72417
20120601|2012-04-16 09:30,16,140.44,140.53,140.37,140.46,35102
20120601|2012-04-16 10:00,16,140.46,140.48,140.35,140.38,30754
20120601|2012-04-16 10:30,16,140.38,140.44,140.37,140.43,12916
20120601|2012-04-16 11:00,16,140.43,140.43,140.38,140.41,4259
20120601|2012-04-16 11:30,16,140.4,140.43,140.36,140.36,3078
20120601|2012-04-16 12:00,16,140.36,140.38,140.33,140.38,2525
20120601|2012-04-16 12:30,16,140.37,140.38,140.29,140.3,1553
20120601|2012-04-16 13:00,16,140.3,140.32,140.24,140.27,2185
20120601|2012-04-16 13:30,16,140.27,140.28,140.22,140.23,1038
20120601|2012-04-16 14:00,16,140.24,140.28,140.23,140.25,1215
20120601|2012-04-16 14:30,16,140.25,140.25,140.18,140.18,2024
20120601|2012-04-16 15:00,16,140.18,140.18,140.18,140.18,38
20120601|2012-04-17 01:00,17,140.3,140.37,140.27,140.37,11905
20120601|2012-04-17 01:30,17,140.37,140.41,140.34,140.36,6739
20120601|2012-04-17 02:00,17,140.35,140.36,140.16,140.2,41788
20120601|2012-04-17 02:30,17,140.21,140.24,140.13,140.19,26004
20120601|2012-04-17 03:00,17,140.18,140.24,140.16,140.2,19049
20120601|2012-04-17 03:30,17,140.19,140.22,140.03,140.07,47726
20120601|2012-04-17 04:00,17,140.06,140.08,139.87,140.01,70800
20120601|2012-04-17 04:30,17,140,140.01,139.91,139.98,21424
20120601|2012-04-17 05:00,17,139.99,140.04,139.92,139.94,18858
20120601|2012-04-17 05:30,17,139.93,140,139.87,139.96,18824
20120601|2012-04-17 06:00,17,139.95,139.98,139.82,139.85,30334
20120601|2012-04-17 06:30,17,139.85,140.03,139.82,139.99,34663
20120601|2012-04-17 07:00,17,139.99,140.02,139.93,139.97,23015
20120601|2012-04-17 07:30,17,139.98,140.04,139.97,139.99,22249
20120601|2012-04-17 08:00,17,139.99,140,139.87,139.96,35829
20120601|2012-04-17 08:30,17,139.95,140.08,139.89,140.06,44654
20120601|2012-04-17 09:00,17,140.06,140.17,140.04,140.05,57881
20120601|2012-04-17 09:30,17,140.04,140.1,139.99,140,29945
20120601|2012-04-17 10:00,17,140,140,139.93,139.96,36068
20120601|2012-04-17 10:30,17,139.97,140.06,139.97,140.04,16433
20120601|2012-04-17 11:00,17,140.05,140.06,140.01,140.02,4606
20120601|2012-04-17 11:30,17,140.02,140.03,139.97,139.98,3653
20120601|2012-04-17 12:00,17,139.98,140.01,139.96,139.99,1704
20120601|2012-04-17 12:30,17,140,140.02,139.99,140,566
20120601|2012-04-17 13:00,17,140,140.01,139.99,139.99,444
20120601|2012-04-17 13:30,17,139.99,140.04,139.96,140,971
20120601|2012-04-17 14:00,17,140.01,140.02,139.98,140,428
20120601|2012-04-17 14:30,17,139.99,140.05,139.99,140.03,817
20120601|2012-04-17 15:00,17,140.03,140.03,140.03,140.03,25
20120601|2012-04-18 01:00,18,139.98,140.01,139.89,139.96,18105
20120601|2012-04-18 01:30,18,139.95,140.12,139.94,140.07,17336
20120601|2012-04-18 02:00,18,140.07,140.29,140.07,140.24,54081
20120601|2012-04-18 02:30,18,140.24,140.26,140.08,140.08,31046
20120601|2012-04-18 03:00,18,140.08,140.12,139.96,140,45422
20120601|2012-04-18 03:30,18,140,140.02,139.82,140.02,71697
20120601|2012-04-18 04:00,18,140.02,140.07,139.97,140.03,34974
20120601|2012-04-18 04:30,18,140.03,140.22,140.03,140.15,51715
20120601|2012-04-18 05:00,18,140.15,140.21,140.13,140.19,17744
20120601|2012-04-18 05:30,18,140.19,140.24,140.16,140.22,17734
20120601|2012-04-18 06:00,18,140.23,140.32,140.2,140.29,31251
20120601|2012-04-18 06:30,18,140.29,140.38,140.25,140.28,35095
20120601|2012-04-18 07:00,18,140.29,140.32,140.22,140.28,27660
20120601|2012-04-18 07:30,18,140.27,140.48,140.25,140.45,52272
20120601|2012-04-18 08:00,18,140.45,140.47,140.39,140.42,38474
20120601|2012-04-18 08:30,18,140.42,140.44,140.3,140.33,44434
20120601|2012-04-18 09:00,18,140.33,140.38,140.29,140.34,27530
20120601|2012-04-18 09:30,18,140.34,140.41,140.3,140.31,27435
20120601|2012-04-18 10:00,18,140.31,140.47,140.28,140.43,30560
20120601|2012-04-18 10:30,18,140.43,140.49,140.35,140.37,18471
20120601|2012-04-18 11:00,18,140.37,140.4,140.36,140.38,3373
20120601|2012-04-18 11:30,18,140.38,140.43,140.37,140.41,4922
20120601|2012-04-18 12:00,18,140.4,140.41,140.37,140.39,1564
20120601|2012-04-18 12:30,18,140.39,140.43,140.38,140.4,1967
20120601|2012-04-18 13:00,18,140.4,140.43,140.36,140.37,1716
20120601|2012-04-18 13:30,18,140.37,140.39,140.36,140.36,1142
20120601|2012-04-18 14:00,18,140.37,140.4,140.35,140.38,787
20120601|2012-04-18 14:30,18,140.37,140.39,140.35,140.37,1404
20120601|2012-04-18 15:00,18,140.37,140.37,140.36,140.36,53
20120601|2012-04-19 01:00,19,140.31,140.35,140.22,140.25,14565
20120601|2012-04-19 01:30,19,140.25,140.26,140.2,140.24,8816
20120601|2012-04-19 02:00,19,140.25,140.25,140.09,140.14,38056
20120601|2012-04-19 02:30,19,140.14,140.22,140.1,140.14,21970
20120601|2012-04-19 03:00,19,140.14,140.17,140.06,140.13,26783
20120601|2012-04-19 03:30,19,140.14,140.42,140.13,140.24,99579
20120601|2012-04-19 04:00,19,140.24,140.37,140.23,140.25,33222
20120601|2012-04-19 04:30,19,140.25,140.28,140.15,140.19,28217
20120601|2012-04-19 05:00,19,140.19,140.3,140.18,140.29,23392
20120601|2012-04-19 05:30,19,140.28,140.38,140.28,140.37,15589
20120601|2012-04-19 06:00,19,140.37,140.66,140.33,140.65,69557
20120601|2012-04-19 06:30,19,140.65,140.78,140.56,140.57,80267
20120601|2012-04-19 07:00,19,140.57,140.61,140.5,140.55,46873
20120601|2012-04-19 07:30,19,140.55,140.78,140.54,140.7,64076
20120601|2012-04-19 08:00,19,140.7,140.75,140.63,140.66,32787
20120601|2012-04-19 08:30,19,140.66,140.7,140.54,140.59,34119
20120601|2012-04-19 09:00,19,140.6,140.7,140.58,140.61,41963
20120601|2012-04-19 09:30,19,140.61,140.62,140.49,140.55,33328
20120601|2012-04-19 10:00,19,140.56,140.67,140.54,140.65,25713
20120601|2012-04-19 10:30,19,140.65,140.68,140.62,140.68,12340
20120601|2012-04-19 11:00,19,140.68,140.77,140.68,140.72,12417
20120601|2012-04-19 11:30,19,140.72,140.74,140.65,140.66,4324
20120601|2012-04-19 12:00,19,140.66,140.7,140.64,140.68,2457
20120601|2012-04-19 12:30,19,140.68,140.69,140.64,140.68,1419
20120601|2012-04-19 13:00,19,140.68,140.7,140.66,140.7,994
20120601|2012-04-19 13:30,19,140.7,140.77,140.7,140.7,2047
20120601|2012-04-19 14:00,19,140.71,140.71,140.68,140.68,726
20120601|2012-04-19 14:30,19,140.68,140.69,140.63,140.65,1795
20120601|2012-04-19 15:00,19,140.68,140.68,140.68,140.68,77
20120601|2012-04-20 01:00,20,140.58,140.61,140.54,140.55,11009
20120601|2012-04-20 01:30,20,140.55,140.69,140.54,140.68,10537
20120601|2012-04-20 02:00,20,140.68,140.86,140.67,140.75,54341
20120601|2012-04-20 02:30,20,140.75,140.76,140.63,140.68,31150
20120601|2012-04-20 03:00,20,140.68,140.68,140.55,140.62,35996
20120601|2012-04-20 03:30,20,140.61,140.67,140.51,140.64,50529
20120601|2012-04-20 04:00,20,140.64,140.76,140.6,140.61,30923
20120601|2012-04-20 04:30,20,140.61,140.62,140.49,140.51,31308
20120601|2012-04-20 05:00,20,140.51,140.55,140.39,140.48,41785
20120601|2012-04-20 05:30,20,140.47,140.55,140.42,140.49,22422
20120601|2012-04-20 06:00,20,140.49,140.52,140.44,140.49,13580
20120601|2012-04-20 06:30,20,140.49,140.51,140.4,140.43,22644
20120601|2012-04-20 07:00,20,140.42,140.44,140.21,140.33,74628
20120601|2012-04-20 07:30,20,140.33,140.44,140.32,140.42,23033
20120601|2012-04-20 08:00,20,140.42,140.48,140.39,140.4,33153
20120601|2012-04-20 08:30,20,140.4,140.45,140.36,140.42,27608
20120601|2012-04-20 09:00,20,140.41,140.48,140.35,140.37,33602
20120601|2012-04-20 09:30,20,140.36,140.4,140.25,140.39,35318
20120601|2012-04-20 10:00,20,140.39,140.52,140.38,140.5,29339
20120601|2012-04-20 10:30,20,140.5,140.54,140.48,140.5,13090
20120601|2012-04-20 11:00,20,140.51,140.55,140.48,140.51,5245
20120601|2012-04-20 11:30,20,140.52,140.58,140.51,140.57,3422
20120601|2012-04-20 12:00,20,140.57,140.6,140.53,140.59,2310
20120601|2012-04-20 12:30,20,140.59,140.61,140.56,140.57,1917
20120601|2012-04-20 13:00,20,140.56,140.59,140.53,140.54,748
20120601|2012-04-20 13:30,20,140.53,140.54,140.51,140.52,476
20120601|2012-04-20 14:00,20,140.53,140.56,140.47,140.47,1317
20120601|2012-04-20 14:30,20,140.48,140.59,140.43,140.56,1568
20120601|2012-04-20 15:00,20,140.56,140.6,140.56,140.6,28
20120601|2012-04-23 01:00,23,140.61,140.84,140.58,140.74,19683
20120601|2012-04-23 01:30,23,140.75,140.86,140.7,140.77,16437
20120601|2012-04-23 02:00,23,140.77,140.9,140.75,140.88,43402
20120601|2012-04-23 02:30,23,140.89,140.95,140.82,140.88,40338
20120601|2012-04-23 03:00,23,140.89,140.97,140.74,140.81,38607
20120601|2012-04-23 03:30,23,140.81,140.91,140.79,140.85,18046
20120601|2012-04-23 04:00,23,140.85,140.97,140.84,140.94,23648
20120601|2012-04-23 04:30,23,140.95,140.97,140.9,140.93,24356
20120601|2012-04-23 05:00,23,140.92,140.98,140.88,140.94,21702
20120601|2012-04-23 05:30,23,140.94,141,140.89,140.99,18224
20120601|2012-04-23 06:00,23,140.98,141.13,140.98,141.09,47902
20120601|2012-04-23 06:30,23,141.08,141.15,141.05,141.07,37975
20120601|2012-04-23 07:00,23,141.07,141.13,141.05,141.08,26666
20120601|2012-04-23 07:30,23,141.09,141.11,141.06,141.07,19350
20120601|2012-04-23 08:00,23,141.07,141.16,141.07,141.12,28101
20120601|2012-04-23 08:30,23,141.13,141.24,141.09,141.22,43714
20120601|2012-04-23 09:00,23,141.21,141.37,141.21,141.3,56923
20120601|2012-04-23 09:30,23,141.31,141.34,141.25,141.29,36269
20120601|2012-04-23 10:00,23,141.3,141.31,141.2,141.23,30139
20120601|2012-04-23 10:30,23,141.22,141.27,141.2,141.23,12974
20120601|2012-04-23 11:00,23,141.23,141.24,141.18,141.19,8265
20120601|2012-04-23 11:30,23,141.19,141.23,141.16,141.18,6624
20120601|2012-04-23 12:00,23,141.18,141.22,141.17,141.18,1783
20120601|2012-04-23 12:30,23,141.18,141.23,141.18,141.22,877
20120601|2012-04-23 13:00,23,141.22,141.28,141.19,141.2,742
20120601|2012-04-23 13:30,23,141.2,141.2,141.17,141.19,831
20120601|2012-04-23 14:00,23,141.2,141.2,141.16,141.16,576
20120601|2012-04-23 14:30,23,141.17,141.2,141.11,141.11,2091
20120601|2012-04-23 15:00,23,141.12,141.14,141.12,141.14,74
20120601|2012-04-24 01:00,24,141.14,141.17,141.06,141.14,15399
20120601|2012-04-24 01:30,24,141.13,141.19,141.01,141.05,18981
20120601|2012-04-24 02:00,24,141.05,141.13,141.01,141.06,26932
20120601|2012-04-24 02:30,24,141.07,141.11,140.96,140.98,32196
20120601|2012-04-24 03:00,24,140.97,141.06,140.91,140.92,48217
20120601|2012-04-24 03:30,24,140.92,141.02,140.92,140.96,28523
20120601|2012-04-24 04:00,24,140.97,140.99,140.82,140.88,54157
20120601|2012-04-24 04:30,24,140.89,140.92,140.81,140.91,30103
20120601|2012-04-24 05:00,24,140.91,141.03,140.88,140.94,37664
20120601|2012-04-24 05:30,24,140.94,140.96,140.73,140.8,60396
20120601|2012-04-24 06:00,24,140.82,140.84,140.72,140.78,23339
20120601|2012-04-24 06:30,24,140.79,140.84,140.71,140.83,35211
20120601|2012-04-24 07:00,24,140.82,140.88,140.75,140.87,39835
20120601|2012-04-24 07:30,24,140.88,141,140.88,140.95,52188
20120601|2012-04-24 08:00,24,140.95,140.98,140.74,140.77,51270
20120601|2012-04-24 08:30,24,140.77,140.79,140.6,140.69,76760
20120601|2012-04-24 09:00,24,140.69,140.75,140.57,140.71,59916
20120601|2012-04-24 09:30,24,140.71,140.71,140.6,140.62,28037
20120601|2012-04-24 10:00,24,140.63,140.68,140.59,140.62,29796
20120601|2012-04-24 10:30,24,140.63,140.73,140.62,140.7,15624
20120601|2012-04-24 11:00,24,140.7,140.71,140.65,140.66,5030
20120601|2012-04-24 11:30,24,140.66,140.68,140.61,140.65,5035
20120601|2012-04-24 12:00,24,140.66,140.66,140.52,140.58,3750
20120601|2012-04-24 12:30,24,140.58,140.59,140.55,140.55,1934
20120601|2012-04-24 13:00,24,140.54,140.57,140.5,140.57,2350
20120601|2012-04-24 13:30,24,140.57,140.57,140.5,140.5,1184
20120601|2012-04-24 14:00,24,140.51,140.53,140.49,140.53,1431
20120601|2012-04-24 14:30,24,140.52,140.55,140.5,140.52,968
20120601|2012-04-24 15:00,24,140.52,140.52,140.51,140.51,30
20120601|2012-04-25 01:00,25,140.52,140.56,140.39,140.43,22235
20120601|2012-04-25 01:30,25,140.43,140.48,140.38,140.39,15098
20120601|2012-04-25 02:00,25,140.39,140.43,140.28,140.4,47366
20120601|2012-04-25 02:30,25,140.4,140.49,140.38,140.48,31594
20120601|2012-04-25 03:00,25,140.49,140.5,140.37,140.41,25422
20120601|2012-04-25 03:30,25,140.41,140.61,140.41,140.45,70639
20120601|2012-04-25 04:00,25,140.46,140.46,140.36,140.44,37174
20120601|2012-04-25 04:30,25,140.44,140.47,140.19,140.39,84139
20120601|2012-04-25 05:00,25,140.39,140.43,140.33,140.41,19642
20120601|2012-04-25 05:30,25,140.41,140.49,140.41,140.42,23486
20120601|2012-04-25 06:00,25,140.43,140.45,140.33,140.36,18820
20120601|2012-04-25 06:30,25,140.37,140.42,140.35,140.39,24112
20120601|2012-04-25 07:00,25,140.38,140.41,140.3,140.39,29450
20120601|2012-04-25 07:30,25,140.39,140.58,140.33,140.33,59945
20120601|2012-04-25 08:00,25,140.33,140.35,140.04,140.08,98899
20120601|2012-04-25 08:30,25,140.07,140.17,140.07,140.16,43818
20120601|2012-04-25 09:00,25,140.16,140.31,140.15,140.23,53245
20120601|2012-04-25 09:30,25,140.22,140.25,140.18,140.23,23695
20120601|2012-04-25 10:00,25,140.22,140.25,140.11,140.13,22690
20120601|2012-04-25 10:30,25,140.13,140.3,140.13,140.24,21188
20120601|2012-04-25 11:00,25,140.24,140.38,140.23,140.37,11030
20120601|2012-04-25 11:30,25,140.37,140.37,140.14,140.18,11643
20120601|2012-04-25 12:00,25,140.19,140.22,140.13,140.2,3762
20120601|2012-04-25 12:30,25,140.2,140.23,140.19,140.19,722
20120601|2012-04-25 13:00,25,140.19,140.23,140.04,140.2,4396
20120601|2012-04-25 13:30,25,140.21,140.37,140.2,140.34,3532
20120601|2012-04-25 14:00,25,140.34,140.37,140.31,140.36,1274
20120601|2012-04-25 14:30,25,140.37,140.37,140.27,140.29,1601
20120601|2012-04-25 15:00,25,140.29,140.3,140.29,140.3,19
20120601|2012-04-25 16:30,25,140.3,140.3,140.3,140.3,18
20120601|2012-04-26 01:00,26,140.34,140.38,140.33,140.34,1527
20120601|2012-04-26 01:30,26,140.34,140.39,140.3,140.33,8422
20120601|2012-04-26 02:00,26,140.33,140.5,140.31,140.33,44687
20120601|2012-04-26 02:30,26,140.34,140.35,140.2,140.28,44577
20120601|2012-04-26 03:00,26,140.28,140.45,140.26,140.35,29275
20120601|2012-04-26 03:30,26,140.35,140.55,140.32,140.54,34516
20120601|2012-04-26 04:00,26,140.55,140.79,140.5,140.74,65766
20120601|2012-04-26 04:30,26,140.73,140.87,140.72,140.78,67266
20120601|2012-04-26 05:00,26,140.78,140.96,140.78,140.9,47974
20120601|2012-04-26 05:30,26,140.9,140.97,140.82,140.82,29003
20120601|2012-04-26 06:00,26,140.82,140.95,140.82,140.94,26437
20120601|2012-04-26 06:30,26,140.94,140.94,140.82,140.85,32922
20120601|2012-04-26 07:00,26,140.86,140.91,140.83,140.9,28185
20120601|2012-04-26 07:30,26,140.9,141.07,140.9,140.94,60070
20120601|2012-04-26 08:00,26,140.93,140.97,140.86,140.87,31413
20120601|2012-04-26 08:30,26,140.87,140.92,140.78,140.82,40783
20120601|2012-04-26 09:00,26,140.82,140.88,140.75,140.87,40405
20120601|2012-04-26 09:30,26,140.87,140.92,140.85,140.9,32058
20120601|2012-04-26 10:00,26,140.89,140.95,140.83,140.87,32756
20120601|2012-04-26 10:30,26,140.87,140.95,140.86,140.92,13156
20120601|2012-04-26 11:00,26,140.92,140.93,140.87,140.9,4829
20120601|2012-04-26 11:30,26,140.9,140.93,140.87,140.88,4996
20120601|2012-04-26 12:00,26,140.88,140.91,140.85,140.87,2020
20120601|2012-04-26 12:30,26,140.86,140.86,140.81,140.81,1675
20120601|2012-04-26 13:00,26,140.81,140.83,140.78,140.78,2892
20120601|2012-04-26 13:30,26,140.78,140.79,140.76,140.77,1636
20120601|2012-04-26 14:00,26,140.77,140.79,140.75,140.78,967
20120601|2012-04-26 14:30,26,140.78,140.84,140.78,140.81,1532
20120601|2012-04-26 15:00,26,140.81,140.81,140.81,140.81,21
20120601|2012-04-27 01:00,27,141.22,141.34,141.17,141.26,34594
20120601|2012-04-27 01:30,27,141.25,141.38,141.22,141.25,20212
20120601|2012-04-27 02:00,27,141.25,141.34,141.11,141.13,43713
20120601|2012-04-27 02:30,27,141.13,141.19,141.1,141.11,25622
20120601|2012-04-27 03:00,27,141.12,141.19,141.08,141.13,22778
20120601|2012-04-27 03:30,27,141.13,141.14,140.99,141.04,34960
20120601|2012-04-27 04:00,27,141.05,141.13,140.88,140.94,58306
20120601|2012-04-27 04:30,27,140.94,141.07,140.85,141,35542
20120601|2012-04-27 05:00,27,141.01,141.1,140.99,141.06,21361
20120601|2012-04-27 05:30,27,141.05,141.07,140.92,140.94,22996
20120601|2012-04-27 06:00,27,140.94,141.02,140.9,141.01,15916
20120601|2012-04-27 06:30,27,141,141.04,140.92,140.93,23273
20120601|2012-04-27 07:00,27,140.93,140.97,140.83,140.86,28126
20120601|2012-04-27 07:30,27,140.88,141.04,140.76,140.8,59791
20120601|2012-04-27 08:00,27,140.8,140.8,140.68,140.74,47828
20120601|2012-04-27 08:30,27,140.74,140.84,140.7,140.81,33399
20120601|2012-04-27 09:00,27,140.82,140.88,140.76,140.77,36069
20120601|2012-04-27 09:30,27,140.77,140.79,140.63,140.66,36674
20120601|2012-04-27 10:00,27,140.67,140.74,140.65,140.7,20885
20120601|2012-04-27 10:30,27,140.71,140.75,140.67,140.75,10613
20120601|2012-04-27 11:00,27,140.74,140.76,140.7,140.7,4157
20120601|2012-04-27 11:30,27,140.7,140.72,140.68,140.71,2411
20120601|2012-04-27 12:00,27,140.72,140.72,140.68,140.68,884
20120601|2012-04-27 12:30,27,140.69,140.7,140.68,140.69,340
20120601|2012-04-27 13:00,27,140.69,140.73,140.69,140.73,736
20120601|2012-04-27 13:30,27,140.74,140.78,140.73,140.77,1333
20120601|2012-04-27 14:00,27,140.76,140.77,140.73,140.75,394
20120601|2012-04-27 14:30,27,140.74,140.82,140.74,140.8,1155
20120601|2012-04-27 15:00,27,140.8,140.82,140.8,140.82,7
20120601|2012-04-30 01:00,30,140.7,140.74,140.59,140.68,10230
20120601|2012-04-30 01:30,30,140.68,140.7,140.6,140.68,4457
20120601|2012-04-30 02:00,30,140.68,140.85,140.64,140.79,30896
20120601|2012-04-30 02:30,30,140.79,140.81,140.65,140.76,26777
20120601|2012-04-30 03:00,30,140.76,140.83,140.72,140.75,18339
20120601|2012-04-30 03:30,30,140.71,140.78,140.7,140.74,10950
20120601|2012-04-30 04:00,30,140.73,140.99,140.72,140.97,36556
20120601|2012-04-30 04:30,30,140.98,141.07,140.94,141.02,36313
20120601|2012-04-30 05:00,30,141.02,141.1,141.01,141.03,18702
20120601|2012-04-30 05:30,30,141.02,141.04,140.99,141.02,12420
20120601|2012-04-30 06:00,30,141.01,141.07,141,141.06,9667
20120601|2012-04-30 06:30,30,141.06,141.16,141.02,141.13,26058
20120601|2012-04-30 07:00,30,141.13,141.17,141.08,141.14,17325
20120601|2012-04-30 07:30,30,141.13,141.2,141.07,141.09,29952
20120601|2012-04-30 08:00,30,141.09,141.15,141.03,141.03,21372
20120601|2012-04-30 08:30,30,141.04,141.21,141.03,141.16,39164
20120601|2012-04-30 09:00,30,141.16,141.19,140.99,141.08,33746
20120601|2012-04-30 09:30,30,141.08,141.2,141.07,141.13,25298
20120601|2012-04-30 10:00,30,141.13,141.14,141.06,141.1,42680
20120601|2012-04-30 10:30,30,141.1,141.16,141.08,141.1,10805
20120601|2012-04-30 11:00,30,141.1,141.17,141.1,141.13,6113
20120601|2012-04-30 11:30,30,141.13,141.18,141.09,141.13,6174
20120601|2012-04-30 12:00,30,141.14,141.14,141.12,141.13,747
20120601|2012-04-30 12:30,30,141.14,141.18,141.12,141.16,1236
20120601|2012-04-30 13:00,30,141.17,141.17,141.13,141.16,701
20120601|2012-04-30 13:30,30,141.16,141.17,141.11,141.13,2018
20120601|2012-04-30 14:00,30,141.13,141.13,141.05,141.08,1897
20120601|2012-04-30 14:30,30,141.08,141.09,141.03,141.03,1798
20120601|2012-04-30 15:00,30,141.03,141.08,141.03,141.08,51
20120601|2012-05-02 01:00,2,140.87,140.92,140.78,140.88,17547
20120601|2012-05-02 01:30,2,140.89,140.9,140.73,140.73,11840
20120601|2012-05-02 02:00,2,140.73,140.85,140.71,140.82,25479
20120601|2012-05-02 02:30,2,140.83,141.14,140.81,141.08,55680
20120601|2012-05-02 03:00,2,141.08,141.16,141.06,141.11,26617
20120601|2012-05-02 03:30,2,141.12,141.28,141.03,141.27,35596
20120601|2012-05-02 04:00,2,141.28,141.31,141.18,141.3,35767
20120601|2012-05-02 04:30,2,141.29,141.35,141.26,141.3,27699
20120601|2012-05-02 05:00,2,141.3,141.35,141.26,141.28,14174
20120601|2012-05-02 05:30,2,141.29,141.53,141.26,141.49,39417
20120601|2012-05-02 06:00,2,141.49,141.54,141.42,141.5,33364
20120601|2012-05-02 06:30,2,141.5,141.62,141.48,141.6,32842
20120601|2012-05-02 07:00,2,141.6,141.69,141.54,141.66,54933
20120601|2012-05-02 07:30,2,141.66,141.7,141.63,141.66,29573
20120601|2012-05-02 08:00,2,141.66,141.74,141.61,141.68,41083
20120601|2012-05-02 08:30,2,141.68,141.71,141.61,141.68,40714
20120601|2012-05-02 09:00,2,141.67,141.83,141.66,141.77,58564
20120601|2012-05-02 09:30,2,141.77,141.81,141.66,141.77,43944
20120601|2012-05-02 10:00,2,141.78,141.78,141.69,141.7,27964
20120601|2012-05-02 10:30,2,141.71,141.72,141.65,141.71,12368
20120601|2012-05-02 11:00,2,141.71,141.73,141.62,141.64,8799
20120601|2012-05-02 11:30,2,141.64,141.67,141.59,141.61,5286
20120601|2012-05-02 12:00,2,141.61,141.67,141.61,141.66,2475
20120601|2012-05-02 12:30,2,141.66,141.67,141.63,141.64,690
20120601|2012-05-02 13:00,2,141.64,141.68,141.64,141.67,822
20120601|2012-05-02 13:30,2,141.67,141.68,141.65,141.67,1122
20120601|2012-05-02 14:00,2,141.66,141.68,141.65,141.65,1556
20120601|2012-05-02 14:30,2,141.65,141.67,141.62,141.64,1964
20120601|2012-05-02 15:00,2,141.64,141.64,141.64,141.64,13
20120601|2012-05-03 01:00,3,141.7,141.71,141.57,141.62,10575
20120601|2012-05-03 01:30,3,141.62,141.71,141.6,141.61,7562
20120601|2012-05-03 02:00,3,141.61,141.62,141.52,141.59,25867
20120601|2012-05-03 02:30,3,141.59,141.7,141.55,141.58,23316
20120601|2012-05-03 03:00,3,141.57,141.61,141.51,141.56,17989
20120601|2012-05-03 03:30,3,141.57,141.74,141.55,141.63,30100
20120601|2012-05-03 04:00,3,141.63,141.73,141.55,141.65,28337
20120601|2012-05-03 04:30,3,141.64,141.75,141.61,141.62,24790
20120601|2012-05-03 05:00,3,141.62,141.64,141.57,141.6,20300
20120601|2012-05-03 05:30,3,141.61,141.64,141.58,141.6,12785
20120601|2012-05-03 06:00,3,141.61,141.64,141.56,141.63,11858
20120601|2012-05-03 06:30,3,141.63,141.68,141.58,141.62,19987
20120601|2012-05-03 07:00,3,141.62,141.73,141.61,141.68,25769
20120601|2012-05-03 07:30,3,141.68,141.73,141.33,141.33,108635
20120601|2012-05-03 08:00,3,141.34,141.51,141.26,141.51,85605
20120601|2012-05-03 08:30,3,141.5,141.59,141.46,141.54,43963
20120601|2012-05-03 09:00,3,141.54,141.77,141.54,141.68,53212
20120601|2012-05-03 09:30,3,141.69,141.71,141.64,141.69,26212
20120601|2012-05-03 10:00,3,141.69,141.76,141.66,141.68,19632
20120601|2012-05-03 10:30,3,141.68,141.72,141.65,141.68,9390
20120601|2012-05-03 11:00,3,141.68,141.73,141.67,141.71,4854
20120601|2012-05-03 11:30,3,141.71,141.72,141.68,141.72,1836
20120601|2012-05-03 12:00,3,141.72,141.74,141.71,141.71,1170
20120601|2012-05-03 12:30,3,141.72,141.78,141.71,141.75,1901
20120601|2012-05-03 13:00,3,141.76,141.78,141.75,141.77,551
20120601|2012-05-03 13:30,3,141.76,141.82,141.76,141.79,2066
20120601|2012-05-03 14:00,3,141.79,141.79,141.72,141.72,1188
20120601|2012-05-03 14:30,3,141.73,141.74,141.71,141.74,1191
20120601|2012-05-03 15:00,3,141.74,141.74,141.74,141.74,29
20120601|2012-05-04 01:00,4,141.73,141.76,141.68,141.71,4836
20120601|2012-05-04 01:30,4,141.7,141.7,141.63,141.68,6470
20120601|2012-05-04 02:00,4,141.67,141.74,141.65,141.65,18888
20120601|2012-05-04 02:30,4,141.66,141.74,141.61,141.69,16712
20120601|2012-05-04 03:00,4,141.69,141.71,141.61,141.66,14878
20120601|2012-05-04 03:30,4,141.66,141.72,141.63,141.68,13598
20120601|2012-05-04 04:00,4,141.69,141.71,141.62,141.66,15280
20120601|2012-05-04 04:30,4,141.66,141.67,141.62,141.66,8183
20120601|2012-05-04 05:00,4,141.66,141.69,141.58,141.59,13324
20120601|2012-05-04 05:30,4,141.59,141.63,141.5,141.5,18038
20120601|2012-05-04 06:00,4,141.5,141.64,141.49,141.6,18459
20120601|2012-05-04 06:30,4,141.6,141.66,141.57,141.64,18763
20120601|2012-05-04 07:00,4,141.63,141.71,141.55,141.58,22408
20120601|2012-05-04 07:30,4,141.63,141.95,141.47,141.84,98976
20120601|2012-05-04 08:00,4,141.84,142.01,141.79,141.93,60202
20120601|2012-05-04 08:30,4,141.92,142.03,141.84,141.99,45420
20120601|2012-05-04 09:00,4,141.99,142.13,141.98,142.05,46640
20120601|2012-05-04 09:30,4,142.05,142.11,142.03,142.05,28728
20120601|2012-05-04 10:00,4,142.04,142.1,142,142.03,21660
20120601|2012-05-04 10:30,4,142.03,142.1,142.02,142.07,12602
20120601|2012-05-04 11:00,4,142.07,142.1,142.05,142.06,6022
20120601|2012-05-04 11:30,4,142.06,142.1,142.04,142.05,5894
20120601|2012-05-04 12:00,4,142.05,142.08,142.04,142.05,1880
20120601|2012-05-04 12:30,4,142.04,142.06,142.04,142.05,892
20120601|2012-05-04 13:00,4,142.06,142.07,142.04,142.06,1161
20120601|2012-05-04 13:30,4,142.06,142.08,142.05,142.06,1201
20120601|2012-05-04 14:00,4,142.05,142.08,142.05,142.05,1295
20120601|2012-05-04 14:30,4,142.05,142.09,142.05,142.05,2095
20120601|2012-05-04 15:00,4,142.08,142.08,142.08,142.08,132
20120601|2012-05-07 01:00,7,142.32,142.44,142.28,142.38,25643
20120601|2012-05-07 01:30,7,142.37,142.38,142.28,142.31,11092
20120601|2012-05-07 02:00,7,142.31,142.34,142.17,142.19,21990
20120601|2012-05-07 02:30,7,142.18,142.21,142.15,142.18,14475
20120601|2012-05-07 03:00,7,142.17,142.22,142.16,142.19,11249
20120601|2012-05-07 03:30,7,142.18,142.28,142.18,142.19,12806
20120601|2012-05-07 04:00,7,142.2,142.29,142.15,142.17,10438
20120601|2012-05-07 04:30,7,142.17,142.25,142.16,142.23,9910
20120601|2012-05-07 05:00,7,142.23,142.23,142.14,142.16,10304
20120601|2012-05-07 05:30,7,142.16,142.2,142.11,142.17,7432
20120601|2012-05-07 06:00,7,142.18,142.25,142.13,142.14,10628
20120601|2012-05-07 06:30,7,142.15,142.17,142.12,142.13,9355
20120601|2012-05-07 07:00,7,142.13,142.19,142.1,142.19,9327
20120601|2012-05-07 07:30,7,142.18,142.24,142.18,142.21,10868
20120601|2012-05-07 08:00,7,142.21,142.22,142.16,142.21,7655
20120601|2012-05-07 08:30,7,142.21,142.22,142.15,142.16,10535
20120601|2012-05-07 09:00,7,142.16,142.2,142.12,142.17,11883
20120601|2012-05-07 09:30,7,142.17,142.2,142.03,142.07,22865
20120601|2012-05-07 10:00,7,142.07,142.07,141.78,141.86,36691
20120601|2012-05-07 10:30,7,141.86,141.89,141.83,141.85,6551
20120601|2012-05-07 11:00,7,141.85,141.87,141.84,141.84,2104
20120601|2012-05-07 11:30,7,141.85,141.85,141.77,141.83,2911
20120601|2012-05-07 12:00,7,141.82,141.83,141.8,141.81,989
20120601|2012-05-07 12:30,7,141.82,141.83,141.81,141.82,1058
20120601|2012-05-07 13:00,7,141.82,141.83,141.81,141.83,736
20120601|2012-05-07 13:30,7,141.84,141.86,141.83,141.85,1375
20120601|2012-05-07 14:00,7,141.85,141.9,141.84,141.88,2225
20120601|2012-05-07 14:30,7,141.89,141.93,141.86,141.92,1788
20120601|2012-05-07 15:00,7,141.92,141.92,141.92,141.92,51
20120601|2012-05-08 01:00,8,141.95,142.06,141.92,142.04,13789
20120601|2012-05-08 01:30,8,142.04,142.16,142.03,142.09,15655
20120601|2012-05-08 02:00,8,142.09,142.17,142.08,142.14,25332
20120601|2012-05-08 02:30,8,142.14,142.19,142.04,142.05,36843
20120601|2012-05-08 03:00,8,142.05,142.22,142.03,142.12,37449
20120601|2012-05-08 03:30,8,142.12,142.29,142.11,142.22,30623
20120601|2012-05-08 04:00,8,142.23,142.26,142.17,142.22,22147
20120601|2012-05-08 04:30,8,142.22,142.3,142.19,142.24,22644
20120601|2012-05-08 05:00,8,142.23,142.34,142.18,142.23,35671
20120601|2012-05-08 05:30,8,142.23,142.34,142.21,142.32,21150
20120601|2012-05-08 06:00,8,142.32,142.35,142.23,142.25,23572
20120601|2012-05-08 06:30,8,142.25,142.3,142.15,142.17,30589
20120601|2012-05-08 07:00,8,142.16,142.31,142.13,142.29,34926
20120601|2012-05-08 07:30,8,142.29,142.32,142.22,142.27,25619
20120601|2012-05-08 08:00,8,142.26,142.31,142.24,142.26,13685
20120601|2012-05-08 08:30,8,142.26,142.42,142.23,142.37,42070
20120601|2012-05-08 09:00,8,142.36,142.44,142.35,142.38,36314
20120601|2012-05-08 09:30,8,142.38,142.55,142.38,142.5,52038
20120601|2012-05-08 10:00,8,142.5,142.64,142.48,142.61,42855
20120601|2012-05-08 10:30,8,142.62,142.62,142.5,142.52,21102
20120601|2012-05-08 11:00,8,142.53,142.58,142.52,142.56,5697
20120601|2012-05-08 11:30,8,142.56,142.57,142.5,142.5,4020
20120601|2012-05-08 12:00,8,142.51,142.54,142.5,142.5,2909
20120601|2012-05-08 12:30,8,142.5,142.53,142.47,142.49,4044
20120601|2012-05-08 13:00,8,142.49,142.55,142.49,142.54,584
20120601|2012-05-08 13:30,8,142.53,142.54,142.48,142.48,1111
20120601|2012-05-08 14:00,8,142.48,142.5,142.44,142.44,1096
20120601|2012-05-08 14:30,8,142.45,142.46,142.42,142.44,1564
20120601|2012-05-08 15:00,8,142.44,142.44,142.44,142.44,25
20120601|2012-05-09 01:00,9,142.49,142.52,142.41,142.44,12857
20120601|2012-05-09 01:30,9,142.44,142.55,142.44,142.53,13602
20120601|2012-05-09 02:00,9,142.53,142.66,142.5,142.58,42796
20120601|2012-05-09 02:30,9,142.59,142.61,142.47,142.51,31521
20120601|2012-05-09 03:00,9,142.5,142.66,142.45,142.59,29531
20120601|2012-05-09 03:30,9,142.59,142.66,142.55,142.61,27797
20120601|2012-05-09 04:00,9,142.61,142.67,142.54,142.59,31679
20120601|2012-05-09 04:30,9,142.59,142.75,142.58,142.69,50027
20120601|2012-05-09 05:00,9,142.69,142.73,142.64,142.7,22768
20120601|2012-05-09 05:30,9,142.7,142.85,142.7,142.8,35871
20120601|2012-05-09 06:00,9,142.79,142.92,142.77,142.85,27446
20120601|2012-05-09 06:30,9,142.84,142.89,142.73,142.77,29102
20120601|2012-05-09 07:00,9,142.77,142.89,142.76,142.85,29877
20120601|2012-05-09 07:30,9,142.85,142.99,142.8,142.95,45340
20120601|2012-05-09 08:00,9,142.95,143.03,142.88,142.92,44740
20120601|2012-05-09 08:30,9,142.93,142.97,142.85,142.88,34286
20120601|2012-05-09 09:00,9,142.89,143.02,142.83,142.95,55537
20120601|2012-05-09 09:30,9,142.95,142.95,142.82,142.89,36429
20120601|2012-05-09 10:00,9,142.9,142.93,142.72,142.76,33199
20120601|2012-05-09 10:30,9,142.76,142.78,142.72,142.77,18124
20120601|2012-05-09 11:00,9,142.77,142.78,142.74,142.75,7391
20120601|2012-05-09 11:30,9,142.75,142.79,142.73,142.74,5427
20120601|2012-05-09 12:00,9,142.74,142.77,142.61,142.64,7178
20120601|2012-05-09 12:30,9,142.63,142.66,142.59,142.66,3977
20120601|2012-05-09 13:00,9,142.66,142.72,142.66,142.68,1131
20120601|2012-05-09 13:30,9,142.69,142.7,142.64,142.66,1173
20120601|2012-05-09 14:00,9,142.66,142.69,142.64,142.64,2013
20120601|2012-05-09 14:30,9,142.64,142.67,142.62,142.64,1481
20120601|2012-05-09 15:00,9,142.65,142.65,142.65,142.65,56
20120601|2012-05-10 01:00,10,142.64,142.65,142.53,142.58,14871
20120601|2012-05-10 01:30,10,142.57,142.6,142.41,142.47,23602
20120601|2012-05-10 02:00,10,142.47,142.6,142.46,142.56,31042
20120601|2012-05-10 02:30,10,142.56,142.65,142.55,142.61,29771
20120601|2012-05-10 03:00,10,142.61,142.77,142.6,142.72,35213
20120601|2012-05-10 03:30,10,142.73,142.92,142.7,142.9,42506
20120601|2012-05-10 04:00,10,142.9,143,142.85,142.95,48805
20120601|2012-05-10 04:30,10,142.95,142.97,142.79,142.9,40169
20120601|2012-05-10 05:00,10,142.89,142.96,142.79,142.83,20509
20120601|2012-05-10 05:30,10,142.83,142.84,142.75,142.77,19593
20120601|2012-05-10 06:00,10,142.78,142.86,142.71,142.72,35680
20120601|2012-05-10 06:30,10,142.72,142.72,142.53,142.54,53143
20120601|2012-05-10 07:00,10,142.54,142.58,142.4,142.48,47887
20120601|2012-05-10 07:30,10,142.48,142.62,142.46,142.59,54426
20120601|2012-05-10 08:00,10,142.58,142.6,142.32,142.41,58137
20120601|2012-05-10 08:30,10,142.4,142.48,142.29,142.35,55253
20120601|2012-05-10 09:00,10,142.35,142.48,142.26,142.45,52010
20120601|2012-05-10 09:30,10,142.45,142.53,142.36,142.49,40502
20120601|2012-05-10 10:00,10,142.48,142.65,142.46,142.54,45126
20120601|2012-05-10 10:30,10,142.54,142.57,142.45,142.55,19709
20120601|2012-05-10 11:00,10,142.55,142.59,142.46,142.48,8100
20120601|2012-05-10 11:30,10,142.47,142.48,142.37,142.39,9344
20120601|2012-05-10 12:00,10,142.4,142.58,142.39,142.56,4576
20120601|2012-05-10 12:30,10,142.56,142.71,142.52,142.68,2945
20120601|2012-05-10 13:00,10,142.68,142.7,142.65,142.65,2390
20120601|2012-05-10 13:30,10,142.65,142.68,142.62,142.66,1096
20120601|2012-05-10 14:00,10,142.67,142.69,142.65,142.66,1697
20120601|2012-05-10 14:30,10,142.66,142.7,142.64,142.69,928
20120601|2012-05-10 15:00,10,142.69,142.69,142.69,142.69,62
20120601|2012-05-11 01:00,11,142.87,142.97,142.8,142.81,22300
20120601|2012-05-11 01:30,11,142.82,142.92,142.8,142.81,12691
20120601|2012-05-11 02:00,11,142.81,142.85,142.74,142.81,33838
20120601|2012-05-11 02:30,11,142.81,142.86,142.75,142.77,22886
20120601|2012-05-11 03:00,11,142.76,142.79,142.66,142.68,26039
20120601|2012-05-11 03:30,11,142.68,142.68,142.49,142.61,41343
20120601|2012-05-11 04:00,11,142.61,142.75,142.57,142.74,27981
20120601|2012-05-11 04:30,11,142.74,142.8,142.73,142.78,22306
20120601|2012-05-11 05:00,11,142.77,142.82,142.67,142.79,23503
20120601|2012-05-11 05:30,11,142.79,142.88,142.78,142.84,17538
20120601|2012-05-11 06:00,11,142.85,142.89,142.81,142.83,13627
20120601|2012-05-11 06:30,11,142.82,142.87,142.76,142.79,29730
20120601|2012-05-11 07:00,11,142.79,142.95,142.77,142.93,27101
20120601|2012-05-11 07:30,11,142.93,143.09,142.92,142.99,64435
20120601|2012-05-11 08:00,11,143,143.08,142.96,142.98,41411
20120601|2012-05-11 08:30,11,142.98,142.99,142.81,142.85,33568
20120601|2012-05-11 09:00,11,142.85,142.85,142.64,142.73,48801
20120601|2012-05-11 09:30,11,142.72,142.76,142.62,142.75,32011
20120601|2012-05-11 10:00,11,142.74,142.81,142.72,142.79,23972
20120601|2012-05-11 10:30,11,142.78,142.81,142.74,142.77,11796
20120601|2012-05-11 11:00,11,142.77,142.78,142.72,142.74,3925
20120601|2012-05-11 11:30,11,142.74,142.76,142.73,142.75,2214
20120601|2012-05-11 12:00,11,142.75,142.81,142.74,142.8,2769
20120601|2012-05-11 12:30,11,142.8,142.81,142.78,142.79,515
20120601|2012-05-11 13:00,11,142.79,142.83,142.78,142.81,681
20120601|2012-05-11 13:30,11,142.82,142.86,142.81,142.84,1273
20120601|2012-05-11 14:00,11,142.84,142.89,142.84,142.87,1025
20120601|2012-05-11 14:30,11,142.88,142.9,142.86,142.88,979
20120601|2012-05-11 15:00,11,142.9,142.9,142.9,142.9,9
20120601|2012-05-14 01:00,14,143.04,143.17,142.95,143.12,21672
20120601|2012-05-14 01:30,14,143.12,143.15,143.05,143.12,14706
20120601|2012-05-14 02:00,14,143.12,143.3,143.09,143.27,40986
20120601|2012-05-14 02:30,14,143.27,143.34,143.24,143.25,35894
20120601|2012-05-14 03:00,14,143.25,143.38,143.2,143.36,32627
20120601|2012-05-14 03:30,14,143.36,143.52,143.34,143.46,58180
20120601|2012-05-14 04:00,14,143.47,143.55,143.41,143.45,51368
20120601|2012-05-14 04:30,14,143.45,143.69,143.43,143.56,50244
20120601|2012-05-14 05:00,14,143.56,143.64,143.55,143.56,19361
20120601|2012-05-14 05:30,14,143.55,143.65,143.53,143.61,18663
20120601|2012-05-14 06:00,14,143.62,143.69,143.59,143.62,23486
20120601|2012-05-14 06:30,14,143.62,143.64,143.55,143.63,24999
20120601|2012-05-14 07:00,14,143.64,143.68,143.54,143.58,24410
20120601|2012-05-14 07:30,14,143.59,143.66,143.49,143.52,28127
20120601|2012-05-14 08:00,14,143.52,143.61,143.5,143.58,21131
20120601|2012-05-14 08:30,14,143.58,143.69,143.57,143.62,30242
20120601|2012-05-14 09:00,14,143.62,143.66,143.57,143.61,29054
20120601|2012-05-14 09:30,14,143.62,143.63,143.42,143.44,40982
20120601|2012-05-14 10:00,14,143.44,143.5,143.39,143.46,36217
20120601|2012-05-14 10:30,14,143.46,143.46,143.41,143.43,12207
20120601|2012-05-14 11:00,14,143.42,143.44,143.34,143.37,7629
20120601|2012-05-14 11:30,14,143.37,143.41,143.33,143.4,4645
20120601|2012-05-14 12:00,14,143.4,143.45,143.38,143.42,1129
20120601|2012-05-14 12:30,14,143.43,143.43,143.34,143.38,1167
20120601|2012-05-14 13:00,14,143.38,143.43,143.35,143.42,1461
20120601|2012-05-14 13:30,14,143.43,143.45,143.4,143.44,723
20120601|2012-05-14 14:00,14,143.45,143.48,143.41,143.42,1458
20120601|2012-05-14 14:30,14,143.43,143.55,143.41,143.52,1557
20120601|2012-05-14 15:00,14,143.54,143.54,143.54,143.54,94
20120601|2012-05-15 01:00,15,143.39,143.39,143.2,143.28,24853
20120601|2012-05-15 01:30,15,143.28,143.34,143.14,143.22,21106
20120601|2012-05-15 02:00,15,143.22,143.31,143.2,143.28,27775
20120601|2012-05-15 02:30,15,143.27,143.31,143.03,143.08,71704
20120601|2012-05-15 03:00,15,143.09,143.3,143.07,143.25,44556
20120601|2012-05-15 03:30,15,143.26,143.38,143.23,143.24,37063
20120601|2012-05-15 04:00,15,143.23,143.3,143.04,143.1,62010
20120601|2012-05-15 04:30,15,143.1,143.17,143.02,143.05,33828
20120601|2012-05-15 05:00,15,143.04,143.04,142.89,142.98,46563
20120601|2012-05-15 05:30,15,142.99,143.08,142.94,143.06,19545
20120601|2012-05-15 06:00,15,143.06,143.18,143.02,143.17,26932
20120601|2012-05-15 06:30,15,143.18,143.18,143.11,143.11,26409
20120601|2012-05-15 07:00,15,143.12,143.19,143.1,143.17,28330
20120601|2012-05-15 07:30,15,143.17,143.34,143.01,143.28,67147
20120601|2012-05-15 08:00,15,143.28,143.53,143.26,143.43,92849
20120601|2012-05-15 08:30,15,143.43,143.47,143.32,143.37,52188
20120601|2012-05-15 09:00,15,143.36,143.41,143.24,143.31,44820
20120601|2012-05-15 09:30,15,143.31,143.36,143.26,143.34,40585
20120601|2012-05-15 10:00,15,143.34,143.49,143.34,143.42,37445
20120601|2012-05-15 10:30,15,143.42,143.43,143.28,143.28,15638
20120601|2012-05-15 11:00,15,143.28,143.31,143.26,143.29,5139
20120601|2012-05-15 11:30,15,143.28,143.32,143.26,143.3,3512
20120601|2012-05-15 12:00,15,143.3,143.31,143.28,143.31,1487
20120601|2012-05-15 12:30,15,143.31,143.39,143.3,143.39,2733
20120601|2012-05-15 13:00,15,143.38,143.4,143.35,143.35,1340
20120601|2012-05-15 13:30,15,143.35,143.39,143.34,143.39,420
20120601|2012-05-15 14:00,15,143.39,143.45,143.39,143.43,3276
20120601|2012-05-15 14:30,15,143.43,143.45,143.4,143.43,1844
20120601|2012-05-15 15:00,15,143.43,143.43,143.42,143.42,27
20120601|2012-05-16 01:00,16,143.45,143.69,143.44,143.65,31089
20120601|2012-05-16 01:30,16,143.65,143.65,143.49,143.51,19227
20120601|2012-05-16 02:00,16,143.52,143.68,143.47,143.57,39390
20120601|2012-05-16 02:30,16,143.57,143.65,143.5,143.52,25040
20120601|2012-05-16 03:00,16,143.51,143.55,143.35,143.36,46214
20120601|2012-05-16 03:30,16,143.36,143.43,143.32,143.41,41438
20120601|2012-05-16 04:00,16,143.42,143.48,143.17,143.18,63438
20120601|2012-05-16 04:30,16,143.18,143.53,143.17,143.38,76309
20120601|2012-05-16 05:00,16,143.38,143.43,143.14,143.29,50514
20120601|2012-05-16 05:30,16,143.29,143.32,143.23,143.3,19954
20120601|2012-05-16 06:00,16,143.3,143.36,143.17,143.21,32375
20120601|2012-05-16 06:30,16,143.21,143.28,143.16,143.17,33107
20120601|2012-05-16 07:00,16,143.17,143.19,142.92,142.97,66199
20120601|2012-05-16 07:30,16,142.98,143.12,142.83,143.08,71740
20120601|2012-05-16 08:00,16,143.09,143.13,142.94,143.11,46702
20120601|2012-05-16 08:30,16,143.11,143.22,142.98,142.99,67559
20120601|2012-05-16 09:00,16,142.99,143.04,142.88,142.94,55602
20120601|2012-05-16 09:30,16,142.94,143.08,142.88,143.05,44805
20120601|2012-05-16 10:00,16,143.05,143.37,143.01,143.23,84700
20120601|2012-05-16 10:30,16,143.23,143.34,143.2,143.26,21032
20120601|2012-05-16 11:00,16,143.26,143.28,143.23,143.24,4529
20120601|2012-05-16 11:30,16,143.24,143.3,143.19,143.28,4186
20120601|2012-05-16 12:00,16,143.28,143.29,143.24,143.26,1116
20120601|2012-05-16 12:30,16,143.27,143.3,143.24,143.25,1060
20120601|2012-05-16 13:00,16,143.25,143.39,143.23,143.37,3000
20120601|2012-05-16 13:30,16,143.37,143.43,143.31,143.34,2011
20120601|2012-05-16 14:00,16,143.32,143.41,143.32,143.4,1036
20120601|2012-05-16 14:30,16,143.4,143.42,143.37,143.39,1269
20120601|2012-05-16 15:00,16,143.37,143.37,143.37,143.37,37
20120601|2012-05-17 01:00,17,143.18,143.2,143.1,143.17,19666
20120601|2012-05-17 01:30,17,143.17,143.26,143.16,143.21,9090
20120601|2012-05-17 02:00,17,143.22,143.37,143.21,143.33,31144
20120601|2012-05-17 02:30,17,143.34,143.38,143.24,143.28,20747
20120601|2012-05-17 03:00,17,143.28,143.41,143.23,143.37,22262
20120601|2012-05-17 03:30,17,143.37,143.37,143.19,143.24,36367
20120601|2012-05-17 04:00,17,143.24,143.44,143.24,143.35,26408
20120601|2012-05-17 04:30,17,143.35,143.42,143.33,143.42,15847
20120601|2012-05-17 05:00,17,143.42,143.59,143.38,143.55,34976
20120601|2012-05-17 05:30,17,143.55,143.63,143.51,143.53,19470
20120601|2012-05-17 06:00,17,143.53,143.68,143.52,143.67,39797
20120601|2012-05-17 06:30,17,143.66,143.79,143.65,143.71,50393
20120601|2012-05-17 07:00,17,143.71,143.72,143.6,143.7,33131
20120601|2012-05-17 07:30,17,143.7,143.76,143.55,143.57,41802
20120601|2012-05-17 08:00,17,143.57,143.65,143.52,143.57,40087
20120601|2012-05-17 08:30,17,143.56,143.67,143.54,143.63,42845
20120601|2012-05-17 09:00,17,143.64,143.78,143.59,143.63,55450
20120601|2012-05-17 09:30,17,143.63,143.71,143.61,143.71,30668
20120601|2012-05-17 10:00,17,143.71,143.71,143.63,143.7,18387
20120601|2012-05-17 10:30,17,143.7,143.87,143.69,143.85,20494
20120601|2012-05-17 11:00,17,143.86,144,143.84,143.88,23607
20120601|2012-05-17 11:30,17,143.87,143.89,143.85,143.86,5814
20120601|2012-05-17 12:00,17,143.87,143.89,143.8,143.87,4221
20120601|2012-05-17 12:30,17,143.87,143.96,143.87,143.9,2912
20120601|2012-05-17 13:00,17,143.9,143.98,143.9,143.93,1205
20120601|2012-05-17 13:30,17,143.94,143.98,143.94,143.97,922
20120601|2012-05-17 14:00,17,143.97,144.03,143.95,143.98,2976
20120601|2012-05-17 14:30,17,143.98,144.03,143.96,143.99,1558
20120601|2012-05-17 15:00,17,143.99,144.01,143.99,144.01,108
20120601|2012-05-18 01:00,18,144.01,144.06,143.9,143.93,28533
20120601|2012-05-18 01:30,18,143.93,144,143.88,143.94,16145
20120601|2012-05-18 02:00,18,143.94,144.03,143.86,143.87,43434
20120601|2012-05-18 02:30,18,143.87,143.91,143.76,143.87,45225
20120601|2012-05-18 03:00,18,143.86,143.89,143.72,143.74,23205
20120601|2012-05-18 03:30,18,143.74,143.87,143.71,143.83,23606
20120601|2012-05-18 04:00,18,143.83,143.88,143.74,143.78,21897
20120601|2012-05-18 04:30,18,143.77,143.78,143.65,143.72,35801
20120601|2012-05-18 05:00,18,143.73,143.82,143.7,143.75,14620
20120601|2012-05-18 05:30,18,143.76,143.81,143.72,143.77,13356
20120601|2012-05-18 06:00,18,143.76,143.78,143.55,143.58,44890
20120601|2012-05-18 06:30,18,143.57,143.72,143.57,143.68,28659
20120601|2012-05-18 07:00,18,143.67,143.71,143.62,143.68,26502
20120601|2012-05-18 07:30,18,143.69,143.74,143.59,143.74,25879
20120601|2012-05-18 08:00,18,143.74,143.78,143.62,143.64,29789
20120601|2012-05-18 08:30,18,143.64,143.76,143.63,143.69,31623
20120601|2012-05-18 09:00,18,143.69,143.79,143.65,143.7,25027
20120601|2012-05-18 09:30,18,143.7,143.72,143.58,143.6,20927
20120601|2012-05-18 10:00,18,143.6,143.72,143.54,143.7,22863
20120601|2012-05-18 10:30,18,143.7,143.78,143.67,143.68,14915
20120601|2012-05-18 11:00,18,143.67,143.7,143.65,143.68,4400
20120601|2012-05-18 11:30,18,143.69,143.72,143.65,143.72,2408
20120601|2012-05-18 12:00,18,143.71,143.73,143.67,143.67,1858
20120601|2012-05-18 12:30,18,143.67,143.74,143.66,143.74,1101
20120601|2012-05-18 13:00,18,143.74,143.75,143.71,143.74,807
20120601|2012-05-18 13:30,18,143.75,143.75,143.72,143.74,771
20120601|2012-05-18 14:00,18,143.73,143.74,143.65,143.69,1059
20120601|2012-05-18 14:30,18,143.69,143.75,143.68,143.72,749
20120601|2012-05-18 15:00,18,143.7,143.7,143.7,143.7,4
20120601|2012-05-21 01:00,21,143.41,143.58,143.41,143.54,17268
20120601|2012-05-21 01:30,21,143.54,143.62,143.47,143.53,12905
20120601|2012-05-21 02:00,21,143.52,143.63,143.45,143.53,23472
20120601|2012-05-21 02:30,21,143.52,143.58,143.44,143.46,16784
20120601|2012-05-21 03:00,21,143.46,143.47,143.24,143.3,47053
20120601|2012-05-21 03:30,21,143.3,143.31,143.17,143.3,37029
20120601|2012-05-21 04:00,21,143.29,143.36,143.25,143.3,25665
20120601|2012-05-21 04:30,21,143.3,143.45,143.26,143.34,33213
20120601|2012-05-21 05:00,21,143.34,143.38,143.29,143.34,18215
20120601|2012-05-21 05:30,21,143.33,143.37,143.25,143.27,17249
20120601|2012-05-21 06:00,21,143.28,143.37,143.23,143.35,26544
20120601|2012-05-21 06:30,21,143.35,143.45,143.33,143.42,26789
20120601|2012-05-21 07:00,21,143.41,143.51,143.41,143.43,32716
20120601|2012-05-21 07:30,21,143.43,143.59,143.39,143.57,38914
20120601|2012-05-21 08:00,21,143.57,143.67,143.53,143.58,46709
20120601|2012-05-21 08:30,21,143.59,143.65,143.52,143.57,33430
20120601|2012-05-21 09:00,21,143.57,143.58,143.48,143.5,30841
20120601|2012-05-21 09:30,21,143.49,143.5,143.41,143.47,27195
20120601|2012-05-21 10:00,21,143.46,143.68,143.45,143.67,45670
20120601|2012-05-21 10:30,21,143.66,143.69,143.63,143.64,12754
20120601|2012-05-21 11:00,21,143.64,143.65,143.55,143.56,7537
20120601|2012-05-21 11:30,21,143.56,143.59,143.56,143.57,3644
20120601|2012-05-21 12:00,21,143.56,143.6,143.56,143.59,970
20120601|2012-05-21 12:30,21,143.59,143.62,143.59,143.59,674
20120601|2012-05-21 13:00,21,143.59,143.61,143.56,143.59,813
20120601|2012-05-21 13:30,21,143.59,143.6,143.56,143.57,481
20120601|2012-05-21 14:00,21,143.56,143.57,143.5,143.51,1778
20120601|2012-05-21 14:30,21,143.51,143.51,143.45,143.46,1995
20120601|2012-05-21 15:00,21,143.47,143.47,143.47,143.47,9
20120601|2012-05-22 01:00,22,143.35,143.38,143.24,143.25,20130
20120601|2012-05-22 01:30,22,143.25,143.34,143.24,143.3,13852
20120601|2012-05-22 02:00,22,143.29,143.32,143.13,143.25,42621
20120601|2012-05-22 02:30,22,143.25,143.31,143.05,143.11,49518
20120601|2012-05-22 03:00,22,143.1,143.19,143.05,143.17,34457
20120601|2012-05-22 03:30,22,143.17,143.31,143.16,143.25,35454
20120601|2012-05-22 04:00,22,143.26,143.4,143.2,143.27,51909
20120601|2012-05-22 04:30,22,143.28,143.36,143.25,143.28,23123
20120601|2012-05-22 05:00,22,143.29,143.38,143.26,143.33,18564
20120601|2012-05-22 05:30,22,143.33,143.37,143.3,143.3,11748
20120601|2012-05-22 06:00,22,143.3,143.33,143.2,143.2,27055
20120601|2012-05-22 06:30,22,143.2,143.24,143.12,143.16,32131
20120601|2012-05-22 07:00,22,143.15,143.2,143.09,143.13,32847
20120601|2012-05-22 07:30,22,143.14,143.34,143.13,143.31,50313
20120601|2012-05-22 08:00,22,143.31,143.36,143.17,143.2,36027
20120601|2012-05-22 08:30,22,143.2,143.26,143.08,143.17,36640
20120601|2012-05-22 09:00,22,143.17,143.19,143.03,143.14,49277
20120601|2012-05-22 09:30,22,143.14,143.23,143.1,143.12,32211
20120601|2012-05-22 10:00,22,143.12,143.15,143.06,143.13,26805
20120601|2012-05-22 10:30,22,143.13,143.24,143.12,143.22,18415
20120601|2012-05-22 11:00,22,143.23,143.26,143.16,143.17,10710
20120601|2012-05-22 11:30,22,143.17,143.21,143.15,143.17,3877
20120601|2012-05-22 12:00,22,143.18,143.22,143.15,143.19,2399
20120601|2012-05-22 12:30,22,143.2,143.28,143.2,143.26,2002
20120601|2012-05-22 13:00,22,143.26,143.26,143.21,143.24,1069
20120601|2012-05-22 13:30,22,143.24,143.28,143.24,143.27,1086
20120601|2012-05-22 14:00,22,143.28,143.38,143.27,143.38,3359
20120601|2012-05-22 14:30,22,143.38,143.55,143.38,143.49,7513
20120601|2012-05-22 15:00,22,143.48,143.48,143.48,143.48,29
20120601|2012-05-23 01:00,23,143.57,143.65,143.51,143.53,23354
20120601|2012-05-23 01:30,23,143.53,143.53,143.35,143.37,20435
20120601|2012-05-23 02:00,23,143.38,143.46,143.35,143.39,30513
20120601|2012-05-23 02:30,23,143.38,143.48,143.37,143.44,20389
20120601|2012-05-23 03:00,23,143.44,143.6,143.41,143.56,35698
20120601|2012-05-23 03:30,23,143.57,143.61,143.45,143.51,34561
20120601|2012-05-23 04:00,23,143.51,143.59,143.48,143.58,25973
20120601|2012-05-23 04:30,23,143.58,143.88,143.55,143.85,81159
20120601|2012-05-23 05:00,23,143.84,143.96,143.79,143.83,44649
20120601|2012-05-23 05:30,23,143.84,143.91,143.83,143.85,21043
20120601|2012-05-23 06:00,23,143.84,143.92,143.83,143.91,22007
20120601|2012-05-23 06:30,23,143.91,143.95,143.81,143.82,28316
20120601|2012-05-23 07:00,23,143.82,143.94,143.81,143.89,34555
20120601|2012-05-23 07:30,23,143.88,143.94,143.83,143.85,37528
20120601|2012-05-23 08:00,23,143.84,143.9,143.74,143.89,49285
20120601|2012-05-23 08:30,23,143.88,144.13,143.88,144,85744
20120601|2012-05-23 09:00,23,144.01,144.21,143.96,144.2,67631
20120601|2012-05-23 09:30,23,144.19,144.28,144.12,144.17,61453
20120601|2012-05-23 10:00,23,144.18,144.2,144.05,144.13,38550
20120601|2012-05-23 10:30,23,144.13,144.2,144.08,144.15,20400
20120601|2012-05-23 11:00,23,144.16,144.2,144.11,144.14,7569
20120601|2012-05-23 11:30,23,144.14,144.22,144.1,144.19,7733
20120601|2012-05-23 12:00,23,144.19,144.21,144.14,144.18,2760
20120601|2012-05-23 12:30,23,144.17,144.2,144.15,144.16,1789
20120601|2012-05-23 13:00,23,144.15,144.23,144.14,144.21,1835
20120601|2012-05-23 13:30,23,144.2,144.21,144.12,144.12,1390
20120601|2012-05-23 14:00,23,144.12,144.13,144.04,144.05,2706
20120601|2012-05-23 14:30,23,144.04,144.05,143.88,143.89,5088
20120601|2012-05-23 15:00,23,143.89,143.9,143.89,143.9,48
20120601|2012-05-24 01:00,24,143.83,144.09,143.83,143.95,29191
20120601|2012-05-24 01:30,24,143.95,144.04,143.86,144,25945
20120601|2012-05-24 02:00,24,144,144.38,144,144.36,57569
20120601|2012-05-24 02:30,24,144.35,144.45,144.27,144.43,58303
20120601|2012-05-24 03:00,24,144.43,144.55,144.34,144.36,67386
20120601|2012-05-24 03:30,24,144.36,144.45,144.3,144.31,40984
20120601|2012-05-24 04:00,24,144.31,144.33,144.16,144.17,49474
20120601|2012-05-24 04:30,24,144.17,144.3,144.13,144.14,37948
20120601|2012-05-24 05:00,24,144.14,144.18,144,144.06,52470
20120601|2012-05-24 05:30,24,144.05,144.21,144.05,144.17,37297
20120601|2012-05-24 06:00,24,144.17,144.3,144.16,144.22,32599
20120601|2012-05-24 06:30,24,144.23,144.31,144.19,144.28,19095
20120601|2012-05-24 07:00,24,144.29,144.31,144.12,144.16,32979
20120601|2012-05-24 07:30,24,144.16,144.24,143.95,143.99,67433
20120601|2012-05-24 08:00,24,144,144.1,143.89,144.09,61735
20120601|2012-05-24 08:30,24,144.09,144.19,143.99,144.01,45665
20120601|2012-05-24 09:00,24,144.01,144.08,143.96,143.97,39650
20120601|2012-05-24 09:30,24,143.96,144.09,143.88,144.06,45555
20120601|2012-05-24 10:00,24,144.05,144.08,143.91,144.01,31687
20120601|2012-05-24 10:30,24,144.01,144.06,143.98,144.02,12224
20120601|2012-05-24 11:00,24,144.02,144.11,144.02,144.09,10114
20120601|2012-05-24 11:30,24,144.1,144.1,144,144.01,7449
20120601|2012-05-24 12:00,24,144.01,144.05,143.98,144,2333
20120601|2012-05-24 12:30,24,144.01,144.04,143.97,144.04,1339
20120601|2012-05-24 13:00,24,144.05,144.06,144.01,144.05,1340
20120601|2012-05-24 13:30,24,144.05,144.1,144.02,144.03,1744
20120601|2012-05-24 14:00,24,144.03,144.03,143.96,143.97,1379
20120601|2012-05-24 14:30,24,143.96,143.99,143.91,143.98,2337
20120601|2012-05-24 15:00,24,143.97,143.99,143.97,143.99,41
20120601|2012-05-25 01:00,25,144.02,144.03,143.78,143.85,22409
20120601|2012-05-25 01:30,25,143.85,143.87,143.75,143.78,15870
20120601|2012-05-25 02:00,25,143.78,143.83,143.63,143.67,48778
20120601|2012-05-25 02:30,25,143.66,143.86,143.65,143.8,36004
20120601|2012-05-25 03:00,25,143.8,143.84,143.73,143.8,24935
20120601|2012-05-25 03:30,25,143.79,143.89,143.73,143.86,29686
20120601|2012-05-25 04:00,25,143.86,143.97,143.81,143.9,32645
20120601|2012-05-25 04:30,25,143.89,143.96,143.88,143.95,20111
20120601|2012-05-25 05:00,25,143.95,143.98,143.86,143.87,20751
20120601|2012-05-25 05:30,25,143.87,144.03,143.85,143.97,28502
20120601|2012-05-25 06:00,25,143.97,144.01,143.88,143.92,20930
20120601|2012-05-25 06:30,25,143.91,144.06,143.91,143.99,24644
20120601|2012-05-25 07:00,25,143.99,144.19,143.99,144.17,46207
20120601|2012-05-25 07:30,25,144.17,144.31,144.14,144.28,67520
20120601|2012-05-25 08:00,25,144.28,144.3,144.17,144.24,38516
20120601|2012-05-25 08:30,25,144.24,144.25,144.14,144.18,36103
20120601|2012-05-25 09:00,25,144.18,144.28,144.18,144.19,30512
20120601|2012-05-25 09:30,25,144.2,144.32,144.17,144.28,37804
20120601|2012-05-25 10:00,25,144.28,144.28,144.18,144.21,22295
20120601|2012-05-25 10:30,25,144.22,144.29,144.2,144.28,10073
20120601|2012-05-25 11:00,25,144.27,144.39,144.27,144.37,7119
20120601|2012-05-25 11:30,25,144.38,144.38,144.32,144.34,5600
20120601|2012-05-25 12:00,25,144.34,144.35,144.31,144.33,1454
20120601|2012-05-25 12:30,25,144.33,144.35,144.3,144.35,832
20120601|2012-05-25 13:00,25,144.35,144.38,144.34,144.36,587
20120601|2012-05-25 13:30,25,144.36,144.39,144.34,144.38,1866
20120601|2012-05-25 14:00,25,144.38,144.39,144.35,144.36,716
20120601|2012-05-25 14:30,25,144.36,144.37,144.31,144.34,1360
20120601|2012-05-25 15:00,25,144.35,144.35,144.35,144.35,63
20120601|2012-05-28 01:00,28,144.07,144.08,143.89,143.97,18353
20120601|2012-05-28 01:30,28,143.97,144.08,143.96,144.08,9727
20120601|2012-05-28 02:00,28,144.07,144.22,144.01,144.19,19131
20120601|2012-05-28 02:30,28,144.2,144.22,144.09,144.18,11609
20120601|2012-05-28 03:00,28,144.19,144.29,144.18,144.22,20097
20120601|2012-05-28 03:30,28,144.23,144.28,144.14,144.17,15609
20120601|2012-05-28 04:00,28,144.16,144.26,144.13,144.23,11087
20120601|2012-05-28 04:30,28,144.23,144.25,144.09,144.1,15715
20120601|2012-05-28 05:00,28,144.1,144.12,143.99,144.11,20548
20120601|2012-05-28 05:30,28,144.1,144.19,144.09,144.14,11622
20120601|2012-05-28 06:00,28,144.14,144.2,144.11,144.14,6701
20120601|2012-05-28 06:30,28,144.13,144.2,144.13,144.19,5208
20120601|2012-05-28 07:00,28,144.2,144.25,144.19,144.21,5995
20120601|2012-05-28 07:30,28,144.21,144.24,144.18,144.21,4202
20120601|2012-05-28 08:00,28,144.2,144.4,144.2,144.37,20161
20120601|2012-05-28 08:30,28,144.37,144.4,144.33,144.35,10979
20120601|2012-05-28 09:00,28,144.34,144.47,144.34,144.41,12609
20120601|2012-05-28 09:30,28,144.41,144.44,144.35,144.38,6655
20120601|2012-05-28 10:00,28,144.38,144.4,144.35,144.36,6677
20120601|2012-05-28 10:30,28,144.36,144.4,144.35,144.37,3342
20120601|2012-05-28 11:00,28,144.37,144.39,144.31,144.31,2707
20120601|2012-05-28 11:30,28,144.31,144.32,144.28,144.32,2029
20120601|2012-05-28 12:00,28,144.32,144.32,144.3,144.31,88
20120601|2012-05-28 12:30,28,144.31,144.33,144.29,144.33,332
20120601|2012-05-28 13:00,28,144.33,144.33,144.29,144.3,91
20120601|2012-05-28 13:30,28,144.3,144.31,144.3,144.31,188
20120601|2012-05-28 14:00,28,144.31,144.35,144.3,144.33,361
20120601|2012-05-28 14:30,28,144.34,144.34,144.29,144.31,386
20120601|2012-05-28 15:00,28,144.31,144.31,144.31,144.31,15
20120601|2012-05-29 01:00,29,144.22,144.29,144.16,144.2,13432
20120601|2012-05-29 01:30,29,144.2,144.26,144.14,144.21,11176
20120601|2012-05-29 02:00,29,144.2,144.21,144.07,144.17,35502
20120601|2012-05-29 02:30,29,144.17,144.18,144.02,144.1,30603
20120601|2012-05-29 03:00,29,144.1,144.26,144.08,144.18,31980
20120601|2012-05-29 03:30,29,144.19,144.43,144.19,144.37,54855
20120601|2012-05-29 04:00,29,144.37,144.4,144.29,144.31,22590
20120601|2012-05-29 04:30,29,144.3,144.58,144.3,144.48,61081
20120601|2012-05-29 05:00,29,144.48,144.53,144.43,144.46,26035
20120601|2012-05-29 05:30,29,144.45,144.58,144.44,144.47,22172
20120601|2012-05-29 06:00,29,144.46,144.48,144.37,144.39,31075
20120601|2012-05-29 06:30,29,144.39,144.47,144.27,144.3,34990
20120601|2012-05-29 07:00,29,144.29,144.43,144.29,144.32,30222
20120601|2012-05-29 07:30,29,144.33,144.46,144.32,144.35,30002
20120601|2012-05-29 08:00,29,144.35,144.41,144.28,144.31,27731
20120601|2012-05-29 08:30,29,144.3,144.36,144.25,144.34,28242
20120601|2012-05-29 09:00,29,144.34,144.41,144.26,144.32,40361
20120601|2012-05-29 09:30,29,144.32,144.33,144.24,144.31,36182
20120601|2012-05-29 10:00,29,144.31,144.33,144.26,144.28,20025
20120601|2012-05-29 10:30,29,144.28,144.41,144.27,144.39,24054
20120601|2012-05-29 11:00,29,144.39,144.44,144.37,144.38,9747
20120601|2012-05-29 11:30,29,144.38,144.43,144.37,144.38,4797
20120601|2012-05-29 12:00,29,144.39,144.41,144.36,144.4,2203
20120601|2012-05-29 12:30,29,144.39,144.41,144.36,144.36,865
20120601|2012-05-29 13:00,29,144.37,144.37,144.32,144.34,945
20120601|2012-05-29 13:30,29,144.33,144.36,144.31,144.32,1058
20120601|2012-05-29 14:00,29,144.32,144.35,144.3,144.31,1747
20120601|2012-05-29 14:30,29,144.3,144.34,144.02,144.04,10807
20120601|2012-05-29 15:00,29,144.03,144.03,144.03,144.03,72
20120601|2012-05-30 01:00,30,144.25,144.33,144.24,144.32,18313
20120601|2012-05-30 01:30,30,144.33,144.4,144.27,144.39,14323
20120601|2012-05-30 02:00,30,144.4,144.62,144.39,144.55,58292
20120601|2012-05-30 02:30,30,144.55,144.59,144.48,144.53,25059
20120601|2012-05-30 03:00,30,144.53,144.6,144.48,144.57,29725
20120601|2012-05-30 03:30,30,144.56,144.67,144.51,144.63,31676
20120601|2012-05-30 04:00,30,144.63,144.84,144.62,144.74,71282
20120601|2012-05-30 04:30,30,144.75,144.78,144.61,144.71,46310
20120601|2012-05-30 05:00,30,144.7,144.91,144.69,144.84,41307
20120601|2012-05-30 05:30,30,144.84,144.98,144.83,144.95,40625
20120601|2012-05-30 06:00,30,144.94,144.95,144.59,144.77,108525
20120601|2012-05-30 06:30,30,144.77,144.8,144.62,144.75,61223
20120601|2012-05-30 07:00,30,144.74,144.95,144.74,144.9,48201
20120601|2012-05-30 07:30,30,144.89,145,144.88,144.93,58642
20120601|2012-05-30 08:00,30,144.92,145.06,144.9,145.02,53770
20120601|2012-05-30 08:30,30,145.03,145.27,145.02,145.23,97964
20120601|2012-05-30 09:00,30,145.22,145.26,145.12,145.15,58221
20120601|2012-05-30 09:30,30,145.15,145.4,145.14,145.39,61445
20120601|2012-05-30 10:00,30,145.38,145.44,145.3,145.31,35803
20120601|2012-05-30 10:30,30,145.31,145.39,145.3,145.33,18393
20120601|2012-05-30 11:00,30,145.33,145.39,145.32,145.35,8774
20120601|2012-05-30 11:30,30,145.35,145.37,145.25,145.28,10405
20120601|2012-05-30 12:00,30,145.27,145.33,145.24,145.3,3500
20120601|2012-05-30 12:30,30,145.31,145.36,145.29,145.32,3043
20120601|2012-05-30 13:00,30,145.32,145.34,145.29,145.34,1084
20120601|2012-05-30 13:30,30,145.33,145.37,145.32,145.37,1280
20120601|2012-05-30 14:00,30,145.37,145.44,145.35,145.38,2765
20120601|2012-05-30 14:30,30,145.39,145.46,145.37,145.44,3339
20120601|2012-05-30 15:00,30,145.47,145.47,145.47,145.47,212
20120601|2012-05-30 16:30,30,145.47,145.47,145.47,145.47,212
20120601|2012-05-31 01:00,31,145.34,145.36,145.26,145.29,19069
20120601|2012-05-31 01:30,31,145.29,145.34,145.22,145.32,16853
20120601|2012-05-31 02:00,31,145.32,145.32,145.13,145.22,47500
20120601|2012-05-31 02:30,31,145.22,145.29,145.15,145.18,43651
20120601|2012-05-31 03:00,31,145.17,145.2,145.05,145.16,55924
20120601|2012-05-31 03:30,31,145.16,145.19,145.05,145.18,33993
20120601|2012-05-31 04:00,31,145.18,145.19,144.97,145.05,44717
20120601|2012-05-31 04:30,31,145.05,145.13,145.01,145.08,25665
20120601|2012-05-31 05:00,31,145.09,145.19,145.04,145.15,27173
20120601|2012-05-31 05:30,31,145.15,145.32,145.15,145.18,42523
20120601|2012-05-31 06:00,31,145.17,145.28,145.16,145.23,29949
20120601|2012-05-31 06:30,31,145.22,145.37,145.21,145.37,28937
20120601|2012-05-31 07:00,31,145.37,145.47,145.32,145.39,51639
20120601|2012-05-31 07:30,31,145.39,145.67,145.37,145.55,70971
20120601|2012-05-31 08:00,31,145.55,145.68,145.54,145.63,42260
20120601|2012-05-31 08:30,31,145.62,145.87,145.58,145.8,66109
20120601|2012-05-31 09:00,31,145.81,145.87,145.77,145.83,47411
20120601|2012-05-31 09:30,31,145.83,145.93,145.8,145.88,56047
20120601|2012-05-31 10:00,31,145.87,146.08,145.86,145.92,78018
20120601|2012-05-31 10:30,31,145.91,146.04,145.89,146.03,27754
20120601|2012-05-31 11:00,31,146.03,146.05,145.84,145.85,17812
20120601|2012-05-31 11:30,31,145.85,145.92,145.82,145.87,13863
20120601|2012-05-31 12:00,31,145.87,145.89,145.74,145.84,10086
20120601|2012-05-31 12:30,31,145.83,145.91,145.83,145.9,2264
20120601|2012-05-31 13:00,31,145.9,145.9,145.77,145.86,1790
20120601|2012-05-31 13:30,31,145.87,145.98,145.84,145.89,3595
20120601|2012-05-31 14:00,31,145.88,145.99,145.84,145.86,2429
20120601|2012-05-31 14:30,31,145.86,145.97,145.84,145.91,2374
20120601|2012-05-31 15:00,31,145.92,145.92,145.92,145.92,46
20120601|2012-05-31 16:30,31,145.92,145.92,145.92,145.92,46
20120601|2012-05-31 17:00,31,145.92,145.92,145.92,145.92,92
20120601|2012-05-31 18:00,31,145.92,145.92,145.92,145.92,92
20120601|2012-06-01 01:00,1,145.89,146.07,145.89,146.04,25172
20120601|2012-06-01 01:30,1,146.04,146.04,145.93,145.94,14428
20120601|2012-06-01 02:00,1,145.93,146.05,145.84,145.87,44832
20120601|2012-06-01 02:30,1,145.87,146.02,145.87,146,35671
20120601|2012-06-01 03:00,1,146,146.36,145.99,146.35,75808
20120601|2012-06-01 03:30,1,146.34,146.54,146.34,146.47,64255
20120601|2012-06-01 04:00,1,146.48,146.63,146.41,146.43,56194
20120601|2012-06-01 04:30,1,146.42,146.43,146.33,146.37,35918
20120601|2012-06-01 05:00,1,146.37,146.5,146.34,146.42,28750
20120601|2012-06-01 05:30,1,146.42,146.45,146.38,146.4,26395
20120601|2012-06-01 06:00,1,146.4,146.44,146.2,146.26,49986
20120601|2012-06-01 06:30,1,146.26,146.45,146.23,146.42,32968
20120601|2012-06-01 07:00,1,146.42,146.51,146.4,146.48,31133
20120601|2012-06-01 07:30,1,146.49,146.89,146.49,146.68,107206
20120601|2012-06-01 08:00,1,146.67,146.7,146.2,146.26,100768
20120601|2012-06-01 08:30,1,146.27,146.42,146.04,146.35,98372
20120601|2012-06-01 09:00,1,146.35,146.36,146.06,146.23,77595
20120601|2012-06-01 09:30,1,146.23,146.3,146.17,146.25,42536
20120601|2012-06-01 10:00,1,146.25,146.37,146.23,146.29,43532
20120601|2012-06-01 10:30,1,146.3,146.39,146.26,146.32,28618
20120601|2012-06-01 11:00,1,146.32,146.34,146.13,146.24,11581
20120601|2012-06-01 11:30,1,146.23,146.27,146.16,146.19,6386
20120601|2012-06-01 12:00,1,146.2,146.32,146.2,146.31,5050
20120601|2012-06-01 12:30,1,146.31,146.4,146.28,146.39,4127
20120601|2012-06-01 13:00,1,146.38,146.41,146.33,146.37,2584
20120601|2012-06-01 13:30,1,146.38,146.4,146.27,146.39,1628
20120601|2012-06-01 14:00,1,146.39,146.53,146.38,146.47,2618
20120601|2012-06-01 14:30,1,146.47,146.55,146.42,146.42,2323
20120601|2012-06-01 15:00,1,146.42,146.44,146.42,146.44,13
20120601|2012-06-04 01:00,4,146.31,146.33,146.18,146.21,16949
20120601|2012-06-04 01:30,4,146.22,146.27,146.1,146.12,11504
20120601|2012-06-04 02:00,4,146.12,146.19,146.05,146.06,19892
20120601|2012-06-04 02:30,4,146.05,146.15,145.97,146.11,23258
20120601|2012-06-04 03:00,4,146.11,146.15,146.03,146.11,14506
20120601|2012-06-04 03:30,4,146.11,146.11,145.98,146.11,11975
20120601|2012-06-04 04:00,4,146.1,146.2,146.02,146.03,15958
20120601|2012-06-04 04:30,4,146.02,146.06,145.9,145.98,22207
20120601|2012-06-04 05:00,4,145.97,146.01,145.88,145.89,8527
20120601|2012-06-04 05:30,4,145.89,145.99,145.89,145.97,8944
20120601|2012-06-04 06:00,4,145.96,145.99,145.91,145.95,15617
20120601|2012-06-04 06:30,4,145.95,146.01,145.76,145.79,31086
20120601|2012-06-04 07:00,4,145.79,145.8,145.66,145.69,27893
20120601|2012-06-04 07:30,4,145.68,145.84,145.67,145.72,27856
20120601|2012-06-04 08:00,4,145.72,145.76,145.64,145.74,28455
20120601|2012-06-04 08:30,4,145.74,145.84,145.64,145.81,24234
20120601|2012-06-04 09:00,4,145.81,145.93,145.63,145.68,43603
20120601|2012-06-04 09:30,4,145.68,145.81,145.65,145.69,26656
20120601|2012-06-04 10:00,4,145.69,145.8,145.67,145.78,18822
20120601|2012-06-04 10:30,4,145.78,145.9,145.76,145.87,10513
20120601|2012-06-04 11:00,4,145.88,145.95,145.84,145.94,4027
20120601|2012-06-04 11:30,4,145.94,145.95,145.89,145.92,3723
20120601|2012-06-04 12:00,4,145.93,146.01,145.9,145.95,4292
20120601|2012-06-04 12:30,4,145.94,145.95,145.88,145.89,1482
20120601|2012-06-04 13:00,4,145.89,145.93,145.87,145.87,1297
20120601|2012-06-04 13:30,4,145.87,145.9,145.84,145.88,889
20120601|2012-06-04 14:00,4,145.89,145.92,145.86,145.87,845
20120601|2012-06-04 14:30,4,145.87,145.89,145.82,145.84,1306
20120601|2012-06-04 15:00,4,145.84,145.84,145.84,145.84,102
20120601|2012-06-05 01:00,5,145.69,145.77,145.59,145.7,19623
20120601|2012-06-05 01:30,5,145.7,145.92,145.7,145.88,12644
20120601|2012-06-05 02:00,5,145.88,146.11,145.83,146.08,25682
20120601|2012-06-05 02:30,5,146.07,146.1,145.97,146.03,17679
20120601|2012-06-05 03:00,5,146.02,146.05,145.92,146.04,14946
20120601|2012-06-05 03:30,5,146.04,146.28,146.04,146.19,38682
20120601|2012-06-05 04:00,5,146.19,146.23,146.14,146.18,15368
20120601|2012-06-05 04:30,5,146.18,146.33,146.16,146.32,21348
20120601|2012-06-05 05:00,5,146.32,146.33,146.23,146.3,11761
20120601|2012-06-05 05:30,5,146.29,146.34,146.19,146.22,13916
20120601|2012-06-05 06:00,5,146.22,146.24,146.13,146.14,13663
20120601|2012-06-05 06:30,5,146.14,146.17,146.04,146.08,26129
20120601|2012-06-05 07:00,5,146.08,146.09,145.93,145.95,25356
20120601|2012-06-05 07:30,5,145.96,146.01,145.8,145.9,30261
20120601|2012-06-05 08:00,5,145.9,145.95,145.8,145.92,30340
20120601|2012-06-05 08:30,5,145.92,145.94,145.79,145.84,18507
20120601|2012-06-05 09:00,5,145.84,145.84,145.65,145.71,41308
20120601|2012-06-05 09:30,5,145.7,145.81,145.69,145.72,30395
20120601|2012-06-05 10:00,5,145.72,145.86,145.72,145.84,24480
20120601|2012-06-05 10:30,5,145.85,145.9,145.77,145.88,16417
20120601|2012-06-05 11:00,5,145.88,145.89,145.81,145.84,3361
20120601|2012-06-05 11:30,5,145.83,145.84,145.77,145.81,3803
20120601|2012-06-05 12:00,5,145.82,145.89,145.82,145.87,1497
20120601|2012-06-05 12:30,5,145.87,145.87,145.82,145.86,269
20120601|2012-06-05 13:00,5,145.87,145.88,145.81,145.84,811
20120601|2012-06-05 13:30,5,145.84,145.9,145.84,145.84,832
20120601|2012-06-05 14:00,5,145.84,145.85,145.75,145.76,2051
20120601|2012-06-05 14:30,5,145.76,145.76,145.63,145.64,1885
20120601|2012-06-05 15:00,5,145.64,145.64,145.63,145.63,67
20120601|2012-06-06 01:00,6,145.5,145.53,145.29,145.48,17562
20120601|2012-06-06 01:30,6,145.48,145.62,145.43,145.51,13777
20120601|2012-06-06 02:00,6,145.51,145.7,145.49,145.62,15975
20120601|2012-06-06 02:30,6,145.61,145.62,145.33,145.37,13300
20120601|2012-06-06 03:00,6,145.37,145.37,145.12,145.16,21649
20120601|2012-06-06 03:30,6,145.14,145.2,145.04,145.18,15694
20120601|2012-06-06 04:00,6,145.18,145.31,145.04,145.09,14668
20120601|2012-06-06 04:30,6,145.08,145.24,145.01,145.21,10611
20120601|2012-06-06 05:00,6,145.22,145.28,145.18,145.2,7802
20120601|2012-06-06 05:30,6,145.21,145.29,145.2,145.24,7874
20120601|2012-06-06 06:00,6,145.24,145.24,145.11,145.15,3795
20120601|2012-06-06 06:30,6,145.16,145.34,145.13,145.3,8796
20120601|2012-06-06 07:00,6,145.3,145.39,145.28,145.28,3046
20120601|2012-06-06 07:30,6,145.27,145.72,145.17,145.63,12610
20120601|2012-06-06 08:00,6,145.65,145.65,145.39,145.41,7512
20120601|2012-06-06 08:30,6,145.41,145.42,144.78,144.86,11851
20120601|2012-06-06 09:00,6,144.85,144.9,144.72,144.9,6159
20120601|2012-06-06 09:30,6,144.91,144.96,144.81,144.84,4175
20120601|2012-06-06 10:00,6,144.83,144.84,144.55,144.55,8453
20120601|2012-06-06 10:30,6,144.57,144.64,144.39,144.48,4023
20120601|2012-06-06 11:00,6,144.47,144.48,144.31,144.44,3153
20120601|2012-06-06 11:30,6,144.44,144.48,144.39,144.45,1169
20120601|2012-06-06 12:00,6,144.46,144.57,144.42,144.54,443
20120601|2012-06-06 12:30,6,144.53,144.58,144.53,144.57,175
20120601|2012-06-06 13:00,6,144.58,144.66,144.57,144.61,232
20120601|2012-06-06 13:30,6,144.6,144.6,144.5,144.5,90
20120601|2012-06-06 14:00,6,144.53,144.66,144.52,144.66,420
20120601|2012-06-06 14:30,6,144.66,144.91,144.51,144.6,684
20120601|2012-06-06 15:00,6,144.6,144.67,144.6,144.67,5
20120601|2012-06-07 01:00,7,144.58,144.63,144.49,144.49,1717
20120601|2012-06-07 01:30,7,144.5,144.66,144.48,144.62,910
20120601|2012-06-07 02:00,7,144.61,144.68,144.29,144.35,2694
20120601|2012-06-07 02:30,7,144.32,144.33,144,144.31,670
20120601|2012-06-07 03:00,7,144.32,144.35,144.21,144.3,767
20120601|2012-06-07 03:30,7,144.26,144.28,144.01,144.11,984
20120601|2012-06-07 04:00,7,144.06,144.14,143.9,144.05,162
20120601|2012-06-07 04:30,7,144.13,144.19,144.07,144.19,697
20120601|2012-06-07 05:00,7,144.2,144.3,144.15,144.2,1014
20120901|2012-01-18 04:30,18,137.75,137.75,137.75,137.75,1
20120901|2012-03-15 02:00,15,134.95,134.95,134.95,134.95,2
20120901|2012-03-15 02:30,15,135.15,135.15,135.15,135.15,1
20120901|2012-03-15 04:00,15,135.06,135.06,135.06,135.06,1
20120901|2012-03-15 09:00,15,135.36,135.36,135.36,135.36,1
20120901|2012-03-15 10:00,15,135.22,135.22,135.22,135.22,1
20120901|2012-03-15 13:00,15,135.22,135.22,135.22,135.22,1
20120901|2012-03-16 03:30,16,134.91,134.91,134.91,134.91,2
20120901|2012-03-16 04:00,16,134.86,134.89,134.86,134.89,2
20120901|2012-03-16 04:30,16,134.9,134.9,134.9,134.9,12
20120901|2012-03-16 05:00,16,134.85,134.85,134.8,134.8,4
20120901|2012-03-16 05:30,16,134.8,134.8,134.57,134.57,29
20120901|2012-03-16 06:00,16,134.6,134.6,134.24,134.24,3
20120901|2012-03-16 06:30,16,134.29,134.29,134.29,134.29,1
20120901|2012-03-16 07:00,16,134.15,134.15,134.15,134.15,1
20120901|2012-03-16 07:30,16,134.08,134.08,133.95,133.95,6
20120901|2012-03-16 08:00,16,133.95,133.96,133.95,133.96,39
20120901|2012-03-16 08:30,16,134.05,134.15,134.05,134.15,35
20120901|2012-03-16 09:00,16,134.1,134.1,134.1,134.1,10
20120901|2012-03-16 09:30,16,134.1,134.1,134.1,134.1,15
20120901|2012-03-16 10:00,16,133.97,133.97,133.97,133.97,25
20120901|2012-03-16 10:30,16,134.09,134.09,134.08,134.08,5
20120901|2012-03-16 15:00,16,134.08,134.08,134.08,134.08,1
20120901|2012-03-16 15:30,16,134.2,134.2,134.2,134.2,1
20120901|2012-03-19 02:00,19,134.2,134.2,134.2,134.2,2
20120901|2012-03-19 04:30,19,134.3,134.3,134.3,134.3,5
20120901|2012-03-20 03:00,20,134.28,134.28,134.28,134.28,5
20120901|2012-03-20 03:30,20,134.21,134.21,134.21,134.21,1
20120901|2012-03-20 07:00,20,134.34,134.34,134.34,134.34,1
20120901|2012-03-20 07:30,20,134.25,134.25,134.23,134.23,3
20120901|2012-03-20 09:00,20,134.23,134.23,134.23,134.23,1
20120901|2012-03-20 09:30,20,134.23,134.23,134.23,134.23,1
20120901|2012-03-20 10:00,20,134.01,134.05,134.01,134.05,5
20120901|2012-03-20 10:30,20,134.05,134.05,134.05,134.05,1
20120901|2012-03-20 11:00,20,134.05,134.05,134.05,134.05,1
20120901|2012-03-20 11:30,20,134.19,134.19,134.19,134.19,2
20120901|2012-03-20 12:00,20,134.19,134.19,134.19,134.19,1
20120901|2012-03-20 15:00,20,134.19,134.19,134.19,134.19,1
20120901|2012-03-21 02:30,21,134.19,134.19,134.19,134.19,1
20120901|2012-03-21 03:00,21,134.08,134.08,134.08,134.08,2
20120901|2012-03-21 03:30,21,134.08,134.08,134.08,134.08,1
20120901|2012-03-21 05:00,21,134.08,134.08,134.08,134.08,2
20120901|2012-03-21 05:30,21,134.08,134.08,133.97,133.97,2
20120901|2012-03-21 08:00,21,133.97,133.97,133.97,133.97,1
20120901|2012-03-21 09:00,21,134.57,134.72,134.57,134.72,4
20120901|2012-03-21 09:30,21,134.72,134.75,134.72,134.75,6
20120901|2012-03-21 10:00,21,134.75,134.75,134.75,134.75,4
20120901|2012-03-21 11:30,21,134.75,134.75,134.75,134.75,4
20120901|2012-03-21 12:00,21,134.75,134.75,134.75,134.75,4
20120901|2012-03-21 12:30,21,134.75,134.75,134.75,134.75,8
20120901|2012-03-21 13:00,21,134.75,135.04,134.75,135.04,11
20120901|2012-03-21 14:30,21,135.04,135.04,135.04,135.04,1
20120901|2012-03-22 03:30,22,135.5,135.55,135.5,135.55,7
20120901|2012-03-22 10:30,22,135.65,135.65,135.65,135.65,3
20120901|2012-03-23 02:30,23,135.66,135.66,135.66,135.66,2
20120901|2012-03-23 05:00,23,136,136,136,136,9
20120901|2012-03-23 07:00,23,136.12,136.12,136.05,136.05,75
20120901|2012-03-23 07:30,23,136.1,136.1,136.1,136.1,1
20120901|2012-03-23 12:30,23,136.2,136.2,136.2,136.2,1
20120901|2012-03-26 01:00,26,136.05,136.05,136.05,136.05,11
20120901|2012-03-26 02:00,26,136.05,136.05,136.05,136.05,4
20120901|2012-03-26 03:00,26,136,136.05,136,136.05,2
20120901|2012-03-26 03:30,26,136.05,136.06,136.05,136.06,5
20120901|2012-03-26 04:30,26,136.08,136.08,136.08,136.08,1
20120901|2012-03-26 05:00,26,136.08,136.08,135.58,135.58,2
20120901|2012-03-26 06:00,26,135.45,135.45,135.45,135.45,1
20120901|2012-03-26 09:30,26,135.35,135.35,135.35,135.35,1
20120901|2012-03-26 10:00,26,135.35,135.35,135.35,135.35,1
20120901|2012-03-26 10:30,26,135.35,135.35,135.35,135.35,1
20120901|2012-03-26 11:00,26,135.35,135.35,135.35,135.35,1
20120901|2012-03-26 11:30,26,135.35,135.35,135.35,135.35,1
20120901|2012-03-26 12:00,26,135.35,135.35,135.35,135.35,1
20120901|2012-03-26 12:30,26,135.35,135.35,135.35,135.35,1
20120901|2012-03-26 13:30,26,135.41,135.41,135.41,135.41,1
20120901|2012-03-26 14:00,26,135.41,135.41,135.41,135.41,3
20120901|2012-03-27 02:30,27,135.41,135.41,135.41,135.41,1
20120901|2012-03-27 03:30,27,135.28,135.28,135.28,135.28,18
20120901|2012-03-27 04:00,27,135.28,135.35,135.28,135.35,8
20120901|2012-03-27 05:30,27,135.57,135.57,135.57,135.57,1
20120901|2012-03-27 06:30,27,135.75,135.75,135.75,135.75,4
20120901|2012-03-28 05:00,28,136,136,136,136,2
20120901|2012-03-28 06:00,28,135.94,135.94,135.94,135.94,1
20120901|2012-03-28 07:30,28,136.01,136.01,136.01,136.01,1
20120901|2012-03-28 09:30,28,136.5,136.5,136.45,136.45,7
20120901|2012-03-28 10:00,28,136.46,136.46,136.46,136.46,1
20120901|2012-03-28 10:30,28,136.56,136.58,136.56,136.58,3
20120901|2012-03-28 11:00,28,136.48,136.48,136.48,136.48,1
20120901|2012-03-28 12:00,28,136.42,136.42,136.41,136.41,2
20120901|2012-03-28 13:00,28,136.46,136.46,136.46,136.46,1
20120901|2012-03-28 14:30,28,136.35,136.35,136.35,136.35,4
20120901|2012-03-29 02:00,29,136.55,136.55,136.55,136.55,5
20120901|2012-03-29 02:30,29,136.38,136.38,136.38,136.38,2
20120901|2012-03-29 04:30,29,136.65,136.65,136.65,136.65,2
20120901|2012-03-29 05:00,29,136.7,136.7,136.7,136.7,1
20120901|2012-03-29 07:00,29,136.65,136.65,136.65,136.65,1
20120901|2012-03-29 08:30,29,136.65,136.65,136.65,136.65,1
20120901|2012-03-29 09:00,29,136.84,136.95,136.84,136.95,4
20120901|2012-03-29 11:00,29,136.83,136.83,136.83,136.83,4
20120901|2012-03-29 11:30,29,136.85,136.85,136.85,136.85,3
20120901|2012-03-29 14:30,29,136.91,136.91,136.91,136.91,3
20120901|2012-03-30 01:00,30,137,137,137,137,4
20120901|2012-03-30 02:00,30,136.79,136.79,136.79,136.79,4
20120901|2012-03-30 03:00,30,137,137,137,137,3
20120901|2012-03-30 03:30,30,136.93,136.93,136.93,136.93,1
20120901|2012-03-30 04:30,30,136.7,136.7,136.7,136.7,3
20120901|2012-03-30 07:00,30,136.84,136.84,136.84,136.84,1
20120901|2012-03-30 11:00,30,136.84,136.84,136.84,136.84,1
20120901|2012-03-30 11:30,30,136.84,136.84,136.84,136.84,1
20120901|2012-03-30 14:30,30,136.65,136.65,136.65,136.65,5
20120901|2012-04-02 01:00,2,137.5,137.5,137.5,137.5,10
20120901|2012-04-02 01:30,2,136.59,136.59,136.34,136.46,9
20120901|2012-04-02 02:00,2,136.53,136.53,136.53,136.53,1
20120901|2012-04-02 03:00,2,136.48,136.48,136.44,136.44,3
20120901|2012-04-02 03:30,2,136.66,136.66,136.66,136.66,2
20120901|2012-04-02 04:30,2,136.64,136.64,136.6,136.6,5
20120901|2012-04-02 05:30,2,136.64,136.71,136.64,136.71,11
20120901|2012-04-02 08:00,2,137,137,137,137,2
20120901|2012-04-02 10:30,2,137.01,137.01,137.01,137.01,1
20120901|2012-04-02 12:00,2,137.01,137.01,137.01,137.01,1
20120901|2012-04-03 01:30,3,136.69,136.69,136.69,136.69,4
20120901|2012-04-03 05:00,3,136.89,136.89,136.89,136.89,1
20120901|2012-04-03 07:00,3,137.02,137.02,137.02,137.02,2
20120901|2012-04-03 10:30,3,137,137,137,137,1
20120901|2012-04-03 13:00,3,136.9,136.9,136.59,136.59,6
20120901|2012-04-03 13:30,3,136.49,136.49,136.49,136.49,1
20120901|2012-04-03 14:00,3,136.49,136.49,136.34,136.34,2
20120901|2012-04-03 14:30,3,136.35,136.35,136.35,136.35,4
20120901|2012-04-04 01:00,4,136.52,136.52,136.4,136.4,19
20120901|2012-04-04 02:00,4,136.63,136.63,136.63,136.63,2
20120901|2012-04-04 02:30,4,136.78,136.78,136.78,136.78,1
20120901|2012-04-04 05:00,4,137,137.2,137,137.19,6
20120901|2012-04-04 05:30,4,137.25,137.25,137.13,137.13,2
20120901|2012-04-04 06:00,4,137.24,137.3,137.24,137.3,3
20120901|2012-04-04 08:00,4,137.22,137.22,137.22,137.22,1
20120901|2012-04-04 09:00,4,137.15,137.15,137.15,137.15,1
20120901|2012-04-04 09:30,4,137.12,137.18,137.12,137.18,13
20120901|2012-04-04 11:00,4,137.18,137.18,137.18,137.18,5
20120901|2012-04-04 13:30,4,137.2,137.2,137.18,137.18,2
20120901|2012-04-04 14:00,4,137.18,137.18,137.18,137.18,1
20120901|2012-04-04 14:30,4,137.18,137.18,137.18,137.18,1
20120901|2012-04-04 16:30,4,137.18,137.18,137.18,137.18,1
20120901|2012-04-05 01:00,5,137.39,137.39,137.01,137.01,4
20120901|2012-04-05 01:30,5,137,137,137,137,1
20120901|2012-04-05 03:00,5,137.02,137.02,137.02,137.02,10
20120901|2012-04-05 03:30,5,137.21,137.21,137.21,137.21,1
20120901|2012-04-05 04:00,5,137.41,137.5,137.41,137.5,3
20120901|2012-04-05 04:30,5,137.69,137.77,137.69,137.77,3
20120901|2012-04-05 05:00,5,137.79,137.79,137.64,137.64,12
20120901|2012-04-05 05:30,5,137.62,137.73,137.62,137.73,2
20120901|2012-04-05 06:00,5,137.69,137.69,137.69,137.69,1
20120901|2012-04-05 06:30,5,137.84,137.84,137.76,137.76,3
20120901|2012-04-05 07:00,5,137.9,137.9,137.9,137.9,1
20120901|2012-04-05 08:00,5,137.85,137.85,137.85,137.85,1
20120901|2012-04-05 08:30,5,137.72,137.72,137.64,137.66,8
20120901|2012-04-05 10:00,5,137.74,137.74,137.74,137.74,1
20120901|2012-04-05 11:00,5,137.79,137.79,137.76,137.76,3
20120901|2012-04-05 11:30,5,137.83,137.83,137.83,137.83,2
20120901|2012-04-05 13:00,5,137.88,137.88,137.88,137.88,2
20120901|2012-04-05 14:00,5,137.89,137.89,137.89,137.89,4
20120901|2012-04-05 14:30,5,137.89,137.89,137.89,137.89,1
20120901|2012-04-10 01:00,10,138,138.46,138,138.4,13
20120901|2012-04-10 01:30,10,138.25,138.32,138.25,138.32,10
20120901|2012-04-10 02:00,10,138.28,138.28,138.28,138.28,2
20120901|2012-04-10 03:00,10,138.2,138.2,138.12,138.12,5
20120901|2012-04-10 03:30,10,138.1,138.15,138.1,138.15,2
20120901|2012-04-10 04:00,10,138.25,138.25,138.25,138.25,2
20120901|2012-04-10 04:30,10,138.35,138.35,138.35,138.35,1
20120901|2012-04-10 05:00,10,138.4,138.4,138.36,138.36,7
20120901|2012-04-10 07:00,10,138.4,138.53,138.4,138.53,15
20120901|2012-04-10 07:30,10,138.48,138.55,138.48,138.52,12
20120901|2012-04-10 08:00,10,138.6,138.62,138.52,138.59,6
20120901|2012-04-10 08:30,10,138.65,138.65,138.54,138.58,18
20120901|2012-04-10 09:00,10,138.64,138.75,138.64,138.75,14
20120901|2012-04-10 09:30,10,138.68,138.81,138.68,138.8,11
20120901|2012-04-10 10:00,10,138.84,138.93,138.84,138.86,9
20120901|2012-04-10 10:30,10,138.92,138.92,138.89,138.89,6
20120901|2012-04-10 12:00,10,138.98,138.98,138.98,138.98,2
20120901|2012-04-10 12:30,10,138.97,138.97,138.97,138.97,1
20120901|2012-04-10 13:00,10,138.93,138.93,138.93,138.93,10
20120901|2012-04-10 14:00,10,139,139,139,139,6
20120901|2012-04-10 14:30,10,139,139.02,139,139.02,3
20120901|2012-04-11 01:00,11,138.88,138.88,138.72,138.72,3
20120901|2012-04-11 01:30,11,138.72,138.72,138.68,138.68,16
20120901|2012-04-11 02:30,11,138.64,138.64,138.64,138.64,1
20120901|2012-04-11 03:00,11,138.75,138.75,138.75,138.75,1
20120901|2012-04-11 05:00,11,138.37,138.37,138.37,138.37,1
20120901|2012-04-11 12:00,11,138.43,138.43,138.43,138.43,1
20120901|2012-04-12 01:00,12,138.36,138.36,138.36,138.36,4
20120901|2012-04-12 02:00,12,138.38,138.38,138.38,138.38,1
20120901|2012-04-12 02:30,12,138.49,138.51,138.49,138.51,2
20120901|2012-04-12 03:30,12,138.41,138.41,138.41,138.41,1
20120901|2012-04-12 04:00,12,138.4,138.59,138.4,138.58,6
20120901|2012-04-12 07:30,12,138.48,138.48,138.48,138.48,1
20120901|2012-04-12 08:00,12,138.53,138.53,138.5,138.5,2
20120901|2012-04-12 09:00,12,138.3,138.3,138.3,138.3,1
20120901|2012-04-12 10:00,12,138.28,138.28,138.28,138.28,2
20120901|2012-04-13 01:00,13,138.54,138.54,138.54,138.54,2
20120901|2012-04-13 01:30,13,138.54,138.54,138.54,138.54,1
20120901|2012-04-13 02:30,13,138.54,138.64,138.54,138.62,4
20120901|2012-04-13 03:00,13,138.75,138.76,138.73,138.73,6
20120901|2012-04-13 03:30,13,138.77,138.77,138.72,138.72,3
20120901|2012-04-13 05:00,13,138.69,138.69,138.69,138.69,1
20120901|2012-04-13 05:30,13,138.73,138.73,138.73,138.73,1
20120901|2012-04-13 06:00,13,138.73,138.73,138.68,138.68,6
20120901|2012-04-13 07:00,13,138.83,138.84,138.77,138.77,3
20120901|2012-04-13 07:30,13,138.86,138.86,138.86,138.86,1
20120901|2012-04-13 08:00,13,138.76,138.8,138.76,138.8,2
20120901|2012-04-13 08:30,13,138.88,138.97,138.88,138.97,5
20120901|2012-04-13 09:00,13,138.98,138.98,138.98,138.98,1
20120901|2012-04-13 09:30,13,138.94,138.96,138.94,138.96,4
20120901|2012-04-13 14:00,13,138.96,138.96,138.96,138.96,3
20120901|2012-04-13 14:30,13,138.96,138.96,138.87,138.87,4
20120901|2012-04-16 01:00,16,138.98,139.03,138.98,139.03,3
20120901|2012-04-16 01:30,16,139.02,139.02,139.02,139.02,2
20120901|2012-04-16 02:00,16,139.06,139.06,139.04,139.04,24
20120901|2012-04-16 02:30,16,138.99,139,138.99,139,2
20120901|2012-04-16 04:00,16,139,139,139,139,1
20120901|2012-04-16 04:30,16,139,139,139,139,1
20120901|2012-04-16 05:00,16,138.94,138.94,138.94,138.94,1
20120901|2012-04-16 07:00,16,139.02,139.02,139.02,139.02,2
20120901|2012-04-16 07:30,16,138.77,138.77,138.77,138.77,1
20120901|2012-04-16 09:00,16,139.11,139.12,139.11,139.12,11
20120901|2012-04-16 09:30,16,139.13,139.13,139.03,139.03,16
20120901|2012-04-16 10:00,16,139.07,139.07,139,139,11
20120901|2012-04-16 11:00,16,139.03,139.03,139.03,139.03,1
20120901|2012-04-16 11:30,16,139.05,139.05,139.05,139.05,1
20120901|2012-04-16 13:00,16,138.9,138.9,138.9,138.9,2
20120901|2012-04-16 13:30,16,138.9,138.9,138.9,138.9,1
20120901|2012-04-17 01:00,17,138.91,138.91,138.91,138.91,2
20120901|2012-04-17 02:30,17,138.87,138.87,138.8,138.8,2
20120901|2012-04-17 03:30,17,138.81,138.82,138.73,138.73,5
20120901|2012-04-17 04:00,17,138.6,138.6,138.6,138.6,1
20120901|2012-04-17 06:00,17,138.57,138.57,138.48,138.48,3
20120901|2012-04-17 06:30,17,138.48,138.57,138.48,138.57,3
20120901|2012-04-17 07:30,17,138.61,138.61,138.61,138.61,1
20120901|2012-04-17 08:30,17,138.6,138.62,138.6,138.62,31
20120901|2012-04-17 09:00,17,138.77,138.77,138.7,138.7,22
20120901|2012-04-17 09:30,17,138.66,138.66,138.66,138.66,1
20120901|2012-04-17 10:00,17,138.59,138.59,138.59,138.59,1
20120901|2012-04-17 12:30,17,138.63,138.63,138.63,138.63,1
20120901|2012-04-17 13:30,17,138.6,138.6,138.6,138.6,1
20120901|2012-04-18 01:00,18,138.54,138.54,138.53,138.53,12
20120901|2012-04-18 01:30,18,138.56,138.64,138.56,138.64,5
20120901|2012-04-18 02:00,18,138.83,138.91,138.83,138.91,4
20120901|2012-04-18 03:00,18,138.69,138.69,138.6,138.6,2
20120901|2012-04-18 03:30,18,138.61,138.61,138.54,138.54,3
20120901|2012-04-18 04:30,18,138.72,138.78,138.72,138.78,3
20120901|2012-04-18 05:30,18,138.85,138.85,138.85,138.85,1
20120901|2012-04-18 06:00,18,138.91,138.91,138.91,138.91,1
20120901|2012-04-18 06:30,18,138.99,139,138.92,138.92,64
20120901|2012-04-18 07:00,18,138.92,138.92,138.92,138.92,3
20120901|2012-04-18 07:30,18,138.97,139.1,138.97,139.1,3
20120901|2012-04-18 08:30,18,139,139,139,139,1
20120901|2012-04-18 10:00,18,138.93,139,138.93,139,5
20120901|2012-04-18 10:30,18,139,139,139,139,3
20120901|2012-04-18 11:00,18,139.02,139.02,139.02,139.02,1
20120901|2012-04-18 11:30,18,139.02,139.02,139.02,139.02,3
20120901|2012-04-18 12:00,18,139.04,139.04,139.04,139.04,4
20120901|2012-04-18 12:30,18,139.04,139.05,139.04,139.05,16
20120901|2012-04-18 13:00,18,138.99,138.99,138.99,138.99,1
20120901|2012-04-19 01:00,19,138.95,138.95,138.95,138.95,3
20120901|2012-04-19 02:00,19,138.84,138.84,138.84,138.84,2
20120901|2012-04-19 03:00,19,138.79,138.79,138.79,138.79,2
20120901|2012-04-19 03:30,19,138.92,138.92,138.91,138.92,4
20120901|2012-04-19 04:30,19,138.82,138.82,138.82,138.82,1
20120901|2012-04-19 06:00,19,139.14,139.14,139.14,139.14,1
20120901|2012-04-19 07:00,19,139.21,139.21,139.2,139.2,4
20120901|2012-04-19 07:30,19,139.32,139.39,139.31,139.36,14
20120901|2012-04-19 08:00,19,139.34,139.34,139.3,139.3,3
20120901|2012-04-19 09:00,19,139.31,139.32,139.28,139.28,5
20120901|2012-04-19 09:30,19,139.19,139.19,139.15,139.15,5
20120901|2012-04-19 11:00,19,139.4,139.4,139.36,139.4,3
20120901|2012-04-19 11:30,19,139.3,139.3,139.3,139.3,1
20120901|2012-04-19 12:00,19,139.3,139.3,139.3,139.3,1
20120901|2012-04-19 14:30,19,139.34,139.34,139.33,139.34,3
20120901|2012-04-20 01:00,20,139.23,139.23,139.19,139.19,4
20120901|2012-04-20 01:30,20,139.23,139.3,139.23,139.3,5
20120901|2012-04-20 02:00,20,139.39,139.5,139.39,139.5,13
20120901|2012-04-20 02:30,20,139.37,139.37,139.37,139.37,1
20120901|2012-04-20 03:00,20,139.25,139.25,139.25,139.25,1
20120901|2012-04-20 03:30,20,139.2,139.2,139.2,139.2,1
20120901|2012-04-20 04:00,20,139.34,139.34,139.34,139.34,2
20120901|2012-04-20 05:00,20,139.05,139.05,139.05,139.05,1
20120901|2012-04-20 06:30,20,139.09,139.09,139.09,139.09,1
20120901|2012-04-20 07:00,20,138.9,138.96,138.9,138.96,2
20120901|2012-04-20 08:00,20,139.07,139.07,139.07,139.07,7
20120901|2012-04-20 08:30,20,139.05,139.09,139.05,139.09,29
20120901|2012-04-20 09:00,20,139.09,139.09,139.09,139.09,11
20120901|2012-04-20 09:30,20,139.03,139.08,138.95,139.07,367
20120901|2012-04-20 10:00,20,139.07,139.1,139.07,139.1,4
20120901|2012-04-20 11:00,20,139.19,139.2,139.18,139.18,3
20120901|2012-04-20 11:30,20,139.23,139.23,139.23,139.23,1
20120901|2012-04-20 13:30,20,139.2,139.2,139.19,139.19,2
20120901|2012-04-20 14:00,20,139.19,139.19,139.19,139.19,1
20120901|2012-04-20 14:30,20,139.2,139.2,139.2,139.2,1
20120901|2012-04-23 01:00,23,139.31,139.44,139.31,139.44,3
20120901|2012-04-23 01:30,23,139.39,139.51,139.39,139.48,7
20120901|2012-04-23 02:00,23,139.45,139.55,139.45,139.53,13
20120901|2012-04-23 02:30,23,139.56,139.59,139.56,139.58,3
20120901|2012-04-23 03:00,23,139.56,139.61,139.48,139.5,6
20120901|2012-04-23 03:30,23,139.55,139.55,139.55,139.55,1
20120901|2012-04-23 04:00,23,139.59,139.6,139.59,139.6,2
20120901|2012-04-23 04:30,23,139.59,139.59,139.59,139.59,3
20120901|2012-04-23 05:30,23,139.6,139.65,139.6,139.65,2
20120901|2012-04-23 06:00,23,139.71,139.77,139.69,139.77,8
20120901|2012-04-23 06:30,23,139.75,139.78,139.75,139.77,5
20120901|2012-04-23 07:00,23,139.75,139.78,139.74,139.78,11
20120901|2012-04-23 08:00,23,139.83,139.83,139.81,139.81,2
20120901|2012-04-23 08:30,23,139.8,139.9,139.79,139.9,7
20120901|2012-04-23 09:00,23,139.9,140.02,139.9,140.02,29
20120901|2012-04-23 09:30,23,139.97,139.98,139.97,139.98,2
20120901|2012-04-23 10:00,23,139.98,139.98,139.88,139.88,24
20120901|2012-04-23 11:00,23,139.87,139.87,139.87,139.87,7
20120901|2012-04-23 11:30,23,139.89,139.89,139.89,139.89,1
20120901|2012-04-23 14:00,23,139.86,139.86,139.86,139.86,1
20120901|2012-04-23 14:30,23,139.86,139.86,139.83,139.83,3
20120901|2012-04-24 01:00,24,139.81,139.82,139.75,139.82,8
20120901|2012-04-24 01:30,24,139.83,139.84,139.83,139.84,2
20120901|2012-04-24 02:00,24,139.78,139.78,139.78,139.78,1
20120901|2012-04-24 02:30,24,139.69,139.69,139.69,139.69,10
20120901|2012-04-24 03:30,24,139.64,139.64,139.64,139.64,1
20120901|2012-04-24 04:00,24,139.66,139.66,139.53,139.53,2
20120901|2012-04-24 05:00,24,139.6,139.67,139.59,139.67,4
20120901|2012-04-24 05:30,24,139.45,139.45,139.45,139.45,2
20120901|2012-04-24 06:00,24,139.5,139.5,139.44,139.44,4
20120901|2012-04-24 06:30,24,139.44,139.44,139.44,139.44,2
20120901|2012-04-24 07:00,24,139.45,139.5,139.45,139.5,9
20120901|2012-04-24 08:00,24,139.6,139.6,139.6,139.6,1
20120901|2012-04-24 09:00,24,139.3,139.3,139.27,139.27,8
20120901|2012-04-24 09:30,24,139.38,139.38,139.29,139.29,8
20120901|2012-04-24 12:00,24,139.32,139.32,139.25,139.25,12
20120901|2012-04-24 13:00,24,139.23,139.23,139.21,139.21,7
20120901|2012-04-24 14:00,24,139.18,139.18,139.18,139.18,1
20120901|2012-04-25 01:00,25,139.2,139.2,139.11,139.12,9
20120901|2012-04-25 01:30,25,139.1,139.13,139.05,139.13,10
20120901|2012-04-25 02:00,25,139.04,139.04,138.97,138.97,15
20120901|2012-04-25 02:30,25,139.08,139.11,139.08,139.11,10
20120901|2012-04-25 03:00,25,139.06,139.06,139.06,139.06,1
20120901|2012-04-25 03:30,25,139.19,139.19,139.19,139.19,1
20120901|2012-04-25 04:00,25,139.09,139.09,139.09,139.09,3
20120901|2012-04-25 06:00,25,139.09,139.09,139.09,139.09,6
20120901|2012-04-25 07:00,25,139.09,139.09,139.09,139.09,3
20120901|2012-04-25 07:30,25,139.17,139.18,139.16,139.16,16
20120901|2012-04-25 09:30,25,138.88,138.88,138.88,138.88,3
20120901|2012-04-25 11:00,25,139.05,139.05,139.05,139.05,1
20120901|2012-04-25 11:30,25,139,139,138.85,138.85,3
20120901|2012-04-25 13:00,25,138.84,138.84,138.84,138.84,22
20120901|2012-04-25 13:30,25,138.9,138.9,138.9,138.9,2
20120901|2012-04-25 16:30,25,138.9,138.9,138.9,138.9,4
20120901|2012-04-26 01:30,26,139.01,139.01,139.01,139.01,2
20120901|2012-04-26 02:00,26,139.15,139.15,139.05,139.05,6
20120901|2012-04-26 03:30,26,139.08,139.09,139.08,139.09,2
20120901|2012-04-26 04:00,26,139.24,139.43,139.24,139.43,5
20120901|2012-04-26 04:30,26,139.42,139.52,139.42,139.46,6
20120901|2012-04-26 05:00,26,139.52,139.59,139.52,139.54,3
20120901|2012-04-26 07:00,26,139.54,139.54,139.54,139.54,4
20120901|2012-04-26 07:30,26,139.63,139.63,139.63,139.63,1
20120901|2012-04-26 08:30,26,139.51,139.51,139.51,139.51,1
20120901|2012-04-26 09:00,26,139.46,139.46,139.46,139.46,1
20120901|2012-04-26 10:00,26,139.6,139.61,139.6,139.61,300
20120901|2012-04-26 11:30,26,139.57,139.57,139.57,139.57,1
20120901|2012-04-26 12:30,26,139.53,139.53,139.53,139.53,1
20120901|2012-04-26 13:30,26,139.45,139.45,139.45,139.45,1
20120901|2012-04-27 01:00,27,139.92,140,139.85,139.98,43
20120901|2012-04-27 01:30,27,139.91,140.02,139.91,140.02,18
20120901|2012-04-27 02:30,27,139.81,139.81,139.77,139.77,4
20120901|2012-04-27 03:00,27,139.8,139.8,139.8,139.8,53
20120901|2012-04-27 04:00,27,139.76,139.76,139.65,139.65,7
20120901|2012-04-27 04:30,27,139.58,139.72,139.58,139.72,14
20120901|2012-04-27 05:00,27,139.69,139.69,139.69,139.69,209
20120901|2012-04-27 05:30,27,139.69,139.69,139.69,139.69,30
20120901|2012-04-27 06:00,27,139.69,139.69,139.69,139.69,30
20120901|2012-04-27 07:00,27,139.62,139.62,139.51,139.52,8
20120901|2012-04-27 07:30,27,139.52,139.52,139.52,139.52,2
20120901|2012-04-27 08:00,27,139.4,139.4,139.4,139.4,5
20120901|2012-04-27 08:30,27,139.4,139.4,139.4,139.4,10
20120901|2012-04-27 10:00,27,139.4,139.4,139.33,139.35,13
20120901|2012-04-27 10:30,27,139.34,139.38,139.34,139.38,6
20120901|2012-04-27 11:00,27,139.4,139.4,139.37,139.37,9
20120901|2012-04-27 11:30,27,139.37,139.37,139.37,139.37,8
20120901|2012-04-27 12:00,27,139.37,139.37,139.37,139.37,4
20120901|2012-04-27 12:30,27,139.37,139.37,139.37,139.37,4
20120901|2012-04-27 13:00,27,139.37,139.37,139.37,139.37,4
20120901|2012-04-27 13:30,27,139.4,139.42,139.4,139.42,3
20120901|2012-04-27 14:30,27,139.42,139.42,139.42,139.42,1
20120901|2012-04-30 01:00,30,139.36,139.36,139.3,139.3,4
20120901|2012-04-30 02:30,30,139.39,139.4,139.34,139.34,5
20120901|2012-04-30 03:00,30,139.34,139.34,139.34,139.34,1
20120901|2012-04-30 04:00,30,139.34,139.34,139.34,139.34,3
20120901|2012-04-30 04:30,30,139.65,139.65,139.65,139.65,3
20120901|2012-04-30 05:00,30,139.68,139.68,139.68,139.68,2
20120901|2012-04-30 05:30,30,139.67,139.67,139.67,139.67,2
20120901|2012-04-30 06:00,30,139.67,139.71,139.67,139.71,3
20120901|2012-04-30 06:30,30,139.71,139.8,139.71,139.8,62
20120901|2012-04-30 07:00,30,139.8,139.8,139.8,139.8,2
20120901|2012-04-30 07:30,30,139.83,139.83,139.76,139.76,3
20120901|2012-04-30 08:00,30,139.76,139.76,139.76,139.76,1
20120901|2012-04-30 08:30,30,139.78,139.79,139.78,139.79,2
20120901|2012-04-30 09:00,30,139.79,139.79,139.68,139.68,3
20120901|2012-04-30 09:30,30,139.82,139.82,139.82,139.82,1
20120901|2012-04-30 10:00,30,139.82,139.82,139.82,139.82,1
20120901|2012-04-30 10:30,30,139.82,139.82,139.82,139.82,1
20120901|2012-04-30 11:00,30,139.82,139.82,139.82,139.82,2
20120901|2012-04-30 11:30,30,139.78,139.78,139.78,139.78,1
20120901|2012-04-30 12:00,30,139.78,139.78,139.78,139.78,1
20120901|2012-04-30 12:30,30,139.78,139.78,139.78,139.78,1
20120901|2012-04-30 13:00,30,139.83,139.83,139.8,139.8,2
20120901|2012-04-30 14:00,30,139.8,139.8,139.77,139.77,2
20120901|2012-04-30 14:30,30,139.74,139.74,139.7,139.7,3
20120901|2012-05-01 08:00,1,139.7,139.7,139.7,139.7,1
20120901|2012-05-02 01:00,2,139.54,139.54,139.48,139.48,3
20120901|2012-05-02 01:30,2,139.53,139.53,139.52,139.52,3
20120901|2012-05-02 02:00,2,139.4,139.48,139.4,139.48,5
20120901|2012-05-02 02:30,2,139.63,139.76,139.63,139.76,14
20120901|2012-05-02 03:00,2,139.8,139.8,139.74,139.76,5
20120901|2012-05-02 03:30,2,139.89,139.92,139.89,139.92,17
20120901|2012-05-02 04:00,2,139.92,139.97,139.9,139.97,2029
20120901|2012-05-02 04:30,2,140,140,139.95,140,52
20120901|2012-05-02 05:00,2,139.99,139.99,139.93,139.93,18
20120901|2012-05-02 05:30,2,139.93,140.15,139.93,140.15,14
20120901|2012-05-02 06:00,2,140.12,140.21,140.12,140.17,10
20120901|2012-05-02 06:30,2,140.17,140.28,140.17,140.28,32
20120901|2012-05-02 07:00,2,140.28,140.35,140.28,140.35,32
20120901|2012-05-02 07:30,2,140.34,140.37,140.33,140.37,8
20120901|2012-05-02 08:00,2,140.33,140.38,140.32,140.32,9
20120901|2012-05-02 08:30,2,140.35,140.38,140.35,140.38,4
20120901|2012-05-02 09:00,2,140.38,140.5,140.38,140.45,38
20120901|2012-05-02 09:30,2,140.41,140.43,140.41,140.43,2
20120901|2012-05-02 10:00,2,140.42,140.42,140.42,140.42,1
20120901|2012-05-02 10:30,2,140.36,140.36,140.36,140.36,2
20120901|2012-05-02 11:00,2,140.36,140.36,140.36,140.36,1
20120901|2012-05-02 11:30,2,140.36,140.36,140.36,140.36,2
20120901|2012-05-02 12:00,2,140.36,140.36,140.36,140.36,1
20120901|2012-05-02 13:00,2,140.36,140.36,140.36,140.36,1
20120901|2012-05-02 14:00,2,140.36,140.36,140.36,140.36,1
20120901|2012-05-02 14:30,2,140.33,140.33,140.33,140.33,3
20120901|2012-05-03 01:30,3,140.37,140.37,140.37,140.37,2
20120901|2012-05-03 02:30,3,140.29,140.29,140.26,140.26,9
20120901|2012-05-03 03:00,3,140.25,140.27,140.24,140.27,28
20120901|2012-05-03 03:30,3,140.29,140.39,140.29,140.33,12
20120901|2012-05-03 04:00,3,140.3,140.37,140.3,140.35,9
20120901|2012-05-03 04:30,3,140.37,140.37,140.31,140.31,5
20120901|2012-05-03 05:30,3,140.31,140.31,140.31,140.31,8
20120901|2012-05-03 07:00,3,140.31,140.37,140.31,140.37,5
20120901|2012-05-03 07:30,3,140.4,140.4,140.09,140.09,20
20120901|2012-05-03 08:00,3,140.04,140.06,140,140.04,20
20120901|2012-05-03 08:30,3,140.18,140.18,140.18,140.18,1
20120901|2012-05-03 09:00,3,140.32,140.33,140.31,140.31,4
20120901|2012-05-03 09:30,3,140.35,140.37,140.35,140.37,16
20120901|2012-05-03 10:00,3,140.4,140.4,140.4,140.4,1
20120901|2012-05-03 10:30,3,140.4,140.4,140.4,140.4,3
20120901|2012-05-03 11:00,3,140.4,140.4,140.4,140.4,6
20120901|2012-05-03 11:30,3,140.38,140.38,140.38,140.38,1
20120901|2012-05-03 12:30,3,140.42,140.42,140.42,140.42,1
20120901|2012-05-03 13:00,3,140.45,140.45,140.45,140.45,1
20120901|2012-05-03 13:30,3,140.47,140.47,140.47,140.47,2
20120901|2012-05-03 14:30,3,140.41,140.43,140.41,140.42,4
20120901|2012-05-04 01:00,4,140.41,140.41,140.41,140.41,3
20120901|2012-05-04 03:30,4,140.4,140.4,140.37,140.37,2
20120901|2012-05-04 04:30,4,140.32,140.32,140.32,140.32,2
20120901|2012-05-04 05:00,4,140.33,140.33,140.3,140.3,7
20120901|2012-05-04 06:00,4,140.2,140.2,140.2,140.2,2
20120901|2012-05-04 06:30,4,140.2,140.2,140.2,140.2,1
20120901|2012-05-04 07:00,4,140.34,140.34,140.34,140.34,9
20120901|2012-05-04 07:30,4,140.43,140.52,140.16,140.52,10
20120901|2012-05-04 08:00,4,140.57,140.7,140.57,140.59,60
20120901|2012-05-04 08:30,4,140.58,140.65,140.58,140.65,7
20120901|2012-05-04 09:00,4,140.7,140.77,140.7,140.75,6
20120901|2012-05-04 09:30,4,140.76,140.79,140.75,140.75,197
20120901|2012-05-04 10:00,4,140.75,140.75,140.75,140.75,24
20120901|2012-05-04 10:30,4,140.76,140.79,140.75,140.77,5
20120901|2012-05-04 11:00,4,140.79,140.79,140.79,140.79,1
20120901|2012-05-04 11:30,4,140.78,140.78,140.73,140.76,16
20120901|2012-05-04 12:30,4,140.75,140.75,140.75,140.75,1
20120901|2012-05-04 13:30,4,140.76,140.76,140.76,140.76,5
20120901|2012-05-04 14:00,4,140.75,140.76,140.75,140.76,7
20120901|2012-05-07 01:00,7,141,141.1,141,141.1,24
20120901|2012-05-07 01:30,7,141.01,141.03,141,141,56
20120901|2012-05-07 02:00,7,141.01,141.01,140.9,140.9,23
20120901|2012-05-07 02:30,7,140.9,140.9,140.9,140.9,1
20120901|2012-05-07 03:30,7,140.92,140.92,140.9,140.9,7
20120901|2012-05-07 04:00,7,140.92,140.92,140.88,140.88,5
20120901|2012-05-07 04:30,7,140.92,140.92,140.92,140.92,1
20120901|2012-05-07 05:00,7,140.86,140.86,140.86,140.86,5
20120901|2012-05-07 05:30,7,140.88,140.88,140.87,140.87,2
20120901|2012-05-07 06:00,7,140.89,140.89,140.89,140.89,4
20120901|2012-05-07 07:00,7,140.83,140.84,140.83,140.84,4
20120901|2012-05-07 08:30,7,140.92,140.92,140.92,140.92,1
20120901|2012-05-07 09:00,7,140.86,140.89,140.86,140.86,6
20120901|2012-05-07 09:30,7,140.89,140.89,140.87,140.87,3
20120901|2012-05-07 10:00,7,140.58,140.58,140.54,140.54,6
20120901|2012-05-07 10:30,7,140.53,140.57,140.53,140.57,4
20120901|2012-05-07 11:00,7,140.54,140.54,140.54,140.54,2
20120901|2012-05-07 11:30,7,140.54,140.54,140.54,140.54,1
20120901|2012-05-07 12:30,7,140.54,140.54,140.54,140.54,1
20120901|2012-05-07 14:00,7,140.54,140.54,140.54,140.54,1
20120901|2012-05-07 14:30,7,140.54,140.62,140.54,140.62,3
20120901|2012-05-08 01:30,8,140.62,140.81,140.62,140.8,8
20120901|2012-05-08 02:00,8,140.81,140.81,140.81,140.81,2
20120901|2012-05-08 02:30,8,140.77,140.82,140.76,140.76,15
20120901|2012-05-08 03:00,8,140.79,140.85,140.79,140.83,7
20120901|2012-05-08 03:30,8,140.88,140.97,140.88,140.97,2
20120901|2012-05-08 04:30,8,140.92,140.96,140.92,140.96,14
20120901|2012-05-08 05:00,8,140.92,141.01,140.92,141,14
20120901|2012-05-08 06:00,8,141,141,140.95,140.95,4
20120901|2012-05-08 06:30,8,140.97,140.97,140.97,140.97,3
20120901|2012-05-08 07:00,8,140.86,140.89,140.86,140.89,2
20120901|2012-05-08 07:30,8,141,141,140.95,140.95,7
20120901|2012-05-08 08:00,8,141,141,141,141,1
20120901|2012-05-08 08:30,8,141.03,141.09,141.03,141.09,8
20120901|2012-05-08 09:00,8,141.09,141.12,141.09,141.12,7
20120901|2012-05-08 09:30,8,141.19,141.21,141.18,141.21,8
20120901|2012-05-08 10:00,8,141.19,141.33,141.19,141.32,33
20120901|2012-05-08 10:30,8,141.24,141.25,141.24,141.25,2
20120901|2012-05-08 11:00,8,141.25,141.25,141.25,141.25,1
20120901|2012-05-08 12:30,8,141.25,141.25,141.25,141.25,1
20120901|2012-05-08 14:00,8,141.18,141.18,141.18,141.18,1
20120901|2012-05-08 14:30,8,141.15,141.15,141.15,141.15,1
20120901|2012-05-09 01:00,9,141.22,141.22,141.14,141.16,4
20120901|2012-05-09 01:30,9,141.23,141.23,141.21,141.21,4
20120901|2012-05-09 02:30,9,141.28,141.28,141.28,141.28,2
20120901|2012-05-09 03:00,9,141.18,141.23,141.18,141.23,25
20120901|2012-05-09 03:30,9,141.27,141.29,141.27,141.29,6
20120901|2012-05-09 04:00,9,141.34,141.34,141.27,141.27,66
20120901|2012-05-09 04:30,9,141.33,141.43,141.33,141.38,10
20120901|2012-05-09 05:00,9,141.36,141.4,141.36,141.4,31
20120901|2012-05-09 05:30,9,141.49,141.52,141.49,141.52,8
20120901|2012-05-09 06:00,9,141.52,141.61,141.51,141.61,12
20120901|2012-05-09 06:30,9,141.55,141.57,141.49,141.49,6
20120901|2012-05-09 07:00,9,141.49,141.49,141.49,141.49,6
20120901|2012-05-09 07:30,9,141.49,141.7,141.49,141.66,88
20120901|2012-05-09 08:00,9,141.68,141.68,141.68,141.68,7
20120901|2012-05-09 08:30,9,141.68,141.68,141.63,141.63,5
20120901|2012-05-09 09:00,9,141.66,141.72,141.66,141.68,93
20120901|2012-05-09 09:30,9,141.6,141.6,141.57,141.6,4
20120901|2012-05-09 10:00,9,141.55,141.55,141.55,141.55,2
20120901|2012-05-09 10:30,9,141.47,141.49,141.47,141.49,12
20120901|2012-05-09 11:00,9,141.49,141.49,141.49,141.49,11
20120901|2012-05-09 12:00,9,141.36,141.36,141.36,141.36,1
20120901|2012-05-09 13:00,9,141.39,141.39,141.39,141.39,8
20120901|2012-05-09 14:00,9,141.38,141.38,141.38,141.38,5
20120901|2012-05-09 14:30,9,141.38,141.38,141.38,141.38,5
20120901|2012-05-10 01:00,10,141.31,141.31,141.31,141.31,14
20120901|2012-05-10 01:30,10,141.27,141.27,141.16,141.16,7
20120901|2012-05-10 02:00,10,141.23,141.3,141.23,141.28,96
20120901|2012-05-10 02:30,10,141.28,141.28,141.28,141.28,20
20120901|2012-05-10 03:00,10,141.36,141.49,141.36,141.44,55
20120901|2012-05-10 03:30,10,141.45,141.6,141.45,141.6,29
20120901|2012-05-10 04:00,10,141.64,141.68,141.64,141.68,8
20120901|2012-05-10 04:30,10,141.68,141.68,141.54,141.62,8
20120901|2012-05-10 05:00,10,141.65,141.69,141.65,141.69,4
20120901|2012-05-10 05:30,10,141.69,141.69,141.49,141.51,7
20120901|2012-05-10 06:00,10,141.51,141.51,141.51,141.51,1
20120901|2012-05-10 06:30,10,141.39,141.39,141.34,141.34,15
20120901|2012-05-10 07:00,10,141.23,141.28,141.19,141.19,11
20120901|2012-05-10 07:30,10,141.28,141.33,141.28,141.32,9
20120901|2012-05-10 08:00,10,141.31,141.31,141.09,141.09,110
20120901|2012-05-10 08:30,10,141.15,141.15,141.03,141.03,37
20120901|2012-05-10 09:00,10,141.04,141.07,140.98,141.07,30
20120901|2012-05-10 09:30,10,141.16,141.16,141.16,141.16,15
20120901|2012-05-10 10:00,10,141.26,141.3,141.25,141.25,4
20120901|2012-05-10 10:30,10,141.25,141.25,141.25,141.25,1
20120901|2012-05-10 11:00,10,141.29,141.29,141.29,141.29,2
20120901|2012-05-10 11:30,10,141.29,141.29,141.29,141.29,1
20120901|2012-05-10 12:00,10,141.29,141.29,141.27,141.27,2
20120901|2012-05-10 12:30,10,141.27,141.32,141.27,141.32,33
20120901|2012-05-10 13:00,10,141.32,141.32,141.32,141.32,30
20120901|2012-05-10 14:30,10,141.39,141.39,141.38,141.38,7
20120901|2012-05-11 01:00,11,141.48,141.67,141.48,141.6,12
20120901|2012-05-11 01:30,11,141.56,141.62,141.56,141.61,92
20120901|2012-05-11 02:00,11,141.56,141.56,141.52,141.52,5
20120901|2012-05-11 02:30,11,141.52,141.55,141.52,141.55,5
20120901|2012-05-11 03:00,11,141.42,141.42,141.4,141.4,5
20120901|2012-05-11 03:30,11,141.4,141.4,141.25,141.28,59
20120901|2012-05-11 04:00,11,141.32,141.46,141.32,141.46,4
20120901|2012-05-11 04:30,11,141.51,141.51,141.47,141.48,6
20120901|2012-05-11 05:30,11,141.53,141.54,141.53,141.54,4
20120901|2012-05-11 06:00,11,141.59,141.59,141.54,141.54,26
20120901|2012-05-11 06:30,11,141.53,141.57,141.52,141.57,26
20120901|2012-05-11 07:00,11,141.51,141.64,141.51,141.64,28
20120901|2012-05-11 07:30,11,141.69,141.8,141.69,141.8,18
20120901|2012-05-11 08:00,11,141.75,141.81,141.72,141.72,28
20120901|2012-05-11 08:30,11,141.71,141.71,141.59,141.59,10
20120901|2012-05-11 09:00,11,141.55,141.55,141.45,141.45,6
20120901|2012-05-11 09:30,11,141.42,141.49,141.42,141.46,7
20120901|2012-05-11 10:00,11,141.52,141.53,141.52,141.52,4
20120901|2012-05-11 10:30,11,141.52,141.52,141.52,141.52,2
20120901|2012-05-11 11:00,11,141.5,141.5,141.5,141.5,2
20120901|2012-05-11 11:30,11,141.5,141.5,141.48,141.48,7
20120901|2012-05-11 12:00,11,141.48,141.48,141.48,141.48,3
20120901|2012-05-11 12:30,11,141.54,141.54,141.54,141.54,9
20120901|2012-05-11 14:00,11,141.6,141.6,141.6,141.6,2
20120901|2012-05-11 14:30,11,141.6,141.6,141.6,141.6,1
20120901|2012-05-14 01:00,14,141.75,141.88,141.69,141.86,32
20120901|2012-05-14 01:30,14,141.86,141.87,141.79,141.8,28
20120901|2012-05-14 02:00,14,141.88,142.02,141.88,141.99,43
20120901|2012-05-14 02:30,14,142.07,142.08,142.04,142.08,12
20120901|2012-05-14 03:00,14,142,142.13,141.96,142.13,105
20120901|2012-05-14 03:30,14,142.14,142.29,142.14,142.25,540
20120901|2012-05-14 04:00,14,142.25,142.3,142.21,142.22,26
20120901|2012-05-14 04:30,14,142.24,142.44,142.24,142.33,23
20120901|2012-05-14 05:00,14,142.35,142.36,142.34,142.34,66
20120901|2012-05-14 05:30,14,142.34,142.37,142.34,142.37,2
20120901|2012-05-14 06:00,14,142.45,142.45,142.39,142.4,28
20120901|2012-05-14 06:30,14,142.4,142.42,142.35,142.37,13
20120901|2012-05-14 07:00,14,142.36,142.36,142.33,142.35,7
20120901|2012-05-14 07:30,14,142.41,142.41,142.32,142.32,14
20120901|2012-05-14 08:00,14,142.29,142.34,142.29,142.3,47
20120901|2012-05-14 08:30,14,142.39,142.44,142.38,142.38,9
20120901|2012-05-14 09:00,14,142.38,142.41,142.38,142.41,2
20120901|2012-05-14 09:30,14,142.22,142.22,142.22,142.22,5
20120901|2012-05-14 10:00,14,142.22,142.23,142.22,142.23,8
20120901|2012-05-14 10:30,14,142.21,142.24,142.2,142.23,7
20120901|2012-05-14 11:00,14,142.23,142.23,142.19,142.2,7
20120901|2012-05-14 11:30,14,142.15,142.16,142.1,142.1,8
20120901|2012-05-14 12:00,14,142.15,142.15,142.15,142.15,1
20120901|2012-05-14 12:30,14,142.2,142.2,142.13,142.13,7
20120901|2012-05-14 13:00,14,142.13,142.13,142.13,142.13,1
20120901|2012-05-14 13:30,14,142.18,142.2,142.17,142.17,8
20120901|2012-05-14 14:00,14,142.24,142.24,142.24,142.24,2
20120901|2012-05-14 14:30,14,142.17,142.24,142.17,142.24,2
20120901|2012-05-15 01:00,15,142.04,142.04,142.03,142.04,9
20120901|2012-05-15 01:30,15,142.05,142.05,141.91,141.95,11
20120901|2012-05-15 02:00,15,141.99,142.04,141.99,142.04,5
20120901|2012-05-15 02:30,15,141.97,141.97,141.8,141.84,22
20120901|2012-05-15 03:00,15,141.98,142.06,141.98,142.02,7
20120901|2012-05-15 03:30,15,142.09,142.1,142.05,142.05,11
20120901|2012-05-15 04:00,15,141.98,141.98,141.82,141.88,21
20120901|2012-05-15 04:30,15,141.83,141.93,141.81,141.81,38
20120901|2012-05-15 05:00,15,141.82,141.82,141.66,141.7,22
20120901|2012-05-15 05:30,15,141.73,141.79,141.72,141.79,7
20120901|2012-05-15 06:00,15,141.82,141.94,141.82,141.94,5
20120901|2012-05-15 06:30,15,141.89,141.89,141.89,141.89,2
20120901|2012-05-15 07:00,15,141.89,141.91,141.88,141.91,3
20120901|2012-05-15 07:30,15,141.87,142.1,141.81,142.1,13
20120901|2012-05-15 08:00,15,142.09,142.29,142.09,142.21,57
20120901|2012-05-15 08:30,15,142.15,142.15,142.12,142.12,6
20120901|2012-05-15 09:00,15,142.11,142.11,142.06,142.07,110
20120901|2012-05-15 09:30,15,142.1,142.1,142.09,142.1,73
20120901|2012-05-15 10:00,15,142.2,142.24,142.14,142.14,8
20120901|2012-05-15 10:30,15,142.14,142.14,142.1,142.1,3
20120901|2012-05-15 11:00,15,142.1,142.1,142.05,142.05,13
20120901|2012-05-15 11:30,15,142.05,142.05,142.05,142.05,12
20120901|2012-05-15 12:00,15,142.07,142.07,142.07,142.07,1
20120901|2012-05-15 12:30,15,142.07,142.14,142.07,142.14,2
20120901|2012-05-15 13:00,15,142.14,142.14,142.14,142.14,2
20120901|2012-05-15 14:00,15,142.14,142.2,142.14,142.2,2
20120901|2012-05-15 14:30,15,142.19,142.19,142.18,142.18,3
20120901|2012-05-16 01:00,16,142.22,142.45,142.22,142.45,24
20120901|2012-05-16 01:30,16,142.45,142.45,142.32,142.32,20
20120901|2012-05-16 02:00,16,142.42,142.42,142.41,142.41,4
20120901|2012-05-16 02:30,16,142.31,142.31,142.31,142.31,1
20120901|2012-05-16 03:00,16,142.27,142.27,142.17,142.17,9
20120901|2012-05-16 03:30,16,142.16,142.19,142.13,142.18,69
20120901|2012-05-16 04:00,16,142.15,142.15,142.04,142.04,12
20120901|2012-05-16 04:30,16,142.07,142.25,142.07,142.17,18
20120901|2012-05-16 05:00,16,142.18,142.18,141.95,141.95,17
20120901|2012-05-16 05:30,16,142.07,142.07,142.05,142.05,8
20120901|2012-05-16 06:00,16,142,142.01,141.97,141.97,15
20120901|2012-05-16 06:30,16,141.97,141.97,141.97,141.97,2
20120901|2012-05-16 07:00,16,141.93,141.94,141.74,141.75,237
20120901|2012-05-16 07:30,16,141.75,141.87,141.68,141.87,17
20120901|2012-05-16 08:00,16,141.84,141.92,141.84,141.92,2
20120901|2012-05-16 08:30,16,141.91,141.96,141.79,141.79,8
20120901|2012-05-16 09:00,16,141.74,141.74,141.67,141.68,36
20120901|2012-05-16 09:30,16,141.68,141.83,141.68,141.83,12
20120901|2012-05-16 10:00,16,141.8,142.04,141.8,141.98,218
20120901|2012-05-16 10:30,16,141.99,142.1,141.99,142.08,58
20120901|2012-05-16 11:00,16,142.05,142.05,142.03,142.03,11
20120901|2012-05-16 11:30,16,142.03,142.03,142.03,142.03,2
20120901|2012-05-16 12:30,16,142.08,142.08,142.08,142.08,2
20120901|2012-05-16 13:00,16,142.08,142.08,142.08,142.08,3
20120901|2012-05-16 13:30,16,142.08,142.08,142.08,142.08,1
20120901|2012-05-16 14:00,16,142.14,142.15,142.14,142.15,3
20120901|2012-05-16 14:30,16,142.15,142.15,142.15,142.15,1
20120901|2012-05-17 01:00,17,141.94,141.99,141.94,141.94,44
20120901|2012-05-17 01:30,17,142.01,142.02,142.01,142.02,8
20120901|2012-05-17 02:00,17,142.02,142.13,142.02,142.13,53
20120901|2012-05-17 03:00,17,142.08,142.08,142.07,142.07,11
20120901|2012-05-17 03:30,17,142.07,142.07,142.01,142.01,13
20120901|2012-05-17 04:00,17,142.01,142.01,142.01,142.01,12
20120901|2012-05-17 04:30,17,142.01,142.14,142.01,142.13,13
20120901|2012-05-17 05:00,17,142.2,142.33,142.2,142.31,27
20120901|2012-05-17 05:30,17,142.34,142.4,142.34,142.36,8
20120901|2012-05-17 06:00,17,142.36,142.47,142.36,142.44,4
20120901|2012-05-17 06:30,17,142.53,142.58,142.51,142.56,56
20120901|2012-05-17 07:00,17,142.49,142.49,142.41,142.46,10
20120901|2012-05-17 07:30,17,142.55,142.55,142.36,142.4,91
20120901|2012-05-17 08:00,17,142.36,142.36,142.34,142.34,12
20120901|2012-05-17 08:30,17,142.34,142.38,142.34,142.38,5
20120901|2012-05-17 09:00,17,142.53,142.58,142.53,142.53,6
20120901|2012-05-17 09:30,17,142.53,142.53,142.42,142.42,5
20120901|2012-05-17 10:00,17,142.48,142.48,142.48,142.48,7
20120901|2012-05-17 10:30,17,142.48,142.67,142.48,142.67,12
20120901|2012-05-17 11:00,17,142.69,142.75,142.69,142.71,7
20120901|2012-05-17 11:30,17,142.69,142.69,142.68,142.68,32
20120901|2012-05-17 12:00,17,142.66,142.66,142.62,142.64,30
20120901|2012-05-17 12:30,17,142.64,142.75,142.64,142.75,8
20120901|2012-05-17 13:30,17,142.8,142.8,142.78,142.79,8
20120901|2012-05-17 14:00,17,142.79,142.85,142.79,142.83,88
20120901|2012-05-17 14:30,17,142.83,142.83,142.81,142.81,8
20120901|2012-05-18 01:00,18,142.74,142.86,142.74,142.76,41
20120901|2012-05-18 01:30,18,142.77,142.82,142.72,142.75,51
20120901|2012-05-18 02:00,18,142.8,142.82,142.7,142.7,37
20120901|2012-05-18 02:30,18,142.68,142.68,142.6,142.68,26
20120901|2012-05-18 03:00,18,142.7,142.7,142.59,142.59,4
20120901|2012-05-18 03:30,18,142.56,142.62,142.56,142.58,11
20120901|2012-05-18 04:00,18,142.58,142.58,142.58,142.58,4
20120901|2012-05-18 04:30,18,142.55,142.55,142.5,142.5,6
20120901|2012-05-18 05:00,18,142.53,142.61,142.53,142.6,19
20120901|2012-05-18 06:00,18,142.48,142.48,142.39,142.39,13
20120901|2012-05-18 06:30,18,142.4,142.44,142.4,142.44,10
20120901|2012-05-18 07:00,18,142.44,142.49,142.44,142.49,6
20120901|2012-05-18 07:30,18,142.48,142.55,142.46,142.55,358
20120901|2012-05-18 08:00,18,142.57,142.58,142.57,142.58,2
20120901|2012-05-18 08:30,18,142.5,142.51,142.5,142.51,4
20120901|2012-05-18 09:00,18,142.51,142.55,142.5,142.55,16
20120901|2012-05-18 09:30,18,142.5,142.52,142.44,142.44,9
20120901|2012-05-18 10:00,18,142.41,142.41,142.36,142.36,11
20120901|2012-05-18 10:30,18,142.55,142.57,142.55,142.55,6
20120901|2012-05-18 11:00,18,142.55,142.55,142.55,142.55,1
20120901|2012-05-18 11:30,18,142.55,142.55,142.55,142.55,1
20120901|2012-05-18 12:30,18,142.5,142.5,142.5,142.5,3
20120901|2012-05-18 13:30,18,142.5,142.5,142.5,142.5,1
20120901|2012-05-18 14:00,18,142.5,142.52,142.5,142.52,12
20120901|2012-05-18 14:30,18,142.52,142.55,142.52,142.55,6
20120901|2012-05-21 01:00,21,142.25,142.37,142.25,142.35,28
20120901|2012-05-21 01:30,21,142.4,142.4,142.34,142.34,4
20120901|2012-05-21 02:00,21,142.28,142.28,142.28,142.28,6
20120901|2012-05-21 02:30,21,142.28,142.28,142.28,142.28,12
20120901|2012-05-21 03:00,21,142.23,142.24,142.13,142.13,57
20120901|2012-05-21 03:30,21,142.09,142.09,141.99,142.02,26
20120901|2012-05-21 04:00,21,142.15,142.15,142.15,142.15,3
20120901|2012-05-21 04:30,21,142.11,142.23,142.08,142.2,175
20120901|2012-05-21 05:00,21,142.14,142.14,142.14,142.14,8
20120901|2012-05-21 05:30,21,142.14,142.14,142.1,142.1,15
20120901|2012-05-21 06:00,21,142.1,142.16,142.1,142.16,14
20120901|2012-05-21 06:30,21,142.15,142.25,142.15,142.25,6
20120901|2012-05-21 07:00,21,142.26,142.26,142.26,142.26,4
20120901|2012-05-21 07:30,21,142.21,142.39,142.21,142.38,22
20120901|2012-05-21 08:00,21,142.46,142.46,142.41,142.42,9
20120901|2012-05-21 08:30,21,142.42,142.45,142.42,142.45,10
20120901|2012-05-21 09:00,21,142.34,142.34,142.34,142.34,1
20120901|2012-05-21 09:30,21,142.3,142.3,142.26,142.26,15
20120901|2012-05-21 10:00,21,142.26,142.49,142.26,142.49,13
20120901|2012-05-21 10:30,21,142.49,142.49,142.47,142.47,3
20120901|2012-05-21 11:00,21,142.42,142.42,142.42,142.42,2
20120901|2012-05-21 11:30,21,142.42,142.42,142.42,142.42,2
20120901|2012-05-21 12:00,21,142.42,142.42,142.42,142.42,2
20120901|2012-05-21 13:00,21,142.41,142.41,142.41,142.41,1
20120901|2012-05-21 13:30,21,142.41,142.41,142.39,142.39,2
20120901|2012-05-21 14:00,21,142.39,142.39,142.39,142.39,1
20120901|2012-05-21 14:30,21,142.39,142.39,142.39,142.39,1
20120901|2012-05-22 01:00,22,142.15,142.16,142.1,142.1,15
20120901|2012-05-22 01:30,22,142.1,142.1,142.1,142.1,2
20120901|2012-05-22 02:00,22,142.04,142.06,141.99,142,56
20120901|2012-05-22 02:30,22,142.09,142.09,141.89,141.89,73
20120901|2012-05-22 03:00,22,141.92,141.98,141.87,141.97,75
20120901|2012-05-22 03:30,22,142.01,142.11,142.01,142.1,23
20120901|2012-05-22 04:00,22,142.1,142.19,142.1,142.15,39
20120901|2012-05-22 04:30,22,142.11,142.11,142.11,142.11,1
20120901|2012-05-22 05:00,22,142.12,142.19,142.12,142.19,7
20120901|2012-05-22 05:30,22,142.14,142.16,142.14,142.16,3
20120901|2012-05-22 06:30,22,142.16,142.16,141.97,141.97,36
20120901|2012-05-22 07:00,22,142,142,141.92,141.92,22
20120901|2012-05-22 07:30,22,142,142.14,142,142.14,17
20120901|2012-05-22 08:00,22,142.16,142.16,142.02,142.02,65
20120901|2012-05-22 08:30,22,142.02,142.06,141.9,141.98,21
20120901|2012-05-22 09:00,22,141.88,141.94,141.88,141.9,19
20120901|2012-05-22 09:30,22,141.93,141.99,141.92,141.98,139
20120901|2012-05-22 10:00,22,141.95,141.95,141.92,141.93,19
20120901|2012-05-22 10:30,22,141.93,142.05,141.93,142.05,6
20120901|2012-05-22 11:00,22,142.05,142.06,141.99,141.99,64
20120901|2012-05-22 11:30,22,141.99,141.99,141.99,141.99,12
20120901|2012-05-22 12:00,22,141.99,142.02,141.99,142.02,6
20120901|2012-05-22 12:30,22,142.03,142.03,142.03,142.03,26
20120901|2012-05-22 13:00,22,142.05,142.05,142.05,142.05,50
20120901|2012-05-22 13:30,22,142.05,142.05,142.05,142.05,50
20120901|2012-05-22 14:00,22,142.05,142.13,142.05,142.13,28
20120901|2012-05-22 14:30,22,142.2,142.32,142.2,142.32,17
20120901|2012-05-23 01:00,23,142.4,142.46,142.36,142.36,70
20120901|2012-05-23 01:30,23,142.36,142.36,142.19,142.19,22
20120901|2012-05-23 02:00,23,142.19,142.28,142.19,142.2,60
20120901|2012-05-23 02:30,23,142.2,142.28,142.2,142.27,18
20120901|2012-05-23 03:00,23,142.25,142.39,142.25,142.39,78
20120901|2012-05-23 03:30,23,142.41,142.41,142.41,142.41,10
20120901|2012-05-23 04:00,23,142.34,142.39,142.34,142.39,48
20120901|2012-05-23 04:30,23,142.39,142.71,142.39,142.65,95
20120901|2012-05-23 05:00,23,142.68,142.76,142.65,142.65,30
20120901|2012-05-23 05:30,23,142.65,142.73,142.65,142.73,22
20120901|2012-05-23 06:00,23,142.73,142.73,142.69,142.71,211
20120901|2012-05-23 06:30,23,142.74,142.76,142.74,142.76,22
20120901|2012-05-23 07:00,23,142.7,142.74,142.68,142.74,19
20120901|2012-05-23 07:30,23,142.75,142.75,142.73,142.73,105
20120901|2012-05-23 08:00,23,142.61,142.68,142.61,142.68,23
20120901|2012-05-23 08:30,23,142.76,142.95,142.76,142.9,185
20120901|2012-05-23 09:00,23,142.83,143.05,142.83,143.05,149
20120901|2012-05-23 09:30,23,143.04,143.13,142.98,142.98,52
20120901|2012-05-23 10:00,23,143,143,142.91,142.98,42
20120901|2012-05-23 10:30,23,142.98,143.04,142.98,142.98,66
20120901|2012-05-23 11:00,23,142.98,143.02,142.98,143.02,17
20120901|2012-05-23 11:30,23,142.97,143.04,142.97,143.04,3
20120901|2012-05-23 12:00,23,143.04,143.04,143.03,143.03,2
20120901|2012-05-23 12:30,23,143.03,143.03,143.01,143.01,5
20120901|2012-05-23 13:00,23,143.06,143.06,143.06,143.06,2
20120901|2012-05-23 13:30,23,143.06,143.06,143.06,143.06,2
20120901|2012-05-23 14:00,23,142.9,142.94,142.9,142.94,2
20120901|2012-05-23 14:30,23,142.9,142.9,142.76,142.76,35
20120901|2012-05-24 01:00,24,142.77,142.92,142.77,142.8,52
20120901|2012-05-24 01:30,24,142.81,142.84,142.74,142.81,40
20120901|2012-05-24 02:00,24,143.02,143.1,143.01,143.1,70
20120901|2012-05-24 02:30,24,143.23,143.3,143.15,143.3,161
20120901|2012-05-24 03:00,24,143.35,143.4,143.23,143.23,138
20120901|2012-05-24 03:30,24,143.21,143.31,143.21,143.23,383
20120901|2012-05-24 04:00,24,143.08,143.14,143.05,143.14,5
20120901|2012-05-24 04:30,24,143.05,143.14,143.02,143.1,42
20120901|2012-05-24 05:00,24,142.98,143.02,142.89,142.89,12
20120901|2012-05-24 05:30,24,142.89,143.07,142.89,143.02,9
20120901|2012-05-24 06:00,24,143.06,143.12,143.06,143.12,7
20120901|2012-05-24 06:30,24,143.09,143.16,143.08,143.16,77
20120901|2012-05-24 07:00,24,143.15,143.18,143.11,143.11,38
20120901|2012-05-24 07:30,24,143.11,143.11,142.85,142.85,81
20120901|2012-05-24 08:00,24,142.8,142.94,142.8,142.86,74
20120901|2012-05-24 08:30,24,142.97,143.04,142.89,142.89,19
20120901|2012-05-24 09:00,24,142.9,142.94,142.84,142.84,158
20120901|2012-05-24 09:30,24,142.8,142.93,142.8,142.93,122
20120901|2012-05-24 10:00,24,142.91,142.97,142.85,142.85,133
20120901|2012-05-24 10:30,24,142.92,142.92,142.88,142.91,44
20120901|2012-05-24 11:00,24,142.93,142.99,142.92,142.95,118
20120901|2012-05-24 11:30,24,142.9,142.9,142.9,142.9,1
20120901|2012-05-24 12:00,24,142.89,142.9,142.86,142.86,53
20120901|2012-05-24 12:30,24,142.9,142.9,142.9,142.9,6
20120901|2012-05-24 13:30,24,142.9,142.91,142.9,142.91,52
20120901|2012-05-24 14:00,24,142.88,142.88,142.84,142.84,13
20120901|2012-05-24 14:30,24,142.84,142.84,142.8,142.8,7
20120901|2012-05-25 01:00,25,142.88,142.88,142.68,142.68,95
20120901|2012-05-25 01:30,25,142.7,142.7,142.64,142.64,15
20120901|2012-05-25 02:00,25,142.64,142.69,142.53,142.55,196
20120901|2012-05-25 02:30,25,142.52,142.71,142.52,142.71,14
20120901|2012-05-25 03:00,25,142.68,142.68,142.59,142.65,177
20120901|2012-05-25 03:30,25,142.65,142.7,142.65,142.7,34
20120901|2012-05-25 04:00,25,142.72,142.8,142.72,142.8,11
20120901|2012-05-25 04:30,25,142.78,142.8,142.77,142.78,816
20120901|2012-05-25 05:00,25,142.78,142.78,142.73,142.73,25
20120901|2012-05-25 05:30,25,142.74,142.89,142.71,142.89,117
20120901|2012-05-25 06:00,25,142.86,142.87,142.77,142.77,42
20120901|2012-05-25 06:30,25,142.82,142.9,142.82,142.86,17
20120901|2012-05-25 07:00,25,142.89,143.02,142.87,143.02,122
20120901|2012-05-25 07:30,25,143.05,143.16,143.05,143.16,269
20120901|2012-05-25 08:00,25,143.16,143.16,143.06,143.09,9
20120901|2012-05-25 08:30,25,143.1,143.1,143.04,143.04,145
20120901|2012-05-25 09:00,25,143.07,143.13,143.07,143.1,74
20120901|2012-05-25 09:30,25,143.04,143.18,143.03,143.16,21
20120901|2012-05-25 10:00,25,143.13,143.16,143.07,143.07,18
20120901|2012-05-25 10:30,25,143.07,143.15,143.07,143.15,49
20120901|2012-05-25 11:00,25,143.16,143.25,143.16,143.25,19
20120901|2012-05-25 11:30,25,143.24,143.25,143.22,143.22,18
20120901|2012-05-25 12:00,25,143.22,143.22,143.22,143.22,1
20120901|2012-05-25 12:30,25,143.22,143.22,143.18,143.18,11
20120901|2012-05-25 13:00,25,143.18,143.25,143.18,143.25,7
20120901|2012-05-25 13:30,25,143.22,143.22,143.22,143.22,2
20120901|2012-05-25 14:00,25,143.22,143.22,143.22,143.22,6
20120901|2012-05-25 14:30,25,143.23,143.23,143.2,143.21,12
20120901|2012-05-28 01:00,28,142.96,142.96,142.8,142.82,850
20120901|2012-05-28 01:30,28,142.82,142.91,142.82,142.91,5
20120901|2012-05-28 02:00,28,142.91,143.08,142.91,143.06,106
20120901|2012-05-28 02:30,28,143.08,143.08,142.97,143.05,61
20120901|2012-05-28 03:00,28,143.09,143.15,143.09,143.11,24
20120901|2012-05-28 03:30,28,143.1,143.12,143.05,143.05,140
20120901|2012-05-28 04:00,28,143.02,143.1,143.02,143.08,217
20120901|2012-05-28 04:30,28,143.1,143.12,142.99,142.99,402
20120901|2012-05-28 05:00,28,142.93,142.95,142.88,142.95,428
20120901|2012-05-28 05:30,28,142.99,143.03,142.99,143.03,9
20120901|2012-05-28 06:00,28,143.03,143.07,143.03,143.06,112
20120901|2012-05-28 06:30,28,143.01,143.05,143.01,143.05,5
20120901|2012-05-28 07:00,28,143.09,143.09,143.08,143.08,27
20120901|2012-05-28 07:30,28,143.08,143.08,143.08,143.08,5
20120901|2012-05-28 08:00,28,143.11,143.25,143.11,143.25,307
20120901|2012-05-28 08:30,28,143.25,143.26,143.21,143.22,234
20120901|2012-05-28 09:00,28,143.21,143.33,143.21,143.29,399
20120901|2012-05-28 09:30,28,143.28,143.31,143.28,143.31,67
20120901|2012-05-28 10:00,28,143.25,143.25,143.25,143.25,17
20120901|2012-05-28 10:30,28,143.25,143.25,143.23,143.23,9
20120901|2012-05-28 11:00,28,143.23,143.23,143.2,143.2,37
20120901|2012-05-28 11:30,28,143.17,143.17,143.17,143.17,12
20120901|2012-05-28 12:00,28,143.17,143.17,143.17,143.17,12
20120901|2012-05-28 12:30,28,143.19,143.19,143.19,143.19,2
20120901|2012-05-28 14:00,28,143.22,143.22,143.22,143.22,1
20120901|2012-05-28 14:30,28,143.2,143.21,143.19,143.19,5
20120901|2012-05-29 01:00,29,143.1,143.16,143.05,143.09,42
20120901|2012-05-29 01:30,29,143.06,143.13,143.03,143.1,682
20120901|2012-05-29 02:00,29,143.07,143.07,142.95,143.03,656
20120901|2012-05-29 02:30,29,143.03,143.03,142.88,142.97,856
20120901|2012-05-29 03:00,29,142.97,143.12,142.97,143.09,46
20120901|2012-05-29 03:30,29,143.09,143.28,143.08,143.25,289
20120901|2012-05-29 04:00,29,143.24,143.24,143.18,143.18,71
20120901|2012-05-29 04:30,29,143.2,143.46,143.2,143.35,376
20120901|2012-05-29 05:00,29,143.37,143.4,143.31,143.31,29
20120901|2012-05-29 05:30,29,143.35,143.44,143.34,143.34,75
20120901|2012-05-29 06:00,29,143.33,143.33,143.24,143.24,19
20120901|2012-05-29 06:30,29,143.3,143.33,143.17,143.17,18
20120901|2012-05-29 07:00,29,143.21,143.29,143.21,143.23,34
20120901|2012-05-29 07:30,29,143.26,143.33,143.21,143.21,638
20120901|2012-05-29 08:00,29,143.2,143.22,143.17,143.22,52
20120901|2012-05-29 08:30,29,143.21,143.22,143.13,143.22,327
20120901|2012-05-29 09:00,29,143.23,143.27,143.15,143.22,201
20120901|2012-05-29 09:30,29,143.2,143.2,143.13,143.19,87
20120901|2012-05-29 10:00,29,143.2,143.2,143.16,143.16,13
20120901|2012-05-29 10:30,29,143.16,143.29,143.16,143.27,222
20120901|2012-05-29 11:00,29,143.29,143.34,143.29,143.34,22
20120901|2012-05-29 11:30,29,143.34,143.36,143.28,143.29,732
20120901|2012-05-29 12:00,29,143.28,143.31,143.27,143.29,210
20120901|2012-05-29 12:30,29,143.29,143.29,143.29,143.29,5
20120901|2012-05-29 13:00,29,143.29,143.29,143.23,143.23,8
20120901|2012-05-29 13:30,29,143.23,143.23,143.23,143.23,3
20120901|2012-05-29 14:00,29,143.23,143.24,143.23,143.23,13
20120901|2012-05-29 14:30,29,143.23,143.23,142.95,142.95,86
20120901|2012-05-30 01:00,30,143.18,143.26,143.16,143.23,449
20120901|2012-05-30 01:30,30,143.24,143.31,143.2,143.3,2841
20120901|2012-05-30 02:00,30,143.32,143.54,143.32,143.48,7690
20120901|2012-05-30 02:30,30,143.46,143.52,143.44,143.44,218
20120901|2012-05-30 03:00,30,143.43,143.53,143.42,143.5,3518
20120901|2012-05-30 03:30,30,143.48,143.6,143.47,143.56,621
20120901|2012-05-30 04:00,30,143.59,143.78,143.59,143.69,5860
20120901|2012-05-30 04:30,30,143.7,143.72,143.58,143.63,920
20120901|2012-05-30 05:00,30,143.7,143.86,143.7,143.8,2860
20120901|2012-05-30 05:30,30,143.8,143.93,143.79,143.9,683
20120901|2012-05-30 06:00,30,143.9,143.9,143.56,143.72,751
20120901|2012-05-30 06:30,30,143.75,143.75,143.6,143.7,164
20120901|2012-05-30 07:00,30,143.71,143.91,143.71,143.87,3646
20120901|2012-05-30 07:30,30,143.9,143.98,143.87,143.9,3098
20120901|2012-05-30 08:00,30,143.89,144.03,143.89,144.01,2858
20120901|2012-05-30 08:30,30,144.01,144.23,144.01,144.19,1976
20120901|2012-05-30 09:00,30,144.18,144.23,144.08,144.11,1557
20120901|2012-05-30 09:30,30,144.11,144.38,144.11,144.36,4241
20120901|2012-05-30 10:00,30,144.38,144.39,144.29,144.3,1236
20120901|2012-05-30 10:30,30,144.3,144.35,144.28,144.31,859
20120901|2012-05-30 11:00,30,144.31,144.36,144.31,144.32,69
20120901|2012-05-30 11:30,30,144.35,144.35,144.24,144.27,203
20120901|2012-05-30 12:00,30,144.25,144.31,144.23,144.28,110
20120901|2012-05-30 12:30,30,144.28,144.33,144.28,144.33,9
20120901|2012-05-30 13:00,30,144.28,144.28,144.28,144.28,3
20120901|2012-05-30 13:30,30,144.34,144.35,144.32,144.34,163
20120901|2012-05-30 14:00,30,144.35,144.4,144.35,144.38,240
20120901|2012-05-30 14:30,30,144.35,144.46,144.35,144.43,481
20120901|2012-05-30 15:00,30,144.5,144.5,144.5,144.5,39
20120901|2012-05-30 16:30,30,144.5,144.5,144.5,144.5,39
20120901|2012-05-31 01:00,31,144.34,144.34,144.26,144.3,504
20120901|2012-05-31 01:30,31,144.29,144.34,144.23,144.34,504
20120901|2012-05-31 02:00,31,144.33,144.33,144.15,144.23,5629
20120901|2012-05-31 02:30,31,144.23,144.31,144.17,144.17,1164
20120901|2012-05-31 03:00,31,144.2,144.21,144.07,144.2,7017
20120901|2012-05-31 03:30,31,144.2,144.21,144.06,144.18,7358
20120901|2012-05-31 04:00,31,144.2,144.2,144,144.05,3351
20120901|2012-05-31 04:30,31,144.08,144.14,144.03,144.07,567
20120901|2012-05-31 05:00,31,144.07,144.19,144.07,144.16,368
20120901|2012-05-31 05:30,31,144.16,144.33,144.16,144.19,2938
20120901|2012-05-31 06:00,31,144.2,144.28,144.18,144.27,820
20120901|2012-05-31 06:30,31,144.22,144.37,144.22,144.36,638
20120901|2012-05-31 07:00,31,144.37,144.45,144.34,144.38,2078
20120901|2012-05-31 07:30,31,144.41,144.69,144.39,144.56,2314
20120901|2012-05-31 08:00,31,144.56,144.68,144.56,144.63,713
20120901|2012-05-31 08:30,31,144.64,144.87,144.6,144.82,7067
20120901|2012-05-31 09:00,31,144.82,144.89,144.79,144.85,5659
20120901|2012-05-31 09:30,31,144.86,144.96,144.82,144.9,1996
20120901|2012-05-31 10:00,31,144.9,145.12,144.89,144.94,4541
20120901|2012-05-31 10:30,31,144.96,145.07,144.92,145.05,1479
20120901|2012-05-31 11:00,31,145.05,145.09,144.87,144.87,1914
20120901|2012-05-31 11:30,31,144.87,144.94,144.85,144.89,350
20120901|2012-05-31 12:00,31,144.89,144.89,144.77,144.86,313
20120901|2012-05-31 12:30,31,144.86,144.94,144.86,144.91,74
20120901|2012-05-31 13:00,31,144.92,144.92,144.84,144.92,44
20120901|2012-05-31 13:30,31,144.92,145.02,144.9,144.9,244
20120901|2012-05-31 14:00,31,144.97,145.01,144.88,144.88,13
20120901|2012-05-31 14:30,31,144.88,145,144.88,144.97,276
20120901|2012-05-31 15:00,31,144.97,145.01,144.97,145.01,12
20120901|2012-05-31 16:30,31,145.01,145.01,145.01,145.01,9
20120901|2012-05-31 17:00,31,145.01,145.01,145.01,145.01,18
20120901|2012-05-31 18:00,31,145.01,145.01,145.01,145.01,18
20120901|2012-06-01 01:00,1,144.94,145.13,144.93,145.12,1313
20120901|2012-06-01 01:30,1,145.07,145.08,144.99,144.99,3397
20120901|2012-06-01 02:00,1,144.96,145.08,144.9,144.94,4372
20120901|2012-06-01 02:30,1,144.93,145.07,144.93,145.05,4017
20120901|2012-06-01 03:00,1,145.06,145.41,145.06,145.4,5299
20120901|2012-06-01 03:30,1,145.41,145.62,145.41,145.56,4761
20120901|2012-06-01 04:00,1,145.55,145.71,145.5,145.5,4342
20120901|2012-06-01 04:30,1,145.51,145.51,145.42,145.44,5274
20120901|2012-06-01 05:00,1,145.44,145.57,145.41,145.49,2759
20120901|2012-06-01 05:30,1,145.49,145.51,145.46,145.47,5888
20120901|2012-06-01 06:00,1,145.48,145.51,145.28,145.32,4523
20120901|2012-06-01 06:30,1,145.31,145.51,145.3,145.5,1477
20120901|2012-06-01 07:00,1,145.49,145.58,145.48,145.57,3505
20120901|2012-06-01 07:30,1,145.59,145.97,145.59,145.76,8025
20120901|2012-06-01 08:00,1,145.75,145.77,145.29,145.34,5605
20120901|2012-06-01 08:30,1,145.35,145.48,145.11,145.42,6235
20120901|2012-06-01 09:00,1,145.36,145.42,145.12,145.3,5620
20120901|2012-06-01 09:30,1,145.3,145.36,145.22,145.29,3523
20120901|2012-06-01 10:00,1,145.29,145.42,145.28,145.37,9956
20120901|2012-06-01 10:30,1,145.37,145.43,145.32,145.38,1164
20120901|2012-06-01 11:00,1,145.4,145.4,145.21,145.29,1255
20120901|2012-06-01 11:30,1,145.29,145.32,145.25,145.25,3259
20120901|2012-06-01 12:00,1,145.26,145.4,145.26,145.4,2954
20120901|2012-06-01 12:30,1,145.4,145.49,145.39,145.49,2137
20120901|2012-06-01 13:00,1,145.49,145.5,145.43,145.46,784
20120901|2012-06-01 13:30,1,145.46,145.5,145.37,145.5,157
20120901|2012-06-01 14:00,1,145.49,145.62,145.49,145.57,411
20120901|2012-06-01 14:30,1,145.54,145.64,145.54,145.55,118
20120901|2012-06-04 01:00,4,145.4,145.42,145.28,145.32,2957
20120901|2012-06-04 01:30,4,145.34,145.38,145.2,145.22,1452
20120901|2012-06-04 02:00,4,145.23,145.29,145.15,145.15,3060
20120901|2012-06-04 02:30,4,145.14,145.24,145.07,145.21,3767
20120901|2012-06-04 03:00,4,145.2,145.25,145.11,145.2,8508
20120901|2012-06-04 03:30,4,145.18,145.19,145.06,145.17,1414
20120901|2012-06-04 04:00,4,145.17,145.26,145.08,145.08,3562
20120901|2012-06-04 04:30,4,145.09,145.11,144.95,145.03,5075
20120901|2012-06-04 05:00,4,145.01,145.06,144.92,144.93,1556
20120901|2012-06-04 05:30,4,144.94,145.02,144.94,145.01,1622
20120901|2012-06-04 06:00,4,145,145.03,144.96,145.01,4488
20120901|2012-06-04 06:30,4,145,145.06,144.81,144.83,6730
20120901|2012-06-04 07:00,4,144.83,144.84,144.7,144.73,8424
20120901|2012-06-04 07:30,4,144.73,144.89,144.73,144.77,3725
20120901|2012-06-04 08:00,4,144.79,144.81,144.69,144.78,3603
20120901|2012-06-04 08:30,4,144.78,144.9,144.69,144.87,3240
20120901|2012-06-04 09:00,4,144.85,144.98,144.68,144.75,4865
20120901|2012-06-04 09:30,4,144.75,144.88,144.72,144.74,2939
20120901|2012-06-04 10:00,4,144.75,144.87,144.74,144.84,3422
20120901|2012-06-04 10:30,4,144.83,144.97,144.83,144.94,1889
20120901|2012-06-04 11:00,4,144.94,145.02,144.91,145,864
20120901|2012-06-04 11:30,4,145,145.02,144.96,144.98,1489
20120901|2012-06-04 12:00,4,144.98,145.08,144.97,145.03,1278
20120901|2012-06-04 12:30,4,145.01,145.01,144.94,144.96,212
20120901|2012-06-04 13:00,4,144.96,144.99,144.94,144.94,853
20120901|2012-06-04 13:30,4,144.94,144.98,144.91,144.98,280
20120901|2012-06-04 14:00,4,144.98,144.98,144.94,144.95,455
20120901|2012-06-04 14:30,4,144.94,144.95,144.9,144.9,413
20120901|2012-06-04 15:00,4,144.95,144.95,144.95,144.95,26
20120901|2012-06-05 01:00,5,144.72,144.84,144.67,144.76,6707
20120901|2012-06-05 01:30,5,144.76,144.99,144.76,144.95,4258
20120901|2012-06-05 02:00,5,144.96,145.18,144.91,145.15,6693
20120901|2012-06-05 02:30,5,145.14,145.17,145.04,145.1,4744
20120901|2012-06-05 03:00,5,145.09,145.12,144.99,145.12,6379
20120901|2012-06-05 03:30,5,145.12,145.37,145.11,145.29,14942
20120901|2012-06-05 04:00,5,145.29,145.32,145.23,145.27,4729
20120901|2012-06-05 04:30,5,145.28,145.42,145.27,145.41,8374
20120901|2012-06-05 05:00,5,145.41,145.41,145.32,145.39,4292
20120901|2012-06-05 05:30,5,145.38,145.43,145.29,145.31,7366
20120901|2012-06-05 06:00,5,145.31,145.33,145.24,145.24,5120
20120901|2012-06-05 06:30,5,145.23,145.26,145.13,145.19,9433
20120901|2012-06-05 07:00,5,145.19,145.2,145.03,145.06,5083
20120901|2012-06-05 07:30,5,145.06,145.1,144.89,144.99,6603
20120901|2012-06-05 08:00,5,144.99,145.05,144.9,145.03,5169
20120901|2012-06-05 08:30,5,145.04,145.05,144.89,144.95,5081
20120901|2012-06-05 09:00,5,144.94,144.94,144.75,144.82,13581
20120901|2012-06-05 09:30,5,144.81,144.93,144.81,144.82,9407
20120901|2012-06-05 10:00,5,144.83,144.97,144.83,144.96,6116
20120901|2012-06-05 10:30,5,144.95,145.01,144.89,144.99,2581
20120901|2012-06-05 11:00,5,144.99,145,144.91,144.95,2059
20120901|2012-06-05 11:30,5,144.94,144.94,144.88,144.92,2743
20120901|2012-06-05 12:00,5,144.95,145,144.94,144.98,615
20120901|2012-06-05 12:30,5,144.98,144.98,144.93,144.97,286
20120901|2012-06-05 13:00,5,144.98,144.99,144.92,144.94,369
20120901|2012-06-05 13:30,5,144.94,144.99,144.94,144.96,440
20120901|2012-06-05 14:00,5,144.95,144.95,144.84,144.84,1920
20120901|2012-06-05 14:30,5,144.83,144.83,144.7,144.73,1449
20120901|2012-06-05 15:00,5,144.75,144.75,144.75,144.75,17
20120901|2012-06-06 01:00,6,144.57,144.61,144.36,144.56,18868
20120901|2012-06-06 01:30,6,144.56,144.73,144.51,144.61,15950
20120901|2012-06-06 02:00,6,144.62,144.78,144.6,144.7,29835
20120901|2012-06-06 02:30,6,144.69,144.71,144.41,144.44,30366
20120901|2012-06-06 03:00,6,144.43,144.44,144.19,144.21,58568
20120901|2012-06-06 03:30,6,144.21,144.25,144.09,144.23,51740
20120901|2012-06-06 04:00,6,144.23,144.36,144.09,144.14,47590
20120901|2012-06-06 04:30,6,144.14,144.31,144.07,144.28,37118
20120901|2012-06-06 05:00,6,144.29,144.36,144.24,144.28,25156
20120901|2012-06-06 05:30,6,144.28,144.35,144.25,144.29,23152
20120901|2012-06-06 06:00,6,144.29,144.3,144.16,144.21,26791
20120901|2012-06-06 06:30,6,144.21,144.39,144.19,144.35,28189
20120901|2012-06-06 07:00,6,144.36,144.45,144.33,144.34,30582
20120901|2012-06-06 07:30,6,144.32,144.77,144.22,144.69,93840
20120901|2012-06-06 08:00,6,144.69,144.7,144.42,144.46,72409
20120901|2012-06-06 08:30,6,144.46,144.47,143.8,143.89,116614
20120901|2012-06-06 09:00,6,143.89,143.94,143.75,143.94,67269
20120901|2012-06-06 09:30,6,143.94,143.99,143.82,143.85,40696
20120901|2012-06-06 10:00,6,143.84,143.86,143.55,143.58,70774
20120901|2012-06-06 10:30,6,143.58,143.66,143.38,143.46,38334
20120901|2012-06-06 11:00,6,143.46,143.46,143.3,143.41,23506
20120901|2012-06-06 11:30,6,143.41,143.44,143.34,143.4,10904
20120901|2012-06-06 12:00,6,143.4,143.49,143.36,143.47,7917
20120901|2012-06-06 12:30,6,143.46,143.51,143.45,143.5,2123
20120901|2012-06-06 13:00,6,143.49,143.49,143.45,143.46,2125
20120901|2012-06-06 13:30,6,143.47,143.48,143.38,143.41,1798
20120901|2012-06-06 14:00,6,143.41,143.46,143.39,143.45,2054
20120901|2012-06-06 14:30,6,143.44,143.47,143.24,143.3,3573
20120901|2012-06-06 15:00,6,143.3,143.3,143.3,143.3,4
20120901|2012-06-07 01:00,7,143.5,143.59,143.44,143.47,21559
20120901|2012-06-07 01:30,7,143.47,143.63,143.44,143.6,16151
20120901|2012-06-07 02:00,7,143.6,143.69,143.29,143.33,65768
20120901|2012-06-07 02:30,7,143.33,143.33,143.03,143.33,84857
20120901|2012-06-07 03:00,7,143.33,143.36,143.22,143.26,34188
20120901|2012-06-07 03:30,7,143.25,143.26,142.99,143.09,59439
20120901|2012-06-07 04:00,7,143.1,143.16,142.89,143.09,62855
20120901|2012-06-07 04:30,7,143.1,143.19,143.06,143.17,28268
20120901|2012-06-07 05:00,7,143.17,143.3,143.1,143.21,35880
20120901|2012-06-07 05:30,7,143.22,143.47,143.14,143.32,49641
20120901|2012-06-07 06:00,7,143.32,143.37,143.09,143.2,69685
20120901|2012-06-07 06:30,7,143.21,143.3,143.09,143.12,45684
20120901|2012-06-07 07:00,7,143.11,143.17,142.87,143,44741
20120901|2012-06-07 07:30,7,143,143.24,142.99,143.2,48244
20120901|2012-06-07 08:00,7,143.2,143.21,142.55,142.67,88191
20120901|2012-06-07 08:30,7,142.67,142.92,142.55,142.68,98694
20120901|2012-06-07 09:00,7,142.69,142.96,142.59,142.87,58612
20120901|2012-06-07 09:30,7,142.87,143.23,142.87,143.12,64943
20120901|2012-06-07 10:00,7,143.11,143.14,142.98,143.05,38104
20120901|2012-06-07 10:30,7,143.05,143.07,142.92,143.03,12193
20120901|2012-06-07 11:00,7,143.03,143.09,143,143.06,7110
20120901|2012-06-07 11:30,7,143.07,143.17,143.01,143.13,10764
20120901|2012-06-07 12:00,7,143.14,143.14,142.98,142.98,2546
20120901|2012-06-07 12:30,7,142.98,143.03,142.93,143.03,2121
20120901|2012-06-07 13:00,7,143.03,143.06,142.99,143,956
20120901|2012-06-07 13:30,7,143,143.02,142.98,142.99,269
20120901|2012-06-07 14:00,7,142.99,143.02,142.94,143.01,664
20120901|2012-06-07 14:30,7,143.02,143.13,143,143.1,1431
20120901|2012-06-07 15:00,7,143.12,143.12,143.12,143.12,15
20120901|2012-06-08 01:00,8,143.41,143.55,143.35,143.49,28594
20120901|2012-06-08 01:30,8,143.49,143.56,143.31,143.34,21629
20120901|2012-06-08 02:00,8,143.35,143.49,143.26,143.4,36379
20120901|2012-06-08 02:30,8,143.41,143.68,143.4,143.63,50476
20120901|2012-06-08 03:00,8,143.63,143.79,143.61,143.78,52197
20120901|2012-06-08 03:30,8,143.78,143.86,143.71,143.8,43174
20120901|2012-06-08 04:00,8,143.81,144.02,143.77,143.92,63871
20120901|2012-06-08 04:30,8,143.92,143.96,143.63,143.81,53511
20120901|2012-06-08 05:00,8,143.8,144.06,143.76,144.05,29441
20120901|2012-06-08 05:30,8,144.06,144.15,144.01,144.12,47700
20120901|2012-06-08 06:00,8,144.12,144.18,144.06,144.09,31459
20120901|2012-06-08 06:30,8,144.09,144.1,143.95,143.97,41905
20120901|2012-06-08 07:00,8,143.97,144.09,143.85,144.01,57822
20120901|2012-06-08 07:30,8,144.01,144.04,143.89,143.98,38573
20120901|2012-06-08 08:00,8,143.97,144.03,143.92,143.98,21622
20120901|2012-06-08 08:30,8,143.97,144.05,143.91,143.93,29289
20120901|2012-06-08 09:00,8,143.92,143.97,143.62,143.68,54256
20120901|2012-06-08 09:30,8,143.68,143.73,143.31,143.33,58166
20120901|2012-06-08 10:00,8,143.33,143.58,143.32,143.54,38930
20120901|2012-06-08 10:30,8,143.55,143.6,143.47,143.59,9183
20120901|2012-06-08 11:00,8,143.59,143.6,143.54,143.57,5942
20120901|2012-06-08 11:30,8,143.57,143.64,143.55,143.6,7824
20120901|2012-06-08 12:00,8,143.6,143.65,143.56,143.62,4519
20120901|2012-06-08 12:30,8,143.62,143.65,143.56,143.59,1971
20120901|2012-06-08 13:00,8,143.58,143.6,143.55,143.57,935
20120901|2012-06-08 13:30,8,143.57,143.57,143.49,143.5,677
20120901|2012-06-08 14:00,8,143.49,143.5,143.43,143.47,889
20120901|2012-06-08 14:30,8,143.46,143.5,143.45,143.48,1175
20120901|2012-06-08 15:00,8,143.48,143.48,143.48,143.48,25
20120901|2012-06-11 01:00,11,142.67,142.82,142.48,142.82,43610
20120901|2012-06-11 01:30,11,142.82,142.97,142.73,142.93,25068
20120901|2012-06-11 02:00,11,142.92,143.05,142.81,143.03,46152
20120901|2012-06-11 02:30,11,143.03,143.1,142.92,142.99,36011
20120901|2012-06-11 03:00,11,142.99,142.99,142.79,142.86,45385
20120901|2012-06-11 03:30,11,142.85,142.98,142.82,142.94,24246
20120901|2012-06-11 04:00,11,142.93,142.94,142.78,142.85,24833
20120901|2012-06-11 04:30,11,142.86,143.23,142.86,143.19,46988
20120901|2012-06-11 05:00,11,143.2,143.27,143.14,143.2,35110
20120901|2012-06-11 05:30,11,143.19,143.35,143.17,143.35,27736
20120901|2012-06-11 06:00,11,143.34,143.5,143.32,143.5,38227
20120901|2012-06-11 06:30,11,143.49,143.75,143.44,143.63,70933
20120901|2012-06-11 07:00,11,143.63,143.69,143.57,143.68,45999
20120901|2012-06-11 07:30,11,143.68,143.68,143.46,143.51,39785
20120901|2012-06-11 08:00,11,143.51,143.56,143.42,143.47,52727
20120901|2012-06-11 08:30,11,143.47,143.71,143.45,143.66,41045
20120901|2012-06-11 09:00,11,143.66,143.79,143.54,143.71,65994
20120901|2012-06-11 09:30,11,143.72,143.97,143.69,143.92,47994
20120901|2012-06-11 10:00,11,143.91,143.96,143.85,143.94,25819
20120901|2012-06-11 10:30,11,143.94,143.96,143.87,143.91,13274
20120901|2012-06-11 11:00,11,143.91,143.95,143.87,143.88,6325
20120901|2012-06-11 11:30,11,143.87,143.91,143.82,143.88,5284
20120901|2012-06-11 12:00,11,143.88,143.94,143.84,143.91,1967
20120901|2012-06-11 12:30,11,143.91,144,143.91,143.99,2724
20120901|2012-06-11 13:00,11,143.99,144.08,143.98,144.04,3101
20120901|2012-06-11 13:30,11,144.03,144.05,143.98,144,1464
20120901|2012-06-11 14:00,11,144,144.03,143.98,144,1022
20120901|2012-06-11 14:30,11,144,144.07,143.96,144.04,1570
20120901|2012-06-11 15:00,11,144.04,144.04,144.04,144.04,17
20120901|2012-06-12 01:00,12,143.92,143.97,143.82,143.83,24007
20120901|2012-06-12 01:30,12,143.83,143.93,143.77,143.77,18213
20120901|2012-06-12 02:00,12,143.78,143.81,143.54,143.63,64571
20120901|2012-06-12 02:30,12,143.64,143.65,143.4,143.55,76441
20120901|2012-06-12 03:00,12,143.55,143.69,143.43,143.56,57935
20120901|2012-06-12 03:30,12,143.57,143.6,143.21,143.25,77455
20120901|2012-06-12 04:00,12,143.25,143.38,143.11,143.35,66927
20120901|2012-06-12 04:30,12,143.35,143.4,143.12,143.18,55509
20120901|2012-06-12 05:00,12,143.17,143.18,142.95,143.04,62763
20120901|2012-06-12 05:30,12,143.05,143.18,142.98,143.14,27202
20120901|2012-06-12 06:00,12,143.15,143.23,143.05,143.14,32877
20120901|2012-06-12 06:30,12,143.15,143.19,143.04,143.16,32757
20120901|2012-06-12 07:00,12,143.16,143.26,143.01,143.05,44189
20120901|2012-06-12 07:30,12,143.05,143.09,142.92,142.94,40826
20120901|2012-06-12 08:00,12,142.93,142.95,142.74,142.84,75927
20120901|2012-06-12 08:30,12,142.84,142.92,142.61,142.63,75857
20120901|2012-06-12 09:00,12,142.63,142.94,142.58,142.81,97208
20120901|2012-06-12 09:30,12,142.8,142.85,142.52,142.53,62196
20120901|2012-06-12 10:00,12,142.53,142.57,142.43,142.55,57280
20120901|2012-06-12 10:30,12,142.55,142.62,142.53,142.57,14525
20120901|2012-06-12 11:00,12,142.56,142.56,142.47,142.54,10972
20120901|2012-06-12 11:30,12,142.55,142.59,142.49,142.59,6003
20120901|2012-06-12 12:00,12,142.59,142.59,142.24,142.3,13782
20120901|2012-06-12 12:30,12,142.29,142.29,141.75,142,34402
20120901|2012-06-12 13:00,12,142,142.03,141.92,141.98,3976
20120901|2012-06-12 13:30,12,141.99,141.99,141.79,141.94,5269
20120901|2012-06-12 14:00,12,141.94,141.99,141.93,141.96,891
20120901|2012-06-12 14:30,12,141.95,142,141.9,141.98,1267
20120901|2012-06-12 15:00,12,141.99,141.99,141.99,141.99,58
20120901|2012-06-13 01:00,13,142.17,142.17,141.76,141.86,45434
20120901|2012-06-13 01:30,13,141.86,141.88,141.54,141.84,55899
20120901|2012-06-13 02:00,13,141.84,141.93,141.62,141.75,56419
20120901|2012-06-13 02:30,13,141.75,141.86,141.58,141.65,46483
20120901|2012-06-13 03:00,13,141.66,141.77,141.62,141.75,39724
20120901|2012-06-13 03:30,13,141.74,141.79,141.67,141.76,34296
20120901|2012-06-13 04:00,13,141.76,141.76,141.45,141.47,66950
20120901|2012-06-13 04:30,13,141.46,141.89,141.45,141.66,102210
20120901|2012-06-13 05:00,13,141.66,141.69,141.44,141.54,56282
20120901|2012-06-13 05:30,13,141.54,141.68,141.5,141.67,26777
20120901|2012-06-13 06:00,13,141.66,141.78,141.63,141.67,28114
20120901|2012-06-13 06:30,13,141.66,141.71,141.52,141.67,53366
20120901|2012-06-13 07:00,13,141.67,141.76,141.65,141.73,31021
20120901|2012-06-13 07:30,13,141.73,141.92,141.61,141.83,65900
20120901|2012-06-13 08:00,13,141.82,142.14,141.8,142.09,67166
20120901|2012-06-13 08:30,13,142.09,142.34,142.09,142.22,71772
20120901|2012-06-13 09:00,13,142.22,142.22,141.91,141.96,58236
20120901|2012-06-13 09:30,13,141.95,141.96,141.7,141.77,50296
20120901|2012-06-13 10:00,13,141.78,141.86,141.67,141.8,45954
20120901|2012-06-13 10:30,13,141.79,141.95,141.78,141.9,19947
20120901|2012-06-13 11:00,13,141.9,141.99,141.88,141.92,11748
20120901|2012-06-13 11:30,13,141.92,141.96,141.83,141.95,7462
20120901|2012-06-13 12:00,13,141.96,142.05,141.91,142.01,4939
20120901|2012-06-13 12:30,13,142.01,142.14,142,142.14,3555
20120901|2012-06-13 13:00,13,142.12,142.17,142.08,142.13,3185
20120901|2012-06-13 13:30,13,142.12,142.17,142.1,142.16,1551
20120901|2012-06-13 14:00,13,142.15,142.19,142.11,142.15,840
20120901|2012-06-13 14:30,13,142.16,142.22,142.14,142.15,2586
20120901|2012-06-13 15:00,13,142.13,142.13,142.13,142.13,34
20120901|2012-06-14 01:00,14,141.99,142.17,141.9,142.14,25820
20120901|2012-06-14 01:30,14,142.14,142.34,142.04,142.07,33119
20120901|2012-06-14 02:00,14,142.06,142.14,141.78,141.89,57332
20120901|2012-06-14 02:30,14,141.9,141.95,141.53,141.62,61937
20120901|2012-06-14 03:00,14,141.61,141.79,141.58,141.72,43651
20120901|2012-06-14 03:30,14,141.71,141.96,141.68,141.86,36629
20120901|2012-06-14 04:00,14,141.87,141.91,141.55,141.58,61945
20120901|2012-06-14 04:30,14,141.58,141.86,141.58,141.71,37938
20120901|2012-06-14 05:00,14,141.72,141.8,141.63,141.68,19133
20120901|2012-06-14 05:30,14,141.68,141.92,141.6,141.91,32175
20120901|2012-06-14 06:00,14,141.91,142.12,141.9,141.96,56144
20120901|2012-06-14 06:30,14,141.97,142.11,141.89,142.01,35949
20120901|2012-06-14 07:00,14,142.02,142.21,141.95,142.19,34537
20120901|2012-06-14 07:30,14,142.19,142.41,142.05,142.14,76059
20120901|2012-06-14 08:00,14,142.15,142.29,142.02,142.26,43125
20120901|2012-06-14 08:30,14,142.26,142.43,142.17,142.18,71387
20120901|2012-06-14 09:00,14,142.18,142.19,141.96,141.97,52393
20120901|2012-06-14 09:30,14,141.96,142.02,141.79,141.82,57926
20120901|2012-06-14 10:00,14,141.83,141.93,141.73,141.8,41538
20120901|2012-06-14 10:30,14,141.81,141.93,141.8,141.9,16030
20120901|2012-06-14 11:00,14,141.9,141.92,141.82,141.89,9439
20120901|2012-06-14 11:30,14,141.89,141.9,141.67,141.71,6979
20120901|2012-06-14 12:00,14,141.71,141.74,141.62,141.71,5900
20120901|2012-06-14 12:30,14,141.71,141.74,141.65,141.65,3041
20120901|2012-06-14 13:00,14,141.66,141.78,141.64,141.77,1857
20120901|2012-06-14 13:30,14,141.77,141.84,141.76,141.83,1145
20120901|2012-06-14 14:00,14,141.83,141.84,141.61,141.65,3329
20120901|2012-06-14 14:30,14,141.66,141.67,141.57,141.62,1330
20120901|2012-06-14 15:00,14,141.62,141.62,141.62,141.62,11
20120901|2012-06-15 01:00,15,141.75,141.89,141.69,141.73,17971
20120901|2012-06-15 01:30,15,141.74,141.94,141.72,141.91,11671
20120901|2012-06-15 02:00,15,141.92,142.17,141.89,141.96,53201
20120901|2012-06-15 02:30,15,141.97,141.99,141.76,141.97,41269
20120901|2012-06-15 03:00,15,141.96,142.05,141.8,141.96,26513
20120901|2012-06-15 03:30,15,141.97,142.02,141.81,141.84,21177
20120901|2012-06-15 04:00,15,141.84,141.88,141.74,141.74,27063
20120901|2012-06-15 04:30,15,141.74,141.89,141.69,141.87,32367
20120901|2012-06-15 05:00,15,141.88,141.99,141.82,141.93,26297
20120901|2012-06-15 05:30,15,141.93,141.98,141.78,141.79,21835
20120901|2012-06-15 06:00,15,141.79,141.99,141.78,141.94,31961
20120901|2012-06-15 06:30,15,141.94,142.15,141.89,142.13,37077
20120901|2012-06-15 07:00,15,142.13,142.33,141.99,142.19,48772
20120901|2012-06-15 07:30,15,142.2,142.39,142.14,142.37,48052
20120901|2012-06-15 08:00,15,142.37,142.63,142.25,142.56,58485
20120901|2012-06-15 08:30,15,142.55,142.57,142.23,142.35,50396
20120901|2012-06-15 09:00,15,142.36,142.56,142.33,142.43,35586
20120901|2012-06-15 09:30,15,142.42,142.52,142.3,142.33,29530
20120901|2012-06-15 10:00,15,142.32,142.37,142.25,142.32,39239
20120901|2012-06-15 10:30,15,142.32,142.46,142.28,142.44,16542
20120901|2012-06-15 11:00,15,142.46,142.54,142.39,142.39,7739
20120901|2012-06-15 11:30,15,142.39,142.4,142.22,142.25,6106
20120901|2012-06-15 12:00,15,142.24,142.3,142.21,142.26,3312
20120901|2012-06-15 12:30,15,142.27,142.29,142.25,142.25,761
20120901|2012-06-15 13:00,15,142.26,142.28,142.02,142.08,3390
20120901|2012-06-15 13:30,15,142.06,142.11,142.02,142.04,1364
20120901|2012-06-15 14:00,15,142.05,142.09,142.02,142.08,685
20120901|2012-06-15 14:30,15,142.07,142.1,142.01,142.07,1250
20120901|2012-06-15 15:00,15,142.06,142.06,142.06,142.06,48
20120901|2012-06-18 01:00,18,141.59,141.73,141.14,141.68,48499
20120901|2012-06-18 01:30,18,141.68,141.84,141.55,141.78,21097
20120901|2012-06-18 02:00,18,141.78,142.13,141.78,142.05,59846
20120901|2012-06-18 02:30,18,142.04,142.1,141.93,142.07,33764
20120901|2012-06-18 03:00,18,142.08,142.49,142.03,142.44,76028
20120901|2012-06-18 03:30,18,142.45,142.51,142.37,142.4,34129
20120901|2012-06-18 04:00,18,142.4,142.55,142.37,142.43,36164
20120901|2012-06-18 04:30,18,142.43,142.45,142.28,142.37,25298
20120901|2012-06-18 05:00,18,142.37,142.5,142.33,142.42,20706
20120901|2012-06-18 05:30,18,142.42,142.81,142.42,142.77,49924
20120901|2012-06-18 06:00,18,142.77,143.03,142.76,142.9,53901
20120901|2012-06-18 06:30,18,142.9,143.09,142.83,143,39074
20120901|2012-06-18 07:00,18,143,143.02,142.75,142.9,51280
20120901|2012-06-18 07:30,18,142.9,142.99,142.81,142.86,34153
20120901|2012-06-18 08:00,18,142.85,143,142.79,142.92,33333
20120901|2012-06-18 08:30,18,142.92,142.93,142.65,142.76,36232
20120901|2012-06-18 09:00,18,142.76,142.87,142.65,142.69,35724
20120901|2012-06-18 09:30,18,142.69,142.74,142.51,142.58,32720
20120901|2012-06-18 10:00,18,142.58,142.77,142.53,142.64,46113
20120901|2012-06-18 10:30,18,142.64,142.8,142.63,142.75,16377
20120901|2012-06-18 11:00,18,142.75,142.77,142.65,142.69,3851
20120901|2012-06-18 11:30,18,142.7,142.74,142.61,142.64,3129
20120901|2012-06-18 12:00,18,142.65,142.65,142.51,142.52,3016
20120901|2012-06-18 12:30,18,142.52,142.58,142.51,142.52,1449
20120901|2012-06-18 13:00,18,142.52,142.55,142.37,142.48,3376
20120901|2012-06-18 13:30,18,142.48,142.57,142.45,142.51,717
20120901|2012-06-18 14:00,18,142.52,142.61,142.48,142.57,1153
20120901|2012-06-18 14:30,18,142.58,142.64,142.54,142.63,1177
20120901|2012-06-18 15:00,18,142.64,142.64,142.64,142.64,16
20120901|2012-06-19 01:00,19,142.64,142.7,142.43,142.65,21694
20120901|2012-06-19 01:30,19,142.65,142.67,142.56,142.62,8195
20120901|2012-06-19 02:00,19,142.62,142.63,142.4,142.63,35626
20120901|2012-06-19 02:30,19,142.63,142.87,142.45,142.81,46433
20120901|2012-06-19 03:00,19,142.81,142.95,142.67,142.71,46697
20120901|2012-06-19 03:30,19,142.71,142.77,142.17,142.29,75330
20120901|2012-06-19 04:00,19,142.29,142.47,141.92,142.18,116310
20120901|2012-06-19 04:30,19,142.18,142.3,142.14,142.23,27689
20120901|2012-06-19 05:00,19,142.23,142.23,142.02,142.14,23503
20120901|2012-06-19 05:30,19,142.14,142.33,142.14,142.32,22908
20120901|2012-06-19 06:00,19,142.32,142.32,142.17,142.21,27599
20120901|2012-06-19 06:30,19,142.21,142.26,142.06,142.14,19215
20120901|2012-06-19 07:00,19,142.14,142.15,142.02,142.06,25118
20120901|2012-06-19 07:30,19,142.07,142.17,142.04,142.12,20023
20120901|2012-06-19 08:00,19,142.12,142.13,141.59,141.79,107398
20120901|2012-06-19 08:30,19,141.79,141.86,141.66,141.75,53228
20120901|2012-06-19 09:00,19,141.74,141.78,141.57,141.72,38969
20120901|2012-06-19 09:30,19,141.72,141.72,141.37,141.4,53557
20120901|2012-06-19 10:00,19,141.4,141.45,141.26,141.4,51782
20120901|2012-06-19 10:30,19,141.39,141.44,141.37,141.42,10672
20120901|2012-06-19 11:00,19,141.43,141.49,141.39,141.49,7132
20120901|2012-06-19 11:30,19,141.49,141.54,141.42,141.48,6958
20120901|2012-06-19 12:00,19,141.47,141.49,141.26,141.28,3666
20120901|2012-06-19 12:30,19,141.27,141.28,141.19,141.24,4554
20120901|2012-06-19 13:00,19,141.21,141.32,141.19,141.29,1977
20120901|2012-06-19 13:30,19,141.29,141.44,141.29,141.36,2528
20120901|2012-06-19 14:00,19,141.37,141.42,141.37,141.42,965
20120901|2012-06-19 14:30,19,141.42,141.42,141.35,141.37,756
20120901|2012-06-19 15:00,19,141.36,141.36,141.36,141.36,9
20120901|2012-06-19 16:00,19,141.36,141.36,141.36,141.36,18
20120901|2012-06-19 16:30,19,141.36,141.36,141.36,141.36,9
20120901|2012-06-20 01:00,20,141.42,141.46,141.11,141.16,28253
20120901|2012-06-20 01:30,20,141.17,141.25,140.83,140.85,40650
20120901|2012-06-20 02:00,20,140.85,141.02,140.82,140.94,59127
20120901|2012-06-20 02:30,20,140.95,141.22,140.87,141.12,51337
20120901|2012-06-20 03:00,20,141.12,141.18,141.04,141.11,31058
20120901|2012-06-20 03:30,20,141.1,141.19,140.8,140.84,65367
20120901|2012-06-20 04:00,20,140.84,140.85,140.63,140.74,60757
20120901|2012-06-20 04:30,20,140.75,140.9,140.71,140.81,37670
20120901|2012-06-20 05:00,20,140.8,140.97,140.78,140.88,33484
20120901|2012-06-20 05:30,20,140.88,140.89,140.79,140.88,18473
20120901|2012-06-20 06:00,20,140.88,140.89,140.71,140.71,30709
20120901|2012-06-20 06:30,20,140.71,140.74,140.53,140.58,53838
20120901|2012-06-20 07:00,20,140.58,140.71,140.51,140.57,42935
20120901|2012-06-20 07:30,20,140.56,140.66,140.46,140.65,45079
20120901|2012-06-20 08:00,20,140.65,140.74,140.49,140.52,46260
20120901|2012-06-20 08:30,20,140.51,140.59,140.37,140.44,53030
20120901|2012-06-20 09:00,20,140.44,140.45,140.22,140.33,73218
20120901|2012-06-20 09:30,20,140.33,140.66,140.3,140.66,52616
20120901|2012-06-20 10:00,20,140.66,140.67,140.46,140.52,33592
20120901|2012-06-20 10:30,20,140.54,140.63,140.43,140.51,28085
20120901|2012-06-20 11:00,20,140.51,140.63,140.5,140.61,6004
20120901|2012-06-20 11:30,20,140.61,140.78,140.38,140.48,27116
20120901|2012-06-20 12:00,20,140.48,140.48,140.19,140.28,13945
20120901|2012-06-20 12:30,20,140.28,140.36,140.17,140.27,4377
20120901|2012-06-20 13:00,20,140.28,140.42,140.22,140.38,3436
20120901|2012-06-20 13:30,20,140.39,140.41,140.29,140.29,1879
20120901|2012-06-20 14:00,20,140.29,140.4,140.29,140.33,1085
20120901|2012-06-20 14:30,20,140.33,140.41,140.31,140.39,1103
20120901|2012-06-20 15:00,20,140.35,140.35,140.35,140.35,22
20120901|2012-06-20 16:30,20,140.35,140.35,140.35,140.35,44
20120901|2012-06-21 01:00,21,140.56,140.65,140.5,140.52,19156
20120901|2012-06-21 01:30,21,140.53,140.76,140.51,140.63,23407
20120901|2012-06-21 02:00,21,140.64,140.67,140.46,140.62,37484
20120901|2012-06-21 02:30,21,140.62,140.96,140.56,140.91,63382
20120901|2012-06-21 03:00,21,140.9,141.08,140.83,140.87,56936
20120901|2012-06-21 03:30,21,140.87,140.89,140.69,140.74,39731
20120901|2012-06-21 04:00,21,140.74,140.79,140.42,140.42,56660
20120901|2012-06-21 04:30,21,140.43,140.56,140.35,140.55,36369
20120901|2012-06-21 05:00,21,140.55,140.71,140.4,140.59,32034
20120901|2012-06-21 05:30,21,140.59,140.89,140.59,140.83,25279
20120901|2012-06-21 06:00,21,140.84,140.92,140.63,140.63,30628
20120901|2012-06-21 06:30,21,140.62,140.75,140.57,140.68,28659
20120901|2012-06-21 07:00,21,140.68,140.81,140.52,140.74,33038
20120901|2012-06-21 07:30,21,140.75,141.05,140.64,140.99,66787
20120901|2012-06-21 08:00,21,140.99,141.17,140.91,140.97,64953
20120901|2012-06-21 08:30,21,140.97,141.18,140.93,141.11,41735
20120901|2012-06-21 09:00,21,141.11,141.33,141.11,141.27,57721
20120901|2012-06-21 09:30,21,141.27,141.32,141.15,141.22,36673
20120901|2012-06-21 10:00,21,141.22,141.57,141.22,141.48,58588
20120901|2012-06-21 10:30,21,141.48,141.55,141.36,141.4,24974
20120901|2012-06-21 11:00,21,141.4,141.57,141.38,141.54,8200
20120901|2012-06-21 11:30,21,141.54,141.56,141.45,141.47,5147
20120901|2012-06-21 12:00,21,141.46,141.52,141.37,141.51,2348
20120901|2012-06-21 12:30,21,141.51,141.54,141.45,141.46,1860
20120901|2012-06-21 13:00,21,141.48,141.56,141.46,141.48,1550
20120901|2012-06-21 13:30,21,141.48,141.51,141.41,141.43,1262
20120901|2012-06-21 14:00,21,141.43,141.47,141.4,141.44,892
20120901|2012-06-21 14:30,21,141.45,141.56,141.45,141.55,1530
20120901|2012-06-21 15:00,21,141.52,141.52,141.52,141.52,139
20120901|2012-06-22 01:00,22,141.4,141.59,141.33,141.57,20180
20120901|2012-06-22 01:30,22,141.56,141.73,141.55,141.6,23604
20120901|2012-06-22 02:00,22,141.6,141.68,141.44,141.47,37058
20120901|2012-06-22 02:30,22,141.47,141.6,141.44,141.58,27526
20120901|2012-06-22 03:00,22,141.59,141.65,141.45,141.61,28251
20120901|2012-06-22 03:30,22,141.62,141.67,141.47,141.49,23634
20120901|2012-06-22 04:00,22,141.49,141.5,141.36,141.42,26421
20120901|2012-06-22 04:30,22,141.41,141.49,141.31,141.32,18480
20120901|2012-06-22 05:00,22,141.32,141.39,141.18,141.18,24414
20120901|2012-06-22 05:30,22,141.18,141.29,141.13,141.25,24308
20120901|2012-06-22 06:00,22,141.25,141.28,141.17,141.28,23147
20120901|2012-06-22 06:30,22,141.27,141.32,141.11,141.13,28200
20120901|2012-06-22 07:00,22,141.14,141.2,141.06,141.13,35497
20120901|2012-06-22 07:30,22,141.13,141.27,141.09,141.16,24643
20120901|2012-06-22 08:00,22,141.15,141.16,140.55,140.63,98160
20120901|2012-06-22 08:30,22,140.63,140.9,140.52,140.67,93689
20120901|2012-06-22 09:00,22,140.66,140.9,140.57,140.88,42674
20120901|2012-06-22 09:30,22,140.87,140.99,140.81,140.95,33717
20120901|2012-06-22 10:00,22,140.95,140.98,140.83,140.9,31075
20120901|2012-06-22 10:30,22,140.9,140.92,140.85,140.86,10637
20120901|2012-06-22 11:00,22,140.86,140.88,140.81,140.83,7158
20120901|2012-06-22 11:30,22,140.83,140.92,140.82,140.89,4702
20120901|2012-06-22 12:00,22,140.89,140.9,140.86,140.86,521
20120901|2012-06-22 12:30,22,140.86,140.87,140.81,140.82,667
20120901|2012-06-22 13:00,22,140.82,140.85,140.81,140.84,599
20120901|2012-06-22 13:30,22,140.84,140.87,140.78,140.8,1271
20120901|2012-06-22 14:00,22,140.8,140.84,140.8,140.83,231
20120901|2012-06-22 14:30,22,140.83,140.87,140.79,140.86,907
20120901|2012-06-22 15:00,22,140.88,140.88,140.88,140.88,51
20120901|2012-06-25 01:00,25,140.99,141.14,140.95,141.11,15998
20120901|2012-06-25 01:30,25,141.11,141.37,141.11,141.24,20706
20120901|2012-06-25 02:00,25,141.24,141.55,141.2,141.52,40177
20120901|2012-06-25 02:30,25,141.52,141.58,141.42,141.57,34870
20120901|2012-06-25 03:00,25,141.56,141.58,141.43,141.48,21230
20120901|2012-06-25 03:30,25,141.49,141.52,141.42,141.51,17137
20120901|2012-06-25 04:00,25,141.5,141.72,141.46,141.68,37428
20120901|2012-06-25 04:30,25,141.68,141.92,141.59,141.85,50601
20120901|2012-06-25 05:00,25,141.85,141.97,141.8,141.81,39569
20120901|2012-06-25 05:30,25,141.81,141.92,141.74,141.85,22277
20120901|2012-06-25 06:00,25,141.85,142.11,141.83,142.09,37136
20120901|2012-06-25 06:30,25,142.1,142.12,141.97,142.02,34212
20120901|2012-06-25 07:00,25,142.03,142.03,141.93,141.96,22300
20120901|2012-06-25 07:30,25,141.96,142.02,141.88,141.93,22701
20120901|2012-06-25 08:00,25,141.93,141.99,141.83,141.95,23052
20120901|2012-06-25 08:30,25,141.94,142.05,141.93,141.96,28082
20120901|2012-06-25 09:00,25,141.95,142.26,141.87,142.14,61294
20120901|2012-06-25 09:30,25,142.15,142.23,142.01,142.05,29488
20120901|2012-06-25 10:00,25,142.05,142.23,142.04,142.22,20794
20120901|2012-06-25 10:30,25,142.22,142.26,142.14,142.19,14377
20120901|2012-06-25 11:00,25,142.19,142.24,142.06,142.07,8119
20120901|2012-06-25 11:30,25,142.07,142.11,142.05,142.07,4150
20120901|2012-06-25 12:00,25,142.07,142.14,142.06,142.09,1670
20120901|2012-06-25 12:30,25,142.1,142.11,142.07,142.08,920
20120901|2012-06-25 13:00,25,142.08,142.13,142.08,142.11,1536
20120901|2012-06-25 13:30,25,142.1,142.14,142.1,142.13,906
20120901|2012-06-25 14:00,25,142.13,142.14,142.09,142.09,900
20120901|2012-06-25 14:30,25,142.09,142.12,142.05,142.11,1711
20120901|2012-06-25 15:00,25,142.06,142.06,142.06,142.06,22
20120901|2012-06-26 01:00,26,142,142.01,141.81,141.97,23908
20120901|2012-06-26 01:30,26,141.96,142.11,141.88,142.06,17817
20120901|2012-06-26 02:00,26,142.06,142.08,141.74,141.75,43393
20120901|2012-06-26 02:30,26,141.75,141.91,141.67,141.76,43400
20120901|2012-06-26 03:00,26,141.76,141.79,141.59,141.68,45974
20120901|2012-06-26 03:30,26,141.68,141.87,141.62,141.73,36099
20120901|2012-06-26 04:00,26,141.72,141.84,141.63,141.67,29211
20120901|2012-06-26 04:30,26,141.67,141.68,141.43,141.47,44464
20120901|2012-06-26 05:00,26,141.47,141.61,141.45,141.56,19161
20120901|2012-06-26 05:30,26,141.56,141.64,141.52,141.54,15691
20120901|2012-06-26 06:00,26,141.55,141.63,141.54,141.57,18932
20120901|2012-06-26 06:30,26,141.57,141.79,141.55,141.7,34279
20120901|2012-06-26 07:00,26,141.7,141.94,141.67,141.92,33767
20120901|2012-06-26 07:30,26,141.92,141.93,141.67,141.68,31254
20120901|2012-06-26 08:00,26,141.69,141.69,141.37,141.4,51396
20120901|2012-06-26 08:30,26,141.39,141.44,141.24,141.42,63939
20120901|2012-06-26 09:00,26,141.41,141.61,141.35,141.6,50810
20120901|2012-06-26 09:30,26,141.59,141.66,141.47,141.56,38260
20120901|2012-06-26 10:00,26,141.56,141.89,141.48,141.8,72352
20120901|2012-06-26 10:30,26,141.8,141.86,141.67,141.75,20531
20120901|2012-06-26 11:00,26,141.74,141.77,141.47,141.54,18409
20120901|2012-06-26 11:30,26,141.54,141.58,141.48,141.53,5575
20120901|2012-06-26 12:00,26,141.52,141.65,141.51,141.59,2907
20120901|2012-06-26 12:30,26,141.6,141.64,141.54,141.58,1657
20120901|2012-06-26 13:00,26,141.58,141.59,141.46,141.47,2069
20120901|2012-06-26 13:30,26,141.47,141.6,141.47,141.57,1356
20120901|2012-06-26 14:00,26,141.57,141.57,141.47,141.5,756
20120901|2012-06-26 14:30,26,141.51,141.55,141.45,141.51,1315
20120901|2012-06-26 15:00,26,141.52,141.52,141.52,141.52,59
20120901|2012-06-27 01:00,27,141.57,141.71,141.52,141.53,12056
20120901|2012-06-27 01:30,27,141.53,141.68,141.5,141.61,9927
20120901|2012-06-27 02:00,27,141.6,141.72,141.28,141.29,39157
20120901|2012-06-27 02:30,27,141.29,141.46,141.26,141.37,34053
20120901|2012-06-27 03:00,27,141.38,141.52,141.37,141.45,19363
20120901|2012-06-27 03:30,27,141.45,141.52,141.33,141.44,20913
20120901|2012-06-27 04:00,27,141.44,141.48,141.34,141.38,21080
20120901|2012-06-27 04:30,27,141.38,141.38,141.21,141.33,20761
20120901|2012-06-27 05:00,27,141.32,141.32,141.15,141.22,26449
20120901|2012-06-27 05:30,27,141.22,141.35,141.17,141.26,17770
20120901|2012-06-27 06:00,27,141.26,141.35,141.21,141.33,9849
20120901|2012-06-27 06:30,27,141.33,141.33,141.12,141.13,17199
20120901|2012-06-27 07:00,27,141.13,141.42,141.12,141.34,33955
20120901|2012-06-27 07:30,27,141.33,141.46,141.24,141.44,33068
20120901|2012-06-27 08:00,27,141.44,141.47,141.33,141.39,27160
20120901|2012-06-27 08:30,27,141.39,141.47,141.28,141.3,32263
20120901|2012-06-27 09:00,27,141.29,141.34,141.1,141.15,51807
20120901|2012-06-27 09:30,27,141.15,141.17,140.98,141.08,41681
20120901|2012-06-27 10:00,27,141.08,141.14,141.05,141.1,19636
20120901|2012-06-27 10:30,27,141.09,141.12,141,141.09,16215
20120901|2012-06-27 11:00,27,141.1,141.12,141.04,141.09,5939
20120901|2012-06-27 11:30,27,141.09,141.11,141.05,141.06,3079
20120901|2012-06-27 12:00,27,141.07,141.12,141.01,141.1,6225
20120901|2012-06-27 12:30,27,141.1,141.26,141.1,141.21,3557
20120901|2012-06-27 13:00,27,141.21,141.3,141.21,141.29,1156
20120901|2012-06-27 13:30,27,141.3,141.3,141.27,141.29,493
20120901|2012-06-27 14:00,27,141.29,141.36,141.25,141.26,2325
20120901|2012-06-27 14:30,27,141.27,141.33,141.24,141.31,1419
20120901|2012-06-27 15:00,27,141.32,141.32,141.32,141.32,48
20120901|2012-06-28 01:00,28,141.28,141.29,141.11,141.16,12279
20120901|2012-06-28 01:30,28,141.16,141.52,141.16,141.49,22428
20120901|2012-06-28 02:00,28,141.5,141.6,141.4,141.59,33991
20120901|2012-06-28 02:30,28,141.6,141.87,141.56,141.78,59837
20120901|2012-06-28 03:00,28,141.78,141.91,141.75,141.78,34181
20120901|2012-06-28 03:30,28,141.78,141.8,141.59,141.63,27644
20120901|2012-06-28 04:00,28,141.63,141.7,141.53,141.62,43322
20120901|2012-06-28 04:30,28,141.62,141.96,141.59,141.95,37538
20120901|2012-06-28 05:00,28,141.95,142.01,141.69,141.69,40741
20120901|2012-06-28 05:30,28,141.69,141.83,141.68,141.72,16820
20120901|2012-06-28 06:00,28,141.72,141.8,141.38,141.57,70622
20120901|2012-06-28 06:30,28,141.57,141.83,141.53,141.74,48456
20120901|2012-06-28 07:00,28,141.74,141.82,141.66,141.77,21440
20120901|2012-06-28 07:30,28,141.77,141.78,141.63,141.66,16448
20120901|2012-06-28 08:00,28,141.66,141.78,141.47,141.73,48716
20120901|2012-06-28 08:30,28,141.73,141.88,141.73,141.79,24491
20120901|2012-06-28 09:00,28,141.79,141.86,141.74,141.84,24398
20120901|2012-06-28 09:30,28,141.84,141.98,141.65,141.68,35891
20120901|2012-06-28 10:00,28,141.68,141.78,141.67,141.75,16554
20120901|2012-06-28 10:30,28,141.76,141.79,141.7,141.72,8134
20120901|2012-06-28 11:00,28,141.71,141.8,141.71,141.79,4547
20120901|2012-06-28 11:30,28,141.78,141.83,141.67,141.69,5327
20120901|2012-06-28 12:00,28,141.69,141.79,141.65,141.76,4141
20120901|2012-06-28 12:30,28,141.76,141.82,141.75,141.75,710
20120901|2012-06-28 13:00,28,141.75,141.81,141.75,141.8,402
20120901|2012-06-28 13:30,28,141.8,141.82,141.77,141.79,659
20120901|2012-06-28 14:00,28,141.79,141.79,141.68,141.7,671
20120901|2012-06-28 14:30,28,141.69,141.69,141.56,141.57,1951
20120901|2012-06-28 15:00,28,141.57,141.67,141.57,141.67,105
20120901|2012-06-29 01:00,29,140.65,140.67,140.14,140.48,63859
20120901|2012-06-29 01:30,29,140.48,140.51,140.25,140.27,27477
20120901|2012-06-29 02:00,29,140.28,140.29,139.72,139.91,106763
20120901|2012-06-29 02:30,29,139.9,140.37,139.88,140.36,70154
20120901|2012-06-29 03:00,29,140.35,140.48,140.21,140.38,39801
20120901|2012-06-29 03:30,29,140.38,140.68,140.37,140.56,42562
20120901|2012-06-29 04:00,29,140.56,140.82,140.53,140.77,48715
20120901|2012-06-29 04:30,29,140.77,140.77,140.51,140.58,28678
20120901|2012-06-29 05:00,29,140.57,140.66,140.51,140.6,18688
20120901|2012-06-29 05:30,29,140.59,140.62,140.33,140.48,34227
20120901|2012-06-29 06:00,29,140.48,140.52,140.38,140.39,18379
20120901|2012-06-29 06:30,29,140.38,140.94,140.36,140.65,54540
20120901|2012-06-29 07:00,29,140.65,140.67,140.3,140.38,33761
20120901|2012-06-29 07:30,29,140.38,140.43,140.22,140.3,30459
20120901|2012-06-29 08:00,29,140.3,140.49,140.22,140.43,23692
20120901|2012-06-29 08:30,29,140.42,140.66,140.4,140.54,22853
20120901|2012-06-29 09:00,29,140.54,140.72,140.47,140.69,30457
20120901|2012-06-29 09:30,29,140.68,140.77,140.58,140.71,33330
20120901|2012-06-29 10:00,29,140.71,141.03,140.68,141.01,63428
20120901|2012-06-29 10:30,29,141,141.01,140.9,140.91,14034
20120901|2012-06-29 11:00,29,140.92,140.92,140.85,140.88,7192
20120901|2012-06-29 11:30,29,140.88,140.94,140.85,140.93,5731
20120901|2012-06-29 12:00,29,140.92,140.94,140.8,140.82,3652
20120901|2012-06-29 12:30,29,140.81,140.82,140.71,140.74,2202
20120901|2012-06-29 13:00,29,140.75,140.83,140.75,140.81,813
20120901|2012-06-29 13:30,29,140.8,140.87,140.76,140.78,1594
20120901|2012-06-29 14:00,29,140.77,140.83,140.77,140.78,1026
20120901|2012-06-29 14:30,29,140.79,140.94,140.78,140.92,1657
20120901|2012-06-29 15:00,29,140.92,140.92,140.9,140.9,27
20120901|2012-07-02 01:00,2,140.9,141.46,140.85,141.39,38297
20120901|2012-07-02 01:30,2,141.4,141.4,141.25,141.25,14860
20120901|2012-07-02 02:00,2,141.25,141.44,141.17,141.19,27900
20120901|2012-07-02 02:30,2,141.18,141.39,141.12,141.28,29457
20120901|2012-07-02 03:00,2,141.28,141.3,141.01,141.07,35670
20120901|2012-07-02 03:30,2,141.08,141.1,140.72,140.83,50889
20120901|2012-07-02 04:00,2,140.83,140.92,140.68,140.86,37252
20120901|2012-07-02 04:30,2,140.86,141.1,140.73,141.04,50096
20120901|2012-07-02 05:00,2,141.03,141.16,141.01,141.05,18822
20120901|2012-07-02 05:30,2,141.05,141.06,140.86,140.88,16482
20120901|2012-07-02 06:00,2,140.89,140.96,140.76,140.85,15825
20120901|2012-07-02 06:30,2,140.84,140.95,140.8,140.81,16276
20120901|2012-07-02 07:00,2,140.81,141.09,140.8,141.06,20250
20120901|2012-07-02 07:30,2,141.06,141.16,140.96,141.12,21913
20120901|2012-07-02 08:00,2,141.13,141.21,141.08,141.08,35813
20120901|2012-07-02 08:30,2,141.08,141.19,141.07,141.19,16024
20120901|2012-07-02 09:00,2,141.29,141.78,141.26,141.77,86676
20120901|2012-07-02 09:30,2,141.77,141.78,141.53,141.64,35508
20120901|2012-07-02 10:00,2,141.64,141.77,141.62,141.67,29712
20120901|2012-07-02 10:30,2,141.68,141.72,141.58,141.61,12686
20120901|2012-07-02 11:00,2,141.62,141.7,141.61,141.68,7274
20120901|2012-07-02 11:30,2,141.67,141.7,141.6,141.61,4518
20120901|2012-07-02 12:00,2,141.61,141.65,141.56,141.59,1928
20120901|2012-07-02 12:30,2,141.59,141.69,141.58,141.64,1270
20120901|2012-07-02 13:00,2,141.64,141.67,141.58,141.62,1185
20120901|2012-07-02 13:30,2,141.61,141.62,141.58,141.6,1515
20120901|2012-07-02 14:00,2,141.59,141.63,141.58,141.58,752
20120901|2012-07-02 14:30,2,141.57,141.58,141.52,141.53,1232
20120901|2012-07-02 15:00,2,141.54,141.54,141.54,141.54,16
20120901|2012-07-03 01:00,3,141.57,141.68,141.45,141.66,18622
20120901|2012-07-03 01:30,3,141.65,141.73,141.59,141.6,12143
20120901|2012-07-03 02:00,3,141.61,141.69,141.51,141.54,27645
20120901|2012-07-03 02:30,3,141.54,141.63,141.44,141.52,25930
20120901|2012-07-03 03:00,3,141.51,141.53,141.32,141.51,37168
20120901|2012-07-03 03:30,3,141.52,141.55,141.25,141.38,32493
20120901|2012-07-03 04:00,3,141.38,141.48,141.37,141.42,25986
20120901|2012-07-03 04:30,3,141.42,141.45,141.32,141.38,20758
20120901|2012-07-03 05:00,3,141.38,141.54,141.31,141.4,29347
20120901|2012-07-03 05:30,3,141.4,141.48,141.39,141.43,16859
20120901|2012-07-03 06:00,3,141.43,141.46,141.38,141.42,14696
20120901|2012-07-03 06:30,3,141.42,141.46,141.35,141.43,21847
20120901|2012-07-03 07:00,3,141.43,141.57,141.41,141.47,23648
20120901|2012-07-03 07:30,3,141.48,141.6,141.45,141.51,20572
20120901|2012-07-03 08:00,3,141.51,141.73,141.49,141.61,31906
20120901|2012-07-03 08:30,3,141.61,141.66,141.53,141.55,23014
20120901|2012-07-03 09:00,3,141.55,141.66,141.48,141.66,24684
20120901|2012-07-03 09:30,3,141.65,141.69,141.52,141.55,23214
20120901|2012-07-03 10:00,3,141.55,141.56,141.39,141.44,33652
20120901|2012-07-03 10:30,3,141.44,141.49,141.4,141.47,12147
20120901|2012-07-03 11:00,3,141.47,141.58,141.46,141.47,14583
20120901|2012-07-03 11:30,3,141.47,141.51,141.41,141.44,5880
20120901|2012-07-03 12:00,3,141.43,141.5,141.43,141.48,965
20120901|2012-07-03 12:30,3,141.48,141.48,141.41,141.42,552
20120901|2012-07-03 13:00,3,141.43,141.44,141.38,141.38,534
20120901|2012-07-03 13:30,3,141.4,141.46,141.37,141.37,810
20120901|2012-07-03 14:00,3,141.39,141.44,141.35,141.44,617
20120901|2012-07-03 14:30,3,141.44,141.45,141.42,141.44,271
20120901|2012-07-03 15:00,3,141.42,141.42,141.42,141.42,12
20120901|2012-07-04 01:00,4,141.43,141.55,141.42,141.45,9146
20120901|2012-07-04 01:30,4,141.45,141.48,141.38,141.44,8280
20120901|2012-07-04 02:00,4,141.44,141.62,141.43,141.54,17491
20120901|2012-07-04 02:30,4,141.54,141.94,141.5,141.87,48605
20120901|2012-07-04 03:00,4,141.87,141.96,141.82,141.9,24724
20120901|2012-07-04 03:30,4,141.9,141.93,141.81,141.86,16624
20120901|2012-07-04 04:00,4,141.85,141.87,141.77,141.85,18241
20120901|2012-07-04 04:30,4,141.84,141.97,141.84,141.9,34466
20120901|2012-07-04 05:00,4,141.9,142.15,141.87,142.13,39664
20120901|2012-07-04 05:30,4,142.13,142.18,142,142.01,31259
20120901|2012-07-04 06:00,4,142.01,142.12,142,142.04,17462
20120901|2012-07-04 06:30,4,142.03,142.07,142,142.03,13391
20120901|2012-07-04 07:00,4,142.04,142.12,142.01,142.06,12986
20120901|2012-07-04 07:30,4,142.06,142.14,142.04,142.12,10943
20120901|2012-07-04 08:00,4,142.12,142.32,142.1,142.23,29349
20120901|2012-07-04 08:30,4,142.23,142.25,142.13,142.14,14931
20120901|2012-07-04 09:00,4,142.14,142.25,142.11,142.23,16726
20120901|2012-07-04 09:30,4,142.23,142.34,142.21,142.31,20940
20120901|2012-07-04 10:00,4,142.31,142.42,142.27,142.41,15337
20120901|2012-07-04 10:30,4,142.41,142.44,142.38,142.4,9843
20120901|2012-07-04 11:00,4,142.4,142.41,142.34,142.35,4139
20120901|2012-07-04 11:30,4,142.35,142.4,142.34,142.39,2412
20120901|2012-07-04 12:00,4,142.38,142.39,142.37,142.38,467
20120901|2012-07-04 12:30,4,142.39,142.4,142.38,142.4,114
20120901|2012-07-04 13:00,4,142.4,142.4,142.38,142.38,61
20120901|2012-07-04 13:30,4,142.38,142.38,142.37,142.37,53
20120901|2012-07-04 14:00,4,142.38,142.39,142.36,142.36,250
20120901|2012-07-04 14:30,4,142.36,142.37,142.33,142.34,633
20120901|2012-07-04 15:00,4,142.34,142.34,142.34,142.34,20
20120901|2012-07-05 01:00,5,142.4,142.49,142.31,142.45,13939
20120901|2012-07-05 01:30,5,142.45,142.46,142.33,142.4,10538
20120901|2012-07-05 02:00,5,142.4,142.6,142.36,142.48,32279
20120901|2012-07-05 02:30,5,142.48,142.54,142.33,142.34,25162
20120901|2012-07-05 03:00,5,142.34,142.46,142.28,142.43,24660
20120901|2012-07-05 03:30,5,142.44,142.44,142.29,142.35,31956
20120901|2012-07-05 04:00,5,142.36,142.44,142.24,142.28,29364
20120901|2012-07-05 04:30,5,142.28,142.37,142.14,142.32,33820
20120901|2012-07-05 05:00,5,142.32,142.39,142.28,142.38,17605
20120901|2012-07-05 05:30,5,142.38,142.45,142.31,142.33,16611
20120901|2012-07-05 06:00,5,142.33,142.45,142.22,142.32,38443
20120901|2012-07-05 06:30,5,142.32,142.67,142.22,142.62,60197
20120901|2012-07-05 07:00,5,142.61,142.66,142.28,142.41,55654
20120901|2012-07-05 07:30,5,142.39,142.71,142.29,142.54,58946
20120901|2012-07-05 08:00,5,142.54,142.58,142.36,142.56,27718
20120901|2012-07-05 08:30,5,142.55,142.82,142.48,142.81,46496
20120901|2012-07-05 09:00,5,142.82,143.12,142.79,142.97,72510
20120901|2012-07-05 09:30,5,142.96,143.1,142.94,142.97,28187
20120901|2012-07-05 10:00,5,142.97,143.19,142.96,143.18,38942
20120901|2012-07-05 10:30,5,143.18,143.29,143.11,143.23,19319
20120901|2012-07-05 11:00,5,143.23,143.25,143.09,143.12,8207
20120901|2012-07-05 11:30,5,143.12,143.18,143.07,143.17,4274
20120901|2012-07-05 12:00,5,143.17,143.22,143.16,143.19,3227
20120901|2012-07-05 12:30,5,143.2,143.26,143.15,143.17,2163
20120901|2012-07-05 13:00,5,143.18,143.22,143.14,143.17,707
20120901|2012-07-05 13:30,5,143.15,143.18,143.12,143.12,1176
20120901|2012-07-05 14:00,5,143.13,143.14,143.1,143.11,750
20120901|2012-07-05 14:30,5,143.12,143.18,143.11,143.16,689
20120901|2012-07-05 15:00,5,143.07,143.07,143.07,143.07,141
20120901|2012-07-05 16:30,5,143.07,143.07,143.07,143.07,282
20120901|2012-07-06 01:00,6,143.2,143.31,143.15,143.25,16742
20120901|2012-07-06 01:30,6,143.25,143.3,143.16,143.29,11963
20120901|2012-07-06 02:00,6,143.29,143.38,143.19,143.23,33159
20120901|2012-07-06 02:30,6,143.23,143.52,143.21,143.46,33262
20120901|2012-07-06 03:00,6,143.45,143.48,143.29,143.3,28504
20120901|2012-07-06 03:30,6,143.31,143.52,143.31,143.42,23294
20120901|2012-07-06 04:00,6,143.42,143.45,143.31,143.37,20647
20120901|2012-07-06 04:30,6,143.37,143.48,143.33,143.43,22235
20120901|2012-07-06 05:00,6,143.42,143.43,143.33,143.34,15603
20120901|2012-07-06 05:30,6,143.34,143.44,143.31,143.41,14589
20120901|2012-07-06 06:00,6,143.41,143.44,143.36,143.36,12914
20120901|2012-07-06 06:30,6,143.36,143.39,143.31,143.34,9350
20120901|2012-07-06 07:00,6,143.35,143.46,143.31,143.43,19129
20120901|2012-07-06 07:30,6,143.39,143.96,143.39,143.88,104347
20120901|2012-07-06 08:00,6,143.89,144.02,143.78,143.86,53689
20120901|2012-07-06 08:30,6,143.87,143.96,143.82,143.84,30899
20120901|2012-07-06 09:00,6,143.84,143.92,143.77,143.82,31298
20120901|2012-07-06 09:30,6,143.82,143.94,143.81,143.91,27277
20120901|2012-07-06 10:00,6,143.91,143.97,143.86,143.94,31293
20120901|2012-07-06 10:30,6,143.94,143.96,143.87,143.94,12853
20120901|2012-07-06 11:00,6,143.94,143.95,143.87,143.89,6083
20120901|2012-07-06 11:30,6,143.89,143.92,143.88,143.89,3701
20120901|2012-07-06 12:00,6,143.89,143.92,143.89,143.91,1192
20120901|2012-07-06 12:30,6,143.9,143.94,143.89,143.92,714
20120901|2012-07-06 13:00,6,143.93,143.93,143.91,143.92,460
20120901|2012-07-06 13:30,6,143.92,143.95,143.92,143.93,722
20120901|2012-07-06 14:00,6,143.93,143.94,143.89,143.9,480
20120901|2012-07-06 14:30,6,143.91,143.91,143.88,143.89,637
20120901|2012-07-06 15:00,6,143.88,143.88,143.88,143.88,17
20120901|2012-07-09 01:00,9,143.94,144.13,143.87,144.1,26567
20120901|2012-07-09 01:30,9,144.1,144.1,143.89,143.98,15602
20120901|2012-07-09 02:00,9,143.98,144.02,143.88,143.89,25251
20120901|2012-07-09 02:30,9,143.89,143.97,143.85,143.95,23220
20120901|2012-07-09 03:00,9,143.96,144.13,143.95,144.04,30749
20120901|2012-07-09 03:30,9,144.04,144.24,144.02,144.19,31871
20120901|2012-07-09 04:00,9,144.19,144.28,144.08,144.14,34597
20120901|2012-07-09 04:30,9,144.14,144.15,144.08,144.11,16047
20120901|2012-07-09 05:00,9,144.12,144.18,144.06,144.08,18477
20120901|2012-07-09 05:30,9,144.07,144.19,144.05,144.14,17360
20120901|2012-07-09 06:00,9,144.14,144.19,144.1,144.17,9794
20120901|2012-07-09 06:30,9,144.17,144.19,144.04,144.19,18315
20120901|2012-07-09 07:00,9,144.19,144.2,144.1,144.11,14468
20120901|2012-07-09 07:30,9,144.11,144.14,144.04,144.08,13463
20120901|2012-07-09 08:00,9,144.09,144.12,143.89,143.91,24405
20120901|2012-07-09 08:30,9,143.91,144,143.87,143.91,30489
20120901|2012-07-09 09:00,9,143.91,144.12,143.91,144.06,28068
20120901|2012-07-09 09:30,9,144.07,144.1,143.92,143.93,18719
20120901|2012-07-09 10:00,9,143.93,144.04,143.92,143.99,18729
20120901|2012-07-09 10:30,9,143.99,144.06,143.95,144.04,8919
20120901|2012-07-09 11:00,9,144.04,144.04,143.97,143.97,2601
20120901|2012-07-09 11:30,9,143.97,144.02,143.96,144.01,2316
20120901|2012-07-09 12:00,9,144.02,144.03,144,144.01,786
20120901|2012-07-09 12:30,9,144.02,144.02,143.94,143.96,1027
20120901|2012-07-09 13:00,9,143.95,143.99,143.95,143.99,297
20120901|2012-07-09 13:30,9,143.98,144.02,143.98,144,438
20120901|2012-07-09 14:00,9,144,144.02,143.99,144.01,205
20120901|2012-07-09 14:30,9,144,144.02,143.97,143.97,532
20120901|2012-07-09 15:00,9,143.97,143.97,143.97,143.97,38
20120901|2012-07-10 01:00,10,144.13,144.24,144.02,144.13,21808
20120901|2012-07-10 01:30,10,144.14,144.17,143.94,143.96,17047
20120901|2012-07-10 02:00,10,143.96,144.18,143.95,144.13,25262
20120901|2012-07-10 02:30,10,144.14,144.17,144.04,144.05,17613
20120901|2012-07-10 03:00,10,144.05,144.13,144.05,144.08,19288
20120901|2012-07-10 03:30,10,144.07,144.08,143.81,143.9,61164
20120901|2012-07-10 04:00,10,143.9,143.92,143.74,143.87,43412
20120901|2012-07-10 04:30,10,143.87,143.89,143.75,143.81,25014
20120901|2012-07-10 05:00,10,143.82,143.9,143.78,143.8,14068
20120901|2012-07-10 05:30,10,143.8,143.84,143.66,143.74,26137
20120901|2012-07-10 06:00,10,143.73,143.88,143.72,143.86,18626
20120901|2012-07-10 06:30,10,143.86,143.97,143.82,143.91,19604
20120901|2012-07-10 07:00,10,143.92,144.14,143.92,144.1,33192
20120901|2012-07-10 07:30,10,144.11,144.15,144.04,144.04,23202
20120901|2012-07-10 08:00,10,144.05,144.08,143.93,143.95,29902
20120901|2012-07-10 08:30,10,143.95,144.01,143.89,144,26032
20120901|2012-07-10 09:00,10,144,144.1,143.96,143.99,35772
20120901|2012-07-10 09:30,10,144,144.09,143.97,144.05,25288
20120901|2012-07-10 10:00,10,144.04,144.19,144.04,144.09,32556
20120901|2012-07-10 10:30,10,144.09,144.1,144.02,144.06,7671
20120901|2012-07-10 11:00,10,144.05,144.07,144.02,144.04,3509
20120901|2012-07-10 11:30,10,144.04,144.06,144.03,144.04,3193
20120901|2012-07-10 12:00,10,144.04,144.09,144.03,144.08,1110
20120901|2012-07-10 12:30,10,144.08,144.1,144.06,144.07,690
20120901|2012-07-10 13:00,10,144.07,144.13,144.06,144.11,979
20120901|2012-07-10 13:30,10,144.11,144.16,144.1,144.15,1782
20120901|2012-07-10 14:00,10,144.14,144.19,144.14,144.16,1419
20120901|2012-07-10 14:30,10,144.16,144.21,144.16,144.21,1678
20120901|2012-07-10 15:00,10,144.21,144.21,144.2,144.2,54
20120901|2012-07-11 01:00,11,144.18,144.2,144.08,144.08,15706
20120901|2012-07-11 01:30,11,144.07,144.12,144.04,144.08,10155
20120901|2012-07-11 02:00,11,144.07,144.21,144.03,144.07,32826
20120901|2012-07-11 02:30,11,144.08,144.09,143.96,144,24046
20120901|2012-07-11 03:00,11,144.01,144.12,143.99,144.03,20922
20120901|2012-07-11 03:30,11,144.04,144.06,143.95,144,23435
20120901|2012-07-11 04:00,11,144,144.13,143.97,144.06,44010
20120901|2012-07-11 04:30,11,144.06,144.22,143.96,144.14,51692
20120901|2012-07-11 05:00,11,144.13,144.24,144.11,144.12,28687
20120901|2012-07-11 05:30,11,144.13,144.14,144.03,144.08,20523
20120901|2012-07-11 06:00,11,144.08,144.15,144.01,144.12,12579
20120901|2012-07-11 06:30,11,144.13,144.48,144.11,144.38,34362
20120901|2012-07-11 07:00,11,144.37,144.62,144.33,144.55,71131
20120901|2012-07-11 07:30,11,144.55,144.57,144.46,144.51,32533
20120901|2012-07-11 08:00,11,144.51,144.56,144.46,144.55,18127
20120901|2012-07-11 08:30,11,144.56,144.56,144.38,144.45,27831
20120901|2012-07-11 09:00,11,144.44,144.52,144.4,144.47,16395
20120901|2012-07-11 09:30,11,144.47,144.66,144.46,144.65,34249
20120901|2012-07-11 10:00,11,144.65,144.67,144.52,144.6,28256
20120901|2012-07-11 10:30,11,144.59,144.64,144.55,144.57,10744
20120901|2012-07-11 11:00,11,144.57,144.59,144.51,144.53,6561
20120901|2012-07-11 11:30,11,144.53,144.6,144.51,144.58,5506
20120901|2012-07-11 12:00,11,144.57,144.71,144.52,144.55,14141
20120901|2012-07-11 12:30,11,144.55,144.56,144.5,144.5,1439
20120901|2012-07-11 13:00,11,144.51,144.61,144.48,144.57,3289
20120901|2012-07-11 13:30,11,144.58,144.62,144.55,144.57,1243
20120901|2012-07-11 14:00,11,144.56,144.56,144.49,144.51,1287
20120901|2012-07-11 14:30,11,144.5,144.52,144.45,144.45,3008
20120901|2012-07-11 15:00,11,144.45,144.45,144.45,144.45,134
20120901|2012-07-12 01:00,12,144.62,144.72,144.57,144.61,18005
20120901|2012-07-12 01:30,12,144.61,144.8,144.61,144.75,18704
20120901|2012-07-12 02:00,12,144.75,144.89,144.71,144.89,35307
20120901|2012-07-12 02:30,12,144.88,144.9,144.76,144.85,24303
20120901|2012-07-12 03:00,12,144.86,144.9,144.63,144.74,37175
20120901|2012-07-12 03:30,12,144.73,144.82,144.67,144.81,19783
20120901|2012-07-12 04:00,12,144.8,144.85,144.73,144.74,24945
20120901|2012-07-12 04:30,12,144.74,144.8,144.65,144.77,21106
20120901|2012-07-12 05:00,12,144.77,144.93,144.77,144.9,25822
20120901|2012-07-12 05:30,12,144.91,144.98,144.82,144.93,31884
20120901|2012-07-12 06:00,12,144.93,144.97,144.89,144.93,14997
20120901|2012-07-12 06:30,12,144.93,144.95,144.83,144.86,15769
20120901|2012-07-12 07:00,12,144.86,144.9,144.81,144.87,12680
20120901|2012-07-12 07:30,12,144.88,144.96,144.81,144.9,22855
20120901|2012-07-12 08:00,12,144.9,144.94,144.83,144.86,16735
20120901|2012-07-12 08:30,12,144.87,144.94,144.81,144.82,20492
20120901|2012-07-12 09:00,12,144.83,144.97,144.77,144.92,24360
20120901|2012-07-12 09:30,12,144.92,145.01,144.87,144.89,23507
20120901|2012-07-12 10:00,12,144.89,144.93,144.81,144.83,19376
20120901|2012-07-12 10:30,12,144.83,144.85,144.78,144.83,10014
20120901|2012-07-12 11:00,12,144.83,144.86,144.82,144.82,5442
20120901|2012-07-12 11:30,12,144.82,144.85,144.82,144.84,3004
20120901|2012-07-12 12:00,12,144.85,144.88,144.82,144.88,2783
20120901|2012-07-12 12:30,12,144.87,144.88,144.8,144.86,1487
20120901|2012-07-12 13:00,12,144.87,144.87,144.83,144.86,480
20120901|2012-07-12 13:30,12,144.86,144.88,144.85,144.87,461
20120901|2012-07-12 14:00,12,144.87,144.88,144.86,144.87,731
20120901|2012-07-12 14:30,12,144.87,144.87,144.85,144.86,671
20120901|2012-07-12 15:00,12,144.85,144.85,144.85,144.85,22
20120901|2012-07-13 01:00,13,144.94,145.03,144.89,144.92,12799
20120901|2012-07-13 01:30,13,144.92,145.02,144.91,145,11126
20120901|2012-07-13 02:00,13,145,145.15,144.98,145.06,33806
20120901|2012-07-13 02:30,13,145.05,145.11,144.98,145.05,21626
20120901|2012-07-13 03:00,13,145.05,145.15,145.04,145.09,20692
20120901|2012-07-13 03:30,13,145.08,145.14,145,145.04,23147
20120901|2012-07-13 04:00,13,145.04,145.07,144.9,145.05,38009
20120901|2012-07-13 04:30,13,145.06,145.16,145,145.02,24145
20120901|2012-07-13 05:00,13,145.03,145.09,144.99,145.04,14153
20120901|2012-07-13 05:30,13,145.05,145.1,144.96,145.01,19007
20120901|2012-07-13 06:00,13,145,145.08,145,145.01,9032
20120901|2012-07-13 06:30,13,145.01,145.05,144.95,145.03,11402
20120901|2012-07-13 07:00,13,145.04,145.07,145.01,145.01,8407
20120901|2012-07-13 07:30,13,145.01,145.04,144.9,144.98,17993
20120901|2012-07-13 08:00,13,144.99,145.04,144.96,145.01,13036
20120901|2012-07-13 08:30,13,145.02,145.03,144.68,144.7,48651
20120901|2012-07-13 09:00,13,144.7,144.72,144.52,144.68,57219
20120901|2012-07-13 09:30,13,144.68,144.71,144.6,144.63,19843
20120901|2012-07-13 10:00,13,144.64,144.78,144.62,144.75,21348
20120901|2012-07-13 10:30,13,144.75,144.75,144.65,144.68,10448
20120901|2012-07-13 11:00,13,144.68,144.75,144.62,144.73,6538
20120901|2012-07-13 11:30,13,144.73,144.76,144.72,144.73,3713
20120901|2012-07-13 12:00,13,144.74,144.74,144.71,144.72,1088
20120901|2012-07-13 12:30,13,144.72,144.73,144.71,144.73,390
20120901|2012-07-13 13:00,13,144.72,144.75,144.71,144.74,216
20120901|2012-07-13 13:30,13,144.73,144.77,144.73,144.77,551
20120901|2012-07-13 14:00,13,144.77,144.78,144.73,144.78,827
20120901|2012-07-13 14:30,13,144.78,144.82,144.77,144.81,1302
20120901|2012-07-13 15:00,13,144.83,144.83,144.83,144.83,36
20120901|2012-07-16 01:00,16,144.88,144.99,144.82,144.98,11644
20120901|2012-07-16 01:30,16,144.98,144.99,144.9,144.93,8056
20120901|2012-07-16 02:00,16,144.92,144.98,144.86,144.9,16240
20120901|2012-07-16 02:30,16,144.9,145.01,144.81,144.86,20984
20120901|2012-07-16 03:00,16,144.86,144.87,144.71,144.71,21382
20120901|2012-07-16 03:30,16,144.71,144.9,144.67,144.88,23712
20120901|2012-07-16 04:00,16,144.87,144.93,144.84,144.91,14823
20120901|2012-07-16 04:30,16,144.91,145,144.9,144.95,11769
20120901|2012-07-16 05:00,16,144.95,144.96,144.88,144.93,7420
20120901|2012-07-16 05:30,16,144.93,144.96,144.88,144.89,8198
20120901|2012-07-16 06:00,16,144.88,144.93,144.83,144.92,14037
20120901|2012-07-16 06:30,16,144.92,144.96,144.82,144.85,10586
20120901|2012-07-16 07:00,16,144.84,144.93,144.83,144.89,11103
20120901|2012-07-16 07:30,16,144.9,145.09,144.9,145.01,48834
20120901|2012-07-16 08:00,16,145.02,145.09,144.96,145.07,21448
20120901|2012-07-16 08:30,16,145.07,145.27,145.06,145.27,51654
20120901|2012-07-16 09:00,16,145.26,145.3,145.12,145.14,33023
20120901|2012-07-16 09:30,16,145.15,145.16,145.07,145.11,19967
20120901|2012-07-16 10:00,16,145.1,145.17,144.99,145.05,25778
20120901|2012-07-16 10:30,16,145.06,145.1,144.99,145.01,9946
20120901|2012-07-16 11:00,16,145,145.05,145,145.04,3165
20120901|2012-07-16 11:30,16,145.03,145.04,144.95,144.97,4316
20120901|2012-07-16 12:00,16,144.98,145.04,144.97,145,603
20120901|2012-07-16 12:30,16,144.99,145.02,144.98,145.02,495
20120901|2012-07-16 13:00,16,145.02,145.03,144.91,144.91,883
20120901|2012-07-16 13:30,16,144.9,144.92,144.89,144.89,832
20120901|2012-07-16 14:00,16,144.89,144.89,144.84,144.85,1551
20120901|2012-07-16 14:30,16,144.85,144.88,144.83,144.84,956
20120901|2012-07-16 15:00,16,144.84,144.84,144.84,144.84,30
20120901|2012-07-17 01:00,17,144.83,144.9,144.8,144.85,9759
20120901|2012-07-17 01:30,17,144.85,144.94,144.84,144.91,9399
20120901|2012-07-17 02:00,17,144.91,145.04,144.9,144.92,20842
20120901|2012-07-17 02:30,17,144.92,144.95,144.83,144.89,26428
20120901|2012-07-17 03:00,17,144.89,144.89,144.73,144.79,31990
20120901|2012-07-17 03:30,17,144.8,144.88,144.74,144.83,24654
20120901|2012-07-17 04:00,17,144.84,144.9,144.66,144.74,33295
20120901|2012-07-17 04:30,17,144.74,144.83,144.67,144.82,21614
20120901|2012-07-17 05:00,17,144.82,144.87,144.78,144.82,15264
20120901|2012-07-17 05:30,17,144.83,144.85,144.75,144.78,15130
20120901|2012-07-17 06:00,17,144.78,144.79,144.7,144.73,9968
20120901|2012-07-17 06:30,17,144.73,144.76,144.62,144.62,26306
20120901|2012-07-17 07:00,17,144.62,144.78,144.62,144.78,19290
20120901|2012-07-17 07:30,17,144.77,144.81,144.69,144.78,13978
20120901|2012-07-17 08:00,17,144.77,144.8,144.64,144.67,24578
20120901|2012-07-17 08:30,17,144.66,144.79,144.63,144.77,30595
20120901|2012-07-17 09:00,17,144.76,144.94,144.76,144.93,41959
20120901|2012-07-17 09:30,17,144.92,145.27,144.9,145.21,75356
20120901|2012-07-17 10:00,17,145.22,145.23,145.02,145.05,30404
20120901|2012-07-17 10:30,17,145.05,145.09,144.95,144.97,12787
20120901|2012-07-17 11:00,17,144.96,145.02,144.92,144.96,8550
20120901|2012-07-17 11:30,17,144.96,145.01,144.91,144.99,5280
20120901|2012-07-17 12:00,17,144.99,144.99,144.9,144.93,2054
20120901|2012-07-17 12:30,17,144.92,144.92,144.85,144.87,1744
20120901|2012-07-17 13:00,17,144.87,144.88,144.85,144.87,1029
20120901|2012-07-17 13:30,17,144.86,144.92,144.86,144.89,1107
20120901|2012-07-17 14:00,17,144.89,144.95,144.89,144.94,344
20120901|2012-07-17 14:30,17,144.94,144.95,144.86,144.88,869
20120901|2012-07-17 15:00,17,144.88,144.89,144.88,144.89,22
20120901|2012-07-18 01:00,18,145.06,145.06,144.93,144.96,12251
20120901|2012-07-18 01:30,18,144.96,145.02,144.92,144.96,6165
20120901|2012-07-18 02:00,18,144.95,144.95,144.83,144.91,18840
20120901|2012-07-18 02:30,18,144.91,145.1,144.85,145.02,24166
20120901|2012-07-18 03:00,18,145.03,145.12,144.97,145.04,20923
20120901|2012-07-18 03:30,18,145.03,145.08,144.98,145.06,21679
20120901|2012-07-18 04:00,18,145.05,145.33,145.04,145.22,46274
20120901|2012-07-18 04:30,18,145.22,145.37,145.21,145.31,40322
20120901|2012-07-18 05:00,18,145.3,145.4,145.25,145.31,25437
20120901|2012-07-18 05:30,18,145.31,145.35,145.27,145.32,14511
20120901|2012-07-18 06:00,18,145.32,145.37,145.29,145.36,19554
20120901|2012-07-18 06:30,18,145.37,145.41,145.28,145.35,19448
20120901|2012-07-18 07:00,18,145.35,145.39,145.3,145.37,14498
20120901|2012-07-18 07:30,18,145.37,145.5,145.34,145.41,39840
20120901|2012-07-18 08:00,18,145.41,145.48,145.38,145.41,20771
20120901|2012-07-18 08:30,18,145.41,145.46,145.35,145.37,28781
20120901|2012-07-18 09:00,18,145.37,145.38,145.23,145.29,34331
20120901|2012-07-18 09:30,18,145.28,145.35,145.22,145.26,24644
20120901|2012-07-18 10:00,18,145.26,145.37,145.26,145.36,18415
20120901|2012-07-18 10:30,18,145.36,145.4,145.33,145.38,8495
20120901|2012-07-18 11:00,18,145.38,145.39,145.31,145.31,2862
20120901|2012-07-18 11:30,18,145.33,145.33,145.25,145.27,4280
20120901|2012-07-18 12:00,18,145.26,145.31,145.26,145.29,1628
20120901|2012-07-18 12:30,18,145.3,145.33,145.3,145.32,277
20120901|2012-07-18 13:00,18,145.31,145.35,145.31,145.32,581
20120901|2012-07-18 13:30,18,145.33,145.36,145.32,145.33,474
20120901|2012-07-18 14:00,18,145.33,145.33,145.24,145.25,730
20120901|2012-07-18 14:30,18,145.24,145.26,145.22,145.26,1344
20120901|2012-07-18 15:00,18,145.25,145.25,145.25,145.25,66
20120901|2012-07-19 01:00,19,145.21,145.27,145.17,145.27,9743
20120901|2012-07-19 01:30,19,145.26,145.29,145.25,145.25,5125
20120901|2012-07-19 02:00,19,145.26,145.27,145.07,145.14,29303
20120901|2012-07-19 02:30,19,145.14,145.21,145.1,145.12,13818
20120901|2012-07-19 03:00,19,145.12,145.19,145.09,145.12,14570
20120901|2012-07-19 03:30,19,145.12,145.32,145.1,145.28,29084
20120901|2012-07-19 04:00,19,145.28,145.34,145.19,145.2,23450
20120901|2012-07-19 04:30,19,145.2,145.25,145.09,145.13,24303
20120901|2012-07-19 05:00,19,145.13,145.18,145,145.13,35366
20120901|2012-07-19 05:30,19,145.12,145.12,145.01,145.07,18688
20120901|2012-07-19 06:00,19,145.06,145.2,145.03,145.18,15285
20120901|2012-07-19 06:30,19,145.17,145.17,145.03,145.09,11832
20120901|2012-07-19 07:00,19,145.09,145.11,144.86,144.94,34374
20120901|2012-07-19 07:30,19,144.94,145.05,144.83,144.99,39585
20120901|2012-07-19 08:00,19,144.98,145.11,144.97,145.09,19809
20120901|2012-07-19 08:30,19,145.08,145.13,144.93,144.95,26299
20120901|2012-07-19 09:00,19,144.97,145.17,144.95,145.1,34818
20120901|2012-07-19 09:30,19,145.11,145.19,145.05,145.09,16498
20120901|2012-07-19 10:00,19,145.08,145.18,145.07,145.16,12957
20120901|2012-07-19 10:30,19,145.16,145.2,145.11,145.16,8600
20120901|2012-07-19 11:00,19,145.16,145.16,145.08,145.08,4224
20120901|2012-07-19 11:30,19,145.08,145.15,145.08,145.11,3098
20120901|2012-07-19 12:00,19,145.11,145.12,145.04,145.08,2325
20120901|2012-07-19 12:30,19,145.08,145.1,145.03,145.08,1767
20120901|2012-07-19 13:00,19,145.07,145.09,145.03,145.07,322
20120901|2012-07-19 13:30,19,145.07,145.08,145.04,145.07,255
20120901|2012-07-19 14:00,19,145.07,145.1,145.07,145.1,502
20120901|2012-07-19 14:30,19,145.09,145.12,145.05,145.1,1126
20120901|2012-07-19 15:00,19,145.09,145.09,145.09,145.09,12
20120901|2012-07-19 16:30,19,145.09,145.09,145.09,145.09,12
20120901|2012-07-19 22:00,20,145.09,145.09,145.09,145.09,12
20120901|2012-07-20 01:00,20,145.2,145.24,145.16,145.17,9496
20120901|2012-07-20 01:30,20,145.18,145.19,145.13,145.16,4313
20120901|2012-07-20 02:00,20,145.17,145.24,145.15,145.24,12717
20120901|2012-07-20 02:30,20,145.24,145.27,145.14,145.17,13741
20120901|2012-07-20 03:00,20,145.17,145.2,145.12,145.19,12699
20120901|2012-07-20 03:30,20,145.19,145.26,145.18,145.25,15191
20120901|2012-07-20 04:00,20,145.24,145.39,145.24,145.35,28450
20120901|2012-07-20 04:30,20,145.35,145.54,145.31,145.52,36753
20120901|2012-07-20 05:00,20,145.52,145.59,145.5,145.54,33436
20120901|2012-07-20 05:30,20,145.54,145.65,145.52,145.56,19019
20120901|2012-07-20 06:00,20,145.57,145.68,145.56,145.63,14456
20120901|2012-07-20 06:30,20,145.62,145.77,145.59,145.68,39188
20120901|2012-07-20 07:00,20,145.68,145.77,145.62,145.73,22520
20120901|2012-07-20 07:30,20,145.74,145.85,145.71,145.72,26232
20120901|2012-07-20 08:00,20,145.72,145.78,145.66,145.71,20365
20120901|2012-07-20 08:30,20,145.71,145.85,145.64,145.78,31122
20120901|2012-07-20 09:00,20,145.78,145.87,145.72,145.77,25045
20120901|2012-07-20 09:30,20,145.77,145.88,145.75,145.76,21145
20120901|2012-07-20 10:00,20,145.75,145.81,145.68,145.75,20319
20120901|2012-07-20 10:30,20,145.74,145.78,145.71,145.73,7576
20120901|2012-07-20 11:00,20,145.74,145.79,145.73,145.76,3334
20120901|2012-07-20 11:30,20,145.76,145.81,145.71,145.72,4548
20120901|2012-07-20 12:00,20,145.71,145.79,145.71,145.79,897
20120901|2012-07-20 12:30,20,145.78,145.78,145.73,145.74,504
20120901|2012-07-20 13:00,20,145.75,145.78,145.73,145.78,415
20120901|2012-07-20 13:30,20,145.78,145.79,145.73,145.75,557
20120901|2012-07-20 14:00,20,145.75,145.75,145.7,145.71,610
20120901|2012-07-20 14:30,20,145.71,145.73,145.66,145.69,1503
20120901|2012-07-20 15:00,20,145.7,145.7,145.7,145.7,7
20120901|2012-07-23 01:00,23,146.1,146.26,145.99,146.08,28666
20120901|2012-07-23 01:30,23,146.09,146.19,146.03,146.12,17256
20120901|2012-07-23 02:00,23,146.12,146.19,146.01,146.15,30022
20120901|2012-07-23 02:30,23,146.16,146.17,146.05,146.09,22466
20120901|2012-07-23 03:00,23,146.09,146.13,146.02,146.07,19707
20120901|2012-07-23 03:30,23,146.08,146.09,146,146.08,20079
20120901|2012-07-23 04:00,23,146.07,146.19,146.05,146.09,29384
20120901|2012-07-23 04:30,23,146.08,146.15,146.03,146.1,30755
20120901|2012-07-23 05:00,23,146.1,146.21,146.06,146.08,26766
20120901|2012-07-23 05:30,23,146.09,146.1,146.02,146.09,26079
20120901|2012-07-23 06:00,23,146.09,146.13,146.04,146.13,16541
20120901|2012-07-23 06:30,23,146.12,146.12,145.98,146.09,20986
20120901|2012-07-23 07:00,23,146.09,146.16,146.05,146.05,17282
20120901|2012-07-23 07:30,23,146.06,146.1,145.95,145.99,34282
20120901|2012-07-23 08:00,23,145.99,146,145.81,145.84,38250
20120901|2012-07-23 08:30,23,145.85,145.91,145.72,145.77,39458
20120901|2012-07-23 09:00,23,145.78,145.81,145.62,145.64,38537
20120901|2012-07-23 09:30,23,145.64,145.72,145.54,145.61,31636
20120901|2012-07-23 10:00,23,145.61,145.66,145.52,145.64,29280
20120901|2012-07-23 10:30,23,145.64,145.66,145.59,145.63,6143
20120901|2012-07-23 11:00,23,145.63,145.66,145.62,145.63,3241
20120901|2012-07-23 11:30,23,145.64,145.66,145.61,145.63,3906
20120901|2012-07-23 12:00,23,145.64,145.64,145.6,145.62,1312
20120901|2012-07-23 12:30,23,145.62,145.62,145.58,145.58,443
20120901|2012-07-23 13:00,23,145.58,145.61,145.57,145.59,851
20120901|2012-07-23 13:30,23,145.6,145.6,145.59,145.59,275
20120901|2012-07-23 14:00,23,145.59,145.61,145.59,145.59,1414
20120901|2012-07-23 14:30,23,145.6,145.6,145.54,145.56,1233
20120901|2012-07-23 15:00,23,145.59,145.59,145.59,145.59,30
20120901|2012-07-24 01:00,24,145.45,145.49,145.29,145.42,28190
20120901|2012-07-24 01:30,24,145.41,145.43,145,145.15,51345
20120901|2012-07-24 02:00,24,145.15,145.17,144.72,144.86,95926
20120901|2012-07-24 02:30,24,144.86,144.99,144.77,144.87,45476
20120901|2012-07-24 03:00,24,144.87,144.88,144.6,144.66,62467
20120901|2012-07-24 03:30,24,144.65,144.75,144.53,144.53,40006
20120901|2012-07-24 04:00,24,144.53,144.81,144.51,144.79,48181
20120901|2012-07-24 04:30,24,144.79,144.84,144.67,144.74,34152
20120901|2012-07-24 05:00,24,144.74,144.98,144.72,144.96,38168
20120901|2012-07-24 05:30,24,144.96,145.04,144.92,144.94,52535
20120901|2012-07-24 06:00,24,144.95,145.02,144.86,144.92,35509
20120901|2012-07-24 06:30,24,144.92,144.93,144.78,144.84,20992
20120901|2012-07-24 07:00,24,144.84,144.94,144.79,144.89,27476
20120901|2012-07-24 07:30,24,144.89,144.94,144.84,144.88,22235
20120901|2012-07-24 08:00,24,144.87,144.87,144.55,144.69,46436
20120901|2012-07-24 08:30,24,144.69,144.72,144.55,144.65,38977
20120901|2012-07-24 09:00,24,144.65,144.82,144.61,144.78,33371
20120901|2012-07-24 09:30,24,144.78,144.92,144.74,144.89,31452
20120901|2012-07-24 10:00,24,144.89,145.06,144.87,144.9,35002
20120901|2012-07-24 10:30,24,144.9,145.02,144.89,144.93,19898
20120901|2012-07-24 11:00,24,144.92,144.97,144.86,144.94,10004
20120901|2012-07-24 11:30,24,144.93,144.99,144.92,144.95,5655
20120901|2012-07-24 12:00,24,144.94,144.97,144.91,144.95,2476
20120901|2012-07-24 12:30,24,144.95,145.04,144.93,144.99,2581
20120901|2012-07-24 13:00,24,145,145.02,144.99,145.01,711
20120901|2012-07-24 13:30,24,145.01,145.03,144.94,144.96,749
20120901|2012-07-24 14:00,24,144.96,145.03,144.94,145.01,1246
20120901|2012-07-24 14:30,24,145.02,145.03,144.98,145.02,759
20120901|2012-07-24 15:00,24,145.01,145.01,145.01,145.01,7
20120901|2012-07-25 01:00,25,145.11,145.2,145.06,145.08,19377
20120901|2012-07-25 01:30,25,145.07,145.08,144.81,144.87,23531
20120901|2012-07-25 02:00,25,144.87,144.92,144.61,144.79,66701
20120901|2012-07-25 02:30,25,144.78,144.82,144.71,144.8,23022
20120901|2012-07-25 03:00,25,144.81,144.84,144.57,144.62,46489
20120901|2012-07-25 03:30,25,144.63,144.78,144.56,144.72,36514
20120901|2012-07-25 04:00,25,144.72,144.76,144.55,144.6,32206
20120901|2012-07-25 04:30,25,144.59,144.67,144.29,144.34,97269
20120901|2012-07-25 05:00,25,144.34,144.48,144.32,144.4,37124
20120901|2012-07-25 05:30,25,144.39,144.4,144.16,144.22,51108
20120901|2012-07-25 06:00,25,144.22,144.29,144.18,144.19,22112
20120901|2012-07-25 06:30,25,144.19,144.21,144.02,144.2,44942
20120901|2012-07-25 07:00,25,144.19,144.24,144.09,144.13,17494
20120901|2012-07-25 07:30,25,144.13,144.29,144.12,144.27,21086
20120901|2012-07-25 08:00,25,144.27,144.44,144.26,144.36,33487
20120901|2012-07-25 08:30,25,144.37,144.58,144.33,144.55,42170
20120901|2012-07-25 09:00,25,144.55,144.69,144.54,144.66,40664
20120901|2012-07-25 09:30,25,144.66,144.73,144.61,144.66,32260
20120901|2012-07-25 10:00,25,144.66,144.7,144.63,144.65,16574
20120901|2012-07-25 10:30,25,144.65,144.67,144.55,144.66,13468
20120901|2012-07-25 11:00,25,144.66,144.66,144.6,144.63,4256
20120901|2012-07-25 11:30,25,144.63,144.63,144.55,144.6,4394
20120901|2012-07-25 12:00,25,144.6,144.6,144.54,144.56,1678
20120901|2012-07-25 12:30,25,144.55,144.66,144.53,144.65,2557
20120901|2012-07-25 13:00,25,144.65,144.68,144.62,144.64,1827
20120901|2012-07-25 13:30,25,144.63,144.66,144.6,144.66,664
20120901|2012-07-25 14:00,25,144.67,144.72,144.66,144.72,1442
20120901|2012-07-25 14:30,25,144.71,144.73,144.68,144.73,1041
20120901|2012-07-25 15:00,25,144.72,144.72,144.72,144.72,66
20120901|2012-07-26 01:00,26,144.66,144.71,144.57,144.59,16966
20120901|2012-07-26 01:30,26,144.59,144.87,144.59,144.84,24573
20120901|2012-07-26 02:00,26,144.85,144.93,144.76,144.79,29595
20120901|2012-07-26 02:30,26,144.79,144.88,144.68,144.84,28720
20120901|2012-07-26 03:00,26,144.84,144.93,144.79,144.85,19725
20120901|2012-07-26 03:30,26,144.86,145.08,144.81,145.03,36418
20120901|2012-07-26 04:00,26,145.02,145.11,144.99,145.05,27339
20120901|2012-07-26 04:30,26,145.06,145.07,144.9,144.99,25109
20120901|2012-07-26 05:00,26,144.98,145.01,144.37,144.39,97430
20120901|2012-07-26 05:30,26,144.38,144.41,144.02,144.2,90430
20120901|2012-07-26 06:00,26,144.21,144.21,143.85,144.14,68543
20120901|2012-07-26 06:30,26,144.14,144.17,143.99,144.07,30804
20120901|2012-07-26 07:00,26,144.07,144.13,144.02,144.07,25613
20120901|2012-07-26 07:30,26,144.07,144.07,143.77,143.92,58090
20120901|2012-07-26 08:00,26,143.91,144.07,143.9,144.02,34814
20120901|2012-07-26 08:30,26,144.02,144.12,143.95,144.07,30698
20120901|2012-07-26 09:00,26,144.07,144.11,143.94,143.95,29145
20120901|2012-07-26 09:30,26,143.94,144.09,143.89,144.03,35475
20120901|2012-07-26 10:00,26,144.04,144.06,143.92,143.96,22426
20120901|2012-07-26 10:30,26,143.96,144.03,143.94,144.02,9739
20120901|2012-07-26 11:00,26,144.03,144.03,143.91,143.93,8508
20120901|2012-07-26 11:30,26,143.93,143.99,143.9,143.97,5720
20120901|2012-07-26 12:00,26,143.97,143.98,143.89,143.94,3102
20120901|2012-07-26 12:30,26,143.93,143.97,143.92,143.96,827
20120901|2012-07-26 13:00,26,143.97,143.97,143.89,143.9,474
20120901|2012-07-26 13:30,26,143.9,143.94,143.88,143.93,1353
20120901|2012-07-26 14:00,26,143.92,143.98,143.92,143.96,546
20120901|2012-07-26 14:30,26,143.96,143.97,143.88,143.88,1424
20120901|2012-07-26 15:00,26,143.88,143.88,143.88,143.88,35
20120901|2012-07-27 01:00,27,143.86,143.92,143.71,143.79,25165
20120901|2012-07-27 01:30,27,143.79,143.83,143.59,143.75,25771
20120901|2012-07-27 02:00,27,143.75,143.88,143.72,143.83,28752
20120901|2012-07-27 02:30,27,143.83,143.97,143.81,143.93,23391
20120901|2012-07-27 03:00,27,143.94,144.12,143.89,144.02,36135
20120901|2012-07-27 03:30,27,144.01,144.18,143.92,144.11,45332
20120901|2012-07-27 04:00,27,144.11,144.29,144.05,144.18,45446
20120901|2012-07-27 04:30,27,144.17,144.21,143.8,143.96,61952
20120901|2012-07-27 05:00,27,143.96,144.07,143.9,143.95,24846
20120901|2012-07-27 05:30,27,143.95,143.97,143.67,143.69,32941
20120901|2012-07-27 06:00,27,143.69,143.84,143.63,143.82,28271
20120901|2012-07-27 06:30,27,143.82,143.85,143.7,143.72,15591
20120901|2012-07-27 07:00,27,143.72,143.78,143.53,143.61,34386
20120901|2012-07-27 07:30,27,143.61,143.7,143.47,143.61,50015
20120901|2012-07-27 08:00,27,143.62,143.7,143.32,143.46,53723
20120901|2012-07-27 08:30,27,143.46,143.51,143.18,143.22,43149
20120901|2012-07-27 09:00,27,143.22,143.28,143.11,143.24,44827
20120901|2012-07-27 09:30,27,143.24,143.37,143.14,143.2,38240
20120901|2012-07-27 10:00,27,143.21,143.27,143.17,143.2,28790
20120901|2012-07-27 10:30,27,143.2,143.25,143.19,143.2,8174
20120901|2012-07-27 11:00,27,143.19,143.23,143.14,143.2,7343
20120901|2012-07-27 11:30,27,143.19,143.2,143.09,143.19,7422
20120901|2012-07-27 12:00,27,143.2,143.2,143,143,8420
20120901|2012-07-27 12:30,27,143,143.06,142.64,142.81,14138
20120901|2012-07-27 13:00,27,142.79,142.96,142.72,142.8,7808
20120901|2012-07-27 13:30,27,142.8,142.91,142.78,142.82,2235
20120901|2012-07-27 14:00,27,142.82,142.84,142.74,142.83,2218
20120901|2012-07-27 14:30,27,142.84,142.91,142.8,142.9,1677
20120901|2012-07-27 15:00,27,142.9,142.9,142.9,142.9,23
20120901|2012-07-30 01:00,30,143.08,143.33,142.99,143.21,29438
20120901|2012-07-30 01:30,30,143.2,143.46,143.19,143.31,26179
20120901|2012-07-30 02:00,30,143.32,143.39,143,143.12,42947
20120901|2012-07-30 02:30,30,143.13,143.39,143.12,143.26,38300
20120901|2012-07-30 03:00,30,143.25,143.47,143.22,143.42,22316
20120901|2012-07-30 03:30,30,143.42,143.63,143.4,143.51,41868
20120901|2012-07-30 04:00,30,143.51,143.66,143.44,143.52,43012
20120901|2012-07-30 04:30,30,143.52,143.54,143.23,143.4,42705
20120901|2012-07-30 05:00,30,143.4,143.48,143.28,143.37,17891
20120901|2012-07-30 05:30,30,143.37,143.38,143.18,143.25,19690
20120901|2012-07-30 06:00,30,143.25,143.35,143.2,143.35,9456
20120901|2012-07-30 06:30,30,143.34,143.43,143.31,143.37,12515
20120901|2012-07-30 07:00,30,143.37,143.53,143.3,143.49,20746
20120901|2012-07-30 07:30,30,143.49,143.55,143.38,143.38,31293
20120901|2012-07-30 08:00,30,143.39,143.46,143.36,143.36,16206
20120901|2012-07-30 08:30,30,143.36,143.46,143.31,143.33,22204
20120901|2012-07-30 09:00,30,143.32,143.33,143.18,143.25,42570
20120901|2012-07-30 09:30,30,143.25,143.45,143.24,143.4,26549
20120901|2012-07-30 10:00,30,143.4,143.5,143.33,143.46,21750
20120901|2012-07-30 10:30,30,143.47,143.55,143.44,143.47,11096
20120901|2012-07-30 11:00,30,143.47,143.5,143.46,143.48,5054
20120901|2012-07-30 11:30,30,143.48,143.51,143.45,143.48,4861
20120901|2012-07-30 12:00,30,143.49,143.51,143.45,143.46,1173
20120901|2012-07-30 12:30,30,143.45,143.48,143.44,143.45,399
20120901|2012-07-30 13:00,30,143.45,143.48,143.44,143.46,289
20120901|2012-07-30 13:30,30,143.45,143.47,143.44,143.47,267
20120901|2012-07-30 14:00,30,143.47,143.51,143.46,143.48,859
20120901|2012-07-30 14:30,30,143.48,143.53,143.47,143.5,790
20120901|2012-07-30 15:00,30,143.52,143.52,143.52,143.52,7
20120901|2012-07-31 01:00,31,143.33,143.49,143.29,143.48,13617
20120901|2012-07-31 01:30,31,143.49,143.52,143.42,143.47,8526
20120901|2012-07-31 02:00,31,143.47,143.87,143.44,143.74,54068
20120901|2012-07-31 02:30,31,143.74,143.77,143.61,143.71,32253
20120901|2012-07-31 03:00,31,143.71,143.86,143.63,143.72,29967
20120901|2012-07-31 03:30,31,143.73,143.79,143.67,143.78,25193
20120901|2012-07-31 04:00,31,143.77,143.88,143.73,143.85,25762
20120901|2012-07-31 04:30,31,143.84,143.85,143.75,143.75,19579
20120901|2012-07-31 05:00,31,143.75,143.82,143.66,143.78,25352
20120901|2012-07-31 05:30,31,143.78,143.94,143.77,143.86,21422
20120901|2012-07-31 06:00,31,143.86,144.03,143.85,144.02,28928
20120901|2012-07-31 06:30,31,144.02,144.18,143.97,144.16,36078
20120901|2012-07-31 07:00,31,144.16,144.26,144.11,144.22,43134
20120901|2012-07-31 07:30,31,144.22,144.24,144.05,144.16,26368
20120901|2012-07-31 08:00,31,144.16,144.43,144.13,144.29,54252
20120901|2012-07-31 08:30,31,144.29,144.31,144.13,144.23,36709
20120901|2012-07-31 09:00,31,144.21,144.39,144.14,144.39,42390
20120901|2012-07-31 09:30,31,144.39,144.53,144.39,144.49,51676
20120901|2012-07-31 10:00,31,144.49,144.62,144.45,144.57,59760
20120901|2012-07-31 10:30,31,144.57,144.58,144.48,144.48,21581
20120901|2012-07-31 11:00,31,144.49,144.51,144.41,144.42,8324
20120901|2012-07-31 11:30,31,144.41,144.46,144.4,144.42,5892
20120901|2012-07-31 12:00,31,144.42,144.44,144.33,144.34,4673
20120901|2012-07-31 12:30,31,144.34,144.35,144.32,144.34,771
20120901|2012-07-31 13:00,31,144.34,144.36,144.28,144.33,1510
20120901|2012-07-31 13:30,31,144.33,144.4,144.29,144.36,2601
20120901|2012-07-31 14:00,31,144.35,144.42,144.35,144.4,1550
20120901|2012-07-31 14:30,31,144.4,144.52,144.4,144.5,1494
20120901|2012-07-31 15:00,31,144.52,144.52,144.52,144.52,59
20120901|2012-07-31 16:30,31,144.52,144.52,144.52,144.52,118
20120901|2012-08-01 01:00,1,144.5,144.5,144.2,144.22,21888
20120901|2012-08-01 01:30,1,144.21,144.36,144.15,144.34,13879
20120901|2012-08-01 02:00,1,144.34,144.36,144.07,144.12,34850
20120901|2012-08-01 02:30,1,144.12,144.14,143.96,144.01,50328
20120901|2012-08-01 03:00,1,144.01,144.04,143.87,143.95,38715
20120901|2012-08-01 03:30,1,143.95,144.22,143.82,143.88,58918
20120901|2012-08-01 04:00,1,143.88,144.1,143.87,144.06,25399
20120901|2012-08-01 04:30,1,144.05,144.16,143.99,144.06,19206
20120901|2012-08-01 05:00,1,144.06,144.06,143.79,143.84,24535
20120901|2012-08-01 05:30,1,143.83,144.02,143.81,143.99,21396
20120901|2012-08-01 06:00,1,143.99,144.04,143.84,143.9,15340
20120901|2012-08-01 06:30,1,143.9,143.94,143.66,143.7,33127
20120901|2012-08-01 07:00,1,143.7,143.82,143.63,143.67,26905
20120901|2012-08-01 07:30,1,143.67,143.8,143.56,143.63,30177
20120901|2012-08-01 08:00,1,143.63,143.63,143.46,143.51,31596
20120901|2012-08-01 08:30,1,143.5,143.52,143.31,143.4,42675
20120901|2012-08-01 09:00,1,143.41,143.48,143.23,143.23,49387
20120901|2012-08-01 09:30,1,143.23,143.45,143.23,143.42,25982
20120901|2012-08-01 10:00,1,143.43,143.57,143.33,143.52,40715
20120901|2012-08-01 10:30,1,143.53,143.57,143.49,143.57,10853
20120901|2012-08-01 11:00,1,143.56,143.6,143.5,143.53,10127
20120901|2012-08-01 11:30,1,143.54,143.54,143.44,143.48,4030
20120901|2012-08-01 12:00,1,143.48,143.54,143.47,143.53,1640
20120901|2012-08-01 12:30,1,143.53,143.58,143.51,143.57,933
20120901|2012-08-01 13:00,1,143.57,143.65,143.3,143.32,6718
20120901|2012-08-01 13:30,1,143.31,143.44,143.31,143.34,3230
20120901|2012-08-01 14:00,1,143.34,143.38,143.29,143.37,1453
20120901|2012-08-01 14:30,1,143.37,143.48,143.37,143.48,644
20120901|2012-08-01 15:00,1,143.48,143.49,143.48,143.49,9
20120901|2012-08-02 01:00,2,143.45,143.59,143.33,143.57,12684
20120901|2012-08-02 01:30,2,143.57,143.65,143.43,143.58,13072
20120901|2012-08-02 02:00,2,143.58,143.6,143.34,143.46,18595
20120901|2012-08-02 02:30,2,143.45,143.63,143.4,143.58,17845
20120901|2012-08-02 03:00,2,143.59,143.65,143.51,143.54,13295
20120901|2012-08-02 03:30,2,143.53,143.55,143.36,143.49,25084
20120901|2012-08-02 04:00,2,143.48,143.53,143.28,143.48,34830
20120901|2012-08-02 04:30,2,143.48,143.64,143.42,143.55,27541
20120901|2012-08-02 05:00,2,143.56,143.72,143.48,143.67,21643
20120901|2012-08-02 05:30,2,143.67,143.79,143.65,143.78,22711
20120901|2012-08-02 06:00,2,143.78,143.84,143.66,143.82,27080
20120901|2012-08-02 06:30,2,143.83,143.84,143.5,143.59,42516
20120901|2012-08-02 07:00,2,143.59,143.6,143.29,143.38,45565
20120901|2012-08-02 07:30,2,143.38,144.56,142.83,144.42,217908
20120901|2012-08-02 08:00,2,144.41,144.73,144.34,144.38,91277
20120901|2012-08-02 08:30,2,144.38,144.57,144.21,144.47,54914
20120901|2012-08-02 09:00,2,144.47,144.61,144.35,144.5,38762
20120901|2012-08-02 09:30,2,144.5,144.91,144.49,144.87,49409
20120901|2012-08-02 10:00,2,144.88,144.99,144.86,144.89,46806
20120901|2012-08-02 10:30,2,144.9,145.17,144.87,145.14,28199
20120901|2012-08-02 11:00,2,145.14,145.16,145.03,145.06,11942
20120901|2012-08-02 11:30,2,145.05,145.09,145.01,145.03,5746
20120901|2012-08-02 12:00,2,145.02,145.04,144.93,144.99,3199
20120901|2012-08-02 12:30,2,144.98,145.01,144.94,144.96,888
20120901|2012-08-02 13:00,2,144.97,145,144.92,144.95,1619
20120901|2012-08-02 13:30,2,144.94,144.95,144.88,144.92,1165
20120901|2012-08-02 14:00,2,144.91,144.91,144.86,144.9,722
20120901|2012-08-02 14:30,2,144.91,144.92,144.86,144.9,1174
20120901|2012-08-02 15:00,2,144.85,144.85,144.85,144.85,71
20120901|2012-08-03 01:00,3,144.85,144.96,144.75,144.76,18459
20120901|2012-08-03 01:30,3,144.77,144.9,144.7,144.78,20097
20120901|2012-08-03 02:00,3,144.78,144.83,144.67,144.73,28522
20120901|2012-08-03 02:30,3,144.72,144.74,144.59,144.64,29221
20120901|2012-08-03 03:00,3,144.64,144.65,144.51,144.53,34388
20120901|2012-08-03 03:30,3,144.53,144.7,144.51,144.54,23657
20120901|2012-08-03 04:00,3,144.54,144.56,144.25,144.28,42965
20120901|2012-08-03 04:30,3,144.28,144.31,143.99,144.07,54429
20120901|2012-08-03 05:00,3,144.07,144.17,143.96,143.99,31894
20120901|2012-08-03 05:30,3,143.99,144.06,143.87,143.92,27760
20120901|2012-08-03 06:00,3,143.92,143.98,143.82,143.91,20156
20120901|2012-08-03 06:30,3,143.9,143.97,143.84,143.92,17105
20120901|2012-08-03 07:00,3,143.92,144.07,143.89,143.95,29319
20120901|2012-08-03 07:30,3,143.95,143.95,143.57,143.64,82632
20120901|2012-08-03 08:00,3,143.64,143.73,143.52,143.64,38965
20120901|2012-08-03 08:30,3,143.64,143.7,143.48,143.51,36922
20120901|2012-08-03 09:00,3,143.51,143.53,142.99,142.99,83968
20120901|2012-08-03 09:30,3,142.99,143.13,142.82,143.09,58671
20120901|2012-08-03 10:00,3,143.09,143.12,142.81,142.99,39508
20120901|2012-08-03 10:30,3,142.99,143.03,142.83,142.89,20447
20120901|2012-08-03 11:00,3,142.89,142.95,142.77,142.82,6769
20120901|2012-08-03 11:30,3,142.83,142.88,142.68,142.74,10449
20120901|2012-08-03 12:00,3,142.74,142.79,142.73,142.77,2289
20120901|2012-08-03 12:30,3,142.77,142.84,142.76,142.83,1256
20120901|2012-08-03 13:00,3,142.82,142.83,142.76,142.81,1391
20120901|2012-08-03 13:30,3,142.81,142.83,142.78,142.78,1644
20120901|2012-08-03 14:00,3,142.78,142.89,142.78,142.87,546
20120901|2012-08-03 14:30,3,142.88,142.89,142.8,142.84,1159
20120901|2012-08-03 15:00,3,142.84,142.84,142.84,142.84,8
20120901|2012-08-06 01:00,6,142.95,143.01,142.81,142.96,23574
20120901|2012-08-06 01:30,6,142.96,143.09,142.93,143.08,14142
20120901|2012-08-06 02:00,6,143.08,143.28,143.07,143.23,35786
20120901|2012-08-06 02:30,6,143.23,143.34,143.13,143.26,33900
20120901|2012-08-06 03:00,6,143.26,143.39,143.22,143.23,29591
20120901|2012-08-06 03:30,6,143.24,143.26,143.1,143.23,28414
20120901|2012-08-06 04:00,6,143.23,143.46,143.23,143.45,25185
20120901|2012-08-06 04:30,6,143.45,143.64,143.44,143.48,40447
20120901|2012-08-06 05:00,6,143.48,143.53,143.43,143.47,10918
20120901|2012-08-06 05:30,6,143.47,143.56,143.44,143.54,7478
20120901|2012-08-06 06:00,6,143.54,143.54,143.46,143.48,6525
20120901|2012-08-06 06:30,6,143.49,143.49,143.26,143.33,18063
20120901|2012-08-06 07:00,6,143.33,143.49,143.32,143.47,17423
20120901|2012-08-06 07:30,6,143.47,143.48,143.36,143.37,11748
20120901|2012-08-06 08:00,6,143.36,143.39,143.31,143.33,13030
20120901|2012-08-06 08:30,6,143.33,143.35,143.07,143.17,32208
20120901|2012-08-06 09:00,6,143.18,143.31,143.13,143.22,20801
20120901|2012-08-06 09:30,6,143.22,143.37,143.18,143.18,19690
20120901|2012-08-06 10:00,6,143.18,143.28,143.08,143.1,19495
20120901|2012-08-06 10:30,6,143.09,143.22,143.08,143.18,7843
20120901|2012-08-06 11:00,6,143.19,143.3,143.19,143.28,4743
20120901|2012-08-06 11:30,6,143.28,143.3,143.13,143.18,3615
20120901|2012-08-06 12:00,6,143.18,143.2,143.15,143.19,664
20120901|2012-08-06 12:30,6,143.19,143.26,143.17,143.25,321
20120901|2012-08-06 13:00,6,143.25,143.25,143.19,143.19,252
20120901|2012-08-06 13:30,6,143.19,143.19,143.11,143.12,680
20120901|2012-08-06 14:00,6,143.12,143.14,143.1,143.11,706
20120901|2012-08-06 14:30,6,143.1,143.21,143.09,143.19,1051
20120901|2012-08-06 15:00,6,143.19,143.19,143.19,143.19,39
20120901|2012-08-07 01:00,7,143.08,143.31,143.08,143.21,11929
20120901|2012-08-07 01:30,7,143.21,143.36,143.12,143.27,9347
20120901|2012-08-07 02:00,7,143.27,143.29,142.89,142.9,34976
20120901|2012-08-07 02:30,7,142.9,142.94,142.72,142.81,42613
20120901|2012-08-07 03:00,7,142.81,143,142.8,142.95,25806
20120901|2012-08-07 03:30,7,142.95,143.17,142.9,143.07,34595
20120901|2012-08-07 04:00,7,143.06,143.12,142.98,143.03,25208
20120901|2012-08-07 04:30,7,143.03,143.19,143.03,143.08,20476
20120901|2012-08-07 05:00,7,143.09,143.14,142.87,142.93,25486
20120901|2012-08-07 05:30,7,142.92,142.95,142.8,142.81,19324
20120901|2012-08-07 06:00,7,142.82,142.86,142.67,142.69,24858
20120901|2012-08-07 06:30,7,142.69,142.75,142.37,142.48,52495
20120901|2012-08-07 07:00,7,142.48,142.59,142.3,142.33,45502
20120901|2012-08-07 07:30,7,142.32,142.43,142.27,142.43,39661
20120901|2012-08-07 08:00,7,142.43,142.44,142.32,142.34,39193
20120901|2012-08-07 08:30,7,142.33,142.49,142.31,142.31,30866
20120901|2012-08-07 09:00,7,142.31,142.39,142.26,142.26,25401
20120901|2012-08-07 09:30,7,142.26,142.35,142.23,142.33,33871
20120901|2012-08-07 10:00,7,142.34,142.4,142.31,142.32,19139
20120901|2012-08-07 10:30,7,142.32,142.34,142.17,142.2,16600
20120901|2012-08-07 11:00,7,142.2,142.31,142.18,142.3,6381
20120901|2012-08-07 11:30,7,142.29,142.32,142.26,142.29,3279
20120901|2012-08-07 12:00,7,142.29,142.31,142.17,142.22,1819
20120901|2012-08-07 12:30,7,142.21,142.26,142.19,142.23,1204
20120901|2012-08-07 13:00,7,142.21,142.27,142.19,142.25,988
20120901|2012-08-07 13:30,7,142.25,142.26,142.21,142.24,441
20120901|2012-08-07 14:00,7,142.25,142.29,142.25,142.27,542
20120901|2012-08-07 14:30,7,142.27,142.33,142.27,142.32,1052
20120901|2012-08-07 15:00,7,142.31,142.31,142.31,142.31,9
20120901|2012-08-08 01:00,8,142.36,142.53,142.35,142.42,20805
20120901|2012-08-08 01:30,8,142.41,142.58,142.4,142.57,12343
20120901|2012-08-08 02:00,8,142.57,142.63,142.39,142.6,30947
20120901|2012-08-08 02:30,8,142.6,142.62,142.5,142.6,20859
20120901|2012-08-08 03:00,8,142.6,142.6,142.43,142.54,21801
20120901|2012-08-08 03:30,8,142.53,142.73,142.44,142.66,26472
20120901|2012-08-08 04:00,8,142.66,142.84,142.6,142.82,48451
20120901|2012-08-08 04:30,8,142.83,143.08,142.78,142.91,77485
20120901|2012-08-08 05:00,8,142.91,142.93,142.73,142.77,39441
20120901|2012-08-08 05:30,8,142.78,142.9,142.68,142.88,18778
20120901|2012-08-08 06:00,8,142.87,142.9,142.74,142.76,13037
20120901|2012-08-08 06:30,8,142.76,142.87,142.64,142.86,16985
20120901|2012-08-08 07:00,8,142.86,142.93,142.86,142.89,12179
20120901|2012-08-08 07:30,8,142.89,142.99,142.79,142.99,26692
20120901|2012-08-08 08:00,8,142.98,143,142.84,142.89,16791
20120901|2012-08-08 08:30,8,142.89,143.1,142.87,143.04,32072
20120901|2012-08-08 09:00,8,143.04,143.18,143,143.01,32638
20120901|2012-08-08 09:30,8,143.02,143.05,142.84,142.86,31136
20120901|2012-08-08 10:00,8,142.86,142.87,142.66,142.77,34098
20120901|2012-08-08 10:30,8,142.76,142.9,142.71,142.9,11095
20120901|2012-08-08 11:00,8,142.9,142.93,142.78,142.83,6000
20120901|2012-08-08 11:30,8,142.83,142.9,142.79,142.84,4606
20120901|2012-08-08 12:00,8,142.84,142.84,142.64,142.7,6309
20120901|2012-08-08 12:30,8,142.72,142.83,142.68,142.82,1403
20120901|2012-08-08 13:00,8,142.82,142.9,142.81,142.85,1075
20120901|2012-08-08 13:30,8,142.84,142.87,142.81,142.82,978
20120901|2012-08-08 14:00,8,142.81,142.82,142.75,142.75,484
20120901|2012-08-08 14:30,8,142.76,142.77,142.66,142.71,1165
20120901|2012-08-08 15:00,8,142.71,142.71,142.71,142.71,7
20120901|2012-08-09 01:00,9,142.63,142.63,142.36,142.57,18871
20120901|2012-08-09 01:30,9,142.57,142.58,142.41,142.54,7936
20120901|2012-08-09 02:00,9,142.54,142.68,142.48,142.61,25259
20120901|2012-08-09 02:30,9,142.61,142.63,142.49,142.56,19702
20120901|2012-08-09 03:00,9,142.56,142.75,142.48,142.71,21489
20120901|2012-08-09 03:30,9,142.71,142.8,142.65,142.7,21914
20120901|2012-08-09 04:00,9,142.69,142.72,142.51,142.57,18983
20120901|2012-08-09 04:30,9,142.57,142.67,142.53,142.54,17553
20120901|2012-08-09 05:00,9,142.53,142.77,142.5,142.73,29288
20120901|2012-08-09 05:30,9,142.73,142.92,142.73,142.91,27760
20120901|2012-08-09 06:00,9,142.91,143.07,142.76,143.04,26875
20120901|2012-08-09 06:30,9,143.03,143.16,142.99,143,30010
20120901|2012-08-09 07:00,9,142.99,143.07,142.88,142.95,19157
20120901|2012-08-09 07:30,9,142.94,143,142.86,142.88,26211
20120901|2012-08-09 08:00,9,142.88,142.98,142.79,142.83,42399
20120901|2012-08-09 08:30,9,142.83,142.85,142.66,142.69,36527
20120901|2012-08-09 09:00,9,142.7,142.76,142.53,142.55,33257
20120901|2012-08-09 09:30,9,142.55,142.66,142.53,142.59,23967
20120901|2012-08-09 10:00,9,142.6,142.67,142.52,142.6,25650
20120901|2012-08-09 10:30,9,142.61,142.8,142.59,142.76,17003
20120901|2012-08-09 11:00,9,142.76,142.79,142.68,142.69,6439
20120901|2012-08-09 11:30,9,142.68,142.73,142.64,142.67,3946
20120901|2012-08-09 12:00,9,142.66,142.95,142.61,142.94,7680
20120901|2012-08-09 12:30,9,142.95,143.03,142.91,142.96,2669
20120901|2012-08-09 13:00,9,142.97,142.98,142.92,142.94,693
20120901|2012-08-09 13:30,9,142.93,142.95,142.89,142.94,592
20120901|2012-08-09 14:00,9,142.94,142.94,142.83,142.84,790
20120901|2012-08-09 14:30,9,142.84,142.87,142.82,142.85,701
20120901|2012-08-09 15:00,9,142.85,142.85,142.81,142.81,96
20120901|2012-08-10 01:00,10,143.04,143.13,142.97,142.99,16231
20120901|2012-08-10 01:30,10,142.98,143.25,142.94,143.19,19671
20120901|2012-08-10 02:00,10,143.2,143.4,143.13,143.36,38722
20120901|2012-08-10 02:30,10,143.36,143.38,143.19,143.22,28222
20120901|2012-08-10 03:00,10,143.22,143.27,143.1,143.25,20220
20120901|2012-08-10 03:30,10,143.25,143.3,143.17,143.23,15286
20120901|2012-08-10 04:00,10,143.23,143.27,143.14,143.27,22634
20120901|2012-08-10 04:30,10,143.27,143.43,143.25,143.32,34937
20120901|2012-08-10 05:00,10,143.32,143.39,143.28,143.35,15269
20120901|2012-08-10 05:30,10,143.36,143.48,143.36,143.44,20011
20120901|2012-08-10 06:00,10,143.44,143.46,143.31,143.32,21134
20120901|2012-08-10 06:30,10,143.32,143.43,143.32,143.38,8606
20120901|2012-08-10 07:00,10,143.38,143.39,143.24,143.29,19585
20120901|2012-08-10 07:30,10,143.3,143.43,143.28,143.31,15120
20120901|2012-08-10 08:00,10,143.32,143.6,143.3,143.59,24746
20120901|2012-08-10 08:30,10,143.58,143.66,143.47,143.51,34810
20120901|2012-08-10 09:00,10,143.51,143.55,143.42,143.45,18754
20120901|2012-08-10 09:30,10,143.45,143.46,143.36,143.42,16394
20120901|2012-08-10 10:00,10,143.42,143.49,143.33,143.34,19490
20120901|2012-08-10 10:30,10,143.34,143.39,143.33,143.33,5627
20120901|2012-08-10 11:00,10,143.33,143.38,143.32,143.36,4138
20120901|2012-08-10 11:30,10,143.36,143.39,143.31,143.35,3027
20120901|2012-08-10 12:00,10,143.34,143.34,143.31,143.34,716
20120901|2012-08-10 12:30,10,143.33,143.34,143.29,143.32,907
20120901|2012-08-10 13:00,10,143.32,143.35,143.32,143.35,571
20120901|2012-08-10 13:30,10,143.36,143.37,143.35,143.35,511
20120901|2012-08-10 14:00,10,143.35,143.37,143.31,143.32,1265
20120901|2012-08-10 14:30,10,143.32,143.34,143.28,143.28,814
20120901|2012-08-10 15:00,10,143.28,143.28,143.28,143.28,60
20120901|2012-08-13 01:00,13,143.33,143.49,143.31,143.45,8986
20120901|2012-08-13 01:30,13,143.46,143.55,143.45,143.47,6932
20120901|2012-08-13 02:00,13,143.48,143.5,143.32,143.46,13016
20120901|2012-08-13 02:30,13,143.46,143.56,143.42,143.51,13503
20120901|2012-08-13 03:00,13,143.51,143.58,143.39,143.46,12709
20120901|2012-08-13 03:30,13,143.46,143.48,143.33,143.34,13147
20120901|2012-08-13 04:00,13,143.33,143.33,142.79,142.84,65234
20120901|2012-08-13 04:30,13,142.84,142.98,142.81,142.96,26569
20120901|2012-08-13 05:00,13,142.96,142.97,142.73,142.77,28415
20120901|2012-08-13 05:30,13,142.77,142.86,142.73,142.75,10798
20120901|2012-08-13 06:00,13,142.75,142.82,142.69,142.79,15707
20120901|2012-08-13 06:30,13,142.78,142.84,142.64,142.66,14869
20120901|2012-08-13 07:00,13,142.66,142.75,142.61,142.72,21754
20120901|2012-08-13 07:30,13,142.72,142.75,142.63,142.74,16217
20120901|2012-08-13 08:00,13,142.74,142.86,142.7,142.84,23181
20120901|2012-08-13 08:30,13,142.83,142.91,142.79,142.88,28916
20120901|2012-08-13 09:00,13,142.88,143.13,142.86,143.07,32917
20120901|2012-08-13 09:30,13,143.07,143.13,143.01,143.1,18832
20120901|2012-08-13 10:00,13,143.09,143.27,143.08,143.2,28947
20120901|2012-08-13 10:30,13,143.21,143.25,143.14,143.16,7118
20120901|2012-08-13 11:00,13,143.16,143.19,143.14,143.17,2587
20120901|2012-08-13 11:30,13,143.17,143.2,143.14,143.16,2350
20120901|2012-08-13 12:00,13,143.16,143.2,143.15,143.18,635
20120901|2012-08-13 12:30,13,143.18,143.22,143.18,143.18,941
20120901|2012-08-13 13:00,13,143.18,143.2,143.15,143.17,671
20120901|2012-08-13 13:30,13,143.16,143.16,143.08,143.09,1713
20120901|2012-08-13 14:00,13,143.1,143.1,143.05,143.08,582
20120901|2012-08-13 14:30,13,143.07,143.09,143.05,143.07,850
20120901|2012-08-13 15:00,13,143.07,143.08,143.06,143.08,89
20120901|2012-08-14 01:00,14,143,143.02,142.65,142.73,24811
20120901|2012-08-14 01:30,14,142.73,142.95,142.72,142.93,12107
20120901|2012-08-14 02:00,14,142.93,142.94,142.71,142.78,21496
20120901|2012-08-14 02:30,14,142.77,142.87,142.73,142.84,16990
20120901|2012-08-14 03:00,14,142.83,142.91,142.75,142.78,23378
20120901|2012-08-14 03:30,14,142.78,142.92,142.71,142.88,20086
20120901|2012-08-14 04:00,14,142.87,142.97,142.81,142.82,23329
20120901|2012-08-14 04:30,14,142.82,143.03,142.81,143,18559
20120901|2012-08-14 05:00,14,143,143.07,142.96,142.96,15922
20120901|2012-08-14 05:30,14,142.95,143.05,142.9,143.02,11795
20120901|2012-08-14 06:00,14,143.03,143.08,142.96,142.99,8446
20120901|2012-08-14 06:30,14,142.99,143.03,142.76,142.79,40677
20120901|2012-08-14 07:00,14,142.79,142.88,142.72,142.83,25175
20120901|2012-08-14 07:30,14,142.82,142.83,142.48,142.52,64707
20120901|2012-08-14 08:00,14,142.51,142.52,142.28,142.44,60928
20120901|2012-08-14 08:30,14,142.43,142.5,142.34,142.47,30578
20120901|2012-08-14 09:00,14,142.47,142.49,142.35,142.44,20652
20120901|2012-08-14 09:30,14,142.44,142.53,142.41,142.44,24913
20120901|2012-08-14 10:00,14,142.43,142.48,142.41,142.44,15303
20120901|2012-08-14 10:30,14,142.45,142.45,142.35,142.43,7943
20120901|2012-08-14 11:00,14,142.42,142.44,142.39,142.42,2945
20120901|2012-08-14 11:30,14,142.42,142.53,142.4,142.49,5334
20120901|2012-08-14 12:00,14,142.5,142.53,142.46,142.52,1288
20120901|2012-08-14 12:30,14,142.52,142.52,142.43,142.43,1018
20120901|2012-08-14 13:00,14,142.44,142.44,142.39,142.4,878
20120901|2012-08-14 13:30,14,142.4,142.46,142.4,142.41,540
20120901|2012-08-14 14:00,14,142.41,142.47,142.38,142.41,837
20120901|2012-08-14 14:30,14,142.41,142.45,142.4,142.41,1000
20120901|2012-08-14 15:00,14,142.4,142.4,142.4,142.4,37
20120901|2012-08-15 01:00,15,142.38,142.45,142.06,142.12,28682
20120901|2012-08-15 01:30,15,142.12,142.16,141.9,142.14,31750
20120901|2012-08-15 02:00,15,142.13,142.22,142.03,142.11,26244
20120901|2012-08-15 02:30,15,142.11,142.26,142.1,142.18,18905
20120901|2012-08-15 03:00,15,142.17,142.22,141.91,141.94,32414
20120901|2012-08-15 03:30,15,141.94,142.07,141.86,142,34401
20120901|2012-08-15 04:00,15,141.99,142.04,141.95,142.02,17740
20120901|2012-08-15 04:30,15,142.01,142.12,142.01,142.09,21575
20120901|2012-08-15 05:00,15,142.09,142.2,142.05,142.09,20103
20120901|2012-08-15 05:30,15,142.1,142.14,142.03,142.06,10304
20120901|2012-08-15 06:00,15,142.06,142.09,141.97,142.04,14673
20120901|2012-08-15 06:30,15,142.04,142.13,142.03,142.09,15557
20120901|2012-08-15 07:00,15,142.09,142.12,141.87,141.92,26897
20120901|2012-08-15 07:30,15,141.93,142.11,141.92,142.05,31238
20120901|2012-08-15 08:00,15,142.05,142.06,141.81,141.93,28513
20120901|2012-08-15 08:30,15,141.93,141.96,141.62,141.65,44963
20120901|2012-08-15 09:00,15,141.65,141.66,141.47,141.55,56967
20120901|2012-08-15 09:30,15,141.55,141.55,141.38,141.42,37681
20120901|2012-08-15 10:00,15,141.42,141.5,141.34,141.47,25868
20120901|2012-08-15 10:30,15,141.47,141.49,141.36,141.36,15959
20120901|2012-08-15 11:00,15,141.36,141.47,141.33,141.42,8243
20120901|2012-08-15 11:30,15,141.42,141.48,141.4,141.43,4253
20120901|2012-08-15 12:00,15,141.43,141.47,141.4,141.45,1558
20120901|2012-08-15 12:30,15,141.45,141.48,141.44,141.47,887
20120901|2012-08-15 13:00,15,141.47,141.48,141.43,141.43,372
20120901|2012-08-15 13:30,15,141.44,141.45,141.35,141.39,976
20120901|2012-08-15 14:00,15,141.39,141.48,141.39,141.48,844
20120901|2012-08-15 14:30,15,141.48,141.5,141.45,141.49,1291
20120901|2012-08-15 15:00,15,141.48,141.48,141.48,141.48,59
20120901|2012-08-16 01:00,16,141.05,141.21,140.78,141.16,39751
20120901|2012-08-16 01:30,16,141.16,141.36,141.14,141.31,28452
20120901|2012-08-16 02:00,16,141.3,141.43,141.26,141.42,33920
20120901|2012-08-16 02:30,16,141.42,141.45,141.29,141.43,31676
20120901|2012-08-16 03:00,16,141.44,141.63,141.38,141.54,44068
20120901|2012-08-16 03:30,16,141.55,141.64,141.48,141.55,32643
20120901|2012-08-16 04:00,16,141.54,141.55,141.39,141.52,30203
20120901|2012-08-16 04:30,16,141.52,141.71,141.5,141.69,27531
20120901|2012-08-16 05:00,16,141.69,141.73,141.6,141.66,18203
20120901|2012-08-16 05:30,16,141.67,141.73,141.57,141.6,15913
20120901|2012-08-16 06:00,16,141.6,141.7,141.53,141.68,14512
20120901|2012-08-16 06:30,16,141.68,141.85,141.67,141.77,31347
20120901|2012-08-16 07:00,16,141.77,141.8,141.7,141.73,22795
20120901|2012-08-16 07:30,16,141.73,141.89,141.68,141.81,34615
20120901|2012-08-16 08:00,16,141.81,141.85,141.75,141.76,23902
20120901|2012-08-16 08:30,16,141.77,141.8,141.68,141.77,27961
20120901|2012-08-16 09:00,16,141.78,141.89,141.74,141.76,31196
20120901|2012-08-16 09:30,16,141.76,141.77,141.6,141.73,38365
20120901|2012-08-16 10:00,16,141.74,141.83,141.6,141.71,33114
20120901|2012-08-16 10:30,16,141.71,141.77,141.67,141.76,8036
20120901|2012-08-16 11:00,16,141.76,141.79,141.69,141.72,9207
20120901|2012-08-16 11:30,16,141.71,141.75,141.65,141.66,4810
20120901|2012-08-16 12:00,16,141.65,141.65,141.6,141.61,1991
20120901|2012-08-16 12:30,16,141.61,141.61,141.49,141.53,3511
20120901|2012-08-16 13:00,16,141.53,141.64,141.53,141.64,1037
20120901|2012-08-16 13:30,16,141.63,141.65,141.53,141.64,704
20120901|2012-08-16 14:00,16,141.63,141.66,141.59,141.61,1026
20120901|2012-08-16 14:30,16,141.6,141.67,141.6,141.62,753
20120901|2012-08-16 15:00,16,141.62,141.62,141.62,141.62,12
20120901|2012-08-16 16:30,16,141.62,141.62,141.62,141.62,12
20120901|2012-08-17 01:00,17,141.62,141.8,141.54,141.75,13825
20120901|2012-08-17 01:30,17,141.74,141.78,141.61,141.64,8706
20120901|2012-08-17 02:00,17,141.65,141.79,141.53,141.64,22530
20120901|2012-08-17 02:30,17,141.63,141.77,141.62,141.76,12494
20120901|2012-08-17 03:00,17,141.75,141.77,141.63,141.64,17288
20120901|2012-08-17 03:30,17,141.64,141.71,141.45,141.51,21255
20120901|2012-08-17 04:00,17,141.52,141.56,141.46,141.55,15258
20120901|2012-08-17 04:30,17,141.55,141.6,141.51,141.58,16212
20120901|2012-08-17 05:00,17,141.57,141.61,141.55,141.6,11286
20120901|2012-08-17 05:30,17,141.59,141.84,141.58,141.78,21071
20120901|2012-08-17 06:00,17,141.77,141.84,141.74,141.8,15792
20120901|2012-08-17 06:30,17,141.8,142.08,141.75,141.98,41976
20120901|2012-08-17 07:00,17,141.98,142.09,141.89,141.93,29386
20120901|2012-08-17 07:30,17,141.92,141.96,141.83,141.88,21097
20120901|2012-08-17 08:00,17,141.88,142.02,141.87,141.89,28785
20120901|2012-08-17 08:30,17,141.9,142.02,141.9,141.92,12926
20120901|2012-08-17 09:00,17,141.92,142.14,141.91,142.12,32281
20120901|2012-08-17 09:30,17,142.12,142.15,142.03,142.11,20664
20120901|2012-08-17 10:00,17,142.12,142.22,142.06,142.21,18975
20120901|2012-08-17 10:30,17,142.2,142.21,142.11,142.11,7692
20120901|2012-08-17 11:00,17,142.11,142.15,142.1,142.14,4658
20120901|2012-08-17 11:30,17,142.14,142.16,142.09,142.12,2790
20120901|2012-08-17 12:00,17,142.1,142.11,142.03,142.03,1969
20120901|2012-08-17 12:30,17,142.03,142.06,142.03,142.03,281
20120901|2012-08-17 13:00,17,142.03,142.05,142.02,142.04,569
20120901|2012-08-17 13:30,17,142.04,142.05,141.99,142,1241
20120901|2012-08-17 14:00,17,142,142.04,141.99,142.03,521
20120901|2012-08-17 14:30,17,142.03,142.03,142,142.01,950
20120901|2012-08-17 15:00,17,142.02,142.02,142.02,142.02,7
20120901|2012-08-20 01:00,20,141.85,141.89,141.71,141.78,14843
20120901|2012-08-20 01:30,20,141.77,141.78,141.31,141.36,40921
20120901|2012-08-20 02:00,20,141.35,141.4,141.14,141.36,46718
20120901|2012-08-20 02:30,20,141.36,141.48,141.33,141.34,26505
20120901|2012-08-20 03:00,20,141.34,141.46,141.3,141.43,18939
20120901|2012-08-20 03:30,20,141.43,141.48,141.36,141.46,12762
20120901|2012-08-20 04:00,20,141.46,141.47,141.25,141.28,22027
20120901|2012-08-20 04:30,20,141.28,141.44,141.21,141.25,29102
20120901|2012-08-20 05:00,20,141.26,141.44,141.25,141.27,26319
20120901|2012-08-20 05:30,20,141.26,141.41,141.25,141.41,14743
20120901|2012-08-20 06:00,20,141.41,141.66,141.4,141.64,36676
20120901|2012-08-20 06:30,20,141.64,141.68,141.51,141.54,19375
20120901|2012-08-20 07:00,20,141.53,141.74,141.53,141.72,16812
20120901|2012-08-20 07:30,20,141.72,141.8,141.71,141.76,25181
20120901|2012-08-20 08:00,20,141.77,141.83,141.74,141.76,23374
20120901|2012-08-20 08:30,20,141.76,141.98,141.75,141.96,36470
20120901|2012-08-20 09:00,20,141.96,142.17,141.93,142.11,47951
20120901|2012-08-20 09:30,20,142.11,142.17,142.02,142.07,25517
20120901|2012-08-20 10:00,20,142.07,142.1,141.96,142.01,19166
20120901|2012-08-20 10:30,20,142.01,142.03,141.96,141.96,7419
20120901|2012-08-20 11:00,20,141.96,141.99,141.94,141.95,6672
20120901|2012-08-20 11:30,20,141.94,142,141.91,141.93,5600
20120901|2012-08-20 12:00,20,141.93,141.97,141.93,141.97,1439
20120901|2012-08-20 12:30,20,141.98,142,141.94,141.94,354
20120901|2012-08-20 13:00,20,141.94,141.95,141.92,141.92,562
20120901|2012-08-20 13:30,20,141.92,141.96,141.92,141.94,741
20120901|2012-08-20 14:00,20,141.95,141.95,141.85,141.85,1844
20120901|2012-08-20 14:30,20,141.86,141.93,141.85,141.9,981
20120901|2012-08-20 15:00,20,141.9,141.9,141.9,141.9,33
20120901|2012-08-20 16:00,20,141.9,141.9,141.9,141.9,56
20120901|2012-08-21 01:00,21,141.95,141.99,141.7,141.78,18575
20120901|2012-08-21 01:30,21,141.77,141.78,141.6,141.7,19457
20120901|2012-08-21 02:00,21,141.7,141.89,141.61,141.62,35857
20120901|2012-08-21 02:30,21,141.62,141.76,141.58,141.73,23595
20120901|2012-08-21 03:00,21,141.73,141.73,141.53,141.59,25383
20120901|2012-08-21 03:30,21,141.59,141.68,141.56,141.61,20086
20120901|2012-08-21 04:00,21,141.61,141.67,141.58,141.65,14136
20120901|2012-08-21 04:30,21,141.65,141.71,141.59,141.71,15086
20120901|2012-08-21 05:00,21,141.71,141.72,141.5,141.53,20712
20120901|2012-08-21 05:30,21,141.52,141.54,141.39,141.4,24722
20120901|2012-08-21 06:00,21,141.41,141.54,141.36,141.53,29198
20120901|2012-08-21 06:30,21,141.53,141.58,141.39,141.43,30739
20120901|2012-08-21 07:00,21,141.43,141.54,141.4,141.53,20399
20120901|2012-08-21 07:30,21,141.53,141.56,141.49,141.51,22021
20120901|2012-08-21 08:00,21,141.51,141.63,141.5,141.61,18009
20120901|2012-08-21 08:30,21,141.6,141.64,141.49,141.54,28590
20120901|2012-08-21 09:00,21,141.54,141.57,141.47,141.5,22224
20120901|2012-08-21 09:30,21,141.5,141.55,141.42,141.52,22526
20120901|2012-08-21 10:00,21,141.51,141.54,141.27,141.38,54288
20120901|2012-08-21 10:30,21,141.39,141.49,141.37,141.45,17409
20120901|2012-08-21 11:00,21,141.44,141.51,141.44,141.49,5758
20120901|2012-08-21 11:30,21,141.5,141.59,141.47,141.58,4852
20120901|2012-08-21 12:00,21,141.59,141.6,141.55,141.59,1815
20120901|2012-08-21 12:30,21,141.59,141.68,141.59,141.65,3306
20120901|2012-08-21 13:00,21,141.66,141.71,141.63,141.71,2120
20120901|2012-08-21 13:30,21,141.7,141.83,141.68,141.82,4180
20120901|2012-08-21 14:00,21,141.82,141.87,141.82,141.86,1562
20120901|2012-08-21 14:30,21,141.85,141.88,141.79,141.83,1086
20120901|2012-08-21 15:00,21,141.82,141.82,141.82,141.82,51
20120901|2012-08-22 01:00,22,142.02,142.27,142,142.02,31848
20120901|2012-08-22 01:30,22,142.02,142.08,141.92,141.94,19397
20120901|2012-08-22 02:00,22,141.94,142.13,141.93,142.06,34472
20120901|2012-08-22 02:30,22,142.06,142.13,141.94,141.98,28577
20120901|2012-08-22 03:00,22,141.97,142.01,141.79,141.86,34004
20120901|2012-08-22 03:30,22,141.86,141.86,141.63,141.72,43484
20120901|2012-08-22 04:00,22,141.72,141.91,141.72,141.82,31121
20120901|2012-08-22 04:30,22,141.82,141.98,141.82,141.94,23733
20120901|2012-08-22 05:00,22,141.93,141.99,141.79,141.84,24011
20120901|2012-08-22 05:30,22,141.84,142.06,141.81,142.03,24145
20120901|2012-08-22 06:00,22,142.03,142.19,142.02,142.18,25751
20120901|2012-08-22 06:30,22,142.18,142.2,142.08,142.08,25943
20120901|2012-08-22 07:00,22,142.09,142.16,142.03,142.13,21789
20120901|2012-08-22 07:30,22,142.13,142.49,142.11,142.41,68821
20120901|2012-08-22 08:00,22,142.4,142.68,142.37,142.55,60367
20120901|2012-08-22 08:30,22,142.55,142.61,142.43,142.53,34237
20120901|2012-08-22 09:00,22,142.53,142.6,142.5,142.52,25358
20120901|2012-08-22 09:30,22,142.52,142.56,142.47,142.5,23204
20120901|2012-08-22 10:00,22,142.5,142.65,142.48,142.58,24646
20120901|2012-08-22 10:30,22,142.57,142.61,142.52,142.52,9562
20120901|2012-08-22 11:00,22,142.52,142.57,142.48,142.49,4298
20120901|2012-08-22 11:30,22,142.49,142.57,142.48,142.5,4942
20120901|2012-08-22 12:00,22,142.5,142.53,142.48,142.5,1256
20120901|2012-08-22 12:30,22,142.5,142.55,142.5,142.55,1016
20120901|2012-08-22 13:00,22,142.56,142.76,142.47,142.72,6030
20120901|2012-08-22 13:30,22,142.73,142.75,142.62,142.66,2040
20120901|2012-08-22 14:00,22,142.67,142.83,142.64,142.73,3688
20120901|2012-08-22 14:30,22,142.73,142.88,142.7,142.77,2602
20120901|2012-08-22 15:00,22,142.77,142.77,142.74,142.74,56
20120901|2012-08-23 01:00,23,142.74,143.08,142.7,142.97,39555
20120901|2012-08-23 01:30,23,142.97,143.06,142.91,142.99,25916
20120901|2012-08-23 02:00,23,142.99,143.03,142.79,142.87,40468
20120901|2012-08-23 02:30,23,142.87,143,142.81,143,27362
20120901|2012-08-23 03:00,23,143,143.27,142.96,143.18,63197
20120901|2012-08-23 03:30,23,143.17,143.21,143.12,143.15,26149
20120901|2012-08-23 04:00,23,143.15,143.2,143.06,143.09,23565
20120901|2012-08-23 04:30,23,143.09,143.1,143.01,143.04,20368
20120901|2012-08-23 05:00,23,143.04,143.12,143.02,143.06,14169
20120901|2012-08-23 05:30,23,143.05,143.14,143.03,143.07,14132
20120901|2012-08-23 06:00,23,143.07,143.11,143.03,143.08,20140
20120901|2012-08-23 06:30,23,143.07,143.13,143.05,143.09,20682
20120901|2012-08-23 07:00,23,143.09,143.14,143.02,143.07,22546
20120901|2012-08-23 07:30,23,143.04,143.16,143,143.15,42396
20120901|2012-08-23 08:00,23,143.16,143.36,143.14,143.28,51279
20120901|2012-08-23 08:30,23,143.29,143.59,143.29,143.55,76715
20120901|2012-08-23 09:00,23,143.54,143.72,143.46,143.58,77951
20120901|2012-08-23 09:30,23,143.58,143.62,143.39,143.43,62510
20120901|2012-08-23 10:00,23,143.43,143.54,143.43,143.48,29756
20120901|2012-08-23 10:30,23,143.47,143.53,143.46,143.47,9231
20120901|2012-08-23 11:00,23,143.48,143.54,143.47,143.51,7708
20120901|2012-08-23 11:30,23,143.5,143.51,143.43,143.47,5232
20120901|2012-08-23 12:00,23,143.48,143.54,143.45,143.53,2348
20120901|2012-08-23 12:30,23,143.53,143.6,143.52,143.57,2385
20120901|2012-08-23 13:00,23,143.56,143.56,143.51,143.54,341
20120901|2012-08-23 13:30,23,143.54,143.55,143.5,143.53,749
20120901|2012-08-23 14:00,23,143.53,143.54,143.49,143.52,652
20120901|2012-08-23 14:30,23,143.52,143.6,143.5,143.53,884
20120901|2012-08-23 15:00,23,143.52,143.52,143.52,143.52,8
20120901|2012-08-24 01:00,24,143.51,143.57,143.42,143.52,15486
20120901|2012-08-24 01:30,24,143.51,143.64,143.5,143.57,11514
20120901|2012-08-24 02:00,24,143.57,143.89,143.57,143.81,58355
20120901|2012-08-24 02:30,24,143.81,143.88,143.72,143.74,26859
20120901|2012-08-24 03:00,24,143.74,143.76,143.61,143.66,27824
20120901|2012-08-24 03:30,24,143.66,143.79,143.66,143.73,24396
20120901|2012-08-24 04:00,24,143.74,143.81,143.68,143.78,20552
20120901|2012-08-24 04:30,24,143.78,143.94,143.75,143.92,23970
20120901|2012-08-24 05:00,24,143.93,143.98,143.84,143.93,18809
20120901|2012-08-24 05:30,24,143.93,143.96,143.9,143.92,13788
20120901|2012-08-24 06:00,24,143.92,144.05,143.86,144.04,32037
20120901|2012-08-24 06:30,24,144.04,144.06,143.94,143.95,17605
20120901|2012-08-24 07:00,24,143.95,144.05,143.82,143.86,21890
20120901|2012-08-24 07:30,24,143.87,144.13,143.83,144.08,54320
20120901|2012-08-24 08:00,24,144.08,144.09,143.92,144,29274
20120901|2012-08-24 08:30,24,144.01,144.06,143.96,144.04,22899
20120901|2012-08-24 09:00,24,144.04,144.07,143.98,143.99,21831
20120901|2012-08-24 09:30,24,143.99,144,143.93,143.95,25591
20120901|2012-08-24 10:00,24,143.96,144.02,143.55,143.63,76827
20120901|2012-08-24 10:30,24,143.62,143.76,143.56,143.73,24371
20120901|2012-08-24 11:00,24,143.73,143.8,143.63,143.65,7517
20120901|2012-08-24 11:30,24,143.65,143.75,143.64,143.74,3312
20120901|2012-08-24 12:00,24,143.74,143.79,143.73,143.74,1071
20120901|2012-08-24 12:30,24,143.73,143.73,143.64,143.67,963
20120901|2012-08-24 13:00,24,143.68,143.78,143.66,143.77,685
20120901|2012-08-24 13:30,24,143.77,143.83,143.76,143.77,1247
20120901|2012-08-24 14:00,24,143.77,143.78,143.75,143.76,1150
20120901|2012-08-24 14:30,24,143.76,143.79,143.74,143.74,1678
20120901|2012-08-24 15:00,24,143.74,143.74,143.73,143.73,12
20120901|2012-08-27 01:00,27,143.89,143.91,143.79,143.9,9373
20120901|2012-08-27 01:30,27,143.9,143.99,143.88,143.93,5482
20120901|2012-08-27 02:00,27,143.93,143.96,143.67,143.88,20338
20120901|2012-08-27 02:30,27,143.88,143.98,143.79,143.85,13491
20120901|2012-08-27 03:00,27,143.85,143.86,143.75,143.79,9320
20120901|2012-08-27 03:30,27,143.79,143.88,143.78,143.84,6437
20120901|2012-08-27 04:00,27,143.84,143.9,143.8,143.84,6843
20120901|2012-08-27 04:30,27,143.84,143.84,143.78,143.83,5052
20120901|2012-08-27 05:00,27,143.83,143.83,143.61,143.67,16480
20120901|2012-08-27 05:30,27,143.66,143.71,143.58,143.63,10771
20120901|2012-08-27 06:00,27,143.63,143.71,143.61,143.64,6242
20120901|2012-08-27 06:30,27,143.64,143.7,143.58,143.64,16663
20120901|2012-08-27 07:00,27,143.63,143.66,143.55,143.63,11558
20120901|2012-08-27 07:30,27,143.64,143.8,143.62,143.78,13053
20120901|2012-08-27 08:00,27,143.78,143.82,143.7,143.74,10414
20120901|2012-08-27 08:30,27,143.73,143.88,143.69,143.87,13255
20120901|2012-08-27 09:00,27,143.87,143.9,143.71,143.71,10873
20120901|2012-08-27 09:30,27,143.71,143.81,143.69,143.78,5683
20120901|2012-08-27 10:00,27,143.78,143.85,143.72,143.73,7810
20120901|2012-08-27 10:30,27,143.73,143.79,143.72,143.77,2103
20120901|2012-08-27 11:00,27,143.78,143.79,143.72,143.75,1314
20120901|2012-08-27 11:30,27,143.74,143.79,143.74,143.76,1508
20120901|2012-08-27 12:00,27,143.77,143.78,143.71,143.72,509
20120901|2012-08-27 12:30,27,143.71,143.77,143.71,143.76,522
20120901|2012-08-27 13:00,27,143.76,143.79,143.74,143.77,567
20120901|2012-08-27 13:30,27,143.76,143.77,143.7,143.73,511
20120901|2012-08-27 14:00,27,143.72,143.77,143.72,143.73,718
20120901|2012-08-27 14:30,27,143.74,143.79,143.73,143.76,886
20120901|2012-08-27 15:00,27,143.77,143.77,143.77,143.77,26
20120901|2012-08-28 01:00,28,143.9,144.06,143.86,143.9,25379
20120901|2012-08-28 01:30,28,143.91,143.96,143.87,143.88,10015
20120901|2012-08-28 02:00,28,143.88,144.02,143.83,143.99,25461
20120901|2012-08-28 02:30,28,143.99,144.03,143.8,143.81,28848
20120901|2012-08-28 03:00,28,143.8,143.92,143.78,143.85,23153
20120901|2012-08-28 03:30,28,143.85,143.9,143.7,143.83,28607
20120901|2012-08-28 04:00,28,143.83,143.84,143.67,143.68,31412
20120901|2012-08-28 04:30,28,143.67,143.74,143.64,143.69,23990
20120901|2012-08-28 05:00,28,143.69,143.72,143.62,143.7,14048
20120901|2012-08-28 05:30,28,143.7,143.81,143.7,143.81,10639
20120901|2012-08-28 06:00,28,143.81,143.9,143.79,143.8,25314
20120901|2012-08-28 06:30,28,143.8,143.88,143.77,143.86,16453
20120901|2012-08-28 07:00,28,143.87,143.99,143.83,143.95,19721
20120901|2012-08-28 07:30,28,143.95,144.02,143.91,143.95,22360
20120901|2012-08-28 08:00,28,143.95,144.04,143.78,143.93,49779
20120901|2012-08-28 08:30,28,143.93,143.98,143.79,143.92,36910
20120901|2012-08-28 09:00,28,143.92,143.98,143.82,143.92,31818
20120901|2012-08-28 09:30,28,143.91,143.97,143.88,143.94,23816
20120901|2012-08-28 10:00,28,143.95,144,143.89,143.93,13486
20120901|2012-08-28 10:30,28,143.92,143.98,143.91,143.92,9897
20120901|2012-08-28 11:00,28,143.91,143.92,143.85,143.85,3982
20120901|2012-08-28 11:30,28,143.85,143.87,143.82,143.83,3196
20120901|2012-08-28 12:00,28,143.82,143.9,143.81,143.89,1077
20120901|2012-08-28 12:30,28,143.89,143.93,143.87,143.9,926
20120901|2012-08-28 13:00,28,143.9,143.93,143.85,143.86,994
20120901|2012-08-28 13:30,28,143.86,143.86,143.84,143.85,742
20120901|2012-08-28 14:00,28,143.84,143.87,143.82,143.87,1019
20120901|2012-08-28 14:30,28,143.86,143.87,143.8,143.81,950
20120901|2012-08-28 15:00,28,143.82,143.82,143.82,143.82,11
20120901|2012-08-29 01:00,29,143.87,143.92,143.78,143.84,9299
20120901|2012-08-29 01:30,29,143.84,143.92,143.81,143.89,4707
20120901|2012-08-29 02:00,29,143.89,143.99,143.85,143.95,19187
20120901|2012-08-29 02:30,29,143.95,144.27,143.94,144.22,56483
20120901|2012-08-29 03:00,29,144.22,144.28,144.18,144.19,32593
20120901|2012-08-29 03:30,29,144.2,144.28,144.15,144.26,30146
20120901|2012-08-29 04:00,29,144.26,144.37,144.21,144.23,42215
20120901|2012-08-29 04:30,29,144.23,144.26,144.16,144.23,15656
20120901|2012-08-29 05:00,29,144.24,144.24,144.09,144.14,14304
20120901|2012-08-29 05:30,29,144.14,144.19,144.12,144.15,8153
20120901|2012-08-29 06:00,29,144.15,144.19,144.02,144.14,18703
20120901|2012-08-29 06:30,29,144.15,144.2,144.04,144.05,12250
20120901|2012-08-29 07:00,29,144.06,144.1,144.01,144.07,13830
20120901|2012-08-29 07:30,29,144.07,144.11,143.77,143.86,63754
20120901|2012-08-29 08:00,29,143.86,143.88,143.74,143.86,31119
20120901|2012-08-29 08:30,29,143.86,143.87,143.55,143.64,61806
20120901|2012-08-29 09:00,29,143.64,143.67,143.49,143.53,47935
20120901|2012-08-29 09:30,29,143.54,143.69,143.53,143.66,22451
20120901|2012-08-29 10:00,29,143.66,143.67,143.55,143.56,18233
20120901|2012-08-29 10:30,29,143.55,143.55,143.43,143.47,21263
20120901|2012-08-29 11:00,29,143.47,143.52,143.39,143.5,10146
20120901|2012-08-29 11:30,29,143.51,143.52,143.45,143.48,5177
20120901|2012-08-29 12:00,29,143.48,143.49,143.39,143.49,1767
20120901|2012-08-29 12:30,29,143.49,143.58,143.49,143.5,1981
20120901|2012-08-29 13:00,29,143.51,143.54,143.5,143.53,254
20120901|2012-08-29 13:30,29,143.53,143.57,143.52,143.56,468
20120901|2012-08-29 14:00,29,143.57,143.6,143.57,143.6,606
20120901|2012-08-29 14:30,29,143.6,143.6,143.58,143.59,1136
20120901|2012-08-29 15:00,29,143.59,143.59,143.59,143.59,21
20120901|2012-08-30 01:00,30,143.68,143.84,143.63,143.82,23450
20120901|2012-08-30 01:30,30,143.82,143.86,143.75,143.86,13950
20120901|2012-08-30 02:00,30,143.85,143.95,143.82,143.9,29549
20120901|2012-08-30 02:30,30,143.89,143.91,143.77,143.86,20203
20120901|2012-08-30 03:00,30,143.86,143.95,143.83,143.86,16152
20120901|2012-08-30 03:30,30,143.87,143.92,143.81,143.84,14143
20120901|2012-08-30 04:00,30,143.84,143.87,143.65,143.78,32886
20120901|2012-08-30 04:30,30,143.78,143.87,143.77,143.81,18514
20120901|2012-08-30 05:00,30,143.81,144.09,143.8,144.01,41952
20120901|2012-08-30 05:30,30,144.02,144.09,143.98,144,14661
20120901|2012-08-30 06:00,30,143.99,144,143.95,143.97,8995
20120901|2012-08-30 06:30,30,143.97,144.04,143.91,144.04,16362
20120901|2012-08-30 07:00,30,144.04,144.06,143.92,143.94,12358
20120901|2012-08-30 07:30,30,143.94,144.15,143.93,144.15,31607
20120901|2012-08-30 08:00,30,144.15,144.17,144.04,144.05,30567
20120901|2012-08-30 08:30,30,144.05,144.1,143.93,144.04,23479
20120901|2012-08-30 09:00,30,144.04,144.13,143.95,144.11,19507
20120901|2012-08-30 09:30,30,144.11,144.26,144.09,144.19,40936
20120901|2012-08-30 10:00,30,144.19,144.2,144.1,144.1,21812
20120901|2012-08-30 10:30,30,144.11,144.17,144.1,144.14,7964
20120901|2012-08-30 11:00,30,144.14,144.16,144.1,144.13,4120
20120901|2012-08-30 11:30,30,144.13,144.16,144.1,144.12,5613
20120901|2012-08-30 12:00,30,144.11,144.19,144.11,144.16,3164
20120901|2012-08-30 12:30,30,144.15,144.18,144.13,144.14,931
20120901|2012-08-30 13:00,30,144.15,144.16,144.14,144.16,461
20120901|2012-08-30 13:30,30,144.15,144.17,144.12,144.12,528
20120901|2012-08-30 14:00,30,144.12,144.13,144.08,144.09,1017
20120901|2012-08-30 14:30,30,144.08,144.1,144.07,144.1,1279
20120901|2012-08-30 15:00,30,144.08,144.08,144.08,144.08,9
20120901|2012-08-30 16:30,30,144.08,144.08,144.08,144.08,18
20120901|2012-08-31 01:00,31,144.2,144.24,144.15,144.23,9722
20120901|2012-08-31 01:30,31,144.23,144.25,144.12,144.17,18073
20120901|2012-08-31 02:00,31,144.17,144.31,144.08,144.12,23825
20120901|2012-08-31 02:30,31,144.12,144.13,143.93,143.95,25498
20120901|2012-08-31 03:00,31,143.96,143.96,143.65,143.68,56531
20120901|2012-08-31 03:30,31,143.67,143.77,143.63,143.66,30401
20120901|2012-08-31 04:00,31,143.65,143.83,143.64,143.7,25827
20120901|2012-08-31 04:30,31,143.7,143.77,143.59,143.7,27940
20120901|2012-08-31 05:00,31,143.7,143.8,143.48,143.56,35727
20120901|2012-08-31 05:30,31,143.56,143.56,143.17,143.37,65395
20120901|2012-08-31 06:00,31,143.37,143.4,143.25,143.25,17381
20120901|2012-08-31 06:30,31,143.25,143.39,143.24,143.37,18763
20120901|2012-08-31 07:00,31,143.37,143.5,143.29,143.49,25594
20120901|2012-08-31 07:30,31,143.48,143.67,143.36,143.65,32812
20120901|2012-08-31 08:00,31,143.65,143.72,143.62,143.63,24285
20120901|2012-08-31 08:30,31,143.62,143.73,143.56,143.64,21313
20120901|2012-08-31 09:00,31,143.63,143.97,143.4,143.9,77786
20120901|2012-08-31 09:30,31,143.9,144.07,143.89,143.94,43661
20120901|2012-08-31 10:00,31,143.94,144.04,143.87,143.99,41954
20120901|2012-08-31 10:30,31,143.99,144.06,143.95,144.05,7898
20120901|2012-08-31 11:00,31,144.04,144.08,144,144,10518
20120901|2012-08-31 11:30,31,144,144.02,143.91,143.92,4977
20120901|2012-08-31 12:00,31,143.92,143.95,143.9,143.93,1712
20120901|2012-08-31 12:30,31,143.92,143.96,143.92,143.95,921
20120901|2012-08-31 13:00,31,143.95,144.01,143.95,143.98,1502
20120901|2012-08-31 13:30,31,143.98,144.04,143.98,144.04,1884
20120901|2012-08-31 14:00,31,144.04,144.09,144.02,144.04,2961
20120901|2012-08-31 14:30,31,144.04,144.07,144.03,144.03,1190
20120901|2012-08-31 15:00,31,144.04,144.04,144.04,144.04,62
20120901|2012-09-03 01:00,3,144,144.11,143.95,144.02,16521
20120901|2012-09-03 01:30,3,144.01,144.12,144,144.09,6807
20120901|2012-09-03 02:00,3,144.08,144.15,143.88,143.95,22684
20120901|2012-09-03 02:30,3,143.95,144.01,143.84,143.91,19316
20120901|2012-09-03 03:00,3,143.9,143.98,143.88,143.96,13660
20120901|2012-09-03 03:30,3,143.95,144.08,143.93,144.06,19682
20120901|2012-09-03 04:00,3,144.06,144.16,143.99,144.08,23544
20120901|2012-09-03 04:30,3,144.07,144.09,143.92,143.97,16349
20120901|2012-09-03 05:00,3,143.97,144.03,143.9,143.91,12798
20120901|2012-09-03 05:30,3,143.91,143.96,143.91,143.93,8531
20120901|2012-09-03 06:00,3,143.93,143.94,143.9,143.92,4134
20120901|2012-09-03 06:30,3,143.91,143.97,143.9,143.96,9372
20120901|2012-09-03 07:00,3,143.95,143.99,143.89,143.91,11147
20120901|2012-09-03 07:30,3,143.91,143.93,143.81,143.85,16083
20120901|2012-09-03 08:00,3,143.85,143.91,143.83,143.87,8955
20120901|2012-09-03 08:30,3,143.87,143.97,143.87,143.95,14764
20120901|2012-09-03 09:00,3,143.96,143.96,143.86,143.86,8340
20120901|2012-09-03 09:30,3,143.86,143.94,143.84,143.91,9929
20120901|2012-09-03 10:00,3,143.91,143.92,143.46,143.53,48931
20120901|2012-09-03 10:30,3,143.53,143.62,143.52,143.57,5586
20120901|2012-09-03 11:00,3,143.58,143.61,143.55,143.59,2024
20120901|2012-09-03 11:30,3,143.6,143.65,143.56,143.64,2266
20120901|2012-09-03 12:00,3,143.63,143.68,143.63,143.67,600
20120901|2012-09-03 12:30,3,143.67,143.69,143.65,143.68,244
20120901|2012-09-03 13:00,3,143.68,143.69,143.67,143.68,72
20120901|2012-09-03 13:30,3,143.69,143.69,143.65,143.67,129
20120901|2012-09-03 14:00,3,143.67,143.74,143.67,143.74,550
20120901|2012-09-03 14:30,3,143.73,143.77,143.7,143.73,471
20120901|2012-09-03 15:00,3,143.73,143.73,143.73,143.73,20
20120901|2012-09-04 01:00,4,143.56,143.69,143.55,143.62,18367
20120901|2012-09-04 01:30,4,143.62,143.63,143.19,143.26,41744
20120901|2012-09-04 02:00,4,143.25,143.37,143.15,143.18,42492
20120901|2012-09-04 02:30,4,143.17,143.18,143.02,143.15,52556
20120901|2012-09-04 03:00,4,143.14,143.26,143.07,143.23,34148
20120901|2012-09-04 03:30,4,143.22,143.33,143.15,143.18,25745
20120901|2012-09-04 04:00,4,143.17,143.36,143.16,143.27,20356
20120901|2012-09-04 04:30,4,143.27,143.3,143.16,143.17,16760
20120901|2012-09-04 05:00,4,143.17,143.31,143.16,143.25,29633
20120901|2012-09-04 05:30,4,143.24,143.58,143.24,143.56,41584
20120901|2012-09-04 06:00,4,143.57,143.6,143.45,143.47,30369
20120901|2012-09-04 06:30,4,143.47,143.51,143.41,143.45,13101
20120901|2012-09-04 07:00,4,143.46,143.54,143.44,143.48,18485
20120901|2012-09-04 07:30,4,143.47,143.48,143.31,143.37,27412
20120901|2012-09-04 08:00,4,143.37,143.49,143.26,143.38,41987
20120901|2012-09-04 08:30,4,143.39,143.49,143.38,143.43,27544
20120901|2012-09-04 09:00,4,143.43,143.67,143.4,143.62,55630
20120901|2012-09-04 09:30,4,143.63,143.67,143.33,143.53,62094
20120901|2012-09-04 10:00,4,143.53,143.58,143.37,143.4,23687
20120901|2012-09-04 10:30,4,143.41,143.48,143.36,143.46,10097
20120901|2012-09-04 11:00,4,143.46,143.46,143.42,143.42,5261
20120901|2012-09-04 11:30,4,143.42,143.43,143.33,143.39,8026
20120901|2012-09-04 12:00,4,143.39,143.4,143.33,143.35,1201
20120901|2012-09-04 12:30,4,143.34,143.38,143.34,143.36,320
20120901|2012-09-04 13:00,4,143.36,143.41,143.34,143.34,1591
20120901|2012-09-04 13:30,4,143.34,143.35,143.3,143.31,1273
20120901|2012-09-04 14:00,4,143.3,143.33,143.29,143.32,429
20120901|2012-09-04 14:30,4,143.32,143.4,143.31,143.37,827
20120901|2012-09-04 15:00,4,143.39,143.39,143.39,143.39,5
20120901|2012-09-04 16:30,4,143.39,143.39,143.39,143.39,10
20120901|2012-09-05 01:00,5,143.51,143.69,143.51,143.56,13980
20120901|2012-09-05 01:30,5,143.56,143.57,143.43,143.53,11137
20120901|2012-09-05 02:00,5,143.54,143.55,143.41,143.53,9050
20120901|2012-09-05 02:30,5,143.53,143.77,143.51,143.71,14119
20120901|2012-09-05 03:00,5,143.71,143.9,143.7,143.89,20437
20120901|2012-09-05 03:30,5,143.89,143.89,143.76,143.77,9563
20120901|2012-09-05 04:00,5,143.77,143.78,143.57,143.59,15194
20120901|2012-09-05 04:30,5,143.58,143.58,143.17,143.19,38367
20120901|2012-09-05 05:00,5,143.2,143.37,143.18,143.35,12178
20120901|2012-09-05 05:30,5,143.35,143.42,143.3,143.35,8674
20120901|2012-09-05 06:00,5,143.35,143.48,143.28,143.29,15271
20120901|2012-09-05 06:30,5,143.29,143.39,143.24,143.36,4406
20120901|2012-09-05 07:00,5,143.36,143.47,142.99,143.35,27069
20120901|2012-09-05 07:30,5,143.35,143.35,143.05,143.11,8877
20120901|2012-09-05 08:00,5,143.1,143.23,143.04,143.2,4770
20120901|2012-09-05 08:30,5,143.2,143.27,143.11,143.19,6478
20120901|2012-09-05 09:00,5,143.2,143.33,143.11,143.24,8574
20120901|2012-09-05 09:30,5,143.23,143.3,143.13,143.14,5606
20120901|2012-09-05 10:00,5,143.15,143.23,142.87,142.88,6864
20120901|2012-09-05 10:30,5,142.88,142.96,142.82,142.95,2767
20120901|2012-09-05 11:00,5,142.95,142.99,142.88,142.88,1713
20120901|2012-09-05 11:30,5,142.89,143.02,142.89,142.96,904
20120901|2012-09-05 12:00,5,142.97,142.98,142.89,142.89,537
20120901|2012-09-05 12:30,5,142.9,142.94,142.86,142.88,649
20120901|2012-09-05 13:00,5,142.9,142.94,142.87,142.92,458
20120901|2012-09-05 13:30,5,142.92,142.97,142.9,142.93,379
20120901|2012-09-05 14:00,5,142.93,142.98,142.93,142.96,157
20120901|2012-09-05 14:30,5,142.96,143,142.96,142.99,482
20120901|2012-09-05 15:00,5,143.02,143.02,143.02,143.02,4
20120901|2012-09-05 16:30,5,143.02,143.02,143.02,143.02,8
20120901|2012-09-06 01:00,6,143,143.01,142.46,142.76,2916
20120901|2012-09-06 01:30,6,142.77,142.77,142.53,142.6,2300
20120901|2012-09-06 02:00,6,142.63,142.7,142.53,142.64,1144
20120901|2012-09-06 02:30,6,142.63,142.7,142.4,142.55,1646
20120901|2012-09-06 03:00,6,142.56,142.56,142.35,142.37,678
20120901|2012-09-06 03:30,6,142.37,142.51,142.31,142.47,699
20120901|2012-09-06 04:00,6,142.47,142.65,142.47,142.65,398
20120901|2012-09-06 04:30,6,142.67,142.76,142.61,142.75,897
20120901|2012-09-06 05:00,6,142.75,142.77,142.64,142.67,564
20121201|2012-03-30 02:30,30,149.64,149.75,140.03,140.03,5
20121201|2012-05-16 03:30,16,141.95,141.95,141.95,141.95,1
20121201|2012-05-17 11:00,17,141.95,141.95,141.95,141.95,1
20121201|2012-05-17 12:00,17,141.95,141.95,141.95,141.95,2
20121201|2012-05-18 05:30,18,141.95,141.95,141.95,141.95,2
20121201|2012-05-18 06:00,18,141.85,141.85,141.85,141.85,3
20121201|2012-05-18 09:30,18,141.75,141.75,141.75,141.75,5
20121201|2012-05-21 03:00,21,141.35,141.35,141.35,141.35,12
20121201|2012-05-21 05:30,21,141.18,141.18,141.05,141.05,3
20121201|2012-05-22 07:00,22,141.05,141.05,141.05,141.05,5
20121201|2012-05-23 15:00,23,141.05,141.05,141.05,141.05,5
20121201|2012-05-29 14:30,29,142.15,142.15,142.15,142.15,1
20121201|2012-05-30 04:00,30,142.55,142.55,142.55,142.55,2
20121201|2012-05-30 05:30,30,142.54,142.54,142.54,142.54,1
20121201|2012-05-30 08:30,30,142.55,142.55,142.55,142.55,9
20121201|2012-05-30 16:30,30,142.55,142.55,142.55,142.55,14
20121201|2012-05-31 14:00,31,142.55,142.55,142.55,142.55,7
20121201|2012-05-31 15:30,31,142.55,142.55,142.55,142.55,7
20121201|2012-05-31 16:30,31,142.55,142.55,142.55,142.55,7
20121201|2012-05-31 17:00,31,142.55,142.55,142.55,142.55,7
20121201|2012-05-31 18:00,31,142.55,142.55,142.55,142.55,14
20121201|2012-06-01 05:00,1,142.55,142.55,142.55,142.55,7
20121201|2012-06-01 07:30,1,142.55,142.55,142.55,142.55,7
20121201|2012-06-04 08:30,4,143.8,143.8,143.8,143.8,1
20121201|2012-06-05 05:30,5,143.77,143.77,143.77,143.77,4
20121201|2012-06-05 06:30,5,143.68,143.68,143.68,143.68,2
20121201|2012-06-05 07:00,5,144.07,144.18,144.07,144.18,7
20121201|2012-06-05 08:00,5,143.91,143.91,143.91,143.91,1
20121201|2012-06-05 09:30,5,143.86,143.91,143.86,143.91,5
20121201|2012-06-06 06:30,6,143.91,143.91,143.91,143.91,3
20121201|2012-06-06 13:30,6,143.91,143.91,143.91,143.91,3
20121201|2012-06-07 02:30,7,143.91,143.91,143.91,143.91,6
20121201|2012-06-07 03:00,7,143.91,143.91,143.91,143.91,3
20121201|2012-06-07 05:30,7,141.79,141.79,141.79,141.79,3
20121201|2012-06-07 07:00,7,141.31,141.34,141.31,141.34,2
20121201|2012-06-07 07:30,7,141.36,141.53,141.36,141.53,4
20121201|2012-06-07 08:00,7,141.46,141.46,141.26,141.26,2
20121201|2012-06-07 08:30,7,140.92,140.92,140.92,140.92,1
20121201|2012-06-07 09:00,7,141.03,141.28,141.03,141.23,5
20121201|2012-06-07 09:30,7,141.5,141.5,141.5,141.5,1
20121201|2012-06-07 11:00,7,141.35,141.35,141.35,141.35,1
20121201|2012-06-07 14:30,7,141.33,141.38,141.33,141.36,12
20121201|2012-06-08 01:00,8,141.64,141.64,141.64,141.64,2
20121201|2012-06-08 02:30,8,141.92,141.92,141.92,141.92,1
20121201|2012-06-08 04:00,8,142.26,142.26,142.25,142.25,10
20121201|2012-06-08 06:00,8,142.4,142.4,142.4,142.4,5
20121201|2012-06-08 08:00,8,142.26,142.26,142.26,142.26,1
20121201|2012-06-08 09:30,8,142.26,142.26,142.26,142.26,1
20121201|2012-06-11 04:00,11,141.11,141.11,141.11,141.11,2
20121201|2012-06-11 13:30,11,142.25,142.25,142.25,142.25,1
20121201|2012-06-12 04:00,12,141.5,141.5,141.5,141.5,1
20121201|2012-06-13 03:30,13,139.98,140.07,139.98,140.01,6
20121201|2012-06-13 09:30,13,140.1,140.1,140.05,140.05,5
20121201|2012-06-13 10:00,13,140.05,140.05,140.05,140.05,2
20121201|2012-06-13 14:00,13,140.05,140.05,140.05,140.05,2
20121201|2012-06-14 05:00,14,139.84,139.84,139.84,139.84,7
20121201|2012-06-14 05:30,14,140,140.01,140,140.01,5
20121201|2012-06-15 01:30,15,140.1,140.1,140.1,140.1,2
20121201|2012-06-15 04:30,15,140,140,140,140,1
20121201|2012-06-15 05:30,15,140.1,140.1,140.1,140.1,2
20121201|2012-06-15 11:30,15,140.1,140.1,140.1,140.1,1
20121201|2012-06-15 15:30,15,140.1,140.1,140.1,140.1,1
20121201|2012-06-18 01:00,18,139.6,139.6,139.6,139.6,2
20121201|2012-06-18 03:00,18,140.73,140.73,140.73,140.73,1
20121201|2012-06-18 06:00,18,141.28,141.28,141.28,141.28,1
20121201|2012-06-18 10:30,18,141.08,141.08,141.08,141.08,1
20121201|2012-06-18 15:00,18,141.08,141.08,141.08,141.08,1
20121201|2012-06-19 09:30,19,139.76,139.76,139.76,139.76,2
20121201|2012-06-19 10:00,19,139.6,139.6,139.6,139.6,1
20121201|2012-06-19 16:00,19,139.6,139.6,139.6,139.6,2
20121201|2012-06-19 16:30,19,139.6,139.6,139.6,139.6,1
20121201|2012-06-20 08:30,20,138.76,138.76,138.76,138.76,2
20121201|2012-06-20 11:00,20,138.91,138.91,138.91,138.91,1
20121201|2012-06-20 13:00,20,138.62,138.62,138.56,138.56,2
20121201|2012-06-20 16:30,20,138.56,138.56,138.56,138.56,2
20121201|2012-06-21 02:30,21,138.98,138.98,138.98,138.98,2
20121201|2012-06-21 03:00,21,139.25,139.25,139.15,139.15,4
20121201|2012-06-21 08:00,21,139.36,139.36,139.36,139.36,1
20121201|2012-06-21 11:30,21,139.76,139.76,139.76,139.76,1
20121201|2012-06-21 15:30,21,139.76,139.76,139.76,139.76,1
20121201|2012-06-22 01:30,22,139.9,139.9,139.9,139.9,2
20121201|2012-06-22 03:00,22,139.85,139.85,139.85,139.85,4
20121201|2012-06-22 03:30,22,139.85,139.85,139.85,139.85,1
20121201|2012-06-22 04:00,22,139.75,139.75,139.75,139.75,5
20121201|2012-06-22 06:30,22,139.45,139.45,139.45,139.45,5
20121201|2012-06-22 08:00,22,139.4,139.4,139,139,11
20121201|2012-06-22 08:30,22,138.9,138.9,138.9,138.9,1
20121201|2012-06-22 09:00,22,139.03,139.03,138.95,138.95,2
20121201|2012-06-25 02:00,25,139.76,139.76,139.76,139.76,2
20121201|2012-06-25 04:30,25,140.16,140.16,140.16,140.16,1
20121201|2012-06-25 07:00,25,140.27,140.31,140.27,140.27,3
20121201|2012-06-25 08:30,25,140.33,140.33,140.33,140.33,1
20121201|2012-06-25 13:30,25,140.45,140.45,140.45,140.45,2
20121201|2012-06-25 14:30,25,140.41,140.41,140.41,140.41,1
20121201|2012-06-26 01:00,26,140.2,140.23,140.2,140.22,4
20121201|2012-06-26 02:00,26,140.11,140.11,140.11,140.11,1
20121201|2012-06-26 02:30,26,140.13,140.13,140.13,140.13,1
20121201|2012-06-26 03:00,26,140.05,140.05,140,140,2
20121201|2012-06-26 03:30,26,140.18,140.18,140.18,140.18,1
20121201|2012-06-26 14:00,26,139.86,139.86,139.86,139.86,1
20121201|2012-06-27 05:00,27,139.54,139.54,139.54,139.54,2
20121201|2012-06-27 11:30,27,139.54,139.54,139.54,139.54,1
20121201|2012-06-27 12:00,27,139.54,139.54,139.54,139.54,1
20121201|2012-06-27 14:00,27,139.54,139.54,139.54,139.54,1
20121201|2012-06-29 01:00,29,138.63,138.63,138.63,138.63,2
20121201|2012-06-29 02:00,29,138.5,138.5,138.26,138.26,8
20121201|2012-06-29 02:30,29,138.53,138.54,138.48,138.54,4
20121201|2012-06-29 04:00,29,139,139,139,139,1
20121201|2012-06-29 10:00,29,139.15,139.15,139.15,139.15,4
20121201|2012-06-29 11:00,29,139.25,139.25,139.25,139.25,1
20121201|2012-06-29 13:00,29,139.09,139.09,139.09,139.09,1
20121201|2012-07-02 03:30,2,139.15,139.15,139.15,139.15,2
20121201|2012-07-02 04:30,2,139.1,139.1,139.1,139.1,1
20121201|2012-07-02 09:00,2,140,140,140,140,5
20121201|2012-07-02 11:00,2,139.99,139.99,139.99,139.99,1
20121201|2012-07-02 12:00,2,139.97,139.97,139.97,139.97,1
20121201|2012-07-03 03:00,3,139.75,139.75,139.75,139.75,2
20121201|2012-07-03 09:30,3,140,140,140,140,1
20121201|2012-07-03 14:30,3,139.73,139.73,139.73,139.73,1
20121201|2012-07-04 08:00,4,140.5,140.5,140.5,140.5,1
20121201|2012-07-05 02:30,5,140.68,140.68,140.68,140.68,13
20121201|2012-07-05 04:30,5,140.68,140.68,140.68,140.68,1
20121201|2012-07-05 07:00,5,140.82,140.82,140.71,140.71,35
20121201|2012-07-05 07:30,5,141,141,141,141,5
20121201|2012-07-05 08:00,5,140.81,140.81,140.81,140.81,5
20121201|2012-07-05 08:30,5,141.11,141.11,141.11,141.11,1
20121201|2012-07-05 09:00,5,141.25,141.29,141.25,141.26,3
20121201|2012-07-05 09:30,5,141.28,141.41,141.28,141.36,6
20121201|2012-07-05 10:30,5,141.47,141.47,141.45,141.45,3
20121201|2012-07-05 12:00,5,141.45,141.45,141.45,141.45,1
20121201|2012-07-05 14:00,5,141.45,141.45,141.45,141.45,1
20121201|2012-07-05 16:30,5,141.45,141.45,141.45,141.45,2
20121201|2012-07-06 01:00,6,141.5,141.5,141.5,141.5,2
20121201|2012-07-06 03:00,6,141.72,141.72,141.72,141.72,1
20121201|2012-07-06 07:30,6,141.8,142.21,141.8,142.2,40
20121201|2012-07-06 14:30,6,142.17,142.17,142.17,142.17,1
20121201|2012-07-09 03:00,9,142.37,142.41,142.35,142.35,4
20121201|2012-07-09 03:30,9,142.5,142.5,142.5,142.5,1
20121201|2012-07-09 06:00,9,142.41,142.41,142.41,142.41,1
20121201|2012-07-09 07:30,9,142.38,142.38,142.38,142.38,1
20121201|2012-07-10 01:00,10,142.46,142.49,142.46,142.49,3
20121201|2012-07-10 04:00,10,142.49,142.49,142.49,142.49,1
20121201|2012-07-10 08:30,10,142.28,142.28,142.28,142.28,2
20121201|2012-07-10 10:30,10,142.32,142.32,142.32,142.32,1
20121201|2012-07-10 13:30,10,142.43,142.43,142.43,142.43,1
20121201|2012-07-11 02:00,11,142.5,142.5,142.5,142.5,2
20121201|2012-07-11 02:30,11,142.31,142.31,142.31,142.31,1
20121201|2012-07-11 04:30,11,142.3,142.41,142.3,142.41,2
20121201|2012-07-11 05:00,11,142.5,142.5,142.5,142.5,1
20121201|2012-07-11 06:30,11,142.6,142.6,142.6,142.6,5
20121201|2012-07-11 07:00,11,142.8,142.8,142.8,142.8,5
20121201|2012-07-11 08:00,11,142.84,142.84,142.77,142.77,2
20121201|2012-07-11 08:30,11,142.84,142.84,142.7,142.71,3
20121201|2012-07-11 10:00,11,142.95,142.95,142.87,142.89,4
20121201|2012-07-11 14:00,11,142.89,142.89,142.89,142.89,1
20121201|2012-07-12 01:00,12,143,143,143,143,2
20121201|2012-07-12 01:30,12,143,143,143,143,15
20121201|2012-07-12 03:00,12,143.16,143.16,143.16,143.16,1
20121201|2012-07-12 03:30,12,143,143,143,143,15
20121201|2012-07-12 06:00,12,143.2,143.23,143.2,143.23,2
20121201|2012-07-12 07:00,12,143.15,143.15,143.13,143.13,15
20121201|2012-07-12 09:30,12,143.22,143.22,143.22,143.22,1
20121201|2012-07-12 12:00,12,143.22,143.22,143.22,143.22,1
20121201|2012-07-12 14:30,12,143.22,143.22,143.22,143.22,1
20121201|2012-07-13 01:00,13,143.26,143.27,143.23,143.23,4
20121201|2012-07-13 02:00,13,143.41,143.41,143.37,143.37,41
20121201|2012-07-13 02:30,13,143.36,143.38,143.3,143.38,14
20121201|2012-07-13 03:00,13,143.4,143.45,143.4,143.45,12
20121201|2012-07-13 03:30,13,143.35,143.36,143.33,143.34,25
20121201|2012-07-13 04:00,13,143.36,143.37,143.22,143.37,476
20121201|2012-07-13 04:30,13,143.36,143.45,143.36,143.45,39
20121201|2012-07-13 08:30,13,143.01,143.01,143.01,143.01,1
20121201|2012-07-16 02:00,16,143.18,143.18,143.18,143.18,2
20121201|2012-07-16 07:00,16,143.22,143.22,143.22,143.22,1
20121201|2012-07-16 08:30,16,143.22,143.5,143.22,143.46,10
20121201|2012-07-16 09:00,16,143.49,143.49,143.47,143.47,2
20121201|2012-07-17 01:00,17,143.17,143.17,143.17,143.17,5
20121201|2012-07-17 04:00,17,143.08,143.08,143.08,143.08,1
20121201|2012-07-17 06:00,17,143.04,143.04,143.04,143.04,1
20121201|2012-07-17 06:30,17,143.04,143.04,143.04,143.04,1
20121201|2012-07-17 07:00,17,143.03,143.03,143.03,143.03,1
20121201|2012-07-17 09:00,17,143.12,143.14,143.12,143.14,2
20121201|2012-07-17 10:30,17,143.34,143.34,143.34,143.34,1
20121201|2012-07-18 02:30,18,143.3,143.3,143.3,143.3,2
20121201|2012-07-18 03:30,18,143.35,143.35,143.35,143.35,1
20121201|2012-07-18 04:00,18,143.55,143.59,143.55,143.57,3
20121201|2012-07-18 04:30,18,143.6,143.62,143.6,143.62,2
20121201|2012-07-18 05:00,18,143.69,143.69,143.61,143.61,6
20121201|2012-07-18 07:30,18,143.75,143.77,143.75,143.77,3
20121201|2012-07-18 08:00,18,143.73,143.74,143.72,143.74,56
20121201|2012-07-18 09:00,18,143.63,143.63,143.63,143.63,35
20121201|2012-07-18 09:30,18,143.55,143.55,143.55,143.55,1
20121201|2012-07-18 10:00,18,143.64,143.64,143.64,143.64,1
20121201|2012-07-18 11:30,18,143.59,143.59,143.59,143.59,35
20121201|2012-07-18 12:30,18,143.62,143.62,143.62,143.62,1
20121201|2012-07-19 01:00,19,143.52,143.52,143.52,143.52,2
20121201|2012-07-19 01:30,19,143.56,143.56,143.56,143.56,1
20121201|2012-07-19 02:00,19,143.41,143.41,143.41,143.41,2
20121201|2012-07-19 03:30,19,143.57,143.57,143.57,143.57,1
20121201|2012-07-19 04:00,19,143.58,143.58,143.58,143.58,1
20121201|2012-07-19 04:30,19,143.58,143.58,143.58,143.58,1
20121201|2012-07-19 07:00,19,143.33,143.33,143.33,143.33,1
20121201|2012-07-19 07:30,19,143.25,143.25,143.16,143.16,2
20121201|2012-07-19 08:00,19,143.35,143.35,143.35,143.35,1
20121201|2012-07-19 08:30,19,143.36,143.36,143.35,143.35,8
20121201|2012-07-19 09:00,19,143.42,143.42,143.42,143.42,1
20121201|2012-07-19 11:00,19,143.38,143.38,143.38,143.38,1
20121201|2012-07-19 11:30,19,143.39,143.39,143.39,143.39,1
20121201|2012-07-19 12:00,19,143.39,143.39,143.39,143.39,1
20121201|2012-07-19 12:30,19,143.39,143.39,143.39,143.39,1
20121201|2012-07-19 16:30,19,143.39,143.39,143.39,143.39,1
20121201|2012-07-19 22:00,20,143.39,143.39,143.39,143.39,1
20121201|2012-07-20 01:00,20,143.39,143.39,143.39,143.39,1
20121201|2012-07-20 02:00,20,143.5,143.5,143.5,143.5,2
20121201|2012-07-20 02:30,20,143.45,143.45,143.45,143.45,1
20121201|2012-07-20 04:30,20,143.73,143.75,143.73,143.75,2
20121201|2012-07-20 05:00,20,143.81,143.81,143.81,143.81,5
20121201|2012-07-20 05:30,20,143.91,143.91,143.91,143.91,1
20121201|2012-07-20 06:30,20,143.95,144.05,143.95,144.05,21
20121201|2012-07-20 07:00,20,144.04,144.04,144.01,144.03,3
20121201|2012-07-20 07:30,20,144.09,144.09,144,144.02,4
20121201|2012-07-20 08:00,20,144.02,144.02,144.02,144.02,1
20121201|2012-07-20 08:30,20,144,144.13,144,144.13,4
20121201|2012-07-20 09:00,20,144.04,144.13,144.04,144.13,3
20121201|2012-07-20 10:00,20,144.04,144.04,144.04,144.04,1
20121201|2012-07-23 01:00,23,144.3,144.32,144.3,144.32,5
20121201|2012-07-23 01:30,23,144.49,144.49,144.4,144.4,5
20121201|2012-07-23 02:30,23,144.36,144.36,144.36,144.36,1
20121201|2012-07-23 04:30,23,144.4,144.4,144.4,144.4,1
20121201|2012-07-23 05:00,23,144.45,144.45,144.34,144.34,6
20121201|2012-07-23 06:30,23,144.35,144.35,144.29,144.29,2
20121201|2012-07-23 07:00,23,144.41,144.41,144.37,144.37,2
20121201|2012-07-23 08:00,23,144.12,144.12,144.12,144.12,1
20121201|2012-07-23 08:30,23,144.13,144.13,144.13,144.13,2
20121201|2012-07-23 09:00,23,144.05,144.07,143.96,143.96,21
20121201|2012-07-23 09:30,23,143.9,143.9,143.85,143.85,11
20121201|2012-07-23 10:00,23,143.87,143.87,143.87,143.87,1
20121201|2012-07-24 01:00,24,143.65,143.65,143.65,143.65,2
20121201|2012-07-24 01:30,24,143.55,143.55,143.4,143.4,3
20121201|2012-07-24 02:00,24,143.35,143.35,143.19,143.2,8
20121201|2012-07-24 02:30,24,143.2,143.2,143.2,143.2,1
20121201|2012-07-24 03:00,24,143.01,143.01,143.01,143.01,1
20121201|2012-07-24 03:30,24,142.95,142.97,142.95,142.97,3
20121201|2012-07-24 05:00,24,143.21,143.21,143.21,143.21,1
20121201|2012-07-24 06:30,24,143.16,143.16,143.16,143.16,1
20121201|2012-07-24 07:00,24,143.22,143.22,143.22,143.22,1
20121201|2012-07-24 07:30,24,143.2,143.2,143.2,143.2,1
20121201|2012-07-24 08:00,24,143.02,143.02,142.89,142.89,56
20121201|2012-07-24 09:00,24,142.89,142.89,142.89,142.89,1
20121201|2012-07-24 09:30,24,143.15,143.15,143.15,143.15,1
20121201|2012-07-24 10:00,24,143.33,143.33,143.33,143.33,1
20121201|2012-07-24 10:30,24,143.33,143.33,143.24,143.24,2
20121201|2012-07-24 11:00,24,143.25,143.25,143.18,143.22,3
20121201|2012-07-24 12:00,24,143.23,143.23,143.23,143.23,1
20121201|2012-07-24 12:30,24,143.23,143.23,143.23,143.23,1
20121201|2012-07-24 13:00,24,143.23,143.23,143.23,143.23,1
20121201|2012-07-25 01:30,25,143.23,143.23,143.15,143.15,3
20121201|2012-07-25 02:00,25,143.05,143.15,143.05,143.15,3
20121201|2012-07-25 03:00,25,143.05,143.05,143.05,143.05,2
20121201|2012-07-25 03:30,25,143.05,143.05,143.05,143.05,1
20121201|2012-07-25 04:30,25,142.95,142.95,142.6,142.6,5
20121201|2012-07-25 05:30,25,142.69,142.69,142.69,142.69,1
20121201|2012-07-25 06:00,25,142.52,142.52,142.52,142.52,2
20121201|2012-07-25 08:00,25,142.7,142.7,142.7,142.7,1
20121201|2012-07-25 08:30,25,142.75,142.75,142.75,142.75,2
20121201|2012-07-25 10:30,25,142.92,142.92,142.85,142.85,51
20121201|2012-07-25 14:00,25,142.99,142.99,142.99,142.99,1
20121201|2012-07-25 14:30,25,143.02,143.02,143.02,143.02,2
20121201|2012-07-25 15:30,25,143.02,143.02,143.02,143.02,1
20121201|2012-07-26 01:00,26,142.96,142.96,142.96,142.96,4
20121201|2012-07-26 02:00,26,143.18,143.19,143.18,143.19,2
20121201|2012-07-26 02:30,26,143.05,143.13,143,143.13,4
20121201|2012-07-26 03:00,26,143.11,143.11,143.11,143.11,50
20121201|2012-07-26 03:30,26,143.16,143.26,143.15,143.26,96
20121201|2012-07-26 04:30,26,143.26,143.26,143.26,143.26,1
20121201|2012-07-26 05:00,26,142.9,142.9,142.85,142.85,3
20121201|2012-07-26 05:30,26,142.68,142.68,142.44,142.47,4
20121201|2012-07-26 06:00,26,142.33,142.35,142.3,142.35,5
20121201|2012-07-26 06:30,26,142.4,142.4,142.4,142.4,1
20121201|2012-07-26 07:30,26,142.3,142.3,142.12,142.12,7
20121201|2012-07-26 08:00,26,142.12,142.12,142.12,142.12,1
20121201|2012-07-26 10:00,26,142.12,142.12,142.12,142.12,1
20121201|2012-07-26 10:30,26,142.12,142.12,142.12,142.12,1
20121201|2012-07-26 11:00,26,142.12,142.22,142.12,142.22,2
20121201|2012-07-26 12:30,26,142.22,142.22,142.22,142.22,1
20121201|2012-07-26 13:00,26,142.22,142.22,142.22,142.22,1
20121201|2012-07-26 14:30,26,142.26,142.26,142.21,142.21,2
20121201|2012-07-27 01:00,27,142.09,142.09,142.07,142.07,8
20121201|2012-07-27 01:30,27,141.94,141.97,141.94,141.95,4
20121201|2012-07-27 02:00,27,142.02,142.04,142.01,142.04,161
20121201|2012-07-27 02:30,27,142.04,142.12,142.04,142.12,2
20121201|2012-07-27 03:00,27,142.28,142.38,142.28,142.32,12
20121201|2012-07-27 03:30,27,142.4,142.4,142.4,142.4,1
20121201|2012-07-27 04:00,27,142.5,142.5,142.5,142.5,2
20121201|2012-07-27 05:30,27,142.2,142.2,142,142,51
20121201|2012-07-27 07:00,27,141.96,141.96,141.8,141.8,3
20121201|2012-07-27 07:30,27,141.83,141.88,141.83,141.88,3
20121201|2012-07-27 08:00,27,141.75,141.75,141.75,141.75,50
20121201|2012-07-27 08:30,27,141.5,141.5,141.5,141.5,50
20121201|2012-07-27 09:00,27,141.5,141.5,141.5,141.5,20
20121201|2012-07-27 10:00,27,141.5,141.5,141.5,141.5,1
20121201|2012-07-27 10:30,27,141.51,141.51,141.51,141.51,2
20121201|2012-07-27 12:30,27,141,141,141,141,1
20121201|2012-07-27 13:00,27,141.11,141.11,141.11,141.11,2
20121201|2012-07-27 13:30,27,141.18,141.18,141.18,141.18,1
20121201|2012-07-30 01:00,30,141.47,141.47,141.47,141.47,3
20121201|2012-07-30 02:00,30,141.47,141.47,141.47,141.47,1
20121201|2012-07-30 02:30,30,141.47,141.47,141.47,141.47,1
20121201|2012-07-30 03:00,30,141.59,141.7,141.59,141.7,4
20121201|2012-07-30 03:30,30,141.75,141.81,141.75,141.81,3
20121201|2012-07-30 04:00,30,141.74,141.85,141.74,141.85,4
20121201|2012-07-30 04:30,30,141.58,141.58,141.5,141.57,3
20121201|2012-07-30 05:00,30,141.65,141.65,141.65,141.65,1
20121201|2012-07-30 05:30,30,141.5,141.5,141.5,141.5,1
20121201|2012-07-30 07:00,30,141.7,141.7,141.7,141.7,1
20121201|2012-07-30 07:30,30,141.76,141.76,141.76,141.76,2
20121201|2012-07-30 08:00,30,141.76,141.76,141.76,141.76,1
20121201|2012-07-30 09:00,30,141.5,141.5,141.5,141.5,1
20121201|2012-07-30 10:00,30,141.5,141.5,141.5,141.5,2
20121201|2012-07-30 14:00,30,141.5,141.5,141.5,141.5,1
20121201|2012-07-31 02:00,31,141.93,141.93,141.93,141.93,2
20121201|2012-07-31 02:30,31,141.95,141.95,141.95,141.95,11
20121201|2012-07-31 03:30,31,141.95,141.95,141.95,141.95,10
20121201|2012-07-31 04:30,31,141.95,141.95,141.95,141.95,10
20121201|2012-07-31 05:00,31,142,142,141.99,141.99,2
20121201|2012-07-31 05:30,31,142.13,142.13,142.13,142.13,1
20121201|2012-07-31 06:00,31,142.2,142.2,142.2,142.2,1
20121201|2012-07-31 06:30,31,142.28,142.42,142.28,142.42,2
20121201|2012-07-31 07:00,31,142.5,142.5,142.4,142.4,2
20121201|2012-07-31 07:30,31,142.42,142.42,142.42,142.42,1
20121201|2012-07-31 09:00,31,142.4,142.4,142.4,142.4,1
20121201|2012-07-31 09:30,31,142.69,142.72,142.69,142.72,3861
20121201|2012-07-31 10:00,31,142.79,142.84,142.79,142.81,8
20121201|2012-07-31 10:30,31,142.81,142.81,142.81,142.81,1
20121201|2012-07-31 11:00,31,142.7,142.7,142.7,142.7,2
20121201|2012-07-31 12:00,31,142.7,142.7,142.7,142.7,1
20121201|2012-07-31 12:30,31,142.58,142.58,142.58,142.58,1
20121201|2012-07-31 13:00,31,142.58,142.58,142.58,142.58,3
20121201|2012-07-31 14:30,31,142.75,142.75,142.75,142.75,3
20121201|2012-07-31 16:30,31,142.75,142.75,142.75,142.75,3
20121201|2012-08-01 01:00,1,142.75,142.75,142.54,142.54,5
20121201|2012-08-01 02:00,1,142.54,142.54,142.54,142.54,1
20121201|2012-08-01 02:30,1,142.54,142.54,142.24,142.24,4
20121201|2012-08-01 03:00,1,142.23,142.23,142.15,142.15,2
20121201|2012-08-01 03:30,1,142.1,142.1,142.1,142.1,1
20121201|2012-08-01 04:30,1,142.35,142.35,142.35,142.35,1
20121201|2012-08-01 05:00,1,142.07,142.07,142.07,142.07,1
20121201|2012-08-01 05:30,1,142.12,142.24,142.12,142.24,3
20121201|2012-08-01 06:00,1,142.24,142.24,142.15,142.15,2
20121201|2012-08-01 06:30,1,142.07,142.07,141.95,141.95,2
20121201|2012-08-01 07:00,1,141.95,141.95,141.95,141.95,1
20121201|2012-08-01 07:30,1,141.83,141.83,141.83,141.83,1
20121201|2012-08-01 08:00,1,141.76,141.76,141.76,141.76,1
20121201|2012-08-01 08:30,1,141.76,141.76,141.63,141.63,3
20121201|2012-08-01 09:00,1,141.63,141.63,141.63,141.63,4
20121201|2012-08-01 09:30,1,141.54,141.54,141.54,141.54,1
20121201|2012-08-01 10:00,1,141.74,141.8,141.74,141.79,22
20121201|2012-08-01 10:30,1,141.79,141.79,141.79,141.79,6
20121201|2012-08-01 11:00,1,141.79,141.79,141.79,141.79,6
20121201|2012-08-01 11:30,1,141.75,141.75,141.72,141.72,4
20121201|2012-08-01 12:00,1,141.74,141.79,141.74,141.79,22
20121201|2012-08-01 12:30,1,141.78,141.78,141.76,141.76,3
20121201|2012-08-01 13:00,1,141.86,141.86,141.57,141.57,9
20121201|2012-08-01 13:30,1,141.57,141.57,141.57,141.57,6
20121201|2012-08-01 14:00,1,141.56,141.62,141.56,141.58,18
20121201|2012-08-01 14:30,1,141.58,141.58,141.58,141.58,2
20121201|2012-08-02 01:00,2,141.63,141.63,141.63,141.63,2
20121201|2012-08-02 01:30,2,141.7,141.7,141.7,141.7,5
20121201|2012-08-02 02:00,2,141.78,141.78,141.78,141.78,1
20121201|2012-08-02 03:00,2,141.87,141.87,141.8,141.8,2
20121201|2012-08-02 03:30,2,141.68,141.68,141.68,141.68,2
20121201|2012-08-02 06:00,2,141.97,141.97,141.97,141.97,1
20121201|2012-08-02 06:30,2,141.97,141.97,141.87,141.87,2
20121201|2012-08-02 07:00,2,141.82,141.82,141.6,141.6,2
20121201|2012-08-02 07:30,2,141.6,142.7,141.6,142.7,8
20121201|2012-08-02 08:00,2,142.7,142.85,142.7,142.85,3
20121201|2012-08-02 08:30,2,142.6,142.6,142.6,142.6,1
20121201|2012-08-02 09:00,2,142.65,142.74,142.65,142.74,2
20121201|2012-08-02 09:30,2,142.77,142.77,142.77,142.77,1
20121201|2012-08-02 10:00,2,143.17,143.19,143.13,143.15,8
20121201|2012-08-02 10:30,2,143.15,143.35,143.15,143.35,4
20121201|2012-08-02 11:00,2,143.32,143.32,143.32,143.32,5
20121201|2012-08-02 13:00,2,143.32,143.32,143.32,143.32,5
20121201|2012-08-02 14:30,2,143.1,143.1,143.1,143.1,1
20121201|2012-08-03 01:00,3,143.19,143.19,143.05,143.05,3
20121201|2012-08-03 01:30,3,142.96,142.96,142.96,142.96,3
20121201|2012-08-03 02:00,3,142.96,142.96,142.96,142.96,2
20121201|2012-08-03 02:30,3,142.86,142.91,142.86,142.88,4
20121201|2012-08-03 03:00,3,142.76,142.76,142.76,142.76,1
20121201|2012-08-03 03:30,3,142.85,142.85,142.76,142.78,43
20121201|2012-08-03 04:00,3,142.78,142.78,142.64,142.64,260
20121201|2012-08-03 04:30,3,142.5,142.5,142.5,142.5,2
20121201|2012-08-03 05:30,3,142.18,142.18,142.18,142.18,1
20121201|2012-08-03 06:00,3,142.11,142.11,142.11,142.11,1
20121201|2012-08-03 06:30,3,142.18,142.19,142.18,142.19,2
20121201|2012-08-03 07:00,3,142.15,142.15,142.15,142.15,1
20121201|2012-08-03 07:30,3,142,142,141.84,141.84,4
20121201|2012-08-03 08:00,3,141.86,141.86,141.86,141.86,1
20121201|2012-08-03 09:00,3,141.52,141.56,141.3,141.3,5
20121201|2012-08-03 09:30,3,141.15,141.31,141.15,141.29,3
20121201|2012-08-03 10:00,3,141.1,141.1,141.1,141.1,1
20121201|2012-08-03 10:30,3,141.18,141.18,141.18,141.18,10
20121201|2012-08-03 11:30,3,141,141,141,141,1
20121201|2012-08-03 13:00,3,141.03,141.03,141.03,141.03,1
20121201|2012-08-03 13:30,3,141.03,141.05,141.03,141.05,2
20121201|2012-08-03 14:30,3,141.05,141.05,141.05,141.05,1
20121201|2012-08-06 02:30,6,141.5,141.5,141.5,141.5,2
20121201|2012-08-06 03:00,6,141.6,141.64,141.6,141.62,4
20121201|2012-08-06 04:30,6,141.75,141.86,141.75,141.75,5
20121201|2012-08-06 05:00,6,141.71,141.71,141.71,141.71,2
20121201|2012-08-06 05:30,6,141.77,141.77,141.77,141.77,1
20121201|2012-08-06 06:30,6,141.59,141.59,141.59,141.59,9
20121201|2012-08-06 07:00,6,141.7,141.7,141.7,141.7,1
20121201|2012-08-06 07:30,6,141.67,141.67,141.65,141.65,2
20121201|2012-08-06 08:00,6,141.65,141.65,141.65,141.65,1
20121201|2012-08-06 08:30,6,141.65,141.65,141.34,141.34,2
20121201|2012-08-06 09:00,6,141.34,141.34,141.34,141.34,1
20121201|2012-08-06 10:00,6,141.35,141.35,141.35,141.35,1
20121201|2012-08-06 10:30,6,141.35,141.35,141.35,141.35,1
20121201|2012-08-06 11:30,6,141.35,141.52,141.35,141.52,3
20121201|2012-08-06 12:00,6,141.42,141.42,141.42,141.42,1
20121201|2012-08-07 02:30,7,141.15,141.15,141.11,141.11,3
20121201|2012-08-07 03:00,7,141.17,141.17,141.17,141.17,1
20121201|2012-08-07 03:30,7,141.28,141.28,141.28,141.28,1
20121201|2012-08-07 05:00,7,141.28,141.28,141.28,141.28,1
20121201|2012-08-07 05:30,7,141.28,141.28,141.28,141.28,1
20121201|2012-08-07 06:00,7,141.28,141.28,141.28,141.28,1
20121201|2012-08-07 06:30,7,141.28,141.28,141.28,141.28,2
20121201|2012-08-07 07:00,7,141.28,141.28,140.58,140.58,7
20121201|2012-08-07 07:30,7,140.58,140.58,140.58,140.58,4
20121201|2012-08-07 08:30,7,140.71,140.71,140.65,140.65,3
20121201|2012-08-07 09:00,7,140.6,140.6,140.6,140.6,1
20121201|2012-08-07 09:30,7,140.5,140.57,140.5,140.57,2
20121201|2012-08-07 10:30,7,140.57,140.57,140.46,140.46,5
20121201|2012-08-07 12:00,7,140.46,140.51,140.46,140.51,2
20121201|2012-08-07 12:30,7,140.45,140.45,140.45,140.45,2
20121201|2012-08-07 14:30,7,140.45,140.45,140.45,140.45,2
20121201|2012-08-08 01:00,8,140.76,140.76,140.76,140.76,2
20121201|2012-08-08 02:30,8,140.79,140.86,140.78,140.86,121
20121201|2012-08-08 03:30,8,140.78,140.78,140.78,140.78,5
20121201|2012-08-08 04:00,8,141.01,141.05,141.01,141.05,2
20121201|2012-08-08 04:30,8,141.05,141.29,141.05,141.29,47
20121201|2012-08-08 05:00,8,141.1,141.1,141,141,5
20121201|2012-08-08 06:00,8,141,141,141,141,1
20121201|2012-08-08 06:30,8,141,141,141,141,1
20121201|2012-08-08 07:00,8,141.13,141.13,141.13,141.13,1
20121201|2012-08-08 07:30,8,141.13,141.21,141.05,141.21,3
20121201|2012-08-08 08:00,8,141.21,141.21,141.14,141.14,3001
20121201|2012-08-08 08:30,8,141.14,141.23,141.14,141.23,1001
20121201|2012-08-08 09:30,8,141.23,141.23,141.23,141.23,2
20121201|2012-08-08 10:00,8,141.23,141.23,141.02,141.02,2
20121201|2012-08-08 10:30,8,141.02,141.02,141.02,141.02,1
20121201|2012-08-08 11:00,8,141.02,141.02,141.02,141.02,1
20121201|2012-08-08 11:30,8,141.13,141.13,141.13,141.13,1
20121201|2012-08-08 12:00,8,141.13,141.13,140.97,140.97,3
20121201|2012-08-08 14:30,8,141.01,141.01,141.01,141.01,1
20121201|2012-08-09 01:00,9,141.01,141.01,141.01,141.01,1
20121201|2012-08-09 02:00,9,141.01,141.01,140.84,140.84,4
20121201|2012-08-09 03:00,9,140.84,140.95,140.84,140.95,4
20121201|2012-08-09 03:30,9,140.98,140.98,140.98,140.98,2
20121201|2012-08-09 04:00,9,140.98,140.98,140.98,140.98,1
20121201|2012-08-09 05:00,9,140.98,140.98,140.98,140.98,1
20121201|2012-08-09 05:30,9,141.09,141.09,141.09,141.09,2
20121201|2012-08-09 06:30,9,141.3,141.3,141.3,141.3,2
20121201|2012-08-09 07:00,9,141.25,141.25,141.25,141.25,4
20121201|2012-08-09 07:30,9,141.25,141.25,141.25,141.25,1
20121201|2012-08-09 08:30,9,141.25,141.25,140.95,140.95,3
20121201|2012-08-09 09:00,9,140.95,140.95,140.8,140.8,153
20121201|2012-08-09 09:30,9,140.8,140.8,140.8,140.8,100
20121201|2012-08-09 10:30,9,140.8,140.8,140.8,140.8,50
20121201|2012-08-09 11:00,9,140.8,141,140.8,141,80
20121201|2012-08-09 11:30,9,141,141,141,141,30
20121201|2012-08-09 12:00,9,141,141,141,141,60
20121201|2012-08-09 12:30,9,141.18,141.18,141.18,141.18,1
20121201|2012-08-09 13:00,9,141.22,141.22,141.22,141.22,2
20121201|2012-08-09 14:30,9,141.22,141.22,141.22,141.22,1
20121201|2012-08-10 01:30,10,141.42,141.42,141.42,141.42,2
20121201|2012-08-10 02:00,10,141.44,141.53,141.44,141.53,30
20121201|2012-08-10 02:30,10,141.6,141.6,141.47,141.47,3
20121201|2012-08-10 03:00,10,141.44,141.44,141.44,141.44,25
20121201|2012-08-10 03:30,10,141.5,141.55,141.46,141.55,14
20121201|2012-08-10 04:00,10,141.55,141.55,141.55,141.55,1
20121201|2012-08-10 04:30,10,141.55,141.64,141.55,141.64,4
20121201|2012-08-10 05:00,10,141.64,141.64,141.64,141.64,1
20121201|2012-08-10 05:30,10,141.65,141.68,141.65,141.68,4
20121201|2012-08-10 06:00,10,141.7,141.7,141.7,141.7,1
20121201|2012-08-10 06:30,10,141.59,141.67,141.59,141.67,1534
20121201|2012-08-10 07:00,10,141.65,141.65,141.62,141.62,5
20121201|2012-08-10 08:00,10,141.71,141.81,141.71,141.81,3
20121201|2012-08-10 08:30,10,141.85,141.85,141.83,141.83,3
20121201|2012-08-10 10:00,10,141.83,141.83,141.67,141.67,11
20121201|2012-08-10 10:30,10,141.67,141.67,141.62,141.62,12
20121201|2012-08-10 11:00,10,141.62,141.62,141.62,141.62,1
20121201|2012-08-10 11:30,10,141.62,141.62,141.62,141.62,4
20121201|2012-08-10 12:30,10,141.58,141.58,141.58,141.58,1
20121201|2012-08-10 13:00,10,141.58,141.58,141.58,141.58,1
20121201|2012-08-13 01:00,13,141.6,141.74,141.6,141.74,5
20121201|2012-08-13 01:30,13,141.8,141.8,141.8,141.8,2
20121201|2012-08-13 02:00,13,141.8,141.8,141.61,141.66,5
20121201|2012-08-13 02:30,13,141.69,141.69,141.69,141.69,4
20121201|2012-08-13 03:00,13,141.76,141.77,141.7,141.71,13
20121201|2012-08-13 03:30,13,141.71,141.71,141.71,141.71,1
20121201|2012-08-13 04:00,13,141.71,141.71,141.1,141.1,7
20121201|2012-08-13 04:30,13,141.1,141.17,141.1,141.17,36
20121201|2012-08-13 05:00,13,141.04,141.04,141.02,141.02,3
20121201|2012-08-13 05:30,13,141.02,141.02,141.02,141.02,1
20121201|2012-08-13 06:00,13,140.97,141.05,140.97,141.05,31
20121201|2012-08-13 06:30,13,140.97,140.97,140.97,140.97,1
20121201|2012-08-13 07:00,13,140.97,140.97,140.97,140.97,1
20121201|2012-08-13 07:30,13,140.97,140.97,140.97,140.97,2
20121201|2012-08-13 08:30,13,140.97,140.97,140.97,140.97,3
20121201|2012-08-13 09:00,13,140.97,141.33,140.97,141.33,5
20121201|2012-08-13 09:30,13,141.35,141.35,141.35,141.35,2
20121201|2012-08-13 10:00,13,141.44,141.44,141.41,141.43,4
20121201|2012-08-13 10:30,13,141.43,141.43,141.4,141.4,42
20121201|2012-08-13 11:30,13,141.4,141.4,141.4,141.4,2
20121201|2012-08-13 12:30,13,141.44,141.44,141.44,141.44,2
20121201|2012-08-13 13:00,13,141.43,141.43,141.43,141.43,2
20121201|2012-08-13 13:30,13,141.39,141.39,141.36,141.38,8
20121201|2012-08-14 01:00,14,140.96,140.96,140.96,140.96,4
20121201|2012-08-14 01:30,14,141,141.12,141,141.12,22
20121201|2012-08-14 02:00,14,141.12,141.12,141.12,141.12,1
20121201|2012-08-14 02:30,14,141.08,141.08,141.08,141.08,80
20121201|2012-08-14 03:30,14,140.99,141.05,140.98,141.05,11
20121201|2012-08-14 04:00,14,141.05,141.05,141.05,141.05,2
20121201|2012-08-14 04:30,14,141.18,141.28,141.18,141.28,19
20121201|2012-08-14 05:00,14,141.28,141.28,141.28,141.28,1
20121201|2012-08-14 05:30,14,141.28,141.28,141.28,141.28,2
20121201|2012-08-14 06:00,14,141.28,141.29,141.28,141.29,2
20121201|2012-08-14 06:30,14,141.29,141.29,141.19,141.19,62
20121201|2012-08-14 07:00,14,141.02,141.02,140.98,140.98,26
20121201|2012-08-14 07:30,14,140.9,140.94,140.88,140.94,18
20121201|2012-08-14 08:00,14,140.94,140.94,140.6,140.71,6
20121201|2012-08-14 08:30,14,140.6,140.71,140.6,140.71,102
20121201|2012-08-14 09:00,14,140.63,140.63,140.63,140.63,1
20121201|2012-08-14 09:30,14,140.77,140.77,140.77,140.77,180
20121201|2012-08-14 10:00,14,140.69,140.69,140.69,140.69,2
20121201|2012-08-14 10:30,14,140.69,140.69,140.64,140.68,7
20121201|2012-08-14 11:00,14,140.68,140.68,140.66,140.66,5
20121201|2012-08-14 11:30,14,140.66,140.75,140.66,140.75,2
20121201|2012-08-14 12:30,14,140.78,140.78,140.78,140.78,20
20121201|2012-08-14 14:30,14,140.78,140.78,140.78,140.78,10
20121201|2012-08-15 01:00,15,140.69,140.69,140.4,140.4,53
20121201|2012-08-15 01:30,15,140.38,140.38,140.21,140.25,98
20121201|2012-08-15 02:00,15,140.41,140.42,140.31,140.31,4
20121201|2012-08-15 02:30,15,140.46,140.46,140.46,140.46,102
20121201|2012-08-15 03:00,15,140.47,140.47,140.25,140.25,31
20121201|2012-08-15 03:30,15,140.17,140.3,140.17,140.28,3
20121201|2012-08-15 04:00,15,140.23,140.23,140.23,140.23,1
20121201|2012-08-15 04:30,15,140.23,140.23,140.23,140.23,2
20121201|2012-08-15 05:00,15,140.33,140.37,140.33,140.37,4
20121201|2012-08-15 06:00,15,140.28,140.28,140.28,140.28,2
20121201|2012-08-15 06:30,15,140.28,140.32,140.28,140.32,3
20121201|2012-08-15 07:30,15,140.28,140.29,140.2,140.29,8
20121201|2012-08-15 08:00,15,140.29,140.29,140.11,140.19,246
20121201|2012-08-15 08:30,15,140,140,139.93,139.93,4
20121201|2012-08-15 09:00,15,139.81,139.85,139.79,139.85,105
20121201|2012-08-15 09:30,15,139.85,139.85,139.68,139.73,75
20121201|2012-08-15 10:00,15,139.73,139.73,139.67,139.67,3
20121201|2012-08-15 10:30,15,139.67,139.67,139.65,139.65,4
20121201|2012-08-15 11:00,15,139.69,139.69,139.69,139.69,3
20121201|2012-08-15 11:30,15,139.73,139.73,139.73,139.73,2
20121201|2012-08-15 12:00,15,139.73,139.73,139.73,139.73,1
20121201|2012-08-15 13:00,15,139.73,139.73,139.69,139.69,2
20121201|2012-08-15 13:30,15,139.69,139.69,139.62,139.62,2
20121201|2012-08-15 14:00,15,139.62,139.62,139.62,139.62,2
20121201|2012-08-15 14:30,15,139.62,139.7,139.62,139.7,3
20121201|2012-08-16 01:00,16,139.55,139.55,139.3,139.42,6
20121201|2012-08-16 01:30,16,139.45,139.6,139.45,139.6,2
20121201|2012-08-16 02:00,16,139.56,139.62,139.56,139.6,16
20121201|2012-08-16 02:30,16,139.6,139.65,139.6,139.62,9
20121201|2012-08-16 03:00,16,139.62,139.79,139.62,139.79,3
20121201|2012-08-16 03:30,16,139.88,139.9,139.77,139.78,20
20121201|2012-08-16 04:00,16,139.72,139.72,139.67,139.68,4
20121201|2012-08-16 04:30,16,139.78,139.96,139.78,139.96,44
20121201|2012-08-16 05:00,16,139.94,139.94,139.88,139.88,4
20121201|2012-08-16 05:30,16,139.94,139.94,139.88,139.9,3
20121201|2012-08-16 06:00,16,139.84,139.84,139.84,139.84,1
20121201|2012-08-16 06:30,16,140,140.07,140,140.03,5
20121201|2012-08-16 07:00,16,140.03,140.03,140.03,140.03,3
20121201|2012-08-16 07:30,16,140.03,140.14,140.03,140.14,5
20121201|2012-08-16 08:00,16,140.07,140.08,140.06,140.06,63
20121201|2012-08-16 08:30,16,140,140,140,140,2
20121201|2012-08-16 09:00,16,140,140,140,140,1
20121201|2012-08-16 09:30,16,139.97,139.97,139.97,139.97,1
20121201|2012-08-16 10:00,16,139.97,140.05,139.97,140.01,206
20121201|2012-08-16 10:30,16,139.99,140.05,139.99,140.05,204
20121201|2012-08-16 11:00,16,140.05,140.05,139.98,139.98,4
20121201|2012-08-16 11:30,16,140,140,139.99,139.99,2
20121201|2012-08-16 12:00,16,139.9,139.9,139.89,139.89,5
20121201|2012-08-16 12:30,16,139.88,139.88,139.85,139.85,3
20121201|2012-08-16 13:00,16,139.85,139.85,139.85,139.85,6
20121201|2012-08-16 14:00,16,139.85,139.85,139.85,139.85,6
20121201|2012-08-16 14:30,16,139.85,139.85,139.85,139.85,6
20121201|2012-08-16 16:30,16,139.85,139.85,139.85,139.85,6
20121201|2012-08-17 01:00,17,139.99,139.99,139.99,139.99,3
20121201|2012-08-17 02:00,17,139.99,139.99,139.88,139.88,3
20121201|2012-08-17 02:30,17,139.88,139.88,139.88,139.88,1
20121201|2012-08-17 03:00,17,139.88,140,139.88,140,17
20121201|2012-08-17 03:30,17,140,140,139.9,139.9,2
20121201|2012-08-17 04:30,17,139.86,139.86,139.86,139.86,8
20121201|2012-08-17 05:30,17,140.02,140.1,140.02,140.1,3
20121201|2012-08-17 06:00,17,140.03,140.03,140.03,140.03,3
20121201|2012-08-17 06:30,17,140.03,140.25,140.03,140.25,7
20121201|2012-08-17 07:00,17,140.26,140.26,140.26,140.26,1
20121201|2012-08-17 07:30,17,140.26,140.26,140.26,140.26,1
20121201|2012-08-17 08:00,17,140.26,140.26,140.26,140.26,3
20121201|2012-08-17 08:30,17,140.22,140.22,140.22,140.22,2
20121201|2012-08-17 09:00,17,140.22,140.32,140.22,140.25,41
20121201|2012-08-17 09:30,17,140.4,140.4,140.37,140.37,3
20121201|2012-08-17 10:00,17,140.37,140.47,140.37,140.45,5
20121201|2012-08-17 11:00,17,140.45,140.45,140.4,140.4,4
20121201|2012-08-17 11:30,17,140.4,140.4,140.4,140.4,1
20121201|2012-08-17 12:00,17,140.4,140.4,140.4,140.4,2
20121201|2012-08-20 01:00,20,140.14,140.14,140.01,140.05,1035
20121201|2012-08-20 01:30,20,139.97,139.97,139.59,139.59,739
20121201|2012-08-20 02:00,20,139.64,139.64,139.47,139.62,870
20121201|2012-08-20 02:30,20,139.71,139.71,139.63,139.63,21
20121201|2012-08-20 03:00,20,139.59,139.59,139.59,139.59,8
20121201|2012-08-20 03:30,20,139.59,139.59,139.59,139.59,4
20121201|2012-08-20 04:00,20,139.56,139.56,139.56,139.56,10
20121201|2012-08-20 05:00,20,139.61,139.61,139.61,139.61,4
20121201|2012-08-20 06:00,20,139.7,139.83,139.7,139.83,8
20121201|2012-08-20 06:30,20,139.86,139.93,139.86,139.93,2
20121201|2012-08-20 07:00,20,139.86,139.9,139.86,139.9,12
20121201|2012-08-20 07:30,20,139.9,140.02,139.9,140.01,290
20121201|2012-08-20 08:00,20,140.03,140.04,140.03,140.04,5
20121201|2012-08-20 08:30,20,140.07,140.15,140.06,140.15,70
20121201|2012-08-20 09:00,20,140.23,140.33,140.23,140.33,14
20121201|2012-08-20 09:30,20,140.3,140.3,140.3,140.3,40
20121201|2012-08-20 10:00,20,140.29,140.29,140.25,140.25,70
20121201|2012-08-20 11:00,20,140.25,140.25,140.25,140.25,2
20121201|2012-08-20 11:30,20,140.25,140.25,140.23,140.23,3
20121201|2012-08-20 12:00,20,140.2,140.2,140.2,140.2,1
20121201|2012-08-20 12:30,20,140.21,140.21,140.21,140.21,1
20121201|2012-08-20 13:00,20,140.21,140.21,140.21,140.21,1
20121201|2012-08-20 13:30,20,140.21,140.21,140.21,140.21,1
20121201|2012-08-20 14:30,20,140.17,140.17,140.17,140.17,4
20121201|2012-08-20 16:00,20,140.17,140.17,140.17,140.17,8
20121201|2012-08-21 01:00,21,140.17,140.21,140,140,5
20121201|2012-08-21 01:30,21,139.95,139.95,139.91,139.94,733
20121201|2012-08-21 02:00,21,139.99,140.1,139.89,139.89,399
20121201|2012-08-21 02:30,21,139.89,139.98,139.89,139.98,43
20121201|2012-08-21 03:00,21,139.98,139.98,139.86,139.88,60
20121201|2012-08-21 03:30,21,139.88,139.92,139.88,139.92,12
20121201|2012-08-21 04:00,21,139.92,139.92,139.92,139.92,10
20121201|2012-08-21 04:30,21,139.9,139.97,139.87,139.97,103
20121201|2012-08-21 05:00,21,139.97,139.97,139.97,139.97,1
20121201|2012-08-21 05:30,21,139.72,139.72,139.67,139.67,6
20121201|2012-08-21 06:00,21,139.67,139.75,139.65,139.75,9
20121201|2012-08-21 06:30,21,139.8,139.8,139.76,139.76,2
20121201|2012-08-21 07:00,21,139.69,139.76,139.69,139.73,103
20121201|2012-08-21 07:30,21,139.73,139.73,139.73,139.73,90
20121201|2012-08-21 08:00,21,139.79,139.8,139.79,139.8,2
20121201|2012-08-21 08:30,21,139.85,139.85,139.85,139.85,6
20121201|2012-08-21 09:00,21,139.85,139.85,139.75,139.75,12
20121201|2012-08-21 09:30,21,139.74,139.78,139.73,139.78,5
20121201|2012-08-21 10:00,21,139.81,139.81,139.6,139.6,66
20121201|2012-08-21 10:30,21,139.6,139.6,139.6,139.6,3
20121201|2012-08-21 11:00,21,139.6,139.78,139.6,139.77,167
20121201|2012-08-21 11:30,21,139.77,139.78,139.76,139.78,294
20121201|2012-08-21 12:00,21,139.87,139.87,139.83,139.83,62
20121201|2012-08-21 12:30,21,139.89,139.92,139.89,139.91,7
20121201|2012-08-21 13:00,21,139.96,139.96,139.96,139.96,1
20121201|2012-08-21 13:30,21,139.96,140.09,139.96,140.09,5
20121201|2012-08-21 14:00,21,140.09,140.12,140.09,140.1,4
20121201|2012-08-21 14:30,21,140.09,140.1,140.09,140.1,2
20121201|2012-08-22 01:00,22,140.22,140.35,140.22,140.35,77
20121201|2012-08-22 01:30,22,140.35,140.35,140.2,140.21,8
20121201|2012-08-22 02:00,22,140.24,140.3,140.24,140.3,8
20121201|2012-08-22 02:30,22,140.4,140.4,140.4,140.4,4
20121201|2012-08-22 03:00,22,140.22,140.22,140.13,140.13,12
20121201|2012-08-22 03:30,22,140.13,140.13,139.96,139.96,13
20121201|2012-08-22 04:00,22,140,140.15,140,140.15,11
20121201|2012-08-22 05:00,22,140.15,140.15,140.13,140.13,122
20121201|2012-08-22 05:30,22,140.13,140.13,140.13,140.13,19
20121201|2012-08-22 06:00,22,140.13,140.45,140.13,140.45,24
20121201|2012-08-22 06:30,22,140.43,140.45,140.43,140.45,5
20121201|2012-08-22 07:00,22,140.41,140.41,140.41,140.41,1
20121201|2012-08-22 07:30,22,140.41,140.75,140.41,140.72,17
20121201|2012-08-22 08:00,22,140.72,140.94,140.7,140.82,430
20121201|2012-08-22 08:30,22,140.85,140.85,140.74,140.78,79
20121201|2012-08-22 09:00,22,140.8,140.87,140.79,140.8,802
20121201|2012-08-22 09:30,22,140.79,140.79,140.79,140.79,5
20121201|2012-08-22 10:00,22,140.79,140.9,140.79,140.88,46
20121201|2012-08-22 10:30,22,140.88,140.88,140.8,140.8,177
20121201|2012-08-22 11:00,22,140.8,140.8,140.8,140.8,186
20121201|2012-08-22 11:30,22,140.79,140.79,140.79,140.79,1
20121201|2012-08-22 12:00,22,140.79,140.79,140.79,140.79,1
20121201|2012-08-22 12:30,22,140.78,140.78,140.78,140.78,1
20121201|2012-08-22 13:00,22,140.89,141.03,140.85,141.03,120
20121201|2012-08-22 14:00,22,141.03,141.03,141.03,141.03,1
20121201|2012-08-22 14:30,22,141.07,141.14,141.07,141.08,4
20121201|2012-08-23 01:00,23,141,141.35,141,141.25,18
20121201|2012-08-23 01:30,23,141.21,141.28,141.2,141.27,68
20121201|2012-08-23 02:00,23,141.26,141.26,141.13,141.15,143
20121201|2012-08-23 02:30,23,141.15,141.2,141.15,141.19,107
20121201|2012-08-23 03:00,23,141.28,141.51,141.28,141.51,28
20121201|2012-08-23 03:30,23,141.43,141.45,141.41,141.45,58
20121201|2012-08-23 04:00,23,141.36,141.36,141.35,141.35,91
20121201|2012-08-23 04:30,23,141.33,141.33,141.33,141.33,1
20121201|2012-08-23 05:00,23,141.33,141.39,141.32,141.32,208
20121201|2012-08-23 05:30,23,141.38,141.38,141.38,141.38,8
20121201|2012-08-23 06:00,23,141.31,141.31,141.31,141.31,2
20121201|2012-08-23 06:30,23,141.36,141.36,141.35,141.35,7
20121201|2012-08-23 07:00,23,141.35,141.4,141.35,141.4,2
20121201|2012-08-23 07:30,23,141.4,141.4,141.34,141.37,104
20121201|2012-08-23 08:00,23,141.44,141.59,141.44,141.59,30
20121201|2012-08-23 08:30,23,141.59,141.84,141.59,141.83,134
20121201|2012-08-23 09:00,23,141.81,141.98,141.77,141.85,124
20121201|2012-08-23 09:30,23,141.85,141.85,141.69,141.69,176
20121201|2012-08-23 10:00,23,141.69,141.8,141.69,141.75,88
20121201|2012-08-23 10:30,23,141.75,141.8,141.74,141.8,6
20121201|2012-08-23 11:00,23,141.78,141.8,141.76,141.76,257
20121201|2012-08-23 11:30,23,141.71,141.71,141.71,141.71,1
20121201|2012-08-23 12:00,23,141.71,141.71,141.71,141.71,1
20121201|2012-08-23 12:30,23,141.83,141.85,141.82,141.85,77
20121201|2012-08-23 13:00,23,141.8,141.8,141.8,141.8,1
20121201|2012-08-23 13:30,23,141.8,141.8,141.8,141.8,1
20121201|2012-08-23 14:00,23,141.8,141.8,141.8,141.8,1
20121201|2012-08-23 14:30,23,141.82,141.85,141.82,141.85,2
20121201|2012-08-24 01:00,24,141.74,141.82,141.74,141.82,502
20121201|2012-08-24 01:30,24,141.82,141.91,141.82,141.82,294
20121201|2012-08-24 02:00,24,141.9,142.15,141.9,142.13,59
20121201|2012-08-24 02:30,24,142.1,142.12,142,142.05,238
20121201|2012-08-24 03:00,24,142.01,142.01,141.91,141.94,54
20121201|2012-08-24 03:30,24,142.04,142.04,141.97,142,27
20121201|2012-08-24 04:00,24,141.97,141.99,141.97,141.99,8
20121201|2012-08-24 04:30,24,141.99,142.18,141.99,142.17,156
20121201|2012-08-24 05:00,24,142.14,142.23,142.14,142.2,155
20121201|2012-08-24 05:30,24,142.2,142.23,142.19,142.22,405
20121201|2012-08-24 06:00,24,142.22,142.31,142.16,142.28,816
20121201|2012-08-24 06:30,24,142.31,142.31,142.23,142.23,4
20121201|2012-08-24 07:00,24,142.25,142.31,142.09,142.1,82
20121201|2012-08-24 07:30,24,142.21,142.38,142.18,142.34,370
20121201|2012-08-24 08:00,24,142.3,142.31,142.19,142.3,127
20121201|2012-08-24 08:30,24,142.26,142.33,142.26,142.33,22
20121201|2012-08-24 09:00,24,142.3,142.33,142.28,142.29,115
20121201|2012-08-24 09:30,24,142.21,142.25,142.21,142.25,25
20121201|2012-08-24 10:00,24,142.23,142.28,141.87,141.87,137
20121201|2012-08-24 10:30,24,141.86,142.01,141.86,142.01,18
20121201|2012-08-24 11:00,24,142.01,142.01,141.91,141.91,61
20121201|2012-08-24 11:30,24,141.92,141.94,141.92,141.93,15
20121201|2012-08-24 12:30,24,141.93,141.94,141.93,141.94,5
20121201|2012-08-24 13:00,24,141.94,141.94,141.94,141.94,1
20121201|2012-08-24 14:00,24,142.06,142.06,142.06,142.06,20
20121201|2012-08-24 14:30,24,142.06,142.06,142.06,142.06,21
20121201|2012-08-27 01:00,27,142.13,142.13,142.13,142.13,2
20121201|2012-08-27 01:30,27,142.18,142.24,142.18,142.24,6
20121201|2012-08-27 02:00,27,142.15,142.15,142,142,7
20121201|2012-08-27 02:30,27,142.22,142.22,142.15,142.15,3
20121201|2012-08-27 03:00,27,142.12,142.12,142.04,142.12,9
20121201|2012-08-27 03:30,27,142.08,142.15,142.08,142.08,15
20121201|2012-08-27 04:00,27,142.12,142.14,142.09,142.14,23
20121201|2012-08-27 04:30,27,142.11,142.11,142.07,142.1,60
20121201|2012-08-27 05:00,27,142.1,142.1,141.91,141.91,34
20121201|2012-08-27 05:30,27,141.91,141.96,141.88,141.89,11
20121201|2012-08-27 06:00,27,141.9,141.9,141.9,141.9,37
20121201|2012-08-27 06:30,27,141.9,141.94,141.9,141.9,34
20121201|2012-08-27 07:00,27,141.89,141.91,141.84,141.91,6
20121201|2012-08-27 07:30,27,141.91,142.03,141.91,142.03,4
20121201|2012-08-27 08:00,27,142.08,142.08,142.02,142.04,65
20121201|2012-08-27 08:30,27,141.99,141.99,141.99,141.99,1
20121201|2012-08-27 09:00,27,142.15,142.15,142,142.04,22
20121201|2012-08-27 09:30,27,142.04,142.07,142.04,142.07,26
20121201|2012-08-27 10:00,27,142.01,142.06,142.01,142.06,6
20121201|2012-08-27 10:30,27,142.01,142.01,142.01,142.01,1
20121201|2012-08-27 11:00,27,142.05,142.05,142,142,72
20121201|2012-08-27 12:00,27,142.04,142.04,142.04,142.04,19
20121201|2012-08-27 12:30,27,142,142,142,142,2
20121201|2012-08-27 14:00,27,142,142.04,142,142.03,7
20121201|2012-08-27 14:30,27,142.03,142.03,142.03,142.03,3
20121201|2012-08-28 01:00,28,142.19,142.3,142.16,142.21,102
20121201|2012-08-28 01:30,28,142.21,142.21,142.21,142.21,2
20121201|2012-08-28 02:00,28,142.2,142.21,142.17,142.21,8
20121201|2012-08-28 02:30,28,142.3,142.3,142.12,142.12,18
20121201|2012-08-28 03:00,28,142.08,142.1,142.08,142.1,6
20121201|2012-08-28 03:30,28,142.08,142.17,141.98,142.17,119
20121201|2012-08-28 04:00,28,142.1,142.1,141.96,141.96,294
20121201|2012-08-28 04:30,28,141.95,141.98,141.94,141.95,208
20121201|2012-08-28 05:00,28,141.95,141.98,141.9,141.97,282
20121201|2012-08-28 05:30,28,142,142.01,142,142,43
20121201|2012-08-28 06:00,28,142.12,142.16,142.08,142.08,144
20121201|2012-08-28 06:30,28,142.1,142.11,142.1,142.11,3
20121201|2012-08-28 07:00,28,142.16,142.23,142.16,142.23,6
20121201|2012-08-28 07:30,28,142.26,142.28,142.19,142.2,37
20121201|2012-08-28 08:00,28,142.18,142.3,142.07,142.22,376
20121201|2012-08-28 08:30,28,142.22,142.24,142.08,142.13,230
20121201|2012-08-28 09:00,28,142.23,142.23,142.12,142.18,455
20121201|2012-08-28 09:30,28,142.21,142.23,142.18,142.18,250
20121201|2012-08-28 10:00,28,142.18,142.26,142.18,142.21,34
20121201|2012-08-28 10:30,28,142.23,142.23,142.23,142.23,3
20121201|2012-08-28 11:00,28,142.23,142.23,142.17,142.2,6
20121201|2012-08-28 11:30,28,142.14,142.14,142.11,142.11,52
20121201|2012-08-28 12:00,28,142.09,142.09,142.09,142.09,1
20121201|2012-08-28 12:30,28,142.19,142.19,142.19,142.19,2
20121201|2012-08-28 13:00,28,142.19,142.19,142.19,142.19,1
20121201|2012-08-28 13:30,28,142.13,142.13,142.13,142.13,2
20121201|2012-08-28 14:30,28,142.12,142.12,142.09,142.09,2
20121201|2012-08-29 01:00,29,142.15,142.15,142.1,142.11,11
20121201|2012-08-29 01:30,29,142.13,142.13,142.13,142.13,1
20121201|2012-08-29 02:00,29,142.21,142.25,142.15,142.25,219
20121201|2012-08-29 02:30,29,142.23,142.53,142.23,142.49,199
20121201|2012-08-29 03:00,29,142.54,142.55,142.48,142.48,242
20121201|2012-08-29 03:30,29,142.46,142.55,142.43,142.53,326
20121201|2012-08-29 04:00,29,142.57,142.62,142.5,142.5,76
20121201|2012-08-29 04:30,29,142.51,142.52,142.43,142.49,97
20121201|2012-08-29 05:00,29,142.47,142.51,142.39,142.41,240
20121201|2012-08-29 05:30,29,142.4,142.43,142.4,142.43,2
20121201|2012-08-29 06:00,29,142.41,142.44,142.3,142.43,28
20121201|2012-08-29 06:30,29,142.45,142.47,142.34,142.34,9
20121201|2012-08-29 07:00,29,142.36,142.36,142.29,142.33,197
20121201|2012-08-29 07:30,29,142.37,142.37,142.08,142.14,135
20121201|2012-08-29 08:00,29,142.14,142.14,142.04,142.14,71
20121201|2012-08-29 08:30,29,142.13,142.13,141.82,141.94,536
20121201|2012-08-29 09:00,29,141.92,141.92,141.77,141.82,154
20121201|2012-08-29 09:30,29,141.81,141.95,141.81,141.95,273
20121201|2012-08-29 10:00,29,141.93,141.93,141.83,141.83,450
20121201|2012-08-29 10:30,29,141.82,141.82,141.72,141.72,605
20121201|2012-08-29 11:00,29,141.7,141.78,141.69,141.78,31
20121201|2012-08-29 11:30,29,141.77,141.79,141.73,141.73,1508
20121201|2012-08-29 12:00,29,141.75,141.75,141.75,141.75,1
20121201|2012-08-29 12:30,29,141.75,141.83,141.75,141.82,3
20121201|2012-08-29 13:00,29,141.81,141.81,141.8,141.8,4
20121201|2012-08-29 13:30,29,141.81,141.81,141.81,141.81,3
20121201|2012-08-29 14:00,29,141.81,141.81,141.81,141.81,3
20121201|2012-08-29 14:30,29,141.87,141.87,141.85,141.85,3
20121201|2012-08-30 01:00,30,141.98,142.11,141.9,142.09,565
20121201|2012-08-30 01:30,30,142.09,142.12,142.04,142.12,322
20121201|2012-08-30 02:00,30,142.15,142.21,142.11,142.2,417
20121201|2012-08-30 02:30,30,142.13,142.14,142.06,142.07,339
20121201|2012-08-30 03:00,30,142.14,142.22,142.13,142.16,264
20121201|2012-08-30 03:30,30,142.12,142.19,142.1,142.1,2164
20121201|2012-08-30 04:00,30,142.12,142.13,141.93,142.09,477
20121201|2012-08-30 04:30,30,142.09,142.13,142.08,142.1,86
20121201|2012-08-30 05:00,30,142.17,142.37,142.17,142.3,281
20121201|2012-08-30 05:30,30,142.28,142.35,142.27,142.27,241
20121201|2012-08-30 06:00,30,142.25,142.25,142.22,142.24,177
20121201|2012-08-30 06:30,30,142.22,142.31,142.19,142.31,255
20121201|2012-08-30 07:00,30,142.28,142.29,142.19,142.21,262
20121201|2012-08-30 07:30,30,142.27,142.42,142.27,142.42,937
20121201|2012-08-30 08:00,30,142.42,142.43,142.33,142.33,1660
20121201|2012-08-30 08:30,30,142.33,142.36,142.27,142.31,324
20121201|2012-08-30 09:00,30,142.32,142.4,142.28,142.4,591
20121201|2012-08-30 09:30,30,142.4,142.53,142.37,142.45,207
20121201|2012-08-30 10:00,30,142.47,142.47,142.38,142.39,466
20121201|2012-08-30 10:30,30,142.39,142.44,142.39,142.4,72
20121201|2012-08-30 11:00,30,142.41,142.41,142.39,142.39,12
20121201|2012-08-30 11:30,30,142.41,142.43,142.39,142.39,1726
20121201|2012-08-30 12:00,30,142.4,142.4,142.4,142.4,3
20121201|2012-08-30 12:30,30,142.4,142.45,142.4,142.45,3
20121201|2012-08-30 13:00,30,142.45,142.45,142.45,142.45,1
20121201|2012-08-30 13:30,30,142.44,142.44,142.39,142.4,6
20121201|2012-08-30 14:00,30,142.4,142.4,142.36,142.37,4
20121201|2012-08-30 14:30,30,142.35,142.38,142.35,142.36,53
20121201|2012-08-30 16:30,30,142.36,142.36,142.36,142.36,2
20121201|2012-08-31 01:00,31,142.36,142.49,142.36,142.45,586
20121201|2012-08-31 01:30,31,142.51,142.51,142.42,142.43,115
20121201|2012-08-31 02:00,31,142.45,142.58,142.36,142.42,711
20121201|2012-08-31 02:30,31,142.4,142.4,142.22,142.22,194
20121201|2012-08-31 03:00,31,142.23,142.24,141.93,141.96,972
20121201|2012-08-31 03:30,31,141.95,142.05,141.92,141.94,800
20121201|2012-08-31 04:00,31,141.93,142.1,141.92,142,2504
20121201|2012-08-31 04:30,31,141.98,142.02,141.87,141.98,356
20121201|2012-08-31 05:00,31,141.98,142.08,141.77,141.83,925
20121201|2012-08-31 05:30,31,141.83,141.83,141.45,141.66,1815
20121201|2012-08-31 06:00,31,141.64,141.67,141.53,141.54,314
20121201|2012-08-31 06:30,31,141.52,141.66,141.52,141.64,983
20121201|2012-08-31 07:00,31,141.64,141.76,141.58,141.76,1179
20121201|2012-08-31 07:30,31,141.76,141.92,141.65,141.92,481
20121201|2012-08-31 08:00,31,141.91,141.99,141.9,141.9,472
20121201|2012-08-31 08:30,31,141.89,141.99,141.83,141.91,476
20121201|2012-08-31 09:00,31,141.91,142.24,141.68,142.17,2253
20121201|2012-08-31 09:30,31,142.17,142.34,142.17,142.21,1214
20121201|2012-08-31 10:00,31,142.22,142.31,142.15,142.26,3682
20121201|2012-08-31 10:30,31,142.27,142.31,142.23,142.31,128
20121201|2012-08-31 11:00,31,142.32,142.35,142.29,142.29,685
20121201|2012-08-31 11:30,31,142.3,142.3,142.19,142.19,762
20121201|2012-08-31 12:00,31,142.19,142.23,142.18,142.21,123
20121201|2012-08-31 12:30,31,142.21,142.21,142.2,142.2,15
20121201|2012-08-31 13:00,31,142.24,142.27,142.23,142.25,410
20121201|2012-08-31 13:30,31,142.25,142.27,142.25,142.26,61
20121201|2012-08-31 14:00,31,142.31,142.35,142.31,142.33,383
20121201|2012-08-31 14:30,31,142.32,142.34,142.32,142.32,5
20121201|2012-08-31 15:00,31,142.28,142.28,142.28,142.28,7
20121201|2012-09-03 01:00,3,142.29,142.38,142.23,142.3,1213
20121201|2012-09-03 01:30,3,142.31,142.39,142.29,142.37,3394
20121201|2012-09-03 02:00,3,142.37,142.42,142.15,142.23,1507
20121201|2012-09-03 02:30,3,142.24,142.27,142.12,142.19,5457
20121201|2012-09-03 03:00,3,142.19,142.25,142.16,142.24,1499
20121201|2012-09-03 03:30,3,142.23,142.35,142.21,142.34,2380
20121201|2012-09-03 04:00,3,142.33,142.44,142.29,142.35,1960
20121201|2012-09-03 04:30,3,142.35,142.36,142.2,142.23,1372
20121201|2012-09-03 05:00,3,142.24,142.3,142.18,142.2,1248
20121201|2012-09-03 05:30,3,142.19,142.24,142.19,142.19,1789
20121201|2012-09-03 06:00,3,142.21,142.21,142.18,142.18,616
20121201|2012-09-03 06:30,3,142.19,142.25,142.19,142.24,2149
20121201|2012-09-03 07:00,3,142.23,142.27,142.17,142.18,3497
20121201|2012-09-03 07:30,3,142.18,142.2,142.09,142.12,1977
20121201|2012-09-03 08:00,3,142.13,142.17,142.11,142.16,976
20121201|2012-09-03 08:30,3,142.16,142.25,142.14,142.22,9574
20121201|2012-09-03 09:00,3,142.23,142.24,142.13,142.13,1353
20121201|2012-09-03 09:30,3,142.13,142.21,142.12,142.18,1689
20121201|2012-09-03 10:00,3,142.19,142.19,141.72,141.79,5177
20121201|2012-09-03 10:30,3,141.79,141.88,141.78,141.82,1221
20121201|2012-09-03 11:00,3,141.83,141.87,141.81,141.87,111
20121201|2012-09-03 11:30,3,141.85,141.9,141.82,141.9,227
20121201|2012-09-03 12:00,3,141.9,141.93,141.9,141.93,37
20121201|2012-09-03 12:30,3,141.91,141.93,141.91,141.92,26
20121201|2012-09-03 13:00,3,141.93,141.95,141.93,141.95,7
20121201|2012-09-03 13:30,3,141.94,141.94,141.91,141.92,4
20121201|2012-09-03 14:00,3,141.93,141.99,141.93,141.99,36
20121201|2012-09-03 14:30,3,141.99,142,141.96,141.97,12
20121201|2012-09-03 15:00,3,142.04,142.04,142.04,142.04,11
20121201|2012-09-04 01:00,4,141.83,141.95,141.8,141.88,3990
20121201|2012-09-04 01:30,4,141.88,141.89,141.45,141.51,6634
20121201|2012-09-04 02:00,4,141.51,141.62,141.41,141.43,7082
20121201|2012-09-04 02:30,4,141.43,141.43,141.28,141.41,14265
20121201|2012-09-04 03:00,4,141.4,141.52,141.33,141.48,13387
20121201|2012-09-04 03:30,4,141.48,141.58,141.4,141.44,6752
20121201|2012-09-04 04:00,4,141.43,141.61,141.42,141.52,8998
20121201|2012-09-04 04:30,4,141.52,141.55,141.42,141.43,8612
20121201|2012-09-04 05:00,4,141.43,141.56,141.41,141.5,5664
20121201|2012-09-04 05:30,4,141.49,141.84,141.49,141.81,15645
20121201|2012-09-04 06:00,4,141.81,141.84,141.71,141.73,8585
20121201|2012-09-04 06:30,4,141.72,141.75,141.68,141.71,4773
20121201|2012-09-04 07:00,4,141.71,141.81,141.71,141.74,5614
20121201|2012-09-04 07:30,4,141.74,141.75,141.56,141.62,8514
20121201|2012-09-04 08:00,4,141.62,141.74,141.52,141.64,16999
20121201|2012-09-04 08:30,4,141.65,141.76,141.64,141.69,7872
20121201|2012-09-04 09:00,4,141.7,141.93,141.68,141.89,13391
20121201|2012-09-04 09:30,4,141.89,141.93,141.6,141.8,14775
20121201|2012-09-04 10:00,4,141.8,141.85,141.63,141.67,12697
20121201|2012-09-04 10:30,4,141.67,141.75,141.63,141.74,3923
20121201|2012-09-04 11:00,4,141.72,141.73,141.69,141.69,2529
20121201|2012-09-04 11:30,4,141.68,141.72,141.6,141.67,5525
20121201|2012-09-04 12:00,4,141.67,141.68,141.6,141.62,724
20121201|2012-09-04 12:30,4,141.61,141.65,141.61,141.64,57
20121201|2012-09-04 13:00,4,141.64,141.68,141.61,141.61,162
20121201|2012-09-04 13:30,4,141.6,141.62,141.58,141.59,364
20121201|2012-09-04 14:00,4,141.58,141.61,141.56,141.59,134
20121201|2012-09-04 14:30,4,141.59,141.66,141.58,141.65,446
20121201|2012-09-04 15:00,4,141.68,141.68,141.68,141.68,3
20121201|2012-09-04 16:30,4,141.68,141.68,141.68,141.68,6
20121201|2012-09-05 01:00,5,141.82,141.96,141.78,141.84,15095
20121201|2012-09-05 01:30,5,141.84,141.85,141.71,141.8,15069
20121201|2012-09-05 02:00,5,141.81,141.82,141.68,141.79,16684
20121201|2012-09-05 02:30,5,141.78,142.04,141.77,141.97,27078
20121201|2012-09-05 03:00,5,141.97,142.17,141.97,142.15,45245
20121201|2012-09-05 03:30,5,142.15,142.16,142.03,142.03,22835
20121201|2012-09-05 04:00,5,142.04,142.04,141.83,141.84,35278
20121201|2012-09-05 04:30,5,141.84,141.85,141.41,141.44,103303
20121201|2012-09-05 05:00,5,141.44,141.63,141.42,141.61,33714
20121201|2012-09-05 05:30,5,141.6,141.66,141.55,141.6,22649
20121201|2012-09-05 06:00,5,141.59,141.72,141.53,141.53,37690
20121201|2012-09-05 06:30,5,141.53,141.64,141.5,141.63,16650
20121201|2012-09-05 07:00,5,141.62,141.76,141.27,141.64,99285
20121201|2012-09-05 07:30,5,141.63,141.63,141.32,141.39,33068
20121201|2012-09-05 08:00,5,141.38,141.51,141.31,141.48,25967
20121201|2012-09-05 08:30,5,141.49,141.57,141.4,141.47,30171
20121201|2012-09-05 09:00,5,141.48,141.59,141.38,141.52,43989
20121201|2012-09-05 09:30,5,141.51,141.58,141.4,141.4,26251
20121201|2012-09-05 10:00,5,141.41,141.49,141.13,141.14,45056
20121201|2012-09-05 10:30,5,141.14,141.23,141.08,141.21,32917
20121201|2012-09-05 11:00,5,141.21,141.25,141.14,141.15,10459
20121201|2012-09-05 11:30,5,141.15,141.29,141.14,141.24,6638
20121201|2012-09-05 12:00,5,141.24,141.25,141.15,141.16,1001
20121201|2012-09-05 12:30,5,141.16,141.2,141.12,141.14,1479
20121201|2012-09-05 13:00,5,141.14,141.19,141.13,141.18,1455
20121201|2012-09-05 13:30,5,141.18,141.22,141.15,141.19,1493
20121201|2012-09-05 14:00,5,141.19,141.23,141.19,141.22,731
20121201|2012-09-05 14:30,5,141.22,141.26,141.22,141.24,1430
20121201|2012-09-05 15:00,5,141.25,141.25,141.25,141.25,16
20121201|2012-09-05 16:30,5,141.25,141.25,141.25,141.25,16
20121201|2012-09-06 01:00,6,141.28,141.28,140.72,141.02,35425
20121201|2012-09-06 01:30,6,141.02,141.04,140.78,140.87,24259
20121201|2012-09-06 02:00,6,140.87,140.99,140.79,140.91,36603
20121201|2012-09-06 02:30,6,140.91,140.98,140.65,140.83,39287
20121201|2012-09-06 03:00,6,140.82,140.83,140.62,140.64,38434
20121201|2012-09-06 03:30,6,140.63,140.81,140.58,140.77,41653
20121201|2012-09-06 04:00,6,140.77,140.96,140.72,140.95,36465
20121201|2012-09-06 04:30,6,140.95,141.06,140.88,141.03,33414
20121201|2012-09-06 05:00,6,141.02,141.06,140.93,140.96,24922
20121201|2012-09-06 05:30,6,140.96,140.99,140.91,140.95,15459
20121201|2012-09-06 06:00,6,140.95,141.02,140.92,140.98,17898
20121201|2012-09-06 06:30,6,140.98,141.07,140.7,140.86,44077
20121201|2012-09-06 07:00,6,140.87,140.87,140.45,140.58,62917
20121201|2012-09-06 07:30,6,140.57,140.89,140.27,140.63,115439
20121201|2012-09-06 08:00,6,140.64,140.64,140.29,140.57,70534
20121201|2012-09-06 08:30,6,140.56,140.69,140.44,140.65,51342
20121201|2012-09-06 09:00,6,140.64,140.68,140.34,140.35,46866
20121201|2012-09-06 09:30,6,140.35,140.44,140.17,140.29,57381
20121201|2012-09-06 10:00,6,140.28,140.34,140.12,140.21,44182
20121201|2012-09-06 10:30,6,140.21,140.31,140.18,140.29,18937
20121201|2012-09-06 11:00,6,140.29,140.4,140.27,140.4,12952
20121201|2012-09-06 11:30,6,140.4,140.44,140.28,140.37,7385
20121201|2012-09-06 12:00,6,140.38,140.38,140.27,140.28,1442
20121201|2012-09-06 12:30,6,140.28,140.34,140.26,140.34,1342
20121201|2012-09-06 13:00,6,140.33,140.35,140.28,140.32,638
20121201|2012-09-06 13:30,6,140.32,140.39,140.31,140.37,1592
20121201|2012-09-06 14:00,6,140.38,140.42,140.37,140.41,985
20121201|2012-09-06 14:30,6,140.41,140.42,140.28,140.31,2388
20121201|2012-09-06 15:00,6,140.29,140.29,140.29,140.29,15
20121201|2012-09-07 01:00,7,140.17,140.27,140.08,140.24,25732
20121201|2012-09-07 01:30,7,140.24,140.4,140.22,140.31,20524
20121201|2012-09-07 02:00,7,140.31,140.33,139.97,140.03,69275
20121201|2012-09-07 02:30,7,140.02,140.02,139.72,139.96,79388
20121201|2012-09-07 03:00,7,139.96,139.99,139.81,139.89,32054
20121201|2012-09-07 03:30,7,139.89,139.97,139.76,139.92,30400
20121201|2012-09-07 04:00,7,139.91,139.93,139.81,139.87,23196
20121201|2012-09-07 04:30,7,139.87,139.87,139.76,139.8,29062
20121201|2012-09-07 05:00,7,139.79,139.8,139.52,139.57,54181
20121201|2012-09-07 05:30,7,139.57,139.63,139.56,139.62,24441
20121201|2012-09-07 06:00,7,139.62,139.64,139.43,139.55,35985
20121201|2012-09-07 06:30,7,139.55,139.58,139.49,139.5,21158
20121201|2012-09-07 07:00,7,139.49,139.59,139.49,139.52,26425
20121201|2012-09-07 07:30,7,139.54,140.33,139.54,140.21,164623
20121201|2012-09-07 08:00,7,140.2,140.55,140.1,140.54,80188
20121201|2012-09-07 08:30,7,140.53,140.67,140.39,140.6,72589
20121201|2012-09-07 09:00,7,140.6,140.69,140.49,140.53,36008
20121201|2012-09-07 09:30,7,140.53,140.77,140.53,140.61,37939
20121201|2012-09-07 10:00,7,140.61,140.7,140.6,140.66,21011
20121201|2012-09-07 10:30,7,140.66,140.66,140.59,140.66,11793
20121201|2012-09-07 11:00,7,140.65,140.72,140.63,140.68,7919
20121201|2012-09-07 11:30,7,140.69,140.69,140.58,140.61,11592
20121201|2012-09-07 12:00,7,140.6,140.64,140.57,140.57,3739
20121201|2012-09-07 12:30,7,140.58,140.59,140.55,140.58,1651
20121201|2012-09-07 13:00,7,140.58,140.6,140.5,140.53,2065
20121201|2012-09-07 13:30,7,140.53,140.54,140.45,140.45,2926
20121201|2012-09-07 14:00,7,140.47,140.49,140.41,140.48,1839
20121201|2012-09-07 14:30,7,140.48,140.48,140.41,140.41,1240
20121201|2012-09-07 15:00,7,140.41,140.41,140.41,140.41,82
20121201|2012-09-10 01:00,10,140.52,140.68,140.42,140.67,22446
20121201|2012-09-10 01:30,10,140.68,140.93,140.68,140.76,28553
20121201|2012-09-10 02:00,10,140.75,140.78,140.6,140.64,27866
20121201|2012-09-10 02:30,10,140.64,140.86,140.58,140.79,27797
20121201|2012-09-10 03:00,10,140.79,140.82,140.68,140.69,22636
20121201|2012-09-10 03:30,10,140.7,140.72,140.64,140.66,16774
20121201|2012-09-10 04:00,10,140.65,140.68,140.62,140.66,17151
20121201|2012-09-10 04:30,10,140.66,140.66,140.5,140.53,25382
20121201|2012-09-10 05:00,10,140.53,140.59,140.31,140.33,39983
20121201|2012-09-10 05:30,10,140.33,140.34,140.13,140.22,44214
20121201|2012-09-10 06:00,10,140.21,140.29,140.15,140.29,24120
20121201|2012-09-10 06:30,10,140.28,140.35,140.23,140.25,19101
20121201|2012-09-10 07:00,10,140.24,140.3,140.18,140.25,21809
20121201|2012-09-10 07:30,10,140.25,140.4,140.17,140.34,25838
20121201|2012-09-10 08:00,10,140.35,140.41,140.29,140.36,25272
20121201|2012-09-10 08:30,10,140.35,140.52,140.34,140.48,31583
20121201|2012-09-10 09:00,10,140.49,140.55,140.33,140.35,34363
20121201|2012-09-10 09:30,10,140.35,140.36,140.24,140.3,29399
20121201|2012-09-10 10:00,10,140.31,140.35,140.21,140.27,26065
20121201|2012-09-10 10:30,10,140.27,140.34,140.24,140.32,7483
20121201|2012-09-10 11:00,10,140.31,140.34,140.26,140.34,9157
20121201|2012-09-10 11:30,10,140.35,140.37,140.29,140.34,4918
20121201|2012-09-10 12:00,10,140.33,140.35,140.28,140.29,1559
20121201|2012-09-10 12:30,10,140.28,140.33,140.24,140.29,2279
20121201|2012-09-10 13:00,10,140.29,140.32,140.26,140.31,1043
20121201|2012-09-10 13:30,10,140.31,140.38,140.3,140.37,1965
20121201|2012-09-10 14:00,10,140.37,140.52,140.36,140.5,4141
20121201|2012-09-10 14:30,10,140.5,140.72,140.5,140.69,7339
20121201|2012-09-10 15:00,10,140.69,140.69,140.69,140.69,239
20121201|2012-09-11 01:00,11,140.81,140.98,140.78,140.84,34095
20121201|2012-09-11 01:30,11,140.84,140.84,140.5,140.6,35844
20121201|2012-09-11 02:00,11,140.6,140.61,140.35,140.45,53098
20121201|2012-09-11 02:30,11,140.45,140.6,140.4,140.57,33229
20121201|2012-09-11 03:00,11,140.57,140.74,140.48,140.63,44848
20121201|2012-09-11 03:30,11,140.64,140.67,140.51,140.58,28069
20121201|2012-09-11 04:00,11,140.58,140.68,140.56,140.6,19632
20121201|2012-09-11 04:30,11,140.6,140.68,140.56,140.62,15636
20121201|2012-09-11 05:00,11,140.62,140.65,140.58,140.59,13557
20121201|2012-09-11 05:30,11,140.59,140.63,140.52,140.52,12644
20121201|2012-09-11 06:00,11,140.52,140.55,140.45,140.5,17039
20121201|2012-09-11 06:30,11,140.49,140.55,140.45,140.47,13843
20121201|2012-09-11 07:00,11,140.46,140.62,140.42,140.55,26180
20121201|2012-09-11 07:30,11,140.56,140.58,140.42,140.44,21041
20121201|2012-09-11 08:00,11,140.43,140.51,140.33,140.5,38100
20121201|2012-09-11 08:30,11,140.5,140.54,140.41,140.44,25753
20121201|2012-09-11 09:00,11,140.45,140.48,140.36,140.42,23645
20121201|2012-09-11 09:30,11,140.42,140.58,140.41,140.44,36562
20121201|2012-09-11 10:00,11,140.45,140.48,140.34,140.41,30606
20121201|2012-09-11 10:30,11,140.42,140.42,140.36,140.4,10960
20121201|2012-09-11 11:00,11,140.39,140.42,140.37,140.39,6746
20121201|2012-09-11 11:30,11,140.39,140.44,140.39,140.4,3433
20121201|2012-09-11 12:00,11,140.39,140.51,140.38,140.49,1868
20121201|2012-09-11 12:30,11,140.49,140.49,140.39,140.44,1350
20121201|2012-09-11 13:00,11,140.44,140.44,140.41,140.42,272
20121201|2012-09-11 13:30,11,140.42,140.42,140.35,140.36,2086
20121201|2012-09-11 14:00,11,140.36,140.39,140.34,140.38,784
20121201|2012-09-11 14:30,11,140.38,140.39,140.34,140.37,740
20121201|2012-09-11 15:00,11,140.38,140.38,140.38,140.38,12
20121201|2012-09-12 01:00,12,140.32,140.32,140.05,140.14,30822
20121201|2012-09-12 01:30,12,140.15,140.15,139.89,140.07,33675
20121201|2012-09-12 02:00,12,140.07,140.2,140.03,140.08,37955
20121201|2012-09-12 02:30,12,140.08,140.13,140.03,140.06,26558
20121201|2012-09-12 03:00,12,140.06,140.5,139.46,139.7,161225
20121201|2012-09-12 03:30,12,139.7,139.8,139.53,139.74,71960
20121201|2012-09-12 04:00,12,139.73,139.78,139.58,139.65,37467
20121201|2012-09-12 04:30,12,139.65,139.65,139.24,139.28,75995
20121201|2012-09-12 05:00,12,139.27,139.42,139.24,139.38,47999
20121201|2012-09-12 05:30,12,139.38,139.54,139.36,139.5,35534
20121201|2012-09-12 06:00,12,139.5,139.59,139.42,139.46,29501
20121201|2012-09-12 06:30,12,139.45,139.7,139.44,139.62,30505
20121201|2012-09-12 07:00,12,139.63,139.67,139.5,139.55,31798
20121201|2012-09-12 07:30,12,139.56,139.66,139.53,139.56,25050
20121201|2012-09-12 08:00,12,139.55,139.62,139.45,139.52,26526
20121201|2012-09-12 08:30,12,139.51,139.53,139.27,139.37,52440
20121201|2012-09-12 09:00,12,139.37,139.45,139.31,139.39,31100
20121201|2012-09-12 09:30,12,139.39,139.65,139.38,139.56,45060
20121201|2012-09-12 10:00,12,139.56,139.61,139.51,139.6,23172
20121201|2012-09-12 10:30,12,139.59,139.68,139.57,139.65,14109
20121201|2012-09-12 11:00,12,139.65,139.68,139.61,139.65,7289
20121201|2012-09-12 11:30,12,139.64,139.67,139.61,139.62,5731
20121201|2012-09-12 12:00,12,139.62,139.63,139.52,139.62,3857
20121201|2012-09-12 12:30,12,139.62,139.64,139.53,139.54,715
20121201|2012-09-12 13:00,12,139.53,139.54,139.47,139.49,1680
20121201|2012-09-12 13:30,12,139.49,139.57,139.49,139.53,956
20121201|2012-09-12 14:00,12,139.53,139.64,139.52,139.52,1306
20121201|2012-09-12 14:30,12,139.53,139.61,139.52,139.61,923
20121201|2012-09-12 15:00,12,139.6,139.6,139.6,139.6,18
20121201|2012-09-13 01:00,13,139.63,139.64,139.48,139.53,19986
20121201|2012-09-13 01:30,13,139.52,139.75,139.51,139.69,16910
20121201|2012-09-13 02:00,13,139.69,139.78,139.64,139.72,36359
20121201|2012-09-13 02:30,13,139.72,139.86,139.66,139.83,31996
20121201|2012-09-13 03:00,13,139.82,139.94,139.77,139.81,43062
20121201|2012-09-13 03:30,13,139.81,139.92,139.78,139.87,23029
20121201|2012-09-13 04:00,13,139.87,139.94,139.81,139.88,35656
20121201|2012-09-13 04:30,13,139.87,140,139.83,139.99,31644
20121201|2012-09-13 05:00,13,140,140.04,139.94,139.95,28689
20121201|2012-09-13 05:30,13,139.95,140.07,139.94,140.06,23262
20121201|2012-09-13 06:00,13,140.06,140.1,139.98,139.98,24613
20121201|2012-09-13 06:30,13,139.98,140.09,139.94,140.09,15701
20121201|2012-09-13 07:00,13,140.09,140.2,140.07,140.15,33475
20121201|2012-09-13 07:30,13,140.15,140.27,140.1,140.11,43608
20121201|2012-09-13 08:00,13,140.11,140.24,140.07,140.21,33558
20121201|2012-09-13 08:30,13,140.21,140.47,140.21,140.39,72644
20121201|2012-09-13 09:00,13,140.39,140.4,140.26,140.33,30636
20121201|2012-09-13 09:30,13,140.33,140.38,140.27,140.3,26015
20121201|2012-09-13 10:00,13,140.31,140.31,140.25,140.27,21887
20121201|2012-09-13 10:30,13,140.27,140.41,140.26,140.39,15620
20121201|2012-09-13 11:00,13,140.39,140.41,140.32,140.41,10127
20121201|2012-09-13 11:30,13,140.41,140.44,139.76,139.87,62621
20121201|2012-09-13 12:00,13,139.87,140,139.76,139.97,13791
20121201|2012-09-13 12:30,13,139.96,140.08,139.84,139.87,5184
20121201|2012-09-13 13:00,13,139.88,139.9,139.78,139.81,6791
20121201|2012-09-13 13:30,13,139.81,140.09,139.78,140.03,4410
20121201|2012-09-13 14:00,13,140.02,140.18,140.02,140.17,3242
20121201|2012-09-13 14:30,13,140.16,140.22,140.15,140.21,2355
20121201|2012-09-13 15:00,13,140.21,140.21,140.21,140.21,30
20121201|2012-09-14 01:00,14,140.08,140.09,139.71,139.79,28333
20121201|2012-09-14 01:30,14,139.78,139.81,139.52,139.56,35761
20121201|2012-09-14 02:00,14,139.57,139.82,139.52,139.79,43383
20121201|2012-09-14 02:30,14,139.79,139.79,139.64,139.77,29479
20121201|2012-09-14 03:00,14,139.77,139.9,139.75,139.79,28952
20121201|2012-09-14 03:30,14,139.79,139.79,139.64,139.68,21204
20121201|2012-09-14 04:00,14,139.68,139.7,139.44,139.47,53797
20121201|2012-09-14 04:30,14,139.47,139.52,139.22,139.35,55547
20121201|2012-09-14 05:00,14,139.35,139.4,139.06,139.17,75062
20121201|2012-09-14 05:30,14,139.18,139.21,138.82,138.88,74550
20121201|2012-09-14 06:00,14,138.88,139.02,138.82,138.98,34429
20121201|2012-09-14 06:30,14,138.98,139.13,138.95,139.02,30247
20121201|2012-09-14 07:00,14,139.03,139.08,138.93,138.94,30370
20121201|2012-09-14 07:30,14,138.95,139.17,138.93,139.12,52788
20121201|2012-09-14 08:00,14,139.11,139.36,139.1,139.15,57084
20121201|2012-09-14 08:30,14,139.15,139.19,138.76,138.79,66168
20121201|2012-09-14 09:00,14,138.78,138.83,138.62,138.78,80553
20121201|2012-09-14 09:30,14,138.78,138.78,138.61,138.69,47564
20121201|2012-09-14 10:00,14,138.69,138.88,138.67,138.74,40851
20121201|2012-09-14 10:30,14,138.73,138.79,138.64,138.72,17674
20121201|2012-09-14 11:00,14,138.72,138.74,138.6,138.71,9682
20121201|2012-09-14 11:30,14,138.72,138.75,138.63,138.72,6871
20121201|2012-09-14 12:00,14,138.72,138.79,138.7,138.79,3467
20121201|2012-09-14 12:30,14,138.78,138.78,138.67,138.7,1100
20121201|2012-09-14 13:00,14,138.71,138.8,138.69,138.8,804
20121201|2012-09-14 13:30,14,138.8,138.8,138.69,138.74,878
20121201|2012-09-14 14:00,14,138.75,138.84,138.75,138.8,1579
20121201|2012-09-14 14:30,14,138.81,138.81,138.7,138.72,1195
20121201|2012-09-14 15:00,14,138.77,138.77,138.77,138.77,64
20121201|2012-09-17 01:00,17,138.82,138.93,138.41,138.63,54790
20121201|2012-09-17 01:30,17,138.63,138.92,138.63,138.86,27801
20121201|2012-09-17 02:00,17,138.87,138.94,138.7,138.74,32828
20121201|2012-09-17 02:30,17,138.75,138.87,138.7,138.73,27154
20121201|2012-09-17 03:00,17,138.73,138.98,138.73,138.91,25965
20121201|2012-09-17 03:30,17,138.91,139.09,138.86,139,46721
20121201|2012-09-17 04:00,17,139,139.12,138.97,139.04,31364
20121201|2012-09-17 04:30,17,139.04,139.07,138.87,138.96,32235
20121201|2012-09-17 05:00,17,138.96,139,138.88,138.93,15738
20121201|2012-09-17 05:30,17,138.92,138.95,138.82,138.83,17200
20121201|2012-09-17 06:00,17,138.84,138.93,138.82,138.89,21329
20121201|2012-09-17 06:30,17,138.9,138.98,138.88,138.98,18218
20121201|2012-09-17 07:00,17,138.97,139.13,138.97,139.03,29162
20121201|2012-09-17 07:30,17,139.03,139.14,138.86,138.9,33639
20121201|2012-09-17 08:00,17,138.9,138.96,138.77,138.95,39355
20121201|2012-09-17 08:30,17,138.95,139.05,138.79,139.02,32152
20121201|2012-09-17 09:00,17,139.03,139.04,138.91,138.92,21331
20121201|2012-09-17 09:30,17,138.91,139,138.91,138.99,16966
20121201|2012-09-17 10:00,17,138.99,139.08,138.94,139.03,30097
20121201|2012-09-17 10:30,17,139.03,139.09,139,139.08,12280
20121201|2012-09-17 11:00,17,139.08,139.15,139.04,139.09,9744
20121201|2012-09-17 11:30,17,139.1,139.11,138.96,138.99,6178
20121201|2012-09-17 12:00,17,138.99,139,138.94,138.98,1330
20121201|2012-09-17 12:30,17,138.99,138.99,138.92,138.94,1637
20121201|2012-09-17 13:00,17,138.95,139.01,138.94,138.96,1467
20121201|2012-09-17 13:30,17,138.96,139,138.94,138.99,1629
20121201|2012-09-17 14:00,17,138.99,139.02,138.98,139.02,785
20121201|2012-09-17 14:30,17,139.01,139.02,138.91,138.93,1970
20121201|2012-09-17 15:00,17,138.93,138.93,138.93,138.93,43
20121201|2012-09-18 01:00,18,139.23,139.38,139.17,139.38,29675
20121201|2012-09-18 01:30,18,139.38,139.38,139.21,139.23,16370
20121201|2012-09-18 02:00,18,139.23,139.35,139.11,139.29,37120
20121201|2012-09-18 02:30,18,139.3,139.44,139.24,139.28,41046
20121201|2012-09-18 03:00,18,139.28,139.34,139.07,139.11,41730
20121201|2012-09-18 03:30,18,139.12,139.16,139.01,139.13,34095
20121201|2012-09-18 04:00,18,139.13,139.29,139.09,139.26,39628
20121201|2012-09-18 04:30,18,139.26,139.4,139.26,139.35,37264
20121201|2012-09-18 05:00,18,139.35,139.47,139.27,139.37,31531
20121201|2012-09-18 05:30,18,139.36,139.37,139.25,139.31,20959
20121201|2012-09-18 06:00,18,139.31,139.42,139.25,139.26,27030
20121201|2012-09-18 06:30,18,139.27,139.37,139.26,139.32,17520
20121201|2012-09-18 07:00,18,139.32,139.43,139.3,139.4,21785
20121201|2012-09-18 07:30,18,139.4,139.46,139.34,139.43,41710
20121201|2012-09-18 08:00,18,139.43,139.51,139.4,139.49,35982
20121201|2012-09-18 08:30,18,139.49,139.67,139.47,139.5,53718
20121201|2012-09-18 09:00,18,139.5,139.6,139.48,139.54,27908
20121201|2012-09-18 09:30,18,139.54,139.55,139.47,139.48,16803
20121201|2012-09-18 10:00,18,139.48,139.5,139.38,139.43,29086
20121201|2012-09-18 10:30,18,139.44,139.48,139.42,139.43,8776
20121201|2012-09-18 11:00,18,139.43,139.44,139.37,139.4,8361
20121201|2012-09-18 11:30,18,139.39,139.43,139.37,139.39,4150
20121201|2012-09-18 12:00,18,139.38,139.4,139.35,139.37,2047
20121201|2012-09-18 12:30,18,139.37,139.41,139.36,139.37,1505
20121201|2012-09-18 13:00,18,139.37,139.38,139.34,139.38,2410
20121201|2012-09-18 13:30,18,139.38,139.4,139.31,139.31,2321
20121201|2012-09-18 14:00,18,139.32,139.34,139.3,139.32,982
20121201|2012-09-18 14:30,18,139.31,139.42,139.31,139.35,2104
20121201|2012-09-18 15:00,18,139.36,139.36,139.36,139.36,17
20121201|2012-09-19 01:00,19,139.08,139.25,139.03,139.22,21688
20121201|2012-09-19 01:30,19,139.22,139.25,139.11,139.23,14764
20121201|2012-09-19 02:00,19,139.23,139.32,139.14,139.27,34010
20121201|2012-09-19 02:30,19,139.26,139.3,139.11,139.28,26201
20121201|2012-09-19 03:00,19,139.29,139.37,139.2,139.36,26998
20121201|2012-09-19 03:30,19,139.37,139.58,139.32,139.54,50486
20121201|2012-09-19 04:00,19,139.55,139.64,139.5,139.51,43710
20121201|2012-09-19 04:30,19,139.5,139.82,139.49,139.75,60747
20121201|2012-09-19 05:00,19,139.76,139.8,139.71,139.76,21409
20121201|2012-09-19 05:30,19,139.75,139.76,139.66,139.74,21611
20121201|2012-09-19 06:00,19,139.75,139.84,139.71,139.83,19618
20121201|2012-09-19 06:30,19,139.83,139.87,139.72,139.75,26289
20121201|2012-09-19 07:00,19,139.76,139.85,139.67,139.71,23001
20121201|2012-09-19 07:30,19,139.7,139.77,139.61,139.72,36434
20121201|2012-09-19 08:00,19,139.72,139.89,139.68,139.84,42194
20121201|2012-09-19 08:30,19,139.85,139.95,139.81,139.87,45208
20121201|2012-09-19 09:00,19,139.86,139.87,139.69,139.83,47008
20121201|2012-09-19 09:30,19,139.84,139.89,139.74,139.76,35320
20121201|2012-09-19 10:00,19,139.77,139.77,139.65,139.7,31266
20121201|2012-09-19 10:30,19,139.7,139.77,139.6,139.61,16637
20121201|2012-09-19 11:00,19,139.61,139.62,139.51,139.52,13927
20121201|2012-09-19 11:30,19,139.52,139.52,139.46,139.51,10553
20121201|2012-09-19 12:00,19,139.51,139.55,139.48,139.55,2996
20121201|2012-09-19 12:30,19,139.54,139.54,139.49,139.49,2930
20121201|2012-09-19 13:00,19,139.49,139.53,139.49,139.53,2698
20121201|2012-09-19 13:30,19,139.54,139.54,139.5,139.5,596
20121201|2012-09-19 14:00,19,139.51,139.54,139.48,139.54,821
20121201|2012-09-19 14:30,19,139.53,139.55,139.49,139.52,945
20121201|2012-09-19 15:00,19,139.51,139.51,139.51,139.51,82
20121201|2012-09-20 01:00,20,139.91,140.03,139.88,139.94,30832
20121201|2012-09-20 01:30,20,139.93,140.06,139.88,140.05,25987
20121201|2012-09-20 02:00,20,140.05,140.3,140.05,140.14,94351
20121201|2012-09-20 02:30,20,140.14,140.16,140.02,140.14,39913
20121201|2012-09-20 03:00,20,140.14,140.22,139.92,140.02,41672
20121201|2012-09-20 03:30,20,140.02,140.08,139.89,140.01,47284
20121201|2012-09-20 04:00,20,140,140.18,139.98,140.09,39222
20121201|2012-09-20 04:30,20,140.1,140.16,140.03,140.08,24980
20121201|2012-09-20 05:00,20,140.07,140.1,139.78,139.85,44488
20121201|2012-09-20 05:30,20,139.84,139.96,139.79,139.95,20157
20121201|2012-09-20 06:00,20,139.95,140.02,139.85,139.97,19907
20121201|2012-09-20 06:30,20,139.98,140.12,139.98,140.08,21902
20121201|2012-09-20 07:00,20,140.08,140.08,139.92,139.95,23251
20121201|2012-09-20 07:30,20,139.94,140.2,139.93,140.11,32838
20121201|2012-09-20 08:00,20,140.11,140.26,140.1,140.24,30144
20121201|2012-09-20 08:30,20,140.24,140.35,140.19,140.23,47297
20121201|2012-09-20 09:00,20,140.22,140.25,140.13,140.21,34068
20121201|2012-09-20 09:30,20,140.21,140.23,140.08,140.14,24813
20121201|2012-09-20 10:00,20,140.14,140.27,140.12,140.18,22143
20121201|2012-09-20 10:30,20,140.18,140.22,140.16,140.18,7607
20121201|2012-09-20 11:00,20,140.18,140.23,140.13,140.22,5724
20121201|2012-09-20 11:30,20,140.21,140.25,140.14,140.14,6501
20121201|2012-09-20 12:00,20,140.13,140.15,140.08,140.1,7105
20121201|2012-09-20 12:30,20,140.1,140.13,140.08,140.1,2189
20121201|2012-09-20 13:00,20,140.09,140.09,139.95,139.96,3001
20121201|2012-09-20 13:30,20,139.96,140.05,139.94,139.96,5478
20121201|2012-09-20 14:00,20,139.96,139.97,139.91,139.92,1824
20121201|2012-09-20 14:30,20,139.92,140,139.92,139.94,1901
20121201|2012-09-20 15:00,20,139.94,139.94,139.94,139.94,16
20121201|2012-09-21 01:00,21,139.82,139.91,139.66,139.87,35533
20121201|2012-09-21 01:30,21,139.87,139.93,139.82,139.83,16026
20121201|2012-09-21 02:00,21,139.84,139.97,139.74,139.97,34143
20121201|2012-09-21 02:30,21,139.97,140.03,139.84,139.86,28867
20121201|2012-09-21 03:00,21,139.87,139.99,139.85,139.86,21317
20121201|2012-09-21 03:30,21,139.87,139.92,139.6,139.65,57698
20121201|2012-09-21 04:00,21,139.64,139.79,139.62,139.75,33926
20121201|2012-09-21 04:30,21,139.75,139.78,139.64,139.72,26963
20121201|2012-09-21 05:00,21,139.71,139.82,139.7,139.82,24229
20121201|2012-09-21 05:30,21,139.82,139.98,139.79,139.95,28226
20121201|2012-09-21 06:00,21,139.95,140.19,139.88,140.04,46200
20121201|2012-09-21 06:30,21,140.05,140.21,140,140.13,29021
20121201|2012-09-21 07:00,21,140.12,140.18,139.93,139.99,30595
20121201|2012-09-21 07:30,21,139.99,140.05,139.86,139.86,33371
20121201|2012-09-21 08:00,21,139.87,139.93,139.77,139.77,33717
20121201|2012-09-21 08:30,21,139.77,139.89,139.7,139.89,50840
20121201|2012-09-21 09:00,21,139.88,140.02,139.87,139.96,38838
20121201|2012-09-21 09:30,21,139.97,139.99,139.86,139.98,24720
20121201|2012-09-21 10:00,21,139.98,140.04,139.91,140,25399
20121201|2012-09-21 10:30,21,140,140.01,139.94,139.95,11358
20121201|2012-09-21 11:00,21,139.96,140.02,139.91,140.01,10369
20121201|2012-09-21 11:30,21,140.01,140.07,139.99,140.03,4554
20121201|2012-09-21 12:00,21,140.03,140.14,140.02,140.14,1980
20121201|2012-09-21 12:30,21,140.14,140.15,140.11,140.12,1219
20121201|2012-09-21 13:00,21,140.12,140.14,140.11,140.13,692
20121201|2012-09-21 13:30,21,140.14,140.15,140.11,140.12,668
20121201|2012-09-21 14:00,21,140.12,140.12,140.08,140.11,372
20121201|2012-09-21 14:30,21,140.12,140.16,140.11,140.15,1131
20121201|2012-09-21 15:00,21,140.14,140.14,140.14,140.14,8
20121201|2012-09-24 01:00,24,140.18,140.37,140.18,140.3,18585
20121201|2012-09-24 01:30,24,140.31,140.38,140.2,140.23,12086
20121201|2012-09-24 02:00,24,140.22,140.23,140.02,140.02,34152
20121201|2012-09-24 02:30,24,140.03,140.12,139.95,140.08,23109
20121201|2012-09-24 03:00,24,140.08,140.46,140.07,140.38,63883
20121201|2012-09-24 03:30,24,140.39,140.48,140.36,140.4,33264
20121201|2012-09-24 04:00,24,140.4,140.49,140.38,140.41,23516
20121201|2012-09-24 04:30,24,140.41,140.43,140.27,140.32,29551
20121201|2012-09-24 05:00,24,140.32,140.39,140.29,140.35,17173
20121201|2012-09-24 05:30,24,140.36,140.37,140.28,140.29,12605
20121201|2012-09-24 06:00,24,140.29,140.32,140.23,140.26,12451
20121201|2012-09-24 06:30,24,140.25,140.32,140.16,140.26,20505
20121201|2012-09-24 07:00,24,140.26,140.27,140.16,140.23,20504
20121201|2012-09-24 07:30,24,140.23,140.35,140.21,140.32,24033
20121201|2012-09-24 08:00,24,140.32,140.35,140.23,140.28,12421
20121201|2012-09-24 08:30,24,140.28,140.33,140.21,140.27,20572
20121201|2012-09-24 09:00,24,140.28,140.44,140.25,140.36,29899
20121201|2012-09-24 09:30,24,140.37,140.38,140.28,140.32,19967
20121201|2012-09-24 10:00,24,140.33,140.43,140.31,140.4,18843
20121201|2012-09-24 10:30,24,140.4,140.41,140.35,140.38,7062
20121201|2012-09-24 11:00,24,140.38,140.4,140.34,140.39,4220
20121201|2012-09-24 11:30,24,140.39,140.4,140.36,140.38,3495
20121201|2012-09-24 12:00,24,140.37,140.4,140.35,140.36,2505
20121201|2012-09-24 12:30,24,140.37,140.39,140.35,140.35,759
20121201|2012-09-24 13:00,24,140.35,140.37,140.32,140.32,1011
20121201|2012-09-24 13:30,24,140.31,140.32,140.3,140.32,769
20121201|2012-09-24 14:00,24,140.32,140.33,140.31,140.31,610
20121201|2012-09-24 14:30,24,140.31,140.4,140.31,140.37,1145
20121201|2012-09-24 15:00,24,140.37,140.37,140.37,140.37,4
20121201|2012-09-25 01:00,25,140.41,140.66,140.4,140.59,25898
20121201|2012-09-25 01:30,25,140.57,140.59,140.52,140.57,12881
20121201|2012-09-25 02:00,25,140.57,140.73,140.57,140.59,49052
20121201|2012-09-25 02:30,25,140.59,140.64,140.51,140.6,28346
20121201|2012-09-25 03:00,25,140.61,140.66,140.52,140.64,37624
20121201|2012-09-25 03:30,25,140.63,140.86,140.58,140.79,58248
20121201|2012-09-25 04:00,25,140.78,140.89,140.75,140.88,33868
20121201|2012-09-25 04:30,25,140.89,140.95,140.84,140.91,36607
20121201|2012-09-25 05:00,25,140.91,140.95,140.79,140.86,23840
20121201|2012-09-25 05:30,25,140.86,140.87,140.73,140.8,26748
20121201|2012-09-25 06:00,25,140.8,140.81,140.71,140.72,26468
20121201|2012-09-25 06:30,25,140.72,140.75,140.65,140.7,28417
20121201|2012-09-25 07:00,25,140.69,140.71,140.52,140.53,40899
20121201|2012-09-25 07:30,25,140.53,140.53,140.35,140.43,64557
20121201|2012-09-25 08:00,25,140.44,140.54,140.33,140.53,40420
20121201|2012-09-25 08:30,25,140.54,140.56,140.45,140.5,28271
20121201|2012-09-25 09:00,25,140.49,140.49,140.27,140.35,62232
20121201|2012-09-25 09:30,25,140.35,140.39,140.04,140.07,63671
20121201|2012-09-25 10:00,25,140.07,140.16,139.96,140.15,59958
20121201|2012-09-25 10:30,25,140.14,140.18,140.08,140.11,15185
20121201|2012-09-25 11:00,25,140.11,140.22,140.1,140.21,8496
20121201|2012-09-25 11:30,25,140.21,140.3,140.19,140.27,9511
20121201|2012-09-25 12:00,25,140.27,140.3,140.26,140.29,1719
20121201|2012-09-25 12:30,25,140.29,140.4,140.24,140.38,4364
20121201|2012-09-25 13:00,25,140.38,140.4,140.36,140.38,1689
20121201|2012-09-25 13:30,25,140.39,140.49,140.39,140.48,2841
20121201|2012-09-25 14:00,25,140.48,140.56,140.46,140.53,3800
20121201|2012-09-25 14:30,25,140.53,140.7,140.52,140.67,4990
20121201|2012-09-25 15:00,25,140.69,140.69,140.69,140.69,38
20121201|2012-09-26 01:00,26,140.69,140.86,140.64,140.72,29959
20121201|2012-09-26 01:30,26,140.72,140.8,140.62,140.68,19099
20121201|2012-09-26 02:00,26,140.68,140.81,140.65,140.7,32751
20121201|2012-09-26 02:30,26,140.71,140.88,140.7,140.78,38768
20121201|2012-09-26 03:00,26,140.77,141.06,140.77,140.99,55847
20121201|2012-09-26 03:30,26,140.99,140.99,140.8,140.82,32295
20121201|2012-09-26 04:00,26,140.82,140.88,140.77,140.8,47214
20121201|2012-09-26 04:30,26,140.8,141.04,140.64,140.95,90271
20121201|2012-09-26 05:00,26,140.94,141.03,140.89,141.01,26819
20121201|2012-09-26 05:30,26,141,141.1,140.93,140.94,27004
20121201|2012-09-26 06:00,26,140.94,141.05,140.91,141.03,14430
20121201|2012-09-26 06:30,26,141.03,141.24,141.03,141.15,42363
20121201|2012-09-26 07:00,26,141.15,141.23,141.13,141.17,28091
20121201|2012-09-26 07:30,26,141.17,141.26,141.11,141.12,31411
20121201|2012-09-26 08:00,26,141.12,141.19,141.03,141.17,37845
20121201|2012-09-26 08:30,26,141.18,141.37,141.17,141.35,63140
20121201|2012-09-26 09:00,26,141.36,141.47,141.32,141.45,50914
20121201|2012-09-26 09:30,26,141.44,141.65,141.42,141.61,69455
20121201|2012-09-26 10:00,26,141.62,141.67,141.5,141.51,44850
20121201|2012-09-26 10:30,26,141.52,141.64,141.51,141.55,18172
20121201|2012-09-26 11:00,26,141.56,141.56,141.48,141.51,8953
20121201|2012-09-26 11:30,26,141.51,141.55,141.49,141.5,5365
20121201|2012-09-26 12:00,26,141.5,141.56,141.49,141.55,3470
20121201|2012-09-26 12:30,26,141.55,141.73,141.53,141.72,4374
20121201|2012-09-26 13:00,26,141.72,141.72,141.6,141.66,2588
20121201|2012-09-26 13:30,26,141.65,141.71,141.62,141.68,3817
20121201|2012-09-26 14:00,26,141.69,141.69,141.62,141.64,1668
20121201|2012-09-26 14:30,26,141.65,141.72,141.62,141.7,1661
20121201|2012-09-26 15:00,26,141.7,141.7,141.7,141.7,46
20121201|2012-09-27 01:00,27,141.5,141.56,141.37,141.42,23706
20121201|2012-09-27 01:30,27,141.41,141.63,141.4,141.48,22827
20121201|2012-09-27 02:00,27,141.48,141.61,141.44,141.54,25632
20121201|2012-09-27 02:30,27,141.55,141.57,141.35,141.46,32481
20121201|2012-09-27 03:00,27,141.45,141.55,141.45,141.52,22360
20121201|2012-09-27 03:30,27,141.52,141.61,141.46,141.57,19442
20121201|2012-09-27 04:00,27,141.58,141.68,141.48,141.6,43403
20121201|2012-09-27 04:30,27,141.61,141.66,141.5,141.59,24542
20121201|2012-09-27 05:00,27,141.59,141.59,141.44,141.46,16955
20121201|2012-09-27 05:30,27,141.46,141.49,141.39,141.42,16746
20121201|2012-09-27 06:00,27,141.42,141.46,141.29,141.43,31293
20121201|2012-09-27 06:30,27,141.43,141.52,141.42,141.51,25027
20121201|2012-09-27 07:00,27,141.51,141.57,141.43,141.51,24684
20121201|2012-09-27 07:30,27,141.52,141.71,141.41,141.44,58998
20121201|2012-09-27 08:00,27,141.43,141.51,141.41,141.5,27534
20121201|2012-09-27 08:30,27,141.49,141.63,141.45,141.62,29131
20121201|2012-09-27 09:00,27,141.61,141.72,141.53,141.58,39520
20121201|2012-09-27 09:30,27,141.58,141.64,141.53,141.54,21977
20121201|2012-09-27 10:00,27,141.54,141.66,141.51,141.59,28289
20121201|2012-09-27 10:30,27,141.59,141.66,141.45,141.48,18487
20121201|2012-09-27 11:00,27,141.48,141.51,141.42,141.44,12136
20121201|2012-09-27 11:30,27,141.44,141.47,141.41,141.44,6453
20121201|2012-09-27 12:00,27,141.44,141.48,141.39,141.43,5324
20121201|2012-09-27 12:30,27,141.42,141.44,141.34,141.38,2969
20121201|2012-09-27 13:00,27,141.38,141.39,141.35,141.36,1134
20121201|2012-09-27 13:30,27,141.37,141.4,141.34,141.38,1689
20121201|2012-09-27 14:00,27,141.37,141.45,141.37,141.43,1353
20121201|2012-09-27 14:30,27,141.42,141.46,141.42,141.45,846
20121201|2012-09-27 15:00,27,141.46,141.46,141.46,141.46,23
20121201|2012-09-28 01:00,28,141.46,141.48,141.36,141.43,9466
20121201|2012-09-28 01:30,28,141.42,141.5,141.39,141.5,8384
20121201|2012-09-28 02:00,28,141.5,141.64,141.5,141.61,34478
20121201|2012-09-28 02:30,28,141.61,141.62,141.42,141.5,40800
20121201|2012-09-28 03:00,28,141.5,141.6,141.49,141.56,16806
20121201|2012-09-28 03:30,28,141.56,141.7,141.53,141.55,29424
20121201|2012-09-28 04:00,28,141.54,141.61,141.47,141.56,24938
20121201|2012-09-28 04:30,28,141.55,141.89,141.54,141.77,41295
20121201|2012-09-28 05:00,28,141.77,141.95,141.77,141.8,44329
20121201|2012-09-28 05:30,28,141.8,141.92,141.76,141.86,20062
20121201|2012-09-28 06:00,28,141.86,141.9,141.77,141.78,19327
20121201|2012-09-28 06:30,28,141.79,141.82,141.74,141.77,17405
20121201|2012-09-28 07:00,28,141.78,141.85,141.74,141.78,21676
20121201|2012-09-28 07:30,28,141.78,141.95,141.78,141.84,29391
20121201|2012-09-28 08:00,28,141.84,141.84,141.57,141.67,43158
20121201|2012-09-28 08:30,28,141.68,141.82,141.61,141.77,46831
20121201|2012-09-28 09:00,28,141.76,141.84,141.67,141.81,33652
20121201|2012-09-28 09:30,28,141.81,141.87,141.71,141.74,27473
20121201|2012-09-28 10:00,28,141.75,141.79,141.67,141.71,47157
20121201|2012-09-28 10:30,28,141.71,141.75,141.59,141.64,23543
20121201|2012-09-28 11:00,28,141.64,141.64,141.43,141.51,21895
20121201|2012-09-28 11:30,28,141.51,141.57,141.44,141.45,6353
20121201|2012-09-28 12:00,28,141.45,141.47,141.41,141.46,1997
20121201|2012-09-28 12:30,28,141.46,141.49,141.43,141.46,1683
20121201|2012-09-28 13:00,28,141.45,141.48,141.44,141.47,1012
20121201|2012-09-28 13:30,28,141.47,141.5,141.41,141.43,1632
20121201|2012-09-28 14:00,28,141.43,141.49,141.42,141.47,1468
20121201|2012-09-28 14:30,28,141.48,141.48,141.44,141.45,1499
20121201|2012-09-28 15:00,28,141.49,141.49,141.49,141.49,25
20121201|2012-10-01 01:00,1,141.69,141.75,141.55,141.63,20015
20121201|2012-10-01 01:30,1,141.63,141.68,141.56,141.62,8396
20121201|2012-10-01 02:00,1,141.62,141.62,141.23,141.29,51672
20121201|2012-10-01 02:30,1,141.3,141.41,141.25,141.39,25779
20121201|2012-10-01 03:00,1,141.39,141.54,141.39,141.43,33018
20121201|2012-10-01 03:30,1,141.42,141.43,141.2,141.25,35723
20121201|2012-10-01 04:00,1,141.25,141.33,141.12,141.29,30964
20121201|2012-10-01 04:30,1,141.29,141.36,141.28,141.32,17394
20121201|2012-10-01 05:00,1,141.33,141.38,141.31,141.36,10966
20121201|2012-10-01 05:30,1,141.36,141.38,141.27,141.3,14385
20121201|2012-10-01 06:00,1,141.29,141.48,141.27,141.45,21080
20121201|2012-10-01 06:30,1,141.45,141.54,141.42,141.47,19544
20121201|2012-10-01 07:00,1,141.47,141.53,141.41,141.51,15979
20121201|2012-10-01 07:30,1,141.52,141.52,141.27,141.32,26703
20121201|2012-10-01 08:00,1,141.31,141.38,141.25,141.34,23483
20121201|2012-10-01 08:30,1,141.34,141.52,141.29,141.44,27725
20121201|2012-10-01 09:00,1,141.43,141.43,141.15,141.24,65569
20121201|2012-10-01 09:30,1,141.23,141.4,141.23,141.37,24349
20121201|2012-10-01 10:00,1,141.37,141.47,141.34,141.44,25219
20121201|2012-10-01 10:30,1,141.45,141.58,141.42,141.56,13561
20121201|2012-10-01 11:00,1,141.56,141.59,141.49,141.5,6636
20121201|2012-10-01 11:30,1,141.49,141.6,141.49,141.56,5633
20121201|2012-10-01 12:00,1,141.57,141.66,141.55,141.62,3196
20121201|2012-10-01 12:30,1,141.62,141.64,141.57,141.61,2585
20121201|2012-10-01 13:00,1,141.6,141.6,141.52,141.56,1681
20121201|2012-10-01 13:30,1,141.55,141.58,141.52,141.53,785
20121201|2012-10-01 14:00,1,141.53,141.62,141.51,141.59,1021
20121201|2012-10-01 14:30,1,141.59,141.63,141.57,141.62,1370
20121201|2012-10-01 15:00,1,141.6,141.6,141.6,141.6,54
20121201|2012-10-02 01:00,2,141.65,141.69,141.56,141.58,12343
20121201|2012-10-02 01:30,2,141.58,141.63,141.52,141.57,8209
20121201|2012-10-02 02:00,2,141.56,141.68,141.42,141.44,39157
20121201|2012-10-02 02:30,2,141.44,141.54,141.37,141.43,37954
20121201|2012-10-02 03:00,2,141.43,141.45,141.27,141.34,34155
20121201|2012-10-02 03:30,2,141.34,141.37,141.24,141.31,29641
20121201|2012-10-02 04:00,2,141.31,141.34,141.13,141.21,54209
20121201|2012-10-02 04:30,2,141.21,141.28,141.13,141.27,35127
20121201|2012-10-02 05:00,2,141.27,141.31,141.19,141.19,21003
20121201|2012-10-02 05:30,2,141.18,141.29,141.1,141.29,25934
20121201|2012-10-02 06:00,2,141.29,141.4,141.25,141.36,23555
20121201|2012-10-02 06:30,2,141.37,141.38,141.31,141.36,14893
20121201|2012-10-02 07:00,2,141.36,141.37,141.13,141.18,33706
20121201|2012-10-02 07:30,2,141.19,141.32,141.16,141.29,22202
20121201|2012-10-02 08:00,2,141.3,141.32,141.21,141.26,25425
20121201|2012-10-02 08:30,2,141.26,141.39,141.21,141.37,35723
20121201|2012-10-02 09:00,2,141.38,141.49,141.36,141.45,43091
20121201|2012-10-02 09:30,2,141.45,141.46,141.34,141.4,22162
20121201|2012-10-02 10:00,2,141.4,141.47,141.37,141.4,19924
20121201|2012-10-02 10:30,2,141.4,141.57,141.36,141.51,27384
20121201|2012-10-02 11:00,2,141.51,141.53,141.46,141.49,6389
20121201|2012-10-02 11:30,2,141.48,141.51,141.47,141.5,2898
20121201|2012-10-02 12:00,2,141.51,141.55,141.5,141.54,2481
20121201|2012-10-02 12:30,2,141.54,141.59,141.49,141.56,1955
20121201|2012-10-02 13:00,2,141.56,141.6,141.56,141.57,820
20121201|2012-10-02 13:30,2,141.58,141.6,141.57,141.59,338
20121201|2012-10-02 14:00,2,141.59,141.59,141.56,141.57,318
20121201|2012-10-02 14:30,2,141.58,141.59,141.52,141.54,743
20121201|2012-10-02 15:00,2,141.52,141.52,141.52,141.52,27
20121201|2012-10-03 01:00,3,141.74,141.91,141.73,141.77,33348
20121201|2012-10-03 01:30,3,141.76,141.83,141.69,141.72,16258
20121201|2012-10-03 02:00,3,141.72,141.79,141.64,141.67,23793
20121201|2012-10-03 02:30,3,141.67,141.71,141.6,141.66,24813
20121201|2012-10-03 03:00,3,141.66,141.66,141.52,141.57,29382
20121201|2012-10-03 03:30,3,141.57,141.61,141.53,141.57,14318
20121201|2012-10-03 04:00,3,141.56,141.57,141.44,141.51,29122
20121201|2012-10-03 04:30,3,141.5,141.57,141.47,141.51,17013
20121201|2012-10-03 05:00,3,141.5,141.58,141.45,141.52,11809
20121201|2012-10-03 05:30,3,141.52,141.62,141.51,141.58,15640
20121201|2012-10-03 06:00,3,141.58,141.66,141.53,141.62,13186
20121201|2012-10-03 06:30,3,141.62,141.69,141.6,141.65,13264
20121201|2012-10-03 07:00,3,141.65,141.73,141.55,141.62,34278
20121201|2012-10-03 07:30,3,141.62,141.79,141.55,141.6,49559
20121201|2012-10-03 08:00,3,141.59,141.69,141.56,141.63,26901
20121201|2012-10-03 08:30,3,141.63,141.76,141.59,141.69,25868
20121201|2012-10-03 09:00,3,141.69,141.74,141.51,141.59,53374
20121201|2012-10-03 09:30,3,141.58,141.71,141.57,141.68,20261
20121201|2012-10-03 10:00,3,141.68,141.68,141.56,141.63,20111
20121201|2012-10-03 10:30,3,141.64,141.65,141.56,141.61,9418
20121201|2012-10-03 11:00,3,141.61,141.64,141.59,141.59,5066
20121201|2012-10-03 11:30,3,141.58,141.68,141.57,141.68,4825
20121201|2012-10-03 12:00,3,141.67,141.69,141.66,141.69,2341
20121201|2012-10-03 12:30,3,141.7,141.79,141.7,141.76,3221
20121201|2012-10-03 13:00,3,141.75,141.76,141.68,141.72,1703
20121201|2012-10-03 13:30,3,141.71,141.78,141.7,141.74,790
20121201|2012-10-03 14:00,3,141.73,141.79,141.72,141.76,1000
20121201|2012-10-03 14:30,3,141.76,141.78,141.73,141.78,1117
20121201|2012-10-03 15:00,3,141.79,141.79,141.79,141.79,42
20121201|2012-10-04 01:00,4,141.57,141.65,141.54,141.6,20922
20121201|2012-10-04 01:30,4,141.59,141.64,141.54,141.6,11673
20121201|2012-10-04 02:00,4,141.6,141.69,141.56,141.67,22592
20121201|2012-10-04 02:30,4,141.67,141.68,141.53,141.57,21515
20121201|2012-10-04 03:00,4,141.58,141.71,141.55,141.63,24884
20121201|2012-10-04 03:30,4,141.63,141.8,141.6,141.73,44281
20121201|2012-10-04 04:00,4,141.74,141.78,141.67,141.7,25369
20121201|2012-10-04 04:30,4,141.7,141.75,141.61,141.64,20213
20121201|2012-10-04 05:00,4,141.63,141.67,141.57,141.58,15172
20121201|2012-10-04 05:30,4,141.58,141.63,141.56,141.62,8736
20121201|2012-10-04 06:00,4,141.62,141.66,141.56,141.59,13872
20121201|2012-10-04 06:30,4,141.59,141.62,141.39,141.47,54145
20121201|2012-10-04 07:00,4,141.46,141.47,141.22,141.28,56075
20121201|2012-10-04 07:30,4,141.29,141.46,141.2,141.31,56923
20121201|2012-10-04 08:00,4,141.31,141.37,141.13,141.31,65352
20121201|2012-10-04 08:30,4,141.3,141.52,141.28,141.48,43621
20121201|2012-10-04 09:00,4,141.48,141.57,141.41,141.49,36192
20121201|2012-10-04 09:30,4,141.49,141.61,141.48,141.53,28395
20121201|2012-10-04 10:00,4,141.54,141.72,141.47,141.67,50275
20121201|2012-10-04 10:30,4,141.68,141.7,141.62,141.64,9974
20121201|2012-10-04 11:00,4,141.64,141.65,141.49,141.5,10822
20121201|2012-10-04 11:30,4,141.5,141.62,141.48,141.6,7636
20121201|2012-10-04 12:00,4,141.6,141.61,141.52,141.53,1107
20121201|2012-10-04 12:30,4,141.53,141.55,141.46,141.47,2927
20121201|2012-10-04 13:00,4,141.47,141.5,141.4,141.45,3295
20121201|2012-10-04 13:30,4,141.45,141.46,141.37,141.37,1994
20121201|2012-10-04 14:00,4,141.38,141.38,141.35,141.36,1302
20121201|2012-10-04 14:30,4,141.36,141.38,141.3,141.36,1793
20121201|2012-10-04 15:00,4,141.35,141.35,141.35,141.35,58
20121201|2012-10-05 01:00,5,141.32,141.39,141.28,141.37,13785
20121201|2012-10-05 01:30,5,141.38,141.47,141.34,141.46,8096
20121201|2012-10-05 02:00,5,141.46,141.54,141.38,141.48,22154
20121201|2012-10-05 02:30,5,141.48,141.5,141.36,141.46,18096
20121201|2012-10-05 03:00,5,141.46,141.48,141.4,141.41,19589
20121201|2012-10-05 03:30,5,141.41,141.5,141.4,141.48,13813
20121201|2012-10-05 04:00,5,141.48,141.5,141.33,141.33,22561
20121201|2012-10-05 04:30,5,141.33,141.39,141.24,141.31,32458
20121201|2012-10-05 05:00,5,141.32,141.39,141.27,141.3,19333
20121201|2012-10-05 05:30,5,141.3,141.33,141.25,141.25,14331
20121201|2012-10-05 06:00,5,141.25,141.29,141.21,141.27,14035
20121201|2012-10-05 06:30,5,141.27,141.32,141.24,141.3,14896
20121201|2012-10-05 07:00,5,141.31,141.41,141.28,141.33,24730
20121201|2012-10-05 07:30,5,141.34,141.37,140.78,140.92,167692
20121201|2012-10-05 08:00,5,140.91,140.94,140.72,140.93,50104
20121201|2012-10-05 08:30,5,140.93,140.95,140.83,140.86,33084
20121201|2012-10-05 09:00,5,140.86,140.93,140.78,140.81,28174
20121201|2012-10-05 09:30,5,140.81,140.89,140.71,140.82,27460
20121201|2012-10-05 10:00,5,140.82,140.89,140.79,140.81,18225
20121201|2012-10-05 10:30,5,140.81,140.86,140.76,140.85,17272
20121201|2012-10-05 11:00,5,140.85,140.92,140.82,140.92,8435
20121201|2012-10-05 11:30,5,140.91,140.97,140.9,140.92,4864
20121201|2012-10-05 12:00,5,140.93,140.93,140.83,140.86,2169
20121201|2012-10-05 12:30,5,140.86,140.9,140.83,140.9,876
20121201|2012-10-05 13:00,5,140.9,140.92,140.82,140.83,1756
20121201|2012-10-05 13:30,5,140.84,140.94,140.81,140.93,1331
20121201|2012-10-05 14:00,5,140.93,141,140.92,140.98,1349
20121201|2012-10-05 14:30,5,140.99,141.08,140.98,141.02,2859
20121201|2012-10-05 15:00,5,141.01,141.01,141.01,141.01,48
20121201|2012-10-08 01:00,8,141.07,141.33,141.06,141.23,39973
20121201|2012-10-08 01:30,8,141.23,141.25,141.15,141.18,17147
20121201|2012-10-08 02:00,8,141.17,141.38,141.17,141.37,40677
20121201|2012-10-08 02:30,8,141.36,141.41,141.31,141.33,29574
20121201|2012-10-08 03:00,8,141.33,141.37,141.26,141.32,23976
20121201|2012-10-08 03:30,8,141.32,141.33,141.22,141.22,16661
20121201|2012-10-08 04:00,8,141.22,141.27,141.19,141.26,18416
20121201|2012-10-08 04:30,8,141.27,141.3,141.22,141.25,13858
20121201|2012-10-08 05:00,8,141.25,141.31,141.18,141.3,23366
20121201|2012-10-08 05:30,8,141.3,141.33,141.23,141.23,12761
20121201|2012-10-08 06:00,8,141.23,141.24,141.15,141.16,15425
20121201|2012-10-08 06:30,8,141.16,141.18,141.1,141.15,26929
20121201|2012-10-08 07:00,8,141.15,141.25,141.12,141.24,15405
20121201|2012-10-08 07:30,8,141.24,141.26,141.19,141.24,11269
20121201|2012-10-08 08:00,8,141.24,141.32,141.21,141.29,15859
20121201|2012-10-08 08:30,8,141.3,141.36,141.28,141.35,23672
20121201|2012-10-08 09:00,8,141.35,141.35,141.23,141.33,19494
20121201|2012-10-08 09:30,8,141.33,141.36,141.3,141.36,13243
20121201|2012-10-08 10:00,8,141.36,141.45,141.36,141.41,27721
20121201|2012-10-08 10:30,8,141.42,141.43,141.33,141.38,13220
20121201|2012-10-08 11:00,8,141.37,141.4,141.35,141.38,5636
20121201|2012-10-08 11:30,8,141.38,141.4,141.35,141.37,1791
20121201|2012-10-08 12:00,8,141.38,141.38,141.35,141.35,1127
20121201|2012-10-08 12:30,8,141.35,141.36,141.33,141.34,686
20121201|2012-10-08 13:00,8,141.34,141.37,141.32,141.37,723
20121201|2012-10-08 13:30,8,141.36,141.38,141.35,141.38,665
20121201|2012-10-08 14:00,8,141.38,141.4,141.36,141.38,622
20121201|2012-10-08 14:30,8,141.37,141.39,141.35,141.35,1136
20121201|2012-10-08 15:00,8,141.33,141.33,141.33,141.33,262
20121201|2012-10-09 01:00,9,141.29,141.29,141.16,141.2,19634
20121201|2012-10-09 01:30,9,141.2,141.27,141.17,141.25,8056
20121201|2012-10-09 02:00,9,141.26,141.4,141.2,141.39,33946
20121201|2012-10-09 02:30,9,141.39,141.57,141.39,141.47,71551
20121201|2012-10-09 03:00,9,141.47,141.48,141.36,141.38,33870
20121201|2012-10-09 03:30,9,141.38,141.47,141.32,141.35,31982
20121201|2012-10-09 04:00,9,141.35,141.39,141.3,141.34,24711
20121201|2012-10-09 04:30,9,141.34,141.35,141.14,141.19,54052
20121201|2012-10-09 05:00,9,141.18,141.26,141.13,141.22,24465
20121201|2012-10-09 05:30,9,141.21,141.29,141.2,141.27,11164
20121201|2012-10-09 06:00,9,141.28,141.31,141.2,141.23,12696
20121201|2012-10-09 06:30,9,141.23,141.29,141.21,141.26,17313
20121201|2012-10-09 07:00,9,141.26,141.3,141.16,141.19,23278
20121201|2012-10-09 07:30,9,141.2,141.22,141.05,141.14,50869
20121201|2012-10-09 08:00,9,141.14,141.24,141.1,141.15,27075
20121201|2012-10-09 08:30,9,141.16,141.25,141.09,141.21,48611
20121201|2012-10-09 09:00,9,141.21,141.24,141.13,141.2,30404
20121201|2012-10-09 09:30,9,141.19,141.42,141.14,141.4,40920
20121201|2012-10-09 10:00,9,141.4,141.51,141.36,141.45,37885
20121201|2012-10-09 10:30,9,141.45,141.48,141.4,141.41,13886
20121201|2012-10-09 11:00,9,141.41,141.45,141.38,141.44,6824
20121201|2012-10-09 11:30,9,141.44,141.48,141.42,141.44,5371
20121201|2012-10-09 12:00,9,141.45,141.49,141.44,141.45,1515
20121201|2012-10-09 12:30,9,141.45,141.45,141.41,141.43,1013
20121201|2012-10-09 13:00,9,141.42,141.45,141.38,141.39,1038
20121201|2012-10-09 13:30,9,141.39,141.4,141.36,141.36,933
20121201|2012-10-09 14:00,9,141.36,141.41,141.34,141.41,1076
20121201|2012-10-09 14:30,9,141.41,141.45,141.39,141.43,1012
20121201|2012-10-09 15:00,9,141.45,141.45,141.45,141.45,260
20121201|2012-10-10 01:00,10,141.4,141.44,141.34,141.42,11955
20121201|2012-10-10 01:30,10,141.43,141.49,141.42,141.48,13258
20121201|2012-10-10 02:00,10,141.48,141.5,141.31,141.37,31724
20121201|2012-10-10 02:30,10,141.36,141.37,141.21,141.25,30642
20121201|2012-10-10 03:00,10,141.25,141.31,141.22,141.28,20718
20121201|2012-10-10 03:30,10,141.27,141.36,141.27,141.29,19930
20121201|2012-10-10 04:00,10,141.28,141.36,141.27,141.33,22469
20121201|2012-10-10 04:30,10,141.33,141.48,141.31,141.43,40772
20121201|2012-10-10 05:00,10,141.43,141.44,141.33,141.35,29779
20121201|2012-10-10 05:30,10,141.34,141.36,141.31,141.32,15160
20121201|2012-10-10 06:00,10,141.32,141.36,141.13,141.16,43244
20121201|2012-10-10 06:30,10,141.17,141.23,141.11,141.13,35202
20121201|2012-10-10 07:00,10,141.13,141.14,141.02,141.13,56980
20121201|2012-10-10 07:30,10,141.13,141.21,141.12,141.2,25698
20121201|2012-10-10 08:00,10,141.2,141.32,141.17,141.29,29901
20121201|2012-10-10 08:30,10,141.29,141.35,141.24,141.29,36348
20121201|2012-10-10 09:00,10,141.28,141.29,141.11,141.12,47535
20121201|2012-10-10 09:30,10,141.12,141.27,141.11,141.24,22899
20121201|2012-10-10 10:00,10,141.24,141.32,141.18,141.31,26382
20121201|2012-10-10 10:30,10,141.32,141.39,141.3,141.33,20896
20121201|2012-10-10 11:00,10,141.33,141.39,141.32,141.36,6832
20121201|2012-10-10 11:30,10,141.37,141.47,141.36,141.44,8708
20121201|2012-10-10 12:00,10,141.44,141.5,141.4,141.45,7975
20121201|2012-10-10 12:30,10,141.45,141.52,141.42,141.49,3037
20121201|2012-10-10 13:00,10,141.5,141.5,141.42,141.42,2207
20121201|2012-10-10 13:30,10,141.41,141.49,141.4,141.47,1962
20121201|2012-10-10 14:00,10,141.46,141.5,141.44,141.49,967
20121201|2012-10-10 14:30,10,141.49,141.53,141.47,141.48,1789
20121201|2012-10-10 15:00,10,141.49,141.49,141.49,141.49,102
20121201|2012-10-11 01:00,11,141.68,141.9,141.68,141.76,42045
20121201|2012-10-11 01:30,11,141.77,141.77,141.7,141.72,18544
20121201|2012-10-11 02:00,11,141.73,141.8,141.61,141.7,45401
20121201|2012-10-11 02:30,11,141.7,141.71,141.58,141.68,23533
20121201|2012-10-11 03:00,11,141.69,141.71,141.58,141.6,19597
20121201|2012-10-11 03:30,11,141.61,141.69,141.55,141.59,24103
20121201|2012-10-11 04:00,11,141.59,141.62,141.5,141.51,33323
20121201|2012-10-11 04:30,11,141.5,141.64,141.5,141.57,23263
20121201|2012-10-11 05:00,11,141.57,141.61,141.51,141.53,15808
20121201|2012-10-11 05:30,11,141.52,141.54,141.42,141.51,26965
20121201|2012-10-11 06:00,11,141.51,141.52,141.44,141.47,12385
20121201|2012-10-11 06:30,11,141.47,141.59,141.45,141.57,18771
20121201|2012-10-11 07:00,11,141.57,141.58,141.49,141.52,16198
20121201|2012-10-11 07:30,11,141.52,141.52,141.4,141.47,31264
20121201|2012-10-11 08:00,11,141.46,141.47,141.12,141.19,78914
20121201|2012-10-11 08:30,11,141.18,141.25,141.16,141.19,37391
20121201|2012-10-11 09:00,11,141.19,141.19,140.98,141.1,63548
20121201|2012-10-11 09:30,11,141.1,141.15,141.01,141.1,32107
20121201|2012-10-11 10:00,11,141.1,141.2,141.08,141.16,22267
20121201|2012-10-11 10:30,11,141.17,141.25,141.11,141.22,14124
20121201|2012-10-11 11:00,11,141.21,141.35,141.18,141.34,14341
20121201|2012-10-11 11:30,11,141.35,141.39,141.27,141.29,11341
20121201|2012-10-11 12:00,11,141.29,141.38,141.18,141.35,8195
20121201|2012-10-11 12:30,11,141.35,141.47,141.35,141.44,6317
20121201|2012-10-11 13:00,11,141.44,141.49,141.36,141.37,2546
20121201|2012-10-11 13:30,11,141.37,141.46,141.37,141.46,1581
20121201|2012-10-11 14:00,11,141.46,141.48,141.44,141.44,1372
20121201|2012-10-11 14:30,11,141.44,141.45,141.4,141.42,2029
20121201|2012-10-11 15:00,11,141.41,141.41,141.41,141.41,112
20121201|2012-10-12 01:00,12,141.41,141.45,141.32,141.4,14178
20121201|2012-10-12 01:30,12,141.39,141.44,141.31,141.43,13912
20121201|2012-10-12 02:00,12,141.44,141.49,141.27,141.29,35579
20121201|2012-10-12 02:30,12,141.29,141.38,141.24,141.24,26142
20121201|2012-10-12 03:00,12,141.24,141.34,141.23,141.34,22551
20121201|2012-10-12 03:30,12,141.35,141.36,141.25,141.26,18614
20121201|2012-10-12 04:00,12,141.26,141.41,141.21,141.38,34270
20121201|2012-10-12 04:30,12,141.38,141.45,141.36,141.43,23466
20121201|2012-10-12 05:00,12,141.43,141.46,141.36,141.38,20628
20121201|2012-10-12 05:30,12,141.37,141.45,141.35,141.38,19338
20121201|2012-10-12 06:00,12,141.38,141.47,141.36,141.46,23990
20121201|2012-10-12 06:30,12,141.46,141.55,141.42,141.45,32334
20121201|2012-10-12 07:00,12,141.45,141.52,141.44,141.45,14786
20121201|2012-10-12 07:30,12,141.45,141.68,141.45,141.59,54509
20121201|2012-10-12 08:00,12,141.59,141.69,141.55,141.62,28809
20121201|2012-10-12 08:30,12,141.63,141.76,141.57,141.59,50271
20121201|2012-10-12 09:00,12,141.6,141.7,141.57,141.68,35890
20121201|2012-10-12 09:30,12,141.68,141.72,141.59,141.62,30746
20121201|2012-10-12 10:00,12,141.62,141.72,141.58,141.7,25973
20121201|2012-10-12 10:30,12,141.7,141.91,141.69,141.83,38187
20121201|2012-10-12 11:00,12,141.84,141.87,141.75,141.77,10432
20121201|2012-10-12 11:30,12,141.76,141.82,141.74,141.75,4566
20121201|2012-10-12 12:00,12,141.75,141.84,141.75,141.8,2340
20121201|2012-10-12 12:30,12,141.8,141.8,141.75,141.75,1697
20121201|2012-10-12 13:00,12,141.75,141.77,141.66,141.67,2888
20121201|2012-10-12 13:30,12,141.66,141.69,141.65,141.68,1209
20121201|2012-10-12 14:00,12,141.67,141.68,141.65,141.65,534
20121201|2012-10-12 14:30,12,141.65,141.7,141.63,141.66,1639
20121201|2012-10-12 15:00,12,141.67,141.67,141.67,141.67,76
20121201|2012-10-15 01:00,15,141.75,141.83,141.7,141.72,18996
20121201|2012-10-15 01:30,15,141.73,141.75,141.64,141.67,11764
20121201|2012-10-15 02:00,15,141.66,141.67,141.46,141.48,38449
20121201|2012-10-15 02:30,15,141.47,141.56,141.45,141.54,30048
20121201|2012-10-15 03:00,15,141.54,141.58,141.49,141.51,22748
20121201|2012-10-15 03:30,15,141.51,141.63,141.49,141.61,17351
20121201|2012-10-15 04:00,15,141.6,141.64,141.48,141.52,21533
20121201|2012-10-15 04:30,15,141.51,141.61,141.49,141.61,11662
20121201|2012-10-15 05:00,15,141.61,141.65,141.57,141.64,13796
20121201|2012-10-15 05:30,15,141.64,141.65,141.57,141.59,11522
20121201|2012-10-15 06:00,15,141.6,141.61,141.5,141.54,14140
20121201|2012-10-15 06:30,15,141.53,141.57,141.51,141.52,12806
20121201|2012-10-15 07:00,15,141.53,141.53,141.43,141.49,24098
20121201|2012-10-15 07:30,15,141.48,141.58,141.39,141.55,46061
20121201|2012-10-15 08:00,15,141.56,141.62,141.52,141.58,28221
20121201|2012-10-15 08:30,15,141.58,141.64,141.52,141.59,32652
20121201|2012-10-15 09:00,15,141.59,141.72,141.55,141.69,36381
20121201|2012-10-15 09:30,15,141.69,141.71,141.6,141.62,16033
20121201|2012-10-15 10:00,15,141.61,141.62,141.5,141.52,23534
20121201|2012-10-15 10:30,15,141.52,141.56,141.5,141.55,10443
20121201|2012-10-15 11:00,15,141.55,141.55,141.48,141.48,4332
20121201|2012-10-15 11:30,15,141.49,141.5,141.43,141.49,6831
20121201|2012-10-15 12:00,15,141.48,141.49,141.46,141.46,1613
20121201|2012-10-15 12:30,15,141.46,141.49,141.44,141.46,1902
20121201|2012-10-15 13:00,15,141.45,141.46,141.44,141.46,646
20121201|2012-10-15 13:30,15,141.46,141.53,141.46,141.51,1598
20121201|2012-10-15 14:00,15,141.52,141.53,141.48,141.49,783
20121201|2012-10-15 14:30,15,141.49,141.49,141.44,141.45,1267
20121201|2012-10-15 15:00,15,141.45,141.45,141.45,141.45,62
20121201|2012-10-16 01:00,16,141.38,141.41,141.25,141.32,23089
20121201|2012-10-16 01:30,16,141.32,141.35,141.28,141.32,10683
20121201|2012-10-16 02:00,16,141.33,141.36,141.23,141.34,28637
20121201|2012-10-16 02:30,16,141.34,141.42,141.3,141.4,21542
20121201|2012-10-16 03:00,16,141.41,141.42,141.32,141.37,22948
20121201|2012-10-16 03:30,16,141.37,141.41,141.31,141.35,17116
20121201|2012-10-16 04:00,16,141.34,141.46,141.3,141.42,32369
20121201|2012-10-16 04:30,16,141.43,141.44,141.3,141.33,20335
20121201|2012-10-16 05:00,16,141.32,141.34,141.29,141.34,13903
20121201|2012-10-16 05:30,16,141.33,141.37,141.27,141.3,19315
20121201|2012-10-16 06:00,16,141.29,141.32,141.26,141.28,13253
20121201|2012-10-16 06:30,16,141.29,141.3,140.78,140.83,138803
20121201|2012-10-16 07:00,16,140.82,140.93,140.78,140.9,59466
20121201|2012-10-16 07:30,16,140.9,140.92,140.68,140.76,67796
20121201|2012-10-16 08:00,16,140.75,140.87,140.73,140.86,34666
20121201|2012-10-16 08:30,16,140.86,140.86,140.63,140.67,51659
20121201|2012-10-16 09:00,16,140.67,140.87,140.66,140.8,84579
20121201|2012-10-16 09:30,16,140.79,140.95,140.71,140.81,68132
20121201|2012-10-16 10:00,16,140.81,140.87,140.74,140.78,28587
20121201|2012-10-16 10:30,16,140.78,140.82,140.75,140.77,10853
20121201|2012-10-16 11:00,16,140.77,140.82,140.76,140.82,7442
20121201|2012-10-16 11:30,16,140.81,140.86,140.8,140.84,6495
20121201|2012-10-16 12:00,16,140.84,140.84,140.8,140.8,1514
20121201|2012-10-16 12:30,16,140.8,140.81,140.77,140.77,1221
20121201|2012-10-16 13:00,16,140.78,140.81,140.74,140.77,1588
20121201|2012-10-16 13:30,16,140.77,140.82,140.77,140.8,737
20121201|2012-10-16 14:00,16,140.8,140.83,140.79,140.79,610
20121201|2012-10-16 14:30,16,140.8,140.81,140.75,140.79,1892
20121201|2012-10-16 15:00,16,140.79,140.79,140.79,140.79,10
20121201|2012-10-17 01:00,17,140.55,140.59,140.25,140.29,52164
20121201|2012-10-17 01:30,17,140.29,140.35,140.2,140.31,31283
20121201|2012-10-17 02:00,17,140.32,140.37,140.24,140.3,43743
20121201|2012-10-17 02:30,17,140.3,140.47,140.27,140.42,40899
20121201|2012-10-17 03:00,17,140.41,140.44,140.26,140.28,38960
20121201|2012-10-17 03:30,17,140.27,140.36,140.19,140.33,43509
20121201|2012-10-17 04:00,17,140.33,140.39,140.22,140.26,34479
20121201|2012-10-17 04:30,17,140.27,140.32,140.09,140.17,51168
20121201|2012-10-17 05:00,17,140.18,140.25,140.14,140.19,24599
20121201|2012-10-17 05:30,17,140.19,140.21,140.12,140.17,19574
20121201|2012-10-17 06:00,17,140.17,140.23,140.14,140.23,24993
20121201|2012-10-17 06:30,17,140.23,140.28,140.19,140.24,28008
20121201|2012-10-17 07:00,17,140.24,140.25,140.13,140.16,29129
20121201|2012-10-17 07:30,17,140.15,140.15,139.96,140.01,77542
20121201|2012-10-17 08:00,17,140.02,140.1,139.98,140.07,31659
20121201|2012-10-17 08:30,17,140.07,140.16,139.87,139.89,56376
20121201|2012-10-17 09:00,17,139.89,139.96,139.83,139.88,51656
20121201|2012-10-17 09:30,17,139.87,139.96,139.78,139.87,44530
20121201|2012-10-17 10:00,17,139.86,139.89,139.73,139.78,42823
20121201|2012-10-17 10:30,17,139.78,139.83,139.76,139.8,17707
20121201|2012-10-17 11:00,17,139.79,139.8,139.65,139.69,20210
20121201|2012-10-17 11:30,17,139.68,139.77,139.68,139.72,8836
20121201|2012-10-17 12:00,17,139.72,139.74,139.67,139.72,3733
20121201|2012-10-17 12:30,17,139.71,139.73,139.66,139.68,2648
20121201|2012-10-17 13:00,17,139.67,139.68,139.6,139.61,3975
20121201|2012-10-17 13:30,17,139.63,139.64,139.57,139.59,1984
20121201|2012-10-17 14:00,17,139.59,139.64,139.59,139.61,1732
20121201|2012-10-17 14:30,17,139.61,139.63,139.57,139.58,1656
20121201|2012-10-17 15:00,17,139.59,139.59,139.59,139.59,152
20121201|2012-10-18 01:00,18,139.49,139.63,139.45,139.6,26072
20121201|2012-10-18 01:30,18,139.59,139.75,139.59,139.72,23333
20121201|2012-10-18 02:00,18,139.71,139.9,139.64,139.87,65259
20121201|2012-10-18 02:30,18,139.87,139.9,139.82,139.86,30815
20121201|2012-10-18 03:00,18,139.86,139.88,139.72,139.76,30263
20121201|2012-10-18 03:30,18,139.76,139.76,139.5,139.63,67823
20121201|2012-10-18 04:00,18,139.63,139.73,139.61,139.67,39268
20121201|2012-10-18 04:30,18,139.67,139.85,139.64,139.79,47790
20121201|2012-10-18 05:00,18,139.8,139.86,139.75,139.84,26381
20121201|2012-10-18 05:30,18,139.84,139.9,139.77,139.89,22553
20121201|2012-10-18 06:00,18,139.89,139.9,139.76,139.77,30446
20121201|2012-10-18 06:30,18,139.77,139.92,139.76,139.87,27545
20121201|2012-10-18 07:00,18,139.87,139.9,139.76,139.77,22318
20121201|2012-10-18 07:30,18,139.78,139.94,139.78,139.86,47025
20121201|2012-10-18 08:00,18,139.87,140.03,139.85,140.01,42456
20121201|2012-10-18 08:30,18,140.01,140.07,139.92,139.93,42331
20121201|2012-10-18 09:00,18,139.93,140.13,139.86,140.06,64763
20121201|2012-10-18 09:30,18,140.06,140.09,139.89,139.9,39270
20121201|2012-10-18 10:00,18,139.89,139.9,139.78,139.82,37017
20121201|2012-10-18 10:30,18,139.83,139.85,139.75,139.78,13128
20121201|2012-10-18 11:00,18,139.79,139.79,139.72,139.78,7278
20121201|2012-10-18 11:30,18,139.77,139.88,139.76,139.82,8186
20121201|2012-10-18 12:00,18,139.83,139.89,139.76,139.78,2020
20121201|2012-10-18 12:30,18,139.78,139.87,139.78,139.82,957
20121201|2012-10-18 13:00,18,139.82,139.83,139.74,139.83,1369
20121201|2012-10-18 13:30,18,139.84,139.93,139.77,139.78,2736
20121201|2012-10-18 14:00,18,139.79,139.84,139.73,139.74,2589
20121201|2012-10-18 14:30,18,139.74,139.8,139.72,139.77,1154
20121201|2012-10-18 15:00,18,139.77,139.77,139.77,139.77,140
20121201|2012-10-19 01:00,19,139.74,139.87,139.73,139.85,14138
20121201|2012-10-19 01:30,19,139.85,139.9,139.83,139.87,10015
20121201|2012-10-19 02:00,19,139.87,139.88,139.71,139.8,34430
20121201|2012-10-19 02:30,19,139.79,139.91,139.76,139.82,22566
20121201|2012-10-19 03:00,19,139.82,140.06,139.82,139.98,39610
20121201|2012-10-19 03:30,19,139.98,140.06,139.91,139.98,31389
20121201|2012-10-19 04:00,19,139.99,140.02,139.93,139.97,21780
20121201|2012-10-19 04:30,19,139.96,140.04,139.93,140,17498
20121201|2012-10-19 05:00,19,140.01,140.13,139.98,140.08,31273
20121201|2012-10-19 05:30,19,140.07,140.11,140.01,140.1,16893
20121201|2012-10-19 06:00,19,140.09,140.26,140.07,140.15,54898
20121201|2012-10-19 06:30,19,140.15,140.18,140.08,140.13,23371
20121201|2012-10-19 07:00,19,140.14,140.21,140.12,140.15,22762
20121201|2012-10-19 07:30,19,140.15,140.15,140.02,140.06,28363
20121201|2012-10-19 08:00,19,140.06,140.06,139.94,140.02,36542
20121201|2012-10-19 08:30,19,140.02,140.15,140,140.06,40664
20121201|2012-10-19 09:00,19,140.06,140.08,139.97,140.06,37516
20121201|2012-10-19 09:30,19,140.06,140.12,140.03,140.05,25679
20121201|2012-10-19 10:00,19,140.05,140.15,140.01,140.08,28597
20121201|2012-10-19 10:30,19,140.09,140.21,140.06,140.18,17816
20121201|2012-10-19 11:00,19,140.19,140.31,140.18,140.29,15108
20121201|2012-10-19 11:30,19,140.28,140.33,140.22,140.33,8707
20121201|2012-10-19 12:00,19,140.33,140.36,140.27,140.33,5784
20121201|2012-10-19 12:30,19,140.33,140.45,140.32,140.4,6169
20121201|2012-10-19 13:00,19,140.41,140.48,140.38,140.48,4124
20121201|2012-10-19 13:30,19,140.47,140.48,140.44,140.46,1734
20121201|2012-10-19 14:00,19,140.46,140.47,140.44,140.45,1719
20121201|2012-10-19 14:30,19,140.45,140.46,140.39,140.45,3545
20121201|2012-10-19 15:00,19,140.45,140.45,140.45,140.45,168
20121201|2012-10-22 01:00,22,140.22,140.28,140.15,140.21,20752
20121201|2012-10-22 01:30,22,140.2,140.22,140.09,140.09,12668
20121201|2012-10-22 02:00,22,140.1,140.3,140.09,140.16,28796
20121201|2012-10-22 02:30,22,140.17,140.18,140.1,140.14,20681
20121201|2012-10-22 03:00,22,140.14,140.26,140.14,140.21,21131
20121201|2012-10-22 03:30,22,140.21,140.24,140.1,140.16,22881
20121201|2012-10-22 04:00,22,140.16,140.17,139.94,139.95,55137
20121201|2012-10-22 04:30,22,139.94,140.08,139.93,140.07,24123
20121201|2012-10-22 05:00,22,140.08,140.08,139.9,139.97,21424
20121201|2012-10-22 05:30,22,139.97,140,139.83,139.88,27779
20121201|2012-10-22 06:00,22,139.88,139.9,139.71,139.74,43344
20121201|2012-10-22 06:30,22,139.73,139.85,139.67,139.83,52918
20121201|2012-10-22 07:00,22,139.82,139.89,139.73,139.74,34543
20121201|2012-10-22 07:30,22,139.73,139.85,139.72,139.84,26692
20121201|2012-10-22 08:00,22,139.84,139.89,139.82,139.87,20664
20121201|2012-10-22 08:30,22,139.87,139.96,139.83,139.91,39734
20121201|2012-10-22 09:00,22,139.92,139.93,139.77,139.84,49530
20121201|2012-10-22 09:30,22,139.83,139.93,139.82,139.84,34867
20121201|2012-10-22 10:00,22,139.84,139.98,139.81,139.93,36162
20121201|2012-10-22 10:30,22,139.94,139.97,139.87,139.91,34991
20121201|2012-10-22 11:00,22,139.91,139.98,139.9,139.96,17219
20121201|2012-10-22 11:30,22,139.96,139.99,139.92,139.99,4764
20121201|2012-10-22 12:00,22,139.98,140.03,139.98,140.02,3180
20121201|2012-10-22 12:30,22,140.02,140.05,139.99,140.02,2538
20121201|2012-10-22 13:00,22,140.03,140.03,139.96,140,1294
20121201|2012-10-22 13:30,22,139.99,140,139.96,139.99,1001
20121201|2012-10-22 14:00,22,139.99,140.03,139.92,139.93,1506
20121201|2012-10-22 14:30,22,139.95,139.95,139.83,139.86,1943
20121201|2012-10-22 15:00,22,139.83,139.83,139.83,139.83,262
20121201|2012-10-23 01:00,23,139.87,139.98,139.87,139.94,10704
20121201|2012-10-23 01:30,23,139.94,140,139.9,139.93,11418
20121201|2012-10-23 02:00,23,139.93,140.17,139.9,140.14,50273
20121201|2012-10-23 02:30,23,140.15,140.26,140.13,140.17,59499
20121201|2012-10-23 03:00,23,140.18,140.23,140.11,140.16,27735
20121201|2012-10-23 03:30,23,140.17,140.19,140.12,140.18,18204
20121201|2012-10-23 04:00,23,140.19,140.22,140.05,140.1,36689
20121201|2012-10-23 04:30,23,140.11,140.16,140.07,140.14,25667
20121201|2012-10-23 05:00,23,140.14,140.14,139.99,140.03,34221
20121201|2012-10-23 05:30,23,140.03,140.24,140.02,140.22,43123
20121201|2012-10-23 06:00,23,140.21,140.25,140.15,140.15,25333
20121201|2012-10-23 06:30,23,140.14,140.16,140.08,140.1,28666
20121201|2012-10-23 07:00,23,140.1,140.27,140.06,140.24,28873
20121201|2012-10-23 07:30,23,140.25,140.39,140.23,140.34,52068
20121201|2012-10-23 08:00,23,140.35,140.39,140.26,140.32,49520
20121201|2012-10-23 08:30,23,140.32,140.44,140.3,140.39,52698
20121201|2012-10-23 09:00,23,140.39,140.47,140.33,140.44,50752
20121201|2012-10-23 09:30,23,140.44,140.5,140.35,140.37,57767
20121201|2012-10-23 10:00,23,140.37,140.4,140.31,140.36,27170
20121201|2012-10-23 10:30,23,140.35,140.45,140.35,140.41,17699
20121201|2012-10-23 11:00,23,140.4,140.44,140.34,140.38,7404
20121201|2012-10-23 11:30,23,140.38,140.4,140.33,140.38,5649
20121201|2012-10-23 12:00,23,140.38,140.43,140.37,140.39,2886
20121201|2012-10-23 12:30,23,140.39,140.41,140.38,140.38,740
20121201|2012-10-23 13:00,23,140.38,140.39,140.34,140.34,1316
20121201|2012-10-23 13:30,23,140.33,140.36,140.31,140.32,918
20121201|2012-10-23 14:00,23,140.32,140.37,140.31,140.36,906
20121201|2012-10-23 14:30,23,140.36,140.45,140.34,140.37,2270
20121201|2012-10-23 15:00,23,140.38,140.38,140.38,140.38,116
20121201|2012-10-24 01:00,24,140.19,140.27,140.15,140.2,18691
20121201|2012-10-24 01:30,24,140.2,140.29,140.19,140.27,10173
20121201|2012-10-24 02:00,24,140.27,140.28,140.13,140.26,41327
20121201|2012-10-24 02:30,24,140.26,140.43,140.22,140.37,53588
20121201|2012-10-24 03:00,24,140.36,140.64,140.36,140.56,100597
20121201|2012-10-24 03:30,24,140.56,140.58,140.49,140.55,41288
20121201|2012-10-24 04:00,24,140.55,140.6,140.46,140.47,53550
20121201|2012-10-24 04:30,24,140.47,140.56,140.44,140.52,49343
20121201|2012-10-24 05:00,24,140.52,140.59,140.43,140.46,41230
20121201|2012-10-24 05:30,24,140.46,140.54,140.43,140.52,28930
20121201|2012-10-24 06:00,24,140.52,140.57,140.48,140.49,31205
20121201|2012-10-24 06:30,24,140.48,140.54,140.44,140.51,23579
20121201|2012-10-24 07:00,24,140.52,140.53,140.36,140.38,33299
20121201|2012-10-24 07:30,24,140.39,140.52,140.38,140.44,26839
20121201|2012-10-24 08:00,24,140.45,140.47,140.24,140.35,65399
20121201|2012-10-24 08:30,24,140.35,140.49,140.32,140.43,40994
20121201|2012-10-24 09:00,24,140.43,140.55,140.42,140.47,43275
20121201|2012-10-24 09:30,24,140.46,140.51,140.41,140.46,29397
20121201|2012-10-24 10:00,24,140.45,140.5,140.39,140.46,24860
20121201|2012-10-24 10:30,24,140.46,140.63,140.46,140.62,22267
20121201|2012-10-24 11:00,24,140.62,140.65,140.58,140.62,10518
20121201|2012-10-24 11:30,24,140.62,140.64,140.57,140.6,7961
20121201|2012-10-24 12:00,24,140.6,140.62,140.55,140.61,3417
20121201|2012-10-24 12:30,24,140.6,140.6,140.56,140.56,1252
20121201|2012-10-24 13:00,24,140.57,140.63,140.54,140.59,3892
20121201|2012-10-24 13:30,24,140.58,140.62,140.53,140.56,2525
20121201|2012-10-24 14:00,24,140.56,140.59,140.52,140.55,2261
20121201|2012-10-24 14:30,24,140.55,140.57,140.5,140.5,1125
20121201|2012-10-24 15:00,24,140.52,140.52,140.52,140.52,72
20121201|2012-10-25 01:00,25,140.2,140.29,140.08,140.24,36959
20121201|2012-10-25 01:30,25,140.23,140.29,140.17,140.2,22834
20121201|2012-10-25 02:00,25,140.21,140.34,140.18,140.24,36971
20121201|2012-10-25 02:30,25,140.23,140.27,140.14,140.2,29978
20121201|2012-10-25 03:00,25,140.2,140.21,139.94,140.01,67939
20121201|2012-10-25 03:30,25,140.01,140.04,139.88,140,57676
20121201|2012-10-25 04:00,25,140,140.07,139.95,140.03,27193
20121201|2012-10-25 04:30,25,140.04,140.04,139.96,140.02,16700
20121201|2012-10-25 05:00,25,140.02,140.15,140,140.11,35043
20121201|2012-10-25 05:30,25,140.11,140.18,140.1,140.12,20062
20121201|2012-10-25 06:00,25,140.12,140.14,140.02,140.05,20020
20121201|2012-10-25 06:30,25,140.04,140.13,139.98,140.09,33739
20121201|2012-10-25 07:00,25,140.1,140.11,139.98,140.02,25432
20121201|2012-10-25 07:30,25,140.02,140.11,139.96,140.06,30915
20121201|2012-10-25 08:00,25,140.06,140.09,140.02,140.06,17606
20121201|2012-10-25 08:30,25,140.06,140.09,139.98,140.06,27257
20121201|2012-10-25 09:00,25,140.07,140.19,140.03,140.17,39691
20121201|2012-10-25 09:30,25,140.17,140.33,140.16,140.29,57430
20121201|2012-10-25 10:00,25,140.28,140.46,140.25,140.45,46512
20121201|2012-10-25 10:30,25,140.45,140.45,140.33,140.34,24672
20121201|2012-10-25 11:00,25,140.34,140.39,140.32,140.35,7784
20121201|2012-10-25 11:30,25,140.35,140.4,140.33,140.35,7870
20121201|2012-10-25 12:00,25,140.36,140.38,140.26,140.28,7491
20121201|2012-10-25 12:30,25,140.28,140.37,140.28,140.28,2430
20121201|2012-10-25 13:00,25,140.28,140.37,140.28,140.28,1279
20121201|2012-10-25 13:30,25,140.28,140.28,140.25,140.27,1846
20121201|2012-10-25 14:00,25,140.27,140.28,140.23,140.27,1210
20121201|2012-10-25 14:30,25,140.26,140.31,140.26,140.31,1111
20121201|2012-10-25 15:00,25,140.31,140.31,140.31,140.31,32
20121201|2012-10-26 01:00,26,140.56,140.73,140.55,140.67,31466
20121201|2012-10-26 01:30,26,140.67,140.68,140.6,140.63,15798
20121201|2012-10-26 02:00,26,140.63,140.66,140.52,140.56,33956
20121201|2012-10-26 02:30,26,140.56,140.73,140.55,140.67,33544
20121201|2012-10-26 03:00,26,140.67,140.94,140.66,140.86,78435
20121201|2012-10-26 03:30,26,140.87,140.9,140.78,140.85,30313
20121201|2012-10-26 04:00,26,140.85,140.87,140.75,140.83,32444
20121201|2012-10-26 04:30,26,140.83,140.91,140.81,140.88,25717
20121201|2012-10-26 05:00,26,140.88,140.96,140.86,140.9,28597
20121201|2012-10-26 05:30,26,140.91,141.16,140.91,141.09,73571
20121201|2012-10-26 06:00,26,141.08,141.09,140.97,140.99,26786
20121201|2012-10-26 06:30,26,140.99,141.08,140.93,140.95,42322
20121201|2012-10-26 07:00,26,140.95,140.98,140.88,140.88,33104
20121201|2012-10-26 07:30,26,140.89,140.93,140.75,140.86,70204
20121201|2012-10-26 08:00,26,140.86,140.93,140.79,140.9,33603
20121201|2012-10-26 08:30,26,140.89,140.95,140.8,140.95,35659
20121201|2012-10-26 09:00,26,140.94,140.97,140.67,140.87,70339
20121201|2012-10-26 09:30,26,140.87,140.94,140.82,140.89,32538
20121201|2012-10-26 10:00,26,140.89,140.92,140.79,140.8,28447
20121201|2012-10-26 10:30,26,140.8,140.9,140.77,140.87,14024
20121201|2012-10-26 11:00,26,140.86,140.96,140.86,140.95,11133
20121201|2012-10-26 11:30,26,140.95,141.04,140.93,141.02,9220
20121201|2012-10-26 12:00,26,141.01,141.08,141.01,141.02,3195
20121201|2012-10-26 12:30,26,141.02,141.04,140.99,141.01,1155
20121201|2012-10-26 13:00,26,141.03,141.07,141.01,141.03,1109
20121201|2012-10-26 13:30,26,141.02,141.08,141.02,141.08,976
20121201|2012-10-26 14:00,26,141.07,141.07,141.03,141.03,551
20121201|2012-10-26 14:30,26,141.03,141.1,141.02,141.04,1896
20121201|2012-10-26 15:00,26,141.02,141.02,141.02,141.02,186
20121201|2012-10-29 02:00,29,141.06,141.23,141.03,141.14,26743
20121201|2012-10-29 02:30,29,141.14,141.14,141.03,141.1,14347
20121201|2012-10-29 03:00,29,141.11,141.31,141.11,141.23,44807
20121201|2012-10-29 03:30,29,141.24,141.26,141.13,141.2,20847
20121201|2012-10-29 04:00,29,141.21,141.24,141.11,141.23,22811
20121201|2012-10-29 04:30,29,141.23,141.4,141.22,141.37,29105
20121201|2012-10-29 05:00,29,141.37,141.44,141.34,141.38,35633
20121201|2012-10-29 05:30,29,141.39,141.4,141.33,141.36,16351
20121201|2012-10-29 06:00,29,141.37,141.38,141.32,141.35,12641
20121201|2012-10-29 06:30,29,141.36,141.42,141.34,141.37,15894
20121201|2012-10-29 07:00,29,141.36,141.38,141.29,141.36,17008
20121201|2012-10-29 07:30,29,141.35,141.44,141.35,141.41,19673
20121201|2012-10-29 08:00,29,141.41,141.45,141.37,141.41,18986
20121201|2012-10-29 08:30,29,141.41,141.49,141.4,141.4,11361
20121201|2012-10-29 09:00,29,141.4,141.47,141.38,141.46,10468
20121201|2012-10-29 09:30,29,141.46,141.56,141.44,141.52,23917
20121201|2012-10-29 10:00,29,141.51,141.6,141.5,141.5,18588
20121201|2012-10-29 10:30,29,141.51,141.56,141.45,141.55,17617
20121201|2012-10-29 11:00,29,141.54,141.83,141.52,141.77,51680
20121201|2012-10-29 11:30,29,141.77,141.8,141.72,141.73,14168
20121201|2012-10-29 12:00,29,141.73,141.78,141.71,141.77,2914
20121201|2012-10-29 12:30,29,141.77,141.8,141.75,141.79,4075
20121201|2012-10-29 13:00,29,141.79,141.84,141.79,141.83,2091
20121201|2012-10-29 13:30,29,141.82,141.85,141.82,141.83,704
20121201|2012-10-29 14:00,29,141.82,141.86,141.82,141.85,1025
20121201|2012-10-29 14:30,29,141.86,141.88,141.83,141.87,1047
20121201|2012-10-29 15:00,29,141.86,141.86,141.81,141.84,285
20121201|2012-10-29 15:30,29,141.85,141.86,141.79,141.8,599
20121201|2012-10-29 16:00,29,141.79,141.79,141.79,141.79,42
20121201|2012-10-30 02:00,30,141.82,142,141.72,141.76,43968
20121201|2012-10-30 02:30,30,141.76,141.78,141.62,141.66,23944
20121201|2012-10-30 03:00,30,141.65,141.65,141.51,141.52,42966
20121201|2012-10-30 03:30,30,141.52,141.65,141.47,141.59,38892
20121201|2012-10-30 04:00,30,141.58,141.67,141.51,141.6,20020
20121201|2012-10-30 04:30,30,141.59,141.62,141.52,141.55,15235
20121201|2012-10-30 05:00,30,141.54,141.58,141.45,141.55,32835
20121201|2012-10-30 05:30,30,141.55,141.57,141.5,141.54,17004
20121201|2012-10-30 06:00,30,141.54,141.56,141.43,141.55,23941
20121201|2012-10-30 06:30,30,141.55,141.66,141.53,141.64,17747
20121201|2012-10-30 07:00,30,141.64,141.67,141.63,141.64,10701
20121201|2012-10-30 07:30,30,141.64,141.69,141.56,141.57,10943
20121201|2012-10-30 08:00,30,141.57,141.6,141.35,141.4,42129
20121201|2012-10-30 08:30,30,141.4,141.44,141.38,141.42,21459
20121201|2012-10-30 09:00,30,141.42,141.52,141.42,141.51,18614
20121201|2012-10-30 09:30,30,141.51,141.55,141.45,141.54,15243
20121201|2012-10-30 10:00,30,141.53,141.58,141.48,141.48,17764
20121201|2012-10-30 10:30,30,141.47,141.5,141.46,141.49,7902
20121201|2012-10-30 11:00,30,141.49,141.6,141.48,141.56,11030
20121201|2012-10-30 11:30,30,141.56,141.56,141.5,141.52,5262
20121201|2012-10-30 12:00,30,141.52,141.6,141.51,141.58,5464
20121201|2012-10-30 12:30,30,141.58,141.62,141.58,141.6,3614
20121201|2012-10-30 13:00,30,141.6,141.64,141.59,141.61,1898
20121201|2012-10-30 13:30,30,141.61,141.62,141.59,141.6,313
20121201|2012-10-30 14:00,30,141.6,141.64,141.59,141.63,806
20121201|2012-10-30 14:30,30,141.64,141.64,141.59,141.61,520
20121201|2012-10-30 15:00,30,141.61,141.62,141.6,141.61,204
20121201|2012-10-30 15:30,30,141.62,141.63,141.6,141.62,346
20121201|2012-10-30 16:00,30,141.61,141.61,141.61,141.61,30
20121201|2012-10-31 02:00,31,141.57,141.57,141.42,141.43,16801
20121201|2012-10-31 02:30,31,141.43,141.45,141.33,141.37,19416
20121201|2012-10-31 03:00,31,141.37,141.39,141.26,141.35,37851
20121201|2012-10-31 03:30,31,141.35,141.4,141.3,141.32,27880
20121201|2012-10-31 04:00,31,141.32,141.36,141.23,141.28,30239
20121201|2012-10-31 04:30,31,141.28,141.34,141.24,141.28,32180
20121201|2012-10-31 05:00,31,141.28,141.32,141.18,141.31,53616
20121201|2012-10-31 05:30,31,141.31,141.44,141.29,141.41,67543
20121201|2012-10-31 06:00,31,141.42,141.47,141.36,141.38,30933
20121201|2012-10-31 06:30,31,141.39,141.43,141.32,141.41,23634
20121201|2012-10-31 07:00,31,141.41,141.59,141.4,141.57,40783
20121201|2012-10-31 07:30,31,141.58,141.62,141.49,141.52,30830
20121201|2012-10-31 08:00,31,141.52,141.6,141.49,141.58,23086
20121201|2012-10-31 08:30,31,141.59,141.66,141.53,141.63,35127
20121201|2012-10-31 09:00,31,141.63,141.72,141.61,141.64,46035
20121201|2012-10-31 09:30,31,141.65,141.74,141.64,141.68,34572
20121201|2012-10-31 10:00,31,141.68,141.72,141.52,141.54,45366
20121201|2012-10-31 10:30,31,141.53,141.64,141.46,141.63,39676
20121201|2012-10-31 11:00,31,141.63,141.74,141.61,141.73,45626
20121201|2012-10-31 11:30,31,141.74,141.76,141.7,141.71,23393
20121201|2012-10-31 12:00,31,141.72,141.8,141.71,141.74,13890
20121201|2012-10-31 12:30,31,141.74,141.79,141.74,141.77,9088
20121201|2012-10-31 13:00,31,141.77,141.82,141.75,141.8,3848
20121201|2012-10-31 13:30,31,141.8,141.86,141.79,141.85,2902
20121201|2012-10-31 14:00,31,141.85,141.86,141.78,141.79,1284
20121201|2012-10-31 14:30,31,141.78,141.79,141.73,141.74,1012
20121201|2012-10-31 15:00,31,141.74,141.83,141.74,141.82,659
20121201|2012-10-31 15:30,31,141.81,141.82,141.78,141.8,489
20121201|2012-10-31 16:00,31,141.72,141.72,141.72,141.72,522
20121201|2012-11-01 02:00,1,141.62,141.81,141.61,141.75,21802
20121201|2012-11-01 02:30,1,141.74,141.79,141.68,141.69,11976
20121201|2012-11-01 03:00,1,141.7,141.71,141.58,141.65,33965
20121201|2012-11-01 03:30,1,141.65,141.73,141.57,141.61,24621
20121201|2012-11-01 04:00,1,141.61,141.7,141.58,141.7,22130
20121201|2012-11-01 04:30,1,141.7,141.77,141.66,141.68,20968
20121201|2012-11-01 05:00,1,141.68,141.71,141.54,141.56,26751
20121201|2012-11-01 05:30,1,141.55,141.6,141.53,141.59,20954
20121201|2012-11-01 06:00,1,141.59,141.64,141.53,141.56,18059
20121201|2012-11-01 06:30,1,141.57,141.64,141.56,141.57,15163
20121201|2012-11-01 07:00,1,141.57,141.64,141.52,141.54,18686
20121201|2012-11-01 07:30,1,141.54,141.67,141.51,141.65,24174
20121201|2012-11-01 08:00,1,141.65,141.69,141.57,141.59,26167
20121201|2012-11-01 08:30,1,141.6,141.68,141.59,141.63,20093
20121201|2012-11-01 09:00,1,141.62,141.63,141.51,141.63,36648
20121201|2012-11-01 09:30,1,141.64,141.65,141.52,141.6,23921
20121201|2012-11-01 10:00,1,141.6,141.6,141.46,141.57,29746
20121201|2012-11-01 10:30,1,141.58,141.75,141.53,141.75,35426
20121201|2012-11-01 11:00,1,141.75,141.76,141.67,141.74,21912
20121201|2012-11-01 11:30,1,141.74,141.83,141.72,141.8,16889
20121201|2012-11-01 12:00,1,141.8,141.81,141.75,141.77,6633
20121201|2012-11-01 12:30,1,141.78,141.8,141.7,141.72,6295
20121201|2012-11-01 13:00,1,141.71,141.75,141.66,141.69,2449
20121201|2012-11-01 13:30,1,141.7,141.71,141.68,141.68,1567
20121201|2012-11-01 14:00,1,141.68,141.68,141.65,141.68,997
20121201|2012-11-01 14:30,1,141.67,141.68,141.65,141.65,701
20121201|2012-11-01 15:00,1,141.65,141.66,141.64,141.64,338
20121201|2012-11-01 15:30,1,141.64,141.65,141.6,141.61,687
20121201|2012-11-01 16:00,1,141.6,141.6,141.6,141.6,72
20121201|2012-11-02 02:00,2,141.68,141.71,141.64,141.7,13852
20121201|2012-11-02 02:30,2,141.7,141.77,141.66,141.68,11689
20121201|2012-11-02 03:00,2,141.68,141.79,141.67,141.73,23744
20121201|2012-11-02 03:30,2,141.73,141.94,141.73,141.93,42007
20121201|2012-11-02 04:00,2,141.93,142.04,141.84,141.9,50978
20121201|2012-11-02 04:30,2,141.9,141.92,141.81,141.85,20044
20121201|2012-11-02 05:00,2,141.85,141.87,141.74,141.82,25614
20121201|2012-11-02 05:30,2,141.81,141.85,141.8,141.83,10053
20121201|2012-11-02 06:00,2,141.83,141.9,141.81,141.83,17524
20121201|2012-11-02 06:30,2,141.82,141.84,141.78,141.82,20078
20121201|2012-11-02 07:00,2,141.81,141.82,141.71,141.72,22219
20121201|2012-11-02 07:30,2,141.72,141.74,141.39,141.53,108686
20121201|2012-11-02 08:00,2,141.53,141.66,141.47,141.57,34184
20121201|2012-11-02 08:30,2,141.57,141.76,141.55,141.71,42807
20121201|2012-11-02 09:00,2,141.72,141.87,141.69,141.82,51077
20121201|2012-11-02 09:30,2,141.82,141.91,141.76,141.87,33181
20121201|2012-11-02 10:00,2,141.88,141.93,141.78,141.8,37421
20121201|2012-11-02 10:30,2,141.8,141.86,141.78,141.85,19933
20121201|2012-11-02 11:00,2,141.84,141.89,141.84,141.85,22120
20121201|2012-11-02 11:30,2,141.85,141.91,141.84,141.87,9240
20121201|2012-11-02 12:00,2,141.87,141.89,141.83,141.88,5918
20121201|2012-11-02 12:30,2,141.88,141.89,141.83,141.87,5113
20121201|2012-11-02 13:00,2,141.86,141.9,141.84,141.85,2010
20121201|2012-11-02 13:30,2,141.85,141.92,141.84,141.89,2348
20121201|2012-11-02 14:00,2,141.89,141.93,141.87,141.93,1104
20121201|2012-11-02 14:30,2,141.92,141.94,141.91,141.94,1402
20121201|2012-11-02 15:00,2,141.94,141.95,141.92,141.93,492
20121201|2012-11-02 15:30,2,141.93,141.95,141.91,141.94,611
20121201|2012-11-02 16:00,2,141.95,141.95,141.95,141.95,304
20121201|2012-11-05 01:00,5,142.07,142.19,142,142.01,35820
20121201|2012-11-05 01:30,5,142.02,142.02,141.96,142.01,21226
20121201|2012-11-05 02:00,5,142,142.25,141.97,142.21,52931
20121201|2012-11-05 02:30,5,142.21,142.22,142,142.08,39268
20121201|2012-11-05 03:00,5,142.08,142.19,142.06,142.1,27964
20121201|2012-11-05 03:30,5,142.1,142.19,142.09,142.15,21147
20121201|2012-11-05 04:00,5,142.15,142.19,142.05,142.1,24521
20121201|2012-11-05 04:30,5,142.1,142.11,142.01,142.03,19073
20121201|2012-11-05 05:00,5,142.03,142.07,141.95,142.06,23401
20121201|2012-11-05 05:30,5,142.06,142.14,142.06,142.1,15193
20121201|2012-11-05 06:00,5,142.11,142.19,142.09,142.15,12778
20121201|2012-11-05 06:30,5,142.14,142.2,142.07,142.08,18333
20121201|2012-11-05 07:00,5,142.07,142.24,142.04,142.21,29227
20121201|2012-11-05 07:30,5,142.21,142.22,142.07,142.09,27288
20121201|2012-11-05 08:00,5,142.1,142.14,142.07,142.13,12195
20121201|2012-11-05 08:30,5,142.13,142.24,142.13,142.17,33286
20121201|2012-11-05 09:00,5,142.16,142.28,142.16,142.24,38721
20121201|2012-11-05 09:30,5,142.23,142.27,142.13,142.18,29195
20121201|2012-11-05 10:00,5,142.19,142.19,142.12,142.16,20355
20121201|2012-11-05 10:30,5,142.16,142.19,142.12,142.15,8642
20121201|2012-11-05 11:00,5,142.14,142.16,142.1,142.14,5004
20121201|2012-11-05 11:30,5,142.15,142.17,142.12,142.17,3727
20121201|2012-11-05 12:00,5,142.17,142.18,142.15,142.16,1282
20121201|2012-11-05 12:30,5,142.16,142.17,142.13,142.15,658
20121201|2012-11-05 13:00,5,142.16,142.18,142.13,142.13,497
20121201|2012-11-05 13:30,5,142.12,142.12,142.09,142.11,1506
20121201|2012-11-05 14:00,5,142.11,142.11,142.08,142.09,520
20121201|2012-11-05 14:30,5,142.09,142.09,142.04,142.06,1568
20121201|2012-11-05 15:00,5,142.06,142.06,142.06,142.06,58
20121201|2012-11-06 01:00,6,142.05,142.18,142.03,142.16,16548
20121201|2012-11-06 01:30,6,142.16,142.17,142.09,142.13,8820
20121201|2012-11-06 02:00,6,142.13,142.24,142.13,142.23,29296
20121201|2012-11-06 02:30,6,142.24,142.3,142.2,142.24,35290
20121201|2012-11-06 03:00,6,142.25,142.26,142.09,142.1,37697
20121201|2012-11-06 03:30,6,142.09,142.14,141.99,142.02,43618
20121201|2012-11-06 04:00,6,142.02,142.08,141.99,142.04,29875
20121201|2012-11-06 04:30,6,142.04,142.1,142.02,142.09,20661
20121201|2012-11-06 05:00,6,142.09,142.16,142.09,142.12,28159
20121201|2012-11-06 05:30,6,142.12,142.13,142.02,142.1,23502
20121201|2012-11-06 06:00,6,142.1,142.16,142.09,142.1,17975
20121201|2012-11-06 06:30,6,142.1,142.17,142.07,142.14,14610
20121201|2012-11-06 07:00,6,142.14,142.2,142.07,142.11,21758
20121201|2012-11-06 07:30,6,142.1,142.1,142.05,142.06,15938
20121201|2012-11-06 08:00,6,142.06,142.15,142.04,142.15,19215
20121201|2012-11-06 08:30,6,142.15,142.19,142.09,142.11,25687
20121201|2012-11-06 09:00,6,142.12,142.15,142.08,142.11,23219
20121201|2012-11-06 09:30,6,142.1,142.13,142.05,142.12,19973
20121201|2012-11-06 10:00,6,142.11,142.12,142.08,142.11,12726
20121201|2012-11-06 10:30,6,142.11,142.12,142.01,142.02,15328
20121201|2012-11-06 11:00,6,142.03,142.03,141.86,141.91,21483
20121201|2012-11-06 11:30,6,141.92,141.93,141.88,141.91,3993
20121201|2012-11-06 12:00,6,141.91,141.93,141.86,141.89,2593
20121201|2012-11-06 12:30,6,141.89,141.91,141.83,141.89,3210
20121201|2012-11-06 13:00,6,141.89,141.9,141.65,141.73,8783
20121201|2012-11-06 13:30,6,141.73,141.77,141.66,141.74,3189
20121201|2012-11-06 14:00,6,141.74,141.78,141.71,141.74,2847
20121201|2012-11-06 14:30,6,141.74,141.8,141.72,141.78,1962
20121201|2012-11-06 15:00,6,141.75,141.75,141.75,141.75,144
20121201|2012-11-07 01:00,7,142.08,142.08,141.82,141.84,35624
20121201|2012-11-07 01:30,7,141.84,141.9,141.77,141.89,22230
20121201|2012-11-07 02:00,7,141.88,142.15,141.88,142.07,60083
20121201|2012-11-07 02:30,7,142.08,142.17,142.06,142.11,30506
20121201|2012-11-07 03:00,7,142.11,142.19,142.02,142.15,25746
20121201|2012-11-07 03:30,7,142.15,142.21,142.1,142.12,26284
20121201|2012-11-07 04:00,7,142.13,142.19,142.09,142.15,19157
20121201|2012-11-07 04:30,7,142.15,142.27,142.1,142.25,40928
20121201|2012-11-07 05:00,7,142.26,142.48,142.25,142.43,74730
20121201|2012-11-07 05:30,7,142.43,142.46,142.36,142.41,30326
20121201|2012-11-07 06:00,7,142.42,142.76,142.42,142.71,83474
20121201|2012-11-07 06:30,7,142.71,142.77,142.64,142.69,50263
20121201|2012-11-07 07:00,7,142.7,142.86,142.7,142.82,62483
20121201|2012-11-07 07:30,7,142.82,142.85,142.66,142.72,39317
20121201|2012-11-07 08:00,7,142.72,142.78,142.71,142.74,21390
20121201|2012-11-07 08:30,7,142.75,142.88,142.74,142.81,40716
20121201|2012-11-07 09:00,7,142.81,142.86,142.72,142.81,44933
20121201|2012-11-07 09:30,7,142.82,142.84,142.75,142.8,29556
20121201|2012-11-07 10:00,7,142.8,142.8,142.69,142.73,31468
20121201|2012-11-07 10:30,7,142.73,142.79,142.69,142.7,14643
20121201|2012-11-07 11:00,7,142.69,142.73,142.69,142.7,9382
20121201|2012-11-07 11:30,7,142.7,142.77,142.69,142.74,7202
20121201|2012-11-07 12:00,7,142.73,142.78,142.7,142.76,7408
20121201|2012-11-07 12:30,7,142.76,142.81,142.74,142.77,2463
20121201|2012-11-07 13:00,7,142.76,142.77,142.73,142.74,603
20121201|2012-11-07 13:30,7,142.74,142.81,142.73,142.74,1367
20121201|2012-11-07 14:00,7,142.74,142.77,142.71,142.72,1168
20121201|2012-11-07 14:30,7,142.72,142.74,142.69,142.73,1655
20121201|2012-11-07 15:00,7,142.75,142.75,142.75,142.75,88
20121201|2012-11-08 01:00,8,142.71,142.8,142.71,142.77,13322
20121201|2012-11-08 01:30,8,142.77,142.77,142.63,142.67,15841
20121201|2012-11-08 02:00,8,142.67,142.82,142.64,142.74,26697
20121201|2012-11-08 02:30,8,142.74,142.75,142.64,142.66,17385
20121201|2012-11-08 03:00,8,142.67,142.88,142.63,142.82,38769
20121201|2012-11-08 03:30,8,142.82,142.97,142.8,142.83,60024
20121201|2012-11-08 04:00,8,142.84,142.93,142.79,142.92,37283
20121201|2012-11-08 04:30,8,142.92,142.93,142.77,142.83,26399
20121201|2012-11-08 05:00,8,142.83,142.85,142.76,142.81,17332
20121201|2012-11-08 05:30,8,142.81,142.87,142.79,142.8,13304
20121201|2012-11-08 06:00,8,142.81,142.84,142.7,142.71,34102
20121201|2012-11-08 06:30,8,142.72,142.74,142.62,142.73,33083
20121201|2012-11-08 07:00,8,142.73,142.8,142.69,142.77,18434
20121201|2012-11-08 07:30,8,142.76,142.85,142.57,142.61,52316
20121201|2012-11-08 08:00,8,142.61,142.85,142.61,142.82,51066
20121201|2012-11-08 08:30,8,142.82,142.83,142.71,142.78,38586
20121201|2012-11-08 09:00,8,142.78,142.92,142.76,142.9,38886
20121201|2012-11-08 09:30,8,142.9,143.08,142.88,143.01,64222
20121201|2012-11-08 10:00,8,143,143.05,142.9,142.91,42199
20121201|2012-11-08 10:30,8,142.91,142.98,142.88,142.92,18431
20121201|2012-11-08 11:00,8,142.92,142.93,142.82,142.85,13943
20121201|2012-11-08 11:30,8,142.85,142.87,142.8,142.8,8637
20121201|2012-11-08 12:00,8,142.8,143.16,142.8,143.14,15696
20121201|2012-11-08 12:30,8,143.14,143.17,143.09,143.09,3402
20121201|2012-11-08 13:00,8,143.1,143.13,143.06,143.07,2211
20121201|2012-11-08 13:30,8,143.06,143.09,143.04,143.06,1359
20121201|2012-11-08 14:00,8,143.06,143.12,143.05,143.11,1178
20121201|2012-11-08 14:30,8,143.11,143.18,143.1,143.15,1207
20121201|2012-11-08 15:00,8,143.14,143.14,143.14,143.14,38
20121201|2012-11-09 01:00,9,143.05,143.08,142.94,143.01,17981
20121201|2012-11-09 01:30,9,143.01,143.03,142.96,142.97,13324
20121201|2012-11-09 02:00,9,142.96,143.16,142.94,143.15,45361
20121201|2012-11-09 02:30,9,143.14,143.26,143.12,143.21,46000
20121201|2012-11-09 03:00,9,143.21,143.25,143.11,143.14,32361
20121201|2012-11-09 03:30,9,143.13,143.21,143.12,143.14,20911
20121201|2012-11-09 04:00,9,143.14,143.31,143.13,143.24,34473
20121201|2012-11-09 04:30,9,143.25,143.41,143.24,143.37,45331
20121201|2012-11-09 05:00,9,143.37,143.39,143.28,143.3,21236
20121201|2012-11-09 05:30,9,143.3,143.35,143.22,143.34,31689
20121201|2012-11-09 06:00,9,143.34,143.37,143.3,143.32,17894
20121201|2012-11-09 06:30,9,143.33,143.38,143.33,143.35,20378
20121201|2012-11-09 07:00,9,143.36,143.47,143.33,143.38,40728
20121201|2012-11-09 07:30,9,143.38,143.4,143.29,143.35,35721
20121201|2012-11-09 08:00,9,143.35,143.36,143.24,143.26,29395
20121201|2012-11-09 08:30,9,143.26,143.29,143.16,143.21,39523
20121201|2012-11-09 09:00,9,143.21,143.22,143.1,143.13,39916
20121201|2012-11-09 09:30,9,143.13,143.18,143.07,143.12,26694
20121201|2012-11-09 10:00,9,143.12,143.19,143.1,143.15,24152
20121201|2012-11-09 10:30,9,143.15,143.18,143.09,143.11,10243
20121201|2012-11-09 11:00,9,143.1,143.12,143.05,143.09,5536
20121201|2012-11-09 11:30,9,143.09,143.13,143.07,143.11,3679
20121201|2012-11-09 12:00,9,143.11,143.24,143.1,143.2,4182
20121201|2012-11-09 12:30,9,143.2,143.23,143.17,143.18,2576
20121201|2012-11-09 13:00,9,143.18,143.26,143.18,143.26,2192
20121201|2012-11-09 13:30,9,143.25,143.33,143.21,143.33,4460
20121201|2012-11-09 14:00,9,143.33,143.35,143.29,143.29,1283
20121201|2012-11-09 14:30,9,143.29,143.31,143.26,143.29,855
20121201|2012-11-09 15:00,9,143.29,143.29,143.29,143.29,20
20121201|2012-11-12 01:00,12,143.2,143.21,143.1,143.12,11008
20121201|2012-11-12 01:30,12,143.12,143.13,143.06,143.12,9859
20121201|2012-11-12 02:00,12,143.12,143.2,143.07,143.08,23099
20121201|2012-11-12 02:30,12,143.09,143.22,143.08,143.15,19151
20121201|2012-11-12 03:00,12,143.15,143.27,143.12,143.18,26224
20121201|2012-11-12 03:30,12,143.17,143.21,143.12,143.14,17618
20121201|2012-11-12 04:00,12,143.13,143.2,143.11,143.12,15082
20121201|2012-11-12 04:30,12,143.11,143.14,143.06,143.11,17198
20121201|2012-11-12 05:00,12,143.12,143.15,143.06,143.07,13363
20121201|2012-11-12 05:30,12,143.08,143.14,143.03,143.13,17911
20121201|2012-11-12 06:00,12,143.13,143.15,143.05,143.05,10081
20121201|2012-11-12 06:30,12,143.05,143.1,143.04,143.06,11530
20121201|2012-11-12 07:00,12,143.06,143.11,143.06,143.09,7688
20121201|2012-11-12 07:30,12,143.09,143.11,143.04,143.05,8346
20121201|2012-11-12 08:00,12,143.04,143.15,143.04,143.15,10138
20121201|2012-11-12 08:30,12,143.15,143.16,143.07,143.07,17201
20121201|2012-11-12 09:00,12,143.08,143.11,143.03,143.1,17129
20121201|2012-11-12 09:30,12,143.1,143.16,143.04,143.13,14246
20121201|2012-11-12 10:00,12,143.14,143.21,143.12,143.17,15637
20121201|2012-11-12 10:30,12,143.17,143.17,143.12,143.16,6592
20121201|2012-11-12 11:00,12,143.16,143.19,143.13,143.13,2960
20121201|2012-11-12 11:30,12,143.13,143.14,143.1,143.12,2631
20121201|2012-11-12 12:00,12,143.12,143.15,143.11,143.14,1254
20121201|2012-11-12 12:30,12,143.14,143.16,143.14,143.15,704
20121201|2012-11-12 13:00,12,143.16,143.18,143.15,143.18,786
20121201|2012-11-12 13:30,12,143.18,143.21,143.17,143.2,1422
20121201|2012-11-12 14:00,12,143.2,143.21,143.17,143.19,1186
20121201|2012-11-12 14:30,12,143.2,143.22,143.18,143.21,1406
20121201|2012-11-12 15:00,12,143.23,143.23,143.23,143.23,50
20121201|2012-11-13 01:00,13,143.33,143.36,143.25,143.26,19945
20121201|2012-11-13 01:30,13,143.27,143.31,143.25,143.3,9060
20121201|2012-11-13 02:00,13,143.3,143.48,143.27,143.42,48834
20121201|2012-11-13 02:30,13,143.42,143.44,143.33,143.36,37962
20121201|2012-11-13 03:00,13,143.35,143.37,143.24,143.27,46387
20121201|2012-11-13 03:30,13,143.27,143.34,143.24,143.34,22305
20121201|2012-11-13 04:00,13,143.33,143.41,143.31,143.38,34356
20121201|2012-11-13 04:30,13,143.39,143.39,143.26,143.33,23017
20121201|2012-11-13 05:00,13,143.33,143.39,143.26,143.26,18774
20121201|2012-11-13 05:30,13,143.27,143.27,142.98,143.1,99844
20121201|2012-11-13 06:00,13,143.09,143.18,143.04,143.16,23408
20121201|2012-11-13 06:30,13,143.17,143.25,143.14,143.19,26087
20121201|2012-11-13 07:00,13,143.19,143.23,143.15,143.19,16420
20121201|2012-11-13 07:30,13,143.19,143.27,143.18,143.22,21926
20121201|2012-11-13 08:00,13,143.22,143.34,143.22,143.3,26893
20121201|2012-11-13 08:30,13,143.3,143.32,143.17,143.2,30232
20121201|2012-11-13 09:00,13,143.2,143.23,143.15,143.21,26110
20121201|2012-11-13 09:30,13,143.2,143.24,143.1,143.14,36446
20121201|2012-11-13 10:00,13,143.14,143.16,143.1,143.13,29687
20121201|2012-11-13 10:30,13,143.13,143.2,143.1,143.19,14739
20121201|2012-11-13 11:00,13,143.19,143.24,143.18,143.22,10271
20121201|2012-11-13 11:30,13,143.23,143.25,143.18,143.2,6314
20121201|2012-11-13 12:00,13,143.2,143.28,143.2,143.27,3873
20121201|2012-11-13 12:30,13,143.27,143.33,143.26,143.3,2362
20121201|2012-11-13 13:00,13,143.3,143.35,143.29,143.33,2324
20121201|2012-11-13 13:30,13,143.32,143.36,143.32,143.36,1119
20121201|2012-11-13 14:00,13,143.35,143.36,143.33,143.35,709
20121201|2012-11-13 14:30,13,143.35,143.37,143.33,143.37,1138
20121201|2012-11-13 15:00,13,143.37,143.37,143.37,143.37,144
20121201|2012-11-14 01:00,14,143.2,143.21,143.09,143.12,19085
20121201|2012-11-14 01:30,14,143.11,143.13,143.03,143.06,16425
20121201|2012-11-14 02:00,14,143.06,143.19,143.06,143.14,27656
20121201|2012-11-14 02:30,14,143.14,143.15,142.98,143.03,36407
20121201|2012-11-14 03:00,14,143.02,143.03,142.9,142.93,42611
20121201|2012-11-14 03:30,14,142.92,142.94,142.83,142.88,35682
20121201|2012-11-14 04:00,14,142.88,143,142.86,142.97,34598
20121201|2012-11-14 04:30,14,142.97,143.08,142.92,142.97,41347
20121201|2012-11-14 05:00,14,142.96,143.06,142.96,143.05,17631
20121201|2012-11-14 05:30,14,143.05,143.13,143.03,143.04,24077
20121201|2012-11-14 06:00,14,143.03,143.11,143,143.08,16155
20121201|2012-11-14 06:30,14,143.09,143.11,143.05,143.09,16376
20121201|2012-11-14 07:00,14,143.09,143.13,142.95,143.01,28246
20121201|2012-11-14 07:30,14,143.02,143.08,142.97,142.99,39654
20121201|2012-11-14 08:00,14,142.98,143.05,142.86,142.95,42939
20121201|2012-11-14 08:30,14,142.95,143.03,142.87,143.01,41086
20121201|2012-11-14 09:00,14,143.01,143.12,142.99,143.11,38203
20121201|2012-11-14 09:30,14,143.11,143.26,143.08,143.21,58653
20121201|2012-11-14 10:00,14,143.22,143.24,143.12,143.17,29311
20121201|2012-11-14 10:30,14,143.16,143.2,143.14,143.14,12665
20121201|2012-11-14 11:00,14,143.15,143.24,143.14,143.17,8209
20121201|2012-11-14 11:30,14,143.18,143.26,143.17,143.25,4624
20121201|2012-11-14 12:00,14,143.24,143.28,143.23,143.26,4009
20121201|2012-11-14 12:30,14,143.26,143.28,143.22,143.22,2737
20121201|2012-11-14 13:00,14,143.24,143.37,143.23,143.27,6805
20121201|2012-11-14 13:30,14,143.27,143.32,143.27,143.32,924
20121201|2012-11-14 14:00,14,143.32,143.35,143.25,143.31,1971
20121201|2012-11-14 14:30,14,143.31,143.41,143.29,143.33,2491
20121201|2012-11-14 15:00,14,143.36,143.36,143.36,143.36,16
20121201|2012-11-15 01:00,15,143.34,143.37,143.28,143.29,16209
20121201|2012-11-15 01:30,15,143.29,143.31,143.23,143.29,9689
20121201|2012-11-15 02:00,15,143.29,143.29,143.19,143.2,23795
20121201|2012-11-15 02:30,15,143.21,143.25,143.17,143.2,19868
20121201|2012-11-15 03:00,15,143.2,143.24,143.17,143.24,16479
20121201|2012-11-15 03:30,15,143.24,143.27,143.15,143.17,26068
20121201|2012-11-15 04:00,15,143.18,143.25,143.15,143.17,23567
20121201|2012-11-15 04:30,15,143.17,143.19,142.99,143,58604
20121201|2012-11-15 05:00,15,143,143.11,142.98,143.11,24553
20121201|2012-11-15 05:30,15,143.1,143.11,143.02,143.03,18165
20121201|2012-11-15 06:00,15,143.04,143.17,143.02,143.15,20852
20121201|2012-11-15 06:30,15,143.15,143.17,143.05,143.08,20225
20121201|2012-11-15 07:00,15,143.07,143.09,143.04,143.08,15182
20121201|2012-11-15 07:30,15,143.08,143.15,142.91,142.95,58422
20121201|2012-11-15 08:00,15,142.96,143,142.91,142.99,24821
20121201|2012-11-15 08:30,15,143,143.13,142.93,143.1,38892
20121201|2012-11-15 09:00,15,143.11,143.16,143.03,143.09,42402
20121201|2012-11-15 09:30,15,143.09,143.15,143.03,143.12,27853
20121201|2012-11-15 10:00,15,143.12,143.19,143.08,143.16,34819
20121201|2012-11-15 10:30,15,143.16,143.28,143.14,143.18,28290
20121201|2012-11-15 11:00,15,143.18,143.3,143.16,143.27,12063
20121201|2012-11-15 11:30,15,143.27,143.31,143.24,143.26,8571
20121201|2012-11-15 12:00,15,143.25,143.32,143.24,143.29,6357
20121201|2012-11-15 12:30,15,143.29,143.32,143.23,143.26,2851
20121201|2012-11-15 13:00,15,143.26,143.3,143.25,143.25,1104
20121201|2012-11-15 13:30,15,143.26,143.27,143.22,143.24,1432
20121201|2012-11-15 14:00,15,143.24,143.33,143.23,143.31,1185
20121201|2012-11-15 14:30,15,143.31,143.32,143.23,143.23,938
20121201|2012-11-15 15:00,15,143.27,143.27,143.27,143.27,150
20121201|2012-11-16 01:00,16,143.32,143.32,143.22,143.23,8805
20121201|2012-11-16 01:30,16,143.22,143.24,143.19,143.21,7276
20121201|2012-11-16 02:00,16,143.2,143.21,143.07,143.13,34629
20121201|2012-11-16 02:30,16,143.13,143.17,143.05,143.11,27841
20121201|2012-11-16 03:00,16,143.11,143.27,143.1,143.27,32276
20121201|2012-11-16 03:30,16,143.27,143.29,143.17,143.17,20312
20121201|2012-11-16 04:00,16,143.17,143.2,143,143.03,40572
20121201|2012-11-16 04:30,16,143.03,143.15,143.02,143.11,23302
20121201|2012-11-16 05:00,16,143.1,143.13,143.06,143.08,12525
20121201|2012-11-16 05:30,16,143.08,143.14,143.05,143.06,9959
20121201|2012-11-16 06:00,16,143.06,143.14,143.05,143.13,9917
20121201|2012-11-16 06:30,16,143.12,143.16,143.09,143.12,13625
20121201|2012-11-16 07:00,16,143.13,143.16,143.03,143.07,17567
20121201|2012-11-16 07:30,16,143.07,143.15,143.06,143.09,11458
20121201|2012-11-16 08:00,16,143.09,143.13,143.02,143.09,20877
20121201|2012-11-16 08:30,16,143.09,143.2,143.08,143.18,27643
20121201|2012-11-16 09:00,16,143.19,143.27,143.17,143.24,44605
20121201|2012-11-16 09:30,16,143.25,143.32,143.23,143.31,27250
20121201|2012-11-16 10:00,16,143.31,143.45,143.27,143.39,38002
20121201|2012-11-16 10:30,16,143.4,143.43,143.25,143.26,26405
20121201|2012-11-16 11:00,16,143.25,143.31,143.22,143.28,9217
20121201|2012-11-16 11:30,16,143.28,143.35,143.22,143.34,6127
20121201|2012-11-16 12:00,16,143.33,143.37,143.31,143.36,2266
20121201|2012-11-16 12:30,16,143.36,143.38,143.34,143.36,1532
20121201|2012-11-16 13:00,16,143.36,143.42,143.35,143.39,1599
20121201|2012-11-16 13:30,16,143.39,143.41,143.3,143.32,1105
20121201|2012-11-16 14:00,16,143.32,143.32,143.28,143.3,970
20121201|2012-11-16 14:30,16,143.3,143.3,143.22,143.25,1838
20121201|2012-11-16 15:00,16,143.24,143.24,143.24,143.24,70
20121201|2012-11-19 01:00,19,143.11,143.19,143.11,143.17,13957
20121201|2012-11-19 01:30,19,143.16,143.16,143.07,143.13,11765
20121201|2012-11-19 02:00,19,143.13,143.18,143.11,143.16,20318
20121201|2012-11-19 02:30,19,143.16,143.17,143.06,143.09,26788
20121201|2012-11-19 03:00,19,143.1,143.15,143.08,143.14,18296
20121201|2012-11-19 03:30,19,143.13,143.16,143.05,143.07,15363
20121201|2012-11-19 04:00,19,143.07,143.1,143.05,143.08,14571
20121201|2012-11-19 04:30,19,143.08,143.1,143.04,143.07,11480
20121201|2012-11-19 05:00,19,143.08,143.09,143.03,143.04,10294
20121201|2012-11-19 05:30,19,143.04,143.09,143.02,143.07,12575
20121201|2012-11-19 06:00,19,143.06,143.12,143.06,143.11,6707
20121201|2012-11-19 06:30,19,143.12,143.14,143.1,143.1,6694
20121201|2012-11-19 07:00,19,143.1,143.13,143.05,143.06,11625
20121201|2012-11-19 07:30,19,143.06,143.1,143.04,143.07,12588
20121201|2012-11-19 08:00,19,143.07,143.09,143.04,143.07,18106
20121201|2012-11-19 08:30,19,143.07,143.09,142.92,142.97,39086
20121201|2012-11-19 09:00,19,142.96,143.03,142.93,143.02,29886
20121201|2012-11-19 09:30,19,143.02,143.02,142.87,142.99,55175
20121201|2012-11-19 10:00,19,142.99,143.03,142.97,143.02,24984
20121201|2012-11-19 10:30,19,143.02,143.05,142.99,143.01,8446
20121201|2012-11-19 11:00,19,143.02,143.02,142.92,142.93,6685
20121201|2012-11-19 11:30,19,142.92,142.99,142.91,142.98,3323
20121201|2012-11-19 12:00,19,142.99,143.01,142.97,142.99,1417
20121201|2012-11-19 12:30,19,142.99,143.02,142.98,142.99,1153
20121201|2012-11-19 13:00,19,142.98,142.99,142.95,142.97,1050
20121201|2012-11-19 13:30,19,142.97,142.98,142.95,142.97,893
20121201|2012-11-19 14:00,19,142.98,142.98,142.95,142.97,543
20121201|2012-11-19 14:30,19,142.96,142.96,142.92,142.95,1353
20121201|2012-11-19 15:00,19,142.97,142.97,142.97,142.97,78
20121201|2012-11-20 01:00,20,143.06,143.17,143.03,143.17,21413
20121201|2012-11-20 01:30,20,143.17,143.22,143.13,143.14,18401
20121201|2012-11-20 02:00,20,143.14,143.19,142.98,143.03,41483
20121201|2012-11-20 02:30,20,143.04,143.1,143.02,143.07,17199
20121201|2012-11-20 03:00,20,143.07,143.09,142.95,142.96,23774
20121201|2012-11-20 03:30,20,142.96,143.02,142.91,142.96,34889
20121201|2012-11-20 04:00,20,142.96,142.97,142.71,142.75,65404
20121201|2012-11-20 04:30,20,142.75,142.76,142.62,142.67,51830
20121201|2012-11-20 05:00,20,142.66,142.71,142.62,142.64,24590
20121201|2012-11-20 05:30,20,142.65,142.68,142.58,142.62,22008
20121201|2012-11-20 06:00,20,142.62,142.69,142.58,142.67,16279
20121201|2012-11-20 06:30,20,142.67,142.74,142.66,142.7,22781
20121201|2012-11-20 07:00,20,142.7,142.71,142.59,142.66,25950
20121201|2012-11-20 07:30,20,142.68,142.73,142.63,142.66,23863
20121201|2012-11-20 08:00,20,142.65,142.7,142.61,142.64,31495
20121201|2012-11-20 08:30,20,142.64,142.69,142.54,142.59,41242
20121201|2012-11-20 09:00,20,142.6,142.6,142.44,142.47,47708
20121201|2012-11-20 09:30,20,142.47,142.47,142.38,142.4,39935
20121201|2012-11-20 10:00,20,142.4,142.44,142.35,142.38,33707
20121201|2012-11-20 10:30,20,142.38,142.4,142.34,142.36,15860
20121201|2012-11-20 11:00,20,142.35,142.42,142.35,142.39,11392
20121201|2012-11-20 11:30,20,142.4,142.41,142.34,142.34,8759
20121201|2012-11-20 12:00,20,142.35,142.48,142.34,142.48,5240
20121201|2012-11-20 12:30,20,142.48,142.48,142.42,142.44,1735
20121201|2012-11-20 13:00,20,142.44,142.44,142.36,142.38,1456
20121201|2012-11-20 13:30,20,142.39,142.41,142.36,142.37,1268
20121201|2012-11-20 14:00,20,142.36,142.37,142.33,142.35,1465
20121201|2012-11-20 14:30,20,142.35,142.38,142.33,142.35,1690
20121201|2012-11-20 15:00,20,142.38,142.38,142.38,142.38,42
20121201|2012-11-21 01:00,21,142.57,142.64,142.51,142.56,29167
20121201|2012-11-21 01:30,21,142.56,142.58,142.41,142.45,19899
20121201|2012-11-21 02:00,21,142.45,142.56,142.42,142.47,40061
20121201|2012-11-21 02:30,21,142.47,142.6,142.47,142.51,26540
20121201|2012-11-21 03:00,21,142.51,142.51,142.32,142.36,46554
20121201|2012-11-21 03:30,21,142.37,142.51,142.34,142.49,31962
20121201|2012-11-21 04:00,21,142.5,142.5,142.42,142.43,37019
20121201|2012-11-21 04:30,21,142.43,142.5,142.38,142.46,32512
20121201|2012-11-21 05:00,21,142.47,142.47,142.36,142.37,22580
20121201|2012-11-21 05:30,21,142.37,142.39,142.26,142.3,33808
20121201|2012-11-21 06:00,21,142.3,142.41,142.29,142.39,20303
20121201|2012-11-21 06:30,21,142.39,142.44,142.34,142.35,13891
20121201|2012-11-21 07:00,21,142.34,142.37,142.21,142.3,32971
20121201|2012-11-21 07:30,21,142.3,142.35,142.13,142.19,46793
20121201|2012-11-21 08:00,21,142.18,142.23,142.15,142.23,25069
20121201|2012-11-21 08:30,21,142.23,142.25,142.13,142.16,32511
20121201|2012-11-21 09:00,21,142.15,142.24,142.14,142.22,32245
20121201|2012-11-21 09:30,21,142.21,142.23,142.13,142.16,33391
20121201|2012-11-21 10:00,21,142.16,142.22,142.13,142.17,30740
20121201|2012-11-21 10:30,21,142.17,142.22,142.13,142.21,16945
20121201|2012-11-21 11:00,21,142.21,142.26,142.19,142.24,10850
20121201|2012-11-21 11:30,21,142.25,142.26,142.2,142.24,4158
20121201|2012-11-21 12:00,21,142.24,142.27,142.23,142.25,1006
20121201|2012-11-21 12:30,21,142.25,142.25,142.21,142.22,811
20121201|2012-11-21 13:00,21,142.23,142.24,142.21,142.22,698
20121201|2012-11-21 13:30,21,142.23,142.25,142.23,142.24,849
20121201|2012-11-21 14:00,21,142.24,142.25,142.22,142.25,434
20121201|2012-11-21 14:30,21,142.24,142.29,142.23,142.27,1000
20121201|2012-11-21 15:00,21,142.27,142.27,142.27,142.27,47
20121201|2012-11-22 01:00,22,142.19,142.22,142.04,142.11,18022
20121201|2012-11-22 01:30,22,142.11,142.19,142.09,142.11,8448
20121201|2012-11-22 02:00,22,142.11,142.27,142.1,142.19,24610
20121201|2012-11-22 02:30,22,142.19,142.2,142.06,142.09,24653
20121201|2012-11-22 03:00,22,142.08,142.15,142.03,142.1,21375
20121201|2012-11-22 03:30,22,142.1,142.23,142.09,142.12,27561
20121201|2012-11-22 04:00,22,142.13,142.13,142.06,142.11,19041
20121201|2012-11-22 04:30,22,142.11,142.17,142.09,142.14,13379
20121201|2012-11-22 05:00,22,142.15,142.22,142.11,142.13,18186
20121201|2012-11-22 05:30,22,142.12,142.17,142.12,142.14,6445
20121201|2012-11-22 06:00,22,142.15,142.15,142.1,142.13,8103
20121201|2012-11-22 06:30,22,142.12,142.14,142.08,142.1,5746
20121201|2012-11-22 07:00,22,142.09,142.16,142.07,142.1,12038
20121201|2012-11-22 07:30,22,142.11,142.17,142.09,142.16,7793
20121201|2012-11-22 08:00,22,142.16,142.18,142.11,142.17,8554
20121201|2012-11-22 08:30,22,142.17,142.18,142.11,142.12,6177
20121201|2012-11-22 09:00,22,142.11,142.24,142.11,142.2,16460
20121201|2012-11-22 09:30,22,142.2,142.21,142.15,142.16,7566
20121201|2012-11-22 10:00,22,142.17,142.21,142.14,142.19,8955
20121201|2012-11-22 10:30,22,142.19,142.21,142.14,142.2,4716
20121201|2012-11-22 11:00,22,142.21,142.21,142.14,142.14,2640
20121201|2012-11-22 11:30,22,142.15,142.19,142.12,142.18,1946
20121201|2012-11-22 12:00,22,142.19,142.2,142.17,142.19,299
20121201|2012-11-22 12:30,22,142.19,142.19,142.18,142.18,55
20121201|2012-11-22 13:00,22,142.18,142.18,142.16,142.16,21
20121201|2012-11-22 13:30,22,142.16,142.18,142.16,142.18,67
20121201|2012-11-22 14:00,22,142.19,142.19,142.19,142.19,45
20121201|2012-11-22 14:30,22,142.2,142.22,142.17,142.22,535
20121201|2012-11-22 15:00,22,142.23,142.23,142.23,142.23,14
20121201|2012-11-23 01:00,23,142.15,142.16,142.08,142.1,7469
20121201|2012-11-23 01:30,23,142.1,142.11,142.06,142.09,6216
20121201|2012-11-23 02:00,23,142.09,142.23,142.05,142.2,25470
20121201|2012-11-23 02:30,23,142.2,142.41,142.2,142.39,51447
20121201|2012-11-23 03:00,23,142.39,142.44,142.27,142.36,48853
20121201|2012-11-23 03:30,23,142.37,142.48,142.28,142.32,35161
20121201|2012-11-23 04:00,23,142.33,142.37,142.26,142.34,22278
20121201|2012-11-23 04:30,23,142.33,142.4,142.3,142.4,16386
20121201|2012-11-23 05:00,23,142.39,142.42,142.31,142.33,12415
20121201|2012-11-23 05:30,23,142.33,142.35,142.31,142.32,10087
20121201|2012-11-23 06:00,23,142.32,142.33,142.26,142.31,12996
20121201|2012-11-23 06:30,23,142.32,142.33,142.25,142.27,13849
20121201|2012-11-23 07:00,23,142.26,142.26,142.2,142.23,20784
20121201|2012-11-23 07:30,23,142.22,142.26,142.2,142.23,14376
20121201|2012-11-23 08:00,23,142.22,142.24,142.06,142.11,40263
20121201|2012-11-23 08:30,23,142.11,142.16,142.06,142.15,26100
20121201|2012-11-23 09:00,23,142.14,142.16,142.01,142.05,32941
20121201|2012-11-23 09:30,23,142.06,142.1,142.03,142.09,16713
20121201|2012-11-23 10:00,23,142.1,142.17,142.08,142.15,18521
20121201|2012-11-23 10:30,23,142.15,142.19,142.14,142.17,7593
20121201|2012-11-23 11:00,23,142.17,142.19,142.14,142.16,5405
20121201|2012-11-23 11:30,23,142.16,142.17,142.09,142.09,2700
20121201|2012-11-23 12:00,23,142.1,142.12,142.08,142.1,679
20121201|2012-11-23 12:30,23,142.11,142.12,142.1,142.1,145
20121201|2012-11-23 13:00,23,142.09,142.11,142.08,142.09,120
20121201|2012-11-23 13:30,23,142.1,142.11,142.08,142.09,150
20121201|2012-11-23 14:00,23,142.09,142.12,142.08,142.1,224
20121201|2012-11-23 14:30,23,142.1,142.16,142.08,142.12,995
20121201|2012-11-23 15:00,23,142.12,142.12,142.12,142.12,96
20121201|2012-11-26 01:00,26,142.23,142.25,142.15,142.17,17566
20121201|2012-11-26 01:30,26,142.18,142.25,142.15,142.23,7848
20121201|2012-11-26 02:00,26,142.23,142.39,142.22,142.25,35858
20121201|2012-11-26 02:30,26,142.25,142.36,142.25,142.32,18956
20121201|2012-11-26 03:00,26,142.32,142.44,142.28,142.31,30717
20121201|2012-11-26 03:30,26,142.3,142.43,142.3,142.34,22740
20121201|2012-11-26 04:00,26,142.34,142.38,142.29,142.35,16126
20121201|2012-11-26 04:30,26,142.35,142.37,142.27,142.3,11588
20121201|2012-11-26 05:00,26,142.3,142.37,142.29,142.3,16412
20121201|2012-11-26 05:30,26,142.3,142.36,142.21,142.33,24455
20121201|2012-11-26 06:00,26,142.33,142.34,142.27,142.33,9429
20121201|2012-11-26 06:30,26,142.33,142.39,142.32,142.32,13808
20121201|2012-11-26 07:00,26,142.32,142.41,142.3,142.4,17234
20121201|2012-11-26 07:30,26,142.4,142.41,142.33,142.34,15184
20121201|2012-11-26 08:00,26,142.34,142.44,142.34,142.43,18023
20121201|2012-11-26 08:30,26,142.43,142.47,142.38,142.39,29174
20121201|2012-11-26 09:00,26,142.39,142.42,142.35,142.42,24045
20121201|2012-11-26 09:30,26,142.42,142.45,142.36,142.42,21704
20121201|2012-11-26 10:00,26,142.42,142.5,142.4,142.47,31609
20121201|2012-11-26 10:30,26,142.46,142.47,142.41,142.41,13424
20121201|2012-11-26 11:00,26,142.41,142.42,142.37,142.4,5552
20121201|2012-11-26 11:30,26,142.4,142.41,142.33,142.33,6574
20121201|2012-11-26 12:00,26,142.33,142.35,142.31,142.33,2921
20121201|2012-11-26 12:30,26,142.32,142.33,142.28,142.29,3183
20121201|2012-11-26 13:00,26,142.29,142.36,142.28,142.36,1519
20121201|2012-11-26 13:30,26,142.36,142.36,142.3,142.32,629
20121201|2012-11-26 14:00,26,142.33,142.33,142.3,142.31,1909
20121201|2012-11-26 14:30,26,142.31,142.32,142.25,142.26,1784
20121201|2012-11-26 15:00,26,142.28,142.28,142.28,142.28,190
20121201|2012-11-27 01:00,27,142.12,142.16,141.84,142.01,56511
20121201|2012-11-27 01:30,27,142.01,142.05,141.91,142.04,19989
20121201|2012-11-27 02:00,27,142.04,142.22,141.95,142.13,56907
20121201|2012-11-27 02:30,27,142.13,142.16,142.09,142.11,25094
20121201|2012-11-27 03:00,27,142.1,142.15,142.05,142.14,22155
20121201|2012-11-27 03:30,27,142.14,142.23,142.13,142.2,29093
20121201|2012-11-27 04:00,27,142.2,142.33,142.19,142.33,36520
20121201|2012-11-27 04:30,27,142.33,142.35,142.26,142.27,24183
20121201|2012-11-27 05:00,27,142.27,142.36,142.25,142.27,19991
20121201|2012-11-27 05:30,27,142.26,142.27,142.21,142.21,13140
20121201|2012-11-27 06:00,27,142.22,142.23,142.15,142.19,19685
20121201|2012-11-27 06:30,27,142.19,142.19,142.08,142.12,26168
20121201|2012-11-27 07:00,27,142.13,142.19,142.1,142.16,19269
20121201|2012-11-27 07:30,27,142.15,142.16,142.06,142.11,36490
20121201|2012-11-27 08:00,27,142.11,142.24,142.09,142.23,27772
20121201|2012-11-27 08:30,27,142.22,142.25,142.13,142.13,25821
20121201|2012-11-27 09:00,27,142.13,142.28,142.11,142.28,35533
20121201|2012-11-27 09:30,27,142.28,142.3,142.24,142.26,24646
20121201|2012-11-27 10:00,27,142.26,142.26,142.18,142.19,33183
20121201|2012-11-27 10:30,27,142.2,142.21,142.11,142.15,19453
20121201|2012-11-27 11:00,27,142.14,142.2,142.12,142.18,4498
20121201|2012-11-27 11:30,27,142.19,142.21,142.17,142.18,5044
20121201|2012-11-27 12:00,27,142.17,142.23,142.17,142.2,1933
20121201|2012-11-27 12:30,27,142.2,142.23,142.19,142.21,1991
20121201|2012-11-27 13:00,27,142.21,142.23,142.16,142.23,2188
20121201|2012-11-27 13:30,27,142.23,142.25,142.21,142.22,2454
20121201|2012-11-27 14:00,27,142.22,142.26,142.22,142.25,1444
20121201|2012-11-27 14:30,27,142.25,142.29,142.23,142.29,1694
20121201|2012-11-27 15:00,27,142.27,142.27,142.27,142.27,40
20121201|2012-11-28 01:00,28,142.4,142.46,142.32,142.42,27548
20121201|2012-11-28 01:30,28,142.42,142.44,142.35,142.42,12252
20121201|2012-11-28 02:00,28,142.41,142.56,142.33,142.52,50622
20121201|2012-11-28 02:30,28,142.53,142.61,142.48,142.58,42272
20121201|2012-11-28 03:00,28,142.58,142.66,142.54,142.63,35344
20121201|2012-11-28 03:30,28,142.63,142.64,142.54,142.57,17956
20121201|2012-11-28 04:00,28,142.58,142.64,142.54,142.55,27976
20121201|2012-11-28 04:30,28,142.55,142.75,142.55,142.71,44580
20121201|2012-11-28 05:00,28,142.71,142.73,142.64,142.69,23354
20121201|2012-11-28 05:30,28,142.68,142.78,142.67,142.78,32554
20121201|2012-11-28 06:00,28,142.78,142.81,142.71,142.77,22722
20121201|2012-11-28 06:30,28,142.77,142.88,142.75,142.86,32474
20121201|2012-11-28 07:00,28,142.86,142.93,142.78,142.9,43258
20121201|2012-11-28 07:30,28,142.9,142.96,142.86,142.94,38212
20121201|2012-11-28 08:00,28,142.93,143.02,142.92,142.98,33766
20121201|2012-11-28 08:30,28,142.99,143.08,142.98,143.03,37281
20121201|2012-11-28 09:00,28,143.03,143.15,142.92,142.99,65004
20121201|2012-11-28 09:30,28,142.99,142.99,142.86,142.94,44989
20121201|2012-11-28 10:00,28,142.95,142.98,142.89,142.91,30168
20121201|2012-11-28 10:30,28,142.9,142.97,142.88,142.95,14391
20121201|2012-11-28 11:00,28,142.95,142.98,142.87,142.88,11409
20121201|2012-11-28 11:30,28,142.88,142.9,142.85,142.87,7496
20121201|2012-11-28 12:00,28,142.88,142.97,142.88,142.93,4306
20121201|2012-11-28 12:30,28,142.93,142.98,142.9,142.96,2746
20121201|2012-11-28 13:00,28,142.96,143.02,142.95,142.98,1994
20121201|2012-11-28 13:30,28,142.97,142.98,142.89,142.9,1652
20121201|2012-11-28 14:00,28,142.9,142.9,142.86,142.86,1448
20121201|2012-11-28 14:30,28,142.86,142.88,142.83,142.83,2044
20121201|2012-11-28 15:00,28,142.85,142.85,142.85,142.85,68
20121201|2012-11-29 01:00,29,142.8,142.81,142.72,142.8,22640
20121201|2012-11-29 01:30,29,142.79,142.89,142.78,142.83,16156
20121201|2012-11-29 02:00,29,142.83,142.89,142.78,142.8,32148
20121201|2012-11-29 02:30,29,142.8,142.81,142.63,142.69,58145
20121201|2012-11-29 03:00,29,142.7,142.76,142.68,142.73,20080
20121201|2012-11-29 03:30,29,142.72,142.8,142.63,142.8,24856
20121201|2012-11-29 04:00,29,142.79,142.89,142.73,142.77,40999
20121201|2012-11-29 04:30,29,142.77,142.78,142.63,142.73,42912
20121201|2012-11-29 05:00,29,142.72,142.76,142.67,142.71,23567
20121201|2012-11-29 05:30,29,142.72,142.74,142.63,142.73,22774
20121201|2012-11-29 06:00,29,142.73,142.74,142.64,142.7,15475
20121201|2012-11-29 06:30,29,142.7,142.72,142.68,142.69,11174
20121201|2012-11-29 07:00,29,142.69,142.85,142.69,142.76,35502
20121201|2012-11-29 07:30,29,142.77,142.91,142.77,142.86,30597
20121201|2012-11-29 08:00,29,142.86,142.88,142.79,142.82,21235
20121201|2012-11-29 08:30,29,142.83,142.85,142.77,142.78,18705
20121201|2012-11-29 09:00,29,142.77,142.94,142.72,142.88,56587
20121201|2012-11-29 09:30,29,142.89,142.95,142.87,142.89,26154
20121201|2012-11-29 10:00,29,142.89,142.92,142.82,142.9,18638
20121201|2012-11-29 10:30,29,142.91,143.02,142.87,142.98,25577
20121201|2012-11-29 11:00,29,142.99,143.01,142.91,142.92,7661
20121201|2012-11-29 11:30,29,142.92,142.99,142.91,142.93,5914
20121201|2012-11-29 12:00,29,142.92,142.98,142.91,142.98,2375
20121201|2012-11-29 12:30,29,142.98,142.98,142.92,142.94,2141
20121201|2012-11-29 13:00,29,142.94,142.98,142.94,142.98,365
20121201|2012-11-29 13:30,29,142.97,142.98,142.89,142.91,1484
20121201|2012-11-29 14:00,29,142.9,142.94,142.89,142.92,624
20121201|2012-11-29 14:30,29,142.91,142.93,142.87,142.89,1384
20121201|2012-11-29 15:00,29,142.88,142.88,142.88,142.88,64
20121201|2012-11-30 01:00,30,142.88,142.91,142.8,142.91,17391
20121201|2012-11-30 01:30,30,142.9,142.92,142.88,142.91,5947
20121201|2012-11-30 02:00,30,142.91,142.96,142.81,142.86,24012
20121201|2012-11-30 02:30,30,142.86,142.94,142.84,142.87,11871
20121201|2012-11-30 03:00,30,142.87,142.91,142.83,142.86,12037
20121201|2012-11-30 03:30,30,142.85,142.99,142.85,142.94,21784
20121201|2012-11-30 04:00,30,142.94,142.99,142.89,142.97,22857
20121201|2012-11-30 04:30,30,142.97,142.98,142.85,142.96,25697
20121201|2012-11-30 05:00,30,142.95,142.98,142.88,142.88,15130
20121201|2012-11-30 05:30,30,142.88,142.92,142.81,142.9,20351
20121201|2012-11-30 06:00,30,142.9,142.91,142.86,142.89,11326
20121201|2012-11-30 06:30,30,142.89,142.95,142.88,142.9,8585
20121201|2012-11-30 07:00,30,142.9,142.97,142.9,142.95,16617
20121201|2012-11-30 07:30,30,142.95,143.06,142.94,143.06,39817
20121201|2012-11-30 08:00,30,143.06,143.12,143.04,143.08,27690
20121201|2012-11-30 08:30,30,143.08,143.09,142.97,142.97,32088
20121201|2012-11-30 09:00,30,142.98,143.01,142.91,142.98,36317
20121201|2012-11-30 09:30,30,142.97,142.99,142.88,142.89,32102
20121201|2012-11-30 10:00,30,142.89,142.91,142.74,142.83,69762
20121201|2012-11-30 10:30,30,142.82,142.85,142.72,142.78,24572
20121201|2012-11-30 11:00,30,142.78,142.85,142.78,142.81,8581
20121201|2012-11-30 11:30,30,142.81,142.89,142.8,142.84,6412
20121201|2012-11-30 12:00,30,142.84,142.85,142.82,142.83,1413
20121201|2012-11-30 12:30,30,142.83,142.87,142.81,142.86,2434
20121201|2012-11-30 13:00,30,142.86,142.9,142.85,142.9,1849
20121201|2012-11-30 13:30,30,142.9,142.99,142.89,142.98,3829
20121201|2012-11-30 14:00,30,142.99,143,142.95,142.97,2681
20121201|2012-11-30 14:30,30,142.97,142.98,142.91,142.93,2000
20121201|2012-11-30 15:00,30,142.93,142.93,142.93,142.93,44
20121201|2012-12-03 01:00,3,142.89,142.98,142.86,142.97,25427
20121201|2012-12-03 01:30,3,142.96,142.99,142.94,142.97,7146
20121201|2012-12-03 02:00,3,142.96,143.05,142.92,143.01,27997
20121201|2012-12-03 02:30,3,143.01,143.04,142.92,142.93,20350
20121201|2012-12-03 03:00,3,142.93,142.95,142.83,142.84,24558
20121201|2012-12-03 03:30,3,142.84,142.87,142.78,142.86,32487
20121201|2012-12-03 04:00,3,142.86,142.93,142.84,142.92,16278
20121201|2012-12-03 04:30,3,142.92,142.92,142.82,142.84,16159
20121201|2012-12-03 05:00,3,142.83,142.89,142.8,142.8,16426
20121201|2012-12-03 05:30,3,142.8,142.81,142.52,142.58,69499
20121201|2012-12-03 06:00,3,142.58,142.58,142.33,142.42,69255
20121201|2012-12-03 06:30,3,142.42,142.48,142.07,142.39,112100
20121201|2012-12-03 07:00,3,142.39,142.43,142.27,142.38,44994
20121201|2012-12-03 07:30,3,142.38,142.4,142.28,142.29,28290
20121201|2012-12-03 08:00,3,142.29,142.44,142.28,142.34,52167
20121201|2012-12-03 08:30,3,142.34,142.47,142.33,142.46,35241
20121201|2012-12-03 09:00,3,142.46,142.55,142.42,142.46,53625
20121201|2012-12-03 09:30,3,142.46,142.52,142.44,142.47,24611
20121201|2012-12-03 10:00,3,142.47,142.55,142.46,142.52,26248
20121201|2012-12-03 10:30,3,142.53,142.56,142.51,142.53,15614
20121201|2012-12-03 11:00,3,142.53,142.56,142.51,142.55,5422
20121201|2012-12-03 11:30,3,142.56,142.57,142.52,142.52,6996
20121201|2012-12-03 12:00,3,142.52,142.54,142.51,142.51,3911
20121201|2012-12-03 12:30,3,142.52,142.57,142.5,142.54,2181
20121201|2012-12-03 13:00,3,142.55,142.57,142.52,142.54,1315
20121201|2012-12-03 13:30,3,142.54,142.55,142.52,142.53,1177
20121201|2012-12-03 14:00,3,142.53,142.57,142.52,142.56,1271
20121201|2012-12-03 14:30,3,142.57,142.58,142.55,142.57,1598
20121201|2012-12-03 15:00,3,142.56,142.56,142.56,142.56,100
20121201|2012-12-04 01:00,4,142.48,142.52,142.44,142.49,19000
20121201|2012-12-04 01:30,4,142.49,142.6,142.49,142.58,12346
20121201|2012-12-04 02:00,4,142.58,142.72,142.56,142.61,38968
20121201|2012-12-04 02:30,4,142.62,142.62,142.42,142.47,56086
20121201|2012-12-04 03:00,4,142.47,142.53,142.33,142.35,40612
20121201|2012-12-04 03:30,4,142.34,142.45,142.34,142.42,30987
20121201|2012-12-04 04:00,4,142.42,142.48,142.37,142.42,24202
20121201|2012-12-04 04:30,4,142.42,142.5,142.39,142.49,20418
20121201|2012-12-04 05:00,4,142.49,142.52,142.46,142.5,26794
20121201|2012-12-04 05:30,4,142.49,142.58,142.46,142.55,22847
20121201|2012-12-04 06:00,4,142.56,142.62,142.55,142.61,21179
20121201|2012-12-04 06:30,4,142.61,142.64,142.51,142.53,27303
20121201|2012-12-04 07:00,4,142.53,142.59,142.47,142.57,26130
20121201|2012-12-04 07:30,4,142.57,142.7,142.56,142.69,38517
20121201|2012-12-04 08:00,4,142.69,142.79,142.69,142.74,29275
20121201|2012-12-04 08:30,4,142.74,142.76,142.63,142.71,33935
20121201|2012-12-04 09:00,4,142.7,142.72,142.63,142.65,22503
20121201|2012-12-04 09:30,4,142.65,142.74,142.63,142.73,23306
20121201|2012-12-04 10:00,4,142.73,142.79,142.7,142.73,20021
20121201|2012-12-04 10:30,4,142.73,142.75,142.68,142.7,13922
20121201|2012-12-04 11:00,4,142.69,142.74,142.65,142.67,7651
20121201|2012-12-04 11:30,4,142.67,142.72,142.66,142.7,4368
20121201|2012-12-04 12:00,4,142.69,142.72,142.69,142.69,1196
20121201|2012-12-04 12:30,4,142.68,142.72,142.67,142.67,1212
20121201|2012-12-04 13:00,4,142.67,142.68,142.64,142.65,844
20121201|2012-12-04 13:30,4,142.64,142.66,142.63,142.65,800
20121201|2012-12-04 14:00,4,142.64,142.65,142.61,142.62,832
20121201|2012-12-04 14:30,4,142.62,142.69,142.62,142.69,1017
20121201|2012-12-04 15:00,4,142.7,142.7,142.7,142.7,150
20121201|2012-12-05 01:00,5,142.6,142.64,142.54,142.58,13201
20121201|2012-12-05 01:30,5,142.57,142.64,142.56,142.61,6521
20121201|2012-12-05 02:00,5,142.61,142.65,142.54,142.57,17978
20121201|2012-12-05 02:30,5,142.57,142.72,142.55,142.62,26488
20121201|2012-12-05 03:00,5,142.62,142.68,142.59,142.67,7134
20121201|2012-12-05 03:30,5,142.66,142.85,142.63,142.82,17321
20121201|2012-12-05 04:00,5,142.82,143.05,142.82,142.95,22762
20121201|2012-12-05 04:30,5,142.96,143.01,142.88,142.91,9845
20121201|2012-12-05 05:00,5,142.91,142.99,142.91,142.96,9966
20121201|2012-12-05 05:30,5,142.96,143.06,142.93,143.01,3866
20121201|2012-12-05 06:00,5,143.02,143.05,142.97,143,5217
20121201|2012-12-05 06:30,5,143,143.02,142.92,142.92,6512
20121201|2012-12-05 07:00,5,142.92,143.06,142.92,143.04,7815
20121201|2012-12-05 07:30,5,143.05,143.22,142.99,143.22,11789
20121201|2012-12-05 08:00,5,143.22,143.25,143.16,143.19,9031
20121201|2012-12-05 08:30,5,143.2,143.31,143.15,143.26,9576
20121201|2012-12-05 09:00,5,143.26,143.27,143.16,143.25,6170
20121201|2012-12-05 09:30,5,143.25,143.36,143.22,143.31,4638
20121201|2012-12-05 10:00,5,143.31,143.37,143.26,143.35,11150
20121201|2012-12-05 10:30,5,143.36,143.37,143.2,143.2,4077
20121201|2012-12-05 11:00,5,143.2,143.2,143.14,143.19,2073
20121201|2012-12-05 11:30,5,143.19,143.25,143.14,143.22,965
20121201|2012-12-05 12:00,5,143.21,143.24,143.19,143.2,374
20121201|2012-12-05 12:30,5,143.2,143.24,143.2,143.24,154
20121201|2012-12-05 13:00,5,143.22,143.24,143.21,143.23,94
20121201|2012-12-05 13:30,5,143.22,143.23,143.19,143.2,151
20121201|2012-12-05 14:00,5,143.19,143.19,143.13,143.13,436
20121201|2012-12-05 14:30,5,143.13,143.19,143.12,143.15,607
20121201|2012-12-05 15:00,5,143.13,143.13,143.13,143.13,6
20121201|2012-12-06 01:00,6,143.24,143.37,143.22,143.29,1794
20121201|2012-12-06 01:30,6,143.29,143.29,143.19,143.27,2816
20121201|2012-12-06 02:00,6,143.27,143.34,143.22,143.25,1175
20121201|2012-12-06 02:30,6,143.22,143.23,143.15,143.19,1695
20121201|2012-12-06 03:00,6,143.18,143.22,143.14,143.19,542
20121201|2012-12-06 03:30,6,143.17,143.21,143.16,143.18,1531
20121201|2012-12-06 04:00,6,143.16,143.25,143.15,143.22,1224
20121201|2012-12-06 04:30,6,143.24,143.26,143.21,143.24,946
20121201|2012-12-06 05:00,6,143.25,143.39,143.23,143.38,1565
20130301|2012-08-23 08:30,23,142.44,142.44,142.44,142.44,1
20130301|2012-08-24 09:30,24,143.13,143.13,143.13,143.13,6
20130301|2012-08-24 10:00,24,143.13,143.13,143.13,143.13,2
20130301|2012-08-24 10:30,24,142.83,142.83,142.83,142.83,4
20130301|2012-08-24 11:00,24,142.9,142.9,142.9,142.9,10
20130301|2012-08-24 11:30,24,142.83,142.83,142.83,142.83,7
20130301|2012-08-24 12:30,24,142.86,142.86,142.86,142.86,1
20130301|2012-08-27 01:30,27,143.08,143.08,143.08,143.08,2
20130301|2012-08-27 02:30,27,142.91,142.91,142.91,142.91,1
20130301|2012-08-27 07:30,27,142.79,142.79,142.79,142.79,1
20130301|2012-08-28 04:00,28,142.3,142.3,142.3,142.3,2
20130301|2012-08-28 06:00,28,142.9,142.9,142.9,142.9,1
20130301|2012-08-28 06:30,28,143.26,143.26,143.26,143.26,1
20130301|2012-08-28 07:00,28,143.26,143.26,143.26,143.26,1
20130301|2012-08-28 07:30,28,143.26,143.64,143.26,143.64,2
20130301|2012-08-28 09:30,28,143.78,143.78,143.78,143.78,1
20130301|2012-08-28 10:00,28,143.89,143.89,143.8,143.8,2
20130301|2012-08-28 12:00,28,143.78,143.84,143.71,143.74,9
20130301|2012-08-29 02:30,29,143.76,143.95,143.76,143.95,3
20130301|2012-08-29 03:00,29,143.95,143.95,143.95,143.95,2
20130301|2012-08-29 03:30,29,143.89,143.89,143.82,143.82,1275
20130301|2012-08-29 08:30,29,143.82,143.82,143.82,143.82,774
20130301|2012-08-29 09:00,29,143.82,143.82,143.82,143.82,774
20130301|2012-08-29 09:30,29,143.82,143.82,143.82,143.82,1548
20130301|2012-08-29 10:30,29,143.82,143.82,143.82,143.82,774
20130301|2012-08-29 12:00,29,143.82,143.82,143.82,143.82,774
20130301|2012-08-29 13:00,29,143.82,143.82,143.82,143.82,774
20130301|2012-08-30 02:00,30,143.78,143.84,143.78,143.84,3
20130301|2012-08-30 03:00,30,143.68,143.89,143.68,143.89,5
20130301|2012-08-30 04:00,30,143.89,143.89,143.89,143.89,2
20130301|2012-08-30 05:00,30,143.75,143.88,143.75,143.88,6
20130301|2012-08-30 05:30,30,143.87,143.92,143.85,143.88,17
20130301|2012-08-30 06:00,30,143.81,143.81,143.81,143.81,1
20130301|2012-08-30 06:30,30,143.81,143.81,143.81,143.81,1
20130301|2012-08-30 07:30,30,143.94,143.94,143.94,143.94,1
20130301|2012-08-30 08:00,30,144.05,144.05,144.05,144.05,5
20130301|2012-08-30 08:30,30,144.05,144.05,144.05,144.05,5
20130301|2012-08-30 09:00,30,143.87,143.87,143.87,143.87,1
20130301|2012-08-30 09:30,30,144.05,144.06,144.05,144.05,9
20130301|2012-08-30 10:00,30,144.03,144.03,144.03,144.03,1
20130301|2012-08-30 11:00,30,144.03,144.03,144.03,144.03,1
20130301|2012-08-30 12:30,30,144.03,144.03,144.03,144.03,1
20130301|2012-08-30 14:00,30,144.03,144.03,144.03,144.03,1
20130301|2012-08-30 16:30,30,144.03,144.03,144.03,144.03,2
20130301|2012-08-31 01:00,31,144.03,144.03,144.03,144.03,1
20130301|2012-08-31 02:00,31,144,144,144,144,2
20130301|2012-08-31 02:30,31,143.92,143.92,143.92,143.92,1
20130301|2012-08-31 03:00,31,143.92,143.92,143.64,143.64,3
20130301|2012-08-31 03:30,31,143.6,143.6,143.6,143.6,1
20130301|2012-08-31 04:00,31,143.59,143.7,143.57,143.7,4
20130301|2012-08-31 05:00,31,143.6,143.6,143.45,143.45,3
20130301|2012-08-31 05:30,31,143.45,143.45,143.45,143.45,1
20130301|2012-08-31 07:00,31,143.2,143.27,143.2,143.27,70
20130301|2012-08-31 08:00,31,143.27,143.27,143.27,143.27,10
20130301|2012-08-31 09:00,31,143.76,143.76,143.76,143.76,2
20130301|2012-08-31 09:30,31,143.76,143.76,143.76,143.76,1
20130301|2012-08-31 11:00,31,143.95,143.95,143.95,143.95,1
20130301|2012-08-31 11:30,31,143.83,143.83,143.8,143.8,25
20130301|2012-08-31 14:00,31,143.98,143.98,143.98,143.98,1
20130301|2012-08-31 14:30,31,143.94,143.94,143.94,143.94,1
20130301|2012-09-03 02:00,3,143.85,143.85,143.85,143.85,2
20130301|2012-09-03 02:30,3,143.76,143.76,143.76,143.76,1
20130301|2012-09-03 03:00,3,143.77,143.8,143.77,143.79,21
20130301|2012-09-03 03:30,3,143.83,143.95,143.82,143.95,43
20130301|2012-09-03 04:00,3,143.99,143.99,143.99,143.99,2
20130301|2012-09-03 04:30,3,143.9,143.9,143.9,143.9,1
20130301|2012-09-03 06:30,3,143.81,143.85,143.81,143.85,3
20130301|2012-09-03 07:00,3,143.86,143.86,143.8,143.8,3
20130301|2012-09-03 07:30,3,143.78,143.78,143.78,143.78,2
20130301|2012-09-03 08:00,3,143.72,143.72,143.72,143.72,8
20130301|2012-09-03 09:30,3,143.78,143.8,143.78,143.8,11
20130301|2012-09-03 10:00,3,143.48,143.48,143.38,143.38,3
20130301|2012-09-03 10:30,3,143.38,143.38,143.38,143.38,19
20130301|2012-09-03 11:30,3,143.45,143.45,143.45,143.45,1
20130301|2012-09-03 13:00,3,143.52,143.52,143.52,143.52,1
20130301|2012-09-03 13:30,3,143.5,143.5,143.5,143.5,2
20130301|2012-09-04 02:00,4,143.17,143.17,143.17,143.17,7
20130301|2012-09-04 02:30,4,142.96,142.96,142.87,142.89,21
20130301|2012-09-04 03:00,4,143.03,143.03,143.03,143.03,3
20130301|2012-09-04 03:30,4,143.02,143.02,142.98,142.98,3
20130301|2012-09-04 04:00,4,142.99,143.2,142.99,143.12,4
20130301|2012-09-04 04:30,4,143.02,143.02,143.02,143.02,4
20130301|2012-09-04 05:00,4,143.03,143.03,143.03,143.03,1
20130301|2012-09-04 05:30,4,143.03,143.28,143.03,143.28,4
20130301|2012-09-04 07:00,4,143.36,143.36,143.36,143.36,2
20130301|2012-09-04 07:30,4,143.3,143.3,143.3,143.3,5
20130301|2012-09-04 08:00,4,143.25,143.25,143.15,143.15,22
20130301|2012-09-04 08:30,4,143.26,143.26,143.26,143.26,1
20130301|2012-09-04 09:00,4,143.3,143.3,143.3,143.3,2
20130301|2012-09-04 10:00,4,143.31,143.31,143.31,143.31,2
20130301|2012-09-04 10:30,4,143.25,143.26,143.25,143.26,6
20130301|2012-09-04 13:30,4,143.15,143.15,143.15,143.15,1
20130301|2012-09-04 14:00,4,143.12,143.12,143.12,143.12,10
20130301|2012-09-04 14:30,4,143.18,143.18,143.18,143.18,1
20130301|2012-09-04 16:30,4,143.18,143.18,143.18,143.18,2
20130301|2012-09-05 02:00,5,143.3,143.3,143.3,143.3,2
20130301|2012-09-05 02:30,5,143.35,143.57,143.35,143.57,3
20130301|2012-09-05 03:00,5,143.58,143.68,143.58,143.68,4
20130301|2012-09-05 03:30,5,143.66,143.66,143.66,143.66,2
20130301|2012-09-05 04:00,5,143.45,143.45,143.45,143.45,5
20130301|2012-09-05 04:30,5,143.29,143.29,143.16,143.17,12
20130301|2012-09-05 05:00,5,143.09,143.11,143.04,143.11,6
20130301|2012-09-05 05:30,5,143.15,143.15,143.14,143.14,6
20130301|2012-09-05 06:00,5,143.23,143.23,143.23,143.23,2
20130301|2012-09-05 06:30,5,143.09,143.19,143.09,143.19,27
20130301|2012-09-05 07:00,5,143.1,143.2,142.85,143.2,11
20130301|2012-09-05 07:30,5,143.03,143.03,142.9,142.9,7
20130301|2012-09-05 08:30,5,143.04,143.04,143.03,143.03,20
20130301|2012-09-05 09:00,5,143.1,143.1,143.1,143.1,1
20130301|2012-09-05 09:30,5,143.09,143.1,143.09,143.1,3
20130301|2012-09-05 10:00,5,142.95,142.97,142.8,142.8,16
20130301|2012-09-05 10:30,5,142.65,142.65,142.65,142.65,5
20130301|2012-09-05 12:00,5,142.75,142.75,142.75,142.75,1
20130301|2012-09-05 12:30,5,142.7,142.7,142.7,142.7,1
20130301|2012-09-05 14:30,5,142.75,142.75,142.75,142.75,2
20130301|2012-09-05 16:30,5,142.75,142.75,142.75,142.75,4
20130301|2012-09-06 01:00,6,142.61,142.61,142.3,142.3,9
20130301|2012-09-06 01:30,6,142.37,142.38,142.37,142.38,2
20130301|2012-09-06 02:00,6,142.37,142.38,142.34,142.34,6
20130301|2012-09-06 02:30,6,142.31,142.4,142.3,142.3,18
20130301|2012-09-06 03:00,6,142.17,142.17,142.17,142.17,1
20130301|2012-09-06 04:00,6,142.19,142.26,142.19,142.25,4
20130301|2012-09-06 05:30,6,142.37,142.39,142.37,142.39,2
20130301|2012-09-06 06:00,6,142.44,142.44,142.41,142.41,2
20130301|2012-09-06 06:30,6,142.4,142.45,142.32,142.32,9
20130301|2012-09-06 07:00,6,142.11,142.11,141.97,141.99,6
20130301|2012-09-06 07:30,6,141.99,142.19,141.8,142.19,38
20130301|2012-09-06 08:00,6,141.94,141.94,141.8,141.91,8
20130301|2012-09-06 08:30,6,142.07,142.07,142.07,142.07,1
20130301|2012-09-06 09:00,6,142.04,142.05,141.91,141.92,21
20130301|2012-09-06 09:30,6,141.68,141.68,141.68,141.68,5
20130301|2012-09-06 10:00,6,141.73,141.73,141.73,141.73,2
20130301|2012-09-06 12:30,6,141.73,141.73,141.73,141.73,2
20130301|2012-09-06 13:00,6,141.75,141.75,141.75,141.75,2
20130301|2012-09-06 14:00,6,141.78,141.86,141.78,141.86,2
20130301|2012-09-07 02:00,7,141.5,141.5,141.5,141.5,10
20130301|2012-09-07 02:30,7,141.34,141.34,141.15,141.15,6
20130301|2012-09-07 04:00,7,141.22,141.22,141.22,141.22,1
20130301|2012-09-07 04:30,7,141.22,141.24,141.2,141.2,17
20130301|2012-09-07 05:00,7,141.11,141.11,141,141,3
20130301|2012-09-07 05:30,7,141,141,141,141,8
20130301|2012-09-07 06:00,7,140.88,140.88,140.88,140.88,1
20130301|2012-09-07 06:30,7,140.95,140.96,140.94,140.96,3
20130301|2012-09-07 07:30,7,141.24,141.62,141.24,141.62,21
20130301|2012-09-07 08:00,7,141.63,142,141.63,142,26
20130301|2012-09-07 08:30,7,142,142.13,141.96,142.1,12
20130301|2012-09-07 09:30,7,142.16,142.2,142.16,142.2,2
20130301|2012-09-07 10:00,7,142.15,142.15,142.11,142.11,3
20130301|2012-09-07 10:30,7,142.09,142.09,142.09,142.09,1
20130301|2012-09-07 11:30,7,142.05,142.05,142.05,142.05,10
20130301|2012-09-07 13:00,7,142,142,142,142,2
20130301|2012-09-07 14:30,7,141.94,141.94,141.91,141.91,4
20130301|2012-09-10 01:00,10,142.12,142.12,142.12,142.12,2
20130301|2012-09-10 01:30,10,142.33,142.39,142.33,142.39,6
20130301|2012-09-10 03:00,10,142.31,142.36,142.31,142.36,2
20130301|2012-09-10 03:30,10,142.22,142.22,142.22,142.22,5
20130301|2012-09-10 04:00,10,142.22,142.22,142.22,142.22,5
20130301|2012-09-10 05:00,10,142.01,142.01,142,142,5
20130301|2012-09-10 05:30,10,141.7,141.7,141.7,141.7,2
20130301|2012-09-10 07:30,10,141.71,141.81,141.71,141.81,10
20130301|2012-09-10 08:30,10,141.86,141.95,141.83,141.95,7
20130301|2012-09-10 10:00,10,141.8,141.8,141.8,141.8,1
20130301|2012-09-10 11:00,10,141.8,141.8,141.8,141.8,1
20130301|2012-09-10 14:30,10,142.18,142.18,142.18,142.18,1
20130301|2012-09-11 01:30,11,141.99,142.12,141.99,142.12,9
20130301|2012-09-11 02:00,11,141.92,141.92,141.85,141.85,3
20130301|2012-09-11 03:00,11,142.12,142.12,142.12,142.12,10
20130301|2012-09-11 03:30,11,142.03,142.03,142.03,142.03,1
20130301|2012-09-11 07:00,11,141.96,141.96,141.96,141.96,9
20130301|2012-09-11 08:00,11,141.95,141.95,141.95,141.95,1
20130301|2012-09-11 14:30,11,141.83,141.83,141.83,141.83,1
20130301|2012-09-12 01:00,12,141.72,141.72,141.57,141.57,4
20130301|2012-09-12 01:30,12,141.51,141.51,141.44,141.44,17
20130301|2012-09-12 02:00,12,141.57,141.57,141.55,141.57,3
20130301|2012-09-12 02:30,12,141.58,141.58,141.58,141.58,1
20130301|2012-09-12 03:00,12,141.5,141.65,140.9,141.12,37
20130301|2012-09-12 03:30,12,141.17,141.22,140.96,141.08,21
20130301|2012-09-12 04:00,12,141.08,141.11,141.04,141.04,10
20130301|2012-09-12 04:30,12,141.05,141.05,140.66,140.66,17
20130301|2012-09-12 05:00,12,140.65,140.78,140.65,140.78,2
20130301|2012-09-12 06:00,12,140.9,140.94,140.85,140.94,8
20130301|2012-09-12 06:30,12,141,141,141,141,1
20130301|2012-09-12 08:30,12,140.87,140.87,140.87,140.87,1
20130301|2012-09-12 09:00,12,140.72,140.72,140.72,140.72,2
20130301|2012-09-13 01:00,13,140.9,140.9,140.9,140.9,4
20130301|2012-09-13 02:00,13,141.1,141.15,141.1,141.13,4
20130301|2012-09-13 02:30,13,141.12,141.12,141.12,141.12,1
20130301|2012-09-13 03:00,13,141.34,141.36,141.34,141.36,3
20130301|2012-09-13 04:00,13,141.36,141.36,141.36,141.36,1
20130301|2012-09-13 04:30,13,141.36,141.36,141.36,141.36,1
20130301|2012-09-13 06:00,13,141.49,141.5,141.49,141.5,6
20130301|2012-09-13 07:00,13,141.6,141.6,141.6,141.6,1
20130301|2012-09-13 07:30,13,141.66,141.68,141.66,141.68,2
20130301|2012-09-13 08:00,13,141.5,141.6,141.5,141.6,2
20130301|2012-09-13 08:30,13,141.7,141.75,141.7,141.75,20
20130301|2012-09-13 09:00,13,141.72,141.72,141.72,141.72,1
20130301|2012-09-13 10:00,13,141.7,141.7,141.7,141.7,1
20130301|2012-09-13 10:30,13,141.83,141.83,141.83,141.83,1
20130301|2012-09-13 11:30,13,141.66,141.67,141.22,141.35,11
20130301|2012-09-13 12:00,13,141.3,141.36,141.3,141.36,2
20130301|2012-09-13 12:30,13,141.34,141.34,141.34,141.34,1
20130301|2012-09-13 13:00,13,141.22,141.24,141.22,141.24,2
20130301|2012-09-13 14:30,13,141.63,141.63,141.63,141.63,1
20130301|2012-09-14 01:00,14,141.21,141.21,141.21,141.21,2
20130301|2012-09-14 01:30,14,141,141,141,141,12
20130301|2012-09-14 02:00,14,141.04,141.07,141.04,141.07,2
20130301|2012-09-14 02:30,14,141.07,141.07,141.07,141.07,1
20130301|2012-09-14 03:30,14,141.17,141.17,141.13,141.13,20
20130301|2012-09-14 04:00,14,140.98,140.98,140.93,140.93,2
20130301|2012-09-14 04:30,14,140.73,140.73,140.73,140.73,1
20130301|2012-09-14 05:00,14,140.49,140.5,140.46,140.5,21
20130301|2012-09-14 05:30,14,140.54,140.55,140.22,140.25,9
20130301|2012-09-14 06:00,14,140.25,140.25,140.25,140.25,1
20130301|2012-09-14 06:30,14,140.43,140.43,140.43,140.43,5
20130301|2012-09-14 07:00,14,140.34,140.34,140.34,140.34,36
20130301|2012-09-14 07:30,14,140.36,140.36,140.36,140.36,1
20130301|2012-09-14 08:00,14,140.48,140.68,140.48,140.68,10
20130301|2012-09-14 08:30,14,140.34,140.34,140.25,140.25,5
20130301|2012-09-14 09:30,14,140.01,140.03,139.97,140.01,7
20130301|2012-09-14 10:00,14,139.98,140.07,139.98,140.07,14
20130301|2012-09-14 14:30,14,140.1,140.1,140.1,140.1,1
20130301|2012-09-17 01:00,17,139.99,140.1,139.73,139.75,12
20130301|2012-09-17 01:30,17,140.02,140.13,140.02,140.05,18
20130301|2012-09-17 02:00,17,140.16,140.16,140.16,140.16,1
20130301|2012-09-17 02:30,17,140.05,140.11,140.05,140.11,3
20130301|2012-09-17 03:00,17,140.07,140.25,140.06,140.25,11
20130301|2012-09-17 03:30,17,140.24,140.41,140.24,140.36,1002
20130301|2012-09-17 04:00,17,140.34,140.42,140.34,140.41,1000
20130301|2012-09-17 04:30,17,140.42,140.42,140.25,140.25,1054
20130301|2012-09-17 05:30,17,140.21,140.21,140.21,140.21,1
20130301|2012-09-17 06:00,17,140.15,140.15,140.15,140.15,1
20130301|2012-09-17 07:00,17,140.3,140.3,140.3,140.3,4
20130301|2012-09-17 07:30,17,140.29,140.29,140.29,140.29,7
20130301|2012-09-17 08:00,17,140.15,140.15,140.15,140.15,1
20130301|2012-09-17 08:30,17,140.17,140.17,140.14,140.14,3
20130301|2012-09-17 09:30,17,140.14,140.14,140.14,140.14,1
20130301|2012-09-17 10:00,17,140.36,140.36,140.36,140.36,1
20130301|2012-09-17 10:30,17,140.37,140.37,140.37,140.37,1
20130301|2012-09-17 11:30,17,140.41,140.41,140.4,140.4,2
20130301|2012-09-18 01:00,18,140.6,140.71,140.57,140.71,11
20130301|2012-09-18 01:30,18,140.7,140.7,140.65,140.65,14
20130301|2012-09-18 02:00,18,140.56,140.65,140.45,140.65,12
20130301|2012-09-18 02:30,18,140.61,140.61,140.61,140.61,1
20130301|2012-09-18 03:00,18,140.56,140.56,140.56,140.56,2
20130301|2012-09-18 03:30,18,140.56,140.56,140.37,140.37,3
20130301|2012-09-18 04:00,18,140.62,140.62,140.62,140.62,200
20130301|2012-09-18 04:30,18,140.7,140.76,140.67,140.72,1732
20130301|2012-09-18 05:00,18,140.72,140.82,140.65,140.75,1461
20130301|2012-09-18 05:30,18,140.76,140.76,140.64,140.69,2432
20130301|2012-09-18 06:00,18,140.69,140.8,140.68,140.75,1683
20130301|2012-09-18 06:30,18,140.7,140.7,140.7,140.7,34
20130301|2012-09-18 07:00,18,140.69,140.7,140.69,140.69,146
20130301|2012-09-18 08:00,18,140.84,140.84,140.84,140.84,2
20130301|2012-09-18 08:30,18,140.84,141,140.84,140.9,489
20130301|2012-09-18 09:00,18,140.9,140.94,140.88,140.89,568
20130301|2012-09-18 09:30,18,140.9,140.9,140.89,140.9,282
20130301|2012-09-18 10:00,18,140.87,140.87,140.77,140.79,996
20130301|2012-09-18 10:30,18,140.79,140.79,140.79,140.79,20
20130301|2012-09-18 11:30,18,140.79,140.79,140.79,140.79,20
20130301|2012-09-18 14:30,18,140.66,140.66,140.66,140.66,1
20130301|2012-09-19 01:00,19,140.45,140.45,140.45,140.45,2
20130301|2012-09-19 01:30,19,140.5,140.57,140.5,140.57,3
20130301|2012-09-19 02:00,19,140.65,140.65,140.65,140.65,1
20130301|2012-09-19 03:30,19,140.75,140.85,140.75,140.85,2
20130301|2012-09-19 04:00,19,140.92,140.98,140.91,140.91,6
20130301|2012-09-19 04:30,19,141.08,141.15,141.08,141.15,12
20130301|2012-09-19 05:00,19,141.12,141.14,141.12,141.14,2
20130301|2012-09-19 05:30,19,141.14,141.14,141.08,141.08,2
20130301|2012-09-19 06:00,19,141.2,141.2,141.2,141.2,1
20130301|2012-09-19 07:00,19,141.19,141.19,141.19,141.19,1
20130301|2012-09-19 08:00,19,141.13,141.13,141.13,141.13,4
20130301|2012-09-19 08:30,19,141.28,141.28,141.28,141.28,1
20130301|2012-09-19 10:00,19,141.11,141.11,141.05,141.05,4
20130301|2012-09-19 10:30,19,141.05,141.05,141.01,141.04,4
20130301|2012-09-19 12:30,19,140.91,140.91,140.86,140.86,7
20130301|2012-09-20 02:00,20,141.6,141.7,141.6,141.7,4
20130301|2012-09-20 03:00,20,141.6,141.6,141.36,141.36,3
20130301|2012-09-20 03:30,20,141.46,141.46,141.39,141.39,18
20130301|2012-09-20 04:00,20,141.39,141.5,141.39,141.5,8
20130301|2012-09-20 05:30,20,141.25,141.25,141.25,141.25,1
20130301|2012-09-20 06:30,20,141.5,141.5,141.5,141.5,1
20130301|2012-09-20 07:30,20,141.6,141.6,141.6,141.6,1
20130301|2012-09-20 08:00,20,141.6,141.62,141.6,141.62,2
20130301|2012-09-20 08:30,20,141.75,141.75,141.75,141.75,8
20130301|2012-09-20 09:00,20,141.75,141.75,141.75,141.75,4
20130301|2012-09-20 10:00,20,141.75,141.75,141.75,141.75,4
20130301|2012-09-20 11:00,20,141.58,141.58,141.58,141.58,3
20130301|2012-09-21 02:00,21,141.18,141.26,141.18,141.22,4
20130301|2012-09-21 05:00,21,141.11,141.12,141.11,141.12,23
20130301|2012-09-21 08:00,21,141.25,141.25,141.19,141.19,9
20130301|2012-09-21 10:30,21,141.33,141.33,141.33,141.33,1
20130301|2012-09-21 12:00,21,141.41,141.41,141.41,141.41,1
20130301|2012-09-21 14:30,21,141.55,141.56,141.55,141.56,2
20130301|2012-09-24 01:00,24,141.71,141.73,141.69,141.69,6
20130301|2012-09-24 01:30,24,141.71,141.71,141.71,141.71,1
20130301|2012-09-24 03:00,24,141.8,141.82,141.8,141.82,12
20130301|2012-09-24 03:30,24,141.82,141.93,141.8,141.93,7
20130301|2012-09-24 04:30,24,141.72,141.72,141.72,141.72,1
20130301|2012-09-24 06:00,24,141.74,141.74,141.74,141.74,1
20130301|2012-09-24 08:00,24,141.75,141.75,141.72,141.72,2
20130301|2012-09-24 12:00,24,141.83,141.83,141.83,141.83,2
20130301|2012-09-25 01:00,25,141.92,142.05,141.92,142.02,24
20130301|2012-09-25 01:30,25,142.03,142.03,141.98,141.98,6
20130301|2012-09-25 02:00,25,142.08,142.1,142.04,142.08,275
20130301|2012-09-25 02:30,25,142.05,142.05,142.02,142.02,3
20130301|2012-09-25 03:30,25,142.14,142.14,142.14,142.14,1
20130301|2012-09-25 04:00,25,142.25,142.27,142.25,142.27,2
20130301|2012-09-25 04:30,25,142.37,142.37,142.37,142.37,1
20130301|2012-09-25 05:00,25,142.33,142.33,142.33,142.33,2
20130301|2012-09-25 05:30,25,142.22,142.22,142.22,142.22,3
20130301|2012-09-25 06:00,25,142.29,142.29,142.2,142.2,6
20130301|2012-09-25 06:30,25,142.16,142.16,142.16,142.16,1
20130301|2012-09-25 07:30,25,141.93,141.93,141.93,141.93,1
20130301|2012-09-25 09:00,25,141.78,141.78,141.78,141.78,2
20130301|2012-09-25 09:30,25,141.67,141.67,141.55,141.55,3
20130301|2012-09-25 10:00,25,141.45,141.53,141.45,141.53,5
20130301|2012-09-25 10:30,25,141.61,141.61,141.61,141.61,1
20130301|2012-09-25 11:00,25,141.58,141.58,141.58,141.58,2
20130301|2012-09-25 11:30,25,141.66,141.72,141.66,141.72,2
20130301|2012-09-25 13:30,25,141.86,141.88,141.86,141.88,2
20130301|2012-09-25 14:00,25,141.95,142.02,141.93,142,18
20130301|2012-09-25 14:30,25,142.05,142.13,142.05,142.13,9
20130301|2012-09-26 01:00,26,142.16,142.25,142.15,142.16,31
20130301|2012-09-26 01:30,26,142.2,142.2,142.16,142.16,3
20130301|2012-09-26 02:00,26,142.25,142.25,142.25,142.25,5
20130301|2012-09-26 02:30,26,142.26,142.26,142.26,142.26,1
20130301|2012-09-26 03:00,26,142.4,142.55,142.4,142.47,12
20130301|2012-09-26 03:30,26,142.35,142.37,142.33,142.36,8
20130301|2012-09-26 04:00,26,142.28,142.28,142.28,142.28,2
20130301|2012-09-26 04:30,26,142.25,142.5,142.17,142.5,14
20130301|2012-09-26 05:00,26,142.41,142.46,142.41,142.46,6
20130301|2012-09-26 05:30,26,142.56,142.56,142.5,142.5,5
20130301|2012-09-26 06:00,26,142.49,142.55,142.49,142.55,7
20130301|2012-09-26 06:30,26,142.62,142.75,142.62,142.7,7
20130301|2012-09-26 07:00,26,142.69,142.69,142.69,142.69,5
20130301|2012-09-26 08:00,26,142.68,142.68,142.6,142.6,3
20130301|2012-09-26 08:30,26,142.76,142.92,142.76,142.89,19
20130301|2012-09-26 09:00,26,142.93,143,142.93,143,3
20130301|2012-09-26 09:30,26,143.05,143.19,143.05,143.12,11
20130301|2012-09-26 10:00,26,143.24,143.24,143.17,143.17,4
20130301|2012-09-26 10:30,26,143.16,143.17,143.16,143.17,2
20130301|2012-09-26 11:00,26,143.07,143.07,143.07,143.07,1
20130301|2012-09-26 12:30,26,143.14,143.14,143.14,143.14,1
20130301|2012-09-26 13:30,26,143.24,143.3,143.24,143.3,5
20130301|2012-09-26 14:00,26,143.22,143.22,143.22,143.22,1
20130301|2012-09-26 14:30,26,143.27,143.27,143.27,143.27,3
20130301|2012-09-27 01:00,27,142.79,143.09,142.79,143.01,13
20130301|2012-09-27 01:30,27,142.96,143.07,142.96,143.07,2
20130301|2012-09-27 02:00,27,143,143.15,143,143.11,5
20130301|2012-09-27 02:30,27,143.1,143.1,142.92,142.92,9
20130301|2012-09-27 03:30,27,143.02,143.1,143.02,143.07,5
20130301|2012-09-27 04:00,27,143.18,143.22,143.18,143.22,2
20130301|2012-09-27 04:30,27,143.16,143.16,143.16,143.16,2
20130301|2012-09-27 06:00,27,142.88,142.88,142.85,142.85,6
20130301|2012-09-27 06:30,27,143,143,143,143,1
20130301|2012-09-27 07:00,27,143.06,143.06,143.06,143.06,1
20130301|2012-09-27 07:30,27,143.2,143.26,143.03,143.03,4
20130301|2012-09-27 10:00,27,143.21,143.23,143.18,143.23,4
20130301|2012-09-27 10:30,27,143.13,143.13,143.13,143.13,2
20130301|2012-09-27 11:00,27,143.07,143.07,143.04,143.04,3
20130301|2012-09-27 13:30,27,142.96,142.96,142.96,142.96,1
20130301|2012-09-28 03:30,28,143.16,143.16,143.16,143.16,4
20130301|2012-09-28 04:30,28,143.38,143.38,143.38,143.38,2
20130301|2012-09-28 05:00,28,143.47,143.54,143.47,143.5,10
20130301|2012-09-28 05:30,28,143.46,143.46,143.46,143.46,8
20130301|2012-09-28 06:00,28,143.54,143.54,143.44,143.44,6
20130301|2012-09-28 06:30,28,143.45,143.45,143.45,143.45,88
20130301|2012-09-28 07:30,28,143.51,143.51,143.51,143.51,1
20130301|2012-09-28 08:00,28,143.38,143.38,143.33,143.33,2
20130301|2012-09-28 08:30,28,143.4,143.4,143.4,143.4,1
20130301|2012-09-28 09:00,28,143.31,143.4,143.31,143.4,2
20130301|2012-09-28 09:30,28,143.39,143.39,143.39,143.39,1
20130301|2012-09-28 10:00,28,143.37,143.37,143.37,143.37,2
20130301|2012-09-28 10:30,28,143.35,143.35,143.35,143.35,2
20130301|2012-09-28 11:00,28,143.18,143.18,143.1,143.1,6
20130301|2012-09-28 12:00,28,143.08,143.08,143.08,143.08,1
20130301|2012-10-01 01:00,1,143.03,143.32,143.03,143.32,4
20130301|2012-10-01 02:30,1,142.92,142.92,142.92,142.92,1
20130301|2012-10-01 04:00,1,142.86,142.86,142.86,142.86,1
20130301|2012-10-01 06:30,1,143.12,143.12,143.12,143.12,1
20130301|2012-10-01 09:00,1,142.78,142.78,142.78,142.78,1
20130301|2012-10-01 10:00,1,143,143.02,143,143.02,2
20130301|2012-10-01 10:30,1,143.12,143.12,143.12,143.12,1
20130301|2012-10-01 12:00,1,143.23,143.23,143.23,143.23,1
20130301|2012-10-02 02:00,2,143.09,143.09,143.08,143.08,4
20130301|2012-10-02 02:30,2,143.08,143.08,143.08,143.08,1
20130301|2012-10-02 04:00,2,142.78,142.8,142.73,142.73,14
20130301|2012-10-02 08:00,2,142.84,142.88,142.82,142.86,657
20130301|2012-10-02 08:30,2,142.84,142.84,142.8,142.83,343
20130301|2012-10-02 10:30,2,143.08,143.08,143.08,143.08,2
20130301|2012-10-02 12:30,2,143.18,143.18,143.18,143.18,1
20130301|2012-10-02 13:00,2,143.2,143.2,143.2,143.2,2
20130301|2012-10-03 01:00,3,143.29,143.5,143.29,143.48,6
20130301|2012-10-03 01:30,3,143.38,143.38,143.38,143.38,1
20130301|2012-10-03 03:00,3,143.16,143.16,143.16,143.16,1
20130301|2012-10-03 04:00,3,143.04,143.04,143.04,143.04,1
20130301|2012-10-03 04:30,3,143.12,143.12,143.12,143.12,2
20130301|2012-10-03 05:30,3,143.2,143.22,143.2,143.22,3
20130301|2012-10-03 06:30,3,143.28,143.28,143.28,143.28,1
20130301|2012-10-03 07:30,3,143.32,143.32,143.32,143.32,1
20130301|2012-10-03 08:00,3,143.16,143.16,143.16,143.16,1
20130301|2012-10-03 08:30,3,143.2,143.28,143.2,143.28,4
20130301|2012-10-03 09:00,3,143.25,143.25,143.22,143.22,2
20130301|2012-10-03 09:30,3,143.28,143.28,143.25,143.28,88
20130301|2012-10-03 10:00,3,143.19,143.23,143.19,143.23,160
20130301|2012-10-03 11:00,3,143.25,143.25,143.25,143.25,5
20130301|2012-10-03 12:00,3,143.28,143.28,143.28,143.28,1
20130301|2012-10-03 12:30,3,143.35,143.35,143.35,143.35,1
20130301|2012-10-03 14:00,3,143.37,143.37,143.37,143.37,1
20130301|2012-10-04 01:30,4,143.16,143.19,143.16,143.19,220
20130301|2012-10-04 02:00,4,143.19,143.28,143.19,143.28,6
20130301|2012-10-04 02:30,4,143.28,143.28,143.14,143.14,3
20130301|2012-10-04 03:30,4,143.22,143.41,143.22,143.41,14
20130301|2012-10-04 05:00,4,143.2,143.2,143.2,143.2,1
20130301|2012-10-04 06:30,4,143.08,143.08,143,143.05,86
20130301|2012-10-04 07:00,4,142.95,142.95,142.83,142.83,3
20130301|2012-10-04 08:00,4,142.75,142.75,142.75,142.75,5
20130301|2012-10-04 09:30,4,143.14,143.18,143.14,143.18,51
20130301|2012-10-04 10:00,4,143.18,143.28,143.18,143.28,24
20130301|2012-10-04 10:30,4,143.3,143.3,143.26,143.26,11
20130301|2012-10-04 11:00,4,143.23,143.23,143.23,143.23,1
20130301|2012-10-04 11:30,4,143.1,143.2,143.1,143.2,169
20130301|2012-10-04 12:00,4,143.19,143.19,143.14,143.14,21
20130301|2012-10-04 12:30,4,143.08,143.08,143.08,143.08,53
20130301|2012-10-04 13:00,4,143.03,143.03,143.03,143.03,45
20130301|2012-10-04 13:30,4,143.03,143.03,143,143,7
20130301|2012-10-05 01:00,5,142.91,142.91,142.88,142.88,3
20130301|2012-10-05 02:00,5,143.06,143.12,143.06,143.12,80
20130301|2012-10-05 02:30,5,143.07,143.07,143,143,130
20130301|2012-10-05 04:30,5,142.9,142.9,142.9,142.9,2
20130301|2012-10-05 06:00,5,142.85,142.85,142.85,142.85,5
20130301|2012-10-05 07:00,5,142.95,142.95,142.95,142.95,2
20130301|2012-10-05 07:30,5,142.68,142.68,142.4,142.4,18
20130301|2012-10-05 08:00,5,142.4,142.4,142.26,142.31,4
20130301|2012-10-05 09:30,5,142.37,142.37,142.34,142.34,3
20130301|2012-10-05 10:00,5,142.42,142.42,142.42,142.42,1
20130301|2012-10-05 10:30,5,142.32,142.32,142.32,142.32,2
20130301|2012-10-05 11:00,5,142.42,142.42,142.42,142.42,2
20130301|2012-10-05 13:30,5,142.35,142.35,142.35,142.35,1
20130301|2012-10-05 14:00,5,142.51,142.51,142.51,142.51,2
20130301|2012-10-05 14:30,5,142.6,142.61,142.59,142.6,7
20130301|2012-10-08 01:00,8,142.59,142.66,142.59,142.65,7
20130301|2012-10-08 02:00,8,142.9,142.9,142.9,142.9,1
20130301|2012-10-08 03:00,8,142.85,142.85,142.85,142.85,1
20130301|2012-10-08 03:30,8,142.86,142.86,142.86,142.86,21
20130301|2012-10-08 04:30,8,142.8,142.8,142.8,142.8,1
20130301|2012-10-08 05:00,8,142.75,142.78,142.75,142.78,12
20130301|2012-10-08 06:00,8,142.78,142.78,142.78,142.78,3
20130301|2012-10-08 07:00,8,142.73,142.73,142.72,142.72,3
20130301|2012-10-08 08:30,8,142.9,142.9,142.9,142.9,1
20130301|2012-10-08 09:00,8,142.85,142.85,142.85,142.85,1
20130301|2012-10-08 10:00,8,142.93,143,142.93,142.97,6
20130301|2012-10-08 10:30,8,142.94,142.94,142.94,142.94,1
20130301|2012-10-08 14:30,8,142.95,142.95,142.95,142.95,1
20130301|2012-10-09 01:00,9,142.5,142.84,142.5,142.76,5
20130301|2012-10-09 01:30,9,142.75,142.75,142.75,142.75,1
20130301|2012-10-09 02:00,9,142.82,142.9,142.82,142.9,3
20130301|2012-10-09 02:30,9,143.09,143.09,143.04,143.04,3
20130301|2012-10-09 03:00,9,143.02,143.02,142.94,142.94,6
20130301|2012-10-09 03:30,9,142.93,142.93,142.93,142.93,1
20130301|2012-10-09 04:00,9,142.88,142.89,142.88,142.89,7
20130301|2012-10-09 04:30,9,142.81,142.81,142.75,142.75,2
20130301|2012-10-09 05:00,9,142.72,142.8,142.72,142.8,3
20130301|2012-10-09 06:00,9,142.83,142.83,142.78,142.78,2
20130301|2012-10-09 07:30,9,142.72,142.72,142.6,142.61,8
20130301|2012-10-09 09:30,9,142.85,142.85,142.85,142.85,1
20130301|2012-10-09 10:00,9,143,143.05,143,143.02,8
20130301|2012-10-09 10:30,9,143.02,143.04,143.02,143.04,2
20130301|2012-10-09 14:00,9,142.99,142.99,142.99,142.99,2
20130301|2012-10-09 14:30,9,142.99,143,142.99,143,3
20130301|2012-10-10 01:00,10,143,143,143,143,8
20130301|2012-10-10 01:30,10,143.04,143.04,143,143,3
20130301|2012-10-10 02:00,10,142.93,142.93,142.89,142.89,2
20130301|2012-10-10 03:00,10,142.79,142.79,142.79,142.79,1
20130301|2012-10-10 03:30,10,142.89,142.89,142.89,142.89,1
20130301|2012-10-10 04:30,10,142.94,143.02,142.94,142.95,1570
20130301|2012-10-10 05:00,10,142.95,142.95,142.84,142.84,1385
20130301|2012-10-10 05:30,10,142.85,142.86,142.84,142.84,1403
20130301|2012-10-10 06:00,10,142.84,142.84,142.84,142.84,1
20130301|2012-10-10 06:30,10,142.72,142.72,142.63,142.63,2
20130301|2012-10-10 07:00,10,142.6,142.6,142.58,142.58,2
20130301|2012-10-10 07:30,10,142.7,142.7,142.7,142.7,5
20130301|2012-10-10 08:30,10,142.8,142.8,142.8,142.8,2
20130301|2012-10-10 09:00,10,142.7,142.7,142.7,142.7,1
20130301|2012-10-10 09:30,10,142.72,142.72,142.72,142.72,1
20130301|2012-10-10 10:00,10,142.79,142.79,142.79,142.79,2
20130301|2012-10-10 11:00,10,142.86,142.86,142.86,142.86,1
20130301|2012-10-10 12:00,10,143,143,142.95,142.95,8
20130301|2012-10-10 12:30,10,143.02,143.02,143.02,143.02,1
20130301|2012-10-10 14:30,10,143.05,143.08,143.05,143.08,4
20130301|2012-10-11 01:00,11,143.35,143.4,143.35,143.37,12
20130301|2012-10-11 01:30,11,143.31,143.31,143.3,143.3,2
20130301|2012-10-11 02:00,11,143.33,143.33,143.25,143.25,2
20130301|2012-10-11 03:30,11,143.17,143.17,143.17,143.17,1
20130301|2012-10-11 04:00,11,143.09,143.09,143.07,143.07,2
20130301|2012-10-11 05:00,11,143.14,143.14,143.14,143.14,1
20130301|2012-10-11 07:30,11,142.96,143.05,142.96,143.01,3
20130301|2012-10-11 08:00,11,142.9,142.9,142.67,142.7,107
20130301|2012-10-11 08:30,11,142.75,142.76,142.75,142.76,4
20130301|2012-10-11 09:00,11,142.68,142.68,142.51,142.51,3
20130301|2012-10-11 09:30,11,142.6,142.66,142.6,142.66,7
20130301|2012-10-11 10:00,11,142.69,142.69,142.67,142.67,10
20130301|2012-10-11 10:30,11,142.64,142.64,142.64,142.64,1
20130301|2012-10-11 11:00,11,142.73,142.75,142.7,142.75,4
20130301|2012-10-11 11:30,11,142.89,142.89,142.89,142.89,2
20130301|2012-10-11 12:00,11,142.78,142.81,142.78,142.81,3
20130301|2012-10-11 12:30,11,143,143,143,143,1
20130301|2012-10-11 13:00,11,143.02,143.02,142.98,142.98,2
20130301|2012-10-11 14:30,11,142.95,142.95,142.95,142.95,1
20130301|2012-10-12 02:00,12,142.99,142.99,142.98,142.98,137
20130301|2012-10-12 02:30,12,142.79,142.79,142.78,142.78,6
20130301|2012-10-12 03:00,12,142.88,142.88,142.88,142.88,1
20130301|2012-10-12 03:30,12,142.79,142.79,142.79,142.79,1
20130301|2012-10-12 04:00,12,142.75,142.91,142.75,142.91,2
20130301|2012-10-12 04:30,12,142.94,142.95,142.94,142.95,2
20130301|2012-10-12 05:00,12,142.96,142.96,142.96,142.96,17
20130301|2012-10-12 06:30,12,143.02,143.02,143.02,143.02,6
20130301|2012-10-12 07:30,12,143.07,143.2,143.07,143.19,12
20130301|2012-10-12 08:00,12,143.25,143.25,143.25,143.25,4
20130301|2012-10-12 08:30,12,143.25,143.25,143.22,143.22,2
20130301|2012-10-12 09:30,12,143.28,143.28,143.28,143.28,4
20130301|2012-10-12 10:00,12,143.26,143.26,143.24,143.24,3
20130301|2012-10-12 10:30,12,143.3,143.5,143.3,143.43,68
20130301|2012-10-12 11:00,12,143.4,143.43,143.38,143.38,3
20130301|2012-10-12 11:30,12,143.41,143.41,143.41,143.41,1
20130301|2012-10-12 13:30,12,143.28,143.28,143.28,143.28,1
20130301|2012-10-15 01:00,15,143.37,143.37,143.37,143.37,10
20130301|2012-10-15 01:30,15,143.25,143.25,143.25,143.25,1
20130301|2012-10-15 02:00,15,143.18,143.18,143.16,143.16,2
20130301|2012-10-15 02:30,15,143.07,143.07,143.04,143.04,2
20130301|2012-10-15 04:30,15,143.14,143.14,143.14,143.14,1
20130301|2012-10-15 06:30,15,143.1,143.1,143.09,143.09,2
20130301|2012-10-15 07:30,15,143,143.03,143,143.03,2
20130301|2012-10-15 09:30,15,143.26,143.26,143.26,143.26,1
20130301|2012-10-16 01:00,16,142.93,142.93,142.82,142.82,3
20130301|2012-10-16 01:30,16,142.9,142.9,142.9,142.9,1
20130301|2012-10-16 02:00,16,142.8,142.82,142.8,142.82,3
20130301|2012-10-16 02:30,16,142.91,142.91,142.91,142.91,1
20130301|2012-10-16 04:00,16,143,143,143,143,1
20130301|2012-10-16 06:30,16,142.74,142.74,142.39,142.39,11
20130301|2012-10-16 07:00,16,142.32,142.39,142.32,142.39,6
20130301|2012-10-16 07:30,16,142.3,142.3,142.3,142.3,1
20130301|2012-10-16 08:30,16,142.25,142.25,142.15,142.15,5
20130301|2012-10-16 09:00,16,142.26,142.27,142.26,142.27,2
20130301|2012-10-16 10:00,16,142.32,142.32,142.32,142.32,3
20130301|2012-10-16 11:30,16,142.33,142.33,142.33,142.33,3
20130301|2012-10-17 01:00,17,141.85,141.85,141.85,141.85,10
20130301|2012-10-17 01:30,17,141.72,141.72,141.72,141.72,1
20130301|2012-10-17 02:00,17,141.75,141.75,141.75,141.75,3
20130301|2012-10-17 02:30,17,141.8,141.88,141.8,141.88,31
20130301|2012-10-17 03:00,17,141.72,141.72,141.72,141.72,1
20130301|2012-10-17 03:30,17,141.71,141.74,141.71,141.73,101
20130301|2012-10-17 04:00,17,141.78,141.78,141.78,141.78,3
20130301|2012-10-17 04:30,17,141.56,141.58,141.56,141.58,2
20130301|2012-10-17 05:00,17,141.57,141.59,141.57,141.59,2
20130301|2012-10-17 06:00,17,141.58,141.58,141.58,141.58,5
20130301|2012-10-17 06:30,17,141.63,141.63,141.63,141.63,1
20130301|2012-10-17 07:30,17,141.47,141.47,141.47,141.47,1
20130301|2012-10-17 08:30,17,141.47,141.47,141.35,141.35,6
20130301|2012-10-17 09:00,17,141.3,141.3,141.3,141.3,5
20130301|2012-10-17 09:30,17,141.29,141.29,141.23,141.23,12
20130301|2012-10-17 10:00,17,141.26,141.26,141.15,141.15,5
20130301|2012-10-17 10:30,17,141.16,141.16,141.16,141.16,10
20130301|2012-10-17 11:00,17,141.13,141.13,141.1,141.1,7
20130301|2012-10-17 12:00,17,141.13,141.13,141.13,141.13,1
20130301|2012-10-17 13:00,17,140.98,140.98,140.98,140.98,1
20130301|2012-10-17 14:00,17,140.98,140.98,140.98,140.98,1
20130301|2012-10-18 01:00,18,140.96,140.96,140.96,140.96,4
20130301|2012-10-18 02:30,18,141.25,141.26,141.25,141.26,100
20130301|2012-10-18 03:30,18,140.99,140.99,140.95,140.95,63
20130301|2012-10-18 04:00,18,141.09,141.09,141.09,141.09,10
20130301|2012-10-18 04:30,18,141.15,141.15,141.14,141.14,480
20130301|2012-10-18 05:00,18,141.17,141.17,141.17,141.17,1
20130301|2012-10-18 05:30,18,141.24,141.26,141.24,141.26,50
20130301|2012-10-18 06:00,18,141.27,141.27,141.27,141.27,1
20130301|2012-10-18 07:30,18,141.32,141.32,141.32,141.32,50
20130301|2012-10-18 08:00,18,141.31,141.43,141.31,141.43,104
20130301|2012-10-18 09:00,18,141.41,141.48,141.38,141.48,471
20130301|2012-10-18 10:00,18,141.22,141.22,141.22,141.22,1
20130301|2012-10-18 10:30,18,141.2,141.2,141.16,141.16,14
20130301|2012-10-18 12:30,18,141.16,141.16,141.16,141.16,1
20130301|2012-10-18 13:00,18,141.17,141.17,141.17,141.17,1
20130301|2012-10-19 03:30,19,141.33,141.33,141.33,141.33,15
20130301|2012-10-19 06:00,19,141.49,141.53,141.49,141.52,252
20130301|2012-10-19 07:30,19,141.5,141.5,141.47,141.48,200
20130301|2012-10-19 08:00,19,141.45,141.45,141.37,141.37,300
20130301|2012-10-19 08:30,19,141.5,141.5,141.5,141.5,1
20130301|2012-10-19 09:00,19,141.49,141.49,141.45,141.45,150
20130301|2012-10-19 12:00,19,141.79,141.8,141.79,141.8,8
20130301|2012-10-19 12:30,19,141.87,141.87,141.87,141.87,1
20130301|2012-10-19 13:00,19,141.85,141.89,141.85,141.89,70
20130301|2012-10-19 14:30,19,141.92,141.92,141.92,141.92,1
20130301|2012-10-22 01:00,22,141.67,141.69,141.67,141.69,5
20130301|2012-10-22 01:30,22,141.66,141.66,141.6,141.6,4
20130301|2012-10-22 02:30,22,141.56,141.56,141.56,141.56,1
20130301|2012-10-22 03:30,22,141.61,141.62,141.61,141.62,4
20130301|2012-10-22 04:00,22,141.47,141.47,141.47,141.47,5
20130301|2012-10-22 04:30,22,141.49,141.5,141.49,141.5,3
20130301|2012-10-22 05:00,22,141.35,141.35,141.35,141.35,1
20130301|2012-10-22 05:30,22,141.33,141.33,141.33,141.33,1
20130301|2012-10-22 06:00,22,141.26,141.26,141.15,141.15,4
20130301|2012-10-22 06:30,22,141.1,141.1,141.1,141.1,3
20130301|2012-10-22 07:00,22,141.28,141.28,141.2,141.2,12
20130301|2012-10-22 08:00,22,141.28,141.28,141.28,141.28,1
20130301|2012-10-22 08:30,22,141.3,141.36,141.3,141.32,6
20130301|2012-10-22 09:00,22,141.22,141.25,141.22,141.25,3
20130301|2012-10-22 09:30,22,141.24,141.32,141.24,141.32,208
20130301|2012-10-22 10:00,22,141.25,141.38,141.25,141.38,14
20130301|2012-10-22 12:00,22,141.4,141.44,141.4,141.44,78
20130301|2012-10-22 12:30,22,141.44,141.44,141.44,141.44,1
20130301|2012-10-23 01:30,23,141.39,141.39,141.34,141.35,482
20130301|2012-10-23 02:00,23,141.36,141.6,141.34,141.58,906
20130301|2012-10-23 02:30,23,141.64,141.71,141.6,141.66,737
20130301|2012-10-23 03:00,23,141.58,141.58,141.58,141.58,25
20130301|2012-10-23 03:30,23,141.59,141.62,141.59,141.62,16
20130301|2012-10-23 04:00,23,141.66,141.69,141.55,141.57,720
20130301|2012-10-23 04:30,23,141.58,141.64,141.55,141.59,798
20130301|2012-10-23 05:00,23,141.6,141.6,141.48,141.5,565
20130301|2012-10-23 06:30,23,141.57,141.57,141.57,141.57,1
20130301|2012-10-23 07:00,23,141.64,141.64,141.64,141.64,1
20130301|2012-10-23 07:30,23,141.8,141.85,141.8,141.82,809
20130301|2012-10-23 08:00,23,141.83,141.87,141.76,141.76,552
20130301|2012-10-23 08:30,23,141.84,141.9,141.84,141.9,56
20130301|2012-10-23 09:00,23,141.85,141.92,141.83,141.92,1001
20130301|2012-10-23 09:30,23,141.98,141.98,141.98,141.98,1
20130301|2012-10-23 11:30,23,141.82,141.84,141.82,141.84,4
20130301|2012-10-23 12:00,23,141.92,141.92,141.89,141.89,2
20130301|2012-10-23 14:00,23,141.81,141.81,141.81,141.81,1
20130301|2012-10-24 01:00,24,141.45,141.66,141.45,141.66,6
20130301|2012-10-24 02:00,24,141.68,141.68,141.64,141.64,2
20130301|2012-10-24 02:30,24,141.75,141.87,141.75,141.87,254
20130301|2012-10-24 03:00,24,141.99,142.1,141.99,142.1,5
20130301|2012-10-24 03:30,24,142.05,142.05,142.05,142.05,48
20130301|2012-10-24 04:00,24,142.08,142.12,142.08,142.1,1536
20130301|2012-10-24 04:30,24,141.99,141.99,141.99,141.99,500
20130301|2012-10-24 05:00,24,142.04,142.11,142.04,142.05,1511
20130301|2012-10-24 06:00,24,142,142,142,142,188
20130301|2012-10-24 06:30,24,142,142,141.99,141.99,318
20130301|2012-10-24 07:00,24,141.89,141.89,141.89,141.89,1
20130301|2012-10-24 07:30,24,141.98,141.98,141.98,141.98,500
20130301|2012-10-24 08:00,24,141.81,141.84,141.79,141.84,1137
20130301|2012-10-24 08:30,24,141.84,141.94,141.84,141.94,386
20130301|2012-10-24 09:00,24,141.93,141.93,141.93,141.93,84
20130301|2012-10-24 10:30,24,142.13,142.13,142.13,142.13,1
20130301|2012-10-24 11:00,24,142.13,142.13,142.13,142.13,1
20130301|2012-10-24 14:30,24,142.06,142.06,142.01,142.01,3
20130301|2012-10-25 01:00,25,141.62,141.67,141.62,141.67,4
20130301|2012-10-25 02:00,25,141.71,141.71,141.68,141.68,4
20130301|2012-10-25 02:30,25,141.68,141.73,141.62,141.62,10
20130301|2012-10-25 03:00,25,141.59,141.59,141.4,141.5,13
20130301|2012-10-25 03:30,25,141.42,141.42,141.42,141.42,6
20130301|2012-10-25 04:00,25,141.47,141.5,141.47,141.5,5
20130301|2012-10-25 05:00,25,141.57,141.57,141.55,141.57,8
20130301|2012-10-25 05:30,25,141.61,141.61,141.61,141.61,2
20130301|2012-10-25 06:00,25,141.55,141.55,141.55,141.55,1
20130301|2012-10-25 07:30,25,141.5,141.5,141.5,141.5,1
20130301|2012-10-25 09:00,25,141.54,141.54,141.54,141.54,1
20130301|2012-10-25 09:30,25,141.64,141.78,141.64,141.74,11
20130301|2012-10-25 10:00,25,141.8,141.95,141.8,141.95,67
20130301|2012-10-25 10:30,25,141.88,141.88,141.88,141.88,1
20130301|2012-10-26 01:00,26,142.2,142.2,142.2,142.2,5
20130301|2012-10-26 01:30,26,142.12,142.12,142.09,142.09,250
20130301|2012-10-26 03:00,26,142.27,142.4,142.27,142.4,80
20130301|2012-10-26 03:30,26,142.35,142.35,142.35,142.35,1
20130301|2012-10-26 04:00,26,142.3,142.3,142.3,142.3,1
20130301|2012-10-26 05:00,26,142.41,142.41,142.41,142.41,3
20130301|2012-10-26 05:30,26,142.47,142.62,142.47,142.62,14
20130301|2012-10-26 07:00,26,142.45,142.45,142.45,142.45,1
20130301|2012-10-26 07:30,26,142.33,142.33,142.33,142.33,9
20130301|2012-10-26 08:00,26,142.41,142.41,142.41,142.41,1
20130301|2012-10-26 08:30,26,142.4,142.45,142.4,142.45,3
20130301|2012-10-26 09:00,26,142.19,142.35,142.19,142.35,6
20130301|2012-10-26 10:00,26,142.37,142.37,142.37,142.37,65
20130301|2012-10-26 10:30,26,142.34,142.38,142.34,142.38,7
20130301|2012-10-26 11:00,26,142.42,142.42,142.42,142.42,5
20130301|2012-10-26 11:30,26,142.53,142.53,142.53,142.53,3
20130301|2012-10-29 03:00,29,142.75,142.85,142.75,142.78,42
20130301|2012-10-29 03:30,29,142.79,142.79,142.79,142.79,1
20130301|2012-10-29 04:00,29,142.73,142.73,142.73,142.73,1
20130301|2012-10-29 04:30,29,142.77,142.94,142.77,142.94,7
20130301|2012-10-29 05:00,29,142.95,143.01,142.95,142.98,24
20130301|2012-10-29 05:30,29,142.92,142.92,142.92,142.92,18
20130301|2012-10-29 06:00,29,142.9,142.92,142.9,142.92,7
20130301|2012-10-29 07:30,29,142.98,142.98,142.98,142.98,10
20130301|2012-10-29 08:00,29,142.97,143,142.97,142.98,6
20130301|2012-10-29 08:30,29,143.04,143.04,143.04,143.04,2
20130301|2012-10-29 09:00,29,143,143,143,143,10
20130301|2012-10-29 09:30,29,143.04,143.13,143.04,143.13,54
20130301|2012-10-29 10:00,29,143.15,143.16,143.14,143.16,4
20130301|2012-10-29 10:30,29,143.05,143.06,143.05,143.06,4
20130301|2012-10-29 11:00,29,143.11,143.39,143.11,143.38,46
20130301|2012-10-29 11:30,29,143.38,143.39,143.38,143.39,2
20130301|2012-10-29 12:00,29,143.33,143.36,143.31,143.36,6
20130301|2012-10-29 12:30,29,143.38,143.39,143.36,143.38,6
20130301|2012-10-29 13:00,29,143.44,143.44,143.44,143.44,1
20130301|2012-10-29 13:30,29,143.44,143.46,143.43,143.46,8
20130301|2012-10-29 14:30,29,143.48,143.48,143.48,143.48,1
20130301|2012-10-29 15:00,29,143.41,143.43,143.41,143.43,3
20130301|2012-10-29 15:30,29,143.45,143.45,143.45,143.45,2
20130301|2012-10-30 02:00,30,143.5,143.55,143.32,143.32,38
20130301|2012-10-30 02:30,30,143.34,143.34,143.27,143.27,16
20130301|2012-10-30 03:00,30,143.22,143.22,143.19,143.2,7
20130301|2012-10-30 04:00,30,143.14,143.14,143.14,143.14,20
20130301|2012-10-30 04:30,30,143.19,143.19,143.11,143.11,5
20130301|2012-10-30 05:00,30,143.05,143.14,143.05,143.14,4
20130301|2012-10-30 05:30,30,143.13,143.13,143.13,143.13,2
20130301|2012-10-30 06:00,30,143.01,143.12,143.01,143.12,6
20130301|2012-10-30 06:30,30,143.12,143.12,143.12,143.12,1
20130301|2012-10-30 07:00,30,143.23,143.24,143.23,143.24,3
20130301|2012-10-30 07:30,30,143.21,143.21,143.17,143.17,9
20130301|2012-10-30 08:00,30,143.14,143.14,142.95,142.96,21
20130301|2012-10-30 08:30,30,142.97,142.97,142.96,142.96,5
20130301|2012-10-30 09:00,30,143.04,143.04,143.01,143.01,2
20130301|2012-10-30 09:30,30,143.03,143.11,143.03,143.11,3
20130301|2012-10-30 10:00,30,143.13,143.14,143.13,143.14,4
20130301|2012-10-30 10:30,30,143.05,143.05,143.04,143.04,7
20130301|2012-10-30 11:00,30,143.12,143.16,143.12,143.16,2
20130301|2012-10-30 11:30,30,143.13,143.13,143.08,143.08,2
20130301|2012-10-30 12:30,30,143.18,143.18,143.18,143.18,1
20130301|2012-10-30 14:00,30,143.22,143.22,143.22,143.22,1
20130301|2012-10-30 14:30,30,143.18,143.18,143.18,143.18,1
20130301|2012-10-30 15:30,30,143.2,143.2,143.2,143.2,2
20130301|2012-10-31 02:00,31,143.1,143.1,142.99,143,19
20130301|2012-10-31 02:30,31,142.98,142.98,142.9,142.92,11
20130301|2012-10-31 03:00,31,142.9,142.92,142.83,142.87,41
20130301|2012-10-31 03:30,31,142.92,142.94,142.88,142.94,54
20130301|2012-10-31 04:00,31,142.83,142.83,142.8,142.83,15
20130301|2012-10-31 04:30,31,142.83,142.83,142.82,142.82,2
20130301|2012-10-31 05:00,31,142.75,142.85,142.74,142.85,17
20130301|2012-10-31 05:30,31,142.95,142.99,142.87,142.88,85
20130301|2012-10-31 06:30,31,142.91,142.91,142.91,142.91,4
20130301|2012-10-31 07:00,31,143,143.13,143,143.13,104
20130301|2012-10-31 07:30,31,143.17,143.17,143.09,143.09,2
20130301|2012-10-31 08:30,31,143.16,143.2,143.16,143.2,29
20130301|2012-10-31 09:00,31,143.25,143.25,143.24,143.25,27
20130301|2012-10-31 09:30,31,143.3,143.32,143.27,143.27,47
20130301|2012-10-31 10:00,31,143.22,143.22,143.14,143.14,7
20130301|2012-10-31 10:30,31,143.08,143.08,143.08,143.08,1
20130301|2012-10-31 11:00,31,143.22,143.3,143.22,143.3,3
20130301|2012-10-31 11:30,31,143.33,143.33,143.33,143.33,26
20130301|2012-10-31 12:00,31,143.39,143.39,143.39,143.39,8
20130301|2012-10-31 12:30,31,143.39,143.39,143.39,143.39,1
20130301|2012-10-31 13:00,31,143.39,143.41,143.39,143.41,3
20130301|2012-10-31 14:00,31,143.44,143.44,143.44,143.44,2
20130301|2012-11-01 02:00,1,143.3,143.37,143.3,143.37,4
20130301|2012-11-01 02:30,1,143.39,143.39,143.39,143.39,9
20130301|2012-11-01 03:30,1,143.27,143.27,143.27,143.27,2
20130301|2012-11-01 04:30,1,143.34,143.34,143.34,143.34,3
20130301|2012-11-01 05:00,1,143.21,143.21,143.16,143.16,166
20130301|2012-11-01 05:30,1,143.17,143.17,143.17,143.17,100
20130301|2012-11-01 06:30,1,143.17,143.17,143.17,143.17,1
20130301|2012-11-01 07:00,1,143.2,143.2,143.12,143.13,38
20130301|2012-11-01 07:30,1,143.12,143.25,143.12,143.25,71
20130301|2012-11-01 08:00,1,143.27,143.27,143.2,143.21,67
20130301|2012-11-01 08:30,1,143.25,143.27,143.21,143.23,149
20130301|2012-11-01 09:00,1,143.21,143.21,143.21,143.21,100
20130301|2012-11-01 09:30,1,143.15,143.15,143.15,143.15,1
20130301|2012-11-01 10:00,1,143.08,143.15,143.08,143.15,3
20130301|2012-11-01 10:30,1,143.15,143.32,143.15,143.32,148
20130301|2012-11-01 11:00,1,143.35,143.35,143.34,143.34,7
20130301|2012-11-01 11:30,1,143.32,143.42,143.32,143.41,24
20130301|2012-11-01 12:00,1,143.4,143.4,143.4,143.4,7
20130301|2012-11-01 14:00,1,143.28,143.28,143.28,143.28,1
20130301|2012-11-01 14:30,1,143.25,143.25,143.24,143.24,7
20130301|2012-11-01 15:00,1,143.24,143.25,143.24,143.24,12
20130301|2012-11-01 15:30,1,143.25,143.25,143.22,143.23,3
20130301|2012-11-02 02:30,2,143.31,143.31,143.31,143.31,2
20130301|2012-11-02 03:30,2,143.4,143.5,143.38,143.49,59
20130301|2012-11-02 04:00,2,143.6,143.65,143.59,143.59,61
20130301|2012-11-02 05:00,2,143.45,143.45,143.35,143.35,3
20130301|2012-11-02 05:30,2,143.41,143.44,143.41,143.44,16
20130301|2012-11-02 06:00,2,143.47,143.47,143.47,143.47,31
20130301|2012-11-02 06:30,2,143.42,143.42,143.42,143.42,9
20130301|2012-11-02 07:30,2,143.3,143.3,143,143.13,177
20130301|2012-11-02 08:00,2,143.13,143.13,143.13,143.13,2
20130301|2012-11-02 08:30,2,143.22,143.32,143.22,143.32,3
20130301|2012-11-02 09:00,2,143.32,143.41,143.32,143.41,2
20130301|2012-11-02 10:00,2,143.5,143.5,143.43,143.47,9
20130301|2012-11-02 10:30,2,143.37,143.37,143.37,143.37,5
20130301|2012-11-02 11:00,2,143.49,143.49,143.49,143.49,1
20130301|2012-11-02 11:30,2,143.45,143.47,143.45,143.47,2
20130301|2012-11-02 13:30,2,143.52,143.53,143.52,143.53,2
20130301|2012-11-02 14:30,2,143.54,143.55,143.54,143.55,3
20130301|2012-11-02 15:30,2,143.57,143.58,143.57,143.58,2
20130301|2012-11-05 01:00,5,143.8,143.8,143.66,143.66,15
20130301|2012-11-05 01:30,5,143.62,143.62,143.62,143.62,2
20130301|2012-11-05 02:00,5,143.67,143.85,143.67,143.85,17
20130301|2012-11-05 02:30,5,143.8,143.8,143.7,143.7,54
20130301|2012-11-05 03:00,5,143.75,143.8,143.75,143.75,5
20130301|2012-11-05 03:30,5,143.79,143.79,143.79,143.79,3
20130301|2012-11-05 04:00,5,143.73,143.74,143.73,143.74,2
20130301|2012-11-05 04:30,5,143.7,143.7,143.7,143.7,2
20130301|2012-11-05 05:00,5,143.58,143.62,143.58,143.62,9
20130301|2012-11-05 05:30,5,143.69,143.75,143.69,143.75,9
20130301|2012-11-05 06:30,5,143.82,143.82,143.82,143.82,1
20130301|2012-11-05 07:00,5,143.76,143.82,143.76,143.82,4
20130301|2012-11-05 08:30,5,143.82,143.82,143.82,143.82,2
20130301|2012-11-05 09:00,5,143.85,143.92,143.85,143.92,24
20130301|2012-11-05 09:30,5,143.8,143.82,143.8,143.82,2
20130301|2012-11-05 10:00,5,143.78,143.79,143.76,143.78,440
20130301|2012-11-05 12:00,5,143.78,143.79,143.78,143.78,3
20130301|2012-11-05 12:30,5,143.77,143.77,143.77,143.77,5
20130301|2012-11-05 14:30,5,143.73,143.73,143.68,143.7,16
20130301|2012-11-06 01:00,6,143.73,143.73,143.73,143.73,2
20130301|2012-11-06 01:30,6,143.75,143.75,143.73,143.75,453
20130301|2012-11-06 02:00,6,143.82,143.85,143.82,143.83,26
20130301|2012-11-06 02:30,6,143.85,143.9,143.85,143.9,23
20130301|2012-11-06 03:00,6,143.88,143.88,143.76,143.76,262
20130301|2012-11-06 03:30,6,143.72,143.72,143.65,143.65,42
20130301|2012-11-06 04:00,6,143.65,143.7,143.63,143.63,225
20130301|2012-11-06 04:30,6,143.66,143.7,143.66,143.69,150
20130301|2012-11-06 07:30,6,143.72,143.72,143.68,143.68,2
20130301|2012-11-06 08:30,6,143.77,143.79,143.77,143.79,2
20130301|2012-11-06 09:30,6,143.7,143.7,143.7,143.7,2
20130301|2012-11-06 10:30,6,143.72,143.72,143.62,143.62,102
20130301|2012-11-06 11:00,6,143.6,143.6,143.51,143.53,7
20130301|2012-11-06 11:30,6,143.52,143.55,143.51,143.51,3
20130301|2012-11-06 12:00,6,143.53,143.53,143.51,143.51,16
20130301|2012-11-06 12:30,6,143.47,143.47,143.47,143.47,1
20130301|2012-11-06 13:00,6,143.43,143.43,143.28,143.28,5
20130301|2012-11-06 13:30,6,143.33,143.33,143.31,143.31,2
20130301|2012-11-07 01:00,7,143.57,143.57,143.45,143.47,15
20130301|2012-11-07 01:30,7,143.47,143.47,143.44,143.44,2
20130301|2012-11-07 02:00,7,143.65,143.74,143.65,143.73,3
20130301|2012-11-07 02:30,7,143.75,143.77,143.73,143.76,122
20130301|2012-11-07 03:00,7,143.67,143.78,143.67,143.78,13
20130301|2012-11-07 04:00,7,143.75,143.75,143.75,143.75,1
20130301|2012-11-07 04:30,7,143.82,143.9,143.82,143.9,7
20130301|2012-11-07 05:00,7,143.9,144.12,143.9,144.12,128
20130301|2012-11-07 05:30,7,144.07,144.1,144.01,144.08,37
20130301|2012-11-07 06:00,7,144.08,144.41,144.08,144.41,94
20130301|2012-11-07 06:30,7,144.32,144.45,144.32,144.37,13
20130301|2012-11-07 07:00,7,144.41,144.55,144.41,144.51,125
20130301|2012-11-07 07:30,7,144.47,144.47,144.38,144.38,8
20130301|2012-11-07 08:00,7,144.4,144.46,144.4,144.43,36
20130301|2012-11-07 08:30,7,144.44,144.51,144.44,144.49,19
20130301|2012-11-07 09:00,7,144.43,144.51,144.41,144.51,9
20130301|2012-11-07 09:30,7,144.47,144.5,144.45,144.48,9
20130301|2012-11-07 10:00,7,144.41,144.43,144.4,144.42,19
20130301|2012-11-07 10:30,7,144.44,144.46,144.4,144.4,5
20130301|2012-11-07 11:00,7,144.36,144.39,144.36,144.36,14
20130301|2012-11-07 11:30,7,144.37,144.37,144.37,144.37,1
20130301|2012-11-07 13:00,7,144.43,144.43,144.43,144.43,1
20130301|2012-11-07 13:30,7,144.41,144.44,144.41,144.44,3
20130301|2012-11-07 14:00,7,144.44,144.44,144.44,144.44,1
20130301|2012-11-07 14:30,7,144.39,144.39,144.39,144.39,1
20130301|2012-11-08 01:30,8,144.38,144.38,144.3,144.3,21
20130301|2012-11-08 02:00,8,144.36,144.46,144.36,144.46,18
20130301|2012-11-08 02:30,8,144.37,144.37,144.37,144.37,10
20130301|2012-11-08 03:00,8,144.43,144.55,144.43,144.52,34
20130301|2012-11-08 03:30,8,144.53,144.65,144.53,144.55,52
20130301|2012-11-08 04:00,8,144.5,144.61,144.5,144.58,74
20130301|2012-11-08 04:30,8,144.53,144.56,144.51,144.52,46
20130301|2012-11-08 05:30,8,144.52,144.52,144.52,144.52,1
20130301|2012-11-08 06:00,8,144.51,144.52,144.46,144.46,42
20130301|2012-11-08 06:30,8,144.33,144.33,144.29,144.29,22
20130301|2012-11-08 07:00,8,144.45,144.45,144.45,144.45,4
20130301|2012-11-08 07:30,8,144.28,144.28,144.28,144.28,1
20130301|2012-11-08 08:00,8,144.45,144.45,144.45,144.45,1
20130301|2012-11-08 08:30,8,144.4,144.4,144.4,144.4,3
20130301|2012-11-08 09:00,8,144.54,144.6,144.5,144.6,79
20130301|2012-11-08 09:30,8,144.62,144.77,144.62,144.71,35
20130301|2012-11-08 10:00,8,144.74,144.74,144.72,144.72,2
20130301|2012-11-08 10:30,8,144.6,144.6,144.6,144.6,1
20130301|2012-11-08 11:00,8,144.55,144.55,144.54,144.55,26
20130301|2012-11-08 11:30,8,144.56,144.56,144.52,144.52,2
20130301|2012-11-08 12:00,8,144.68,144.85,144.68,144.85,36
20130301|2012-11-08 12:30,8,144.86,144.86,144.84,144.85,15
20130301|2012-11-08 13:00,8,144.86,144.86,144.81,144.82,12
20130301|2012-11-08 14:00,8,144.79,144.79,144.79,144.79,1
20130301|2012-11-08 14:30,8,144.87,144.9,144.87,144.9,2
20130301|2012-11-09 01:00,9,144.88,144.88,144.7,144.71,5
20130301|2012-11-09 01:30,9,144.7,144.74,144.69,144.69,56
20130301|2012-11-09 02:00,9,144.69,144.79,144.68,144.77,69
20130301|2012-11-09 02:30,9,144.83,144.97,144.83,144.94,41
20130301|2012-11-09 03:00,9,144.92,144.93,144.86,144.86,65
20130301|2012-11-09 03:30,9,144.92,144.92,144.92,144.92,31
20130301|2012-11-09 04:00,9,144.93,145.04,144.92,144.95,75
20130301|2012-11-09 04:30,9,144.98,145.12,144.98,145.1,47
20130301|2012-11-09 05:00,9,145.04,145.06,145.04,145.04,25
20130301|2012-11-09 05:30,9,145.03,145.05,145.01,145.05,31
20130301|2012-11-09 06:00,9,145.07,145.09,145.05,145.09,7
20130301|2012-11-09 06:30,9,145.12,145.12,145.12,145.12,10
20130301|2012-11-09 07:00,9,145.14,145.22,145.14,145.2,33
20130301|2012-11-09 07:30,9,145.08,145.09,145.07,145.09,7
20130301|2012-11-09 08:00,9,145.08,145.08,144.99,144.99,8
20130301|2012-11-09 08:30,9,145,145,144.9,144.9,5
20130301|2012-11-09 09:00,9,144.86,144.9,144.83,144.83,120
20130301|2012-11-09 09:30,9,144.85,144.88,144.82,144.85,171
20130301|2012-11-09 10:00,9,144.85,144.9,144.84,144.9,88
20130301|2012-11-09 10:30,9,144.85,144.85,144.83,144.83,56
20130301|2012-11-09 11:00,9,144.8,144.8,144.8,144.8,2
20130301|2012-11-09 12:00,9,144.88,144.9,144.88,144.9,32
20130301|2012-11-09 13:00,9,144.94,144.94,144.94,144.94,1
20130301|2012-11-09 13:30,9,145.02,145.02,145.02,145.02,15
20130301|2012-11-09 14:00,9,145.02,145.02,145.02,145.02,1
20130301|2012-11-09 14:30,9,145.02,145.02,145.02,145.02,4
20130301|2012-11-12 01:00,12,145.14,145.14,144.85,144.85,43
20130301|2012-11-12 01:30,12,144.81,144.81,144.81,144.81,29
20130301|2012-11-12 02:00,12,144.87,144.91,144.84,144.87,67
20130301|2012-11-12 02:30,12,144.87,144.9,144.87,144.88,32
20130301|2012-11-12 03:00,12,144.85,144.94,144.85,144.9,4
20130301|2012-11-12 04:00,12,144.9,144.9,144.9,144.9,1
20130301|2012-11-12 05:00,12,144.8,144.8,144.8,144.8,3
20130301|2012-11-12 05:30,12,144.76,144.76,144.76,144.76,1
20130301|2012-11-12 06:00,12,144.81,144.81,144.79,144.79,5
20130301|2012-11-12 07:00,12,144.82,144.82,144.8,144.8,90
20130301|2012-11-12 07:30,12,144.8,144.8,144.79,144.79,4
20130301|2012-11-12 08:00,12,144.85,144.86,144.85,144.86,2
20130301|2012-11-12 09:30,12,144.82,144.82,144.82,144.82,1
20130301|2012-11-12 10:00,12,144.88,144.9,144.88,144.9,8
20130301|2012-11-12 10:30,12,144.87,144.88,144.87,144.88,6
20130301|2012-11-12 12:00,12,144.87,144.87,144.87,144.87,12
20130301|2012-11-12 13:00,12,144.89,144.89,144.89,144.89,2
20130301|2012-11-12 13:30,12,144.92,144.92,144.92,144.92,1
20130301|2012-11-12 14:00,12,144.93,144.93,144.92,144.93,10
20130301|2012-11-13 01:00,13,145.02,145.06,145,145.01,46
20130301|2012-11-13 01:30,13,145.01,145.01,145,145,2
20130301|2012-11-13 02:00,13,145.05,145.23,145.05,145.19,18
20130301|2012-11-13 02:30,13,145.12,145.14,145.12,145.14,63
20130301|2012-11-13 03:00,13,145.1,145.1,144.98,145,25
20130301|2012-11-13 03:30,13,145.07,145.07,145.07,145.07,130
20130301|2012-11-13 04:00,13,145.08,145.13,145.08,145.13,4
20130301|2012-11-13 04:30,13,145.08,145.08,145.08,145.08,1
20130301|2012-11-13 05:00,13,145.1,145.1,145.1,145.1,1
20130301|2012-11-13 05:30,13,144.98,144.98,144.75,144.75,22
20130301|2012-11-13 06:00,13,144.79,144.87,144.79,144.87,20
20130301|2012-11-13 06:30,13,144.91,144.91,144.91,144.91,3
20130301|2012-11-13 07:30,13,144.98,144.99,144.97,144.98,14
20130301|2012-11-13 08:00,13,145.04,145.06,145.04,145.06,191
20130301|2012-11-13 08:30,13,144.99,144.99,144.94,144.94,185
20130301|2012-11-13 09:00,13,144.94,144.95,144.9,144.95,101
20130301|2012-11-13 09:30,13,144.97,144.97,144.9,144.9,2
20130301|2012-11-13 11:00,13,144.96,144.96,144.96,144.96,1
20130301|2012-11-13 11:30,13,144.95,144.95,144.95,144.95,1
20130301|2012-11-13 12:00,13,144.96,145,144.96,145,2
20130301|2012-11-13 12:30,13,145.03,145.05,145.03,145.05,3
20130301|2012-11-13 13:00,13,145.08,145.08,145.06,145.06,3
20130301|2012-11-13 13:30,13,145.09,145.09,145.09,145.09,1
20130301|2012-11-13 14:30,13,145.11,145.11,145.1,145.11,4
20130301|2012-11-14 01:00,14,144.93,144.93,144.92,144.92,4
20130301|2012-11-14 01:30,14,144.84,144.85,144.78,144.78,38
20130301|2012-11-14 02:00,14,144.84,144.85,144.84,144.85,2
20130301|2012-11-14 02:30,14,144.79,144.79,144.74,144.74,180
20130301|2012-11-14 03:00,14,144.73,144.73,144.65,144.65,35
20130301|2012-11-14 03:30,14,144.64,144.64,144.55,144.55,28
20130301|2012-11-14 04:00,14,144.66,144.67,144.66,144.67,2
20130301|2012-11-14 04:30,14,144.78,144.78,144.7,144.7,3
20130301|2012-11-14 05:00,14,144.77,144.77,144.71,144.71,7
20130301|2012-11-14 05:30,14,144.8,144.81,144.8,144.81,2
20130301|2012-11-14 06:00,14,144.76,144.76,144.76,144.76,3
20130301|2012-11-14 06:30,14,144.8,144.8,144.8,144.8,2
20130301|2012-11-14 07:00,14,144.81,144.81,144.7,144.7,3
20130301|2012-11-14 07:30,14,144.79,144.79,144.79,144.79,200
20130301|2012-11-14 08:00,14,144.73,144.73,144.61,144.61,47
20130301|2012-11-14 08:30,14,144.61,144.74,144.61,144.73,16
20130301|2012-11-14 09:00,14,144.73,144.84,144.73,144.82,9
20130301|2012-11-14 09:30,14,144.85,145,144.83,145,146
20130301|2012-11-14 10:00,14,144.97,144.97,144.9,144.9,106
20130301|2012-11-14 10:30,14,144.93,144.95,144.93,144.95,8
20130301|2012-11-14 11:30,14,144.97,144.97,144.97,144.97,1
20130301|2012-11-14 12:00,14,145.01,145.01,145.01,145.01,1
20130301|2012-11-14 12:30,14,145.03,145.03,145,145,5
20130301|2012-11-14 13:00,14,145.09,145.1,145.09,145.1,3
20130301|2012-11-14 13:30,14,145.06,145.07,145.04,145.04,3
20130301|2012-11-14 14:00,14,145.08,145.11,145.08,145.11,20
20130301|2012-11-14 14:30,14,145.12,145.17,145.12,145.15,18
20130301|2012-11-15 01:00,15,145.09,145.09,145.05,145.06,6
20130301|2012-11-15 01:30,15,145.03,145.03,145.03,145.03,2
20130301|2012-11-15 02:30,15,144.98,145,144.98,144.98,29
20130301|2012-11-15 03:00,15,144.96,144.99,144.96,144.99,27
20130301|2012-11-15 03:30,15,145.04,145.04,144.95,144.95,67
20130301|2012-11-15 04:00,15,144.94,144.94,144.94,144.94,60
20130301|2012-11-15 04:30,15,144.88,144.88,144.8,144.8,189
20130301|2012-11-15 05:00,15,144.86,144.86,144.86,144.86,7
20130301|2012-11-15 05:30,15,144.8,144.8,144.8,144.8,1
20130301|2012-11-15 06:00,15,144.9,144.94,144.89,144.94,76
20130301|2012-11-15 06:30,15,144.91,144.91,144.86,144.86,13
20130301|2012-11-15 07:00,15,144.84,144.84,144.8,144.82,43
20130301|2012-11-15 07:30,15,144.88,144.88,144.67,144.67,108
20130301|2012-11-15 08:00,15,144.67,144.74,144.67,144.73,11
20130301|2012-11-15 08:30,15,144.7,144.85,144.7,144.85,3
20130301|2012-11-15 09:00,15,144.84,144.84,144.8,144.8,12
20130301|2012-11-15 09:30,15,144.8,144.87,144.8,144.86,3
20130301|2012-11-15 10:00,15,144.89,144.92,144.89,144.92,451
20130301|2012-11-15 10:30,15,144.93,145.03,144.93,145.02,10
20130301|2012-11-15 11:00,15,144.94,145.05,144.94,145.05,27
20130301|2012-11-15 11:30,15,145.02,145.06,145.02,145.06,29
20130301|2012-11-15 12:30,15,145.05,145.05,145.01,145.01,102
20130301|2012-11-15 13:00,15,145.04,145.06,145.04,145.06,75
20130301|2012-11-15 13:30,15,145.04,145.04,145.04,145.04,10
20130301|2012-11-15 14:00,15,145.08,145.08,145.07,145.07,11
20130301|2012-11-15 14:30,15,145.07,145.07,145.07,145.07,1
20130301|2012-11-16 01:00,16,145.06,145.06,144.97,144.97,122
20130301|2012-11-16 01:30,16,144.98,144.98,144.96,144.96,115
20130301|2012-11-16 02:00,16,144.94,144.94,144.88,144.9,9
20130301|2012-11-16 02:30,16,144.86,144.86,144.84,144.84,2
20130301|2012-11-16 03:00,16,144.96,145.01,144.96,145.01,29
20130301|2012-11-16 03:30,16,145,145,144.94,144.94,64
20130301|2012-11-16 04:00,16,144.94,144.94,144.78,144.78,132
20130301|2012-11-16 04:30,16,144.8,144.8,144.8,144.8,2
20130301|2012-11-16 05:00,16,144.85,144.85,144.85,144.85,1
20130301|2012-11-16 08:00,16,144.85,144.85,144.85,144.85,1
20130301|2012-11-16 08:30,16,144.85,144.93,144.85,144.93,4
20130301|2012-11-16 09:00,16,145,145.04,144.99,145.03,111
20130301|2012-11-16 09:30,16,145.03,145.09,145.03,145.09,12
20130301|2012-11-16 10:00,16,145.08,145.21,145.05,145.21,95
20130301|2012-11-16 10:30,16,145.19,145.19,145.04,145.04,11
20130301|2012-11-16 11:00,16,145.04,145.07,145.01,145.07,18
20130301|2012-11-16 11:30,16,145.02,145.12,145.02,145.12,50
20130301|2012-11-16 12:00,16,145.14,145.14,145.14,145.14,1
20130301|2012-11-16 12:30,16,145.15,145.15,145.14,145.14,4
20130301|2012-11-16 13:00,16,145.18,145.2,145.18,145.2,51
20130301|2012-11-16 13:30,16,145.19,145.19,145.16,145.19,48
20130301|2012-11-16 14:30,16,145.06,145.06,145.03,145.06,28
20130301|2012-11-19 01:00,19,144.95,144.96,144.88,144.88,167
20130301|2012-11-19 01:30,19,144.86,144.91,144.85,144.9,16
20130301|2012-11-19 02:00,19,144.89,144.95,144.89,144.95,20
20130301|2012-11-19 02:30,19,144.92,144.92,144.88,144.88,32
20130301|2012-11-19 03:00,19,144.88,144.9,144.87,144.9,32
20130301|2012-11-19 03:30,19,144.9,144.9,144.84,144.84,4
20130301|2012-11-19 04:00,19,144.83,144.84,144.83,144.84,118
20130301|2012-11-19 04:30,19,144.85,144.86,144.83,144.86,12
20130301|2012-11-19 05:00,19,144.83,144.83,144.81,144.83,18
20130301|2012-11-19 05:30,19,144.8,144.8,144.8,144.8,5
20130301|2012-11-19 06:00,19,144.85,144.88,144.85,144.88,31
20130301|2012-11-19 06:30,19,144.9,144.9,144.9,144.9,6
20130301|2012-11-19 07:00,19,144.89,144.9,144.83,144.83,308
20130301|2012-11-19 07:30,19,144.84,144.84,144.83,144.83,2
20130301|2012-11-19 08:00,19,144.83,144.85,144.83,144.84,52
20130301|2012-11-19 08:30,19,144.85,144.85,144.69,144.69,13
20130301|2012-11-19 09:00,19,144.7,144.77,144.7,144.77,20
20130301|2012-11-19 09:30,19,144.7,144.7,144.66,144.66,137
20130301|2012-11-19 10:00,19,144.79,144.81,144.78,144.79,1343
20130301|2012-11-19 10:30,19,144.8,144.8,144.78,144.78,3
20130301|2012-11-19 11:00,19,144.7,144.7,144.68,144.68,2
20130301|2012-11-19 11:30,19,144.75,144.75,144.75,144.75,4
20130301|2012-11-19 12:00,19,144.75,144.75,144.75,144.75,2
20130301|2012-11-19 12:30,19,144.78,144.78,144.78,144.78,1
20130301|2012-11-19 13:00,19,144.71,144.71,144.71,144.71,2
20130301|2012-11-19 14:30,19,144.7,144.7,144.68,144.7,4
20130301|2012-11-20 01:00,20,144.87,144.93,144.87,144.9,27
20130301|2012-11-20 01:30,20,144.95,144.99,144.94,144.94,29
20130301|2012-11-20 02:00,20,144.96,144.97,144.77,144.79,53
20130301|2012-11-20 02:30,20,144.84,144.86,144.84,144.86,10
20130301|2012-11-20 03:00,20,144.85,144.85,144.74,144.75,10
20130301|2012-11-20 03:30,20,144.74,144.75,144.7,144.75,40
20130301|2012-11-20 04:00,20,144.65,144.65,144.47,144.47,21
20130301|2012-11-20 04:30,20,144.47,144.47,144.35,144.36,104
20130301|2012-11-20 05:00,20,144.42,144.42,144.35,144.35,17
20130301|2012-11-20 05:30,20,144.38,144.39,144.34,144.35,18
20130301|2012-11-20 06:00,20,144.33,144.34,144.31,144.34,23
20130301|2012-11-20 06:30,20,144.42,144.45,144.42,144.43,77
20130301|2012-11-20 07:00,20,144.42,144.42,144.38,144.38,8
20130301|2012-11-20 07:30,20,144.36,144.4,144.36,144.4,20
20130301|2012-11-20 08:00,20,144.4,144.4,144.4,144.4,1
20130301|2012-11-20 08:30,20,144.37,144.41,144.26,144.26,47
20130301|2012-11-20 09:00,20,144.31,144.31,144.15,144.15,72
20130301|2012-11-20 09:30,20,144.15,144.15,144.1,144.1,8
20130301|2012-11-20 10:00,20,144.12,144.13,144.08,144.08,9
20130301|2012-11-20 10:30,20,144.09,144.09,144.06,144.07,6
20130301|2012-11-20 11:00,20,144.06,144.1,144.06,144.09,21
20130301|2012-11-20 11:30,20,144.09,144.09,144.06,144.06,6
20130301|2012-11-20 12:00,20,144.11,144.14,144.11,144.14,5
20130301|2012-11-20 14:00,20,144.05,144.05,144.05,144.05,3
20130301|2012-11-20 14:30,20,144.05,144.05,144.05,144.05,4
20130301|2012-11-21 01:00,21,144.22,144.3,144.2,144.27,83
20130301|2012-11-21 01:30,21,144.28,144.28,144.12,144.12,302
20130301|2012-11-21 02:00,21,144.15,144.22,144.12,144.22,124
20130301|2012-11-21 02:30,21,144.22,144.22,144.2,144.2,2
20130301|2012-11-21 03:00,21,144.13,144.14,144.01,144.01,2070
20130301|2012-11-21 03:30,21,144.01,144.17,144,144.16,531
20130301|2012-11-21 04:00,21,144.14,144.14,144.14,144.14,1
20130301|2012-11-21 04:30,21,144.15,144.15,144.15,144.15,1
20130301|2012-11-21 05:00,21,144.07,144.07,144.06,144.06,51
20130301|2012-11-21 05:30,21,144.02,144.07,143.95,143.96,37
20130301|2012-11-21 06:00,21,144.04,144.06,144.04,144.06,505
20130301|2012-11-21 06:30,21,144.1,144.11,144.1,144.11,3
20130301|2012-11-21 07:00,21,144,144,143.91,143.95,8
20130301|2012-11-21 07:30,21,143.98,144,143.8,143.84,1826
20130301|2012-11-21 08:00,21,143.84,143.84,143.84,143.84,2
20130301|2012-11-21 08:30,21,143.89,143.89,143.8,143.81,69
20130301|2012-11-21 09:00,21,143.82,143.9,143.82,143.9,217
20130301|2012-11-21 09:30,21,143.82,143.86,143.8,143.81,19
20130301|2012-11-21 10:30,21,143.81,143.81,143.81,143.81,1
20130301|2012-11-21 11:00,21,143.86,143.92,143.85,143.92,18
20130301|2012-11-21 11:30,21,143.91,143.91,143.9,143.9,2
20130301|2012-11-21 12:00,21,143.93,143.93,143.93,143.93,1
20130301|2012-11-21 12:30,21,143.92,143.92,143.9,143.9,3
20130301|2012-11-21 13:00,21,143.89,143.89,143.89,143.89,5
20130301|2012-11-21 14:00,21,143.89,143.89,143.89,143.89,1
20130301|2012-11-21 14:30,21,143.94,143.94,143.94,143.94,2
20130301|2012-11-22 01:00,22,143.85,143.88,143.73,143.73,205
20130301|2012-11-22 01:30,22,143.77,143.81,143.75,143.75,3
20130301|2012-11-22 02:00,22,143.76,143.87,143.76,143.87,6
20130301|2012-11-22 02:30,22,143.82,143.82,143.75,143.75,42
20130301|2012-11-22 03:00,22,143.73,143.73,143.69,143.69,12
20130301|2012-11-22 03:30,22,143.79,143.84,143.77,143.77,8
20130301|2012-11-22 04:00,22,143.74,143.74,143.74,143.74,6
20130301|2012-11-22 04:30,22,143.8,143.81,143.8,143.81,34
20130301|2012-11-22 05:00,22,143.84,143.87,143.78,143.78,240
20130301|2012-11-22 05:30,22,143.79,143.79,143.79,143.79,6
20130301|2012-11-22 06:30,22,143.75,143.76,143.75,143.76,4
20130301|2012-11-22 07:00,22,143.74,143.8,143.74,143.8,5
20130301|2012-11-22 07:30,22,143.75,143.8,143.75,143.8,4
20130301|2012-11-22 08:00,22,143.76,143.8,143.76,143.8,5
20130301|2012-11-22 08:30,22,143.82,143.82,143.77,143.77,4
20130301|2012-11-22 09:00,22,143.77,143.9,143.77,143.9,85
20130301|2012-11-22 09:30,22,143.87,143.87,143.81,143.81,923
20130301|2012-11-22 10:00,22,143.81,143.84,143.8,143.84,626
20130301|2012-11-22 10:30,22,143.82,143.84,143.82,143.84,46
20130301|2012-11-22 11:00,22,143.85,143.86,143.84,143.84,16
20130301|2012-11-22 11:30,22,143.78,143.78,143.78,143.78,1
20130301|2012-11-22 14:00,22,143.84,143.84,143.84,143.84,1
20130301|2012-11-22 14:30,22,143.86,143.86,143.86,143.86,1
20130301|2012-11-23 01:00,23,143.78,143.78,143.75,143.75,12
20130301|2012-11-23 01:30,23,143.72,143.73,143.72,143.73,46
20130301|2012-11-23 02:00,23,143.7,143.87,143.7,143.87,11
20130301|2012-11-23 02:30,23,143.89,144.05,143.89,144.05,669
20130301|2012-11-23 03:00,23,144.08,144.1,143.93,143.97,309
20130301|2012-11-23 03:30,23,144.1,144.15,143.99,144.01,232
20130301|2012-11-23 04:00,23,143.95,144.02,143.95,144.02,31
20130301|2012-11-23 04:30,23,143.98,144.07,143.98,144.07,64
20130301|2012-11-23 05:00,23,144.04,144.05,144,144,5
20130301|2012-11-23 05:30,23,143.99,144.01,143.99,144.01,52
20130301|2012-11-23 06:00,23,143.97,143.97,143.95,143.95,5
20130301|2012-11-23 06:30,23,144,144,143.95,143.95,2
20130301|2012-11-23 07:00,23,143.89,143.9,143.87,143.87,4
20130301|2012-11-23 07:30,23,143.88,143.91,143.87,143.89,15
20130301|2012-11-23 08:00,23,143.89,143.89,143.71,143.75,1759
20130301|2012-11-23 08:30,23,143.73,143.8,143.73,143.79,1488
20130301|2012-11-23 09:00,23,143.76,143.81,143.66,143.69,803
20130301|2012-11-23 09:30,23,143.69,143.73,143.69,143.73,834
20130301|2012-11-23 10:00,23,143.76,143.8,143.76,143.8,3344
20130301|2012-11-23 10:30,23,143.81,143.81,143.8,143.8,2
20130301|2012-11-23 11:00,23,143.79,143.81,143.79,143.81,7
20130301|2012-11-23 11:30,23,143.79,143.79,143.78,143.78,101
20130301|2012-11-23 12:30,23,143.76,143.76,143.75,143.75,4
20130301|2012-11-23 13:00,23,143.74,143.74,143.74,143.74,2
20130301|2012-11-23 14:30,23,143.76,143.8,143.76,143.8,2
20130301|2012-11-26 01:00,26,143.87,143.87,143.78,143.83,572
20130301|2012-11-26 01:30,26,143.82,143.84,143.81,143.84,4
20130301|2012-11-26 02:00,26,143.94,144,143.93,143.93,272
20130301|2012-11-26 02:30,26,143.92,144.02,143.92,143.96,131
20130301|2012-11-26 03:00,26,144.04,144.1,143.98,143.98,114
20130301|2012-11-26 03:30,26,143.97,144.08,143.97,144.02,224
20130301|2012-11-26 04:00,26,144,144.01,143.99,144.01,260
20130301|2012-11-26 04:30,26,143.96,143.98,143.96,143.98,4
20130301|2012-11-26 05:00,26,144.02,144.02,144.02,144.02,1
20130301|2012-11-26 05:30,26,143.95,143.99,143.9,143.99,251
20130301|2012-11-26 06:00,26,144,144,144,144,3
20130301|2012-11-26 06:30,26,143.99,144.05,143.99,144,38
20130301|2012-11-26 07:00,26,143.98,143.99,143.98,143.99,32
20130301|2012-11-26 07:30,26,144.06,144.06,144.06,144.06,2
20130301|2012-11-26 08:00,26,144.01,144.11,144.01,144.1,33
20130301|2012-11-26 08:30,26,144.12,144.12,144.07,144.07,55
20130301|2012-11-26 09:00,26,144.04,144.06,144.03,144.06,235
20130301|2012-11-26 09:30,26,144.07,144.12,144.06,144.09,115
20130301|2012-11-26 10:00,26,144.1,144.15,144.09,144.15,91
20130301|2012-11-26 10:30,26,144.12,144.12,144.1,144.1,2
20130301|2012-11-26 11:00,26,144.06,144.07,144.06,144.07,12
20130301|2012-11-26 11:30,26,144.08,144.08,144.03,144.03,4
20130301|2012-11-26 12:00,26,144.01,144.01,143.98,144,17
20130301|2012-11-26 12:30,26,144,144,143.97,143.97,3
20130301|2012-11-26 13:30,26,143.99,143.99,143.99,143.99,1
20130301|2012-11-26 14:30,26,143.95,143.95,143.95,143.95,1
20130301|2012-11-27 01:00,27,143.8,143.8,143.48,143.65,1090
20130301|2012-11-27 01:30,27,143.63,143.63,143.55,143.55,46
20130301|2012-11-27 02:00,27,143.65,143.81,143.6,143.77,474
20130301|2012-11-27 02:30,27,143.78,143.79,143.73,143.74,516
20130301|2012-11-27 03:00,27,143.74,143.77,143.69,143.77,77
20130301|2012-11-27 03:30,27,143.8,143.87,143.8,143.84,324
20130301|2012-11-27 04:00,27,143.89,143.96,143.85,143.96,303
20130301|2012-11-27 04:30,27,143.99,143.99,143.97,143.99,37
20130301|2012-11-27 05:00,27,143.94,144.01,143.9,143.91,19
20130301|2012-11-27 05:30,27,143.89,143.89,143.86,143.87,147
20130301|2012-11-27 06:00,27,143.86,143.87,143.81,143.81,450
20130301|2012-11-27 06:30,27,143.78,143.78,143.73,143.75,40
20130301|2012-11-27 07:00,27,143.78,143.83,143.75,143.8,245
20130301|2012-11-27 07:30,27,143.7,143.8,143.7,143.74,515
20130301|2012-11-27 08:00,27,143.76,143.89,143.76,143.87,266
20130301|2012-11-27 08:30,27,143.89,143.89,143.78,143.78,83
20130301|2012-11-27 09:00,27,143.77,143.93,143.77,143.93,72
20130301|2012-11-27 09:30,27,143.96,143.96,143.92,143.93,62
20130301|2012-11-27 10:00,27,143.86,143.9,143.83,143.83,209
20130301|2012-11-27 10:30,27,143.84,143.84,143.77,143.77,134
20130301|2012-11-27 11:00,27,143.83,143.83,143.82,143.82,2
20130301|2012-11-27 11:30,27,143.82,143.85,143.82,143.83,56
20130301|2012-11-27 12:30,27,143.85,143.85,143.85,143.85,99
20130301|2012-11-27 13:00,27,143.85,143.85,143.82,143.82,4
20130301|2012-11-27 13:30,27,143.88,143.89,143.88,143.89,12
20130301|2012-11-27 14:00,27,143.88,143.89,143.88,143.89,4
20130301|2012-11-27 14:30,27,143.89,143.94,143.89,143.94,16
20130301|2012-11-28 01:00,28,144.07,144.11,143.98,144.07,978
20130301|2012-11-28 01:30,28,144.08,144.1,144.03,144.07,689
20130301|2012-11-28 02:00,28,144.09,144.23,144.01,144.23,703
20130301|2012-11-28 02:30,28,144.21,144.29,144.15,144.24,381
20130301|2012-11-28 03:00,28,144.23,144.32,144.22,144.29,618
20130301|2012-11-28 03:30,28,144.32,144.32,144.24,144.24,92
20130301|2012-11-28 04:00,28,144.26,144.3,144.26,144.29,98
20130301|2012-11-28 04:30,28,144.3,144.45,144.3,144.41,414
20130301|2012-11-28 05:00,28,144.37,144.41,144.33,144.34,493
20130301|2012-11-28 05:30,28,144.38,144.48,144.38,144.48,252
20130301|2012-11-28 06:00,28,144.49,144.5,144.42,144.43,251
20130301|2012-11-28 06:30,28,144.46,144.57,144.46,144.57,788
20130301|2012-11-28 07:00,28,144.56,144.61,144.49,144.6,1334
20130301|2012-11-28 07:30,28,144.6,144.66,144.57,144.62,590
20130301|2012-11-28 08:00,28,144.64,144.72,144.64,144.71,2648
20130301|2012-11-28 08:30,28,144.71,144.78,144.69,144.74,637
20130301|2012-11-28 09:00,28,144.8,144.87,144.64,144.7,1230
20130301|2012-11-28 09:30,28,144.69,144.69,144.57,144.65,622
20130301|2012-11-28 10:00,28,144.66,144.67,144.6,144.61,130
20130301|2012-11-28 10:30,28,144.6,144.66,144.6,144.66,184
20130301|2012-11-28 11:00,28,144.68,144.68,144.57,144.58,429
20130301|2012-11-28 11:30,28,144.58,144.59,144.55,144.58,424
20130301|2012-11-28 12:00,28,144.58,144.65,144.58,144.65,19
20130301|2012-11-28 12:30,28,144.64,144.67,144.62,144.67,165
20130301|2012-11-28 13:00,28,144.67,144.72,144.67,144.69,252
20130301|2012-11-28 13:30,28,144.62,144.62,144.62,144.62,20
20130301|2012-11-28 14:00,28,144.59,144.59,144.57,144.57,156
20130301|2012-11-28 14:30,28,144.57,144.59,144.53,144.54,62
20130301|2012-11-29 01:00,29,144.53,144.53,144.41,144.49,1802
20130301|2012-11-29 01:30,29,144.49,144.59,144.48,144.51,484
20130301|2012-11-29 02:00,29,144.54,144.58,144.47,144.52,239
20130301|2012-11-29 02:30,29,144.5,144.5,144.33,144.38,1450
20130301|2012-11-29 03:00,29,144.42,144.45,144.38,144.41,229
20130301|2012-11-29 03:30,29,144.39,144.51,144.34,144.51,3512
20130301|2012-11-29 04:00,29,144.5,144.61,144.46,144.49,2585
20130301|2012-11-29 04:30,29,144.47,144.47,144.36,144.43,2337
20130301|2012-11-29 05:00,29,144.43,144.44,144.39,144.44,95
20130301|2012-11-29 05:30,29,144.41,144.44,144.34,144.44,1517
20130301|2012-11-29 06:00,29,144.43,144.43,144.35,144.42,80
20130301|2012-11-29 06:30,29,144.39,144.41,144.38,144.4,200
20130301|2012-11-29 07:00,29,144.4,144.51,144.4,144.45,381
20130301|2012-11-29 07:30,29,144.49,144.62,144.48,144.57,449
20130301|2012-11-29 08:00,29,144.54,144.57,144.49,144.54,183
20130301|2012-11-29 08:30,29,144.53,144.54,144.51,144.51,48
20130301|2012-11-29 09:00,29,144.49,144.64,144.44,144.6,1404
20130301|2012-11-29 09:30,29,144.6,144.67,144.6,144.62,1221
20130301|2012-11-29 10:00,29,144.61,144.62,144.55,144.62,228
20130301|2012-11-29 10:30,29,144.63,144.74,144.6,144.71,701
20130301|2012-11-29 11:00,29,144.72,144.72,144.65,144.65,183
20130301|2012-11-29 11:30,29,144.65,144.7,144.65,144.66,34
20130301|2012-11-29 12:00,29,144.68,144.69,144.68,144.69,9
20130301|2012-11-29 12:30,29,144.69,144.69,144.64,144.65,63
20130301|2012-11-29 13:00,29,144.68,144.7,144.68,144.7,14
20130301|2012-11-29 13:30,29,144.7,144.7,144.65,144.65,30
20130301|2012-11-29 14:00,29,144.66,144.66,144.66,144.66,10
20130301|2012-11-29 14:30,29,144.64,144.64,144.63,144.64,11
20130301|2012-11-30 01:00,30,144.61,144.64,144.54,144.64,635
20130301|2012-11-30 01:30,30,144.64,144.65,144.61,144.62,129
20130301|2012-11-30 02:00,30,144.65,144.68,144.55,144.58,832
20130301|2012-11-30 02:30,30,144.58,144.66,144.58,144.6,748
20130301|2012-11-30 03:00,30,144.6,144.64,144.56,144.59,367
20130301|2012-11-30 03:30,30,144.59,144.72,144.59,144.66,997
20130301|2012-11-30 04:00,30,144.67,144.72,144.64,144.69,2301
20130301|2012-11-30 04:30,30,144.7,144.71,144.6,144.7,3294
20130301|2012-11-30 05:00,30,144.69,144.71,144.62,144.63,316
20130301|2012-11-30 05:30,30,144.64,144.66,144.55,144.64,592
20130301|2012-11-30 06:00,30,144.63,144.66,144.61,144.62,263
20130301|2012-11-30 06:30,30,144.63,144.69,144.63,144.65,466
20130301|2012-11-30 07:00,30,144.64,144.71,144.64,144.68,671
20130301|2012-11-30 07:30,30,144.69,144.8,144.68,144.8,781
20130301|2012-11-30 08:00,30,144.81,144.87,144.79,144.83,2936
20130301|2012-11-30 08:30,30,144.84,144.86,144.73,144.73,9042
20130301|2012-11-30 09:00,30,144.72,144.75,144.67,144.71,1494
20130301|2012-11-30 09:30,30,144.71,144.72,144.63,144.63,1453
20130301|2012-11-30 10:00,30,144.63,144.65,144.47,144.56,3032
20130301|2012-11-30 10:30,30,144.55,144.56,144.45,144.52,1358
20130301|2012-11-30 11:00,30,144.51,144.58,144.51,144.54,631
20130301|2012-11-30 11:30,30,144.55,144.61,144.53,144.57,590
20130301|2012-11-30 12:00,30,144.56,144.58,144.56,144.56,48
20130301|2012-11-30 12:30,30,144.56,144.61,144.55,144.61,483
20130301|2012-11-30 13:00,30,144.6,144.64,144.6,144.63,232
20130301|2012-11-30 13:30,30,144.64,144.74,144.64,144.73,89
20130301|2012-11-30 14:00,30,144.74,144.75,144.72,144.72,143
20130301|2012-11-30 14:30,30,144.73,144.73,144.66,144.66,109
20130301|2012-12-03 01:00,3,144.65,144.73,144.62,144.72,1692
20130301|2012-12-03 01:30,3,144.72,144.73,144.69,144.71,1017
20130301|2012-12-03 02:00,3,144.72,144.81,144.67,144.77,4620
20130301|2012-12-03 02:30,3,144.76,144.78,144.67,144.68,2474
20130301|2012-12-03 03:00,3,144.68,144.7,144.58,144.59,4693
20130301|2012-12-03 03:30,3,144.59,144.61,144.53,144.59,2340
20130301|2012-12-03 04:00,3,144.6,144.66,144.59,144.66,1698
20130301|2012-12-03 04:30,3,144.65,144.66,144.55,144.55,3705
20130301|2012-12-03 05:00,3,144.57,144.62,144.53,144.53,2708
20130301|2012-12-03 05:30,3,144.53,144.53,144.24,144.31,4717
20130301|2012-12-03 06:00,3,144.3,144.3,144.03,144.12,3777
20130301|2012-12-03 06:30,3,144.12,144.17,143.75,144.07,15800
20130301|2012-12-03 07:00,3,144.06,144.11,143.95,144.06,2717
20130301|2012-12-03 07:30,3,144.06,144.08,143.96,143.98,3112
20130301|2012-12-03 08:00,3,143.97,144.13,143.96,144.04,3795
20130301|2012-12-03 08:30,3,144.02,144.17,144.01,144.16,2866
20130301|2012-12-03 09:00,3,144.16,144.24,144.11,144.16,6278
20130301|2012-12-03 09:30,3,144.15,144.21,144.13,144.15,3515
20130301|2012-12-03 10:00,3,144.16,144.25,144.16,144.23,4245
20130301|2012-12-03 10:30,3,144.23,144.26,144.22,144.23,1794
20130301|2012-12-03 11:00,3,144.24,144.27,144.22,144.26,462
20130301|2012-12-03 11:30,3,144.26,144.28,144.22,144.22,1322
20130301|2012-12-03 12:00,3,144.23,144.24,144.22,144.22,953
20130301|2012-12-03 12:30,3,144.23,144.28,144.22,144.25,232
20130301|2012-12-03 13:00,3,144.27,144.27,144.23,144.24,397
20130301|2012-12-03 13:30,3,144.24,144.24,144.22,144.24,317
20130301|2012-12-03 14:00,3,144.23,144.27,144.23,144.27,106
20130301|2012-12-03 14:30,3,144.27,144.28,144.25,144.27,432
20130301|2012-12-03 15:00,3,144.29,144.29,144.29,144.29,94
20130301|2012-12-04 01:00,4,144.17,144.23,144.14,144.2,9137
20130301|2012-12-04 01:30,4,144.19,144.3,144.19,144.28,2072
20130301|2012-12-04 02:00,4,144.28,144.43,144.26,144.32,6668
20130301|2012-12-04 02:30,4,144.33,144.33,144.11,144.18,7700
20130301|2012-12-04 03:00,4,144.16,144.22,144.03,144.04,6192
20130301|2012-12-04 03:30,4,144.03,144.14,144.03,144.11,4307
20130301|2012-12-04 04:00,4,144.12,144.16,144.06,144.1,5068
20130301|2012-12-04 04:30,4,144.09,144.19,144.07,144.18,4440
20130301|2012-12-04 05:00,4,144.18,144.2,144.13,144.18,15483
20130301|2012-12-04 05:30,4,144.18,144.25,144.15,144.22,5789
20130301|2012-12-04 06:00,4,144.24,144.29,144.24,144.29,4715
20130301|2012-12-04 06:30,4,144.28,144.32,144.19,144.2,10047
20130301|2012-12-04 07:00,4,144.2,144.26,144.14,144.25,5726
20130301|2012-12-04 07:30,4,144.26,144.39,144.24,144.39,15335
20130301|2012-12-04 08:00,4,144.38,144.48,144.38,144.43,8224
20130301|2012-12-04 08:30,4,144.43,144.45,144.32,144.39,6835
20130301|2012-12-04 09:00,4,144.4,144.41,144.32,144.35,5354
20130301|2012-12-04 09:30,4,144.34,144.43,144.32,144.42,5553
20130301|2012-12-04 10:00,4,144.41,144.48,144.39,144.41,6228
20130301|2012-12-04 10:30,4,144.42,144.45,144.39,144.41,3943
20130301|2012-12-04 11:00,4,144.42,144.45,144.36,144.37,2708
20130301|2012-12-04 11:30,4,144.38,144.41,144.36,144.4,1747
20130301|2012-12-04 12:00,4,144.41,144.43,144.39,144.39,1071
20130301|2012-12-04 12:30,4,144.39,144.41,144.38,144.39,335
20130301|2012-12-04 13:00,4,144.37,144.37,144.35,144.35,186
20130301|2012-12-04 13:30,4,144.35,144.36,144.34,144.35,224
20130301|2012-12-04 14:00,4,144.35,144.35,144.32,144.32,290
20130301|2012-12-04 14:30,4,144.32,144.4,144.32,144.4,409
20130301|2012-12-04 15:00,4,144.39,144.39,144.39,144.39,20
20130301|2012-12-05 01:00,5,144.33,144.35,144.25,144.29,8794
20130301|2012-12-05 01:30,5,144.29,144.36,144.28,144.32,7696
20130301|2012-12-05 02:00,5,144.32,144.35,144.24,144.27,24041
20130301|2012-12-05 02:30,5,144.27,144.44,144.25,144.34,36013
20130301|2012-12-05 03:00,5,144.34,144.42,144.32,144.4,13693
20130301|2012-12-05 03:30,5,144.4,144.59,144.36,144.57,35023
20130301|2012-12-05 04:00,5,144.56,144.82,144.56,144.72,65760
20130301|2012-12-05 04:30,5,144.72,144.78,144.66,144.68,26464
20130301|2012-12-05 05:00,5,144.69,144.78,144.69,144.74,24423
20130301|2012-12-05 05:30,5,144.74,144.86,144.71,144.8,23290
20130301|2012-12-05 06:00,5,144.8,144.85,144.76,144.78,22002
20130301|2012-12-05 06:30,5,144.78,144.8,144.69,144.7,24295
20130301|2012-12-05 07:00,5,144.71,144.84,144.7,144.82,28066
20130301|2012-12-05 07:30,5,144.82,145.04,144.79,145.02,57045
20130301|2012-12-05 08:00,5,145.02,145.04,144.95,144.98,35164
20130301|2012-12-05 08:30,5,144.99,145.11,144.94,145.07,37726
20130301|2012-12-05 09:00,5,145.06,145.08,144.96,145.05,39417
20130301|2012-12-05 09:30,5,145.05,145.18,145.01,145.12,36888
20130301|2012-12-05 10:00,5,145.12,145.18,145.06,145.16,43357
20130301|2012-12-05 10:30,5,145.16,145.17,145,145,15433
20130301|2012-12-05 11:00,5,145,145.01,144.96,145,11148
20130301|2012-12-05 11:30,5,145,145.07,144.96,145.04,6991
20130301|2012-12-05 12:00,5,145.04,145.06,145,145.01,2334
20130301|2012-12-05 12:30,5,145,145.03,145,145.02,3087
20130301|2012-12-05 13:00,5,145.02,145.04,145.01,145.01,1079
20130301|2012-12-05 13:30,5,145.01,145.01,144.97,144.97,838
20130301|2012-12-05 14:00,5,144.97,144.97,144.93,144.93,1609
20130301|2012-12-05 14:30,5,144.93,144.98,144.92,144.94,1588
20130301|2012-12-05 15:00,5,144.93,144.93,144.93,144.93,68
20130301|2012-12-06 01:00,6,145.03,145.17,145.02,145.1,21599
20130301|2012-12-06 01:30,6,145.1,145.1,144.99,145.08,13361
20130301|2012-12-06 02:00,6,145.08,145.14,145,145.02,24011
20130301|2012-12-06 02:30,6,145.01,145.03,144.93,144.97,32847
20130301|2012-12-06 03:00,6,144.97,145.03,144.91,144.98,23168
20130301|2012-12-06 03:30,6,144.98,145.02,144.95,144.95,19940
20130301|2012-12-06 04:00,6,144.96,145.07,144.93,145.07,33322
20130301|2012-12-06 04:30,6,145.07,145.1,145.02,145.09,17832
20130301|2012-12-06 05:00,6,145.09,145.24,145.06,145.23,54338
20130301|2012-12-06 05:30,6,145.23,145.3,145.16,145.23,36158
20130301|2012-12-06 06:00,6,145.24,145.31,145.2,145.23,20799
20130301|2012-12-06 06:30,6,145.24,145.27,145.14,145.17,23623
20130301|2012-12-06 07:00,6,145.18,145.24,145.12,145.14,19349
20130301|2012-12-06 07:30,6,145.13,145.49,145.11,145.41,60511
20130301|2012-12-06 08:00,6,145.42,145.44,145.28,145.3,39922
20130301|2012-12-06 08:30,6,145.3,145.42,145.29,145.4,36644
20130301|2012-12-06 09:00,6,145.4,145.66,145.38,145.64,68550
20130301|2012-12-06 09:30,6,145.64,145.66,145.58,145.61,30123
20130301|2012-12-06 10:00,6,145.62,145.74,145.59,145.7,31973
20130301|2012-12-06 10:30,6,145.69,145.69,145.65,145.66,10526
20130301|2012-12-06 11:00,6,145.66,145.68,145.61,145.63,8354
20130301|2012-12-06 11:30,6,145.63,145.72,145.61,145.69,6145
20130301|2012-12-06 12:00,6,145.69,145.7,145.63,145.66,1649
20130301|2012-12-06 12:30,6,145.65,145.69,145.65,145.67,681
20130301|2012-12-06 13:00,6,145.68,145.68,145.63,145.64,1232
20130301|2012-12-06 13:30,6,145.63,145.63,145.56,145.56,2201
20130301|2012-12-06 14:00,6,145.56,145.62,145.55,145.6,1009
20130301|2012-12-06 14:30,6,145.61,145.62,145.57,145.57,1194
20130301|2012-12-06 15:00,6,145.55,145.55,145.55,145.55,62
20130301|2012-12-07 01:00,7,145.59,145.66,145.56,145.65,18437
20130301|2012-12-07 01:30,7,145.66,145.77,145.63,145.67,26591
20130301|2012-12-07 02:00,7,145.68,145.81,145.57,145.73,42595
20130301|2012-12-07 02:30,7,145.73,145.77,145.63,145.64,34250
20130301|2012-12-07 03:00,7,145.63,145.72,145.61,145.68,20017
20130301|2012-12-07 03:30,7,145.68,145.71,145.54,145.58,30360
20130301|2012-12-07 04:00,7,145.59,145.64,145.54,145.62,20864
20130301|2012-12-07 04:30,7,145.62,145.69,145.58,145.66,15688
20130301|2012-12-07 05:00,7,145.67,145.71,145.58,145.63,22849
20130301|2012-12-07 05:30,7,145.63,145.68,145.61,145.64,13844
20130301|2012-12-07 06:00,7,145.64,145.64,145.58,145.6,11761
20130301|2012-12-07 06:30,7,145.6,145.75,145.59,145.69,29685
20130301|2012-12-07 07:00,7,145.69,145.77,145.68,145.73,17696
20130301|2012-12-07 07:30,7,145.73,145.73,145.42,145.58,92665
20130301|2012-12-07 08:00,7,145.58,145.82,145.57,145.7,57353
20130301|2012-12-07 08:30,7,145.69,145.79,145.65,145.77,27496
20130301|2012-12-07 09:00,7,145.78,145.88,145.74,145.85,32875
20130301|2012-12-07 09:30,7,145.86,145.87,145.63,145.71,34600
20130301|2012-12-07 10:00,7,145.7,145.77,145.67,145.68,23275
20130301|2012-12-07 10:30,7,145.68,145.72,145.64,145.7,9844
20130301|2012-12-07 11:00,7,145.7,145.72,145.66,145.67,2891
20130301|2012-12-07 11:30,7,145.67,145.72,145.66,145.7,2953
20130301|2012-12-07 12:00,7,145.7,145.7,145.66,145.67,1349
20130301|2012-12-07 12:30,7,145.67,145.69,145.65,145.66,1009
20130301|2012-12-07 13:00,7,145.66,145.69,145.65,145.68,776
20130301|2012-12-07 13:30,7,145.68,145.7,145.66,145.7,430
20130301|2012-12-07 14:00,7,145.69,145.72,145.69,145.71,811
20130301|2012-12-07 14:30,7,145.72,145.72,145.69,145.72,719
20130301|2012-12-07 15:00,7,145.73,145.73,145.73,145.73,78
20130301|2012-12-10 01:00,10,145.81,145.96,145.71,145.95,27762
20130301|2012-12-10 01:30,10,145.95,146.17,145.95,146.05,35784
20130301|2012-12-10 02:00,10,146.06,146.06,145.88,146.03,44891
20130301|2012-12-10 02:30,10,146.04,146.08,145.93,145.95,30823
20130301|2012-12-10 03:00,10,145.95,146.05,145.92,146.02,24387
20130301|2012-12-10 03:30,10,146.03,146.12,145.99,146.07,29990
20130301|2012-12-10 04:00,10,146.07,146.07,145.91,146,28052
20130301|2012-12-10 04:30,10,146,146.04,145.92,145.97,21337
20130301|2012-12-10 05:00,10,145.97,145.99,145.91,145.92,13081
20130301|2012-12-10 05:30,10,145.93,145.99,145.9,145.96,12639
20130301|2012-12-10 06:00,10,145.96,146.01,145.92,145.93,10497
20130301|2012-12-10 06:30,10,145.92,145.95,145.9,145.93,9215
20130301|2012-12-10 07:00,10,145.93,145.93,145.77,145.81,32532
20130301|2012-12-10 07:30,10,145.8,145.86,145.63,145.72,35929
20130301|2012-12-10 08:00,10,145.71,145.79,145.67,145.68,23805
20130301|2012-12-10 08:30,10,145.68,145.74,145.62,145.68,41391
20130301|2012-12-10 09:00,10,145.67,145.8,145.66,145.72,31989
20130301|2012-12-10 09:30,10,145.72,145.75,145.63,145.64,22512
20130301|2012-12-10 10:00,10,145.64,145.68,145.56,145.61,27765
20130301|2012-12-10 10:30,10,145.61,145.62,145.54,145.57,11305
20130301|2012-12-10 11:00,10,145.57,145.61,145.56,145.6,7542
20130301|2012-12-10 11:30,10,145.6,145.66,145.6,145.6,4208
20130301|2012-12-10 12:00,10,145.61,145.67,145.59,145.66,1761
20130301|2012-12-10 12:30,10,145.66,145.67,145.63,145.63,524
20130301|2012-12-10 13:00,10,145.63,145.65,145.63,145.64,302
20130301|2012-12-10 13:30,10,145.65,145.68,145.64,145.67,1184
20130301|2012-12-10 14:00,10,145.67,145.68,145.66,145.66,267
20130301|2012-12-10 14:30,10,145.67,145.67,145.63,145.65,1059
20130301|2012-12-10 15:00,10,145.63,145.63,145.63,145.63,54
20130301|2012-12-11 01:00,11,145.69,145.76,145.61,145.75,19381
20130301|2012-12-11 01:30,11,145.74,145.77,145.67,145.69,15843
20130301|2012-12-11 02:00,11,145.69,145.78,145.66,145.73,25671
20130301|2012-12-11 02:30,11,145.72,145.74,145.67,145.7,17470
20130301|2012-12-11 03:00,11,145.7,145.72,145.58,145.6,22652
20130301|2012-12-11 03:30,11,145.6,145.62,145.53,145.57,28332
20130301|2012-12-11 04:00,11,145.57,145.57,145.3,145.32,73700
20130301|2012-12-11 04:30,11,145.32,145.38,145.26,145.37,38252
20130301|2012-12-11 05:00,11,145.37,145.42,145.29,145.42,22714
20130301|2012-12-11 05:30,11,145.41,145.42,145.27,145.31,18125
20130301|2012-12-11 06:00,11,145.31,145.42,145.28,145.39,20754
20130301|2012-12-11 06:30,11,145.39,145.48,145.38,145.47,24188
20130301|2012-12-11 07:00,11,145.47,145.51,145.33,145.38,40194
20130301|2012-12-11 07:30,11,145.39,145.47,145.37,145.45,18020
20130301|2012-12-11 08:00,11,145.46,145.47,145.4,145.41,17634
20130301|2012-12-11 08:30,11,145.42,145.44,145.26,145.29,36057
20130301|2012-12-11 09:00,11,145.27,145.37,145.25,145.31,42747
20130301|2012-12-11 09:30,11,145.3,145.37,145.24,145.37,24858
20130301|2012-12-11 10:00,11,145.37,145.43,145.34,145.4,25338
20130301|2012-12-11 10:30,11,145.4,145.44,145.37,145.42,9057
20130301|2012-12-11 11:00,11,145.41,145.46,145.37,145.38,7492
20130301|2012-12-11 11:30,11,145.38,145.4,145.36,145.38,2709
20130301|2012-12-11 12:00,11,145.38,145.4,145.34,145.37,1601
20130301|2012-12-11 12:30,11,145.37,145.4,145.36,145.37,1521
20130301|2012-12-11 13:00,11,145.37,145.39,145.37,145.37,557
20130301|2012-12-11 13:30,11,145.37,145.41,145.35,145.4,1404
20130301|2012-12-11 14:00,11,145.4,145.44,145.39,145.44,1414
20130301|2012-12-11 14:30,11,145.44,145.44,145.34,145.34,1250
20130301|2012-12-11 15:00,11,145.35,145.35,145.35,145.35,76
20130301|2012-12-12 01:00,12,145.24,145.41,145.22,145.39,13694
20130301|2012-12-12 01:30,12,145.39,145.4,145.29,145.32,9014
20130301|2012-12-12 02:00,12,145.31,145.32,145.14,145.26,49476
20130301|2012-12-12 02:30,12,145.26,145.29,145.15,145.19,25368
20130301|2012-12-12 03:00,12,145.19,145.2,145.06,145.16,41489
20130301|2012-12-12 03:30,12,145.15,145.22,145.11,145.2,24718
20130301|2012-12-12 04:00,12,145.19,145.22,145.08,145.2,31235
20130301|2012-12-12 04:30,12,145.21,145.27,145.18,145.2,21773
20130301|2012-12-12 05:00,12,145.19,145.2,145.12,145.15,14399
20130301|2012-12-12 05:30,12,145.14,145.18,145.13,145.17,7708
20130301|2012-12-12 06:00,12,145.17,145.18,145.13,145.16,11563
20130301|2012-12-12 06:30,12,145.17,145.25,145.13,145.25,14934
20130301|2012-12-12 07:00,12,145.25,145.29,145.21,145.28,14985
20130301|2012-12-12 07:30,12,145.28,145.34,145.27,145.31,16662
20130301|2012-12-12 08:00,12,145.3,145.36,145.27,145.32,16960
20130301|2012-12-12 08:30,12,145.32,145.35,145.24,145.31,19916
20130301|2012-12-12 09:00,12,145.31,145.32,145.21,145.21,17979
20130301|2012-12-12 09:30,12,145.22,145.35,145.21,145.33,21102
20130301|2012-12-12 10:00,12,145.33,145.36,145.16,145.19,30544
20130301|2012-12-12 10:30,12,145.19,145.28,145.18,145.25,16604
20130301|2012-12-12 11:00,12,145.25,145.32,145.24,145.29,7515
20130301|2012-12-12 11:30,12,145.3,145.36,145.04,145.07,21140
20130301|2012-12-12 12:00,12,145.07,145.13,145.03,145.13,7952
20130301|2012-12-12 12:30,12,145.13,145.22,145.11,145.21,3063
20130301|2012-12-12 13:00,12,145.2,145.22,145.16,145.21,924
20130301|2012-12-12 13:30,12,145.21,145.22,145.15,145.15,1172
20130301|2012-12-12 14:00,12,145.15,145.2,145.1,145.14,1459
20130301|2012-12-12 14:30,12,145.14,145.15,145.02,145.04,1685
20130301|2012-12-12 15:00,12,145.02,145.02,145.02,145.02,124
20130301|2012-12-13 01:00,13,144.9,145.08,144.87,145,30455
20130301|2012-12-13 01:30,13,145,145.09,144.98,145.06,12698
20130301|2012-12-13 02:00,13,145.06,145.18,145.06,145.17,32710
20130301|2012-12-13 02:30,13,145.17,145.47,145.17,145.35,70507
20130301|2012-12-13 03:00,13,145.36,145.41,145.33,145.37,17971
20130301|2012-12-13 03:30,13,145.37,145.48,145.37,145.45,36406
20130301|2012-12-13 04:00,13,145.45,145.54,145.42,145.5,36164
20130301|2012-12-13 04:30,13,145.51,145.54,145.43,145.44,25409
20130301|2012-12-13 05:00,13,145.44,145.53,145.4,145.53,25904
20130301|2012-12-13 05:30,13,145.52,145.54,145.44,145.45,21224
20130301|2012-12-13 06:00,13,145.45,145.46,145.34,145.37,22469
20130301|2012-12-13 06:30,13,145.37,145.43,145.29,145.32,34563
20130301|2012-12-13 07:00,13,145.31,145.35,145.25,145.31,26215
20130301|2012-12-13 07:30,13,145.31,145.37,145.22,145.37,29241
20130301|2012-12-13 08:00,13,145.37,145.39,145.24,145.29,32480
20130301|2012-12-13 08:30,13,145.29,145.3,145.14,145.18,35638
20130301|2012-12-13 09:00,13,145.17,145.18,144.95,144.98,56889
20130301|2012-12-13 09:30,13,144.98,145.07,144.83,145.06,67451
20130301|2012-12-13 10:00,13,145.05,145.09,145.02,145.06,28462
20130301|2012-12-13 10:30,13,145.06,145.09,145.02,145.05,12888
20130301|2012-12-13 11:00,13,145.05,145.19,145.04,145.17,13526
20130301|2012-12-13 11:30,13,145.17,145.24,145.17,145.22,10328
20130301|2012-12-13 12:00,13,145.22,145.24,145.1,145.14,6652
20130301|2012-12-13 12:30,13,145.14,145.23,145.14,145.21,1793
20130301|2012-12-13 13:00,13,145.2,145.23,145.13,145.14,1206
20130301|2012-12-13 13:30,13,145.14,145.14,145.1,145.12,1135
20130301|2012-12-13 14:00,13,145.12,145.18,145.1,145.17,981
20130301|2012-12-13 14:30,13,145.17,145.17,145.04,145.09,2371
20130301|2012-12-13 15:00,13,145.08,145.08,145.08,145.08,64
20130301|2012-12-14 01:00,14,144.98,145.01,144.73,144.86,26839
20130301|2012-12-14 01:30,14,144.86,144.99,144.85,144.99,14188
20130301|2012-12-14 02:00,14,144.98,145.06,144.91,144.95,30800
20130301|2012-12-14 02:30,14,144.95,145.22,144.94,145.18,36111
20130301|2012-12-14 03:00,14,145.18,145.24,145.1,145.15,18694
20130301|2012-12-14 03:30,14,145.14,145.15,145.04,145.12,17247
20130301|2012-12-14 04:00,14,145.12,145.18,145.02,145.14,25095
20130301|2012-12-14 04:30,14,145.14,145.15,145.05,145.07,20889
20130301|2012-12-14 05:00,14,145.07,145.08,144.95,144.95,14565
20130301|2012-12-14 05:30,14,144.95,145.05,144.95,145,9319
20130301|2012-12-14 06:00,14,145,145.04,144.92,144.96,11033
20130301|2012-12-14 06:30,14,144.96,145.04,144.96,145.02,8371
20130301|2012-12-14 07:00,14,145.02,145.05,144.98,145.03,7860
20130301|2012-12-14 07:30,14,145.04,145.2,145.03,145.12,23586
20130301|2012-12-14 08:00,14,145.11,145.12,144.98,145.03,22112
20130301|2012-12-14 08:30,14,145.04,145.1,144.97,145.09,21566
20130301|2012-12-14 09:00,14,145.09,145.13,145.03,145.08,20741
20130301|2012-12-14 09:30,14,145.09,145.09,144.99,145.01,15503
20130301|2012-12-14 10:00,14,145.01,145.03,144.92,145.02,23783
20130301|2012-12-14 10:30,14,145.02,145.12,145.01,145.11,11102
20130301|2012-12-14 11:00,14,145.11,145.11,145.04,145.06,3966
20130301|2012-12-14 11:30,14,145.07,145.09,145.03,145.08,2122
20130301|2012-12-14 12:00,14,145.08,145.12,145.08,145.08,1316
20130301|2012-12-14 12:30,14,145.09,145.09,145.03,145.04,1750
20130301|2012-12-14 13:00,14,145.05,145.06,145,145.03,963
20130301|2012-12-14 13:30,14,145.03,145.03,144.96,145,1572
20130301|2012-12-14 14:00,14,144.99,144.99,144.97,144.97,547
20130301|2012-12-14 14:30,14,144.97,145,144.95,144.98,1587
20130301|2012-12-14 15:00,14,145.04,145.04,145.04,145.04,230
20130301|2012-12-17 01:00,17,144.71,144.87,144.61,144.74,30895
20130301|2012-12-17 01:30,17,144.74,144.89,144.73,144.89,9370
20130301|2012-12-17 02:00,17,144.89,144.95,144.82,144.89,22110
20130301|2012-12-17 02:30,17,144.9,144.91,144.83,144.87,14011
20130301|2012-12-17 03:00,17,144.86,144.93,144.77,144.85,20282
20130301|2012-12-17 03:30,17,144.85,144.86,144.73,144.79,21522
20130301|2012-12-17 04:00,17,144.78,144.94,144.78,144.9,19248
20130301|2012-12-17 04:30,17,144.91,144.91,144.83,144.86,10772
20130301|2012-12-17 05:00,17,144.86,144.92,144.84,144.84,13394
20130301|2012-12-17 05:30,17,144.84,144.88,144.82,144.87,15464
20130301|2012-12-17 06:00,17,144.88,144.89,144.8,144.83,11588
20130301|2012-12-17 06:30,17,144.83,144.87,144.8,144.83,7497
20130301|2012-12-17 07:00,17,144.84,144.91,144.81,144.91,9638
20130301|2012-12-17 07:30,17,144.91,144.99,144.83,144.91,23159
20130301|2012-12-17 08:00,17,144.91,145.02,144.9,144.98,18638
20130301|2012-12-17 08:30,17,144.99,144.99,144.86,144.91,18695
20130301|2012-12-17 09:00,17,144.91,144.93,144.86,144.92,13620
20130301|2012-12-17 09:30,17,144.92,144.96,144.88,144.96,13336
20130301|2012-12-17 10:00,17,144.96,144.96,144.84,144.88,17011
20130301|2012-12-17 10:30,17,144.87,144.88,144.78,144.84,14120
20130301|2012-12-17 11:00,17,144.83,144.86,144.81,144.82,3872
20130301|2012-12-17 11:30,17,144.83,144.88,144.81,144.87,3542
20130301|2012-12-17 12:00,17,144.86,144.87,144.82,144.84,1983
20130301|2012-12-17 12:30,17,144.84,144.86,144.82,144.85,982
20130301|2012-12-17 13:00,17,144.85,144.86,144.82,144.85,585
20130301|2012-12-17 13:30,17,144.85,144.85,144.71,144.71,3596
20130301|2012-12-17 14:00,17,144.71,144.72,144.65,144.66,2813
20130301|2012-12-17 14:30,17,144.66,144.7,144.65,144.67,2582
20130301|2012-12-17 15:00,17,144.67,144.67,144.67,144.67,128
20130301|2012-12-18 01:00,18,144.57,144.68,144.54,144.6,25944
20130301|2012-12-18 01:30,18,144.61,144.71,144.61,144.65,13999
20130301|2012-12-18 02:00,18,144.65,144.81,144.62,144.76,26204
20130301|2012-12-18 02:30,18,144.76,144.84,144.71,144.77,24714
20130301|2012-12-18 03:00,18,144.77,144.79,144.67,144.74,15873
20130301|2012-12-18 03:30,18,144.74,144.78,144.69,144.77,16974
20130301|2012-12-18 04:00,18,144.77,144.79,144.72,144.76,11918
20130301|2012-12-18 04:30,18,144.76,144.83,144.76,144.79,16237
20130301|2012-12-18 05:00,18,144.8,144.83,144.76,144.79,11202
20130301|2012-12-18 05:30,18,144.79,144.8,144.75,144.79,10897
20130301|2012-12-18 06:00,18,144.79,144.81,144.71,144.73,15185
20130301|2012-12-18 06:30,18,144.73,144.75,144.67,144.73,17778
20130301|2012-12-18 07:00,18,144.72,144.72,144.65,144.68,22254
20130301|2012-12-18 07:30,18,144.68,144.76,144.64,144.69,33892
20130301|2012-12-18 08:00,18,144.69,144.69,144.54,144.58,35337
20130301|2012-12-18 08:30,18,144.58,144.66,144.57,144.63,25597
20130301|2012-12-18 09:00,18,144.64,144.66,144.56,144.57,18144
20130301|2012-12-18 09:30,18,144.56,144.58,144.48,144.54,38731
20130301|2012-12-18 10:00,18,144.54,144.55,144.26,144.27,54570
20130301|2012-12-18 10:30,18,144.27,144.4,144.26,144.39,20393
20130301|2012-12-18 11:00,18,144.39,144.41,144.35,144.39,5238
20130301|2012-12-18 11:30,18,144.39,144.4,144.27,144.38,5642
20130301|2012-12-18 12:00,18,144.38,144.38,144.28,144.31,4936
20130301|2012-12-18 12:30,18,144.31,144.31,144.25,144.26,2124
20130301|2012-12-18 13:00,18,144.25,144.27,144.11,144.21,7643
20130301|2012-12-18 13:30,18,144.2,144.22,144.15,144.22,3281
20130301|2012-12-18 14:00,18,144.22,144.29,144.22,144.25,1266
20130301|2012-12-18 14:30,18,144.25,144.26,144.18,144.19,1842
20130301|2012-12-18 15:00,18,144.18,144.18,144.18,144.18,102
20130301|2012-12-19 01:00,19,144.26,144.3,144.14,144.2,20363
20130301|2012-12-19 01:30,19,144.19,144.2,144.06,144.08,20837
20130301|2012-12-19 02:00,19,144.08,144.27,144.06,144.26,26703
20130301|2012-12-19 02:30,19,144.26,144.31,144.23,144.25,18522
20130301|2012-12-19 03:00,19,144.24,144.41,144.18,144.22,35576
20130301|2012-12-19 03:30,19,144.22,144.26,144.15,144.21,24629
20130301|2012-12-19 04:00,19,144.2,144.21,144.15,144.18,17916
20130301|2012-12-19 04:30,19,144.18,144.28,144.17,144.28,19139
20130301|2012-12-19 05:00,19,144.28,144.28,144.16,144.18,13484
20130301|2012-12-19 05:30,19,144.17,144.2,144.08,144.12,22800
20130301|2012-12-19 06:00,19,144.13,144.16,143.96,143.99,40665
20130301|2012-12-19 06:30,19,143.98,143.99,143.8,143.88,60834
20130301|2012-12-19 07:00,19,143.88,143.99,143.87,143.93,29001
20130301|2012-12-19 07:30,19,143.93,144.01,143.93,143.94,22450
20130301|2012-12-19 08:00,19,143.95,143.98,143.86,143.96,30373
20130301|2012-12-19 08:30,19,143.95,144.16,143.94,144.14,44743
20130301|2012-12-19 09:00,19,144.14,144.32,144.13,144.3,54326
20130301|2012-12-19 09:30,19,144.3,144.36,144.2,144.21,25926
20130301|2012-12-19 10:00,19,144.22,144.26,144.12,144.23,34360
20130301|2012-12-19 10:30,19,144.24,144.25,144.13,144.16,9124
20130301|2012-12-19 11:00,19,144.15,144.19,144.11,144.11,4823
20130301|2012-12-19 11:30,19,144.11,144.18,144.07,144.18,5036
20130301|2012-12-19 12:00,19,144.18,144.19,144.07,144.13,5501
20130301|2012-12-19 12:30,19,144.14,144.2,144.13,144.15,1273
20130301|2012-12-19 13:00,19,144.16,144.2,144.12,144.15,1525
20130301|2012-12-19 13:30,19,144.14,144.17,144.13,144.16,1519
20130301|2012-12-19 14:00,19,144.15,144.15,144.08,144.08,1431
20130301|2012-12-19 14:30,19,144.09,144.12,144.05,144.1,1797
20130301|2012-12-19 15:00,19,144.11,144.11,144.11,144.11,28
20130301|2012-12-20 01:00,20,144.19,144.37,144.19,144.35,18102
20130301|2012-12-20 01:30,20,144.35,144.35,144.27,144.33,8074
20130301|2012-12-20 02:00,20,144.32,144.35,144.23,144.28,15990
20130301|2012-12-20 02:30,20,144.28,144.3,144.25,144.3,12700
20130301|2012-12-20 03:00,20,144.3,144.3,144.17,144.22,16911
20130301|2012-12-20 03:30,20,144.22,144.38,144.22,144.32,17956
20130301|2012-12-20 04:00,20,144.32,144.5,144.3,144.42,40335
20130301|2012-12-20 04:30,20,144.41,144.47,144.41,144.43,12156
20130301|2012-12-20 05:00,20,144.44,144.45,144.29,144.32,20267
20130301|2012-12-20 05:30,20,144.32,144.36,144.25,144.3,19082
20130301|2012-12-20 06:00,20,144.29,144.35,144.26,144.32,14921
20130301|2012-12-20 06:30,20,144.32,144.38,144.27,144.35,12955
20130301|2012-12-20 07:00,20,144.35,144.36,144.27,144.28,11610
20130301|2012-12-20 07:30,20,144.29,144.31,144.16,144.23,25964
20130301|2012-12-20 08:00,20,144.23,144.31,144.19,144.27,23632
20130301|2012-12-20 08:30,20,144.28,144.43,144.23,144.41,28769
20130301|2012-12-20 09:00,20,144.41,144.41,144.29,144.33,24736
20130301|2012-12-20 09:30,20,144.34,144.36,144.27,144.3,19546
20130301|2012-12-20 10:00,20,144.3,144.37,144.24,144.27,19025
20130301|2012-12-20 10:30,20,144.28,144.36,144.28,144.33,8015
20130301|2012-12-20 11:00,20,144.33,144.41,144.32,144.37,5103
20130301|2012-12-20 11:30,20,144.37,144.4,144.36,144.39,2089
20130301|2012-12-20 12:00,20,144.39,144.43,144.35,144.38,1950
20130301|2012-12-20 12:30,20,144.38,144.39,144.31,144.31,1737
20130301|2012-12-20 13:00,20,144.31,144.35,144.29,144.3,1555
20130301|2012-12-20 13:30,20,144.3,144.33,144.28,144.33,1626
20130301|2012-12-20 14:00,20,144.34,144.39,144.34,144.36,2670
20130301|2012-12-20 14:30,20,144.36,144.36,144.32,144.33,858
20130301|2012-12-20 15:00,20,144.32,144.32,144.32,144.32,52
20130301|2012-12-21 01:00,21,144.6,144.69,144.56,144.59,23889
20130301|2012-12-21 01:30,21,144.58,144.65,144.56,144.61,11730
20130301|2012-12-21 02:00,21,144.6,144.67,144.48,144.53,30101
20130301|2012-12-21 02:30,21,144.54,144.55,144.46,144.52,10576
20130301|2012-12-21 03:00,21,144.52,144.52,144.44,144.47,21434
20130301|2012-12-21 03:30,21,144.47,144.57,144.45,144.55,14943
20130301|2012-12-21 04:00,21,144.56,144.62,144.54,144.6,13888
20130301|2012-12-21 04:30,21,144.61,144.63,144.58,144.59,14625
20130301|2012-12-21 05:00,21,144.6,144.6,144.52,144.54,11504
20130301|2012-12-21 05:30,21,144.54,144.56,144.51,144.55,9473
20130301|2012-12-21 06:00,21,144.55,144.58,144.48,144.54,14106
20130301|2012-12-21 06:30,21,144.55,144.6,144.53,144.55,11072
20130301|2012-12-21 07:00,21,144.55,144.67,144.55,144.66,11900
20130301|2012-12-21 07:30,21,144.67,144.71,144.59,144.68,18243
20130301|2012-12-21 08:00,21,144.69,144.71,144.64,144.68,16087
20130301|2012-12-21 08:30,21,144.69,144.71,144.62,144.68,14950
20130301|2012-12-21 09:00,21,144.68,144.74,144.64,144.69,19557
20130301|2012-12-21 09:30,21,144.7,144.75,144.67,144.71,14461
20130301|2012-12-21 10:00,21,144.7,144.81,144.7,144.72,19960
20130301|2012-12-21 10:30,21,144.72,144.85,144.71,144.79,14847
20130301|2012-12-21 11:00,21,144.79,144.85,144.78,144.83,5056
20130301|2012-12-21 11:30,21,144.83,144.85,144.77,144.77,3245
20130301|2012-12-21 12:00,21,144.78,144.79,144.73,144.77,2507
20130301|2012-12-21 12:30,21,144.78,144.78,144.76,144.76,944
20130301|2012-12-21 13:00,21,144.76,144.77,144.73,144.76,294
20130301|2012-12-21 13:30,21,144.76,144.76,144.75,144.76,159
20130301|2012-12-21 14:00,21,144.76,144.76,144.72,144.74,627
20130301|2012-12-21 14:30,21,144.74,144.74,144.71,144.72,1322
20130301|2012-12-21 15:00,21,144.7,144.7,144.7,144.7,62
20130301|2012-12-27 01:00,27,144.78,144.81,144.62,144.78,7894
20130301|2012-12-27 01:30,27,144.78,144.8,144.72,144.79,2944
20130301|2012-12-27 02:00,27,144.79,144.81,144.74,144.78,4834
20130301|2012-12-27 02:30,27,144.78,144.94,144.78,144.83,9859
20130301|2012-12-27 03:00,27,144.83,144.9,144.83,144.86,5289
20130301|2012-12-27 03:30,27,144.86,144.86,144.82,144.83,2831
20130301|2012-12-27 04:00,27,144.84,144.9,144.83,144.86,5981
20130301|2012-12-27 04:30,27,144.87,144.91,144.87,144.87,6243
20130301|2012-12-27 05:00,27,144.87,144.9,144.85,144.86,3799
20130301|2012-12-27 05:30,27,144.86,144.86,144.75,144.75,8311
20130301|2012-12-27 06:00,27,144.75,144.78,144.71,144.76,5453
20130301|2012-12-27 06:30,27,144.76,144.84,144.75,144.8,4752
20130301|2012-12-27 07:00,27,144.8,144.86,144.8,144.85,4890
20130301|2012-12-27 07:30,27,144.84,144.86,144.8,144.82,5337
20130301|2012-12-27 08:00,27,144.81,144.89,144.81,144.88,5624
20130301|2012-12-27 08:30,27,144.88,145.11,144.87,145.09,22766
20130301|2012-12-27 09:00,27,145.09,145.44,145.09,145.38,37816
20130301|2012-12-27 09:30,27,145.38,145.45,145.37,145.44,16650
20130301|2012-12-27 10:00,27,145.44,145.56,145.42,145.44,17443
20130301|2012-12-27 10:30,27,145.43,145.57,145.43,145.55,5572
20130301|2012-12-27 11:00,27,145.54,145.6,145.53,145.57,5884
20130301|2012-12-27 11:30,27,145.58,145.63,145.57,145.59,4186
20130301|2012-12-27 12:00,27,145.58,145.61,145.55,145.55,1579
20130301|2012-12-27 12:30,27,145.55,145.57,145.54,145.55,1098
20130301|2012-12-27 13:00,27,145.55,145.58,145.54,145.57,539
20130301|2012-12-27 13:30,27,145.58,145.58,145.44,145.44,2717
20130301|2012-12-27 14:00,27,145.44,145.45,145.41,145.45,1278
20130301|2012-12-27 14:30,27,145.45,145.45,145.4,145.42,1489
20130301|2012-12-27 15:00,27,145.42,145.42,145.42,145.42,92
20130301|2012-12-28 01:00,28,145.55,145.55,145.42,145.49,9517
20130301|2012-12-28 01:30,28,145.5,145.55,145.47,145.54,4132
20130301|2012-12-28 02:00,28,145.54,145.65,145.54,145.65,12694
20130301|2012-12-28 02:30,28,145.65,145.82,145.65,145.79,19953
20130301|2012-12-28 03:00,28,145.8,145.8,145.62,145.67,16215
20130301|2012-12-28 03:30,28,145.66,145.74,145.61,145.71,15332
20130301|2012-12-28 04:00,28,145.72,145.75,145.65,145.7,13466
20130301|2012-12-28 04:30,28,145.7,145.71,145.65,145.66,6964
20130301|2012-12-28 05:00,28,145.67,145.71,145.66,145.69,7383
20130301|2012-12-28 05:30,28,145.69,145.76,145.67,145.75,7488
20130301|2012-12-28 06:00,28,145.76,145.79,145.71,145.71,11234
20130301|2012-12-28 06:30,28,145.72,145.78,145.7,145.71,7302
20130301|2012-12-28 07:00,28,145.72,145.72,145.65,145.69,8718
20130301|2012-12-28 07:30,28,145.68,145.74,145.67,145.73,5101
20130301|2012-12-28 08:00,28,145.72,145.79,145.72,145.78,6941
20130301|2012-12-28 08:30,28,145.77,145.78,145.68,145.7,8310
20130301|2012-12-28 09:00,28,145.71,145.74,145.68,145.69,8724
20130301|2012-12-28 09:30,28,145.69,145.72,145.43,145.53,19068
20130301|2012-12-28 10:00,28,145.53,145.72,145.5,145.71,18422
20130301|2012-12-28 10:30,28,145.71,145.71,145.61,145.62,3334
20130301|2012-12-28 11:00,28,145.62,145.65,145.51,145.59,2363
20130301|2012-12-28 11:30,28,145.52,145.52,145.52,145.52,308
20130301|2013-01-02 01:00,2,144.85,144.9,144.61,144.79,33606
20130301|2013-01-02 01:30,2,144.78,144.85,144.75,144.77,12827
20130301|2013-01-02 02:00,2,144.77,144.77,144.53,144.63,34412
20130301|2013-01-02 02:30,2,144.62,144.64,144.41,144.42,32975
20130301|2013-01-02 03:00,2,144.42,144.47,144.34,144.43,26810
20130301|2013-01-02 03:30,2,144.42,144.42,144.13,144.14,34637
20130301|2013-01-02 04:00,2,144.14,144.31,144.11,144.22,33300
20130301|2013-01-02 04:30,2,144.22,144.23,144.12,144.18,17076
20130301|2013-01-02 05:00,2,144.18,144.25,144.06,144.21,32394
20130301|2013-01-02 05:30,2,144.21,144.22,144.05,144.16,27872
20130301|2013-01-02 06:00,2,144.16,144.24,144.11,144.23,18501
20130301|2013-01-02 06:30,2,144.23,144.24,144.1,144.19,16785
20130301|2013-01-02 07:00,2,144.2,144.2,144.12,144.17,15181
20130301|2013-01-02 07:30,2,144.17,144.2,144.11,144.15,18315
20130301|2013-01-02 08:00,2,144.16,144.28,144.15,144.24,20560
20130301|2013-01-02 08:30,2,144.24,144.24,144.09,144.1,31461
20130301|2013-01-02 09:00,2,144.1,144.15,144.08,144.12,28332
20130301|2013-01-02 09:30,2,144.12,144.16,144.05,144.05,21417
20130301|2013-01-02 10:00,2,144.05,144.11,143.95,144.03,33137
20130301|2013-01-02 10:30,2,144.02,144.05,143.97,144.01,11403
20130301|2013-01-02 11:00,2,144.01,144.06,144,144.06,7220
20130301|2013-01-02 11:30,2,144.05,144.07,144.01,144.03,4288
20130301|2013-01-02 12:00,2,144.02,144.05,143.98,143.98,2366
20130301|2013-01-02 12:30,2,143.99,144.02,143.94,143.96,1414
20130301|2013-01-02 13:00,2,143.96,144.02,143.95,144.01,1322
20130301|2013-01-02 13:30,2,144.02,144.03,144.01,144.02,703
20130301|2013-01-02 14:00,2,144.03,144.05,143.98,143.99,1692
20130301|2013-01-02 14:30,2,143.99,144.03,143.96,143.98,1433
20130301|2013-01-02 15:00,2,143.98,143.98,143.98,143.98,40
20130301|2013-01-03 01:00,3,143.91,144.1,143.89,144.05,21805
20130301|2013-01-03 01:30,3,144.05,144.17,144.04,144.12,18762
20130301|2013-01-03 02:00,3,144.12,144.16,144.06,144.09,22708
20130301|2013-01-03 02:30,3,144.09,144.14,143.99,144.06,24505
20130301|2013-01-03 03:00,3,144.05,144.09,143.89,143.98,34036
20130301|2013-01-03 03:30,3,143.97,144.03,143.93,143.97,25492
20130301|2013-01-03 04:00,3,143.97,144.12,143.94,144.01,39277
20130301|2013-01-03 04:30,3,144.01,144.07,143.97,144.07,23942
20130301|2013-01-03 05:00,3,144.07,144.07,144,144.01,11791
20130301|2013-01-03 05:30,3,144.01,144.03,143.92,144,21256
20130301|2013-01-03 06:00,3,144,144.1,143.97,144.06,18388
20130301|2013-01-03 06:30,3,144.07,144.09,143.99,144.04,16954
20130301|2013-01-03 07:00,3,144.04,144.09,143.77,143.8,53813
20130301|2013-01-03 07:30,3,143.82,143.89,143.79,143.86,31955
20130301|2013-01-03 08:00,3,143.87,143.95,143.85,143.87,22272
20130301|2013-01-03 08:30,3,143.86,143.94,143.82,143.84,19362
20130301|2013-01-03 09:00,3,143.84,143.84,143.58,143.59,59242
20130301|2013-01-03 09:30,3,143.59,143.69,143.5,143.65,49575
20130301|2013-01-03 10:00,3,143.65,143.65,143.53,143.64,36748
20130301|2013-01-03 10:30,3,143.64,143.64,143.53,143.55,12956
20130301|2013-01-03 11:00,3,143.55,143.59,143.51,143.57,9277
20130301|2013-01-03 11:30,3,143.57,143.61,143.55,143.6,5643
20130301|2013-01-03 12:00,3,143.59,143.62,143.58,143.58,3825
20130301|2013-01-03 12:30,3,143.58,143.6,143.58,143.6,733
20130301|2013-01-03 13:00,3,143.59,143.59,143.28,143.41,13481
20130301|2013-01-03 13:30,3,143.4,143.41,143.19,143.25,6624
20130301|2013-01-03 14:00,3,143.25,143.27,143.2,143.25,1889
20130301|2013-01-03 14:30,3,143.25,143.28,143.21,143.22,1968
20130301|2013-01-03 15:00,3,143.24,143.24,143.24,143.24,72
20130301|2013-01-04 01:00,4,143.17,143.33,143.02,143.26,39277
20130301|2013-01-04 01:30,4,143.26,143.3,143.23,143.3,14633
20130301|2013-01-04 02:00,4,143.3,143.43,143.13,143.13,57456
20130301|2013-01-04 02:30,4,143.14,143.16,142.93,143.14,57022
20130301|2013-01-04 03:00,4,143.13,143.2,143.03,143.1,31694
20130301|2013-01-04 03:30,4,143.1,143.15,143.04,143.12,25015
20130301|2013-01-04 04:00,4,143.12,143.12,142.86,142.98,43656
20130301|2013-01-04 04:30,4,142.98,142.99,142.89,142.94,21026
20130301|2013-01-04 05:00,4,142.94,142.97,142.87,142.89,27295
20130301|2013-01-04 05:30,4,142.89,142.95,142.67,142.71,58465
20130301|2013-01-04 06:00,4,142.7,142.74,142.62,142.67,34411
20130301|2013-01-04 06:30,4,142.66,142.72,142.52,142.7,42917
20130301|2013-01-04 07:00,4,142.7,142.78,142.6,142.65,32442
20130301|2013-01-04 07:30,4,142.66,143.07,142.62,142.99,116971
20130301|2013-01-04 08:00,4,142.98,143.15,142.95,143.07,45293
20130301|2013-01-04 08:30,4,143.07,143.14,142.93,142.95,38979
20130301|2013-01-04 09:00,4,142.94,142.96,142.8,142.85,53232
20130301|2013-01-04 09:30,4,142.85,142.91,142.77,142.8,27594
20130301|2013-01-04 10:00,4,142.81,142.82,142.72,142.75,38824
20130301|2013-01-04 10:30,4,142.76,142.86,142.73,142.86,19297
20130301|2013-01-04 11:00,4,142.86,142.97,142.85,142.93,9609
20130301|2013-01-04 11:30,4,142.94,142.96,142.88,142.9,5265
20130301|2013-01-04 12:00,4,142.91,142.91,142.83,142.83,3592
20130301|2013-01-04 12:30,4,142.83,142.84,142.79,142.8,2576
20130301|2013-01-04 13:00,4,142.79,142.83,142.77,142.81,2812
20130301|2013-01-04 13:30,4,142.82,142.86,142.8,142.83,3353
20130301|2013-01-04 14:00,4,142.83,142.85,142.8,142.83,1660
20130301|2013-01-04 14:30,4,142.82,142.89,142.82,142.88,1233
20130301|2013-01-04 15:00,4,142.88,142.88,142.88,142.88,28
20130301|2013-01-07 01:00,7,142.95,142.97,142.83,142.93,26086
20130301|2013-01-07 01:30,7,142.93,143,142.86,142.98,14290
20130301|2013-01-07 02:00,7,142.98,143.13,142.94,143.11,38618
20130301|2013-01-07 02:30,7,143.11,143.11,143.01,143.07,24400
20130301|2013-01-07 03:00,7,143.06,143.11,142.96,142.99,27748
20130301|2013-01-07 03:30,7,142.99,143.01,142.92,142.96,26540
20130301|2013-01-07 04:00,7,142.96,143,142.83,142.86,26589
20130301|2013-01-07 04:30,7,142.86,142.93,142.79,142.89,32787
20130301|2013-01-07 05:00,7,142.89,143.03,142.88,143.03,23048
20130301|2013-01-07 05:30,7,143.02,143.08,142.95,143.08,18848
20130301|2013-01-07 06:00,7,143.08,143.09,143,143.03,15102
20130301|2013-01-07 06:30,7,143.03,143.18,143.01,143.15,23297
20130301|2013-01-07 07:00,7,143.15,143.18,143.07,143.1,25727
20130301|2013-01-07 07:30,7,143.11,143.17,143.1,143.12,15808
20130301|2013-01-07 08:00,7,143.12,143.13,143.02,143.04,24666
20130301|2013-01-07 08:30,7,143.04,143.12,143.03,143.06,27419
20130301|2013-01-07 09:00,7,143.06,143.06,142.95,143,34254
20130301|2013-01-07 09:30,7,143,143.02,142.97,143.01,15399
20130301|2013-01-07 10:00,7,143.02,143.08,143,143.05,23279
20130301|2013-01-07 10:30,7,143.05,143.14,143.05,143.09,14805
20130301|2013-01-07 11:00,7,143.09,143.1,143.07,143.09,5110
20130301|2013-01-07 11:30,7,143.09,143.1,143.07,143.09,3772
20130301|2013-01-07 12:00,7,143.1,143.12,143.07,143.08,2802
20130301|2013-01-07 12:30,7,143.09,143.14,143.08,143.12,1293
20130301|2013-01-07 13:00,7,143.13,143.14,143.11,143.14,1168
20130301|2013-01-07 13:30,7,143.13,143.13,143.1,143.1,1816
20130301|2013-01-07 14:00,7,143.09,143.1,143.08,143.08,548
20130301|2013-01-07 14:30,7,143.08,143.11,143.08,143.09,980
20130301|2013-01-07 15:00,7,143.1,143.1,143.1,143.1,26
20130301|2013-01-08 01:00,8,143.22,143.29,143.17,143.25,20609
20130301|2013-01-08 01:30,8,143.25,143.26,143.16,143.21,11032
20130301|2013-01-08 02:00,8,143.2,143.21,143.09,143.14,30812
20130301|2013-01-08 02:30,8,143.13,143.14,143.01,143.06,38997
20130301|2013-01-08 03:00,8,143.06,143.15,143.02,143.09,27178
20130301|2013-01-08 03:30,8,143.09,143.16,143.09,143.15,22655
20130301|2013-01-08 04:00,8,143.15,143.21,143.09,143.09,34866
20130301|2013-01-08 04:30,8,143.09,143.14,143.05,143.14,27904
20130301|2013-01-08 05:00,8,143.14,143.22,143.13,143.16,29311
20130301|2013-01-08 05:30,8,143.16,143.2,143.1,143.19,23375
20130301|2013-01-08 06:00,8,143.19,143.21,143.14,143.19,13261
20130301|2013-01-08 06:30,8,143.19,143.27,143.16,143.25,24988
20130301|2013-01-08 07:00,8,143.25,143.34,143.24,143.34,38109
20130301|2013-01-08 07:30,8,143.34,143.43,143.32,143.37,40597
20130301|2013-01-08 08:00,8,143.37,143.48,143.34,143.39,67974
20130301|2013-01-08 08:30,8,143.4,143.48,143.31,143.46,35958
20130301|2013-01-08 09:00,8,143.46,143.52,143.44,143.45,36869
20130301|2013-01-08 09:30,8,143.45,143.52,143.4,143.45,41056
20130301|2013-01-08 10:00,8,143.45,143.47,143.39,143.43,27841
20130301|2013-01-08 10:30,8,143.43,143.44,143.38,143.39,14347
20130301|2013-01-08 11:00,8,143.39,143.42,143.38,143.4,7223
20130301|2013-01-08 11:30,8,143.4,143.49,143.38,143.44,4774
20130301|2013-01-08 12:00,8,143.45,143.45,143.38,143.41,1096
20130301|2013-01-08 12:30,8,143.41,143.45,143.39,143.43,365
20130301|2013-01-08 13:00,8,143.44,143.44,143.4,143.43,711
20130301|2013-01-08 13:30,8,143.42,143.44,143.39,143.41,583
20130301|2013-01-08 14:00,8,143.4,143.41,143.38,143.4,768
20130301|2013-01-08 14:30,8,143.4,143.45,143.38,143.39,1345
20130301|2013-01-08 15:00,8,143.39,143.39,143.39,143.39,32
20130301|2013-01-09 01:00,9,143.26,143.34,143.24,143.31,20884
20130301|2013-01-09 01:30,9,143.31,143.35,143.29,143.34,7187
20130301|2013-01-09 02:00,9,143.34,143.35,143.19,143.25,36073
20130301|2013-01-09 02:30,9,143.25,143.33,143.25,143.26,20149
20130301|2013-01-09 03:00,9,143.26,143.38,143.23,143.36,28930
20130301|2013-01-09 03:30,9,143.37,143.49,143.35,143.46,35688
20130301|2013-01-09 04:00,9,143.47,143.61,143.43,143.59,51679
20130301|2013-01-09 04:30,9,143.59,143.67,143.5,143.61,50856
20130301|2013-01-09 05:00,9,143.61,143.72,143.61,143.65,37680
20130301|2013-01-09 05:30,9,143.65,143.68,143.57,143.64,25528
20130301|2013-01-09 06:00,9,143.64,143.67,143.58,143.62,22672
20130301|2013-01-09 06:30,9,143.62,143.71,143.6,143.68,29936
20130301|2013-01-09 07:00,9,143.68,143.76,143.62,143.75,41692
20130301|2013-01-09 07:30,9,143.74,143.77,143.65,143.66,26845
20130301|2013-01-09 08:00,9,143.67,143.76,143.63,143.74,23490
20130301|2013-01-09 08:30,9,143.75,143.75,143.61,143.63,33560
20130301|2013-01-09 09:00,9,143.63,143.64,143.53,143.54,41630
20130301|2013-01-09 09:30,9,143.54,143.61,143.53,143.57,23468
20130301|2013-01-09 10:00,9,143.57,143.62,143.57,143.57,24759
20130301|2013-01-09 10:30,9,143.57,143.65,143.56,143.62,18874
20130301|2013-01-09 11:00,9,143.62,143.68,143.61,143.64,9755
20130301|2013-01-09 11:30,9,143.64,143.67,143.62,143.63,4968
20130301|2013-01-09 12:00,9,143.64,143.64,143.55,143.61,6853
20130301|2013-01-09 12:30,9,143.61,143.67,143.59,143.66,1742
20130301|2013-01-09 13:00,9,143.65,143.65,143.62,143.63,727
20130301|2013-01-09 13:30,9,143.64,143.68,143.64,143.66,1785
20130301|2013-01-09 14:00,9,143.67,143.68,143.58,143.59,1420
20130301|2013-01-09 14:30,9,143.6,143.6,143.55,143.57,1467
20130301|2013-01-09 15:00,9,143.54,143.54,143.54,143.54,228
20130301|2013-01-10 01:00,10,143.53,143.64,143.52,143.59,15650
20130301|2013-01-10 01:30,10,143.59,143.6,143.42,143.5,25990
20130301|2013-01-10 02:00,10,143.5,143.6,143.46,143.59,25273
20130301|2013-01-10 02:30,10,143.59,143.66,143.53,143.53,26905
20130301|2013-01-10 03:00,10,143.54,143.56,143.42,143.44,41162
20130301|2013-01-10 03:30,10,143.44,143.47,143.3,143.31,53761
20130301|2013-01-10 04:00,10,143.31,143.44,143.31,143.37,39749
20130301|2013-01-10 04:30,10,143.37,143.42,143.34,143.38,19672
20130301|2013-01-10 05:00,10,143.38,143.42,143.33,143.37,17214
20130301|2013-01-10 05:30,10,143.38,143.45,143.34,143.44,17523
20130301|2013-01-10 06:00,10,143.43,143.45,143.35,143.39,18292
20130301|2013-01-10 06:30,10,143.38,143.41,143.23,143.27,41471
20130301|2013-01-10 07:00,10,143.26,143.27,143.13,143.17,49870
20130301|2013-01-10 07:30,10,143.17,143.31,142.84,142.93,130419
20130301|2013-01-10 08:00,10,142.92,142.92,142.73,142.81,75296
20130301|2013-01-10 08:30,10,142.82,142.9,142.7,142.72,59918
20130301|2013-01-10 09:00,10,142.71,142.71,142.54,142.62,84940
20130301|2013-01-10 09:30,10,142.62,142.74,142.61,142.68,55211
20130301|2013-01-10 10:00,10,142.69,142.74,142.58,142.66,41322
20130301|2013-01-10 10:30,10,142.65,142.71,142.64,142.65,18266
20130301|2013-01-10 11:00,10,142.66,142.66,142.58,142.58,13063
20130301|2013-01-10 11:30,10,142.57,142.62,142.53,142.56,12838
20130301|2013-01-10 12:00,10,142.56,142.65,142.55,142.58,9342
20130301|2013-01-10 12:30,10,142.58,142.58,142.43,142.45,12149
20130301|2013-01-10 13:00,10,142.46,142.52,142.45,142.51,2329
20130301|2013-01-10 13:30,10,142.51,142.54,142.5,142.5,1828
20130301|2013-01-10 14:00,10,142.49,142.52,142.46,142.48,2196
20130301|2013-01-10 14:30,10,142.47,142.54,142.44,142.52,2322
20130301|2013-01-10 15:00,10,142.53,142.53,142.53,142.53,102
20130301|2013-01-11 01:00,11,142.55,142.66,142.28,142.32,57853
20130301|2013-01-11 01:30,11,142.32,142.43,142.21,142.23,32058
20130301|2013-01-11 02:00,11,142.23,142.4,142.23,142.35,52058
20130301|2013-01-11 02:30,11,142.35,142.54,142.34,142.51,52227
20130301|2013-01-11 03:00,11,142.52,142.63,142.49,142.52,59002
20130301|2013-01-11 03:30,11,142.53,142.65,142.47,142.63,39572
20130301|2013-01-11 04:00,11,142.64,142.71,142.57,142.58,51614
20130301|2013-01-11 04:30,11,142.58,142.64,142.54,142.59,27688
20130301|2013-01-11 05:00,11,142.6,142.76,142.59,142.75,37209
20130301|2013-01-11 05:30,11,142.76,142.78,142.66,142.71,27282
20130301|2013-01-11 06:00,11,142.71,142.73,142.66,142.72,13243
20130301|2013-01-11 06:30,11,142.72,142.74,142.59,142.63,26733
20130301|2013-01-11 07:00,11,142.63,142.68,142.49,142.54,32870
20130301|2013-01-11 07:30,11,142.54,142.58,142.35,142.38,55563
20130301|2013-01-11 08:00,11,142.37,142.4,142.05,142.21,106916
20130301|2013-01-11 08:30,11,142.21,142.28,142.08,142.28,66676
20130301|2013-01-11 09:00,11,142.27,142.4,142.21,142.37,48357
20130301|2013-01-11 09:30,11,142.37,142.38,142.27,142.28,30866
20130301|2013-01-11 10:00,11,142.29,142.39,142.24,142.38,30398
20130301|2013-01-11 10:30,11,142.38,142.47,142.34,142.4,25492
20130301|2013-01-11 11:00,11,142.4,142.48,142.39,142.47,10541
20130301|2013-01-11 11:30,11,142.47,142.5,142.45,142.48,5572
20130301|2013-01-11 12:00,11,142.48,142.64,142.48,142.59,7717
20130301|2013-01-11 12:30,11,142.6,142.62,142.53,142.56,3994
20130301|2013-01-11 13:00,11,142.57,142.6,142.5,142.5,1264
20130301|2013-01-11 13:30,11,142.5,142.57,142.49,142.54,1875
20130301|2013-01-11 14:00,11,142.54,142.57,142.54,142.55,462
20130301|2013-01-11 14:30,11,142.54,142.58,142.51,142.56,2428
20130301|2013-01-11 15:00,11,142.53,142.53,142.53,142.53,144
20130301|2013-01-14 01:00,14,142.48,142.56,142.44,142.55,19766
20130301|2013-01-14 01:30,14,142.54,142.7,142.52,142.68,23669
20130301|2013-01-14 02:00,14,142.68,142.74,142.56,142.66,44621
20130301|2013-01-14 02:30,14,142.65,142.76,142.65,142.72,41424
20130301|2013-01-14 03:00,14,142.73,142.87,142.67,142.74,46835
20130301|2013-01-14 03:30,14,142.74,142.74,142.61,142.69,27748
20130301|2013-01-14 04:00,14,142.68,142.73,142.58,142.72,24882
20130301|2013-01-14 04:30,14,142.72,142.79,142.66,142.78,18402
20130301|2013-01-14 05:00,14,142.78,142.81,142.73,142.8,17109
20130301|2013-01-14 05:30,14,142.8,142.8,142.72,142.75,13950
20130301|2013-01-14 06:00,14,142.75,142.78,142.71,142.76,21091
20130301|2013-01-14 06:30,14,142.75,142.9,142.75,142.87,32165
20130301|2013-01-14 07:00,14,142.86,142.9,142.81,142.81,19650
20130301|2013-01-14 07:30,14,142.81,142.83,142.71,142.77,24643
20130301|2013-01-14 08:00,14,142.77,142.84,142.76,142.8,28041
20130301|2013-01-14 08:30,14,142.8,142.9,142.78,142.88,26650
20130301|2013-01-14 09:00,14,142.89,142.94,142.81,142.93,32498
20130301|2013-01-14 09:30,14,142.93,142.93,142.74,142.77,34892
20130301|2013-01-14 10:00,14,142.77,142.8,142.74,142.76,24359
20130301|2013-01-14 10:30,14,142.76,142.83,142.73,142.75,26976
20130301|2013-01-14 11:00,14,142.75,142.81,142.74,142.8,5687
20130301|2013-01-14 11:30,14,142.81,142.81,142.71,142.75,6543
20130301|2013-01-14 12:00,14,142.75,142.76,142.63,142.66,5170
20130301|2013-01-14 12:30,14,142.66,142.73,142.63,142.72,3804
20130301|2013-01-14 13:00,14,142.71,142.72,142.64,142.65,1642
20130301|2013-01-14 13:30,14,142.64,142.65,142.62,142.63,1481
20130301|2013-01-14 14:00,14,142.63,142.64,142.6,142.6,1503
20130301|2013-01-14 14:30,14,142.61,142.63,142.56,142.58,2146
20130301|2013-01-14 15:00,14,142.59,142.59,142.59,142.59,230
20130301|2013-01-15 01:00,15,142.86,142.95,142.83,142.92,23796
20130301|2013-01-15 01:30,15,142.91,143.12,142.87,142.99,40240
20130301|2013-01-15 02:00,15,142.99,143.07,142.91,143.01,45008
20130301|2013-01-15 02:30,15,143.02,143.14,142.94,143.02,53286
20130301|2013-01-15 03:00,15,143.01,143.15,143.01,143.05,34249
20130301|2013-01-15 03:30,15,143.05,143.08,142.8,142.82,47395
20130301|2013-01-15 04:00,15,142.82,142.95,142.79,142.92,42406
20130301|2013-01-15 04:30,15,142.93,143,142.88,142.88,30345
20130301|2013-01-15 05:00,15,142.88,142.96,142.82,142.95,25568
20130301|2013-01-15 05:30,15,142.94,143.02,142.87,143,27308
20130301|2013-01-15 06:00,15,143,143.18,142.98,143.16,55044
20130301|2013-01-15 06:30,15,143.17,143.22,143.11,143.12,44494
20130301|2013-01-15 07:00,15,143.11,143.19,143.09,143.16,26996
20130301|2013-01-15 07:30,15,143.17,143.3,143.05,143.24,70771
20130301|2013-01-15 08:00,15,143.24,143.39,143.22,143.31,50732
20130301|2013-01-15 08:30,15,143.32,143.35,143.24,143.26,37841
20130301|2013-01-15 09:00,15,143.25,143.3,143.18,143.29,35638
20130301|2013-01-15 09:30,15,143.29,143.34,143.21,143.29,30988
20130301|2013-01-15 10:00,15,143.3,143.38,143.25,143.32,35642
20130301|2013-01-15 10:30,15,143.32,143.32,143.19,143.21,18790
20130301|2013-01-15 11:00,15,143.21,143.23,143.13,143.14,12577
20130301|2013-01-15 11:30,15,143.14,143.17,143.05,143.16,12064
20130301|2013-01-15 12:00,15,143.15,143.16,143.09,143.13,4752
20130301|2013-01-15 12:30,15,143.12,143.21,143.11,143.17,2824
20130301|2013-01-15 13:00,15,143.17,143.19,143.1,143.18,2257
20130301|2013-01-15 13:30,15,143.18,143.2,143.12,143.13,1508
20130301|2013-01-15 14:00,15,143.12,143.13,143.09,143.09,1475
20130301|2013-01-15 14:30,15,143.09,143.09,143.06,143.07,1705
20130301|2013-01-15 15:00,15,143.07,143.07,143.07,143.07,40
20130301|2013-01-16 01:00,16,143.14,143.31,143.14,143.29,19675
20130301|2013-01-16 01:30,16,143.3,143.36,143.26,143.33,13542
20130301|2013-01-16 02:00,16,143.33,143.4,143.25,143.36,35415
20130301|2013-01-16 02:30,16,143.37,143.41,143.32,143.33,26020
20130301|2013-01-16 03:00,16,143.33,143.39,143.27,143.28,23549
20130301|2013-01-16 03:30,16,143.29,143.36,143.26,143.26,23327
20130301|2013-01-16 04:00,16,143.26,143.38,143.25,143.32,58673
20130301|2013-01-16 04:30,16,143.31,143.45,143.26,143.29,83651
20130301|2013-01-16 05:00,16,143.29,143.33,143.23,143.32,28959
20130301|2013-01-16 05:30,16,143.32,143.45,143.32,143.41,31326
20130301|2013-01-16 06:00,16,143.41,143.47,143.38,143.45,33853
20130301|2013-01-16 06:30,16,143.46,143.58,143.41,143.57,61706
20130301|2013-01-16 07:00,16,143.58,143.61,143.47,143.51,53447
20130301|2013-01-16 07:30,16,143.52,143.64,143.5,143.62,55490
20130301|2013-01-16 08:00,16,143.62,143.63,143.51,143.52,36207
20130301|2013-01-16 08:30,16,143.51,143.6,143.45,143.46,36844
20130301|2013-01-16 09:00,16,143.48,143.49,143.4,143.42,38929
20130301|2013-01-16 09:30,16,143.42,143.48,143.4,143.47,24919
20130301|2013-01-16 10:00,16,143.46,143.47,143.27,143.3,45192
20130301|2013-01-16 10:30,16,143.3,143.37,143.29,143.34,12572
20130301|2013-01-16 11:00,16,143.34,143.39,143.33,143.39,5082
20130301|2013-01-16 11:30,16,143.39,143.43,143.38,143.39,5367
20130301|2013-01-16 12:00,16,143.4,143.41,143.37,143.4,1924
20130301|2013-01-16 12:30,16,143.4,143.4,143.33,143.34,1936
20130301|2013-01-16 13:00,16,143.34,143.37,143.3,143.36,1424
20130301|2013-01-16 13:30,16,143.36,143.38,143.34,143.35,1511
20130301|2013-01-16 14:00,16,143.36,143.41,143.33,143.4,1836
20130301|2013-01-16 14:30,16,143.41,143.43,143.38,143.38,1110
20130301|2013-01-16 15:00,16,143.4,143.4,143.4,143.4,22
20130301|2013-01-17 01:00,17,143.5,143.62,143.47,143.54,21084
20130301|2013-01-17 01:30,17,143.54,143.6,143.46,143.51,15375
20130301|2013-01-17 02:00,17,143.51,143.52,143.3,143.33,51836
20130301|2013-01-17 02:30,17,143.33,143.37,143.09,143.19,72644
20130301|2013-01-17 03:00,17,143.18,143.19,142.96,143.01,83953
20130301|2013-01-17 03:30,17,143,143.14,142.93,143.03,56673
20130301|2013-01-17 04:00,17,143.02,143.06,142.82,142.97,70800
20130301|2013-01-17 04:30,17,142.96,142.96,142.73,142.77,64678
20130301|2013-01-17 05:00,17,142.77,142.88,142.7,142.87,47356
20130301|2013-01-17 05:30,17,142.87,142.88,142.73,142.81,37760
20130301|2013-01-17 06:00,17,142.82,142.93,142.8,142.89,34029
20130301|2013-01-17 06:30,17,142.89,142.92,142.83,142.87,17506
20130301|2013-01-17 07:00,17,142.88,142.94,142.8,142.81,26345
20130301|2013-01-17 07:30,17,142.81,142.81,142.64,142.76,78954
20130301|2013-01-17 08:00,17,142.77,142.87,142.69,142.77,46562
20130301|2013-01-17 08:30,17,142.78,142.79,142.57,142.58,46959
20130301|2013-01-17 09:00,17,142.59,142.73,142.56,142.65,61387
20130301|2013-01-17 09:30,17,142.66,142.81,142.65,142.73,46426
20130301|2013-01-17 10:00,17,142.72,142.82,142.68,142.81,34763
20130301|2013-01-17 10:30,17,142.8,142.84,142.74,142.78,23434
20130301|2013-01-17 11:00,17,142.78,142.79,142.68,142.7,12968
20130301|2013-01-17 11:30,17,142.7,142.72,142.61,142.67,18019
20130301|2013-01-17 12:00,17,142.66,142.7,142.53,142.57,9024
20130301|2013-01-17 12:30,17,142.57,142.6,142.51,142.53,3308
20130301|2013-01-17 13:00,17,142.53,142.56,142.52,142.56,1753
20130301|2013-01-17 13:30,17,142.56,142.62,142.53,142.62,1363
20130301|2013-01-17 14:00,17,142.62,142.66,142.61,142.66,2264
20130301|2013-01-17 14:30,17,142.66,142.67,142.62,142.62,2713
20130301|2013-01-17 15:00,17,142.64,142.64,142.64,142.64,88
20130301|2013-01-18 01:00,18,142.5,142.63,142.39,142.45,39753
20130301|2013-01-18 01:30,18,142.46,142.54,142.38,142.45,25779
20130301|2013-01-18 02:00,18,142.45,142.66,142.45,142.65,45108
20130301|2013-01-18 02:30,18,142.65,142.76,142.58,142.74,47138
20130301|2013-01-18 03:00,18,142.74,142.93,142.69,142.89,68104
20130301|2013-01-18 03:30,18,142.9,142.94,142.81,142.82,39216
20130301|2013-01-18 04:00,18,142.82,142.9,142.77,142.84,40722
20130301|2013-01-18 04:30,18,142.84,142.95,142.84,142.9,29409
20130301|2013-01-18 05:00,18,142.9,142.91,142.78,142.86,35995
20130301|2013-01-18 05:30,18,142.86,142.91,142.83,142.86,17503
20130301|2013-01-18 06:00,18,142.86,142.96,142.84,142.88,20859
20130301|2013-01-18 06:30,18,142.87,143.14,142.82,143.1,58337
20130301|2013-01-18 07:00,18,143.1,143.26,143.05,143.17,78592
20130301|2013-01-18 07:30,18,143.18,143.24,143.09,143.14,36741
20130301|2013-01-18 08:00,18,143.15,143.16,143.01,143.01,31250
20130301|2013-01-18 08:30,18,143.02,143.1,142.94,143.02,56299
20130301|2013-01-18 09:00,18,143.02,143.12,142.98,143.08,30046
20130301|2013-01-18 09:30,18,143.08,143.25,143.03,143.21,44388
20130301|2013-01-18 10:00,18,143.22,143.34,143.21,143.31,38228
20130301|2013-01-18 10:30,18,143.31,143.38,143.31,143.36,16528
20130301|2013-01-18 11:00,18,143.35,143.37,143.31,143.34,8800
20130301|2013-01-18 11:30,18,143.35,143.35,143.31,143.32,5727
20130301|2013-01-18 12:00,18,143.32,143.32,143.28,143.31,2633
20130301|2013-01-18 12:30,18,143.32,143.33,143.3,143.33,1257
20130301|2013-01-18 13:00,18,143.32,143.34,143.28,143.3,733
20130301|2013-01-18 13:30,18,143.3,143.3,143.28,143.3,977
20130301|2013-01-18 14:00,18,143.29,143.32,143.28,143.31,362
20130301|2013-01-18 14:30,18,143.31,143.31,143.24,143.25,1748
20130301|2013-01-18 15:00,18,143.25,143.25,143.25,143.25,26
20130301|2013-01-21 01:00,21,143.25,143.3,143.19,143.22,12680
20130301|2013-01-21 01:30,21,143.22,143.34,143.22,143.31,11518
20130301|2013-01-21 02:00,21,143.32,143.33,143.14,143.2,27202
20130301|2013-01-21 02:30,21,143.19,143.21,143.11,143.15,21048
20130301|2013-01-21 03:00,21,143.16,143.19,143.01,143.06,29195
20130301|2013-01-21 03:30,21,143.06,143.07,142.88,142.91,38422
20130301|2013-01-21 04:00,21,142.92,143.01,142.87,142.98,33096
20130301|2013-01-21 04:30,21,142.97,143,142.88,142.91,15861
20130301|2013-01-21 05:00,21,142.9,142.97,142.86,142.96,21660
20130301|2013-01-21 05:30,21,142.96,143.02,142.95,143,17480
20130301|2013-01-21 06:00,21,143,143.07,142.99,143.05,13190
20130301|2013-01-21 06:30,21,143.05,143.06,142.97,143.02,13351
20130301|2013-01-21 07:00,21,143.02,143.12,142.98,143.11,13804
20130301|2013-01-21 07:30,21,143.12,143.17,143.09,143.11,12466
20130301|2013-01-21 08:00,21,143.11,143.13,142.93,142.96,19907
20130301|2013-01-21 08:30,21,142.96,143,142.93,142.98,14346
20130301|2013-01-21 09:00,21,142.98,142.99,142.85,142.88,19330
20130301|2013-01-21 09:30,21,142.89,142.96,142.87,142.9,12119
20130301|2013-01-21 10:00,21,142.9,142.93,142.87,142.9,10629
20130301|2013-01-21 10:30,21,142.9,142.95,142.89,142.9,7527
20130301|2013-01-21 11:00,21,142.9,142.96,142.89,142.93,5790
20130301|2013-01-21 11:30,21,142.93,142.95,142.92,142.92,1106
20130301|2013-01-21 12:00,21,142.92,142.94,142.9,142.91,529
20130301|2013-01-21 12:30,21,142.91,142.92,142.91,142.92,178
20130301|2013-01-21 13:00,21,142.92,142.93,142.92,142.92,61
20130301|2013-01-21 13:30,21,142.92,142.93,142.91,142.92,57
20130301|2013-01-21 14:00,21,142.93,142.94,142.91,142.93,495
20130301|2013-01-21 14:30,21,142.94,142.95,142.91,142.95,527
20130301|2013-01-21 15:00,21,142.92,142.92,142.92,142.92,22
20130301|2013-01-22 01:00,22,142.96,142.96,142.84,142.88,16060
20130301|2013-01-22 01:30,22,142.87,142.97,142.87,142.9,13125
20130301|2013-01-22 02:00,22,142.9,142.91,142.72,142.82,45607
20130301|2013-01-22 02:30,22,142.82,143.06,142.77,143,56809
20130301|2013-01-22 03:00,22,143,143.1,142.87,142.89,86639
20130301|2013-01-22 03:30,22,142.89,142.92,142.76,142.83,44815
20130301|2013-01-22 04:00,22,142.83,142.83,142.54,142.6,106438
20130301|2013-01-22 04:30,22,142.6,142.69,142.58,142.66,45840
20130301|2013-01-22 05:00,22,142.67,142.74,142.59,142.71,39606
20130301|2013-01-22 05:30,22,142.71,142.79,142.69,142.77,27917
20130301|2013-01-22 06:00,22,142.76,142.79,142.69,142.75,26046
20130301|2013-01-22 06:30,22,142.75,142.83,142.71,142.83,19404
20130301|2013-01-22 07:00,22,142.82,143.03,142.82,142.92,70234
20130301|2013-01-22 07:30,22,142.92,142.97,142.88,142.92,31367
20130301|2013-01-22 08:00,22,142.92,142.95,142.85,142.91,31090
20130301|2013-01-22 08:30,22,142.91,142.98,142.87,142.95,29405
20130301|2013-01-22 09:00,22,142.95,143.18,142.95,143.15,74252
20130301|2013-01-22 09:30,22,143.15,143.18,143.07,143.11,34835
20130301|2013-01-22 10:00,22,143.11,143.2,143.09,143.15,31271
20130301|2013-01-22 10:30,22,143.15,143.23,143.12,143.14,15390
20130301|2013-01-22 11:00,22,143.14,143.16,143.08,143.12,8046
20130301|2013-01-22 11:30,22,143.12,143.14,143.06,143.08,8671
20130301|2013-01-22 12:00,22,143.07,143.15,143.07,143.12,3178
20130301|2013-01-22 12:30,22,143.13,143.14,143.1,143.13,1899
20130301|2013-01-22 13:00,22,143.13,143.13,143.11,143.13,1397
20130301|2013-01-22 13:30,22,143.12,143.12,143.09,143.11,899
20130301|2013-01-22 14:00,22,143.1,143.13,143.09,143.12,942
20130301|2013-01-22 14:30,22,143.11,143.13,143.09,143.11,1502
20130301|2013-01-22 15:00,22,143.11,143.11,143.11,143.11,102
20130301|2013-01-23 01:00,23,143.17,143.37,143.17,143.32,24520
20130301|2013-01-23 01:30,23,143.32,143.39,143.24,143.37,18055
20130301|2013-01-23 02:00,23,143.37,143.55,143.33,143.44,76552
20130301|2013-01-23 02:30,23,143.44,143.5,143.36,143.39,30826
20130301|2013-01-23 03:00,23,143.4,143.44,143.22,143.3,41770
20130301|2013-01-23 03:30,23,143.31,143.33,143.13,143.18,46112
20130301|2013-01-23 04:00,23,143.18,143.24,143.11,143.21,29228
20130301|2013-01-23 04:30,23,143.21,143.29,143.18,143.24,18435
20130301|2013-01-23 05:00,23,143.25,143.28,143.16,143.19,22165
20130301|2013-01-23 05:30,23,143.19,143.27,143.17,143.24,21211
20130301|2013-01-23 06:00,23,143.24,143.26,143.08,143.11,28940
20130301|2013-01-23 06:30,23,143.11,143.18,143.07,143.16,29222
20130301|2013-01-23 07:00,23,143.16,143.33,143.16,143.3,35541
20130301|2013-01-23 07:30,23,143.3,143.4,143.29,143.31,41038
20130301|2013-01-23 08:00,23,143.31,143.38,143.28,143.32,20327
20130301|2013-01-23 08:30,23,143.32,143.33,143.22,143.29,29134
20130301|2013-01-23 09:00,23,143.3,143.45,143.29,143.43,39623
20130301|2013-01-23 09:30,23,143.42,143.66,143.42,143.59,93275
20130301|2013-01-23 10:00,23,143.6,143.68,143.55,143.58,47584
20130301|2013-01-23 10:30,23,143.58,143.66,143.56,143.57,17012
20130301|2013-01-23 11:00,23,143.56,143.58,143.52,143.54,11167
20130301|2013-01-23 11:30,23,143.54,143.56,143.5,143.52,6888
20130301|2013-01-23 12:00,23,143.51,143.52,143.44,143.47,4085
20130301|2013-01-23 12:30,23,143.47,143.5,143.45,143.47,1329
20130301|2013-01-23 13:00,23,143.47,143.52,143.46,143.47,895
20130301|2013-01-23 13:30,23,143.47,143.48,143.43,143.44,1153
20130301|2013-01-23 14:00,23,143.43,143.46,143.42,143.45,879
20130301|2013-01-23 14:30,23,143.45,143.51,143.44,143.49,1927
20130301|2013-01-23 15:00,23,143.49,143.49,143.49,143.49,58
20130301|2013-01-24 01:00,24,143.55,143.55,143.4,143.45,20897
20130301|2013-01-24 01:30,24,143.46,143.79,143.42,143.74,31566
20130301|2013-01-24 02:00,24,143.74,144,143.74,143.82,134711
20130301|2013-01-24 02:30,24,143.82,143.88,143.76,143.84,54715
20130301|2013-01-24 03:00,24,143.84,143.85,143.73,143.75,37560
20130301|2013-01-24 03:30,24,143.74,144.04,143.74,144.01,62942
20130301|2013-01-24 04:00,24,144.02,144.07,143.89,143.94,42037
20130301|2013-01-24 04:30,24,143.94,144.02,143.91,143.97,28536
20130301|2013-01-24 05:00,24,143.98,144.06,143.91,143.95,31861
20130301|2013-01-24 05:30,24,143.96,144.04,143.93,144,20953
20130301|2013-01-24 06:00,24,144,144.03,143.86,143.92,26949
20130301|2013-01-24 06:30,24,143.92,143.98,143.87,143.91,18167
20130301|2013-01-24 07:00,24,143.91,143.91,143.79,143.81,35849
20130301|2013-01-24 07:30,24,143.82,143.82,143.43,143.45,94240
20130301|2013-01-24 08:00,24,143.45,143.6,143.43,143.58,59407
20130301|2013-01-24 08:30,24,143.58,143.6,143.43,143.48,44374
20130301|2013-01-24 09:00,24,143.49,143.49,143.26,143.31,73583
20130301|2013-01-24 09:30,24,143.31,143.36,143.18,143.25,51164
20130301|2013-01-24 10:00,24,143.24,143.29,143.18,143.29,41949
20130301|2013-01-24 10:30,24,143.28,143.3,143.22,143.28,14902
20130301|2013-01-24 11:00,24,143.28,143.36,143.27,143.34,14008
20130301|2013-01-24 11:30,24,143.34,143.4,143.32,143.33,8232
20130301|2013-01-24 12:00,24,143.33,143.39,143.31,143.38,2871
20130301|2013-01-24 12:30,24,143.37,143.42,143.36,143.42,1791
20130301|2013-01-24 13:00,24,143.42,143.44,143.38,143.4,1384
20130301|2013-01-24 13:30,24,143.4,143.4,143.36,143.4,1647
20130301|2013-01-24 14:00,24,143.4,143.42,143.35,143.37,1193
20130301|2013-01-24 14:30,24,143.37,143.37,143.31,143.35,2137
20130301|2013-01-24 15:00,24,143.33,143.33,143.33,143.33,110
20130301|2013-01-25 01:00,25,143.27,143.29,143.19,143.28,17734
20130301|2013-01-25 01:30,25,143.28,143.4,143.24,143.38,16777
20130301|2013-01-25 02:00,25,143.39,143.49,143.3,143.38,40713
20130301|2013-01-25 02:30,25,143.38,143.46,143.14,143.15,53451
20130301|2013-01-25 03:00,25,143.16,143.29,142.9,143.05,95896
20130301|2013-01-25 03:30,25,143.05,143.14,143,143.06,39460
20130301|2013-01-25 04:00,25,143.06,143.1,142.91,142.96,41436
20130301|2013-01-25 04:30,25,142.96,143.07,142.94,143.02,24044
20130301|2013-01-25 05:00,25,143.03,143.03,142.58,142.72,145114
20130301|2013-01-25 05:30,25,142.72,142.83,142.69,142.78,50015
20130301|2013-01-25 06:00,25,142.78,142.79,142.61,142.68,44240
20130301|2013-01-25 06:30,25,142.68,142.68,142.42,142.48,73613
20130301|2013-01-25 07:00,25,142.49,142.55,142.36,142.54,78407
20130301|2013-01-25 07:30,25,142.54,142.67,142.47,142.53,70176
20130301|2013-01-25 08:00,25,142.54,142.62,142.44,142.52,55833
20130301|2013-01-25 08:30,25,142.52,142.55,142.41,142.42,49936
20130301|2013-01-25 09:00,25,142.42,142.54,142.35,142.52,51821
20130301|2013-01-25 09:30,25,142.51,142.53,142.44,142.45,32309
20130301|2013-01-25 10:00,25,142.46,142.54,142.4,142.51,37697
20130301|2013-01-25 10:30,25,142.51,142.52,142.48,142.51,13849
20130301|2013-01-25 11:00,25,142.51,142.52,142.4,142.47,10453
20130301|2013-01-25 11:30,25,142.46,142.47,142.36,142.43,8469
20130301|2013-01-25 12:00,25,142.43,142.44,142.36,142.38,2964
20130301|2013-01-25 12:30,25,142.37,142.38,142.3,142.34,3249
20130301|2013-01-25 13:00,25,142.35,142.36,142.31,142.33,1605
20130301|2013-01-25 13:30,25,142.33,142.34,142.21,142.25,5529
20130301|2013-01-25 14:00,25,142.25,142.3,142.21,142.23,2803
20130301|2013-01-25 14:30,25,142.23,142.33,142.2,142.3,2364
20130301|2013-01-25 15:00,25,142.3,142.3,142.3,142.3,152
20130301|2013-01-28 01:00,28,142.21,142.35,142.11,142.17,31752
20130301|2013-01-28 01:30,28,142.17,142.43,142.17,142.42,23515
20130301|2013-01-28 02:00,28,142.43,142.48,142.32,142.48,32806
20130301|2013-01-28 02:30,28,142.47,142.49,142.33,142.42,29268
20130301|2013-01-28 03:00,28,142.42,142.53,142.32,142.38,37945
20130301|2013-01-28 03:30,28,142.37,142.45,142.31,142.35,24834
20130301|2013-01-28 04:00,28,142.34,142.35,142.24,142.31,43242
20130301|2013-01-28 04:30,28,142.3,142.44,142.3,142.37,33565
20130301|2013-01-28 05:00,28,142.37,142.47,142.35,142.36,30992
20130301|2013-01-28 05:30,28,142.37,142.39,142.29,142.3,14335
20130301|2013-01-28 06:00,28,142.3,142.34,142.19,142.22,30330
20130301|2013-01-28 06:30,28,142.21,142.31,142.15,142.17,23649
20130301|2013-01-28 07:00,28,142.17,142.23,142.08,142.12,47580
20130301|2013-01-28 07:30,28,142.13,142.17,141.72,141.82,121904
20130301|2013-01-28 08:00,28,141.81,141.82,141.61,141.67,78497
20130301|2013-01-28 08:30,28,141.66,141.79,141.64,141.77,57370
20130301|2013-01-28 09:00,28,141.77,141.86,141.72,141.73,52096
20130301|2013-01-28 09:30,28,141.73,141.76,141.67,141.75,40550
20130301|2013-01-28 10:00,28,141.75,141.83,141.71,141.8,33118
20130301|2013-01-28 10:30,28,141.8,141.82,141.75,141.82,15557
20130301|2013-01-28 11:00,28,141.82,141.92,141.79,141.91,13807
20130301|2013-01-28 11:30,28,141.92,141.95,141.89,141.9,6618
20130301|2013-01-28 12:00,28,141.89,141.94,141.88,141.93,3516
20130301|2013-01-28 12:30,28,141.93,141.93,141.86,141.92,2774
20130301|2013-01-28 13:00,28,141.93,141.93,141.88,141.88,1420
20130301|2013-01-28 13:30,28,141.89,141.92,141.86,141.91,1643
20130301|2013-01-28 14:00,28,141.91,141.92,141.87,141.92,1120
20130301|2013-01-28 14:30,28,141.91,141.95,141.9,141.93,1833
20130301|2013-01-28 15:00,28,141.94,141.94,141.94,141.94,8
20130301|2013-01-29 01:00,29,141.87,142.01,141.85,141.99,20825
20130301|2013-01-29 01:30,29,141.99,142.07,141.9,142.03,22087
20130301|2013-01-29 02:00,29,142.03,142.11,141.94,142.01,44365
20130301|2013-01-29 02:30,29,142.01,142.01,141.83,141.89,38681
20130301|2013-01-29 03:00,29,141.89,142.12,141.89,142.09,36490
20130301|2013-01-29 03:30,29,142.09,142.13,141.99,142,34788
20130301|2013-01-29 04:00,29,142,142.12,141.9,142.09,46012
20130301|2013-01-29 04:30,29,142.09,142.2,142.05,142.13,60251
20130301|2013-01-29 05:00,29,142.14,142.21,142.07,142.13,45072
20130301|2013-01-29 05:30,29,142.13,142.27,142.12,142.14,50232
20130301|2013-01-29 06:00,29,142.15,142.19,142.08,142.11,40012
20130301|2013-01-29 06:30,29,142.11,142.2,142.07,142.16,27891
20130301|2013-01-29 07:00,29,142.16,142.17,141.95,141.98,54471
20130301|2013-01-29 07:30,29,141.98,142.02,141.83,141.96,51709
20130301|2013-01-29 08:00,29,141.96,141.98,141.81,141.88,46459
20130301|2013-01-29 08:30,29,141.88,141.89,141.75,141.84,53743
20130301|2013-01-29 09:00,29,141.85,142.08,141.85,141.9,96299
20130301|2013-01-29 09:30,29,141.9,141.95,141.81,141.84,39716
20130301|2013-01-29 10:00,29,141.85,141.86,141.71,141.78,56225
20130301|2013-01-29 10:30,29,141.79,141.85,141.78,141.81,11918
20130301|2013-01-29 11:00,29,141.82,141.86,141.79,141.81,7566
20130301|2013-01-29 11:30,29,141.81,141.84,141.8,141.83,8236
20130301|2013-01-29 12:00,29,141.83,141.86,141.76,141.78,5077
20130301|2013-01-29 12:30,29,141.78,141.78,141.74,141.75,2768
20130301|2013-01-29 13:00,29,141.75,141.78,141.74,141.78,1915
20130301|2013-01-29 13:30,29,141.78,141.8,141.76,141.79,860
20130301|2013-01-29 14:00,29,141.79,141.8,141.75,141.76,1593
20130301|2013-01-29 14:30,29,141.76,141.77,141.7,141.71,2634
20130301|2013-01-29 15:00,29,141.73,141.73,141.73,141.73,71
20130301|2013-01-30 01:00,30,141.75,141.76,141.62,141.64,26698
20130301|2013-01-30 01:30,30,141.65,141.7,141.51,141.55,34911
20130301|2013-01-30 02:00,30,141.56,141.74,141.55,141.62,48995
20130301|2013-01-30 02:30,30,141.63,141.69,141.52,141.66,49474
20130301|2013-01-30 03:00,30,141.66,141.71,141.61,141.69,37390
20130301|2013-01-30 03:30,30,141.68,141.71,141.57,141.65,27900
20130301|2013-01-30 04:00,30,141.65,141.67,141.47,141.49,61916
20130301|2013-01-30 04:30,30,141.48,141.65,141.46,141.53,71665
20130301|2013-01-30 05:00,30,141.54,141.61,141.46,141.48,40585
20130301|2013-01-30 05:30,30,141.49,141.55,141.44,141.51,31138
20130301|2013-01-30 06:00,30,141.51,141.53,141.45,141.51,30280
20130301|2013-01-30 06:30,30,141.52,141.63,141.48,141.62,36858
20130301|2013-01-30 07:00,30,141.62,141.79,141.47,141.74,71937
20130301|2013-01-30 07:30,30,141.74,141.98,141.57,141.65,129168
20130301|2013-01-30 08:00,30,141.66,141.68,141.36,141.36,85886
20130301|2013-01-30 08:30,30,141.37,141.47,141.31,141.33,64862
20130301|2013-01-30 09:00,30,141.34,141.43,141.28,141.42,57317
20130301|2013-01-30 09:30,30,141.42,141.67,141.39,141.47,69502
20130301|2013-01-30 10:00,30,141.46,141.49,141.35,141.46,37026
20130301|2013-01-30 10:30,30,141.46,141.53,141.43,141.53,18969
20130301|2013-01-30 11:00,30,141.53,141.59,141.51,141.59,16371
20130301|2013-01-30 11:30,30,141.59,141.62,141.56,141.6,10465
20130301|2013-01-30 12:00,30,141.6,141.61,141.52,141.54,5132
20130301|2013-01-30 12:30,30,141.53,141.58,141.52,141.56,1637
20130301|2013-01-30 13:00,30,141.56,141.68,141.47,141.64,7811
20130301|2013-01-30 13:30,30,141.64,141.65,141.49,141.63,4293
20130301|2013-01-30 14:00,30,141.63,141.71,141.62,141.69,2114
20130301|2013-01-30 14:30,30,141.7,141.71,141.64,141.7,1645
20130301|2013-01-30 15:00,30,141.71,141.71,141.71,141.71,92
20130301|2013-01-31 01:00,31,141.88,141.99,141.81,141.85,33712
20130301|2013-01-31 01:30,31,141.86,141.93,141.76,141.86,19312
20130301|2013-01-31 02:00,31,141.86,142.04,141.84,141.94,56152
20130301|2013-01-31 02:30,31,141.94,142.09,141.89,141.95,57439
20130301|2013-01-31 03:00,31,141.96,142.07,141.95,141.98,37995
20130301|2013-01-31 03:30,31,141.99,142,141.87,141.92,42221
20130301|2013-01-31 04:00,31,141.92,142.03,141.83,142.02,36020
20130301|2013-01-31 04:30,31,142.03,142.07,141.94,142.05,28372
20130301|2013-01-31 05:00,31,142.05,142.17,142.02,142.09,46531
20130301|2013-01-31 05:30,31,142.09,142.17,142.02,142.05,25619
20130301|2013-01-31 06:00,31,142.05,142.06,142,142.02,19337
20130301|2013-01-31 06:30,31,142.02,142.04,141.97,142.01,23924
20130301|2013-01-31 07:00,31,142.02,142.08,141.99,142.08,25165
20130301|2013-01-31 07:30,31,142.07,142.14,141.89,141.9,53815
20130301|2013-01-31 08:00,31,141.89,141.93,141.73,141.78,68319
20130301|2013-01-31 08:30,31,141.77,141.79,141.55,141.64,87724
20130301|2013-01-31 09:00,31,141.64,141.75,141.62,141.74,64844
20130301|2013-01-31 09:30,31,141.73,141.84,141.72,141.75,45205
20130301|2013-01-31 10:00,31,141.75,141.93,141.73,141.89,77740
20130301|2013-01-31 10:30,31,141.9,141.95,141.86,141.87,34702
20130301|2013-01-31 11:00,31,141.86,141.87,141.82,141.83,11097
20130301|2013-01-31 11:30,31,141.82,141.85,141.75,141.76,8990
20130301|2013-01-31 12:00,31,141.75,141.78,141.72,141.78,4486
20130301|2013-01-31 12:30,31,141.77,141.79,141.72,141.77,967
20130301|2013-01-31 13:00,31,141.76,141.8,141.76,141.8,826
20130301|2013-01-31 13:30,31,141.8,141.83,141.76,141.82,1743
20130301|2013-01-31 14:00,31,141.82,141.86,141.79,141.85,2737
20130301|2013-01-31 14:30,31,141.85,141.87,141.81,141.83,1456
20130301|2013-01-31 15:00,31,141.81,141.81,141.81,141.81,342
20130301|2013-02-01 01:00,1,141.67,141.72,141.59,141.65,21451
20130301|2013-02-01 01:30,1,141.64,141.78,141.62,141.74,15536
20130301|2013-02-01 02:00,1,141.75,141.86,141.73,141.85,36258
20130301|2013-02-01 02:30,1,141.86,141.89,141.68,141.68,42733
20130301|2013-02-01 03:00,1,141.68,141.78,141.64,141.75,30906
20130301|2013-02-01 03:30,1,141.75,141.84,141.71,141.82,23069
20130301|2013-02-01 04:00,1,141.82,141.82,141.66,141.68,25714
20130301|2013-02-01 04:30,1,141.68,141.7,141.63,141.64,23132
20130301|2013-02-01 05:00,1,141.63,142.04,141.61,141.94,89489
20130301|2013-02-01 05:30,1,141.94,141.95,141.82,141.93,37543
20130301|2013-02-01 06:00,1,141.93,141.96,141.84,141.87,28042
20130301|2013-02-01 06:30,1,141.87,141.95,141.82,141.86,24779
20130301|2013-02-01 07:00,1,141.87,141.87,141.75,141.78,26676
20130301|2013-02-01 07:30,1,141.78,142.17,141.78,142.13,132346
20130301|2013-02-01 08:00,1,142.13,142.42,142.1,142.39,101603
20130301|2013-02-01 08:30,1,142.39,142.45,142.32,142.34,59305
20130301|2013-02-01 09:00,1,142.33,142.37,142.06,142.19,107919
20130301|2013-02-01 09:30,1,142.19,142.23,142.02,142.06,41084
20130301|2013-02-01 10:00,1,142.05,142.1,141.95,142.08,39512
20130301|2013-02-01 10:30,1,142.09,142.11,141.98,141.99,14338
20130301|2013-02-01 11:00,1,141.98,142,141.9,141.93,9707
20130301|2013-02-01 11:30,1,141.93,141.95,141.86,141.92,7614
20130301|2013-02-01 12:00,1,141.92,141.96,141.83,141.84,3177
20130301|2013-02-01 12:30,1,141.84,141.87,141.81,141.81,3176
20130301|2013-02-01 13:00,1,141.82,141.83,141.77,141.77,2289
20130301|2013-02-01 13:30,1,141.77,141.78,141.72,141.75,3645
20130301|2013-02-01 14:00,1,141.74,141.76,141.69,141.72,3715
20130301|2013-02-01 14:30,1,141.72,141.72,141.54,141.55,4803
20130301|2013-02-01 15:00,1,141.54,141.59,141.54,141.59,670
20130301|2013-02-04 01:00,4,141.48,141.62,141.47,141.55,23670
20130301|2013-02-04 01:30,4,141.55,141.75,141.54,141.74,22283
20130301|2013-02-04 02:00,4,141.75,141.92,141.74,141.83,60304
20130301|2013-02-04 02:30,4,141.84,141.88,141.74,141.83,39968
20130301|2013-02-04 03:00,4,141.83,141.83,141.6,141.69,53733
20130301|2013-02-04 03:30,4,141.68,141.74,141.62,141.69,36377
20130301|2013-02-04 04:00,4,141.69,141.81,141.65,141.72,38550
20130301|2013-02-04 04:30,4,141.72,141.99,141.7,141.92,63303
20130301|2013-02-04 05:00,4,141.93,141.99,141.85,141.9,35269
20130301|2013-02-04 05:30,4,141.91,141.92,141.78,141.84,29722
20130301|2013-02-04 06:00,4,141.83,141.92,141.78,141.89,39088
20130301|2013-02-04 06:30,4,141.89,141.95,141.79,141.84,41012
20130301|2013-02-04 07:00,4,141.85,142.27,141.84,142.2,89080
20130301|2013-02-04 07:30,4,142.19,142.45,142.19,142.32,84546
20130301|2013-02-04 08:00,4,142.32,142.4,142.25,142.37,36012
20130301|2013-02-04 08:30,4,142.38,142.44,142.31,142.34,54924
20130301|2013-02-04 09:00,4,142.33,142.61,142.33,142.49,75166
20130301|2013-02-04 09:30,4,142.48,142.58,142.46,142.58,41744
20130301|2013-02-04 10:00,4,142.58,142.69,142.56,142.62,50072
20130301|2013-02-04 10:30,4,142.61,142.72,142.59,142.71,28922
20130301|2013-02-04 11:00,4,142.71,142.74,142.66,142.67,14917
20130301|2013-02-04 11:30,4,142.67,142.67,142.62,142.63,6814
20130301|2013-02-04 12:00,4,142.63,142.68,142.63,142.67,4212
20130301|2013-02-04 12:30,4,142.68,142.82,142.67,142.71,5373
20130301|2013-02-04 13:00,4,142.71,142.75,142.69,142.69,2022
20130301|2013-02-04 13:30,4,142.69,142.72,142.65,142.66,1445
20130301|2013-02-04 14:00,4,142.66,142.68,142.64,142.65,1261
20130301|2013-02-04 14:30,4,142.64,142.75,142.63,142.73,2795
20130301|2013-02-04 15:00,4,142.73,142.73,142.73,142.73,26
20130301|2013-02-05 01:00,5,142.65,142.69,142.6,142.64,23116
20130301|2013-02-05 01:30,5,142.63,142.93,142.62,142.86,41614
20130301|2013-02-05 02:00,5,142.86,142.86,142.62,142.62,62996
20130301|2013-02-05 02:30,5,142.62,142.72,142.47,142.49,79254
20130301|2013-02-05 03:00,5,142.49,142.54,142.33,142.37,83614
20130301|2013-02-05 03:30,5,142.37,142.51,142.33,142.48,41742
20130301|2013-02-05 04:00,5,142.47,142.56,142.41,142.45,40836
20130301|2013-02-05 04:30,5,142.45,142.46,142.27,142.3,40488
20130301|2013-02-05 05:00,5,142.3,142.35,142.22,142.22,40118
20130301|2013-02-05 05:30,5,142.23,142.29,142.16,142.28,31398
20130301|2013-02-05 06:00,5,142.27,142.29,142.16,142.21,34177
20130301|2013-02-05 06:30,5,142.21,142.21,141.94,142.1,73036
20130301|2013-02-05 07:00,5,142.1,142.18,142.04,142.07,37490
20130301|2013-02-05 07:30,5,142.07,142.24,142.06,142.13,42396
20130301|2013-02-05 08:00,5,142.13,142.16,142.07,142.1,28610
20130301|2013-02-05 08:30,5,142.1,142.19,142.02,142.02,29700
20130301|2013-02-05 09:00,5,142.03,142.16,141.97,142.13,50304
20130301|2013-02-05 09:30,5,142.13,142.23,142.09,142.19,39135
20130301|2013-02-05 10:00,5,142.19,142.27,142.16,142.19,37078
20130301|2013-02-05 10:30,5,142.19,142.3,142.17,142.29,17818
20130301|2013-02-05 11:00,5,142.29,142.33,142.27,142.32,12801
20130301|2013-02-05 11:30,5,142.32,142.33,142.24,142.25,4171
20130301|2013-02-05 12:00,5,142.26,142.26,142.18,142.23,2407
20130301|2013-02-05 12:30,5,142.23,142.23,142.18,142.2,1156
20130301|2013-02-05 13:00,5,142.2,142.24,142.19,142.22,1292
20130301|2013-02-05 13:30,5,142.22,142.23,142.18,142.2,1525
20130301|2013-02-05 14:00,5,142.2,142.23,142.19,142.22,977
20130301|2013-02-05 14:30,5,142.21,142.26,142.19,142.26,1636
20130301|2013-02-05 15:00,5,142.25,142.25,142.25,142.25,42
20130301|2013-02-06 01:00,6,142.29,142.38,142.22,142.36,20903
20130301|2013-02-06 01:30,6,142.36,142.51,142.36,142.4,25500
20130301|2013-02-06 02:00,6,142.4,142.55,142.4,142.44,41029
20130301|2013-02-06 02:30,6,142.44,142.45,142.23,142.29,47577
20130301|2013-02-06 03:00,6,142.29,142.4,142.25,142.39,30541
20130301|2013-02-06 03:30,6,142.4,142.52,142.39,142.47,37985
20130301|2013-02-06 04:00,6,142.47,142.57,142.45,142.48,39574
20130301|2013-02-06 04:30,6,142.48,142.59,142.4,142.42,47554
20130301|2013-02-06 05:00,6,142.42,142.53,142.41,142.43,27926
20130301|2013-02-06 05:30,6,142.44,142.58,142.42,142.51,23727
20130301|2013-02-06 06:00,6,142.51,142.6,142.38,142.55,35178
20130301|2013-02-06 06:30,6,142.55,142.64,142.5,142.61,51643
20130301|2013-02-06 07:00,6,142.61,142.74,142.61,142.68,58569
20130301|2013-02-06 07:30,6,142.68,142.78,142.62,142.67,43825
20130301|2013-02-06 08:00,6,142.66,142.71,142.57,142.69,37024
20130301|2013-02-06 08:30,6,142.69,142.72,142.56,142.59,42673
20130301|2013-02-06 09:00,6,142.6,142.61,142.51,142.56,31294
20130301|2013-02-06 09:30,6,142.56,142.63,142.47,142.57,44762
20130301|2013-02-06 10:00,6,142.57,142.6,142.49,142.52,37195
20130301|2013-02-06 10:30,6,142.52,142.57,142.5,142.54,23833
20130301|2013-02-06 11:00,6,142.53,142.58,142.49,142.57,13593
20130301|2013-02-06 11:30,6,142.57,142.63,142.55,142.6,11627
20130301|2013-02-06 12:00,6,142.61,142.65,142.6,142.64,6275
20130301|2013-02-06 12:30,6,142.65,142.68,142.63,142.65,2699
20130301|2013-02-06 13:00,6,142.64,142.66,142.62,142.65,963
20130301|2013-02-06 13:30,6,142.64,142.65,142.6,142.61,1551
20130301|2013-02-06 14:00,6,142.6,142.62,142.57,142.59,1502
20130301|2013-02-06 14:30,6,142.58,142.59,142.55,142.56,2732
20130301|2013-02-06 15:00,6,142.55,142.55,142.55,142.55,46
20130301|2013-02-07 01:00,7,142.54,142.57,142.45,142.56,15574
20130301|2013-02-07 01:30,7,142.56,142.6,142.52,142.6,9267
20130301|2013-02-07 02:00,7,142.6,142.7,142.47,142.49,49465
20130301|2013-02-07 02:30,7,142.48,142.51,142.4,142.49,32363
20130301|2013-02-07 03:00,7,142.49,142.53,142.45,142.48,18703
20130301|2013-02-07 03:30,7,142.48,142.53,142.29,142.4,78866
20130301|2013-02-07 04:00,7,142.39,142.41,142.24,142.39,67303
20130301|2013-02-07 04:30,7,142.39,142.41,142.31,142.35,26580
20130301|2013-02-07 05:00,7,142.35,142.36,142.22,142.27,22304
20130301|2013-02-07 05:30,7,142.28,142.33,142.25,142.28,17993
20130301|2013-02-07 06:00,7,142.28,142.35,142.15,142.16,37709
20130301|2013-02-07 06:30,7,142.15,142.31,142.14,142.3,31462
20130301|2013-02-07 07:00,7,142.29,142.44,142.26,142.34,38578
20130301|2013-02-07 07:30,7,142.35,142.74,142.34,142.71,131721
20130301|2013-02-07 08:00,7,142.71,142.79,142.51,142.53,96057
20130301|2013-02-07 08:30,7,142.53,142.77,142.53,142.68,79018
20130301|2013-02-07 09:00,7,142.69,142.88,142.65,142.87,62689
20130301|2013-02-07 09:30,7,142.87,143.01,142.81,142.88,73317
20130301|2013-02-07 10:00,7,142.87,142.92,142.79,142.86,44056
20130301|2013-02-07 10:30,7,142.86,142.91,142.82,142.85,25681
20130301|2013-02-07 11:00,7,142.85,142.86,142.78,142.78,8838
20130301|2013-02-07 11:30,7,142.79,142.83,142.73,142.81,8303
20130301|2013-02-07 12:00,7,142.8,142.86,142.78,142.82,2391
20130301|2013-02-07 12:30,7,142.82,142.84,142.78,142.79,1264
20130301|2013-02-07 13:00,7,142.79,142.85,142.77,142.81,3489
20130301|2013-02-07 13:30,7,142.8,142.83,142.74,142.74,3793
20130301|2013-02-07 14:00,7,142.74,142.77,142.73,142.75,2532
20130301|2013-02-07 14:30,7,142.75,142.78,142.7,142.7,2521
20130301|2013-02-07 15:00,7,142.72,142.72,142.72,142.72,22
20130301|2013-02-08 01:00,8,142.73,142.9,142.72,142.88,13874
20130301|2013-02-08 01:30,8,142.89,143.07,142.88,142.98,29918
20130301|2013-02-08 02:00,8,142.98,143.09,142.92,143.05,41891
20130301|2013-02-08 02:30,8,143.06,143.06,142.92,143.03,39405
20130301|2013-02-08 03:00,8,143.03,143.09,142.93,142.97,37215
20130301|2013-02-08 03:30,8,142.98,143.04,142.93,142.98,25090
20130301|2013-02-08 04:00,8,142.98,143.04,142.87,142.93,39881
20130301|2013-02-08 04:30,8,142.92,142.95,142.8,142.85,37201
20130301|2013-02-08 05:00,8,142.85,142.93,142.81,142.89,27788
20130301|2013-02-08 05:30,8,142.9,142.92,142.83,142.85,30415
20130301|2013-02-08 06:00,8,142.85,142.89,142.75,142.86,39573
20130301|2013-02-08 06:30,8,142.86,142.97,142.86,142.88,23558
20130301|2013-02-08 07:00,8,142.89,143.06,142.89,143.04,28142
20130301|2013-02-08 07:30,8,143.04,143.11,142.91,142.94,48058
20130301|2013-02-08 08:00,8,142.93,142.98,142.82,142.83,26362
20130301|2013-02-08 08:30,8,142.83,142.86,142.65,142.71,61555
20130301|2013-02-08 09:00,8,142.71,142.77,142.62,142.72,48680
20130301|2013-02-08 09:30,8,142.73,142.77,142.67,142.77,23019
20130301|2013-02-08 10:00,8,142.75,142.85,142.73,142.84,2510
20130301|2013-02-08 10:30,8,142.86,142.88,142.82,142.85,2798
20130301|2013-02-08 11:00,8,142.85,142.89,142.84,142.87,4377
20130301|2013-02-08 11:30,8,142.87,142.95,142.87,142.87,6612
20130301|2013-02-08 12:00,8,142.87,142.89,142.85,142.87,1604
20130301|2013-02-08 12:30,8,142.87,142.87,142.84,142.85,711
20130301|2013-02-08 13:00,8,142.86,142.87,142.82,142.86,1983
20130301|2013-02-08 13:30,8,142.86,143,142.86,142.96,1946
20130301|2013-02-08 14:00,8,142.97,142.99,142.94,142.96,1650
20130301|2013-02-08 14:30,8,142.97,143.04,142.96,143,1557
20130301|2013-02-08 15:00,8,143.01,143.01,142.97,142.97,69
20130301|2013-02-11 01:00,11,142.94,143.08,142.91,143.06,12226
20130301|2013-02-11 01:30,11,143.06,143.11,142.91,143.09,16081
20130301|2013-02-11 02:00,11,143.09,143.1,142.98,143,24058
20130301|2013-02-11 02:30,11,143,143.05,142.85,142.88,31889
20130301|2013-02-11 03:00,11,142.87,142.91,142.76,142.77,30400
20130301|2013-02-11 03:30,11,142.77,142.81,142.66,142.73,35824
20130301|2013-02-11 04:00,11,142.73,142.78,142.69,142.72,22352
20130301|2013-02-11 04:30,11,142.71,142.79,142.7,142.73,13176
20130301|2013-02-11 05:00,11,142.73,142.83,142.72,142.8,15111
20130301|2013-02-11 05:30,11,142.8,142.81,142.69,142.72,13063
20130301|2013-02-11 06:00,11,142.72,142.73,142.63,142.7,24455
20130301|2013-02-11 06:30,11,142.71,142.76,142.67,142.71,20675
20130301|2013-02-11 07:00,11,142.71,142.78,142.71,142.76,21181
20130301|2013-02-11 07:30,11,142.77,142.91,142.77,142.84,41987
20130301|2013-02-11 08:00,11,142.84,142.89,142.79,142.84,25569
20130301|2013-02-11 08:30,11,142.83,142.94,142.83,142.92,35629
20130301|2013-02-11 09:00,11,142.93,143.02,142.88,142.93,41862
20130301|2013-02-11 09:30,11,142.94,142.96,142.86,142.86,27364
20130301|2013-02-11 10:00,11,142.86,142.91,142.83,142.87,30076
20130301|2013-02-11 10:30,11,142.87,142.87,142.82,142.85,11753
20130301|2013-02-11 11:00,11,142.85,142.9,142.84,142.85,3132
20130301|2013-02-11 11:30,11,142.85,142.91,142.84,142.91,4274
20130301|2013-02-11 12:00,11,142.9,142.95,142.9,142.92,1827
20130301|2013-02-11 12:30,11,142.92,142.95,142.92,142.93,871
20130301|2013-02-11 13:00,11,142.94,142.95,142.91,142.92,926
20130301|2013-02-11 13:30,11,142.93,142.95,142.92,142.94,856
20130301|2013-02-11 14:00,11,142.93,142.94,142.9,142.92,873
20130301|2013-02-11 14:30,11,142.91,142.91,142.84,142.85,2291
20130301|2013-02-11 15:00,11,142.84,142.84,142.84,142.84,108
20130301|2013-02-12 01:00,12,142.92,143.01,142.87,142.99,10820
20130301|2013-02-12 01:30,12,143,143.02,142.89,142.93,10528
20130301|2013-02-12 02:00,12,142.92,143,142.86,142.97,26140
20130301|2013-02-12 02:30,12,142.98,143.03,142.88,142.9,27946
20130301|2013-02-12 03:00,12,142.9,142.93,142.82,142.87,37288
20130301|2013-02-12 03:30,12,142.87,142.99,142.85,142.97,24943
20130301|2013-02-12 04:00,12,142.98,142.99,142.86,142.87,29728
20130301|2013-02-12 04:30,12,142.87,142.9,142.75,142.81,46426
20130301|2013-02-12 05:00,12,142.82,142.86,142.74,142.83,42916
20130301|2013-02-12 05:30,12,142.83,142.87,142.75,142.85,25885
20130301|2013-02-12 06:00,12,142.84,142.87,142.81,142.86,24741
20130301|2013-02-12 06:30,12,142.86,142.87,142.71,142.77,34436
20130301|2013-02-12 07:00,12,142.77,142.82,142.53,142.57,69317
20130301|2013-02-12 07:30,12,142.57,142.59,142.41,142.52,83676
20130301|2013-02-12 08:00,12,142.52,142.57,142.46,142.52,38212
20130301|2013-02-12 08:30,12,142.52,142.56,142.46,142.55,29348
20130301|2013-02-12 09:00,12,142.54,142.55,142.46,142.48,34014
20130301|2013-02-12 09:30,12,142.49,142.59,142.47,142.57,30396
20130301|2013-02-12 10:00,12,142.57,142.58,142.53,142.55,19616
20130301|2013-02-12 10:30,12,142.55,142.71,142.53,142.68,23899
20130301|2013-02-12 11:00,12,142.68,142.72,142.63,142.64,13564
20130301|2013-02-12 11:30,12,142.65,142.67,142.58,142.58,4883
20130301|2013-02-12 12:00,12,142.58,142.62,142.55,142.57,4708
20130301|2013-02-12 12:30,12,142.56,142.61,142.56,142.58,1306
20130301|2013-02-12 13:00,12,142.58,142.62,142.55,142.61,2307
20130301|2013-02-12 13:30,12,142.61,142.63,142.57,142.6,1815
20130301|2013-02-12 14:00,12,142.59,142.6,142.58,142.6,1460
20130301|2013-02-12 14:30,12,142.59,142.68,142.57,142.67,1557
20130301|2013-02-12 15:00,12,142.66,142.66,142.66,142.66,144
20130301|2013-02-13 01:00,13,142.61,142.69,142.59,142.63,12557
20130301|2013-02-13 01:30,13,142.63,142.65,142.45,142.51,21598
20130301|2013-02-13 02:00,13,142.51,142.6,142.48,142.54,28302
20130301|2013-02-13 02:30,13,142.54,142.58,142.31,142.33,56111
20130301|2013-02-13 03:00,13,142.33,142.34,142.24,142.27,52791
20130301|2013-02-13 03:30,13,142.27,142.28,142.18,142.23,48457
20130301|2013-02-13 04:00,13,142.22,142.37,142.18,142.25,57633
20130301|2013-02-13 04:30,13,142.25,142.3,142.11,142.18,64305
20130301|2013-02-13 05:00,13,142.18,142.19,142.04,142.08,57133
20130301|2013-02-13 05:30,13,142.07,142.07,141.95,142.04,51576
20130301|2013-02-13 06:00,13,142.04,142.05,141.93,141.95,38950
20130301|2013-02-13 06:30,13,141.95,142.04,141.87,142.02,51408
20130301|2013-02-13 07:00,13,142.02,142.05,141.96,141.97,36185
20130301|2013-02-13 07:30,13,141.98,142.22,141.97,142.1,63422
20130301|2013-02-13 08:00,13,142.1,142.12,141.84,141.94,65125
20130301|2013-02-13 08:30,13,141.94,142.06,141.91,142.01,44346
20130301|2013-02-13 09:00,13,142.01,142.07,141.94,142.05,37305
20130301|2013-02-13 09:30,13,142.05,142.18,142.05,142.11,42382
20130301|2013-02-13 10:00,13,142.11,142.18,142.03,142.15,34326
20130301|2013-02-13 10:30,13,142.16,142.23,142.14,142.15,17656
20130301|2013-02-13 11:00,13,142.14,142.15,142.1,142.1,8098
20130301|2013-02-13 11:30,13,142.1,142.11,142.06,142.06,5900
20130301|2013-02-13 12:00,13,142.07,142.08,142,142.02,7777
20130301|2013-02-13 12:30,13,142.01,142.02,141.92,141.93,3527
20130301|2013-02-13 13:00,13,141.94,142.02,141.9,141.98,2587
20130301|2013-02-13 13:30,13,141.99,142.06,141.98,142.02,1768
20130301|2013-02-13 14:00,13,142.02,142.03,141.95,141.98,963
20130301|2013-02-13 14:30,13,141.97,142.02,141.95,141.97,1560
20130301|2013-02-13 15:00,13,141.97,141.97,141.97,141.97,130
20130301|2013-02-14 01:00,14,142.03,142.17,142.02,142.14,20730
20130301|2013-02-14 01:30,14,142.13,142.18,142.09,142.15,14577
20130301|2013-02-14 02:00,14,142.14,142.2,142.02,142.13,40182
20130301|2013-02-14 02:30,14,142.13,142.14,141.87,141.89,66470
20130301|2013-02-14 03:00,14,141.89,142.17,141.88,142.13,51786
20130301|2013-02-14 03:30,14,142.14,142.31,142.14,142.27,57678
20130301|2013-02-14 04:00,14,142.27,142.6,142.26,142.52,112332
20130301|2013-02-14 04:30,14,142.52,142.57,142.41,142.49,60330
20130301|2013-02-14 05:00,14,142.49,142.59,142.46,142.51,44334
20130301|2013-02-14 05:30,14,142.52,142.56,142.47,142.53,41606
20130301|2013-02-14 06:00,14,142.53,142.6,142.48,142.5,33427
20130301|2013-02-14 06:30,14,142.5,142.5,142.35,142.38,50174
20130301|2013-02-14 07:00,14,142.39,142.47,142.37,142.39,27974
20130301|2013-02-14 07:30,14,142.39,142.56,142.23,142.53,80158
20130301|2013-02-14 08:00,14,142.53,142.65,142.52,142.55,63328
20130301|2013-02-14 08:30,14,142.55,142.63,142.47,142.54,47541
20130301|2013-02-14 09:00,14,142.54,142.59,142.47,142.58,32368
20130301|2013-02-14 09:30,14,142.58,142.6,142.44,142.45,27371
20130301|2013-02-14 10:00,14,142.45,142.66,142.43,142.58,21052
20130301|2013-02-14 10:30,14,142.58,142.59,142.49,142.49,12693
20130301|2013-02-14 11:00,14,142.48,142.52,142.45,142.49,13136
20130301|2013-02-14 11:30,14,142.49,142.57,142.49,142.56,9030
20130301|2013-02-14 12:00,14,142.55,142.68,142.5,142.64,11402
20130301|2013-02-14 12:30,14,142.65,142.65,142.59,142.6,3263
20130301|2013-02-14 13:00,14,142.61,142.61,142.56,142.56,5212
20130301|2013-02-14 13:30,14,142.57,142.64,142.56,142.63,3475
20130301|2013-02-14 14:00,14,142.63,142.64,142.61,142.63,3532
20130301|2013-02-14 14:30,14,142.63,142.65,142.6,142.61,1636
20130301|2013-02-14 15:00,14,142.59,142.59,142.59,142.59,184
20130301|2013-02-15 01:00,15,142.7,142.86,142.66,142.8,28600
20130301|2013-02-15 01:30,15,142.81,142.92,142.78,142.87,21173
20130301|2013-02-15 02:00,15,142.87,143.01,142.84,142.92,56208
20130301|2013-02-15 02:30,15,142.92,142.98,142.82,142.88,46454
20130301|2013-02-15 03:00,15,142.88,142.99,142.84,142.95,30303
20130301|2013-02-15 03:30,15,142.95,143.01,142.82,142.85,45455
20130301|2013-02-15 04:00,15,142.85,142.87,142.74,142.8,41675
20130301|2013-02-15 04:30,15,142.79,142.84,142.72,142.82,33028
20130301|2013-02-15 05:00,15,142.83,142.89,142.75,142.76,29996
20130301|2013-02-15 05:30,15,142.77,142.83,142.74,142.75,26196
20130301|2013-02-15 06:00,15,142.75,142.87,142.74,142.81,18667
20130301|2013-02-15 06:30,15,142.81,142.83,142.72,142.76,18554
20130301|2013-02-15 07:00,15,142.77,142.78,142.65,142.75,35694
20130301|2013-02-15 07:30,15,142.74,142.77,142.64,142.67,42089
20130301|2013-02-15 08:00,15,142.67,142.75,142.62,142.66,31918
20130301|2013-02-15 08:30,15,142.66,142.73,142.62,142.68,35041
20130301|2013-02-15 09:00,15,142.67,142.68,142.36,142.39,81471
20130301|2013-02-15 09:30,15,142.38,142.47,142.3,142.32,53016
20130301|2013-02-15 10:00,15,142.32,142.43,142.29,142.41,27888
20130301|2013-02-15 10:30,15,142.41,142.46,142.37,142.44,14950
20130301|2013-02-15 11:00,15,142.45,142.52,142.43,142.5,12086
20130301|2013-02-15 11:30,15,142.5,142.53,142.45,142.46,4368
20130301|2013-02-15 12:00,15,142.46,142.5,142.45,142.49,2936
20130301|2013-02-15 12:30,15,142.49,142.51,142.48,142.51,1699
20130301|2013-02-15 13:00,15,142.51,142.59,142.51,142.59,3511
20130301|2013-02-15 13:30,15,142.6,142.67,142.58,142.65,4777
20130301|2013-02-15 14:00,15,142.65,142.67,142.6,142.65,5419
20130301|2013-02-15 14:30,15,142.66,142.67,142.59,142.65,2197
20130301|2013-02-15 15:00,15,142.61,142.61,142.61,142.61,90
20130301|2013-02-18 01:00,18,142.51,142.66,142.48,142.65,6186
20130301|2013-02-18 01:30,18,142.65,142.7,142.62,142.65,1455
20130301|2013-02-18 02:00,18,142.7,142.8,142.7,142.75,1064
20130301|2013-02-18 02:30,18,142.74,142.77,142.66,142.67,16336
20130301|2013-02-18 03:00,18,142.67,142.77,142.66,142.72,24085
20130301|2013-02-18 03:30,18,142.73,142.85,142.69,142.84,24636
20130301|2013-02-18 04:00,18,142.84,142.86,142.76,142.77,24979
20130301|2013-02-18 04:30,18,142.77,142.83,142.76,142.83,13052
20130301|2013-02-18 05:00,18,142.83,142.91,142.8,142.88,26117
20130301|2013-02-18 05:30,18,142.88,142.92,142.84,142.87,20119
20130301|2013-02-18 06:00,18,142.88,142.89,142.8,142.82,11241
20130301|2013-02-18 06:30,18,142.81,142.82,142.72,142.76,15245
20130301|2013-02-18 07:00,18,142.76,142.8,142.73,142.73,7485
20130301|2013-02-18 07:30,18,142.73,142.74,142.68,142.7,15950
20130301|2013-02-18 08:00,18,142.69,142.75,142.67,142.74,9258
20130301|2013-02-18 08:30,18,142.74,142.88,142.73,142.83,26282
20130301|2013-02-18 09:00,18,142.82,142.87,142.77,142.79,15362
20130301|2013-02-18 09:30,18,142.79,142.79,142.74,142.75,8563
20130301|2013-02-18 10:00,18,142.76,142.78,142.73,142.74,7084
20130301|2013-02-18 10:30,18,142.74,142.76,142.72,142.74,5259
20130301|2013-02-18 11:00,18,142.73,142.76,142.72,142.75,2053
20130301|2013-02-18 11:30,18,142.76,142.78,142.74,142.75,1448
20130301|2013-02-18 12:00,18,142.75,142.77,142.73,142.75,1797
20130301|2013-02-18 12:30,18,142.75,142.78,142.75,142.77,362
20130301|2013-02-18 13:00,18,142.77,142.78,142.76,142.77,43
20130301|2013-02-18 13:30,18,142.78,142.78,142.74,142.75,280
20130301|2013-02-18 14:00,18,142.75,142.78,142.75,142.76,686
20130301|2013-02-18 14:30,18,142.75,142.76,142.7,142.7,835
20130301|2013-02-18 15:00,18,142.69,142.69,142.69,142.69,38
20130301|2013-02-19 01:00,19,142.83,142.92,142.77,142.87,15406
20130301|2013-02-19 01:30,19,142.87,142.98,142.86,142.94,15895
20130301|2013-02-19 02:00,19,142.94,142.97,142.79,142.82,40827
20130301|2013-02-19 02:30,19,142.81,142.88,142.77,142.87,29012
20130301|2013-02-19 03:00,19,142.88,142.94,142.76,142.77,36658
20130301|2013-02-19 03:30,19,142.77,142.82,142.72,142.74,27195
20130301|2013-02-19 04:00,19,142.73,142.8,142.61,142.76,68413
20130301|2013-02-19 04:30,19,142.77,142.94,142.77,142.88,40505
20130301|2013-02-19 05:00,19,142.89,142.97,142.88,142.93,35777
20130301|2013-02-19 05:30,19,142.92,142.98,142.91,142.94,18575
20130301|2013-02-19 06:00,19,142.95,142.96,142.84,142.89,29454
20130301|2013-02-19 06:30,19,142.89,142.92,142.84,142.86,18368
20130301|2013-02-19 07:00,19,142.86,142.86,142.71,142.78,43601
20130301|2013-02-19 07:30,19,142.78,142.9,142.78,142.86,23962
20130301|2013-02-19 08:00,19,142.86,142.9,142.78,142.81,35794
20130301|2013-02-19 08:30,19,142.8,142.82,142.67,142.72,52423
20130301|2013-02-19 09:00,19,142.71,142.81,142.71,142.74,24044
20130301|2013-02-19 09:30,19,142.75,142.83,142.74,142.79,22272
20130301|2013-02-19 10:00,19,142.8,142.86,142.77,142.82,21136
20130301|2013-02-19 10:30,19,142.82,142.84,142.79,142.81,13051
20130301|2013-02-19 11:00,19,142.81,142.85,142.81,142.82,5206
20130301|2013-02-19 11:30,19,142.83,142.84,142.8,142.8,3668
20130301|2013-02-19 12:00,19,142.8,142.84,142.79,142.84,2065
20130301|2013-02-19 12:30,19,142.84,142.84,142.77,142.8,1967
20130301|2013-02-19 13:00,19,142.79,142.79,142.74,142.75,3314
20130301|2013-02-19 13:30,19,142.75,142.75,142.7,142.71,3464
20130301|2013-02-19 14:00,19,142.71,142.72,142.65,142.68,3236
20130301|2013-02-19 14:30,19,142.67,142.68,142.65,142.66,1790
20130301|2013-02-19 15:00,19,142.66,142.66,142.66,142.66,8
20130301|2013-02-20 01:00,20,142.72,142.72,142.53,142.54,24119
20130301|2013-02-20 01:30,20,142.55,142.65,142.52,142.65,17625
20130301|2013-02-20 02:00,20,142.64,142.66,142.56,142.57,28216
20130301|2013-02-20 02:30,20,142.57,142.63,142.46,142.48,34840
20130301|2013-02-20 03:00,20,142.47,142.54,142.45,142.48,33246
20130301|2013-02-20 03:30,20,142.48,142.67,142.42,142.51,102913
20130301|2013-02-20 04:00,20,142.52,142.55,142.35,142.36,72908
20130301|2013-02-20 04:30,20,142.36,142.4,142.24,142.37,79071
20130301|2013-02-20 05:00,20,142.37,142.39,142.28,142.31,36788
20130301|2013-02-20 05:30,20,142.31,142.38,142.29,142.37,23404
20130301|2013-02-20 06:00,20,142.38,142.44,142.34,142.4,25076
20130301|2013-02-20 06:30,20,142.4,142.42,142.33,142.36,18145
20130301|2013-02-20 07:00,20,142.36,142.45,142.35,142.4,26114
20130301|2013-02-20 07:30,20,142.39,142.44,142.26,142.32,39567
20130301|2013-02-20 08:00,20,142.32,142.37,142.23,142.35,36575
20130301|2013-02-20 08:30,20,142.35,142.47,142.3,142.46,41629
20130301|2013-02-20 09:00,20,142.45,142.48,142.31,142.37,32370
20130301|2013-02-20 09:30,20,142.37,142.39,142.33,142.35,25079
20130301|2013-02-20 10:00,20,142.34,142.48,142.34,142.46,41838
20130301|2013-02-20 10:30,20,142.46,142.54,142.45,142.51,32582
20130301|2013-02-20 11:00,20,142.51,142.53,142.44,142.44,8952
20130301|2013-02-20 11:30,20,142.44,142.53,142.43,142.49,6449
20130301|2013-02-20 12:00,20,142.49,142.51,142.45,142.47,2391
20130301|2013-02-20 12:30,20,142.48,142.52,142.48,142.48,1370
20130301|2013-02-20 13:00,20,142.48,142.53,142.34,142.42,13475
20130301|2013-02-20 13:30,20,142.43,142.59,142.41,142.56,5847
20130301|2013-02-20 14:00,20,142.56,142.6,142.55,142.58,2202
20130301|2013-02-20 14:30,20,142.58,142.67,142.55,142.65,3630
20130301|2013-02-20 15:00,20,142.67,142.67,142.67,142.67,40
20130301|2013-02-21 01:00,21,142.71,142.94,142.71,142.84,51294
20130301|2013-02-21 01:30,21,142.84,142.87,142.75,142.84,27635
20130301|2013-02-21 02:00,21,142.84,142.95,142.79,142.95,55704
20130301|2013-02-21 02:30,21,142.94,143.33,142.92,143.26,166273
20130301|2013-02-21 03:00,21,143.26,143.33,143.15,143.21,64294
20130301|2013-02-21 03:30,21,143.2,143.22,143.03,143.07,61549
20130301|2013-02-21 04:00,21,143.06,143.2,143.03,143.19,50312
20130301|2013-02-21 04:30,21,143.2,143.27,143.16,143.19,54283
20130301|2013-02-21 05:00,21,143.18,143.24,143.09,143.22,39294
20130301|2013-02-21 05:30,21,143.22,143.23,143.1,143.17,30227
20130301|2013-02-21 06:00,21,143.17,143.24,143.14,143.22,19214
20130301|2013-02-21 06:30,21,143.21,143.26,143.16,143.16,21045
20130301|2013-02-21 07:00,21,143.16,143.24,143.11,143.2,27839
20130301|2013-02-21 07:30,21,143.22,143.39,143.19,143.34,64556
20130301|2013-02-21 08:00,21,143.34,143.4,143.31,143.35,46547
20130301|2013-02-21 08:30,21,143.36,143.41,143.32,143.34,42060
20130301|2013-02-21 09:00,21,143.35,143.51,143.35,143.43,85542
20130301|2013-02-21 09:30,21,143.43,143.51,143.43,143.45,31644
20130301|2013-02-21 10:00,21,143.45,143.47,143.36,143.45,42282
20130301|2013-02-21 10:30,21,143.45,143.54,143.43,143.52,19534
20130301|2013-02-21 11:00,21,143.52,143.53,143.43,143.44,14119
20130301|2013-02-21 11:30,21,143.44,143.53,143.42,143.52,13479
20130301|2013-02-21 12:00,21,143.52,143.6,143.48,143.56,8775
20130301|2013-02-21 12:30,21,143.56,143.57,143.52,143.52,1986
20130301|2013-02-21 13:00,21,143.52,143.55,143.51,143.52,1440
20130301|2013-02-21 13:30,21,143.51,143.52,143.43,143.44,2272
20130301|2013-02-21 14:00,21,143.43,143.45,143.39,143.4,2388
20130301|2013-02-21 14:30,21,143.4,143.42,143.38,143.4,3450
20130301|2013-02-21 15:00,21,143.39,143.39,143.39,143.39,42
20130301|2013-02-22 01:00,22,143.4,143.49,143.37,143.47,21827
20130301|2013-02-22 01:30,22,143.47,143.49,143.41,143.43,12628
20130301|2013-02-22 02:00,22,143.44,143.5,143.32,143.34,45052
20130301|2013-02-22 02:30,22,143.34,143.39,143.28,143.35,50111
20130301|2013-02-22 03:00,22,143.34,143.36,143.17,143.3,74572
20130301|2013-02-22 03:30,22,143.3,143.31,143.2,143.24,31837
20130301|2013-02-22 04:00,22,143.25,143.38,143.2,143.21,49563
20130301|2013-02-22 04:30,22,143.21,143.33,143.19,143.3,21621
20130301|2013-02-22 05:00,22,143.3,143.6,143.2,143.46,129520
20130301|2013-02-22 05:30,22,143.45,143.52,143.43,143.49,32224
20130301|2013-02-22 06:00,22,143.48,143.51,143.4,143.5,28212
20130301|2013-02-22 06:30,22,143.5,143.58,143.46,143.5,29331
20130301|2013-02-22 07:00,22,143.49,143.57,143.47,143.5,21436
20130301|2013-02-22 07:30,22,143.5,143.57,143.45,143.54,29585
20130301|2013-02-22 08:00,22,143.54,143.67,143.52,143.62,51469
20130301|2013-02-22 08:30,22,143.62,143.69,143.56,143.67,45265
20130301|2013-02-22 09:00,22,143.66,143.74,143.63,143.65,48084
20130301|2013-02-22 09:30,22,143.65,143.67,143.55,143.62,29635
20130301|2013-02-22 10:00,22,143.62,143.65,143.57,143.63,33404
20130301|2013-02-22 10:30,22,143.63,143.65,143.59,143.59,15878
20130301|2013-02-22 11:00,22,143.59,143.61,143.52,143.54,12819
20130301|2013-02-22 11:30,22,143.54,143.58,143.53,143.56,7404
20130301|2013-02-22 12:00,22,143.56,143.62,143.54,143.59,3029
20130301|2013-02-22 12:30,22,143.59,143.59,143.56,143.59,1315
20130301|2013-02-22 13:00,22,143.59,143.61,143.58,143.58,1122
20130301|2013-02-22 13:30,22,143.59,143.6,143.57,143.57,785
20130301|2013-02-22 14:00,22,143.57,143.59,143.57,143.57,1664
20130301|2013-02-22 14:30,22,143.58,143.59,143.56,143.58,1852
20130301|2013-02-22 15:00,22,143.6,143.6,143.6,143.6,82
20130301|2013-02-25 01:00,25,143.52,143.58,143.43,143.55,22521
20130301|2013-02-25 01:30,25,143.54,143.57,143.42,143.43,11874
20130301|2013-02-25 02:00,25,143.43,143.47,143.35,143.42,37980
20130301|2013-02-25 02:30,25,143.43,143.54,143.42,143.47,23191
20130301|2013-02-25 03:00,25,143.47,143.64,143.47,143.6,35906
20130301|2013-02-25 03:30,25,143.61,143.68,143.57,143.65,23744
20130301|2013-02-25 04:00,25,143.66,143.69,143.53,143.57,34810
20130301|2013-02-25 04:30,25,143.58,143.58,143.47,143.52,28323
20130301|2013-02-25 05:00,25,143.52,143.53,143.42,143.46,26064
20130301|2013-02-25 05:30,25,143.46,143.5,143.39,143.49,20352
20130301|2013-02-25 06:00,25,143.49,143.55,143.42,143.5,31633
20130301|2013-02-25 06:30,25,143.49,143.53,143.31,143.34,34737
20130301|2013-02-25 07:00,25,143.34,143.35,143.24,143.26,42214
20130301|2013-02-25 07:30,25,143.26,143.32,143.1,143.14,62498
20130301|2013-02-25 08:00,25,143.14,143.14,142.86,142.88,117275
20130301|2013-02-25 08:30,25,142.88,143.03,142.85,142.99,45557
20130301|2013-02-25 09:00,25,142.99,143.37,142.92,143.35,88519
20130301|2013-02-25 09:30,25,143.35,143.62,143.29,143.52,109053
20130301|2013-02-25 10:00,25,143.52,143.58,143.32,143.51,77324
20130301|2013-02-25 10:30,25,143.52,143.8,143.48,143.74,57431
20130301|2013-02-25 11:00,25,143.75,143.76,143.66,143.76,22211
20130301|2013-02-25 11:30,25,143.77,143.88,143.75,143.77,21573
20130301|2013-02-25 12:00,25,143.76,143.94,143.75,143.93,10257
20130301|2013-02-25 12:30,25,143.93,144.22,143.93,144.19,21027
20130301|2013-02-25 13:00,25,144.18,144.33,144.13,144.19,13151
20130301|2013-02-25 13:30,25,144.19,144.26,144.16,144.21,3342
20130301|2013-02-25 14:00,25,144.21,144.31,144.15,144.3,4233
20130301|2013-02-25 14:30,25,144.3,144.46,144.28,144.43,5524
20130301|2013-02-25 15:00,25,144.47,144.47,144.47,144.47,114
20130301|2013-02-26 01:00,26,144.51,144.9,144.44,144.9,76620
20130301|2013-02-26 01:30,26,144.9,144.95,144.59,144.59,66611
20130301|2013-02-26 02:00,26,144.6,144.78,144.43,144.49,85433
20130301|2013-02-26 02:30,26,144.48,144.6,144.43,144.51,71725
20130301|2013-02-26 03:00,26,144.51,144.7,144.5,144.61,54355
20130301|2013-02-26 03:30,26,144.61,144.67,144.53,144.57,47101
20130301|2013-02-26 04:00,26,144.58,144.81,144.57,144.76,61966
20130301|2013-02-26 04:30,26,144.76,144.81,144.64,144.65,38942
20130301|2013-02-26 05:00,26,144.65,144.73,144.57,144.72,31087
20130301|2013-02-26 05:30,26,144.72,144.78,144.63,144.78,29803
20130301|2013-02-26 06:00,26,144.79,144.86,144.67,144.67,44862
20130301|2013-02-26 06:30,26,144.68,144.77,144.62,144.64,27624
20130301|2013-02-26 07:00,26,144.63,144.8,144.63,144.76,32646
20130301|2013-02-26 07:30,26,144.77,144.86,144.66,144.67,37305
20130301|2013-02-26 08:00,26,144.67,144.7,144.52,144.62,58916
20130301|2013-02-26 08:30,26,144.63,144.75,144.58,144.62,41859
20130301|2013-02-26 09:00,26,144.61,144.75,144.52,144.74,65636
20130301|2013-02-26 09:30,26,144.74,144.81,144.7,144.78,44423
20130301|2013-02-26 10:00,26,144.78,145.07,144.76,144.96,75497
20130301|2013-02-26 10:30,26,144.97,145.05,144.92,144.99,33494
20130301|2013-02-26 11:00,26,144.99,145.06,144.95,144.98,13947
20130301|2013-02-26 11:30,26,144.99,145,144.95,144.99,8792
20130301|2013-02-26 12:00,26,144.99,145.11,144.96,145.09,9159
20130301|2013-02-26 12:30,26,145.09,145.13,145.05,145.08,5056
20130301|2013-02-26 13:00,26,145.08,145.09,145.04,145.07,3186
20130301|2013-02-26 13:30,26,145.06,145.07,144.99,145.06,6097
20130301|2013-02-26 14:00,26,145.07,145.09,145.02,145.05,5037
20130301|2013-02-26 14:30,26,145.04,145.05,144.9,144.91,4216
20130301|2013-02-26 15:00,26,144.9,144.9,144.9,144.9,110
20130301|2013-02-27 01:00,27,145.11,145.11,144.88,144.93,30377
20130301|2013-02-27 01:30,27,144.94,145.09,144.93,144.99,21862
20130301|2013-02-27 02:00,27,144.99,145.11,144.95,144.98,52496
20130301|2013-02-27 02:30,27,144.98,145.03,144.91,144.99,49389
20130301|2013-02-27 03:00,27,144.99,145.07,144.96,145,37029
20130301|2013-02-27 03:30,27,145.01,145.07,144.96,145,34002
20130301|2013-02-27 04:00,27,145,145.21,144.81,145.14,134458
20130301|2013-02-27 04:30,27,145.14,145.25,145.05,145.17,44254
20130301|2013-02-27 05:00,27,145.18,145.28,145.17,145.22,42191
20130301|2013-02-27 05:30,27,145.22,145.27,145.11,145.14,40171
20130301|2013-02-27 06:00,27,145.15,145.19,145.04,145.19,26588
20130301|2013-02-27 06:30,27,145.18,145.2,145.1,145.11,14989
20130301|2013-02-27 07:00,27,145.1,145.34,145.1,145.28,42453
20130301|2013-02-27 07:30,27,145.27,145.4,145.22,145.33,75586
20130301|2013-02-27 08:00,27,145.34,145.37,145.29,145.31,30090
20130301|2013-02-27 08:30,27,145.31,145.33,145.18,145.21,44333
20130301|2013-02-27 09:00,27,145.2,145.28,145.15,145.21,45001
20130301|2013-02-27 09:30,27,145.2,145.27,145.15,145.23,30828
20130301|2013-02-27 10:00,27,145.22,145.23,145.04,145.07,44364
20130301|2013-02-27 10:30,27,145.06,145.09,144.97,145.01,26233
20130301|2013-02-27 11:00,27,145.01,145.04,144.97,144.99,8815
20130301|2013-02-27 11:30,27,144.99,145.07,144.97,145.01,12882
20130301|2013-02-27 12:00,27,145.01,145.1,144.99,145.08,7375
20130301|2013-02-27 12:30,27,145.08,145.08,145.03,145.03,2110
20130301|2013-02-27 13:00,27,145.03,145.03,144.94,144.95,4273
20130301|2013-02-27 13:30,27,144.96,144.96,144.84,144.86,4588
20130301|2013-02-27 14:00,27,144.85,144.87,144.8,144.82,3564
20130301|2013-02-27 14:30,27,144.83,144.88,144.82,144.86,3556
20130301|2013-02-27 15:00,27,144.87,144.87,144.85,144.85,52
20130301|2013-02-28 01:00,28,145,145.08,144.93,144.99,23386
20130301|2013-02-28 01:30,28,144.99,145,144.87,144.92,16762
20130301|2013-02-28 02:00,28,144.92,144.95,144.81,144.92,38361
20130301|2013-02-28 02:30,28,144.91,144.96,144.85,144.9,23737
20130301|2013-02-28 03:00,28,144.9,145.03,144.88,145,31155
20130301|2013-02-28 03:30,28,145.01,145.03,144.9,144.96,29877
20130301|2013-02-28 04:00,28,144.97,145,144.91,144.99,22264
20130301|2013-02-28 04:30,28,144.99,145.15,144.99,145.09,46596
20130301|2013-02-28 05:00,28,145.09,145.12,145.05,145.08,20682
20130301|2013-02-28 05:30,28,145.08,145.13,145.05,145.07,15566
20130301|2013-02-28 06:00,28,145.07,145.11,145.03,145.09,15576
20130301|2013-02-28 06:30,28,145.09,145.2,145.07,145.09,37634
20130301|2013-02-28 07:00,28,145.1,145.18,145.09,145.17,21238
20130301|2013-02-28 07:30,28,145.18,145.23,145.04,145.12,48750
20130301|2013-02-28 08:00,28,145.13,145.22,145.11,145.12,35350
20130301|2013-02-28 08:30,28,145.12,145.17,145.03,145.08,53786
20130301|2013-02-28 09:00,28,145.08,145.11,145.04,145.07,31153
20130301|2013-02-28 09:30,28,145.08,145.19,145.07,145.15,40864
20130301|2013-02-28 10:00,28,145.15,145.17,144.94,144.96,84931
20130301|2013-02-28 10:30,28,144.96,145.05,144.95,145.01,36559
20130301|2013-02-28 11:00,28,145.01,145.01,144.95,144.99,9820
20130301|2013-02-28 11:30,28,144.99,145.02,144.91,144.96,7221
20130301|2013-02-28 12:00,28,144.96,144.98,144.89,144.91,8078
20130301|2013-02-28 12:30,28,144.91,144.94,144.89,144.92,3428
20130301|2013-02-28 13:00,28,144.92,145.05,144.92,145.02,4452
20130301|2013-02-28 13:30,28,145.02,145.03,144.94,145.01,4652
20130301|2013-02-28 14:00,28,145.01,145.11,145.01,145.03,4020
20130301|2013-02-28 14:30,28,145.02,145.08,145.02,145.06,2801
20130301|2013-02-28 15:00,28,145.02,145.02,145.02,145.02,342
20130301|2013-03-01 01:00,1,145.19,145.24,145.07,145.11,28419
20130301|2013-03-01 01:30,1,145.11,145.19,145.08,145.08,13407
20130301|2013-03-01 02:00,1,145.08,145.13,144.86,144.97,46645
20130301|2013-03-01 02:30,1,144.97,145.09,144.92,145.04,38538
20130301|2013-03-01 03:00,1,145.03,145.11,144.97,145.09,28696
20130301|2013-03-01 03:30,1,145.1,145.3,145.09,145.25,51643
20130301|2013-03-01 04:00,1,145.26,145.36,145.19,145.21,53725
20130301|2013-03-01 04:30,1,145.21,145.28,145.17,145.18,29302
20130301|2013-03-01 05:00,1,145.19,145.34,145.16,145.3,32071
20130301|2013-03-01 05:30,1,145.3,145.41,145.26,145.35,32593
20130301|2013-03-01 06:00,1,145.35,145.56,145.35,145.52,63744
20130301|2013-03-01 06:30,1,145.52,145.6,145.48,145.6,48544
20130301|2013-03-01 07:00,1,145.59,145.64,145.52,145.54,37590
20130301|2013-03-01 07:30,1,145.55,145.6,145.42,145.45,41552
20130301|2013-03-01 08:00,1,145.44,145.54,145.44,145.46,22514
20130301|2013-03-01 08:30,1,145.47,145.61,145.45,145.55,31495
20130301|2013-03-01 09:00,1,145.54,145.59,145.41,145.42,45086
20130301|2013-03-01 09:30,1,145.42,145.48,145.36,145.38,36862
20130301|2013-03-01 10:00,1,145.39,145.56,145.36,145.53,47939
20130301|2013-03-01 10:30,1,145.52,145.59,145.49,145.55,20488
20130301|2013-03-01 11:00,1,145.55,145.58,145.5,145.53,13370
20130301|2013-03-01 11:30,1,145.53,145.55,145.5,145.52,6307
20130301|2013-03-01 12:00,1,145.52,145.58,145.49,145.57,4385
20130301|2013-03-01 12:30,1,145.57,145.63,145.56,145.6,2863
20130301|2013-03-01 13:00,1,145.6,145.64,145.59,145.6,1889
20130301|2013-03-01 13:30,1,145.59,145.61,145.57,145.58,811
20130301|2013-03-01 14:00,1,145.57,145.58,145.54,145.57,1524
20130301|2013-03-01 14:30,1,145.56,145.62,145.56,145.61,1418
20130301|2013-03-01 15:00,1,145.6,145.6,145.6,145.6,70
20130301|2013-03-04 01:00,4,145.77,145.8,145.67,145.76,31516
20130301|2013-03-04 01:30,4,145.76,145.77,145.66,145.67,19579
20130301|2013-03-04 02:00,4,145.68,145.69,145.56,145.59,48779
20130301|2013-03-04 02:30,4,145.59,145.63,145.52,145.6,29130
20130301|2013-03-04 03:00,4,145.61,145.63,145.52,145.56,21063
20130301|2013-03-04 03:30,4,145.56,145.66,145.56,145.57,31292
20130301|2013-03-04 04:00,4,145.57,145.59,145.51,145.53,25815
20130301|2013-03-04 04:30,4,145.53,145.55,145.45,145.54,27764
20130301|2013-03-04 05:00,4,145.54,145.58,145.51,145.56,23326
20130301|2013-03-04 05:30,4,145.57,145.57,145.51,145.56,14970
20130301|2013-03-04 06:00,4,145.55,145.57,145.45,145.49,26533
20130301|2013-03-04 06:30,4,145.49,145.49,145.41,145.45,26001
20130301|2013-03-04 07:00,4,145.46,145.54,145.43,145.43,20620
20130301|2013-03-04 07:30,4,145.44,145.46,145.38,145.45,24195
20130301|2013-03-04 08:00,4,145.45,145.49,145.37,145.37,23332
20130301|2013-03-04 08:30,4,145.38,145.45,145.35,145.43,43492
20130301|2013-03-04 09:00,4,145.42,145.57,145.4,145.56,49822
20130301|2013-03-04 09:30,4,145.57,145.57,145.48,145.5,24638
20130301|2013-03-04 10:00,4,145.51,145.53,145.46,145.49,28272
20130301|2013-03-04 10:30,4,145.49,145.52,145.47,145.48,15212
20130301|2013-03-04 11:00,4,145.48,145.53,145.45,145.52,5639
20130301|2013-03-04 11:30,4,145.52,145.55,145.44,145.46,5272
20130301|2013-03-04 12:00,4,145.46,145.46,145.42,145.43,3391
20130301|2013-03-04 12:30,4,145.43,145.45,145.42,145.43,820
20130301|2013-03-04 13:00,4,145.43,145.45,145.41,145.42,1079
20130301|2013-03-04 13:30,4,145.42,145.43,145.4,145.4,1085
20130301|2013-03-04 14:00,4,145.4,145.44,145.39,145.44,1043
20130301|2013-03-04 14:30,4,145.43,145.43,145.39,145.4,1144
20130301|2013-03-04 15:00,4,145.4,145.4,145.39,145.39,117
20130301|2013-03-05 01:00,5,145.36,145.42,145.28,145.41,24230
20130301|2013-03-05 01:30,5,145.41,145.43,145.28,145.3,23289
20130301|2013-03-05 02:00,5,145.31,145.37,145.3,145.33,35767
20130301|2013-03-05 02:30,5,145.32,145.33,145.2,145.2,48143
20130301|2013-03-05 03:00,5,145.2,145.21,145.12,145.14,49247
20130301|2013-03-05 03:30,5,145.14,145.19,145.09,145.14,43916
20130301|2013-03-05 04:00,5,145.14,145.19,145.1,145.16,36899
20130301|2013-03-05 04:30,5,145.16,145.25,145.13,145.24,31416
20130301|2013-03-05 05:00,5,145.24,145.25,145.15,145.22,24161
20130301|2013-03-05 05:30,5,145.22,145.26,145.17,145.17,16781
20130301|2013-03-05 06:00,5,145.18,145.23,145.15,145.18,15208
20130301|2013-03-05 06:30,5,145.18,145.27,145.17,145.26,15938
20130301|2013-03-05 07:00,5,145.27,145.27,145.15,145.17,29315
20130301|2013-03-05 07:30,5,145.17,145.24,145.14,145.23,21649
20130301|2013-03-05 08:00,5,145.23,145.27,145.2,145.26,17400
20130301|2013-03-05 08:30,5,145.26,145.3,145.21,145.24,28403
20130301|2013-03-05 09:00,5,145.23,145.25,145.13,145.14,36529
20130301|2013-03-05 09:30,5,145.14,145.17,145.02,145.07,42742
20130301|2013-03-05 10:00,5,145.06,145.12,145.01,145.11,31212
20130301|2013-03-05 10:30,5,145.11,145.18,145.1,145.12,15352
20130301|2013-03-05 11:00,5,145.12,145.2,145.11,145.18,5624
20130301|2013-03-05 11:30,5,145.19,145.19,145.09,145.09,8248
20130301|2013-03-05 12:00,5,145.09,145.09,145.07,145.08,2613
20130301|2013-03-05 12:30,5,145.08,145.09,145.07,145.08,2903
20130301|2013-03-05 13:00,5,145.08,145.12,145.06,145.12,1573
20130301|2013-03-05 13:30,5,145.13,145.14,145.11,145.12,809
20130301|2013-03-05 14:00,5,145.12,145.13,145.11,145.12,1114
20130301|2013-03-05 14:30,5,145.11,145.16,145.08,145.14,1340
20130301|2013-03-05 15:00,5,145.17,145.17,145.17,145.17,48
20130301|2013-03-06 01:00,6,145.1,145.1,144.95,145.02,23698
20130301|2013-03-06 01:30,6,145.02,145.15,145.02,145.11,8868
20130301|2013-03-06 02:00,6,145.1,145.14,144.97,145,15827
20130301|2013-03-06 02:30,6,145.01,145.03,144.88,144.9,18222
20130301|2013-03-06 03:00,6,144.9,144.97,144.86,144.97,12556
20130301|2013-03-06 03:30,6,144.96,145.03,144.92,144.93,9019
20130301|2013-03-06 04:00,6,144.92,144.99,144.89,144.93,9805
20130301|2013-03-06 04:30,6,144.93,145.12,144.93,145.11,9252
20130301|2013-03-06 05:00,6,145.1,145.12,145.01,145.02,6022
20130301|2013-03-06 05:30,6,145.02,145.02,144.91,144.94,5395
20130301|2013-03-06 06:00,6,144.93,145.02,144.93,145.02,2519
20130301|2013-03-06 06:30,6,145.02,145.06,145,145.01,4376
20130301|2013-03-06 07:00,6,145.01,145.06,144.88,144.93,10988
20130301|2013-03-06 07:30,6,144.93,145.03,144.9,144.98,8525
20130301|2013-03-06 08:00,6,144.97,145,144.94,144.99,3337
20130301|2013-03-06 08:30,6,144.99,145.1,144.97,145.06,9122
20130301|2013-03-06 09:00,6,145.07,145.24,145.07,145.21,10026
20130301|2013-03-06 09:30,6,145.21,145.25,145.14,145.19,3340
20130301|2013-03-06 10:00,6,145.19,145.19,145.08,145.16,2763
20130301|2013-03-06 10:30,6,145.15,145.15,145.09,145.1,886
20130301|2013-03-06 11:00,6,145.1,145.13,145.09,145.12,1801
20130301|2013-03-06 11:30,6,145.1,145.12,145.07,145.12,1000
20130301|2013-03-06 12:00,6,145.12,145.12,145.08,145.09,248
20130301|2013-03-06 12:30,6,145.09,145.09,145.05,145.05,137
20130301|2013-03-06 13:00,6,145.04,145.07,145.03,145.07,149
20130301|2013-03-06 13:30,6,145.06,145.06,145.03,145.04,120
20130301|2013-03-06 14:00,6,145.03,145.07,145.03,145.07,153
20130301|2013-03-06 14:30,6,145.07,145.08,145.03,145.03,181
20130301|2013-03-06 15:00,6,145.04,145.04,145.04,145.04,72
20130301|2013-03-07 01:00,7,145.14,145.17,145.08,145.09,762
20130301|2013-03-07 01:30,7,145.1,145.1,145.01,145.04,1962
20130301|2013-03-07 02:00,7,145.05,145.06,144.92,144.96,1531
20130301|2013-03-07 02:30,7,144.97,145.04,144.96,145,409
20130301|2013-03-07 03:00,7,145,145.05,144.98,145,771
20130301|2013-03-07 03:30,7,145.01,145.02,144.93,144.98,1269
20130301|2013-03-07 04:00,7,144.97,145.06,144.96,145.05,936
20130301|2013-03-07 04:30,7,145.1,145.18,145.08,145.18,314
20130301|2013-03-07 05:00,7,145.19,145.29,145.19,145.26,3693
20130601|2012-10-22 12:00,22,141.36,141.4,141.36,141.4,3
20130601|2012-10-24 12:00,24,142.03,142.03,141.93,141.93,3
20130601|2012-11-09 11:00,9,144.27,144.34,144.27,144.34,5
20130601|2012-11-21 12:30,21,143.42,143.47,143.42,143.47,28
20130601|2012-11-21 13:30,21,143.45,143.47,143.44,143.47,3
20130601|2012-11-21 14:00,21,143.45,143.45,142,143.4,4
20130601|2012-11-27 04:30,27,141.95,141.95,141.95,141.95,2
20130601|2012-11-27 11:30,27,141.95,141.95,141.95,141.95,1
20130601|2012-11-28 01:30,28,142.5,142.5,142.5,142.5,2
20130601|2012-11-28 02:00,28,142.05,142.05,142.05,142.05,1
20130601|2012-11-28 02:30,28,142.06,142.06,142.06,142.06,1
20130601|2012-11-29 06:00,29,142.05,142.05,142.05,142.05,2
20130601|2012-12-04 03:00,4,142.35,142.35,142.35,142.35,2
20130601|2012-12-04 07:00,4,142.35,142.35,142.35,142.35,29
20130601|2012-12-04 07:30,4,142.36,142.36,142.36,142.36,1
20130601|2012-12-05 05:00,5,144.1,144.11,142.77,142.77,5
20130601|2012-12-06 08:00,6,143.76,143.76,143.68,143.68,3
20130601|2012-12-11 15:00,11,143.35,143.35,143.35,143.35,1
20130601|2012-12-12 01:00,12,143.75,143.75,143.75,143.75,2
20130601|2012-12-13 02:30,13,143.54,143.55,143.54,143.55,8
20130601|2012-12-13 03:00,13,143.55,143.55,143.24,143.24,38
20130601|2012-12-13 03:30,13,143.5,143.5,143.5,143.5,1
20130601|2012-12-13 04:30,13,143.62,143.62,143.62,143.62,15
20130601|2012-12-13 06:30,13,143.52,143.52,143.52,143.52,1
20130601|2012-12-13 08:00,13,143.49,143.49,143.45,143.47,94
20130601|2012-12-13 08:30,13,143.35,143.35,143.35,143.35,1
20130601|2012-12-17 05:00,17,142.99,143.05,142.99,143.02,6
20130601|2012-12-17 07:30,17,143.01,143.01,143.01,143.01,1
20130601|2012-12-17 10:00,17,142.99,142.99,142.99,142.99,1
20130601|2012-12-18 01:00,18,142.71,142.71,142.71,142.71,2
20130601|2012-12-18 01:30,18,142.79,142.79,142.79,142.79,1
20130601|2012-12-18 02:00,18,142.79,142.87,142.72,142.87,32
20130601|2012-12-18 02:30,18,142.87,142.87,142.87,142.87,34
20130601|2012-12-18 09:30,18,142.65,142.65,142.65,142.65,1
20130601|2012-12-18 13:00,18,142.35,142.35,142.35,142.35,5
20130601|2012-12-18 13:30,18,142.28,142.28,142.28,142.28,1
20130601|2012-12-19 01:30,19,142.23,142.24,142.23,142.24,3
20130601|2012-12-19 06:30,19,142.05,142.05,142.05,142.05,1
20130601|2012-12-19 08:30,19,142.09,142.14,142.08,142.13,10
20130601|2012-12-21 07:00,21,142.75,142.75,142.75,142.75,2
20130601|2012-12-21 10:30,21,142.95,142.95,142.95,142.95,2
20130601|2012-12-27 01:00,27,142.9,142.9,142.9,142.9,2
20130601|2012-12-27 02:30,27,142.95,142.95,142.95,142.95,3
20130601|2012-12-27 09:00,27,143.45,143.45,143.45,143.45,5
20130601|2012-12-27 11:00,27,143.65,143.65,143.65,143.65,2
20130601|2012-12-27 13:30,27,143.7,143.7,143.62,143.62,4
20130601|2012-12-28 02:00,28,143.71,143.71,143.71,143.71,10
20130601|2012-12-28 02:30,28,143.73,143.85,143.73,143.85,20
20130601|2012-12-28 06:30,28,143.85,143.85,143.85,143.85,5
20130601|2012-12-28 09:30,28,143.55,143.55,143.55,143.55,1
20130601|2012-12-28 10:00,28,143.75,143.75,143.75,143.75,1
20130601|2013-01-02 01:00,2,143.7,143.7,143,143.7,3
20130601|2013-01-02 03:30,2,142.3,142.3,142.3,142.3,1
20130601|2013-01-02 04:30,2,142.25,142.25,142.25,142.25,1
20130601|2013-01-02 05:30,2,142.25,142.25,142.25,142.25,5
20130601|2013-01-02 07:30,2,142.29,142.29,142.29,142.29,5
20130601|2013-01-02 08:30,2,142.25,142.25,142.25,142.25,5
20130601|2013-01-02 10:00,2,142.21,142.21,142.15,142.15,6
20130601|2013-01-03 05:30,3,142.12,142.12,142.08,142.08,3
20130601|2013-01-03 06:00,3,142.16,142.2,142.16,142.2,2
20130601|2013-01-03 07:00,3,142,142,142,142,1
20130601|2013-01-03 08:00,3,142.01,142.01,142.01,142.01,1
20130601|2013-01-03 09:00,3,141.85,141.88,141.85,141.88,7
20130601|2013-01-03 09:30,3,141.71,141.71,141.71,141.71,1
20130601|2013-01-03 10:00,3,141.8,141.8,141.8,141.8,1
20130601|2013-01-03 11:00,3,141.69,141.73,141.67,141.72,12
20130601|2013-01-03 11:30,3,141.74,141.74,141.72,141.74,3
20130601|2013-01-03 12:30,3,141.76,141.77,141.74,141.77,5
20130601|2013-01-03 13:00,3,141.55,141.55,141.55,141.55,1
20130601|2013-01-03 14:00,3,141.44,141.44,141.44,141.44,1
20130601|2013-01-04 03:00,4,141.28,141.3,141.28,141.28,13
20130601|2013-01-04 03:30,4,141.27,141.27,141.27,141.27,1
20130601|2013-01-04 04:00,4,141.25,141.25,141.25,141.25,1
20130601|2013-01-04 06:00,4,140.87,140.87,140.87,140.87,1
20130601|2013-01-04 07:30,4,140.9,141.07,140.89,141.07,13
20130601|2013-01-04 08:00,4,141.2,141.2,141.2,141.2,1
20130601|2013-01-04 08:30,4,141.27,141.27,141.27,141.27,1
20130601|2013-01-04 09:00,4,140.97,140.97,140.97,140.97,1
20130601|2013-01-04 10:00,4,140.9,140.9,140.9,140.9,1
20130601|2013-01-04 10:30,4,140.89,140.89,140.89,140.89,1
20130601|2013-01-04 11:30,4,141.09,141.11,141.09,141.11,7
20130601|2013-01-07 01:00,7,141.01,141.01,141.01,141.01,2
20130601|2013-01-07 02:30,7,141.21,141.21,141.21,141.21,2
20130601|2013-01-07 04:30,7,141.04,141.04,141,141,5
20130601|2013-01-07 06:30,7,141.29,141.29,141.29,141.29,1
20130601|2013-01-07 08:00,7,141.2,141.2,141.2,141.2,1
20130601|2013-01-08 01:00,8,141.37,141.37,141.37,141.37,2
20130601|2013-01-08 08:00,8,141.55,141.55,141.55,141.55,1
20130601|2013-01-08 08:30,8,141.61,141.61,141.61,141.61,1
20130601|2013-01-08 11:00,8,141.57,141.57,141.57,141.57,1
20130601|2013-01-08 11:30,8,141.54,141.54,141.54,141.54,1
20130601|2013-01-09 01:30,9,141.51,141.51,141.51,141.51,2
20130601|2013-01-09 04:00,9,141.65,141.73,141.65,141.73,4
20130601|2013-01-09 08:00,9,141.89,141.89,141.89,141.89,2
20130601|2013-01-09 08:30,9,141.81,141.81,141.81,141.81,1
20130601|2013-01-09 11:00,9,141.82,141.82,141.82,141.82,1
20130601|2013-01-09 12:00,9,141.77,141.77,141.77,141.77,1
20130601|2013-01-09 12:30,9,141.78,141.78,141.78,141.78,1
20130601|2013-01-10 01:30,10,141.73,141.73,141.73,141.73,2
20130601|2013-01-10 02:00,10,141.68,141.68,141.68,141.68,1
20130601|2013-01-10 03:30,10,141.57,141.57,141.55,141.55,2
20130601|2013-01-10 04:30,10,141.54,141.54,141.54,141.54,1
20130601|2013-01-10 06:00,10,141.55,141.55,141.55,141.55,1
20130601|2013-01-10 06:30,10,141.45,141.45,141.43,141.43,2
20130601|2013-01-10 07:00,10,141.39,141.39,141.39,141.39,1
20130601|2013-01-10 07:30,10,141.22,141.22,141.06,141.06,3
20130601|2013-01-10 08:00,10,141.05,141.05,141.05,141.05,1
20130601|2013-01-10 08:30,10,141,141,140.91,140.91,4
20130601|2013-01-10 09:00,10,140.85,140.85,140.72,140.78,3
20130601|2013-01-10 09:30,10,140.85,140.85,140.85,140.85,1
20130601|2013-01-10 11:00,10,140.79,140.79,140.79,140.79,1
20130601|2013-01-10 11:30,10,140.73,140.73,140.73,140.73,1
20130601|2013-01-10 12:30,10,140.7,140.7,140.7,140.7,5
20130601|2013-01-10 13:00,10,140.62,140.62,140.62,140.62,1
20130601|2013-01-11 02:00,11,140.43,140.53,140.43,140.53,62
20130601|2013-01-11 02:30,11,140.57,140.57,140.57,140.57,1
20130601|2013-01-11 03:00,11,140.68,140.68,140.68,140.68,1
20130601|2013-01-11 06:00,11,140.84,140.84,140.84,140.84,1
20130601|2013-01-11 06:30,11,140.79,140.79,140.79,140.79,1
20130601|2013-01-11 07:30,11,140.57,140.57,140.56,140.57,100
20130601|2013-01-11 08:00,11,140.48,140.48,140.36,140.36,2
20130601|2013-01-11 12:00,11,140.68,140.68,140.68,140.68,1
20130601|2013-01-14 02:00,14,140.86,140.86,140.77,140.77,3
20130601|2013-01-14 02:30,14,140.83,140.86,140.83,140.86,11
20130601|2013-01-14 03:00,14,140.98,140.98,140.98,140.98,1
20130601|2013-01-14 05:30,14,140.97,140.97,140.97,140.97,1
20130601|2013-01-14 06:00,14,140.91,140.91,140.91,140.91,5
20130601|2013-01-14 07:30,14,140.98,140.98,140.96,140.96,3
20130601|2013-01-14 08:30,14,141.06,141.06,141.06,141.06,1
20130601|2013-01-14 09:00,14,141.09,141.09,141.09,141.09,1
20130601|2013-01-14 09:30,14,141.06,141.06,141.06,141.06,1
20130601|2013-01-14 10:30,14,140.97,140.97,140.97,140.97,1
20130601|2013-01-14 14:30,14,140.8,140.8,140.79,140.79,5
20130601|2013-01-15 01:00,15,141.04,141.04,141.04,141.04,2
20130601|2013-01-15 01:30,15,141.24,141.24,141.24,141.24,2
20130601|2013-01-15 02:00,15,141.14,141.14,141.14,141.14,1
20130601|2013-01-15 03:00,15,141.3,141.3,141.3,141.3,1
20130601|2013-01-15 03:30,15,141.15,141.15,141.15,141.15,1
20130601|2013-01-15 06:00,15,141.24,141.25,141.24,141.25,2
20130601|2013-01-15 08:00,15,141.55,141.55,141.55,141.55,1
20130601|2013-01-15 08:30,15,141.51,141.51,141.51,141.51,1
20130601|2013-01-15 09:00,15,141.36,141.36,141.36,141.36,4
20130601|2013-01-15 11:30,15,141.31,141.32,141.31,141.32,2
20130601|2013-01-15 12:00,15,141.29,141.29,141.29,141.29,1
20130601|2013-01-15 14:30,15,141.25,141.25,141.25,141.25,1
20130601|2013-01-16 01:00,16,141.4,141.42,141.4,141.42,3
20130601|2013-01-16 01:30,16,141.52,141.52,141.52,141.52,1
20130601|2013-01-16 02:00,16,141.5,141.5,141.5,141.5,1
20130601|2013-01-16 03:00,16,141.46,141.46,141.46,141.46,1
20130601|2013-01-16 04:00,16,141.5,141.5,141.5,141.5,1
20130601|2013-01-16 04:30,16,141.59,141.59,141.45,141.45,2
20130601|2013-01-16 05:00,16,141.45,141.45,141.45,141.45,10
20130601|2013-01-16 06:30,16,141.64,141.64,141.64,141.64,1
20130601|2013-01-16 07:30,16,141.78,141.81,141.78,141.81,3
20130601|2013-01-16 08:00,16,141.77,141.77,141.72,141.72,3
20130601|2013-01-16 09:00,16,141.61,141.66,141.61,141.66,3
20130601|2013-01-16 09:30,16,141.61,141.61,141.61,141.61,1
20130601|2013-01-16 11:30,16,141.57,141.57,141.56,141.56,2
20130601|2013-01-16 13:00,16,141.5,141.5,141.5,141.5,1
20130601|2013-01-17 01:00,17,141.68,141.78,141.68,141.78,3
20130601|2013-01-17 02:00,17,141.64,141.66,141.64,141.66,2
20130601|2013-01-17 03:00,17,141.15,141.15,141.15,141.15,1
20130601|2013-01-17 03:30,17,141.16,141.16,141.12,141.12,6
20130601|2013-01-17 04:30,17,140.93,140.93,140.93,140.93,1
20130601|2013-01-17 06:00,17,141.07,141.07,141.07,141.07,1
20130601|2013-01-17 07:30,17,140.86,140.86,140.86,140.86,1
20130601|2013-01-17 08:00,17,141.02,141.03,140.98,140.98,3
20130601|2013-01-17 08:30,17,140.91,140.92,140.81,140.81,3
20130601|2013-01-17 09:00,17,140.88,140.88,140.88,140.88,1
20130601|2013-01-17 09:30,17,140.92,140.92,140.92,140.92,2
20130601|2013-01-17 10:00,17,140.99,140.99,140.99,140.99,1
20130601|2013-01-17 11:00,17,140.92,140.92,140.92,140.92,1
20130601|2013-01-17 13:00,17,140.7,140.7,140.7,140.7,1
20130601|2013-01-17 14:30,17,140.82,140.82,140.82,140.82,1
20130601|2013-01-18 02:30,18,140.85,140.91,140.85,140.91,3
20130601|2013-01-18 03:00,18,141.03,141.03,141.03,141.03,1
20130601|2013-01-18 04:30,18,141.1,141.1,141.1,141.1,5
20130601|2013-01-18 06:30,18,141,141.3,141,141.3,6
20130601|2013-01-18 07:00,18,141.4,141.4,141.4,141.4,1
20130601|2013-01-18 08:00,18,141.28,141.28,141.28,141.28,12
20130601|2013-01-18 09:30,18,141.4,141.4,141.4,141.4,1
20130601|2013-01-18 10:00,18,141.42,141.5,141.42,141.5,6
20130601|2013-01-18 11:30,18,141.5,141.5,141.5,141.5,4
20130601|2013-01-18 12:00,18,141.47,141.47,141.47,141.47,1
20130601|2013-01-18 13:00,18,141.47,141.47,141.47,141.47,1
20130601|2013-01-18 14:30,18,141.44,141.44,141.44,141.44,1
20130601|2013-01-21 01:00,21,141.45,141.45,141.45,141.45,2
20130601|2013-01-21 01:30,21,141.43,141.43,141.43,141.43,1
20130601|2013-01-21 02:00,21,141.43,141.43,141.33,141.33,3
20130601|2013-01-21 03:00,21,141.35,141.35,141.29,141.29,3
20130601|2013-01-21 03:30,21,141.14,141.14,141.14,141.14,1
20130601|2013-01-21 04:00,21,141.1,141.1,141.1,141.1,1
20130601|2013-01-21 04:30,21,141.16,141.16,141.16,141.16,1
20130601|2013-01-21 07:00,21,141.2,141.2,141.2,141.2,5
20130601|2013-01-21 07:30,21,141.31,141.31,141.31,141.31,1
20130601|2013-01-21 08:30,21,141.16,141.16,141.16,141.16,1
20130601|2013-01-21 10:30,21,141.1,141.1,141.1,141.1,3
20130601|2013-01-21 11:00,21,141.08,141.08,141.08,141.08,1
20130601|2013-01-22 02:00,22,141.03,141.03,141.03,141.03,2
20130601|2013-01-22 02:30,22,141.19,141.19,141.19,141.19,1
20130601|2013-01-22 03:00,22,141.17,141.17,141.17,141.17,1
20130601|2013-01-22 03:30,22,140.96,140.96,140.96,140.96,1
20130601|2013-01-22 04:00,22,140.77,140.78,140.77,140.78,2
20130601|2013-01-22 05:00,22,140.85,140.85,140.85,140.85,1
20130601|2013-01-22 05:30,22,140.91,140.91,140.91,140.91,1
20130601|2013-01-22 07:00,22,141.12,141.12,141.12,141.12,1
20130601|2013-01-22 07:30,22,141.08,141.08,141.08,141.08,1
20130601|2013-01-22 08:00,22,141.11,141.11,141.11,141.11,9
20130601|2013-01-22 08:30,22,141.15,141.15,141.15,141.15,1
20130601|2013-01-22 09:00,22,141.24,141.24,141.24,141.24,1
20130601|2013-01-22 09:30,22,141.25,141.25,141.25,141.25,1
20130601|2013-01-22 10:30,22,141.39,141.39,141.39,141.39,1
20130601|2013-01-22 11:00,22,141.3,141.3,141.3,141.3,1
20130601|2013-01-22 12:30,22,141.33,141.33,141.33,141.33,2
20130601|2013-01-23 01:00,23,141.44,141.44,141.44,141.44,2
20130601|2013-01-23 01:30,23,141.48,141.54,141.48,141.54,7
20130601|2013-01-23 02:00,23,141.57,141.7,141.57,141.64,14
20130601|2013-01-23 03:00,23,141.46,141.46,141.46,141.46,1
20130601|2013-01-23 03:30,23,141.39,141.39,141.39,141.39,1
20130601|2013-01-23 04:00,23,141.32,141.32,141.32,141.32,1
20130601|2013-01-23 06:00,23,141.35,141.35,141.35,141.35,1
20130601|2013-01-23 08:00,23,141.54,141.54,141.54,141.54,1
20130601|2013-01-23 09:00,23,141.5,141.5,141.5,141.5,113
20130601|2013-01-23 09:30,23,141.68,141.83,141.68,141.76,20
20130601|2013-01-23 11:30,23,141.7,141.7,141.7,141.7,1
20130601|2013-01-23 12:00,23,141.64,141.64,141.64,141.64,1
20130601|2013-01-23 13:00,23,141.67,141.69,141.67,141.69,2
20130601|2013-01-24 01:00,24,141.64,141.65,141.64,141.65,3
20130601|2013-01-24 01:30,24,141.82,141.9,141.82,141.88,8
20130601|2013-01-24 02:00,24,142.12,142.16,142.11,142.11,10
20130601|2013-01-24 02:30,24,141.99,142.06,141.98,142.01,97
20130601|2013-01-24 03:30,24,142.15,142.16,142.15,142.16,3
20130601|2013-01-24 04:00,24,142.13,142.13,142.09,142.09,3
20130601|2013-01-24 04:30,24,142.1,142.19,142.1,142.19,2
20130601|2013-01-24 05:00,24,142.2,142.22,142.13,142.14,10
20130601|2013-01-24 07:00,24,141.99,141.99,141.99,141.99,1
20130601|2013-01-24 07:30,24,141.8,141.8,141.61,141.61,5
20130601|2013-01-24 08:00,24,141.63,141.63,141.63,141.63,1
20130601|2013-01-24 09:00,24,141.58,141.58,141.48,141.48,2
20130601|2013-01-24 09:30,24,141.43,141.43,141.39,141.39,2
20130601|2013-01-24 10:00,24,141.37,141.41,141.37,141.41,3
20130601|2013-01-24 11:00,24,141.45,141.51,141.45,141.51,3
20130601|2013-01-24 12:30,24,141.59,141.59,141.59,141.59,1
20130601|2013-01-24 13:00,24,141.6,141.6,141.59,141.59,8
20130601|2013-01-24 14:00,24,141.55,141.55,141.55,141.55,1
20130601|2013-01-24 14:30,24,141.52,141.52,141.52,141.52,5
20130601|2013-01-25 02:00,25,141.63,141.63,141.52,141.52,4
20130601|2013-01-25 02:30,25,141.54,141.54,141.54,141.54,1
20130601|2013-01-25 03:30,25,141.23,141.26,141.2,141.2,7
20130601|2013-01-25 04:30,25,141.22,141.22,141.22,141.22,1
20130601|2013-01-25 05:00,25,141.03,141.04,140.79,140.82,9
20130601|2013-01-25 06:30,25,140.76,140.77,140.66,140.66,94
20130601|2013-01-25 07:00,25,140.69,140.69,140.61,140.68,4
20130601|2013-01-25 07:30,25,140.81,140.81,140.69,140.69,3
20130601|2013-01-25 08:00,25,140.71,140.8,140.71,140.73,4
20130601|2013-01-25 09:00,25,140.57,140.66,140.57,140.66,3
20130601|2013-01-25 09:30,25,140.68,140.69,140.68,140.68,3
20130601|2013-01-25 10:00,25,140.63,140.68,140.63,140.68,7
20130601|2013-01-25 10:30,25,140.68,140.68,140.68,140.68,1
20130601|2013-01-25 12:30,25,140.51,140.51,140.51,140.51,1
20130601|2013-01-25 13:00,25,140.51,140.51,140.51,140.51,1
20130601|2013-01-25 13:30,25,140.41,140.41,140.4,140.4,2
20130601|2013-01-25 14:30,25,140.45,140.45,140.45,140.45,1
20130601|2013-01-28 01:30,28,140.55,140.55,140.55,140.55,2
20130601|2013-01-28 02:00,28,140.55,140.55,140.55,140.55,1
20130601|2013-01-28 03:00,28,140.62,140.62,140.57,140.57,2
20130601|2013-01-28 05:00,28,140.62,140.62,140.62,140.62,1
20130601|2013-01-28 05:30,28,140.5,140.5,140.5,140.5,1
20130601|2013-01-28 06:00,28,140.45,140.45,140.45,140.45,2
20130601|2013-01-28 06:30,28,140.43,140.46,140.37,140.37,4
20130601|2013-01-28 07:00,28,140.27,140.29,140.27,140.29,2
20130601|2013-01-28 07:30,28,140.17,140.17,139.96,140,10
20130601|2013-01-28 08:00,28,139.98,139.98,139.86,139.86,1009
20130601|2013-01-28 08:30,28,139.85,139.87,139.85,139.87,2
20130601|2013-01-28 09:00,28,140,140.01,140,140.01,2
20130601|2013-01-28 09:30,28,139.86,139.9,139.86,139.88,3
20130601|2013-01-28 11:00,28,140.07,140.07,140.07,140.07,1
20130601|2013-01-28 11:30,28,140.13,140.13,140.08,140.08,5
20130601|2013-01-28 12:00,28,140.07,140.11,140.07,140.08,12
20130601|2013-01-28 13:00,28,140.08,140.09,140.08,140.09,2
20130601|2013-01-28 14:30,28,140.12,140.12,140.12,140.12,1
20130601|2013-01-29 01:00,29,140.16,140.16,140.16,140.16,2
20130601|2013-01-29 02:30,29,140.06,140.06,140.06,140.06,1
20130601|2013-01-29 03:00,29,140.14,140.17,140.14,140.17,2
20130601|2013-01-29 04:00,29,140.2,140.2,140.1,140.19,18
20130601|2013-01-29 07:30,29,140.12,140.12,140.12,140.12,2
20130601|2013-01-29 08:00,29,140,140,140,140,1
20130601|2013-01-29 08:30,29,140.04,140.04,140.04,140.04,2
20130601|2013-01-29 09:00,29,140.16,140.16,140.12,140.12,2
20130601|2013-01-29 14:30,29,139.94,139.94,139.91,139.91,3
20130601|2013-01-30 01:00,30,139.85,139.85,139.84,139.84,61
20130601|2013-01-30 01:30,30,139.86,139.86,139.75,139.75,51
20130601|2013-01-30 02:00,30,139.85,139.88,139.85,139.88,2
20130601|2013-01-30 02:30,30,139.77,139.85,139.73,139.85,3
20130601|2013-01-30 03:00,30,139.84,139.84,139.84,139.84,1
20130601|2013-01-30 03:30,30,139.85,139.85,139.85,139.85,1
20130601|2013-01-30 04:00,30,139.73,139.73,139.73,139.73,1
20130601|2013-01-30 04:30,30,139.68,139.8,139.68,139.8,2
20130601|2013-01-30 05:00,30,139.68,139.72,139.66,139.66,5
20130601|2013-01-30 06:00,30,139.7,139.7,139.7,139.7,1
20130601|2013-01-30 06:30,30,139.79,139.79,139.79,139.79,1
20130601|2013-01-30 07:00,30,139.83,139.93,139.83,139.93,4
20130601|2013-01-30 07:30,30,139.93,140,139.78,139.78,8
20130601|2013-01-30 08:00,30,139.75,139.75,139.55,139.55,106
20130601|2013-01-30 08:30,30,139.59,139.59,139.5,139.5,12
20130601|2013-01-30 09:00,30,139.51,139.52,139.51,139.52,4
20130601|2013-01-30 09:30,30,139.65,139.77,139.65,139.72,6
20130601|2013-01-30 11:00,30,139.7,139.74,139.7,139.74,3
20130601|2013-01-30 12:00,30,139.76,139.76,139.76,139.76,1
20130601|2013-01-30 13:00,30,139.8,139.8,139.8,139.8,100
20130601|2013-01-30 14:00,30,139.83,139.83,139.83,139.83,1
20130601|2013-01-30 14:30,30,139.85,139.85,139.85,139.85,1
20130601|2013-01-31 01:00,31,140.01,140.11,140.01,140.05,27
20130601|2013-01-31 01:30,31,140.08,140.08,139.96,139.96,2
20130601|2013-01-31 02:00,31,140.18,140.21,140.16,140.18,4
20130601|2013-01-31 02:30,31,140.24,140.24,140.24,140.24,1
20130601|2013-01-31 03:00,31,140.24,140.24,140.24,140.24,1
20130601|2013-01-31 03:30,31,140.14,140.14,140.14,140.14,2
20130601|2013-01-31 04:00,31,140.05,140.16,140.03,140.16,45
20130601|2013-01-31 04:30,31,140.16,140.16,140.16,140.16,2
20130601|2013-01-31 05:00,31,140.22,140.33,140.22,140.33,2
20130601|2013-01-31 05:30,31,140.23,140.23,140.23,140.23,3
20130601|2013-01-31 07:00,31,140.24,140.24,140.18,140.18,4
20130601|2013-01-31 08:00,31,140.04,140.07,139.95,139.95,8
20130601|2013-01-31 08:30,31,139.92,139.92,139.75,139.75,5
20130601|2013-01-31 09:00,31,139.9,139.9,139.9,139.9,3
20130601|2013-01-31 09:30,31,139.94,139.96,139.94,139.96,5
20130601|2013-01-31 10:00,31,140.01,140.08,140.01,140.08,3
20130601|2013-01-31 10:30,31,140.1,140.1,140.1,140.1,1
20130601|2013-01-31 11:30,31,139.98,139.98,139.98,139.98,1
20130601|2013-01-31 12:00,31,139.94,139.94,139.94,139.94,1
20130601|2013-02-01 01:00,1,139.8,139.8,139.8,139.8,2
20130601|2013-02-01 01:30,1,139.85,139.85,139.85,139.85,2
20130601|2013-02-01 02:00,1,139.95,139.95,139.95,139.95,1
20130601|2013-02-01 02:30,1,139.87,139.87,139.87,139.87,1
20130601|2013-02-01 03:00,1,139.88,139.93,139.88,139.9,47
20130601|2013-02-01 03:30,1,139.93,139.99,139.93,139.99,37
20130601|2013-02-01 04:30,1,139.84,139.84,139.84,139.84,2
20130601|2013-02-01 05:00,1,139.99,140.17,139.99,140.17,5
20130601|2013-02-01 05:30,1,140.1,140.1,140.05,140.05,9
20130601|2013-02-01 06:00,1,140.06,140.06,140.06,140.06,1
20130601|2013-02-01 07:00,1,140.05,140.05,140,140,103
20130601|2013-02-01 07:30,1,140.16,140.33,140.09,140.33,32
20130601|2013-02-01 08:00,1,140.33,140.56,140.33,140.56,11
20130601|2013-02-01 08:30,1,140.56,140.6,140.52,140.52,509
20130601|2013-02-01 09:00,1,140.42,140.42,140.3,140.3,6
20130601|2013-02-01 10:00,1,140.2,140.2,140.14,140.14,4
20130601|2013-02-01 11:30,1,140.09,140.1,140.09,140.1,3
20130601|2013-02-01 12:00,1,140.05,140.05,140.05,140.05,1
20130601|2013-02-01 13:00,1,139.98,139.98,139.97,139.97,3
20130601|2013-02-01 13:30,1,139.93,139.93,139.93,139.93,1
20130601|2013-02-01 14:00,1,139.92,139.92,139.92,139.92,1
20130601|2013-02-01 14:30,1,139.9,139.9,139.79,139.79,17
20130601|2013-02-04 01:00,4,139.77,139.8,139.77,139.8,3
20130601|2013-02-04 01:30,4,139.81,139.81,139.81,139.81,1
20130601|2013-02-04 02:00,4,139.96,140.05,139.96,140.05,109
20130601|2013-02-04 02:30,4,140,140,140,140,1
20130601|2013-02-04 03:00,4,139.94,139.94,139.8,139.85,8
20130601|2013-02-04 03:30,4,139.86,139.89,139.86,139.88,3
20130601|2013-02-04 04:00,4,139.92,139.92,139.91,139.91,2
20130601|2013-02-04 04:30,4,139.91,140.08,139.91,140.07,4
20130601|2013-02-04 05:30,4,139.97,139.98,139.97,139.98,101
20130601|2013-02-04 06:00,4,140.06,140.06,140.06,140.06,5
20130601|2013-02-04 06:30,4,140.07,140.07,139.99,139.99,6
20130601|2013-02-04 07:00,4,140.1,140.38,140.1,140.38,113
20130601|2013-02-04 07:30,4,140.38,140.6,140.38,140.6,17
20130601|2013-02-04 08:30,4,140.59,140.59,140.59,140.59,101
20130601|2013-02-04 09:00,4,140.57,140.78,140.57,140.67,603
20130601|2013-02-04 09:30,4,140.7,140.7,140.7,140.7,1
20130601|2013-02-04 10:00,4,140.79,140.85,140.77,140.77,21
20130601|2013-02-04 12:30,4,140.93,141,140.93,141,6
20130601|2013-02-04 13:30,4,140.89,140.89,140.87,140.87,3
20130601|2013-02-04 14:00,4,140.83,140.83,140.83,140.83,1
20130601|2013-02-05 01:00,5,140.79,140.84,140.79,140.84,3
20130601|2013-02-05 01:30,5,140.94,141.06,140.94,141.06,42
20130601|2013-02-05 02:00,5,141,141,140.81,140.81,8
20130601|2013-02-05 02:30,5,140.85,140.85,140.68,140.71,9
20130601|2013-02-05 03:00,5,140.68,140.71,140.58,140.58,29
20130601|2013-02-05 03:30,5,140.62,140.67,140.62,140.67,7
20130601|2013-02-05 04:00,5,140.68,140.73,140.68,140.7,102
20130601|2013-02-05 04:30,5,140.59,140.6,140.47,140.47,3
20130601|2013-02-05 05:00,5,140.48,140.48,140.48,140.48,3
20130601|2013-02-05 05:30,5,140.41,140.47,140.4,140.47,24
20130601|2013-02-05 06:00,5,140.45,140.45,140.37,140.37,3
20130601|2013-02-05 06:30,5,140.31,140.31,140.16,140.16,4
20130601|2013-02-05 07:00,5,140.32,140.32,140.22,140.22,3
20130601|2013-02-05 07:30,5,140.26,140.4,140.26,140.4,5
20130601|2013-02-05 08:00,5,140.29,140.31,140.26,140.26,6
20130601|2013-02-05 08:30,5,140.33,140.33,140.2,140.2,6
20130601|2013-02-05 09:00,5,140.18,140.2,140.18,140.2,2
20130601|2013-02-05 09:30,5,140.34,140.39,140.34,140.36,3
20130601|2013-02-05 10:00,5,140.4,140.41,140.4,140.41,2
20130601|2013-02-05 10:30,5,140.44,140.45,140.44,140.45,4
20130601|2013-02-05 11:00,5,140.49,140.49,140.49,140.49,1
20130601|2013-02-06 01:00,6,140.46,140.49,140.46,140.49,3
20130601|2013-02-06 01:30,6,140.54,140.69,140.54,140.69,50
20130601|2013-02-06 02:00,6,140.6,140.69,140.59,140.69,60
20130601|2013-02-06 02:30,6,140.63,140.63,140.46,140.46,17
20130601|2013-02-06 03:00,6,140.54,140.54,140.54,140.54,1
20130601|2013-02-06 03:30,6,140.59,140.7,140.59,140.7,34
20130601|2013-02-06 04:00,6,140.68,140.73,140.68,140.73,3
20130601|2013-02-06 04:30,6,140.75,140.75,140.64,140.65,5
20130601|2013-02-06 05:00,6,140.62,140.71,140.6,140.71,34
20130601|2013-02-06 05:30,6,140.68,140.75,140.68,140.75,4
20130601|2013-02-06 06:00,6,140.64,140.7,140.64,140.7,2
20130601|2013-02-06 06:30,6,140.73,140.81,140.73,140.78,5
20130601|2013-02-06 07:00,6,140.85,140.9,140.85,140.88,34
20130601|2013-02-06 08:00,6,140.86,140.86,140.84,140.84,58
20130601|2013-02-06 09:00,6,140.78,140.78,140.74,140.74,4
20130601|2013-02-06 10:00,6,140.69,140.69,140.69,140.69,1
20130601|2013-02-06 10:30,6,140.7,140.74,140.7,140.74,40
20130601|2013-02-07 01:00,7,140.71,140.71,140.65,140.65,5
20130601|2013-02-07 01:30,7,140.73,140.75,140.73,140.75,4
20130601|2013-02-07 02:00,7,140.73,140.73,140.67,140.67,3
20130601|2013-02-07 02:30,7,140.65,140.65,140.63,140.63,2
20130601|2013-02-07 03:00,7,140.68,140.68,140.68,140.68,2
20130601|2013-02-07 03:30,7,140.6,140.6,140.5,140.53,8
20130601|2013-02-07 04:00,7,140.55,140.55,140.45,140.52,7
20130601|2013-02-07 04:30,7,140.59,140.59,140.51,140.51,3
20130601|2013-02-07 05:00,7,140.49,140.49,140.43,140.44,5
20130601|2013-02-07 05:30,7,140.47,140.48,140.47,140.48,51
20130601|2013-02-07 06:00,7,140.37,140.37,140.37,140.37,2
20130601|2013-02-07 06:30,7,140.37,140.4,140.37,140.4,28
20130601|2013-02-07 07:00,7,140.53,140.61,140.53,140.54,26
20130601|2013-02-07 07:30,7,140.61,140.81,140.6,140.81,106
20130601|2013-02-07 08:00,7,140.93,140.93,140.7,140.74,30
20130601|2013-02-07 08:30,7,140.84,140.88,140.84,140.87,89
20130601|2013-02-07 09:00,7,141.01,141.01,140.96,140.96,17
20130601|2013-02-07 09:30,7,141.05,141.06,141.02,141.04,154
20130601|2013-02-07 10:00,7,141.06,141.06,141,141.04,8
20130601|2013-02-07 12:00,7,141.01,141.01,141.01,141.01,1
20130601|2013-02-07 14:30,7,140.89,140.89,140.89,140.89,3
20130601|2013-02-08 01:00,8,141.04,141.04,141.04,141.04,2
20130601|2013-02-08 01:30,8,141.2,141.2,141.16,141.17,45
20130601|2013-02-08 02:00,8,141.19,141.25,141.18,141.25,5
20130601|2013-02-08 02:30,8,141.22,141.22,141.12,141.2,6
20130601|2013-02-08 03:00,8,141.24,141.24,141.14,141.14,4
20130601|2013-02-08 03:30,8,141.12,141.12,141.12,141.12,1
20130601|2013-02-08 04:00,8,141.17,141.17,141.14,141.16,3
20130601|2013-02-08 04:30,8,140.98,141.01,140.98,141.01,3
20130601|2013-02-08 05:30,8,141.03,141.03,141.03,141.03,1
20130601|2013-02-08 06:00,8,140.95,140.95,140.95,140.95,5
20130601|2013-02-08 06:30,8,141.06,141.06,141.06,141.06,3
20130601|2013-02-08 08:00,8,141.13,141.13,141.08,141.08,17
20130601|2013-02-08 08:30,8,140.96,140.96,140.83,140.83,10
20130601|2013-02-08 09:00,8,140.9,140.9,140.9,140.9,1
20130601|2013-02-08 12:30,8,141.02,141.02,141.02,141.02,1
20130601|2013-02-08 14:00,8,141.14,141.14,141.14,141.14,1
20130601|2013-02-08 14:30,8,141.16,141.22,141.16,141.22,2
20130601|2013-02-11 01:00,11,141.11,141.24,141.1,141.24,4
20130601|2013-02-11 01:30,11,141.12,141.24,141.1,141.24,5
20130601|2013-02-11 02:00,11,141.25,141.25,141.18,141.18,8
20130601|2013-02-11 02:30,11,141.18,141.18,141.09,141.09,5
20130601|2013-02-11 03:00,11,141.03,141.03,141.03,141.03,2
20130601|2013-02-11 03:30,11,140.95,140.95,140.95,140.95,10
20130601|2013-02-11 04:00,11,140.89,140.9,140.89,140.9,4
20130601|2013-02-11 05:00,11,140.99,140.99,140.98,140.98,3
20130601|2013-02-11 06:00,11,140.86,140.86,140.86,140.86,2
20130601|2013-02-11 06:30,11,140.91,140.92,140.87,140.92,11
20130601|2013-02-11 07:00,11,140.95,140.95,140.95,140.95,1
20130601|2013-02-11 07:30,11,140.99,141.05,140.99,141.05,12
20130601|2013-02-11 08:00,11,141.04,141.04,140.99,140.99,3
20130601|2013-02-11 08:30,11,141.03,141.09,141.03,141.09,2
20130601|2013-02-11 09:00,11,141.11,141.17,141.11,141.17,7
20130601|2013-02-11 09:30,11,141.06,141.06,141.06,141.06,1
20130601|2013-02-11 10:00,11,141.02,141.03,141.02,141.03,2
20130601|2013-02-11 10:30,11,141.03,141.03,141.01,141.01,3
20130601|2013-02-11 11:00,11,141.06,141.06,141.06,141.06,1
20130601|2013-02-11 12:00,11,141.1,141.1,141.1,141.1,1
20130601|2013-02-11 12:30,11,141.11,141.11,141.11,141.11,1
20130601|2013-02-11 13:00,11,141.12,141.12,141.12,141.12,2
20130601|2013-02-11 14:30,11,141.04,141.04,141.01,141.01,2
20130601|2013-02-12 01:00,12,141.09,141.09,141.07,141.07,3
20130601|2013-02-12 01:30,12,141.18,141.18,141.1,141.1,3
20130601|2013-02-12 02:00,12,141.08,141.16,141.06,141.16,6
20130601|2013-02-12 02:30,12,141.15,141.15,141.08,141.08,4
20130601|2013-02-12 03:00,12,141.04,141.08,141.01,141.01,23
20130601|2013-02-12 03:30,12,141.1,141.13,141.1,141.13,4
20130601|2013-02-12 04:00,12,141.07,141.07,141.07,141.07,1
20130601|2013-02-12 04:30,12,141.03,141.03,141.03,141.03,1
20130601|2013-02-12 05:00,12,140.97,140.97,140.94,140.94,3
20130601|2013-02-12 05:30,12,140.96,140.96,140.96,140.96,4
20130601|2013-02-12 06:00,12,141,141,141,141,1
20130601|2013-02-12 06:30,12,140.95,140.97,140.93,140.97,3
20130601|2013-02-12 07:00,12,140.81,140.83,140.78,140.78,4
20130601|2013-02-12 07:30,12,140.7,140.75,140.59,140.69,410
20130601|2013-02-12 08:00,12,140.65,140.71,140.65,140.71,4
20130601|2013-02-12 08:30,12,140.7,140.72,140.7,140.72,9
20130601|2013-02-12 09:00,12,140.65,140.65,140.65,140.65,4
20130601|2013-02-12 09:30,12,140.7,140.7,140.7,140.7,1
20130601|2013-02-12 10:30,12,140.76,140.87,140.76,140.87,13
20130601|2013-02-12 11:00,12,140.86,140.86,140.86,140.86,99
20130601|2013-02-12 11:30,12,140.8,140.8,140.77,140.77,2
20130601|2013-02-12 12:00,12,140.75,140.75,140.75,140.75,4
20130601|2013-02-12 13:30,12,140.79,140.79,140.79,140.79,1
20130601|2013-02-13 01:00,13,140.82,140.82,140.82,140.82,2
20130601|2013-02-13 01:30,13,140.75,140.75,140.75,140.75,3
20130601|2013-02-13 02:00,13,140.68,140.7,140.68,140.7,2
20130601|2013-02-13 02:30,13,140.7,140.7,140.52,140.52,13
20130601|2013-02-13 03:00,13,140.5,140.5,140.46,140.46,22
20130601|2013-02-13 03:30,13,140.44,140.44,140.44,140.44,1
20130601|2013-02-13 04:00,13,140.4,140.53,140.4,140.53,12
20130601|2013-02-13 04:30,13,140.34,140.34,140.31,140.34,71
20130601|2013-02-13 05:00,13,140.29,140.29,140.29,140.29,1
20130601|2013-02-13 05:30,13,140.2,140.21,140.15,140.21,21
20130601|2013-02-13 06:00,13,140.2,140.2,140.15,140.15,6
20130601|2013-02-13 06:30,13,140.14,140.16,140.09,140.16,80
20130601|2013-02-13 07:00,13,140.21,140.21,140.21,140.21,2
20130601|2013-02-13 07:30,13,140.3,140.37,140.3,140.36,4
20130601|2013-02-13 08:00,13,140.27,140.27,140.05,140.08,30
20130601|2013-02-13 08:30,13,140.2,140.21,140.2,140.21,4
20130601|2013-02-13 09:00,13,140.17,140.21,140.17,140.21,576
20130601|2013-02-13 09:30,13,140.27,140.32,140.27,140.32,6
20130601|2013-02-13 10:00,13,140.21,140.21,140.21,140.21,1
20130601|2013-02-13 10:30,13,140.36,140.36,140.35,140.35,3
20130601|2013-02-13 11:00,13,140.3,140.3,140.3,140.3,1
20130601|2013-02-13 11:30,13,140.26,140.26,140.26,140.26,1
20130601|2013-02-13 13:00,13,140.12,140.12,140.12,140.12,1
20130601|2013-02-14 01:00,14,140.32,140.32,140.32,140.32,2
20130601|2013-02-14 02:30,14,140.14,140.14,140.12,140.12,3
20130601|2013-02-14 03:00,14,140.09,140.33,140.09,140.33,24
20130601|2013-02-14 03:30,14,140.43,140.48,140.43,140.48,6
20130601|2013-02-14 04:00,14,140.49,140.73,140.49,140.73,11
20130601|2013-02-14 04:30,14,140.73,140.73,140.61,140.66,9
20130601|2013-02-14 05:00,14,140.68,140.75,140.68,140.75,8
20130601|2013-02-14 05:30,14,140.71,140.71,140.7,140.7,2
20130601|2013-02-14 06:00,14,140.75,140.75,140.75,140.75,1
20130601|2013-02-14 06:30,14,140.58,140.58,140.58,140.58,1
20130601|2013-02-14 07:00,14,140.63,140.63,140.63,140.63,6
20130601|2013-02-14 07:30,14,140.47,140.69,140.43,140.69,18
20130601|2013-02-14 08:00,14,140.69,140.78,140.69,140.71,13
20130601|2013-02-14 08:30,14,140.67,140.67,140.67,140.67,1
20130601|2013-02-14 09:00,14,140.74,140.74,140.74,140.74,1
20130601|2013-02-14 09:30,14,140.66,140.66,140.65,140.65,2
20130601|2013-02-14 10:00,14,140.64,140.78,140.64,140.75,6
20130601|2013-02-14 10:30,14,140.73,140.73,140.68,140.68,2
20130601|2013-02-14 11:00,14,140.66,140.7,140.66,140.7,6
20130601|2013-02-14 11:30,14,140.73,140.73,140.72,140.72,4
20130601|2013-02-14 12:00,14,140.73,140.85,140.73,140.85,7
20130601|2013-02-14 12:30,14,140.8,140.8,140.8,140.8,1
20130601|2013-02-14 14:00,14,140.79,140.79,140.79,140.79,1
20130601|2013-02-14 14:30,14,140.82,140.82,140.82,140.82,1
20130601|2013-02-15 01:00,15,140.85,141.02,140.85,141.02,14
20130601|2013-02-15 01:30,15,140.96,141.07,140.96,141.07,17
20130601|2013-02-15 02:00,15,141.1,141.18,141.1,141.14,6
20130601|2013-02-15 02:30,15,141.05,141.05,141.02,141.02,2
20130601|2013-02-15 03:30,15,141.05,141.08,141.05,141.08,2
20130601|2013-02-15 04:00,15,140.96,140.96,140.94,140.94,3
20130601|2013-02-15 04:30,15,140.97,140.98,140.97,140.98,2
20130601|2013-02-15 06:00,15,140.93,141,140.93,141,12
20130601|2013-02-15 06:30,15,140.95,140.95,140.92,140.92,4
20130601|2013-02-15 07:00,15,140.94,140.94,140.85,140.85,3
20130601|2013-02-15 07:30,15,140.85,140.87,140.83,140.83,37
20130601|2013-02-15 08:00,15,140.85,140.9,140.85,140.85,502
20130601|2013-02-15 08:30,15,140.85,140.85,140.83,140.83,2
20130601|2013-02-15 09:00,15,140.84,140.84,140.55,140.55,120
20130601|2013-02-15 09:30,15,140.6,140.62,140.54,140.54,26
20130601|2013-02-15 11:00,15,140.65,140.65,140.65,140.65,101
20130601|2013-02-15 12:00,15,140.65,140.66,140.65,140.66,99
20130601|2013-02-15 13:00,15,140.75,140.75,140.75,140.75,1
20130601|2013-02-15 14:30,15,140.8,140.8,140.8,140.8,1
20130601|2013-02-18 01:00,18,140.74,140.74,140.74,140.74,2
20130601|2013-02-18 02:00,18,140.93,140.93,140.93,140.93,176
20130601|2013-02-18 02:30,18,140.88,140.88,140.88,140.88,1
20130601|2013-02-18 03:00,18,140.85,140.85,140.85,140.85,2
20130601|2013-02-18 03:30,18,140.93,140.93,140.93,140.93,1
20130601|2013-02-18 04:00,18,141.01,141.02,140.97,140.97,11
20130601|2013-02-18 05:00,18,141.07,141.07,141.06,141.06,4
20130601|2013-02-18 05:30,18,141.08,141.08,141.08,141.08,2
20130601|2013-02-18 06:00,18,141.02,141.02,141.02,141.02,9
20130601|2013-02-18 06:30,18,140.97,140.97,140.94,140.94,32
20130601|2013-02-18 07:00,18,140.94,140.94,140.94,140.94,9
20130601|2013-02-18 07:30,18,140.88,140.88,140.88,140.88,1
20130601|2013-02-18 08:00,18,140.88,140.88,140.88,140.88,1
20130601|2013-02-18 08:30,18,140.98,141,140.98,141,4
20130601|2013-02-18 09:00,18,140.96,140.96,140.96,140.96,1
20130601|2013-02-18 09:30,18,140.95,140.95,140.93,140.93,6
20130601|2013-02-18 10:00,18,140.93,140.93,140.93,140.93,1
20130601|2013-02-18 11:30,18,140.94,140.94,140.94,140.94,4
20130601|2013-02-18 14:30,18,140.91,140.91,140.91,140.91,1
20130601|2013-02-19 01:00,19,141,141.05,141,141.05,10
20130601|2013-02-19 01:30,19,141.08,141.11,141.08,141.1,3
20130601|2013-02-19 02:30,19,140.97,141.04,140.97,141.04,8
20130601|2013-02-19 03:00,19,141.06,141.06,141.06,141.06,50
20130601|2013-02-19 03:30,19,140.94,140.94,140.9,140.9,11
20130601|2013-02-19 04:00,19,140.88,140.95,140.81,140.95,255
20130601|2013-02-19 04:30,19,141.05,141.11,141.05,141.11,3
20130601|2013-02-19 05:00,19,141.1,141.11,141.1,141.1,4
20130601|2013-02-19 05:30,19,141.15,141.15,141.1,141.14,5
20130601|2013-02-19 06:00,19,141.09,141.09,141.08,141.08,34
20130601|2013-02-19 06:30,19,141.08,141.08,141.08,141.08,1
20130601|2013-02-19 07:00,19,141,141,140.91,140.97,35
20130601|2013-02-19 07:30,19,141.04,141.04,141.04,141.04,1
20130601|2013-02-19 08:00,19,141,141,141,141,9
20130601|2013-02-19 08:30,19,140.97,140.98,140.87,140.89,12
20130601|2013-02-19 09:00,19,140.89,140.97,140.89,140.95,356
20130601|2013-02-19 09:30,19,140.94,140.98,140.94,140.98,126
20130601|2013-02-19 10:30,19,141,141,140.97,140.97,12
20130601|2013-02-19 12:30,19,140.96,140.96,140.96,140.96,1
20130601|2013-02-19 13:00,19,140.94,140.94,140.94,140.94,3
20130601|2013-02-19 14:30,19,140.85,140.85,140.84,140.84,3
20130601|2013-02-20 01:00,20,140.85,140.85,140.75,140.75,8
20130601|2013-02-20 01:30,20,140.73,140.73,140.73,140.73,1
20130601|2013-02-20 02:00,20,140.75,140.75,140.75,140.75,15
20130601|2013-02-20 02:30,20,140.76,140.76,140.66,140.66,8
20130601|2013-02-20 03:00,20,140.67,140.69,140.67,140.69,2
20130601|2013-02-20 03:30,20,140.8,140.83,140.62,140.64,206
20130601|2013-02-20 04:00,20,140.7,140.7,140.56,140.56,397
20130601|2013-02-20 04:30,20,140.5,140.55,140.45,140.55,108
20130601|2013-02-20 05:30,20,140.5,140.55,140.5,140.55,112
20130601|2013-02-20 06:00,20,140.58,140.58,140.58,140.58,1
20130601|2013-02-20 06:30,20,140.58,140.58,140.54,140.54,34
20130601|2013-02-20 07:00,20,140.57,140.57,140.57,140.57,52
20130601|2013-02-20 07:30,20,140.56,140.56,140.56,140.56,34
20130601|2013-02-20 08:00,20,140.49,140.5,140.42,140.5,4
20130601|2013-02-20 08:30,20,140.53,140.64,140.53,140.64,2
20130601|2013-02-20 09:00,20,140.59,140.59,140.59,140.59,1
20130601|2013-02-20 09:30,20,140.52,140.52,140.52,140.52,1
20130601|2013-02-20 10:00,20,140.64,140.64,140.64,140.64,1
20130601|2013-02-20 10:30,20,140.68,140.7,140.65,140.69,20
20130601|2013-02-20 11:00,20,140.69,140.69,140.69,140.69,2
20130601|2013-02-20 11:30,20,140.62,140.69,140.62,140.69,5
20130601|2013-02-20 12:30,20,140.68,140.69,140.68,140.69,3
20130601|2013-02-20 13:00,20,140.6,140.69,140.53,140.69,7
20130601|2013-02-20 13:30,20,140.69,140.74,140.69,140.74,4
20130601|2013-02-20 14:00,20,140.74,140.76,140.74,140.75,3
20130601|2013-02-20 14:30,20,140.73,140.81,140.73,140.81,5
20130601|2013-02-21 01:00,21,140.95,141.1,140.95,141.02,15
20130601|2013-02-21 01:30,21,141.01,141.02,141,141,71
20130601|2013-02-21 02:00,21,141.03,141.08,141,141.08,266
20130601|2013-02-21 02:30,21,141.11,141.51,141.11,141.42,539
20130601|2013-02-21 03:00,21,141.43,141.43,141.33,141.33,2
20130601|2013-02-21 03:30,21,141.36,141.36,141.22,141.22,19
20130601|2013-02-21 04:00,21,141.22,141.35,141.22,141.35,6
20130601|2013-02-21 04:30,21,141.39,141.4,141.35,141.4,536
20130601|2013-02-21 05:00,21,141.34,141.39,141.27,141.39,5
20130601|2013-02-21 05:30,21,141.34,141.38,141.29,141.34,7
20130601|2013-02-21 06:00,21,141.35,141.37,141.35,141.37,4
20130601|2013-02-21 06:30,21,141.37,141.41,141.34,141.34,286
20130601|2013-02-21 07:00,21,141.33,141.41,141.33,141.4,226
20130601|2013-02-21 07:30,21,141.43,141.55,141.43,141.54,14
20130601|2013-02-21 08:00,21,141.55,141.56,141.5,141.52,59
20130601|2013-02-21 08:30,21,141.56,141.58,141.5,141.53,70
20130601|2013-02-21 09:00,21,141.58,141.68,141.58,141.61,297
20130601|2013-02-21 09:30,21,141.67,141.67,141.62,141.62,7
20130601|2013-02-21 10:00,21,141.56,141.61,141.54,141.61,168
20130601|2013-02-21 10:30,21,141.65,141.7,141.65,141.7,291
20130601|2013-02-21 11:00,21,141.69,141.69,141.66,141.66,3
20130601|2013-02-21 11:30,21,141.6,141.7,141.6,141.7,5
20130601|2013-02-21 12:00,21,141.7,141.76,141.7,141.76,22
20130601|2013-02-21 12:30,21,141.74,141.74,141.7,141.7,2
20130601|2013-02-21 13:00,21,141.72,141.72,141.72,141.72,2
20130601|2013-02-21 13:30,21,141.69,141.69,141.63,141.63,3
20130601|2013-02-21 14:00,21,141.6,141.6,141.58,141.58,2
20130601|2013-02-21 14:30,21,141.58,141.58,141.57,141.57,2
20130601|2013-02-22 01:00,22,141.51,141.56,141.51,141.56,3
20130601|2013-02-22 02:00,22,141.62,141.67,141.55,141.55,41
20130601|2013-02-22 02:30,22,141.49,141.55,141.49,141.55,464
20130601|2013-02-22 03:00,22,141.45,141.49,141.42,141.49,156
20130601|2013-02-22 03:30,22,141.47,141.47,141.4,141.41,591
20130601|2013-02-22 04:00,22,141.43,141.53,141.38,141.38,811
20130601|2013-02-22 04:30,22,141.37,141.37,141.37,141.37,1
20130601|2013-02-22 05:00,22,141.61,141.68,141.61,141.66,30
20130601|2013-02-22 05:30,22,141.65,141.66,141.63,141.64,7
20130601|2013-02-22 06:00,22,141.61,141.62,141.57,141.62,15
20130601|2013-02-22 06:30,22,141.67,141.72,141.66,141.66,17
20130601|2013-02-22 07:00,22,141.68,141.69,141.66,141.66,57
20130601|2013-02-22 07:30,22,141.69,141.7,141.69,141.7,24
20130601|2013-02-22 08:00,22,141.78,141.8,141.76,141.77,269
20130601|2013-02-22 08:30,22,141.78,141.78,141.75,141.78,102
20130601|2013-02-22 09:00,22,141.85,141.88,141.8,141.8,31
20130601|2013-02-22 09:30,22,141.81,141.81,141.73,141.73,57
20130601|2013-02-22 10:00,22,141.78,141.78,141.76,141.78,3
20130601|2013-02-22 10:30,22,141.78,141.8,141.78,141.8,12
20130601|2013-02-22 11:00,22,141.75,141.75,141.7,141.7,4
20130601|2013-02-22 11:30,22,141.69,141.74,141.69,141.74,12
20130601|2013-02-22 12:00,22,141.73,141.74,141.73,141.74,2
20130601|2013-02-22 12:30,22,141.73,141.74,141.73,141.74,12
20130601|2013-02-22 13:30,22,141.74,141.75,141.72,141.72,13
20130601|2013-02-22 14:00,22,141.73,141.75,141.73,141.74,9
20130601|2013-02-22 14:30,22,141.73,141.75,141.73,141.75,355
20130601|2013-02-25 01:00,25,141.65,141.74,141.61,141.7,1119
20130601|2013-02-25 01:30,25,141.71,141.71,141.61,141.61,214
20130601|2013-02-25 02:00,25,141.6,141.62,141.53,141.56,933
20130601|2013-02-25 02:30,25,141.62,141.69,141.62,141.69,61
20130601|2013-02-25 03:00,25,141.77,141.77,141.76,141.77,3
20130601|2013-02-25 03:30,25,141.77,141.81,141.77,141.81,23
20130601|2013-02-25 04:00,25,141.84,141.84,141.7,141.7,579
20130601|2013-02-25 04:30,25,141.72,141.72,141.63,141.66,57
20130601|2013-02-25 05:00,25,141.68,141.68,141.63,141.63,12
20130601|2013-02-25 05:30,25,141.6,141.6,141.57,141.59,11
20130601|2013-02-25 06:00,25,141.67,141.7,141.6,141.6,25
20130601|2013-02-25 06:30,25,141.61,141.61,141.5,141.5,20
20130601|2013-02-25 07:00,25,141.46,141.49,141.4,141.4,115
20130601|2013-02-25 07:30,25,141.42,141.46,141.27,141.29,92
20130601|2013-02-25 08:00,25,141.26,141.26,141.03,141.1,1431
20130601|2013-02-25 08:30,25,141.05,141.11,141.05,141.09,73
20130601|2013-02-25 09:00,25,141.13,141.49,141.13,141.48,350
20130601|2013-02-25 09:30,25,141.51,141.75,141.48,141.68,325
20130601|2013-02-25 10:00,25,141.69,141.71,141.51,141.68,78
20130601|2013-02-25 10:30,25,141.68,141.94,141.68,141.93,76
20130601|2013-02-25 11:00,25,141.89,141.9,141.83,141.9,39
20130601|2013-02-25 11:30,25,141.94,142.03,141.94,141.98,52
20130601|2013-02-25 12:00,25,141.98,142.07,141.96,142.06,53
20130601|2013-02-25 12:30,25,142.15,142.38,142.15,142.38,59
20130601|2013-02-25 13:00,25,142.33,142.46,142.3,142.33,35
20130601|2013-02-25 13:30,25,142.34,142.37,142.34,142.35,88
20130601|2013-02-25 14:00,25,142.4,142.4,142.4,142.4,1
20130601|2013-02-25 14:30,25,142.46,142.62,142.46,142.62,47
20130601|2013-02-26 01:00,26,142.68,143.05,142.62,143.05,265
20130601|2013-02-26 01:30,26,143.03,143.03,142.77,142.77,631
20130601|2013-02-26 02:00,26,142.82,142.93,142.61,142.63,228
20130601|2013-02-26 02:30,26,142.72,142.75,142.62,142.68,1580
20130601|2013-02-26 03:00,26,142.69,142.85,142.69,142.8,174
20130601|2013-02-26 03:30,26,142.8,142.82,142.7,142.72,155
20130601|2013-02-26 04:00,26,142.75,142.96,142.74,142.92,718
20130601|2013-02-26 04:30,26,142.92,142.96,142.82,142.82,97
20130601|2013-02-26 05:00,26,142.83,142.89,142.75,142.87,104
20130601|2013-02-26 05:30,26,142.9,142.93,142.87,142.93,825
20130601|2013-02-26 06:00,26,142.95,143.01,142.84,142.84,345
20130601|2013-02-26 06:30,26,142.8,142.91,142.78,142.78,385
20130601|2013-02-26 07:00,26,142.81,142.94,142.81,142.88,268
20130601|2013-02-26 07:30,26,142.93,143.01,142.84,142.84,1178
20130601|2013-02-26 08:00,26,142.84,142.84,142.68,142.78,482
20130601|2013-02-26 08:30,26,142.79,142.89,142.75,142.76,319
20130601|2013-02-26 09:00,26,142.76,142.89,142.72,142.89,1305
20130601|2013-02-26 09:30,26,142.9,142.95,142.88,142.93,153
20130601|2013-02-26 10:00,26,142.92,143.21,142.92,143.12,1722
20130601|2013-02-26 10:30,26,143.13,143.2,143.08,143.15,1204
20130601|2013-02-26 11:00,26,143.17,143.2,143.1,143.12,431
20130601|2013-02-26 11:30,26,143.14,143.14,143.12,143.12,20
20130601|2013-02-26 12:00,26,143.14,143.26,143.13,143.26,217
20130601|2013-02-26 12:30,26,143.25,143.28,143.21,143.23,111
20130601|2013-02-26 13:00,26,143.21,143.21,143.2,143.21,62
20130601|2013-02-26 13:30,26,143.2,143.22,143.17,143.2,55
20130601|2013-02-26 14:00,26,143.22,143.22,143.22,143.22,4
20130601|2013-02-26 14:30,26,143.17,143.17,143.07,143.09,12
20130601|2013-02-27 01:00,27,143.33,143.33,143.04,143.11,1276
20130601|2013-02-27 01:30,27,143.14,143.24,143.13,143.15,489
20130601|2013-02-27 02:00,27,143.15,143.26,143.13,143.14,498
20130601|2013-02-27 02:30,27,143.15,143.18,143.08,143.15,2781
20130601|2013-02-27 03:00,27,143.12,143.22,143.12,143.15,829
20130601|2013-02-27 03:30,27,143.16,143.21,143.14,143.15,439
20130601|2013-02-27 04:00,27,143.15,143.36,142.98,143.3,1109
20130601|2013-02-27 04:30,27,143.3,143.41,143.2,143.35,273
20130601|2013-02-27 05:00,27,143.35,143.43,143.34,143.41,893
20130601|2013-02-27 05:30,27,143.38,143.42,143.27,143.27,282
20130601|2013-02-27 06:00,27,143.27,143.32,143.21,143.32,98
20130601|2013-02-27 06:30,27,143.29,143.35,143.27,143.27,260
20130601|2013-02-27 07:00,27,143.28,143.48,143.28,143.46,2191
20130601|2013-02-27 07:30,27,143.38,143.56,143.37,143.49,1429
20130601|2013-02-27 08:00,27,143.5,143.51,143.45,143.47,687
20130601|2013-02-27 08:30,27,143.45,143.45,143.35,143.36,406
20130601|2013-02-27 09:00,27,143.34,143.42,143.31,143.35,783
20130601|2013-02-27 09:30,27,143.35,143.41,143.32,143.39,496
20130601|2013-02-27 10:00,27,143.38,143.38,143.2,143.24,617
20130601|2013-02-27 10:30,27,143.18,143.2,143.14,143.14,509
20130601|2013-02-27 11:00,27,143.16,143.18,143.15,143.15,50
20130601|2013-02-27 11:30,27,143.13,143.22,143.13,143.17,92
20130601|2013-02-27 12:00,27,143.16,143.25,143.16,143.25,64
20130601|2013-02-27 12:30,27,143.19,143.19,143.19,143.19,5
20130601|2013-02-27 13:00,27,143.16,143.16,143.08,143.08,108
20130601|2013-02-27 13:30,27,143.08,143.08,143,143,47
20130601|2013-02-27 14:00,27,143,143.01,142.97,142.98,81
20130601|2013-02-27 14:30,27,143,143.03,142.99,143.01,6
20130601|2013-02-28 01:00,28,143.13,143.24,143.1,143.18,348
20130601|2013-02-28 01:30,28,143.11,143.14,143.04,143.07,2468
20130601|2013-02-28 02:00,28,143.1,143.1,142.98,143.06,710
20130601|2013-02-28 02:30,28,143.06,143.11,143.02,143.05,660
20130601|2013-02-28 03:00,28,143.06,143.19,143.05,143.15,929
20130601|2013-02-28 03:30,28,143.16,143.17,143.07,143.1,5408
20130601|2013-02-28 04:00,28,143.12,143.14,143.07,143.14,318
20130601|2013-02-28 04:30,28,143.15,143.31,143.15,143.25,1167
20130601|2013-02-28 05:00,28,143.25,143.27,143.22,143.23,2543
20130601|2013-02-28 05:30,28,143.22,143.27,143.22,143.24,268
20130601|2013-02-28 06:00,28,143.24,143.25,143.19,143.25,845
20130601|2013-02-28 06:30,28,143.24,143.35,143.24,143.24,477
20130601|2013-02-28 07:00,28,143.26,143.34,143.25,143.32,3071
20130601|2013-02-28 07:30,28,143.34,143.38,143.2,143.29,900
20130601|2013-02-28 08:00,28,143.28,143.38,143.28,143.28,1081
20130601|2013-02-28 08:30,28,143.27,143.32,143.2,143.25,557
20130601|2013-02-28 09:00,28,143.23,143.26,143.21,143.22,718
20130601|2013-02-28 09:30,28,143.23,143.34,143.22,143.32,5789
20130601|2013-02-28 10:00,28,143.31,143.31,143.09,143.12,5275
20130601|2013-02-28 10:30,28,143.13,143.21,143.1,143.17,838
20130601|2013-02-28 11:00,28,143.15,143.16,143.11,143.14,248
20130601|2013-02-28 11:30,28,143.15,143.16,143.08,143.11,96
20130601|2013-02-28 12:00,28,143.12,143.13,143.06,143.06,48
20130601|2013-02-28 12:30,28,143.07,143.09,143.05,143.07,150
20130601|2013-02-28 13:00,28,143.08,143.2,143.08,143.19,123
20130601|2013-02-28 13:30,28,143.17,143.17,143.13,143.13,310
20130601|2013-02-28 14:00,28,143.18,143.25,143.18,143.21,68
20130601|2013-02-28 14:30,28,143.17,143.21,143.17,143.21,21
20130601|2013-03-01 01:00,1,143.33,143.39,143.24,143.27,548
20130601|2013-03-01 01:30,1,143.27,143.35,143.24,143.24,1872
20130601|2013-03-01 02:00,1,143.24,143.28,143.03,143.13,1131
20130601|2013-03-01 02:30,1,143.14,143.24,143.08,143.18,2681
20130601|2013-03-01 03:00,1,143.22,143.26,143.12,143.25,1632
20130601|2013-03-01 03:30,1,143.27,143.44,143.27,143.4,2688
20130601|2013-03-01 04:00,1,143.42,143.51,143.36,143.37,2877
20130601|2013-03-01 04:30,1,143.38,143.42,143.32,143.33,1450
20130601|2013-03-01 05:00,1,143.34,143.49,143.33,143.46,1137
20130601|2013-03-01 05:30,1,143.46,143.56,143.42,143.5,1560
20130601|2013-03-01 06:00,1,143.51,143.72,143.51,143.68,2441
20130601|2013-03-01 06:30,1,143.7,143.76,143.64,143.76,2452
20130601|2013-03-01 07:00,1,143.75,143.78,143.68,143.71,1621
20130601|2013-03-01 07:30,1,143.74,143.74,143.58,143.58,2807
20130601|2013-03-01 08:00,1,143.6,143.69,143.6,143.62,1646
20130601|2013-03-01 08:30,1,143.63,143.76,143.61,143.7,3384
20130601|2013-03-01 09:00,1,143.69,143.73,143.57,143.58,1737
20130601|2013-03-01 09:30,1,143.58,143.64,143.52,143.54,1473
20130601|2013-03-01 10:00,1,143.53,143.71,143.52,143.68,4552
20130601|2013-03-01 10:30,1,143.69,143.74,143.66,143.71,1219
20130601|2013-03-01 11:00,1,143.72,143.74,143.67,143.67,1663
20130601|2013-03-01 11:30,1,143.67,143.71,143.66,143.68,1184
20130601|2013-03-01 12:00,1,143.67,143.74,143.66,143.72,314
20130601|2013-03-01 12:30,1,143.72,143.78,143.72,143.76,275
20130601|2013-03-01 13:00,1,143.75,143.8,143.75,143.76,134
20130601|2013-03-01 13:30,1,143.75,143.76,143.75,143.75,6
20130601|2013-03-01 14:00,1,143.73,143.73,143.7,143.73,47
20130601|2013-03-01 14:30,1,143.72,143.76,143.72,143.75,87
20130601|2013-03-04 01:00,4,143.94,143.96,143.83,143.93,4728
20130601|2013-03-04 01:30,4,143.92,143.93,143.83,143.83,1526
20130601|2013-03-04 02:00,4,143.83,143.84,143.73,143.75,2882
20130601|2013-03-04 02:30,4,143.75,143.79,143.67,143.77,2178
20130601|2013-03-04 03:00,4,143.76,143.78,143.68,143.71,1933
20130601|2013-03-04 03:30,4,143.71,143.82,143.71,143.73,2141
20130601|2013-03-04 04:00,4,143.73,143.75,143.67,143.71,2853
20130601|2013-03-04 04:30,4,143.69,143.71,143.61,143.69,1216
20130601|2013-03-04 05:00,4,143.7,143.73,143.66,143.72,3979
20130601|2013-03-04 05:30,4,143.71,143.72,143.66,143.72,1605
20130601|2013-03-04 06:00,4,143.71,143.72,143.61,143.65,2638
20130601|2013-03-04 06:30,4,143.64,143.64,143.57,143.6,2645
20130601|2013-03-04 07:00,4,143.6,143.7,143.59,143.6,4259
20130601|2013-03-04 07:30,4,143.6,143.6,143.54,143.6,3650
20130601|2013-03-04 08:00,4,143.6,143.64,143.52,143.53,5471
20130601|2013-03-04 08:30,4,143.53,143.6,143.51,143.58,8480
20130601|2013-03-04 09:00,4,143.58,143.71,143.56,143.71,7881
20130601|2013-03-04 09:30,4,143.72,143.72,143.63,143.66,4424
20130601|2013-03-04 10:00,4,143.66,143.7,143.62,143.66,13297
20130601|2013-03-04 10:30,4,143.66,143.68,143.64,143.65,2365
20130601|2013-03-04 11:00,4,143.63,143.68,143.62,143.68,1485
20130601|2013-03-04 11:30,4,143.68,143.71,143.61,143.62,6037
20130601|2013-03-04 12:00,4,143.61,143.62,143.58,143.6,240
20130601|2013-03-04 12:30,4,143.6,143.6,143.59,143.6,24
20130601|2013-03-04 13:00,4,143.59,143.61,143.57,143.58,244
20130601|2013-03-04 13:30,4,143.58,143.59,143.56,143.57,578
20130601|2013-03-04 14:00,4,143.56,143.59,143.56,143.59,165
20130601|2013-03-04 14:30,4,143.59,143.59,143.56,143.56,141
20130601|2013-03-05 01:00,5,143.5,143.59,143.45,143.57,9165
20130601|2013-03-05 01:30,5,143.58,143.59,143.45,143.47,5963
20130601|2013-03-05 02:00,5,143.48,143.54,143.47,143.49,8012
20130601|2013-03-05 02:30,5,143.49,143.49,143.36,143.36,12657
20130601|2013-03-05 03:00,5,143.37,143.38,143.29,143.3,13884
20130601|2013-03-05 03:30,5,143.31,143.35,143.25,143.31,12620
20130601|2013-03-05 04:00,5,143.3,143.35,143.27,143.32,13688
20130601|2013-03-05 04:30,5,143.32,143.41,143.3,143.4,8935
20130601|2013-03-05 05:00,5,143.41,143.41,143.32,143.38,9119
20130601|2013-03-05 05:30,5,143.38,143.43,143.34,143.34,9549
20130601|2013-03-05 06:00,5,143.34,143.4,143.32,143.34,4060
20130601|2013-03-05 06:30,5,143.34,143.43,143.34,143.43,5760
20130601|2013-03-05 07:00,5,143.43,143.43,143.31,143.32,13842
20130601|2013-03-05 07:30,5,143.33,143.4,143.31,143.39,7066
20130601|2013-03-05 08:00,5,143.39,143.44,143.37,143.43,8355
20130601|2013-03-05 08:30,5,143.43,143.47,143.38,143.4,9005
20130601|2013-03-05 09:00,5,143.41,143.42,143.31,143.32,12275
20130601|2013-03-05 09:30,5,143.31,143.34,143.19,143.24,12563
20130601|2013-03-05 10:00,5,143.24,143.3,143.19,143.28,16134
20130601|2013-03-05 10:30,5,143.29,143.35,143.28,143.29,6741
20130601|2013-03-05 11:00,5,143.3,143.38,143.29,143.34,3375
20130601|2013-03-05 11:30,5,143.34,143.35,143.25,143.25,5798
20130601|2013-03-05 12:00,5,143.25,143.26,143.23,143.25,1621
20130601|2013-03-05 12:30,5,143.24,143.26,143.23,143.25,896
20130601|2013-03-05 13:00,5,143.26,143.29,143.22,143.29,737
20130601|2013-03-05 13:30,5,143.29,143.31,143.27,143.28,329
20130601|2013-03-05 14:00,5,143.29,143.3,143.27,143.28,920
20130601|2013-03-05 14:30,5,143.28,143.32,143.25,143.3,435
20130601|2013-03-05 15:00,5,143.32,143.32,143.32,143.32,28
20130601|2013-03-06 01:00,6,143.3,143.3,143.12,143.19,22751
20130601|2013-03-06 01:30,6,143.18,143.32,143.18,143.27,16500
20130601|2013-03-06 02:00,6,143.28,143.31,143.14,143.17,32061
20130601|2013-03-06 02:30,6,143.17,143.19,143.04,143.06,38537
20130601|2013-03-06 03:00,6,143.06,143.13,143.02,143.12,34799
20130601|2013-03-06 03:30,6,143.12,143.18,143.06,143.07,24851
20130601|2013-03-06 04:00,6,143.07,143.14,143.03,143.07,33413
20130601|2013-03-06 04:30,6,143.08,143.27,143.06,143.24,46808
20130601|2013-03-06 05:00,6,143.25,143.26,143.16,143.17,21209
20130601|2013-03-06 05:30,6,143.17,143.17,143.05,143.08,26869
20130601|2013-03-06 06:00,6,143.08,143.17,143.07,143.16,14112
20130601|2013-03-06 06:30,6,143.15,143.2,143.13,143.14,16722
20130601|2013-03-06 07:00,6,143.14,143.2,143.01,143.07,58272
20130601|2013-03-06 07:30,6,143.06,143.17,143.03,143.1,45204
20130601|2013-03-06 08:00,6,143.1,143.14,143.06,143.11,19022
20130601|2013-03-06 08:30,6,143.11,143.23,143.09,143.18,41500
20130601|2013-03-06 09:00,6,143.17,143.36,143.17,143.34,53404
20130601|2013-03-06 09:30,6,143.34,143.37,143.27,143.32,36501
20130601|2013-03-06 10:00,6,143.31,143.32,143.2,143.28,26188
20130601|2013-03-06 10:30,6,143.27,143.28,143.2,143.22,12586
20130601|2013-03-06 11:00,6,143.21,143.26,143.2,143.23,6410
20130601|2013-03-06 11:30,6,143.23,143.25,143.2,143.23,5535
20130601|2013-03-06 12:00,6,143.24,143.24,143.2,143.21,2384
20130601|2013-03-06 12:30,6,143.22,143.23,143.17,143.17,2410
20130601|2013-03-06 13:00,6,143.16,143.19,143.15,143.18,1188
20130601|2013-03-06 13:30,6,143.18,143.19,143.16,143.17,551
20130601|2013-03-06 14:00,6,143.16,143.2,143.16,143.19,933
20130601|2013-03-06 14:30,6,143.19,143.21,143.16,143.16,1076
20130601|2013-03-06 15:00,6,143.15,143.15,143.15,143.15,166
20130601|2013-03-07 01:00,7,143.28,143.29,143.21,143.22,13962
20130601|2013-03-07 01:30,7,143.23,143.23,143.12,143.15,13580
20130601|2013-03-07 02:00,7,143.15,143.19,143.06,143.12,30248
20130601|2013-03-07 02:30,7,143.12,143.19,143.1,143.14,23199
20130601|2013-03-07 03:00,7,143.15,143.19,143.11,143.14,19753
20130601|2013-03-07 03:30,7,143.14,143.17,143.07,143.11,47579
20130601|2013-03-07 04:00,7,143.1,143.25,143.08,143.25,31489
20130601|2013-03-07 04:30,7,143.25,143.35,143.23,143.34,38943
20130601|2013-03-07 05:00,7,143.34,143.43,143.33,143.41,51343
20130601|2013-03-07 05:30,7,143.4,143.45,143.36,143.38,21710
20130601|2013-03-07 06:00,7,143.37,143.4,143.28,143.34,37994
20130601|2013-03-07 06:30,7,143.34,143.37,143.24,143.26,40464
20130601|2013-03-07 07:00,7,143.26,143.28,143.2,143.23,28938
20130601|2013-03-07 07:30,7,143.22,143.23,142.79,142.9,175085
20130601|2013-03-07 08:00,7,142.89,142.99,142.74,142.87,75792
20130601|2013-03-07 08:30,7,142.87,142.9,142.7,142.81,62115
20130601|2013-03-07 09:00,7,142.81,142.87,142.66,142.66,50618
20130601|2013-03-07 09:30,7,142.66,142.8,142.64,142.77,42816
20130601|2013-03-07 10:00,7,142.76,142.85,142.73,142.82,34183
20130601|2013-03-07 10:30,7,142.82,142.86,142.81,142.84,13693
20130601|2013-03-07 11:00,7,142.83,142.86,142.79,142.84,9259
20130601|2013-03-07 11:30,7,142.85,142.92,142.84,142.89,8137
20130601|2013-03-07 12:00,7,142.88,142.92,142.88,142.91,4101
20130601|2013-03-07 12:30,7,142.91,142.94,142.88,142.88,2798
20130601|2013-03-07 13:00,7,142.88,142.96,142.88,142.9,2698
20130601|2013-03-07 13:30,7,142.91,142.93,142.89,142.91,1595
20130601|2013-03-07 14:00,7,142.91,142.95,142.87,142.91,2601
20130601|2013-03-07 14:30,7,142.91,142.92,142.89,142.91,1557
20130601|2013-03-07 15:00,7,142.89,142.89,142.89,142.89,16
20130601|2013-03-08 01:00,8,142.78,142.81,142.71,142.8,18227
20130601|2013-03-08 01:30,8,142.8,142.86,142.75,142.83,11657
20130601|2013-03-08 02:00,8,142.83,142.91,142.78,142.88,26782
20130601|2013-03-08 02:30,8,142.88,142.95,142.87,142.91,23513
20130601|2013-03-08 03:00,8,142.91,142.92,142.8,142.84,18700
20130601|2013-03-08 03:30,8,142.85,142.89,142.82,142.88,12862
20130601|2013-03-08 04:00,8,142.88,142.89,142.78,142.81,21663
20130601|2013-03-08 04:30,8,142.81,142.84,142.68,142.74,31459
20130601|2013-03-08 05:00,8,142.74,142.8,142.68,142.71,26977
20130601|2013-03-08 05:30,8,142.7,142.73,142.65,142.68,18888
20130601|2013-03-08 06:00,8,142.67,142.74,142.64,142.72,19427
20130601|2013-03-08 06:30,8,142.71,142.78,142.65,142.76,21114
20130601|2013-03-08 07:00,8,142.76,142.82,142.74,142.81,22904
20130601|2013-03-08 07:30,8,142.81,142.81,142.27,142.38,177149
20130601|2013-03-08 08:00,8,142.39,142.44,142.31,142.35,51327
20130601|2013-03-08 08:30,8,142.34,142.47,142.31,142.4,44634
20130601|2013-03-08 09:00,8,142.4,142.57,142.39,142.51,55427
20130601|2013-03-08 09:30,8,142.51,142.6,142.49,142.51,35846
20130601|2013-03-08 10:00,8,142.51,142.55,142.45,142.48,29878
20130601|2013-03-08 10:30,8,142.47,142.51,142.42,142.47,12911
20130601|2013-03-08 11:00,8,142.46,142.75,142.44,142.74,35437
20130601|2013-03-08 11:30,8,142.75,142.77,142.7,142.72,11921
20130601|2013-03-08 12:00,8,142.72,142.78,142.72,142.75,3612
20130601|2013-03-08 12:30,8,142.76,142.79,142.73,142.78,1572
20130601|2013-03-08 13:00,8,142.78,142.8,142.72,142.73,1774
20130601|2013-03-08 13:30,8,142.73,142.79,142.72,142.75,2304
20130601|2013-03-08 14:00,8,142.75,142.75,142.71,142.72,1312
20130601|2013-03-08 14:30,8,142.71,142.73,142.7,142.72,1296
20130601|2013-03-08 15:00,8,142.71,142.71,142.71,142.71,38
20130601|2013-03-11 02:00,11,142.72,142.79,142.66,142.73,18027
20130601|2013-03-11 02:30,11,142.73,142.87,142.73,142.81,20100
20130601|2013-03-11 03:00,11,142.8,142.83,142.65,142.74,36716
20130601|2013-03-11 03:30,11,142.74,142.8,142.72,142.77,20000
20130601|2013-03-11 04:00,11,142.78,142.82,142.71,142.74,20967
20130601|2013-03-11 04:30,11,142.74,142.75,142.68,142.74,16473
20130601|2013-03-11 05:00,11,142.74,142.87,142.73,142.86,23754
20130601|2013-03-11 05:30,11,142.86,142.87,142.78,142.83,21462
20130601|2013-03-11 06:00,11,142.83,142.87,142.8,142.82,16052
20130601|2013-03-11 06:30,11,142.81,142.86,142.79,142.82,13278
20130601|2013-03-11 07:00,11,142.81,142.81,142.69,142.73,22057
20130601|2013-03-11 07:30,11,142.72,142.76,142.69,142.72,17140
20130601|2013-03-11 08:00,11,142.72,142.78,142.71,142.76,12503
20130601|2013-03-11 08:30,11,142.75,142.81,142.72,142.76,25227
20130601|2013-03-11 09:00,11,142.75,142.76,142.67,142.74,24383
20130601|2013-03-11 09:30,11,142.74,142.78,142.71,142.77,15255
20130601|2013-03-11 10:00,11,142.77,142.79,142.73,142.73,15281
20130601|2013-03-11 10:30,11,142.74,142.75,142.7,142.73,14392
20130601|2013-03-11 11:00,11,142.72,142.75,142.65,142.67,19229
20130601|2013-03-11 11:30,11,142.67,142.68,142.56,142.56,19654
20130601|2013-03-11 12:00,11,142.56,142.57,142.54,142.57,8627
20130601|2013-03-11 12:30,11,142.57,142.62,142.56,142.62,2796
20130601|2013-03-11 13:00,11,142.61,142.64,142.61,142.62,2157
20130601|2013-03-11 13:30,11,142.62,142.62,142.57,142.59,1821
20130601|2013-03-11 14:00,11,142.58,142.6,142.56,142.59,1278
20130601|2013-03-11 14:30,11,142.6,142.6,142.55,142.56,852
20130601|2013-03-11 15:00,11,142.56,142.56,142.53,142.53,496
20130601|2013-03-11 15:30,11,142.54,142.54,142.51,142.52,679
20130601|2013-03-11 16:00,11,142.51,142.52,142.51,142.52,73
20130601|2013-03-12 02:00,12,142.6,142.64,142.52,142.6,15669
20130601|2013-03-12 02:30,12,142.59,142.79,142.59,142.77,18444
20130601|2013-03-12 03:00,12,142.77,142.83,142.69,142.78,32610
20130601|2013-03-12 03:30,12,142.78,142.82,142.72,142.76,26438
20130601|2013-03-12 04:00,12,142.77,142.77,142.66,142.71,29784
20130601|2013-03-12 04:30,12,142.71,142.96,142.71,142.92,70142
20130601|2013-03-12 05:00,12,142.92,143.04,142.9,142.96,51844
20130601|2013-03-12 05:30,12,142.96,142.96,142.89,142.89,27884
20130601|2013-03-12 06:00,12,142.89,142.98,142.88,142.95,16960
20130601|2013-03-12 06:30,12,142.95,143.1,142.91,143.07,37858
20130601|2013-03-12 07:00,12,143.07,143.1,142.98,143.01,27009
20130601|2013-03-12 07:30,12,143,143.06,142.97,143.06,16992
20130601|2013-03-12 08:00,12,143.06,143.08,142.98,142.99,19516
20130601|2013-03-12 08:30,12,142.99,143.12,142.97,143.06,34920
20130601|2013-03-12 09:00,12,143.07,143.09,143.02,143.04,20737
20130601|2013-03-12 09:30,12,143.03,143.11,143.03,143.06,27356
20130601|2013-03-12 10:00,12,143.06,143.21,143.06,143.18,54092
20130601|2013-03-12 10:30,12,143.18,143.2,143.06,143.08,30296
20130601|2013-03-12 11:00,12,143.08,143.08,143.01,143.05,26735
20130601|2013-03-12 11:30,12,143.05,143.07,142.99,143.04,18012
20130601|2013-03-12 12:00,12,143.03,143.09,143.03,143.08,5674
20130601|2013-03-12 12:30,12,143.08,143.11,143.04,143.06,4699
20130601|2013-03-12 13:00,12,143.06,143.08,143.04,143.06,2137
20130601|2013-03-12 13:30,12,143.06,143.07,143.04,143.04,1364
20130601|2013-03-12 14:00,12,143.04,143.05,143.02,143.04,1323
20130601|2013-03-12 14:30,12,143.03,143.05,143.02,143.02,720
20130601|2013-03-12 15:00,12,143.03,143.05,143.03,143.04,98
20130601|2013-03-12 15:30,12,143.04,143.05,143.01,143.03,546
20130601|2013-03-12 16:00,12,143.02,143.02,143.02,143.02,54
20130601|2013-03-13 02:00,13,143,143.02,142.92,143,21212
20130601|2013-03-13 02:30,13,143,143.07,142.95,143.02,12699
20130601|2013-03-13 03:00,13,143.03,143.12,143.01,143.08,24138
20130601|2013-03-13 03:30,13,143.09,143.12,143.03,143.09,21059
20130601|2013-03-13 04:00,13,143.1,143.12,143.04,143.06,20369
20130601|2013-03-13 04:30,13,143.06,143.14,143.03,143.12,18097
20130601|2013-03-13 05:00,13,143.12,143.29,143.1,143.25,56599
20130601|2013-03-13 05:30,13,143.26,143.33,143.21,143.32,41687
20130601|2013-03-13 06:00,13,143.32,143.34,143.27,143.31,20767
20130601|2013-03-13 06:30,13,143.31,143.37,143.28,143.33,24454
20130601|2013-03-13 07:00,13,143.34,143.34,143.27,143.28,21147
20130601|2013-03-13 07:30,13,143.29,143.29,143.07,143.13,77323
20130601|2013-03-13 08:00,13,143.13,143.18,143.07,143.15,37910
20130601|2013-03-13 08:30,13,143.14,143.37,143.14,143.27,60532
20130601|2013-03-13 09:00,13,143.27,143.35,143.23,143.26,33388
20130601|2013-03-13 09:30,13,143.27,143.27,143.16,143.23,29933
20130601|2013-03-13 10:00,13,143.23,143.23,143.13,143.2,19652
20130601|2013-03-13 10:30,13,143.2,143.2,143.14,143.16,14377
20130601|2013-03-13 11:00,13,143.17,143.19,143.11,143.13,21378
20130601|2013-03-13 11:30,13,143.12,143.13,143.04,143.05,18724
20130601|2013-03-13 12:00,13,143.05,143.18,143.04,143.16,19512
20130601|2013-03-13 12:30,13,143.15,143.18,143.13,143.14,3466
20130601|2013-03-13 13:00,13,143.13,143.17,143.13,143.16,838
20130601|2013-03-13 13:30,13,143.16,143.18,143.14,143.15,1178
20130601|2013-03-13 14:00,13,143.14,143.14,143.12,143.13,1329
20130601|2013-03-13 14:30,13,143.12,143.12,143.1,143.11,543
20130601|2013-03-13 15:00,13,143.11,143.13,143.1,143.12,381
20130601|2013-03-13 15:30,13,143.13,143.13,143.08,143.09,563
20130601|2013-03-13 16:00,13,143.08,143.08,143.08,143.08,70
20130601|2013-03-14 02:00,14,143.12,143.14,142.94,142.94,21252
20130601|2013-03-14 02:30,14,142.94,143,142.92,142.98,16219
20130601|2013-03-14 03:00,14,142.98,143.01,142.82,142.89,46461
20130601|2013-03-14 03:30,14,142.88,142.91,142.83,142.89,21285
20130601|2013-03-14 04:00,14,142.88,142.95,142.86,142.93,20223
20130601|2013-03-14 04:30,14,142.92,142.95,142.87,142.92,23401
20130601|2013-03-14 05:00,14,142.92,143.07,142.88,143.03,41363
20130601|2013-03-14 05:30,14,143.03,143.06,143.01,143.05,16858
20130601|2013-03-14 06:00,14,143.05,143.09,143.03,143.08,26527
20130601|2013-03-14 06:30,14,143.07,143.08,142.99,143,21901
20130601|2013-03-14 07:00,14,142.99,143.03,142.95,142.98,22502
20130601|2013-03-14 07:30,14,142.98,143.06,142.91,142.99,39129
20130601|2013-03-14 08:00,14,142.99,143.05,142.97,143.02,16209
20130601|2013-03-14 08:30,14,143.03,143.08,143,143.08,26592
20130601|2013-03-14 09:00,14,143.08,143.23,143.06,143.16,55026
20130601|2013-03-14 09:30,14,143.17,143.22,143.13,143.19,26257
20130601|2013-03-14 10:00,14,143.18,143.19,143.1,143.14,21444
20130601|2013-03-14 10:30,14,143.14,143.18,143.12,143.17,18173
20130601|2013-03-14 11:00,14,143.17,143.18,143.12,143.13,14115
20130601|2013-03-14 11:30,14,143.13,143.17,143.1,143.14,12439
20130601|2013-03-14 12:00,14,143.15,143.21,143.09,143.21,18944
20130601|2013-03-14 12:30,14,143.21,143.24,143.17,143.22,10833
20130601|2013-03-14 13:00,14,143.22,143.24,143.18,143.2,3005
20130601|2013-03-14 13:30,14,143.2,143.23,143.15,143.15,2293
20130601|2013-03-14 14:00,14,143.15,143.18,143.14,143.14,1591
20130601|2013-03-14 14:30,14,143.13,143.15,143.12,143.13,1328
20130601|2013-03-14 15:00,14,143.13,143.14,143.12,143.12,384
20130601|2013-03-14 15:30,14,143.13,143.13,143.11,143.13,371
20130601|2013-03-14 16:00,14,143.14,143.14,143.14,143.14,18
20130601|2013-03-15 02:00,15,143.1,143.15,143.04,143.06,12867
20130601|2013-03-15 02:30,15,143.06,143.09,143,143.04,12248
20130601|2013-03-15 03:00,15,143.03,143.18,143.02,143.17,27703
20130601|2013-03-15 03:30,15,143.16,143.22,143.15,143.16,20322
20130601|2013-03-15 04:00,15,143.16,143.18,143.11,143.16,16819
20130601|2013-03-15 04:30,15,143.16,143.16,143.06,143.12,20932
20130601|2013-03-15 05:00,15,143.11,143.15,143.07,143.12,19355
20130601|2013-03-15 05:30,15,143.13,143.16,143.09,143.11,19996
20130601|2013-03-15 06:00,15,143.11,143.15,143.05,143.13,22358
20130601|2013-03-15 06:30,15,143.13,143.16,143.09,143.14,20297
20130601|2013-03-15 07:00,15,143.14,143.14,143.09,143.11,9457
20130601|2013-03-15 07:30,15,143.12,143.18,143.05,143.15,23356
20130601|2013-03-15 08:00,15,143.16,143.26,143.12,143.24,23471
20130601|2013-03-15 08:30,15,143.25,143.46,143.24,143.42,93029
20130601|2013-03-15 09:00,15,143.43,143.49,143.4,143.44,61791
20130601|2013-03-15 09:30,15,143.44,143.47,143.41,143.42,31246
20130601|2013-03-15 10:00,15,143.42,143.5,143.4,143.43,23979
20130601|2013-03-15 10:30,15,143.43,143.46,143.39,143.44,17882
20130601|2013-03-15 11:00,15,143.44,143.45,143.37,143.41,23864
20130601|2013-03-15 11:30,15,143.41,143.41,143.34,143.36,16144
20130601|2013-03-15 12:00,15,143.35,143.4,143.35,143.4,6893
20130601|2013-03-15 12:30,15,143.39,143.42,143.36,143.42,6673
20130601|2013-03-15 13:00,15,143.41,143.48,143.41,143.48,2682
20130601|2013-03-15 13:30,15,143.47,143.54,143.46,143.46,4804
20130601|2013-03-15 14:00,15,143.45,143.5,143.44,143.47,840
20130601|2013-03-15 14:30,15,143.46,143.49,143.46,143.48,570
20130601|2013-03-15 15:00,15,143.47,143.48,143.43,143.44,398
20130601|2013-03-15 15:30,15,143.44,143.46,143.41,143.43,764
20130601|2013-03-15 16:00,15,143.44,143.44,143.44,143.44,54
20130601|2013-03-18 02:00,18,144.41,144.69,144.21,144.28,67267
20130601|2013-03-18 02:30,18,144.27,144.4,144.13,144.15,38792
20130601|2013-03-18 03:00,18,144.14,144.24,144.02,144.12,82361
20130601|2013-03-18 03:30,18,144.12,144.19,144.02,144.08,38030
20130601|2013-03-18 04:00,18,144.08,144.09,143.97,144,44563
20130601|2013-03-18 04:30,18,144,144.09,143.96,144.03,44196
20130601|2013-03-18 05:00,18,144.04,144.19,143.97,144.19,45698
20130601|2013-03-18 05:30,18,144.18,144.2,144.07,144.12,46590
20130601|2013-03-18 06:00,18,144.13,144.14,144.01,144.1,25059
20130601|2013-03-18 06:30,18,144.11,144.12,144.04,144.06,19208
20130601|2013-03-18 07:00,18,144.06,144.1,144,144.01,21585
20130601|2013-03-18 07:30,18,144.01,144.04,143.93,143.99,25122
20130601|2013-03-18 08:00,18,143.99,144.1,143.99,144.07,18891
20130601|2013-03-18 08:30,18,144.07,144.1,143.99,144,20957
20130601|2013-03-18 09:00,18,144.01,144.08,143.97,144.03,28293
20130601|2013-03-18 09:30,18,144.02,144.09,144,144.06,26112
20130601|2013-03-18 10:00,18,144.06,144.08,144,144.04,19324
20130601|2013-03-18 10:30,18,144.04,144.06,143.99,144.01,14832
20130601|2013-03-18 11:00,18,144,144.01,143.9,143.96,30848
20130601|2013-03-18 11:30,18,143.97,143.97,143.92,143.92,8588
20130601|2013-03-18 12:00,18,143.92,143.93,143.87,143.9,7735
20130601|2013-03-18 12:30,18,143.9,143.95,143.9,143.94,4351
20130601|2013-03-18 13:00,18,143.93,143.95,143.9,143.94,3273
20130601|2013-03-18 13:30,18,143.94,144.02,143.94,144.01,3787
20130601|2013-03-18 14:00,18,144,144.1,144,144.08,2851
20130601|2013-03-18 14:30,18,144.08,144.14,144.07,144.12,2577
20130601|2013-03-18 15:00,18,144.13,144.14,144.01,144.05,918
20130601|2013-03-18 15:30,18,144.06,144.09,144.03,144.06,357
20130601|2013-03-18 16:00,18,144.01,144.01,144.01,144.01,56
20130601|2013-03-19 02:00,19,144.05,144.08,143.98,144.06,20446
20130601|2013-03-19 02:30,19,144.06,144.19,144.06,144.16,21476
20130601|2013-03-19 03:00,19,144.17,144.24,144.12,144.13,34969
20130601|2013-03-19 03:30,19,144.14,144.23,144.11,144.16,35331
20130601|2013-03-19 04:00,19,144.15,144.27,144.01,144.18,70087
20130601|2013-03-19 04:30,19,144.19,144.29,144.14,144.23,40364
20130601|2013-03-19 05:00,19,144.23,144.36,144.19,144.33,60155
20130601|2013-03-19 05:30,19,144.34,144.37,144.28,144.3,33541
20130601|2013-03-19 06:00,19,144.3,144.31,144.19,144.22,33391
20130601|2013-03-19 06:30,19,144.22,144.25,144.19,144.22,23947
20130601|2013-03-19 07:00,19,144.22,144.23,144.1,144.12,53041
20130601|2013-03-19 07:30,19,144.12,144.19,144.1,144.14,26419
20130601|2013-03-19 08:00,19,144.14,144.22,144.1,144.21,27197
20130601|2013-03-19 08:30,19,144.21,144.25,144.19,144.23,32436
20130601|2013-03-19 09:00,19,144.22,144.45,144.2,144.42,55214
20130601|2013-03-19 09:30,19,144.42,144.47,144.34,144.43,84008
20130601|2013-03-19 10:00,19,144.43,144.5,144.39,144.43,45458
20130601|2013-03-19 10:30,19,144.43,144.69,144.41,144.67,82607
20130601|2013-03-19 11:00,19,144.68,144.73,144.6,144.65,58989
20130601|2013-03-19 11:30,19,144.64,144.69,144.6,144.67,20531
20130601|2013-03-19 12:00,19,144.66,144.76,144.65,144.74,19954
20130601|2013-03-19 12:30,19,144.73,144.76,144.69,144.72,13098
20130601|2013-03-19 13:00,19,144.72,144.82,144.69,144.74,9958
20130601|2013-03-19 13:30,19,144.74,144.74,144.65,144.68,4378
20130601|2013-03-19 14:00,19,144.67,144.75,144.6,144.69,6468
20130601|2013-03-19 14:30,19,144.69,144.71,144.61,144.63,2987
20130601|2013-03-19 15:00,19,144.63,144.65,144.61,144.65,433
20130601|2013-03-19 15:30,19,144.64,144.71,144.63,144.68,540
20130601|2013-03-19 16:00,19,144.68,144.68,144.68,144.68,60
20130601|2013-03-20 02:00,20,144.64,144.64,144.48,144.49,26576
20130601|2013-03-20 02:30,20,144.49,144.56,144.46,144.5,19784
20130601|2013-03-20 03:00,20,144.5,144.52,144.4,144.42,50550
20130601|2013-03-20 03:30,20,144.42,144.55,144.41,144.46,37128
20130601|2013-03-20 04:00,20,144.47,144.5,144.43,144.48,23583
20130601|2013-03-20 04:30,20,144.47,144.49,144.32,144.38,43651
20130601|2013-03-20 05:00,20,144.39,144.4,144.28,144.29,53409
20130601|2013-03-20 05:30,20,144.29,144.4,144.29,144.36,49586
20130601|2013-03-20 06:00,20,144.35,144.4,144.32,144.33,21524
20130601|2013-03-20 06:30,20,144.33,144.37,144.32,144.36,21591
20130601|2013-03-20 07:00,20,144.35,144.37,143.98,144.19,140869
20130601|2013-03-20 07:30,20,144.18,144.23,143.95,144.1,77421
20130601|2013-03-20 08:00,20,144.1,144.2,144.01,144.05,39642
20130601|2013-03-20 08:30,20,144.06,144.12,143.96,144.1,50481
20130601|2013-03-20 09:00,20,144.1,144.19,144.09,144.18,33201
20130601|2013-03-20 09:30,20,144.17,144.28,144.15,144.23,36542
20130601|2013-03-20 10:00,20,144.24,144.36,144.19,144.29,38868
20130601|2013-03-20 10:30,20,144.29,144.4,144.29,144.36,25647
20130601|2013-03-20 11:00,20,144.37,144.39,144.17,144.18,36103
20130601|2013-03-20 11:30,20,144.18,144.2,144.13,144.18,16038
20130601|2013-03-20 12:00,20,144.18,144.22,144.16,144.17,7439
20130601|2013-03-20 12:30,20,144.17,144.28,144.17,144.23,6445
20130601|2013-03-20 13:00,20,144.23,144.3,144.19,144.21,7535
20130601|2013-03-20 13:30,20,144.21,144.26,144.19,144.25,1924
20130601|2013-03-20 14:00,20,144.25,144.25,144.17,144.18,1042
20130601|2013-03-20 14:30,20,144.19,144.19,144.12,144.15,1706
20130601|2013-03-20 15:00,20,144.15,144.17,144.13,144.17,340
20130601|2013-03-20 15:30,20,144.15,144.17,144.13,144.14,600
20130601|2013-03-20 16:00,20,144.13,144.13,144.13,144.13,58
20130601|2013-03-21 02:00,21,144.2,144.23,144.1,144.14,15302
20130601|2013-03-21 02:30,21,144.14,144.26,144.13,144.24,13957
20130601|2013-03-21 03:00,21,144.24,144.33,144.08,144.23,69174
20130601|2013-03-21 03:30,21,144.23,144.36,144.2,144.29,57496
20130601|2013-03-21 04:00,21,144.29,144.32,144.1,144.14,39902
20130601|2013-03-21 04:30,21,144.14,144.23,144.04,144.17,43563
20130601|2013-03-21 05:00,21,144.17,144.27,144.15,144.25,28474
20130601|2013-03-21 05:30,21,144.25,144.28,144.15,144.16,22672
20130601|2013-03-21 06:00,21,144.15,144.25,144.12,144.23,24764
20130601|2013-03-21 06:30,21,144.23,144.27,144.14,144.26,26528
20130601|2013-03-21 07:00,21,144.26,144.29,144.18,144.19,18017
20130601|2013-03-21 07:30,21,144.19,144.44,144.18,144.43,35372
20130601|2013-03-21 08:00,21,144.43,144.64,144.37,144.58,85984
20130601|2013-03-21 08:30,21,144.59,144.6,144.51,144.53,45511
20130601|2013-03-21 09:00,21,144.53,144.66,144.5,144.55,49624
20130601|2013-03-21 09:30,21,144.55,144.6,144.52,144.54,24372
20130601|2013-03-21 10:00,21,144.55,144.62,144.46,144.49,30815
20130601|2013-03-21 10:30,21,144.48,144.52,144.37,144.45,53890
20130601|2013-03-21 11:00,21,144.45,144.53,144.39,144.51,19101
20130601|2013-03-21 11:30,21,144.51,144.51,144.44,144.45,10627
20130601|2013-03-21 12:00,21,144.45,144.55,144.44,144.55,12732
20130601|2013-03-21 12:30,21,144.54,144.57,144.46,144.49,7764
20130601|2013-03-21 13:00,21,144.49,144.57,144.44,144.46,8167
20130601|2013-03-21 13:30,21,144.46,144.47,144.4,144.41,4096
20130601|2013-03-21 14:00,21,144.42,144.46,144.39,144.46,1572
20130601|2013-03-21 14:30,21,144.45,144.51,144.44,144.49,1258
20130601|2013-03-21 15:00,21,144.5,144.54,144.48,144.53,846
20130601|2013-03-21 15:30,21,144.54,144.59,144.53,144.58,1303
20130601|2013-03-21 16:00,21,144.58,144.58,144.58,144.58,58
20130601|2013-03-22 02:00,22,144.71,144.79,144.67,144.69,21314
20130601|2013-03-22 02:30,22,144.68,144.73,144.65,144.68,12749
20130601|2013-03-22 03:00,22,144.69,144.78,144.62,144.73,32649
20130601|2013-03-22 03:30,22,144.73,144.8,144.66,144.76,24706
20130601|2013-03-22 04:00,22,144.76,144.83,144.63,144.68,52573
20130601|2013-03-22 04:30,22,144.68,144.75,144.66,144.74,27595
20130601|2013-03-22 05:00,22,144.74,144.77,144.69,144.73,18976
20130601|2013-03-22 05:30,22,144.73,144.75,144.54,144.58,55338
20130601|2013-03-22 06:00,22,144.57,144.61,144.51,144.54,32799
20130601|2013-03-22 06:30,22,144.53,144.54,144.42,144.48,31961
20130601|2013-03-22 07:00,22,144.49,144.52,144.44,144.49,17132
20130601|2013-03-22 07:30,22,144.49,144.57,144.47,144.57,14133
20130601|2013-03-22 08:00,22,144.56,144.57,144.48,144.52,15838
20130601|2013-03-22 08:30,22,144.52,144.57,144.38,144.43,45966
20130601|2013-03-22 09:00,22,144.43,144.44,144.21,144.28,81994
20130601|2013-03-22 09:30,22,144.28,144.46,144.23,144.39,59624
20130601|2013-03-22 10:00,22,144.39,144.45,144.25,144.28,36704
20130601|2013-03-22 10:30,22,144.28,144.38,144.24,144.38,31419
20130601|2013-03-22 11:00,22,144.38,144.39,144.26,144.33,39531
20130601|2013-03-22 11:30,22,144.33,144.37,144.29,144.3,12148
20130601|2013-03-22 12:00,22,144.3,144.39,144.28,144.29,14697
20130601|2013-03-22 12:30,22,144.29,144.37,144.28,144.37,4311
20130601|2013-03-22 13:00,22,144.37,144.4,144.34,144.38,3012
20130601|2013-03-22 13:30,22,144.37,144.42,144.35,144.39,1918
20130601|2013-03-22 14:00,22,144.4,144.45,144.39,144.43,2012
20130601|2013-03-22 14:30,22,144.44,144.48,144.42,144.48,1515
20130601|2013-03-22 15:00,22,144.47,144.48,144.38,144.39,624
20130601|2013-03-22 15:30,22,144.38,144.39,144.3,144.35,872
20130601|2013-03-22 16:00,22,144.33,144.33,144.33,144.33,22
20130601|2013-03-25 02:00,25,144.01,144.08,143.91,144.07,42935
20130601|2013-03-25 02:30,25,144.07,144.13,144.03,144.11,16899
20130601|2013-03-25 03:00,25,144.11,144.24,144.09,144.18,40113
20130601|2013-03-25 03:30,25,144.18,144.22,144.07,144.12,31946
20130601|2013-03-25 04:00,25,144.12,144.18,144.04,144.09,31561
20130601|2013-03-25 04:30,25,144.09,144.19,144.04,144.14,28013
20130601|2013-03-25 05:00,25,144.14,144.15,144.08,144.14,22199
20130601|2013-03-25 05:30,25,144.14,144.16,144.06,144.11,22353
20130601|2013-03-25 06:00,25,144.1,144.12,144.02,144.03,27937
20130601|2013-03-25 06:30,25,144.03,144.09,144.02,144.06,10199
20130601|2013-03-25 07:00,25,144.05,144.19,144.03,144.19,19612
20130601|2013-03-25 07:30,25,144.19,144.33,144.18,144.3,44727
20130601|2013-03-25 08:00,25,144.31,144.45,144.3,144.4,43168
20130601|2013-03-25 08:30,25,144.4,144.46,144.35,144.36,32161
20130601|2013-03-25 09:00,25,144.36,144.48,144.36,144.46,28513
20130601|2013-03-25 09:30,25,144.47,144.74,144.44,144.7,74224
20130601|2013-03-25 10:00,25,144.7,144.79,144.64,144.74,58054
20130601|2013-03-25 10:30,25,144.75,144.76,144.62,144.68,50449
20130601|2013-03-25 11:00,25,144.67,144.78,144.64,144.77,25122
20130601|2013-03-25 11:30,25,144.77,144.92,144.73,144.9,32498
20130601|2013-03-25 12:00,25,144.89,144.93,144.81,144.83,16673
20130601|2013-03-25 12:30,25,144.83,144.86,144.65,144.71,16161
20130601|2013-03-25 13:00,25,144.7,144.78,144.69,144.77,3842
20130601|2013-03-25 13:30,25,144.76,144.82,144.74,144.74,2215
20130601|2013-03-25 14:00,25,144.75,144.79,144.73,144.78,1475
20130601|2013-03-25 14:30,25,144.77,144.78,144.72,144.74,845
20130601|2013-03-25 15:00,25,144.75,144.75,144.72,144.74,217
20130601|2013-03-25 15:30,25,144.74,144.74,144.69,144.72,691
20130601|2013-03-25 16:00,25,144.73,144.73,144.73,144.73,22
20130601|2013-03-26 02:00,26,144.65,144.82,144.62,144.79,21088
20130601|2013-03-26 02:30,26,144.8,144.8,144.67,144.69,12855
20130601|2013-03-26 03:00,26,144.7,144.8,144.56,144.62,50764
20130601|2013-03-26 03:30,26,144.62,144.7,144.53,144.53,31976
20130601|2013-03-26 04:00,26,144.53,144.62,144.52,144.6,24388
20130601|2013-03-26 04:30,26,144.6,144.63,144.57,144.6,18748
20130601|2013-03-26 05:00,26,144.6,144.7,144.56,144.63,29019
20130601|2013-03-26 05:30,26,144.63,144.64,144.53,144.55,22870
20130601|2013-03-26 06:00,26,144.55,144.63,144.5,144.63,29177
20130601|2013-03-26 06:30,26,144.62,144.7,144.57,144.7,27274
20130601|2013-03-26 07:00,26,144.7,144.76,144.63,144.64,33328
20130601|2013-03-26 07:30,26,144.63,144.73,144.63,144.68,26382
20130601|2013-03-26 08:00,26,144.68,144.74,144.54,144.58,46615
20130601|2013-03-26 08:30,26,144.57,144.59,144.51,144.51,36836
20130601|2013-03-26 09:00,26,144.53,144.64,144.52,144.53,54843
20130601|2013-03-26 09:30,26,144.53,144.72,144.49,144.63,82302
20130601|2013-03-26 10:00,26,144.63,144.75,144.59,144.73,32374
20130601|2013-03-26 10:30,26,144.73,144.83,144.7,144.8,36627
20130601|2013-03-26 11:00,26,144.81,144.89,144.77,144.79,37944
20130601|2013-03-26 11:30,26,144.79,144.8,144.71,144.72,13504
20130601|2013-03-26 12:00,26,144.71,144.79,144.7,144.76,10185
20130601|2013-03-26 12:30,26,144.77,144.81,144.76,144.79,7565
20130601|2013-03-26 13:00,26,144.8,144.89,144.78,144.88,6286
20130601|2013-03-26 13:30,26,144.88,144.9,144.87,144.88,1861
20130601|2013-03-26 14:00,26,144.89,144.9,144.87,144.89,1468
20130601|2013-03-26 14:30,26,144.88,144.9,144.86,144.89,1213
20130601|2013-03-26 15:00,26,144.89,144.89,144.86,144.86,212
20130601|2013-03-26 15:30,26,144.86,144.87,144.84,144.84,912
20130601|2013-03-26 16:00,26,144.84,144.84,144.84,144.84,20
20130601|2013-03-27 02:00,27,144.93,144.95,144.83,144.92,15725
20130601|2013-03-27 02:30,27,144.93,145.02,144.93,144.95,22107
20130601|2013-03-27 03:00,27,144.95,145.09,144.92,145.02,46534
20130601|2013-03-27 03:30,27,145.02,145.1,145,145.07,32941
20130601|2013-03-27 04:00,27,145.08,145.25,145.05,145.21,63557
20130601|2013-03-27 04:30,27,145.2,145.31,145.2,145.31,55271
20130601|2013-03-27 05:00,27,145.31,145.45,145.23,145.4,67634
20130601|2013-03-27 05:30,27,145.4,145.48,145.34,145.38,61339
20130601|2013-03-27 06:00,27,145.37,145.45,145.35,145.41,30607
20130601|2013-03-27 06:30,27,145.42,145.52,145.41,145.5,44492
20130601|2013-03-27 07:00,27,145.51,145.62,145.48,145.54,46112
20130601|2013-03-27 07:30,27,145.54,145.56,145.44,145.53,36369
20130601|2013-03-27 08:00,27,145.53,145.59,145.48,145.57,26129
20130601|2013-03-27 08:30,27,145.58,145.63,145.51,145.54,61249
20130601|2013-03-27 09:00,27,145.54,145.65,145.52,145.6,46772
20130601|2013-03-27 09:30,27,145.6,145.65,145.56,145.59,31286
20130601|2013-03-27 10:00,27,145.58,145.59,145.44,145.51,39994
20130601|2013-03-27 10:30,27,145.52,145.53,145.45,145.52,24750
20130601|2013-03-27 11:00,27,145.52,145.59,145.48,145.57,28502
20130601|2013-03-27 11:30,27,145.57,145.64,145.55,145.61,13484
20130601|2013-03-27 12:00,27,145.62,145.67,145.58,145.65,12744
20130601|2013-03-27 12:30,27,145.64,145.67,145.6,145.6,10152
20130601|2013-03-27 13:00,27,145.6,145.62,145.58,145.6,3843
20130601|2013-03-27 13:30,27,145.59,145.6,145.55,145.57,3017
20130601|2013-03-27 14:00,27,145.57,145.62,145.56,145.58,2089
20130601|2013-03-27 14:30,27,145.58,145.63,145.57,145.59,1963
20130601|2013-03-27 15:00,27,145.59,145.61,145.58,145.6,516
20130601|2013-03-27 15:30,27,145.6,145.66,145.59,145.64,1044
20130601|2013-03-27 16:00,27,145.64,145.64,145.64,145.64,70
20130601|2013-03-28 02:00,28,145.67,145.67,145.56,145.63,18194
20130601|2013-03-28 02:30,28,145.63,145.76,145.61,145.72,19775
20130601|2013-03-28 03:00,28,145.72,145.73,145.56,145.62,35389
20130601|2013-03-28 03:30,28,145.62,145.8,145.62,145.79,31366
20130601|2013-03-28 04:00,28,145.79,145.87,145.72,145.84,38850
20130601|2013-03-28 04:30,28,145.85,145.85,145.72,145.79,38641
20130601|2013-03-28 05:00,28,145.8,145.86,145.69,145.77,35943
20130601|2013-03-28 05:30,28,145.77,145.77,145.61,145.62,32198
20130601|2013-03-28 06:00,28,145.62,145.75,145.61,145.67,35536
20130601|2013-03-28 06:30,28,145.68,145.68,145.44,145.52,64123
20130601|2013-03-28 07:00,28,145.52,145.53,145.41,145.48,36123
20130601|2013-03-28 07:30,28,145.48,145.61,145.45,145.6,32198
20130601|2013-03-28 08:00,28,145.6,145.61,145.5,145.6,21681
20130601|2013-03-28 08:30,28,145.6,145.72,145.55,145.63,41834
20130601|2013-03-28 09:00,28,145.64,145.7,145.6,145.69,39424
20130601|2013-03-28 09:30,28,145.7,145.73,145.58,145.62,37784
20130601|2013-03-28 10:00,28,145.62,145.65,145.52,145.52,31947
20130601|2013-03-28 10:30,28,145.52,145.54,145.34,145.36,44329
20130601|2013-03-28 11:00,28,145.37,145.56,145.37,145.5,46157
20130601|2013-03-28 11:30,28,145.5,145.51,145.37,145.4,16312
20130601|2013-03-28 12:00,28,145.41,145.44,145.39,145.41,7248
20130601|2013-03-28 12:30,28,145.42,145.46,145.41,145.43,5399
20130601|2013-03-28 13:00,28,145.42,145.47,145.4,145.44,1861
20130601|2013-03-28 13:30,28,145.45,145.47,145.43,145.45,762
20130601|2013-03-28 14:00,28,145.45,145.45,145.38,145.38,683
20130601|2013-03-28 14:30,28,145.39,145.39,145.35,145.37,596
20130601|2013-03-28 15:00,28,145.37,145.38,145.35,145.36,356
20130601|2013-03-28 15:30,28,145.36,145.43,145.36,145.43,378
20130601|2013-03-28 16:00,28,145.36,145.36,145.36,145.36,102
20130601|2013-04-02 01:00,2,145.58,145.63,145.5,145.58,22420
20130601|2013-04-02 01:30,2,145.58,145.61,145.52,145.53,11119
20130601|2013-04-02 02:00,2,145.53,145.55,145.4,145.42,45672
20130601|2013-04-02 02:30,2,145.42,145.49,145.42,145.46,27937
20130601|2013-04-02 03:00,2,145.46,145.56,145.46,145.47,35754
20130601|2013-04-02 03:30,2,145.48,145.49,145.32,145.36,38876
20130601|2013-04-02 04:00,2,145.36,145.42,145.33,145.34,26510
20130601|2013-04-02 04:30,2,145.34,145.37,145.2,145.21,34016
20130601|2013-04-02 05:00,2,145.2,145.24,145.12,145.19,40130
20130601|2013-04-02 05:30,2,145.19,145.23,145.16,145.18,20507
20130601|2013-04-02 06:00,2,145.18,145.24,145.16,145.22,19172
20130601|2013-04-02 06:30,2,145.22,145.23,145.17,145.18,12787
20130601|2013-04-02 07:00,2,145.18,145.28,145.12,145.28,36074
20130601|2013-04-02 07:30,2,145.28,145.3,145.25,145.26,20392
20130601|2013-04-02 08:00,2,145.27,145.28,145.16,145.16,29675
20130601|2013-04-02 08:30,2,145.17,145.2,145.12,145.16,21942
20130601|2013-04-02 09:00,2,145.17,145.2,145.1,145.1,27998
20130601|2013-04-02 09:30,2,145.11,145.18,145.1,145.16,21697
20130601|2013-04-02 10:00,2,145.17,145.29,145.16,145.24,37113
20130601|2013-04-02 10:30,2,145.24,145.25,145.17,145.21,12079
20130601|2013-04-02 11:00,2,145.21,145.22,145.18,145.19,6698
20130601|2013-04-02 11:30,2,145.19,145.24,145.19,145.2,3266
20130601|2013-04-02 12:00,2,145.2,145.22,145.17,145.21,2050
20130601|2013-04-02 12:30,2,145.21,145.22,145.16,145.18,2079
20130601|2013-04-02 13:00,2,145.19,145.19,145.17,145.18,250
20130601|2013-04-02 13:30,2,145.18,145.23,145.15,145.23,2046
20130601|2013-04-02 14:00,2,145.23,145.24,145.22,145.23,947
20130601|2013-04-02 14:30,2,145.24,145.24,145.22,145.24,1241
20130601|2013-04-02 15:00,2,145.24,145.24,145.24,145.24,70
20130601|2013-04-03 01:00,3,145.25,145.3,145.23,145.27,11106
20130601|2013-04-03 01:30,3,145.26,145.28,145.22,145.22,7017
20130601|2013-04-03 02:00,3,145.23,145.27,145.15,145.18,27327
20130601|2013-04-03 02:30,3,145.18,145.3,145.16,145.24,29005
20130601|2013-04-03 03:00,3,145.25,145.26,145.13,145.14,22186
20130601|2013-04-03 03:30,3,145.14,145.24,145.14,145.21,14749
20130601|2013-04-03 04:00,3,145.21,145.23,145.13,145.19,24104
20130601|2013-04-03 04:30,3,145.2,145.27,145.19,145.25,26523
20130601|2013-04-03 05:00,3,145.26,145.29,145.17,145.21,19308
20130601|2013-04-03 05:30,3,145.21,145.25,145.19,145.24,11137
20130601|2013-04-03 06:00,3,145.25,145.32,145.23,145.26,26126
20130601|2013-04-03 06:30,3,145.27,145.31,145.17,145.18,25250
20130601|2013-04-03 07:00,3,145.18,145.29,145.14,145.27,37149
20130601|2013-04-03 07:30,3,145.28,145.37,145.27,145.29,38709
20130601|2013-04-03 08:00,3,145.3,145.38,145.3,145.34,21265
20130601|2013-04-03 08:30,3,145.34,145.37,145.29,145.36,21994
20130601|2013-04-03 09:00,3,145.37,145.52,145.35,145.49,48699
20130601|2013-04-03 09:30,3,145.49,145.57,145.48,145.53,35402
20130601|2013-04-03 10:00,3,145.53,145.54,145.48,145.49,26501
20130601|2013-04-03 10:30,3,145.49,145.5,145.43,145.45,20913
20130601|2013-04-03 11:00,3,145.45,145.53,145.44,145.51,11697
20130601|2013-04-03 11:30,3,145.52,145.58,145.5,145.53,9081
20130601|2013-04-03 12:00,3,145.52,145.6,145.52,145.58,3994
20130601|2013-04-03 12:30,3,145.57,145.64,145.57,145.63,5447
20130601|2013-04-03 13:00,3,145.64,145.65,145.58,145.61,3110
20130601|2013-04-03 13:30,3,145.6,145.6,145.57,145.58,2114
20130601|2013-04-03 14:00,3,145.58,145.61,145.58,145.59,756
20130601|2013-04-03 14:30,3,145.58,145.64,145.56,145.56,1615
20130601|2013-04-03 15:00,3,145.57,145.57,145.57,145.57,64
20130601|2013-04-04 01:00,4,145.59,145.6,145.52,145.53,8851
20130601|2013-04-04 01:30,4,145.53,145.61,145.51,145.61,9291
20130601|2013-04-04 02:00,4,145.6,145.61,145.51,145.57,27812
20130601|2013-04-04 02:30,4,145.58,145.59,145.45,145.51,31770
20130601|2013-04-04 03:00,4,145.51,145.56,145.48,145.5,25480
20130601|2013-04-04 03:30,4,145.5,145.58,145.5,145.53,31831
20130601|2013-04-04 04:00,4,145.54,145.59,145.45,145.51,33601
20130601|2013-04-04 04:30,4,145.51,145.54,145.47,145.5,23902
20130601|2013-04-04 05:00,4,145.5,145.56,145.49,145.56,21667
20130601|2013-04-04 05:30,4,145.56,145.59,145.54,145.55,15968
20130601|2013-04-04 06:00,4,145.55,145.63,145.53,145.63,23070
20130601|2013-04-04 06:30,4,145.63,145.7,145.6,145.68,33213
20130601|2013-04-04 07:00,4,145.68,145.79,145.67,145.77,30848
20130601|2013-04-04 07:30,4,145.76,146.08,145.75,145.97,132386
20130601|2013-04-04 08:00,4,145.97,146.01,145.8,145.85,69306
20130601|2013-04-04 08:30,4,145.86,145.86,145.74,145.81,57729
20130601|2013-04-04 09:00,4,145.81,145.97,145.77,145.96,51271
20130601|2013-04-04 09:30,4,145.96,146,145.92,145.98,37904
20130601|2013-04-04 10:00,4,145.99,146,145.91,145.93,29345
20130601|2013-04-04 10:30,4,145.94,146.05,145.92,146.04,24365
20130601|2013-04-04 11:00,4,146.04,146.05,146,146,11923
20130601|2013-04-04 11:30,4,146.01,146.06,145.99,146.03,9563
20130601|2013-04-04 12:00,4,146.03,146.08,146.02,146.02,3300
20130601|2013-04-04 12:30,4,146.03,146.06,146.01,146.02,3115
20130601|2013-04-04 13:00,4,146.03,146.06,146.02,146.05,1944
20130601|2013-04-04 13:30,4,146.04,146.07,146.01,146.07,1537
20130601|2013-04-04 14:00,4,146.07,146.08,146.05,146.06,2214
20130601|2013-04-04 14:30,4,146.06,146.08,146.05,146.06,1607
20130601|2013-04-04 15:00,4,146.05,146.05,146.05,146.05,48
20130601|2013-04-05 01:00,5,145.97,146.01,145.92,145.92,14085
20130601|2013-04-05 01:30,5,145.93,146,145.89,145.94,17925
20130601|2013-04-05 02:00,5,145.93,146.03,145.92,145.97,43808
20130601|2013-04-05 02:30,5,145.97,146,145.84,145.88,39849
20130601|2013-04-05 03:00,5,145.88,145.89,145.82,145.87,27066
20130601|2013-04-05 03:30,5,145.87,145.91,145.83,145.9,29214
20130601|2013-04-05 04:00,5,145.9,145.96,145.86,145.94,30131
20130601|2013-04-05 04:30,5,145.94,146.04,145.87,146.01,41716
20130601|2013-04-05 05:00,5,146,146.05,145.92,146.03,41242
20130601|2013-04-05 05:30,5,146.03,146.18,146.01,146.16,56033
20130601|2013-04-05 06:00,5,146.17,146.19,146.1,146.19,33993
20130601|2013-04-05 06:30,5,146.19,146.26,146.14,146.15,40408
20130601|2013-04-05 07:00,5,146.15,146.24,146.13,146.21,37965
20130601|2013-04-05 07:30,5,146.22,146.54,146.22,146.42,109985
20130601|2013-04-05 08:00,5,146.41,146.48,146.3,146.4,61285
20130601|2013-04-05 08:30,5,146.41,146.46,146.37,146.44,39889
20130601|2013-04-05 09:00,5,146.44,146.5,146.41,146.45,38254
20130601|2013-04-05 09:30,5,146.45,146.45,146.34,146.36,30428
20130601|2013-04-05 10:00,5,146.36,146.41,146.32,146.38,23694
20130601|2013-04-05 10:30,5,146.39,146.41,146.34,146.35,17399
20130601|2013-04-05 11:00,5,146.35,146.35,146.3,146.33,7794
20130601|2013-04-05 11:30,5,146.32,146.36,146.31,146.35,4157
20130601|2013-04-05 12:00,5,146.35,146.36,146.32,146.36,2089
20130601|2013-04-05 12:30,5,146.35,146.41,146.34,146.39,1835
20130601|2013-04-05 13:00,5,146.4,146.4,146.34,146.34,1015
20130601|2013-04-05 13:30,5,146.34,146.36,146.31,146.34,1880
20130601|2013-04-05 14:00,5,146.33,146.34,146.3,146.3,1032
20130601|2013-04-05 14:30,5,146.32,146.32,146.26,146.28,2146
20130601|2013-04-05 15:00,5,146.29,146.29,146.29,146.29,80
20130601|2013-04-08 01:00,8,146.31,146.34,146.25,146.27,15463
20130601|2013-04-08 01:30,8,146.27,146.3,146.22,146.25,11610
20130601|2013-04-08 02:00,8,146.25,146.3,146.2,146.23,32832
20130601|2013-04-08 02:30,8,146.24,146.27,146.15,146.25,44218
20130601|2013-04-08 03:00,8,146.25,146.3,146.18,146.19,31579
20130601|2013-04-08 03:30,8,146.19,146.23,146.16,146.2,22068
20130601|2013-04-08 04:00,8,146.2,146.31,146.18,146.25,33399
20130601|2013-04-08 04:30,8,146.25,146.25,146.1,146.12,32860
20130601|2013-04-08 05:00,8,146.12,146.2,146.12,146.16,21074
20130601|2013-04-08 05:30,8,146.16,146.16,146.01,146.04,28175
20130601|2013-04-08 06:00,8,146.03,146.08,146,146.06,26550
20130601|2013-04-08 06:30,8,146.06,146.07,146.01,146.04,19814
20130601|2013-04-08 07:00,8,146.04,146.04,145.92,145.97,40712
20130601|2013-04-08 07:30,8,145.96,146.07,145.95,146.06,28653
20130601|2013-04-08 08:00,8,146.07,146.15,146.06,146.1,32660
20130601|2013-04-08 08:30,8,146.1,146.24,146.07,146.21,40376
20130601|2013-04-08 09:00,8,146.21,146.23,146.15,146.15,24418
20130601|2013-04-08 09:30,8,146.15,146.16,146.08,146.1,18779
20130601|2013-04-08 10:00,8,146.11,146.14,146.04,146.06,26753
20130601|2013-04-08 10:30,8,146.06,146.09,146.04,146.06,10269
20130601|2013-04-08 11:00,8,146.06,146.06,146.01,146.03,6036
20130601|2013-04-08 11:30,8,146.02,146.02,145.98,146.01,4398
20130601|2013-04-08 12:00,8,146.01,146.02,145.99,146.01,1292
20130601|2013-04-08 12:30,8,146.01,146.01,145.93,145.94,2096
20130601|2013-04-08 13:00,8,145.93,145.95,145.93,145.95,1040
20130601|2013-04-08 13:30,8,145.95,145.96,145.93,145.93,1432
20130601|2013-04-08 14:00,8,145.93,145.94,145.9,145.9,1847
20130601|2013-04-08 14:30,8,145.91,145.91,145.86,145.86,2494
20130601|2013-04-08 15:00,8,145.85,145.85,145.85,145.85,236
20130601|2013-04-09 01:00,9,145.87,145.96,145.87,145.96,14076
20130601|2013-04-09 01:30,9,145.96,146.01,145.95,145.98,10586
20130601|2013-04-09 02:00,9,145.98,146.06,145.98,146,35508
20130601|2013-04-09 02:30,9,146,146.01,145.82,145.88,49537
20130601|2013-04-09 03:00,9,145.87,145.89,145.55,145.6,98443
20130601|2013-04-09 03:30,9,145.61,145.7,145.58,145.67,35097
20130601|2013-04-09 04:00,9,145.67,145.73,145.53,145.55,48642
20130601|2013-04-09 04:30,9,145.55,145.6,145.53,145.58,36646
20130601|2013-04-09 05:00,9,145.58,145.64,145.56,145.64,24843
20130601|2013-04-09 05:30,9,145.64,145.71,145.63,145.65,23058
20130601|2013-04-09 06:00,9,145.66,145.66,145.51,145.55,25495
20130601|2013-04-09 06:30,9,145.54,145.64,145.51,145.62,27783
20130601|2013-04-09 07:00,9,145.62,145.67,145.58,145.66,26552
20130601|2013-04-09 07:30,9,145.66,145.81,145.65,145.78,41638
20130601|2013-04-09 08:00,9,145.78,145.85,145.74,145.82,38667
20130601|2013-04-09 08:30,9,145.82,145.89,145.78,145.84,40707
20130601|2013-04-09 09:00,9,145.85,145.87,145.7,145.78,67770
20130601|2013-04-09 09:30,9,145.79,145.86,145.76,145.81,46513
20130601|2013-04-09 10:00,9,145.82,145.84,145.78,145.78,23372
20130601|2013-04-09 10:30,9,145.78,145.8,145.75,145.77,14630
20130601|2013-04-09 11:00,9,145.77,145.78,145.73,145.74,6075
20130601|2013-04-09 11:30,9,145.74,145.74,145.63,145.65,9979
20130601|2013-04-09 12:00,9,145.65,145.66,145.6,145.61,3775
20130601|2013-04-09 12:30,9,145.62,145.67,145.61,145.66,2047
20130601|2013-04-09 13:00,9,145.65,145.66,145.61,145.62,1473
20130601|2013-04-09 13:30,9,145.63,145.63,145.6,145.61,1157
20130601|2013-04-09 14:00,9,145.61,145.62,145.59,145.61,1169
20130601|2013-04-09 14:30,9,145.6,145.63,145.6,145.61,1124
20130601|2013-04-09 15:00,9,145.62,145.62,145.62,145.62,30
20130601|2013-04-10 01:00,10,145.65,145.68,145.46,145.47,19944
20130601|2013-04-10 01:30,10,145.47,145.55,145.46,145.53,14477
20130601|2013-04-10 02:00,10,145.54,145.57,145.38,145.39,36749
20130601|2013-04-10 02:30,10,145.39,145.45,145.36,145.44,34007
20130601|2013-04-10 03:00,10,145.44,145.45,145.34,145.34,30805
20130601|2013-04-10 03:30,10,145.34,145.41,145.31,145.4,41466
20130601|2013-04-10 04:00,10,145.39,145.44,145.37,145.41,29054
20130601|2013-04-10 04:30,10,145.4,145.44,145.37,145.42,24232
20130601|2013-04-10 05:00,10,145.43,145.44,145.36,145.39,18413
20130601|2013-04-10 05:30,10,145.38,145.44,145.35,145.43,15999
20130601|2013-04-10 06:00,10,145.43,145.58,145.42,145.55,33700
20130601|2013-04-10 06:30,10,145.55,145.61,145.52,145.55,31975
20130601|2013-04-10 07:00,10,145.56,145.63,145.49,145.49,40155
20130601|2013-04-10 07:30,10,145.5,145.51,145.31,145.35,53670
20130601|2013-04-10 08:00,10,145.34,145.4,145.26,145.38,58725
20130601|2013-04-10 08:30,10,145.37,145.4,145.25,145.28,39289
20130601|2013-04-10 09:00,10,145.28,145.32,145.25,145.25,27831
20130601|2013-04-10 09:30,10,145.26,145.35,145.24,145.33,24194
20130601|2013-04-10 10:00,10,145.34,145.38,145.26,145.28,30731
20130601|2013-04-10 10:30,10,145.28,145.3,145.26,145.27,16773
20130601|2013-04-10 11:00,10,145.27,145.3,145.24,145.27,17910
20130601|2013-04-10 11:30,10,145.27,145.32,145.25,145.27,8072
20130601|2013-04-10 12:00,10,145.28,145.33,145.24,145.29,3644
20130601|2013-04-10 12:30,10,145.3,145.32,145.27,145.29,1566
20130601|2013-04-10 13:00,10,145.28,145.28,145.24,145.26,1410
20130601|2013-04-10 13:30,10,145.26,145.26,145.2,145.2,3252
20130601|2013-04-10 14:00,10,145.21,145.23,145.15,145.16,2934
20130601|2013-04-10 14:30,10,145.16,145.19,145.15,145.19,2165
20130601|2013-04-10 15:00,10,145.15,145.15,145.15,145.15,118
20130601|2013-04-11 01:00,11,145.24,145.41,145.24,145.4,20847
20130601|2013-04-11 01:30,11,145.4,145.49,145.39,145.44,21175
20130601|2013-04-11 02:00,11,145.45,145.5,145.37,145.38,35347
20130601|2013-04-11 02:30,11,145.38,145.39,145.32,145.37,33844
20130601|2013-04-11 03:00,11,145.37,145.39,145.3,145.34,18275
20130601|2013-04-11 03:30,11,145.34,145.34,145.18,145.22,39451
20130601|2013-04-11 04:00,11,145.22,145.23,145.11,145.16,51247
20130601|2013-04-11 04:30,11,145.16,145.23,145.15,145.22,24601
20130601|2013-04-11 05:00,11,145.22,145.24,145.13,145.14,25103
20130601|2013-04-11 05:30,11,145.14,145.15,144.98,145,57439
20130601|2013-04-11 06:00,11,144.99,145.01,144.93,144.95,33320
20130601|2013-04-11 06:30,11,144.96,144.99,144.93,144.97,20439
20130601|2013-04-11 07:00,11,144.97,145.09,144.96,145.04,35552
20130601|2013-04-11 07:30,11,145.04,145.19,145.01,145.14,46261
20130601|2013-04-11 08:00,11,145.14,145.21,145.13,145.17,26020
20130601|2013-04-11 08:30,11,145.16,145.38,145.16,145.37,70438
20130601|2013-04-11 09:00,11,145.37,145.38,145.28,145.28,36327
20130601|2013-04-11 09:30,11,145.29,145.29,145.22,145.27,24675
20130601|2013-04-11 10:00,11,145.28,145.29,145.21,145.26,23448
20130601|2013-04-11 10:30,11,145.25,145.34,145.24,145.31,14826
20130601|2013-04-11 11:00,11,145.32,145.36,145.3,145.31,8661
20130601|2013-04-11 11:30,11,145.31,145.32,145.23,145.27,11450
20130601|2013-04-11 12:00,11,145.27,145.28,145.23,145.24,3304
20130601|2013-04-11 12:30,11,145.24,145.25,145.16,145.25,4433
20130601|2013-04-11 13:00,11,145.24,145.28,145.23,145.24,1260
20130601|2013-04-11 13:30,11,145.23,145.26,145.23,145.24,873
20130601|2013-04-11 14:00,11,145.23,145.25,145.2,145.21,663
20130601|2013-04-11 14:30,11,145.21,145.22,145.2,145.22,767
20130601|2013-04-11 15:00,11,145.23,145.23,145.23,145.23,82
20130601|2013-04-12 01:00,12,145.29,145.38,145.27,145.37,12979
20130601|2013-04-12 01:30,12,145.38,145.48,145.37,145.44,16838
20130601|2013-04-12 02:00,12,145.44,145.64,145.43,145.62,46127
20130601|2013-04-12 02:30,12,145.62,145.63,145.57,145.62,33230
20130601|2013-04-12 03:00,12,145.62,145.71,145.6,145.69,47167
20130601|2013-04-12 03:30,12,145.68,145.69,145.6,145.66,22412
20130601|2013-04-12 04:00,12,145.65,145.85,145.63,145.78,66427
20130601|2013-04-12 04:30,12,145.79,145.83,145.74,145.78,33249
20130601|2013-04-12 05:00,12,145.79,145.82,145.73,145.8,15384
20130601|2013-04-12 05:30,12,145.8,145.81,145.72,145.73,15765
20130601|2013-04-12 06:00,12,145.73,145.8,145.71,145.78,21405
20130601|2013-04-12 06:30,12,145.77,145.83,145.73,145.74,18268
20130601|2013-04-12 07:00,12,145.74,145.79,145.71,145.76,26035
20130601|2013-04-12 07:30,12,145.76,145.98,145.76,145.9,63616
20130601|2013-04-12 08:00,12,145.89,145.92,145.82,145.83,25900
20130601|2013-04-12 08:30,12,145.83,145.85,145.72,145.75,54864
20130601|2013-04-12 09:00,12,145.76,145.83,145.72,145.8,32962
20130601|2013-04-12 09:30,12,145.8,145.91,145.8,145.91,32286
20130601|2013-04-12 10:00,12,145.91,145.95,145.83,145.85,32165
20130601|2013-04-12 10:30,12,145.85,145.89,145.83,145.83,9566
20130601|2013-04-12 11:00,12,145.83,145.86,145.81,145.84,7211
20130601|2013-04-12 11:30,12,145.84,145.87,145.8,145.85,4938
20130601|2013-04-12 12:00,12,145.85,145.88,145.84,145.87,1181
20130601|2013-04-12 12:30,12,145.88,145.9,145.84,145.84,1368
20130601|2013-04-12 13:00,12,145.85,145.91,145.84,145.9,1011
20130601|2013-04-12 13:30,12,145.9,145.92,145.89,145.9,702
20130601|2013-04-12 14:00,12,145.9,145.9,145.85,145.87,462
20130601|2013-04-12 14:30,12,145.86,145.89,145.85,145.86,630
20130601|2013-04-12 15:00,12,145.88,145.88,145.88,145.88,32
20130601|2013-04-15 01:00,15,145.9,145.91,145.77,145.83,19708
20130601|2013-04-15 01:30,15,145.82,145.87,145.78,145.87,5993
20130601|2013-04-15 02:00,15,145.87,145.88,145.67,145.69,34547
20130601|2013-04-15 02:30,15,145.68,145.74,145.63,145.72,32898
20130601|2013-04-15 03:00,15,145.72,145.9,145.71,145.81,43888
20130601|2013-04-15 03:30,15,145.81,145.86,145.75,145.79,24260
20130601|2013-04-15 04:00,15,145.78,145.79,145.7,145.77,25178
20130601|2013-04-15 04:30,15,145.77,145.83,145.74,145.8,21427
20130601|2013-04-15 05:00,15,145.8,145.93,145.8,145.87,29665
20130601|2013-04-15 05:30,15,145.88,145.99,145.85,145.96,22116
20130601|2013-04-15 06:00,15,145.96,146.12,145.93,146.03,44328
20130601|2013-04-15 06:30,15,146.03,146.06,145.97,146.02,24475
20130601|2013-04-15 07:00,15,146.02,146.06,145.97,145.99,32248
20130601|2013-04-15 07:30,15,145.99,146.06,145.91,145.98,37074
20130601|2013-04-15 08:00,15,145.98,146.03,145.87,145.91,26529
20130601|2013-04-15 08:30,15,145.9,145.96,145.84,145.92,32182
20130601|2013-04-15 09:00,15,145.92,145.97,145.89,145.93,29009
20130601|2013-04-15 09:30,15,145.93,146.03,145.91,146.03,24402
20130601|2013-04-15 10:00,15,146.03,146.09,146.01,146.01,31899
20130601|2013-04-15 10:30,15,146.01,146.05,145.93,146.05,15687
20130601|2013-04-15 11:00,15,146.05,146.08,146.01,146.02,5107
20130601|2013-04-15 11:30,15,146.02,146.09,146.01,146.08,5451
20130601|2013-04-15 12:00,15,146.07,146.09,146.03,146.03,1577
20130601|2013-04-15 12:30,15,146.04,146.08,146.04,146.08,1046
20130601|2013-04-15 13:00,15,146.07,146.09,146.03,146.06,1566
20130601|2013-04-15 13:30,15,146.05,146.07,145.97,146.07,1988
20130601|2013-04-15 14:00,15,146.07,146.2,146.06,146.14,5626
20130601|2013-04-15 14:30,15,146.14,146.22,146.11,146.19,2544
20130601|2013-04-15 15:00,15,146.18,146.18,146.17,146.17,65
20130601|2013-04-16 01:00,16,146.01,146.11,145.95,145.98,21662
20130601|2013-04-16 01:30,16,145.97,146.08,145.97,146.07,11382
20130601|2013-04-16 02:00,16,146.06,146.06,145.85,145.89,35558
20130601|2013-04-16 02:30,16,145.89,145.98,145.88,145.9,27029
20130601|2013-04-16 03:00,16,145.91,146.03,145.89,146.01,35227
20130601|2013-04-16 03:30,16,146.01,146.05,145.96,145.99,27521
20130601|2013-04-16 04:00,16,146,146.05,145.79,145.82,67307
20130601|2013-04-16 04:30,16,145.82,145.83,145.66,145.73,56719
20130601|2013-04-16 05:00,16,145.73,145.76,145.7,145.74,20477
20130601|2013-04-16 05:30,16,145.73,145.79,145.69,145.79,29521
20130601|2013-04-16 06:00,16,145.79,145.81,145.71,145.72,18946
20130601|2013-04-16 06:30,16,145.72,145.75,145.67,145.7,25209
20130601|2013-04-16 07:00,16,145.69,145.75,145.67,145.73,30953
20130601|2013-04-16 07:30,16,145.73,145.8,145.67,145.73,35808
20130601|2013-04-16 08:00,16,145.74,145.8,145.71,145.72,30236
20130601|2013-04-16 08:30,16,145.72,145.74,145.65,145.7,44284
20130601|2013-04-16 09:00,16,145.71,145.75,145.68,145.73,32048
20130601|2013-04-16 09:30,16,145.74,145.79,145.71,145.74,31022
20130601|2013-04-16 10:00,16,145.74,145.76,145.72,145.73,23244
20130601|2013-04-16 10:30,16,145.73,145.74,145.64,145.65,19619
20130601|2013-04-16 11:00,16,145.65,145.66,145.55,145.6,20890
20130601|2013-04-16 11:30,16,145.6,145.62,145.59,145.6,4371
20130601|2013-04-16 12:00,16,145.6,145.62,145.59,145.61,1774
20130601|2013-04-16 12:30,16,145.61,145.63,145.59,145.62,1914
20130601|2013-04-16 13:00,16,145.62,145.64,145.62,145.63,1447
20130601|2013-04-16 13:30,16,145.64,145.68,145.63,145.67,2367
20130601|2013-04-16 14:00,16,145.68,145.68,145.66,145.67,981
20130601|2013-04-16 14:30,16,145.66,145.69,145.65,145.67,1394
20130601|2013-04-16 15:00,16,145.65,145.65,145.65,145.65,120
20130601|2013-04-17 01:00,17,145.76,145.77,145.67,145.68,16933
20130601|2013-04-17 01:30,17,145.69,145.73,145.61,145.61,12926
20130601|2013-04-17 02:00,17,145.61,145.61,145.35,145.38,77161
20130601|2013-04-17 02:30,17,145.38,145.65,145.38,145.5,81724
20130601|2013-04-17 03:00,17,145.51,145.55,145.46,145.51,36574
20130601|2013-04-17 03:30,17,145.5,145.54,145.43,145.48,36661
20130601|2013-04-17 04:00,17,145.48,145.63,145.45,145.57,50117
20130601|2013-04-17 04:30,17,145.57,145.79,145.55,145.77,75194
20130601|2013-04-17 05:00,17,145.77,145.95,145.76,145.92,65380
20130601|2013-04-17 05:30,17,145.93,146.02,145.89,145.98,44563
20130601|2013-04-17 06:00,17,145.99,146.02,145.94,145.98,33085
20130601|2013-04-17 06:30,17,145.99,146.09,145.95,146.04,38791
20130601|2013-04-17 07:00,17,146.04,146.07,145.98,146,25391
20130601|2013-04-17 07:30,17,146.01,146.06,145.99,145.99,23738
20130601|2013-04-17 08:00,17,146,146.01,145.87,145.89,36974
20130601|2013-04-17 08:30,17,145.88,146.02,145.88,146,36645
20130601|2013-04-17 09:00,17,146,146.28,145.97,146.24,85598
20130601|2013-04-17 09:30,17,146.25,146.33,146.22,146.29,44744
20130601|2013-04-17 10:00,17,146.29,146.31,146.2,146.22,21199
20130601|2013-04-17 10:30,17,146.22,146.26,146.21,146.24,18838
20130601|2013-04-17 11:00,17,146.24,146.32,146.23,146.31,13696
20130601|2013-04-17 11:30,17,146.3,146.36,146.27,146.31,11033
20130601|2013-04-17 12:00,17,146.31,146.32,146.27,146.27,5013
20130601|2013-04-17 12:30,17,146.28,146.29,146.25,146.25,2703
20130601|2013-04-17 13:00,17,146.26,146.28,146.2,146.21,3553
20130601|2013-04-17 13:30,17,146.2,146.26,146.2,146.23,2587
20130601|2013-04-17 14:00,17,146.23,146.23,146.17,146.19,1481
20130601|2013-04-17 14:30,17,146.19,146.25,146.17,146.19,1555
20130601|2013-04-17 15:00,17,146.17,146.17,146.17,146.17,94
20130601|2013-04-18 01:00,18,146.2,146.28,146.19,146.2,14248
20130601|2013-04-18 01:30,18,146.2,146.22,146.14,146.19,12872
20130601|2013-04-18 02:00,18,146.19,146.23,146.11,146.13,36575
20130601|2013-04-18 02:30,18,146.12,146.17,146.11,146.13,19917
20130601|2013-04-18 03:00,18,146.13,146.27,146.1,146.21,30342
20130601|2013-04-18 03:30,18,146.21,146.24,146.08,146.1,37521
20130601|2013-04-18 04:00,18,146.11,146.16,146.08,146.1,32120
20130601|2013-04-18 04:30,18,146.09,146.11,146.02,146.06,39236
20130601|2013-04-18 05:00,18,146.05,146.08,146.03,146.06,27198
20130601|2013-04-18 05:30,18,146.06,146.09,145.96,145.98,31273
20130601|2013-04-18 06:00,18,145.98,145.98,145.86,145.94,44904
20130601|2013-04-18 06:30,18,145.93,146.07,145.91,146.07,39208
20130601|2013-04-18 07:00,18,146.07,146.12,146.05,146.11,24360
20130601|2013-04-18 07:30,18,146.11,146.15,146.07,146.13,23910
20130601|2013-04-18 08:00,18,146.14,146.19,146.1,146.17,23346
20130601|2013-04-18 08:30,18,146.18,146.32,146.18,146.29,48950
20130601|2013-04-18 09:00,18,146.29,146.39,146.24,146.24,56605
20130601|2013-04-18 09:30,18,146.25,146.26,146.18,146.25,41837
20130601|2013-04-18 10:00,18,146.25,146.3,146.22,146.23,29345
20130601|2013-04-18 10:30,18,146.23,146.32,146.21,146.3,15290
20130601|2013-04-18 11:00,18,146.3,146.3,146.23,146.24,8774
20130601|2013-04-18 11:30,18,146.25,146.27,146.19,146.22,6994
20130601|2013-04-18 12:00,18,146.22,146.22,146.15,146.19,4075
20130601|2013-04-18 12:30,18,146.19,146.25,146.18,146.24,1392
20130601|2013-04-18 13:00,18,146.24,146.31,146.23,146.29,2208
20130601|2013-04-18 13:30,18,146.28,146.32,146.27,146.3,1410
20130601|2013-04-18 14:00,18,146.3,146.3,146.23,146.25,1202
20130601|2013-04-18 14:30,18,146.25,146.26,146.22,146.22,913
20130601|2013-04-18 15:00,18,146.22,146.22,146.22,146.22,22
20130601|2013-04-19 01:00,19,146.15,146.17,146.08,146.1,13442
20130601|2013-04-19 01:30,19,146.11,146.19,146.08,146.15,9593
20130601|2013-04-19 02:00,19,146.16,146.21,146.14,146.16,28959
20130601|2013-04-19 02:30,19,146.16,146.16,146.04,146.09,32249
20130601|2013-04-19 03:00,19,146.09,146.15,146.02,146.03,30020
20130601|2013-04-19 03:30,19,146.03,146.08,146.01,146.07,20648
20130601|2013-04-19 04:00,19,146.07,146.12,146.06,146.09,20007
20130601|2013-04-19 04:30,19,146.09,146.1,145.98,146,30206
20130601|2013-04-19 05:00,19,146,146,145.9,145.97,29382
20130601|2013-04-19 05:30,19,145.96,146.01,145.92,145.94,15859
20130601|2013-04-19 06:00,19,145.93,146.08,145.92,146.05,27395
20130601|2013-04-19 06:30,19,146.05,146.11,146.01,146.04,14544
20130601|2013-04-19 07:00,19,146.05,146.2,146.01,146.14,31468
20130601|2013-04-19 07:30,19,146.14,146.17,146.08,146.14,27068
20130601|2013-04-19 08:00,19,146.15,146.16,146.01,146.03,21329
20130601|2013-04-19 08:30,19,146.04,146.05,145.85,145.98,92528
20130601|2013-04-19 09:00,19,145.99,146.07,145.92,146.06,41741
20130601|2013-04-19 09:30,19,146.05,146.11,146.03,146.05,30679
20130601|2013-04-19 10:00,19,146.05,146.11,145.99,146.04,26639
20130601|2013-04-19 10:30,19,146.04,146.06,146.02,146.03,7202
20130601|2013-04-19 11:00,19,146.03,146.09,146.03,146.04,11034
20130601|2013-04-19 11:30,19,146.04,146.11,146.01,146.08,5745
20130601|2013-04-19 12:00,19,146.09,146.13,146.07,146.08,2687
20130601|2013-04-19 12:30,19,146.07,146.09,146.06,146.07,1374
20130601|2013-04-19 13:00,19,146.07,146.08,146.06,146.07,272
20130601|2013-04-19 13:30,19,146.07,146.11,146.07,146.11,1063
20130601|2013-04-19 14:00,19,146.11,146.12,146.1,146.11,1151
20130601|2013-04-19 14:30,19,146.11,146.12,146.1,146.11,789
20130601|2013-04-19 15:00,19,146.12,146.12,146.12,146.12,26
20130601|2013-04-22 06:30,22,146.19,146.24,146.18,146.23,7188
20130601|2013-04-22 07:00,22,146.24,146.27,146.2,146.25,20561
20130601|2013-04-22 07:30,22,146.26,146.32,146.23,146.28,26127
20130601|2013-04-22 08:00,22,146.28,146.38,146.26,146.37,41341
20130601|2013-04-22 08:30,22,146.37,146.41,146.32,146.37,46785
20130601|2013-04-22 09:00,22,146.37,146.43,146.35,146.39,35437
20130601|2013-04-22 09:30,22,146.4,146.43,146.34,146.35,28606
20130601|2013-04-22 10:00,22,146.35,146.37,146.31,146.35,28221
20130601|2013-04-22 10:30,22,146.34,146.36,146.28,146.28,16439
20130601|2013-04-22 11:00,22,146.28,146.29,146.23,146.25,13485
20130601|2013-04-22 11:30,22,146.25,146.25,146.22,146.24,6267
20130601|2013-04-22 12:00,22,146.24,146.25,146.21,146.23,2580
20130601|2013-04-22 12:30,22,146.23,146.29,146.23,146.28,1168
20130601|2013-04-22 13:00,22,146.27,146.29,146.21,146.23,796
20130601|2013-04-22 13:30,22,146.22,146.23,146.21,146.23,811
20130601|2013-04-22 14:00,22,146.22,146.25,146.22,146.24,502
20130601|2013-04-22 14:30,22,146.24,146.26,146.21,146.22,1379
20130601|2013-04-22 15:00,22,146.21,146.21,146.21,146.21,100
20130601|2013-04-23 01:00,23,146.35,146.4,146.32,146.37,14296
20130601|2013-04-23 01:30,23,146.37,146.46,146.28,146.29,29878
20130601|2013-04-23 02:00,23,146.29,146.41,146.15,146.4,72487
20130601|2013-04-23 02:30,23,146.4,146.69,146.32,146.61,119407
20130601|2013-04-23 03:00,23,146.61,146.68,146.55,146.63,55449
20130601|2013-04-23 03:30,23,146.63,146.77,146.58,146.63,56900
20130601|2013-04-23 04:00,23,146.64,146.67,146.59,146.6,34756
20130601|2013-04-23 04:30,23,146.59,146.63,146.55,146.59,28013
20130601|2013-04-23 05:00,23,146.58,146.62,146.56,146.58,13142
20130601|2013-04-23 05:30,23,146.58,146.59,146.51,146.58,31953
20130601|2013-04-23 06:00,23,146.58,146.58,146.49,146.51,23037
20130601|2013-04-23 06:30,23,146.51,146.54,146.46,146.49,23499
20130601|2013-04-23 07:00,23,146.49,146.5,146.43,146.46,32999
20130601|2013-04-23 07:30,23,146.46,146.55,146.44,146.49,31760
20130601|2013-04-23 08:00,23,146.49,146.5,146.33,146.36,52483
20130601|2013-04-23 08:30,23,146.35,146.36,145.99,146.07,115233
20130601|2013-04-23 09:00,23,146.07,146.1,145.93,145.97,93741
20130601|2013-04-23 09:30,23,145.96,146.14,145.95,146.09,53573
20130601|2013-04-23 10:00,23,146.09,146.12,146.03,146.07,33447
20130601|2013-04-23 10:30,23,146.07,146.07,145.91,145.94,26668
20130601|2013-04-23 11:00,23,145.94,146.03,145.93,146.01,10853
20130601|2013-04-23 11:30,23,146.01,146.07,146.01,146.05,7019
20130601|2013-04-23 12:00,23,146.06,146.23,146,146.03,22461
20130601|2013-04-23 12:30,23,146.04,146.06,146.02,146.04,1287
20130601|2013-04-23 13:00,23,146.04,146.07,146.03,146.07,898
20130601|2013-04-23 13:30,23,146.07,146.08,146.03,146.04,1078
20130601|2013-04-23 14:00,23,146.04,146.05,146,146,1119
20130601|2013-04-23 14:30,23,146,146.03,146,146.01,1007
20130601|2013-04-23 15:00,23,146,146,146,146,48
20130601|2013-04-24 01:00,24,145.92,145.94,145.84,145.89,19521
20130601|2013-04-24 01:30,24,145.9,145.99,145.89,145.91,15808
20130601|2013-04-24 02:00,24,145.92,146.1,145.91,146.09,38917
20130601|2013-04-24 02:30,24,146.1,146.19,146.07,146.16,43572
20130601|2013-04-24 03:00,24,146.17,146.25,146,146.06,77569
20130601|2013-04-24 03:30,24,146.06,146.08,145.81,145.88,66884
20130601|2013-04-24 04:00,24,145.88,145.96,145.82,145.94,58223
20130601|2013-04-24 04:30,24,145.93,145.94,145.65,145.67,89367
20130601|2013-04-24 05:00,24,145.68,145.77,145.62,145.76,52952
20130601|2013-04-24 05:30,24,145.77,145.81,145.69,145.75,26254
20130601|2013-04-24 06:00,24,145.75,145.89,145.73,145.85,38062
20130601|2013-04-24 06:30,24,145.86,145.9,145.83,145.86,19655
20130601|2013-04-24 07:00,24,145.87,146.03,145.85,146,37760
20130601|2013-04-24 07:30,24,146.01,146.18,146.01,146.14,62586
20130601|2013-04-24 08:00,24,146.15,146.16,146.08,146.13,32736
20130601|2013-04-24 08:30,24,146.13,146.23,146.07,146.18,46100
20130601|2013-04-24 09:00,24,146.19,146.29,146.16,146.18,55499
20130601|2013-04-24 09:30,24,146.18,146.24,146.17,146.18,31722
20130601|2013-04-24 10:00,24,146.18,146.21,146.14,146.18,16797
20130601|2013-04-24 10:30,24,146.18,146.21,146.17,146.2,1614
20130601|2013-04-24 11:00,24,146.19,146.2,146.16,146.17,3679
20130601|2013-04-24 11:30,24,146.17,146.2,146.16,146.19,6613
20130601|2013-04-24 12:00,24,146.19,146.26,146.19,146.24,1904
20130601|2013-04-24 12:30,24,146.24,146.26,146.22,146.24,1472
20130601|2013-04-24 13:00,24,146.24,146.25,146.21,146.24,1051
20130601|2013-04-24 13:30,24,146.23,146.25,146.21,146.21,850
20130601|2013-04-24 14:00,24,146.2,146.24,146.19,146.21,512
20130601|2013-04-24 14:30,24,146.21,146.25,146.19,146.24,1038
20130601|2013-04-24 15:00,24,146.25,146.25,146.25,146.25,78
20130601|2013-04-25 01:00,25,146.16,146.21,146.08,146.17,12138
20130601|2013-04-25 01:30,25,146.18,146.18,146.04,146.12,12229
20130601|2013-04-25 02:00,25,146.12,146.19,146.06,146.18,25751
20130601|2013-04-25 02:30,25,146.17,146.37,146.17,146.33,57961
20130601|2013-04-25 03:00,25,146.33,146.35,146.22,146.27,27018
20130601|2013-04-25 03:30,25,146.26,146.29,146.08,146.1,53820
20130601|2013-04-25 04:00,25,146.1,146.23,146.04,146.18,45670
20130601|2013-04-25 04:30,25,146.19,146.26,146.11,146.25,22757
20130601|2013-04-25 05:00,25,146.26,146.27,146.2,146.26,18757
20130601|2013-04-25 05:30,25,146.27,146.28,146.19,146.2,20450
20130601|2013-04-25 06:00,25,146.19,146.25,146.15,146.23,18416
20130601|2013-04-25 06:30,25,146.23,146.27,146.22,146.24,11612
20130601|2013-04-25 07:00,25,146.23,146.24,146.14,146.18,16307
20130601|2013-04-25 07:30,25,146.17,146.23,146.1,146.23,38261
20130601|2013-04-25 08:00,25,146.23,146.25,146.15,146.2,25470
20130601|2013-04-25 08:30,25,146.2,146.28,146.17,146.26,42215
20130601|2013-04-25 09:00,25,146.25,146.28,146.18,146.22,22682
20130601|2013-04-25 09:30,25,146.21,146.24,146.11,146.16,23015
20130601|2013-04-25 10:00,25,146.16,146.23,146.14,146.18,30871
20130601|2013-04-25 10:30,25,146.19,146.2,146.14,146.18,8547
20130601|2013-04-25 11:00,25,146.18,146.18,146.14,146.16,5201
20130601|2013-04-25 11:30,25,146.15,146.15,146.12,146.13,4544
20130601|2013-04-25 12:00,25,146.13,146.19,146.1,146.16,3121
20130601|2013-04-25 12:30,25,146.16,146.17,146.16,146.17,162
20130601|2013-04-25 13:00,25,146.17,146.22,146.17,146.22,1466
20130601|2013-04-25 13:30,25,146.22,146.25,146.2,146.23,1445
20130601|2013-04-25 14:00,25,146.23,146.26,146.22,146.24,3172
20130601|2013-04-25 14:30,25,146.25,146.27,146.23,146.26,1011
20130601|2013-04-25 15:00,25,146.27,146.27,146.27,146.27,40
20130601|2013-04-26 01:00,26,146.37,146.47,146.35,146.44,21585
20130601|2013-04-26 01:30,26,146.43,146.46,146.37,146.39,9569
20130601|2013-04-26 02:00,26,146.39,146.4,146.31,146.37,26808
20130601|2013-04-26 02:30,26,146.37,146.44,146.31,146.39,22938
20130601|2013-04-26 03:00,26,146.39,146.45,146.31,146.32,25696
20130601|2013-04-26 03:30,26,146.32,146.42,146.3,146.39,26746
20130601|2013-04-26 04:00,26,146.39,146.43,146.34,146.39,23691
20130601|2013-04-26 04:30,26,146.39,146.4,146.29,146.33,24281
20130601|2013-04-26 05:00,26,146.32,146.41,146.3,146.38,16242
20130601|2013-04-26 05:30,26,146.39,146.42,146.36,146.37,15822
20130601|2013-04-26 06:00,26,146.37,146.4,146.36,146.37,13317
20130601|2013-04-26 06:30,26,146.37,146.43,146.36,146.43,10721
20130601|2013-04-26 07:00,26,146.43,146.51,146.42,146.48,35613
20130601|2013-04-26 07:30,26,146.47,146.63,146.47,146.5,68873
20130601|2013-04-26 08:00,26,146.5,146.58,146.49,146.57,27952
20130601|2013-04-26 08:30,26,146.56,146.59,146.5,146.52,30298
20130601|2013-04-26 09:00,26,146.53,146.57,146.51,146.53,30068
20130601|2013-04-26 09:30,26,146.53,146.56,146.51,146.53,20032
20130601|2013-04-26 10:00,26,146.52,146.56,146.52,146.53,22488
20130601|2013-04-26 10:30,26,146.53,146.59,146.52,146.57,12767
20130601|2013-04-26 11:00,26,146.57,146.57,146.53,146.53,8771
20130601|2013-04-26 11:30,26,146.54,146.56,146.52,146.53,4744
20130601|2013-04-26 12:00,26,146.53,146.53,146.51,146.53,1311
20130601|2013-04-26 12:30,26,146.53,146.53,146.49,146.5,2204
20130601|2013-04-26 13:00,26,146.5,146.52,146.49,146.51,677
20130601|2013-04-26 13:30,26,146.51,146.53,146.49,146.53,769
20130601|2013-04-26 14:00,26,146.53,146.53,146.48,146.49,899
20130601|2013-04-26 14:30,26,146.49,146.51,146.48,146.48,1103
20130601|2013-04-26 15:00,26,146.5,146.5,146.5,146.5,72
20130601|2013-04-29 01:00,29,146.59,146.6,146.41,146.45,15435
20130601|2013-04-29 01:30,29,146.46,146.5,146.43,146.45,7391
20130601|2013-04-29 02:00,29,146.45,146.48,146.3,146.34,39162
20130601|2013-04-29 02:30,29,146.33,146.47,146.31,146.42,34363
20130601|2013-04-29 03:00,29,146.41,146.44,146.36,146.43,20523
20130601|2013-04-29 03:30,29,146.43,146.6,146.43,146.56,45645
20130601|2013-04-29 04:00,29,146.56,146.61,146.51,146.55,40393
20130601|2013-04-29 04:30,29,146.56,146.6,146.52,146.55,24149
20130601|2013-04-29 05:00,29,146.56,146.57,146.34,146.35,37365
20130601|2013-04-29 05:30,29,146.35,146.38,146.27,146.38,38816
20130601|2013-04-29 06:00,29,146.38,146.42,146.36,146.42,13562
20130601|2013-04-29 06:30,29,146.42,146.43,146.37,146.38,14019
20130601|2013-04-29 07:00,29,146.39,146.58,146.37,146.56,41108
20130601|2013-04-29 07:30,29,146.57,146.68,146.56,146.66,54652
20130601|2013-04-29 08:00,29,146.67,146.71,146.56,146.65,40947
20130601|2013-04-29 08:30,29,146.65,146.69,146.61,146.69,20312
20130601|2013-04-29 09:00,29,146.69,146.71,146.57,146.67,50728
20130601|2013-04-29 09:30,29,146.66,146.74,146.65,146.69,26892
20130601|2013-04-29 10:00,29,146.69,146.73,146.64,146.66,22197
20130601|2013-04-29 10:30,29,146.67,146.67,146.57,146.6,10882
20130601|2013-04-29 11:00,29,146.6,146.61,146.56,146.58,5756
20130601|2013-04-29 11:30,29,146.58,146.6,146.54,146.59,3613
20130601|2013-04-29 12:00,29,146.6,146.63,146.58,146.61,1704
20130601|2013-04-29 12:30,29,146.61,146.61,146.56,146.59,736
20130601|2013-04-29 13:00,29,146.6,146.62,146.58,146.6,349
20130601|2013-04-29 13:30,29,146.6,146.6,146.57,146.57,499
20130601|2013-04-29 14:00,29,146.58,146.6,146.57,146.58,1200
20130601|2013-04-29 14:30,29,146.58,146.59,146.52,146.52,2857
20130601|2013-04-29 15:00,29,146.52,146.52,146.52,146.52,68
20130601|2013-04-30 06:00,30,146.82,146.82,146.79,146.79,5385
20130601|2013-04-30 06:30,30,146.79,146.82,146.76,146.78,13352
20130601|2013-04-30 07:00,30,146.78,146.81,146.77,146.81,14150
20130601|2013-04-30 07:30,30,146.81,146.81,146.67,146.69,35259
20130601|2013-04-30 08:00,30,146.7,146.71,146.62,146.68,25676
20130601|2013-04-30 08:30,30,146.67,146.81,146.65,146.79,40630
20130601|2013-04-30 09:00,30,146.78,146.81,146.72,146.74,39450
20130601|2013-04-30 09:30,30,146.75,146.76,146.64,146.68,45402
20130601|2013-04-30 10:00,30,146.68,146.68,146.5,146.55,12897
20130601|2013-04-30 10:30,30,146.55,146.55,146.39,146.45,21043
20130601|2013-04-30 11:00,30,146.45,146.49,146.44,146.45,9391
20130601|2013-04-30 11:30,30,146.45,146.51,146.42,146.43,8254
20130601|2013-04-30 12:00,30,146.43,146.47,146.43,146.46,1365
20130601|2013-04-30 12:30,30,146.47,146.51,146.45,146.46,1224
20130601|2013-04-30 13:00,30,146.46,146.51,146.46,146.51,794
20130601|2013-04-30 13:30,30,146.52,146.54,146.5,146.52,1585
20130601|2013-04-30 14:00,30,146.52,146.55,146.51,146.54,1295
20130601|2013-04-30 14:30,30,146.54,146.54,146.52,146.54,1158
20130601|2013-04-30 15:00,30,146.48,146.48,146.48,146.48,346
20130601|2013-05-02 01:00,2,146.73,146.78,146.67,146.69,25103
20130601|2013-05-02 01:30,2,146.68,146.72,146.62,146.71,12257
20130601|2013-05-02 02:00,2,146.71,146.71,146.64,146.65,24350
20130601|2013-05-02 02:30,2,146.65,146.65,146.42,146.43,47029
20130601|2013-05-02 03:00,2,146.44,146.52,146.38,146.5,38696
20130601|2013-05-02 03:30,2,146.5,146.55,146.46,146.5,29598
20130601|2013-05-02 04:00,2,146.49,146.55,146.48,146.53,21816
20130601|2013-05-02 04:30,2,146.53,146.53,146.44,146.45,24824
20130601|2013-05-02 05:00,2,146.45,146.51,146.43,146.46,15510
20130601|2013-05-02 05:30,2,146.46,146.52,146.43,146.51,18328
20130601|2013-05-02 06:00,2,146.51,146.52,146.48,146.51,13394
20130601|2013-05-02 06:30,2,146.51,146.64,146.32,146.34,73307
20130601|2013-05-02 07:00,2,146.34,146.41,146.23,146.4,56533
20130601|2013-05-02 07:30,2,146.39,146.71,146.17,146.71,129391
20130601|2013-05-02 08:00,2,146.71,147.05,146.68,146.98,138827
20130601|2013-05-02 08:30,2,146.99,147.07,146.94,147.03,61923
20130601|2013-05-02 09:00,2,147.03,147.08,146.99,147.04,43491
20130601|2013-05-02 09:30,2,147.04,147.16,147.04,147.14,52299
20130601|2013-05-02 10:00,2,147.15,147.2,147.07,147.07,49164
20130601|2013-05-02 10:30,2,147.08,147.09,147.02,147.05,26737
20130601|2013-05-02 11:00,2,147.04,147.08,147.02,147.03,10280
20130601|2013-05-02 11:30,2,147.02,147.04,147,147.01,5864
20130601|2013-05-02 12:00,2,147.01,147.03,146.98,147.03,3740
20130601|2013-05-02 12:30,2,147.03,147.06,147,147.01,2021
20130601|2013-05-02 13:00,2,147.01,147.01,146.96,146.97,1612
20130601|2013-05-02 13:30,2,146.96,146.98,146.96,146.98,2219
20130601|2013-05-02 14:00,2,146.97,147,146.96,147,538
20130601|2013-05-02 14:30,2,146.99,147.01,146.98,147,1029
20130601|2013-05-02 15:00,2,146.98,146.98,146.98,146.98,70
20130601|2013-05-03 01:00,3,146.95,147.11,146.95,147.06,15807
20130601|2013-05-03 01:30,3,147.06,147.07,146.9,146.98,18737
20130601|2013-05-03 02:00,3,146.99,147.02,146.95,146.96,20777
20130601|2013-05-03 02:30,3,146.95,146.96,146.82,146.91,51073
20130601|2013-05-03 03:00,3,146.91,146.93,146.83,146.85,26845
20130601|2013-05-03 03:30,3,146.85,146.9,146.81,146.86,29974
20130601|2013-05-03 04:00,3,146.86,146.92,146.75,146.78,44995
20130601|2013-05-03 04:30,3,146.78,146.92,146.74,146.85,38501
20130601|2013-05-03 05:00,3,146.84,146.87,146.79,146.82,21773
20130601|2013-05-03 05:30,3,146.82,146.87,146.79,146.87,15830
20130601|2013-05-03 06:00,3,146.87,146.9,146.76,146.77,23925
20130601|2013-05-03 06:30,3,146.77,146.94,146.77,146.91,35048
20130601|2013-05-03 07:00,3,146.91,146.92,146.77,146.84,20864
20130601|2013-05-03 07:30,3,146.81,146.81,146.4,146.44,133665
20130601|2013-05-03 08:00,3,146.45,146.46,146.29,146.32,74619
20130601|2013-05-03 08:30,3,146.32,146.34,146.09,146.17,93854
20130601|2013-05-03 09:00,3,146.17,146.27,146,146.06,84101
20130601|2013-05-03 09:30,3,146.06,146.19,146,146.12,46381
20130601|2013-05-03 10:00,3,146.12,146.18,146.09,146.14,27152
20130601|2013-05-03 10:30,3,146.13,146.19,146.12,146.19,13123
20130601|2013-05-03 11:00,3,146.19,146.2,146.14,146.14,7234
20130601|2013-05-03 11:30,3,146.15,146.19,146.14,146.18,3618
20130601|2013-05-03 12:00,3,146.18,146.19,146.08,146.09,2991
20130601|2013-05-03 12:30,3,146.1,146.12,146.08,146.12,1330
20130601|2013-05-03 13:00,3,146.12,146.13,146.05,146.05,1460
20130601|2013-05-03 13:30,3,146.06,146.12,146.05,146.1,1509
20130601|2013-05-03 14:00,3,146.1,146.13,146.1,146.12,547
20130601|2013-05-03 14:30,3,146.12,146.14,146.1,146.14,727
20130601|2013-05-03 15:00,3,146.14,146.14,146.14,146.14,284
20130601|2013-05-06 01:00,6,146.15,146.23,146.13,146.17,15208
20130601|2013-05-06 01:30,6,146.17,146.17,146.06,146.08,11882
20130601|2013-05-06 02:00,6,146.08,146.25,146.06,146.22,18270
20130601|2013-05-06 02:30,6,146.22,146.26,146.14,146.17,11991
20130601|2013-05-06 03:00,6,146.16,146.2,146.15,146.18,5803
20130601|2013-05-06 03:30,6,146.18,146.22,146.17,146.18,5719
20130601|2013-05-06 04:00,6,146.18,146.18,146.13,146.18,8928
20130601|2013-05-06 04:30,6,146.17,146.24,146.17,146.21,10581
20130601|2013-05-06 05:00,6,146.22,146.24,146.18,146.23,6236
20130601|2013-05-06 05:30,6,146.23,146.36,146.23,146.34,18580
20130601|2013-05-06 06:00,6,146.34,146.35,146.26,146.26,9115
20130601|2013-05-06 06:30,6,146.27,146.31,146.26,146.29,5116
20130601|2013-05-06 07:00,6,146.3,146.3,146.21,146.22,10707
20130601|2013-05-06 07:30,6,146.22,146.23,146.09,146.12,25196
20130601|2013-05-06 08:00,6,146.12,146.16,146.11,146.12,11333
20130601|2013-05-06 08:30,6,146.12,146.16,146.02,146.05,20677
20130601|2013-05-06 09:00,6,146.04,146.11,145.97,146.09,28189
20130601|2013-05-06 09:30,6,146.1,146.13,146.03,146.11,15755
20130601|2013-05-06 10:00,6,146.1,146.19,146.1,146.16,13437
20130601|2013-05-06 10:30,6,146.16,146.19,146.12,146.14,7210
20130601|2013-05-06 11:00,6,146.15,146.16,146.12,146.13,2252
20130601|2013-05-06 11:30,6,146.13,146.13,146.09,146.1,4071
20130601|2013-05-06 12:00,6,146.1,146.12,146.09,146.1,2464
20130601|2013-05-06 12:30,6,146.1,146.12,146.08,146.09,1353
20130601|2013-05-06 13:00,6,146.08,146.09,146.03,146.03,2001
20130601|2013-05-06 13:30,6,146.03,146.05,146.01,146.03,1801
20130601|2013-05-06 14:00,6,146.03,146.07,146.02,146.05,997
20130601|2013-05-06 14:30,6,146.06,146.07,146.05,146.06,652
20130601|2013-05-06 15:00,6,146.04,146.04,146.04,146.04,136
20130601|2013-05-07 01:00,7,146.18,146.23,146.12,146.21,17833
20130601|2013-05-07 01:30,7,146.21,146.26,146.14,146.26,15342
20130601|2013-05-07 02:00,7,146.25,146.27,146.13,146.15,35044
20130601|2013-05-07 02:30,7,146.15,146.18,146.1,146.11,27410
20130601|2013-05-07 03:00,7,146.1,146.13,146.05,146.08,33710
20130601|2013-05-07 03:30,7,146.08,146.08,145.82,145.86,59937
20130601|2013-05-07 04:00,7,145.86,145.87,145.68,145.72,64015
20130601|2013-05-07 04:30,7,145.72,145.79,145.67,145.75,50116
20130601|2013-05-07 05:00,7,145.75,145.75,145.51,145.59,76697
20130601|2013-05-07 05:30,7,145.58,145.64,145.48,145.62,48262
20130601|2013-05-07 06:00,7,145.62,145.68,145.54,145.67,31479
20130601|2013-05-07 06:30,7,145.67,145.74,145.65,145.69,29523
20130601|2013-05-07 07:00,7,145.69,145.71,145.58,145.6,31053
20130601|2013-05-07 07:30,7,145.6,145.6,145.46,145.49,47018
20130601|2013-05-07 08:00,7,145.5,145.5,145.37,145.44,49755
20130601|2013-05-07 08:30,7,145.44,145.54,145.42,145.53,42284
20130601|2013-05-07 09:00,7,145.53,145.65,145.51,145.57,45203
20130601|2013-05-07 09:30,7,145.57,145.58,145.47,145.49,25928
20130601|2013-05-07 10:00,7,145.48,145.5,145.41,145.49,35192
20130601|2013-05-07 10:30,7,145.49,145.53,145.47,145.49,12242
20130601|2013-05-07 11:00,7,145.49,145.54,145.49,145.53,8510
20130601|2013-05-07 11:30,7,145.53,145.57,145.49,145.5,6326
20130601|2013-05-07 12:00,7,145.5,145.56,145.5,145.53,3027
20130601|2013-05-07 12:30,7,145.53,145.55,145.51,145.53,853
20130601|2013-05-07 13:00,7,145.54,145.55,145.52,145.54,809
20130601|2013-05-07 13:30,7,145.55,145.57,145.54,145.55,929
20130601|2013-05-07 14:00,7,145.55,145.56,145.53,145.55,1080
20130601|2013-05-07 14:30,7,145.55,145.56,145.54,145.55,747
20130601|2013-05-07 15:00,7,145.55,145.55,145.55,145.55,26
20130601|2013-05-08 01:00,8,145.47,145.53,145.45,145.52,18986
20130601|2013-05-08 01:30,8,145.52,145.58,145.51,145.57,13506
20130601|2013-05-08 02:00,8,145.58,145.6,145.47,145.49,34508
20130601|2013-05-08 02:30,8,145.49,145.67,145.48,145.64,36858
20130601|2013-05-08 03:00,8,145.64,145.67,145.56,145.62,29215
20130601|2013-05-08 03:30,8,145.63,145.71,145.61,145.62,31145
20130601|2013-05-08 04:00,8,145.62,145.65,145.57,145.62,34457
20130601|2013-05-08 04:30,8,145.62,145.72,145.6,145.65,40785
20130601|2013-05-08 05:00,8,145.64,145.65,145.51,145.57,46088
20130601|2013-05-08 05:30,8,145.56,145.59,145.52,145.53,14390
20130601|2013-05-08 06:00,8,145.53,145.55,145.46,145.48,30101
20130601|2013-05-08 06:30,8,145.48,145.55,145.46,145.49,29984
20130601|2013-05-08 07:00,8,145.5,145.57,145.42,145.55,36497
20130601|2013-05-08 07:30,8,145.55,145.75,145.53,145.73,48258
20130601|2013-05-08 08:00,8,145.74,145.76,145.67,145.68,38758
20130601|2013-05-08 08:30,8,145.68,145.76,145.66,145.69,23828
20130601|2013-05-08 09:00,8,145.69,145.75,145.66,145.7,18931
20130601|2013-05-08 09:30,8,145.7,145.83,145.67,145.82,29274
20130601|2013-05-08 10:00,8,145.83,145.9,145.82,145.84,4044
20130601|2013-05-08 10:30,8,145.84,145.88,145.8,145.84,5333
20130601|2013-05-08 11:00,8,145.83,145.87,145.83,145.85,7487
20130601|2013-05-08 11:30,8,145.86,145.89,145.85,145.87,8895
20130601|2013-05-08 12:00,8,145.88,145.88,145.79,145.82,5052
20130601|2013-05-08 12:30,8,145.82,145.87,145.82,145.85,1746
20130601|2013-05-08 13:00,8,145.86,145.87,145.84,145.84,483
20130601|2013-05-08 13:30,8,145.84,145.86,145.83,145.84,537
20130601|2013-05-08 14:00,8,145.85,145.85,145.82,145.84,1146
20130601|2013-05-08 14:30,8,145.84,145.84,145.79,145.8,1261
20130601|2013-05-08 15:00,8,145.79,145.79,145.79,145.79,108
20130601|2013-05-09 01:00,9,145.82,145.97,145.77,145.93,17998
20130601|2013-05-09 01:30,9,145.93,145.98,145.89,145.91,10281
20130601|2013-05-09 02:00,9,145.92,146.04,145.9,146.02,29668
20130601|2013-05-09 02:30,9,146.03,146.04,145.91,146.03,26419
20130601|2013-05-09 03:00,9,146.04,146.05,145.96,146.02,24037
20130601|2013-05-09 03:30,9,146.01,146.09,145.84,146.06,53643
20130601|2013-05-09 04:00,9,146.06,146.17,146.03,146.13,50241
20130601|2013-05-09 04:30,9,146.13,146.23,146.13,146.17,37261
20130601|2013-05-09 05:00,9,146.17,146.22,146.12,146.13,17182
20130601|2013-05-09 05:30,9,146.13,146.18,146.12,146.14,16125
20130601|2013-05-09 06:00,9,146.14,146.14,146.06,146.1,21563
20130601|2013-05-09 06:30,9,146.1,146.19,146.09,146.16,16371
20130601|2013-05-09 07:00,9,146.16,146.19,146.1,146.11,14835
20130601|2013-05-09 07:30,9,146.12,146.21,146.04,146.07,34286
20130601|2013-05-09 08:00,9,146.06,146.09,145.93,145.97,38698
20130601|2013-05-09 08:30,9,145.97,145.99,145.85,145.88,41001
20130601|2013-05-09 09:00,9,145.87,145.99,145.86,145.97,30641
20130601|2013-05-09 09:30,9,145.96,146.02,145.91,146.02,19401
20130601|2013-05-09 10:00,9,146.02,146.03,145.85,145.87,27913
20130601|2013-05-09 10:30,9,145.86,145.88,145.82,145.84,9869
20130601|2013-05-09 11:00,9,145.83,145.86,145.81,145.85,6720
20130601|2013-05-09 11:30,9,145.84,145.93,145.84,145.9,5551
20130601|2013-05-09 12:00,9,145.9,146.09,145.89,145.98,11648
20130601|2013-05-09 12:30,9,145.98,146.02,145.94,145.96,1756
20130601|2013-05-09 13:00,9,145.96,145.98,145.9,145.91,2111
20130601|2013-05-09 13:30,9,145.92,145.93,145.83,145.85,2931
20130601|2013-05-09 14:00,9,145.86,145.92,145.85,145.87,3485
20130601|2013-05-09 14:30,9,145.88,145.88,145.8,145.82,1479
20130601|2013-05-09 15:00,9,145.81,145.81,145.81,145.81,96
20130601|2013-05-10 01:00,10,145.65,145.66,145.37,145.43,47378
20130601|2013-05-10 01:30,10,145.42,145.5,145.4,145.45,19368
20130601|2013-05-10 02:00,10,145.45,145.51,145.41,145.47,31582
20130601|2013-05-10 02:30,10,145.46,145.46,145.05,145.11,107708
20130601|2013-05-10 03:00,10,145.1,145.26,145.09,145.15,49919
20130601|2013-05-10 03:30,10,145.14,145.23,145.1,145.16,27744
20130601|2013-05-10 04:00,10,145.15,145.24,145.11,145.11,21981
20130601|2013-05-10 04:30,10,145.11,145.19,145.09,145.17,18835
20130601|2013-05-10 05:00,10,145.17,145.22,145.06,145.14,35707
20130601|2013-05-10 05:30,10,145.15,145.2,144.94,144.96,42398
20130601|2013-05-10 06:00,10,144.97,145.08,144.84,145.05,64712
20130601|2013-05-10 06:30,10,145.05,145.21,145.05,145.19,50338
20130601|2013-05-10 07:00,10,145.2,145.26,145.14,145.18,34117
20130601|2013-05-10 07:30,10,145.18,145.19,144.99,145.11,41707
20130601|2013-05-10 08:00,10,145.11,145.16,145.06,145.09,21134
20130601|2013-05-10 08:30,10,145.08,145.1,144.85,144.91,59061
20130601|2013-05-10 09:00,10,144.91,144.95,144.67,144.76,80773
20130601|2013-05-10 09:30,10,144.76,144.81,144.58,144.59,61744
20130601|2013-05-10 10:00,10,144.59,144.69,144.54,144.59,47115
20130601|2013-05-10 10:30,10,144.58,144.59,144.43,144.58,40561
20130601|2013-05-10 11:00,10,144.58,144.65,144.57,144.65,12442
20130601|2013-05-10 11:30,10,144.65,144.69,144.58,144.6,7027
20130601|2013-05-10 12:00,10,144.6,144.63,144.56,144.6,3075
20130601|2013-05-10 12:30,10,144.6,144.71,144.57,144.69,2536
20130601|2013-05-10 13:00,10,144.7,144.72,144.64,144.65,954
20130601|2013-05-10 13:30,10,144.66,144.67,144.59,144.63,823
20130601|2013-05-10 14:00,10,144.64,144.72,144.63,144.69,1291
20130601|2013-05-10 14:30,10,144.7,144.72,144.69,144.7,1423
20130601|2013-05-10 15:00,10,144.67,144.67,144.67,144.67,300
20130601|2013-05-13 01:00,13,144.43,144.71,144.43,144.68,34933
20130601|2013-05-13 01:30,13,144.69,144.78,144.68,144.76,21852
20130601|2013-05-13 02:00,13,144.75,144.93,144.69,144.88,57634
20130601|2013-05-13 02:30,13,144.88,144.92,144.78,144.91,45862
20130601|2013-05-13 03:00,13,144.91,144.97,144.86,144.87,35551
20130601|2013-05-13 03:30,13,144.87,144.94,144.74,144.92,33816
20130601|2013-05-13 04:00,13,144.93,144.94,144.82,144.87,27647
20130601|2013-05-13 04:30,13,144.87,144.96,144.85,144.96,30739
20130601|2013-05-13 05:00,13,144.96,145,144.93,144.95,23093
20130601|2013-05-13 05:30,13,144.95,144.97,144.91,144.93,16001
20130601|2013-05-13 06:00,13,144.93,145.07,144.91,145.01,44059
20130601|2013-05-13 06:30,13,145.01,145.03,144.86,144.89,35941
20130601|2013-05-13 07:00,13,144.89,144.9,144.83,144.88,27611
20130601|2013-05-13 07:30,13,144.87,144.87,144.7,144.78,72082
20130601|2013-05-13 08:00,13,144.78,144.92,144.75,144.87,34245
20130601|2013-05-13 08:30,13,144.88,144.95,144.85,144.88,32529
20130601|2013-05-13 09:00,13,144.89,144.92,144.73,144.8,50385
20130601|2013-05-13 09:30,13,144.8,144.91,144.78,144.9,32568
20130601|2013-05-13 10:00,13,144.91,144.93,144.85,144.89,24871
20130601|2013-05-13 10:30,13,144.88,144.88,144.81,144.87,13003
20130601|2013-05-13 11:00,13,144.87,144.92,144.84,144.92,6489
20130601|2013-05-13 11:30,13,144.92,144.94,144.88,144.89,5425
20130601|2013-05-13 12:00,13,144.89,144.89,144.84,144.86,1891
20130601|2013-05-13 12:30,13,144.86,144.87,144.84,144.85,1050
20130601|2013-05-13 13:00,13,144.85,144.86,144.84,144.85,411
20130601|2013-05-13 13:30,13,144.85,144.86,144.83,144.84,952
20130601|2013-05-13 14:00,13,144.84,144.86,144.83,144.84,991
20130601|2013-05-13 14:30,13,144.84,144.85,144.81,144.82,954
20130601|2013-05-13 15:00,13,144.82,144.82,144.82,144.82,54
20130601|2013-05-14 01:00,14,144.84,144.84,144.71,144.78,19715
20130601|2013-05-14 01:30,14,144.77,144.86,144.73,144.75,12801
20130601|2013-05-14 02:00,14,144.74,144.79,144.6,144.75,45373
20130601|2013-05-14 02:30,14,144.76,144.86,144.74,144.77,33308
20130601|2013-05-14 03:00,14,144.78,144.9,144.73,144.76,40469
20130601|2013-05-14 03:30,14,144.76,144.85,144.76,144.82,19469
20130601|2013-05-14 04:00,14,144.81,144.98,144.79,144.84,50852
20130601|2013-05-14 04:30,14,144.85,144.86,144.77,144.8,30159
20130601|2013-05-14 05:00,14,144.79,144.84,144.78,144.8,20080
20130601|2013-05-14 05:30,14,144.8,144.92,144.8,144.88,23939
20130601|2013-05-14 06:00,14,144.88,144.91,144.83,144.9,21215
20130601|2013-05-14 06:30,14,144.89,144.89,144.79,144.8,22130
20130601|2013-05-14 07:00,14,144.8,144.85,144.77,144.84,24261
20130601|2013-05-14 07:30,14,144.84,144.99,144.82,144.98,40410
20130601|2013-05-14 08:00,14,144.98,144.99,144.86,144.87,31272
20130601|2013-05-14 08:30,14,144.87,144.88,144.8,144.86,37476
20130601|2013-05-14 09:00,14,144.86,144.92,144.85,144.89,21102
20130601|2013-05-14 09:30,14,144.89,144.9,144.71,144.76,40569
20130601|2013-05-14 10:00,14,144.76,144.78,144.69,144.72,38474
20130601|2013-05-14 10:30,14,144.72,144.74,144.66,144.68,21501
20130601|2013-05-14 11:00,14,144.68,144.73,144.58,144.61,23254
20130601|2013-05-14 11:30,14,144.61,144.64,144.54,144.55,12172
20130601|2013-05-14 12:00,14,144.55,144.57,144.48,144.49,5970
20130601|2013-05-14 12:30,14,144.49,144.59,144.46,144.58,3794
20130601|2013-05-14 13:00,14,144.59,144.6,144.57,144.6,1955
20130601|2013-05-14 13:30,14,144.6,144.6,144.54,144.54,1002
20130601|2013-05-14 14:00,14,144.54,144.55,144.5,144.51,726
20130601|2013-05-14 14:30,14,144.52,144.53,144.22,144.34,10577
20130601|2013-05-14 15:00,14,144.33,144.33,144.33,144.33,120
20130601|2013-05-15 01:00,15,144.53,144.6,144.34,144.42,42153
20130601|2013-05-15 01:30,15,144.42,144.56,144.41,144.54,18849
20130601|2013-05-15 02:00,15,144.54,144.79,144.54,144.77,77565
20130601|2013-05-15 02:30,15,144.77,144.79,144.7,144.71,27087
20130601|2013-05-15 03:00,15,144.71,144.79,144.7,144.73,22737
20130601|2013-05-15 03:30,15,144.73,144.78,144.66,144.76,31421
20130601|2013-05-15 04:00,15,144.76,144.92,144.74,144.85,57910
20130601|2013-05-15 04:30,15,144.86,144.87,144.64,144.67,54971
20130601|2013-05-15 05:00,15,144.67,144.68,144.45,144.47,70059
20130601|2013-05-15 05:30,15,144.47,144.56,144.33,144.5,66890
20130601|2013-05-15 06:00,15,144.51,144.61,144.5,144.57,29750
20130601|2013-05-15 06:30,15,144.57,144.61,144.46,144.58,26261
20130601|2013-05-15 07:00,15,144.58,144.67,144.53,144.66,34850
20130601|2013-05-15 07:30,15,144.66,144.84,144.66,144.75,56652
20130601|2013-05-15 08:00,15,144.76,145.01,144.75,144.91,72936
20130601|2013-05-15 08:30,15,144.91,144.97,144.85,144.87,41757
20130601|2013-05-15 09:00,15,144.88,144.88,144.75,144.77,29353
20130601|2013-05-15 09:30,15,144.77,144.85,144.73,144.75,28186
20130601|2013-05-15 10:00,15,144.75,144.77,144.6,144.7,50814
20130601|2013-05-15 10:30,15,144.69,144.71,144.62,144.64,15669
20130601|2013-05-15 11:00,15,144.63,144.67,144.6,144.67,13081
20130601|2013-05-15 11:30,15,144.66,144.67,144.6,144.66,7251
20130601|2013-05-15 12:00,15,144.66,144.76,144.66,144.76,3643
20130601|2013-05-15 12:30,15,144.75,144.82,144.69,144.82,2903
20130601|2013-05-15 13:00,15,144.83,144.84,144.76,144.81,1600
20130601|2013-05-15 13:30,15,144.81,144.89,144.8,144.83,2278
20130601|2013-05-15 14:00,15,144.83,144.85,144.74,144.83,2010
20130601|2013-05-15 14:30,15,144.82,144.83,144.77,144.79,1145
20130601|2013-05-15 15:00,15,144.8,144.8,144.8,144.8,205
20130601|2013-05-16 01:00,16,144.84,144.96,144.79,144.91,17323
20130601|2013-05-16 01:30,16,144.9,144.91,144.73,144.77,15239
20130601|2013-05-16 02:00,16,144.77,144.81,144.71,144.76,28093
20130601|2013-05-16 02:30,16,144.77,144.89,144.77,144.85,23792
20130601|2013-05-16 03:00,16,144.86,144.89,144.82,144.87,23823
20130601|2013-05-16 03:30,16,144.87,144.88,144.7,144.75,34109
20130601|2013-05-16 04:00,16,144.75,144.77,144.67,144.72,43793
20130601|2013-05-16 04:30,16,144.71,144.75,144.61,144.69,60643
20130601|2013-05-16 05:00,16,144.69,144.75,144.67,144.69,29626
20130601|2013-05-16 05:30,16,144.69,144.69,144.55,144.58,37785
20130601|2013-05-16 06:00,16,144.57,144.69,144.53,144.68,32670
20130601|2013-05-16 06:30,16,144.68,144.73,144.64,144.71,24602
20130601|2013-05-16 07:00,16,144.72,144.75,144.64,144.65,23116
20130601|2013-05-16 07:30,16,144.66,145.12,144.66,145.07,120206
20130601|2013-05-16 08:00,16,145.07,145.18,144.96,145.05,85934
20130601|2013-05-16 08:30,16,145.06,145.16,144.99,145.12,49632
20130601|2013-05-16 09:00,16,145.13,145.35,145.12,145.32,91491
20130601|2013-05-16 09:30,16,145.31,145.32,145.2,145.26,46157
20130601|2013-05-16 10:00,16,145.26,145.36,145.24,145.29,41853
20130601|2013-05-16 10:30,16,145.3,145.32,145.21,145.27,20052
20130601|2013-05-16 11:00,16,145.26,145.29,145.2,145.23,7759
20130601|2013-05-16 11:30,16,145.23,145.31,145.22,145.25,5186
20130601|2013-05-16 12:00,16,145.25,145.28,145.24,145.28,1081
20130601|2013-05-16 12:30,16,145.28,145.3,145.27,145.29,972
20130601|2013-05-16 13:00,16,145.29,145.29,145.27,145.29,1320
20130601|2013-05-16 13:30,16,145.29,145.31,145.25,145.26,1571
20130601|2013-05-16 14:00,16,145.27,145.27,145.21,145.24,1597
20130601|2013-05-16 14:30,16,145.24,145.25,145.2,145.2,2017
20130601|2013-05-16 15:00,16,145.2,145.2,145.2,145.2,130
20130601|2013-05-17 01:00,17,145.25,145.38,145.2,145.36,19150
20130601|2013-05-17 01:30,17,145.36,145.42,145.26,145.3,13584
20130601|2013-05-17 02:00,17,145.3,145.44,145.26,145.34,31910
20130601|2013-05-17 02:30,17,145.34,145.42,145.28,145.32,27519
20130601|2013-05-17 03:00,17,145.32,145.49,145.28,145.49,26623
20130601|2013-05-17 03:30,17,145.49,145.61,145.45,145.56,56509
20130601|2013-05-17 04:00,17,145.56,145.69,145.53,145.67,40412
20130601|2013-05-17 04:30,17,145.68,145.69,145.56,145.58,34947
20130601|2013-05-17 05:00,17,145.58,145.7,145.55,145.65,28625
20130601|2013-05-17 05:30,17,145.66,145.74,145.64,145.68,34496
20130601|2013-05-17 06:00,17,145.68,145.68,145.58,145.62,34959
20130601|2013-05-17 06:30,17,145.62,145.63,145.53,145.54,26360
20130601|2013-05-17 07:00,17,145.54,145.67,145.52,145.66,34611
20130601|2013-05-17 07:30,17,145.66,145.69,145.57,145.58,41354
20130601|2013-05-17 08:00,17,145.58,145.62,145.32,145.4,80373
20130601|2013-05-17 08:30,17,145.39,145.56,145.37,145.42,60116
20130601|2013-05-17 09:00,17,145.43,145.53,145.31,145.52,54425
20130601|2013-05-17 09:30,17,145.52,145.52,145.46,145.48,18696
20130601|2013-05-17 10:00,17,145.47,145.52,145.41,145.42,28102
20130601|2013-05-17 10:30,17,145.42,145.46,145.3,145.3,19434
20130601|2013-05-17 11:00,17,145.3,145.35,145.26,145.26,11016
20130601|2013-05-17 11:30,17,145.26,145.29,145.2,145.22,9986
20130601|2013-05-17 12:00,17,145.22,145.29,145.2,145.28,2092
20130601|2013-05-17 12:30,17,145.28,145.3,145.24,145.25,1214
20130601|2013-05-17 13:00,17,145.26,145.27,145.16,145.17,2670
20130601|2013-05-17 13:30,17,145.18,145.23,145.14,145.17,1421
20130601|2013-05-17 14:00,17,145.16,145.18,145.13,145.15,874
20130601|2013-05-17 14:30,17,145.15,145.18,145.14,145.15,955
20130601|2013-05-17 15:00,17,145.14,145.14,145.14,145.14,58
20130601|2013-05-20 01:00,20,145.09,145.09,144.81,144.97,35502
20130601|2013-05-20 01:30,20,144.97,145.01,144.88,144.98,10798
20130601|2013-05-20 02:00,20,144.99,145.08,144.9,145.01,28876
20130601|2013-05-20 02:30,20,145,145.09,145,145.02,19379
20130601|2013-05-20 03:00,20,145.02,145.06,144.95,145.03,19108
20130601|2013-05-20 03:30,20,145.04,145.04,144.86,144.89,18035
20130601|2013-05-20 04:00,20,144.89,145.03,144.87,144.91,19677
20130601|2013-05-20 04:30,20,144.91,144.94,144.82,144.85,17448
20130601|2013-05-20 05:00,20,144.85,144.94,144.84,144.94,8470
20130601|2013-05-20 05:30,20,144.94,144.98,144.88,144.97,26572
20130601|2013-05-20 06:00,20,144.98,145.1,144.97,145.07,20966
20130601|2013-05-20 06:30,20,145.07,145.09,145.04,145.04,8667
20130601|2013-05-20 07:00,20,145.05,145.16,144.96,145.14,29253
20130601|2013-05-20 07:30,20,145.14,145.28,145.08,145.23,38667
20130601|2013-05-20 08:00,20,145.22,145.33,145.21,145.26,30583
20130601|2013-05-20 08:30,20,145.25,145.27,145.16,145.17,28337
20130601|2013-05-20 09:00,20,145.17,145.21,145.13,145.19,18736
20130601|2013-05-20 09:30,20,145.18,145.18,144.96,144.96,24602
20130601|2013-05-20 10:00,20,144.97,144.97,144.73,144.79,52845
20130601|2013-05-20 10:30,20,144.79,144.81,144.65,144.72,22267
20130601|2013-05-20 11:00,20,144.71,144.82,144.69,144.79,11929
20130601|2013-05-20 11:30,20,144.8,144.86,144.79,144.86,7743
20130601|2013-05-20 12:00,20,144.86,144.86,144.78,144.84,3064
20130601|2013-05-20 12:30,20,144.84,144.87,144.82,144.84,1594
20130601|2013-05-20 13:00,20,144.84,144.88,144.83,144.83,2336
20130601|2013-05-20 13:30,20,144.83,144.84,144.79,144.83,1541
20130601|2013-05-20 14:00,20,144.82,144.86,144.8,144.82,492
20130601|2013-05-20 14:30,20,144.82,144.9,144.81,144.88,992
20130601|2013-05-20 15:00,20,144.88,144.88,144.85,144.85,52
20130601|2013-05-21 01:00,21,144.86,144.88,144.72,144.77,20533
20130601|2013-05-21 01:30,21,144.77,144.82,144.67,144.71,17278
20130601|2013-05-21 02:00,21,144.71,144.75,144.55,144.65,50203
20130601|2013-05-21 02:30,21,144.66,144.69,144.59,144.64,23616
20130601|2013-05-21 03:00,21,144.64,144.73,144.62,144.71,24899
20130601|2013-05-21 03:30,21,144.72,144.88,144.7,144.81,49458
20130601|2013-05-21 04:00,21,144.81,144.9,144.71,144.77,48836
20130601|2013-05-21 04:30,21,144.77,144.88,144.75,144.83,31360
20130601|2013-05-21 05:00,21,144.83,144.92,144.77,144.91,26686
20130601|2013-05-21 05:30,21,144.91,144.91,144.75,144.77,26125
20130601|2013-05-21 06:00,21,144.76,144.88,144.76,144.79,18964
20130601|2013-05-21 06:30,21,144.8,144.81,144.67,144.7,31394
20130601|2013-05-21 07:00,21,144.7,144.73,144.61,144.7,36168
20130601|2013-05-21 07:30,21,144.69,144.72,144.55,144.57,45972
20130601|2013-05-21 08:00,21,144.57,144.58,144.48,144.52,48343
20130601|2013-05-21 08:30,21,144.51,144.54,144.32,144.37,82643
20130601|2013-05-21 09:00,21,144.37,144.42,144.25,144.35,91636
20130601|2013-05-21 09:30,21,144.35,144.43,144.28,144.41,40203
20130601|2013-05-21 10:00,21,144.4,144.49,144.31,144.47,43931
20130601|2013-05-21 10:30,21,144.48,144.62,144.41,144.53,39517
20130601|2013-05-21 11:00,21,144.52,144.7,144.47,144.69,18070
20130601|2013-05-21 11:30,21,144.7,144.73,144.6,144.61,14797
20130601|2013-05-21 12:00,21,144.61,144.72,144.59,144.66,6683
20130601|2013-05-21 12:30,21,144.65,144.73,144.65,144.66,3525
20130601|2013-05-21 13:00,21,144.66,144.67,144.54,144.59,1952
20130601|2013-05-21 13:30,21,144.6,144.64,144.58,144.6,1031
20130601|2013-05-21 14:00,21,144.6,144.63,144.58,144.62,957
20130601|2013-05-21 14:30,21,144.63,144.69,144.61,144.68,1026
20130601|2013-05-21 15:00,21,144.68,144.68,144.64,144.64,85
20130601|2013-05-22 01:00,22,144.65,144.67,144.54,144.65,18352
20130601|2013-05-22 01:30,22,144.65,144.67,144.49,144.53,14282
20130601|2013-05-22 02:00,22,144.52,144.58,144.4,144.53,38298
20130601|2013-05-22 02:30,22,144.53,144.63,144.46,144.62,28190
20130601|2013-05-22 03:00,22,144.62,144.62,144.49,144.5,21569
20130601|2013-05-22 03:30,22,144.51,144.68,144.5,144.64,41050
20130601|2013-05-22 04:00,22,144.65,144.76,144.62,144.7,57736
20130601|2013-05-22 04:30,22,144.71,144.88,144.71,144.83,67459
20130601|2013-05-22 05:00,22,144.83,144.85,144.78,144.83,25707
20130601|2013-05-22 05:30,22,144.84,144.85,144.77,144.81,22146
20130601|2013-05-22 06:00,22,144.8,144.87,144.79,144.85,25317
20130601|2013-05-22 06:30,22,144.85,144.85,144.71,144.73,34179
20130601|2013-05-22 07:00,22,144.73,144.77,144.68,144.74,34598
20130601|2013-05-22 07:30,22,144.75,144.79,144.73,144.77,25862
20130601|2013-05-22 08:00,22,144.78,144.92,144.77,144.9,44213
20130601|2013-05-22 08:30,22,144.9,144.96,144.83,144.86,47600
20130601|2013-05-22 09:00,22,144.86,145.2,144.86,145.02,131223
20130601|2013-05-22 09:30,22,145.02,145.02,144.39,144.56,225401
20130601|2013-05-22 10:00,22,144.56,144.77,144.55,144.73,53803
20130601|2013-05-22 10:30,22,144.73,144.78,144.55,144.56,22325
20130601|2013-05-22 11:00,22,144.56,144.58,144.31,144.35,37488
20130601|2013-05-22 11:30,22,144.35,144.41,144.28,144.36,15178
20130601|2013-05-22 12:00,22,144.36,144.39,144.28,144.28,5364
20130601|2013-05-22 12:30,22,144.29,144.47,144.27,144.39,8279
20130601|2013-05-22 13:00,22,144.39,144.48,144.31,144.39,7235
20130601|2013-05-22 13:30,22,144.39,144.42,144.32,144.34,3273
20130601|2013-05-22 14:00,22,144.33,144.39,144.3,144.37,2468
20130601|2013-05-22 14:30,22,144.37,144.4,144.26,144.31,2221
20130601|2013-05-22 15:00,22,144.3,144.3,144.3,144.3,96
20130601|2013-05-23 01:00,23,144.61,145.05,144.6,144.9,62551
20130601|2013-05-23 01:30,23,144.91,144.98,144.62,144.66,44055
20130601|2013-05-23 02:00,23,144.65,144.76,144.54,144.57,69106
20130601|2013-05-23 02:30,23,144.57,144.79,144.56,144.71,52777
20130601|2013-05-23 03:00,23,144.71,145.05,144.69,145,66307
20130601|2013-05-23 03:30,23,145.01,145.15,144.87,144.95,76449
20130601|2013-05-23 04:00,23,144.95,144.97,144.69,144.77,58892
20130601|2013-05-23 04:30,23,144.77,144.86,144.63,144.83,42155
20130601|2013-05-23 05:00,23,144.83,144.86,144.71,144.84,34934
20130601|2013-05-23 05:30,23,144.84,144.84,144.7,144.73,25754
20130601|2013-05-23 06:00,23,144.72,144.84,144.71,144.78,33904
20130601|2013-05-23 06:30,23,144.78,144.86,144.76,144.79,15342
20130601|2013-05-23 07:00,23,144.8,144.8,144.65,144.72,33912
20130601|2013-05-23 07:30,23,144.71,144.72,144.48,144.7,80987
20130601|2013-05-23 08:00,23,144.7,144.86,144.63,144.79,71247
20130601|2013-05-23 08:30,23,144.78,144.84,144.68,144.73,36014
20130601|2013-05-23 09:00,23,144.74,144.76,144.41,144.44,67754
20130601|2013-05-23 09:30,23,144.43,144.59,144.43,144.54,44737
20130601|2013-05-23 10:00,23,144.54,144.56,144.31,144.44,62594
20130601|2013-05-23 10:30,23,144.44,144.48,144.37,144.43,20238
20130601|2013-05-23 11:00,23,144.43,144.5,144.42,144.49,9465
20130601|2013-05-23 11:30,23,144.48,144.5,144.41,144.44,7621
20130601|2013-05-23 12:00,23,144.44,144.54,144.35,144.52,7565
20130601|2013-05-23 12:30,23,144.52,144.56,144.46,144.48,2397
20130601|2013-05-23 13:00,23,144.48,144.52,144.45,144.48,1972
20130601|2013-05-23 13:30,23,144.49,144.51,144.45,144.51,1083
20130601|2013-05-23 14:00,23,144.51,144.55,144.48,144.49,1086
20130601|2013-05-23 14:30,23,144.5,144.55,144.49,144.52,944
20130601|2013-05-23 15:00,23,144.51,144.51,144.51,144.51,44
20130601|2013-05-24 01:00,24,144.54,144.63,144.44,144.61,13238
20130601|2013-05-24 01:30,24,144.6,144.63,144.46,144.49,11970
20130601|2013-05-24 02:00,24,144.49,144.55,144.39,144.54,27866
20130601|2013-05-24 02:30,24,144.54,144.7,144.53,144.64,29645
20130601|2013-05-24 03:00,24,144.63,144.66,144.12,144.17,103508
20130601|2013-05-24 03:30,24,144.17,144.36,144.17,144.31,50481
20130601|2013-05-24 04:00,24,144.3,144.35,144.13,144.34,61771
20130601|2013-05-24 04:30,24,144.34,144.48,144.32,144.39,50566
20130601|2013-05-24 05:00,24,144.38,144.42,144.17,144.25,40389
20130601|2013-05-24 05:30,24,144.25,144.39,144.19,144.35,32698
20130601|2013-05-24 06:00,24,144.35,144.59,144.28,144.57,42415
20130601|2013-05-24 06:30,24,144.58,144.6,144.42,144.46,32871
20130601|2013-05-24 07:00,24,144.46,144.57,144.41,144.47,30293
20130601|2013-05-24 07:30,24,144.45,144.64,144.32,144.61,62406
20130601|2013-05-24 08:00,24,144.61,144.67,144.53,144.58,43478
20130601|2013-05-24 08:30,24,144.58,144.67,144.5,144.63,39350
20130601|2013-05-24 09:00,24,144.63,144.83,144.63,144.74,57522
20130601|2013-05-24 09:30,24,144.74,144.75,144.62,144.62,35238
20130601|2013-05-24 10:00,24,144.62,144.7,144.53,144.58,38644
20130601|2013-05-24 10:30,24,144.58,144.62,144.55,144.59,14244
20130601|2013-05-24 11:00,24,144.59,144.62,144.55,144.6,8510
20130601|2013-05-24 11:30,24,144.6,144.64,144.54,144.56,6004
20130601|2013-05-24 12:00,24,144.56,144.57,144.53,144.56,2582
20130601|2013-05-24 12:30,24,144.55,144.6,144.55,144.57,625
20130601|2013-05-24 13:00,24,144.58,144.59,144.54,144.55,952
20130601|2013-05-24 13:30,24,144.54,144.55,144.5,144.5,1175
20130601|2013-05-24 14:00,24,144.5,144.51,144.45,144.49,993
20130601|2013-05-24 14:30,24,144.49,144.53,144.47,144.49,547
20130601|2013-05-24 15:00,24,144.47,144.47,144.47,144.47,46
20130601|2013-05-27 01:00,27,144.49,144.65,144.49,144.64,12267
20130601|2013-05-27 01:30,27,144.64,144.65,144.56,144.63,6936
20130601|2013-05-27 02:00,27,144.63,144.63,144.42,144.48,17364
20130601|2013-05-27 02:30,27,144.48,144.53,144.48,144.52,7769
20130601|2013-05-27 03:00,27,144.52,144.54,144.45,144.5,8884
20130601|2013-05-27 03:30,27,144.5,144.51,144.43,144.46,8630
20130601|2013-05-27 04:00,27,144.45,144.49,144.38,144.42,9479
20130601|2013-05-27 04:30,27,144.42,144.45,144.38,144.44,7649
20130601|2013-05-27 05:00,27,144.44,144.45,144.4,144.42,4682
20130601|2013-05-27 05:30,27,144.42,144.44,144.4,144.43,1750
20130601|2013-05-27 06:00,27,144.42,144.44,144.4,144.42,2073
20130601|2013-05-27 06:30,27,144.42,144.46,144.42,144.45,2332
20130601|2013-05-27 07:00,27,144.45,144.46,144.36,144.36,5203
20130601|2013-05-27 07:30,27,144.36,144.38,144.26,144.27,10781
20130601|2013-05-27 08:00,27,144.27,144.33,144.27,144.3,7941
20130601|2013-05-27 08:30,27,144.29,144.31,144.28,144.29,5559
20130601|2013-05-27 09:00,27,144.3,144.31,144.25,144.27,6201
20130601|2013-05-27 09:30,27,144.26,144.29,144.25,144.26,2640
20130601|2013-05-27 10:00,27,144.26,144.3,144.25,144.28,4553
20130601|2013-05-27 10:30,27,144.28,144.3,144.25,144.29,3158
20130601|2013-05-27 11:00,27,144.28,144.3,144.28,144.28,601
20130601|2013-05-27 11:30,27,144.29,144.31,144.28,144.29,1160
20130601|2013-05-27 12:00,27,144.3,144.3,144.28,144.29,301
20130601|2013-05-27 12:30,27,144.28,144.29,144.28,144.28,42
20130601|2013-05-27 13:00,27,144.28,144.29,144.26,144.27,183
20130601|2013-05-27 13:30,27,144.27,144.27,144.25,144.26,235
20130601|2013-05-27 14:00,27,144.27,144.3,144.26,144.29,119
20130601|2013-05-27 14:30,27,144.3,144.31,144.26,144.28,690
20130601|2013-05-27 15:00,27,144.27,144.27,144.27,144.27,36
20130601|2013-05-28 01:00,28,144.15,144.15,143.95,144.05,46463
20130601|2013-05-28 01:30,28,144.05,144.19,144.05,144.15,25660
20130601|2013-05-28 02:00,28,144.14,144.19,144.06,144.13,45014
20130601|2013-05-28 02:30,28,144.13,144.19,144.07,144.08,34267
20130601|2013-05-28 03:00,28,144.08,144.12,143.97,144.12,55920
20130601|2013-05-28 03:30,28,144.11,144.2,144.08,144.19,32844
20130601|2013-05-28 04:00,28,144.18,144.29,144.16,144.28,49272
20130601|2013-05-28 04:30,28,144.27,144.27,144.12,144.17,36663
20130601|2013-05-28 05:00,28,144.17,144.19,144.08,144.17,31087
20130601|2013-05-28 05:30,28,144.17,144.26,144.13,144.21,28185
20130601|2013-05-28 06:00,28,144.21,144.22,144.14,144.17,13112
20130601|2013-05-28 06:30,28,144.17,144.26,144.17,144.24,14413
20130601|2013-05-28 07:00,28,144.24,144.27,144.13,144.14,25379
20130601|2013-05-28 07:30,28,144.15,144.3,144.1,144.27,43738
20130601|2013-05-28 08:00,28,144.27,144.38,144.25,144.27,48006
20130601|2013-05-28 08:30,28,144.26,144.36,144.12,144.12,47385
20130601|2013-05-28 09:00,28,144.14,144.15,143.87,143.95,138716
20130601|2013-05-28 09:30,28,143.95,143.99,143.71,143.73,84695
20130601|2013-05-28 10:00,28,143.72,143.86,143.65,143.72,69248
20130601|2013-05-28 10:30,28,143.72,143.83,143.71,143.82,19355
20130601|2013-05-28 11:00,28,143.82,143.9,143.82,143.88,10500
20130601|2013-05-28 11:30,28,143.88,143.92,143.76,143.77,9138
20130601|2013-05-28 12:00,28,143.76,143.76,143.65,143.74,6440
20130601|2013-05-28 12:30,28,143.73,143.81,143.73,143.79,3303
20130601|2013-05-28 13:00,28,143.8,143.82,143.71,143.71,2606
20130601|2013-05-28 13:30,28,143.72,143.74,143.68,143.69,2639
20130601|2013-05-28 14:00,28,143.7,143.71,143.61,143.64,3374
20130601|2013-05-28 14:30,28,143.64,143.64,143.58,143.61,3910
20130601|2013-05-28 15:00,28,143.59,143.59,143.59,143.59,94
20130601|2013-05-29 01:00,29,143.3,143.54,143.26,143.51,61633
20130601|2013-05-29 01:30,29,143.52,143.6,143.48,143.59,31273
20130601|2013-05-29 02:00,29,143.58,143.73,143.55,143.65,64873
20130601|2013-05-29 02:30,29,143.64,143.65,143.46,143.53,54707
20130601|2013-05-29 03:00,29,143.53,143.54,143.36,143.46,53223
20130601|2013-05-29 03:30,29,143.45,143.6,143.45,143.56,38677
20130601|2013-05-29 04:00,29,143.56,143.66,143.53,143.59,45885
20130601|2013-05-29 04:30,29,143.57,143.59,143.39,143.4,31340
20130601|2013-05-29 05:00,29,143.4,143.49,143.25,143.27,51993
20130601|2013-05-29 05:30,29,143.27,143.49,143.27,143.48,56648
20130601|2013-05-29 06:00,29,143.48,143.59,143.43,143.45,49194
20130601|2013-05-29 06:30,29,143.44,143.5,143.31,143.43,54735
20130601|2013-05-29 07:00,29,143.43,143.7,143.41,143.6,66497
20130601|2013-05-29 07:30,29,143.6,143.6,143.35,143.55,70983
20130601|2013-05-29 08:00,29,143.56,143.57,143.43,143.43,38247
20130601|2013-05-29 08:30,29,143.43,143.53,143.33,143.47,54092
20130601|2013-05-29 09:00,29,143.47,143.52,143.36,143.42,48050
20130601|2013-05-29 09:30,29,143.41,143.46,143.34,143.43,35773
20130601|2013-05-29 10:00,29,143.42,143.48,143.31,143.39,35404
20130601|2013-05-29 10:30,29,143.38,143.43,143.33,143.41,18910
20130601|2013-05-29 11:00,29,143.41,143.52,143.37,143.5,9980
20130601|2013-05-29 11:30,29,143.5,143.52,143.4,143.41,7649
20130601|2013-05-29 12:00,29,143.41,143.54,143.4,143.47,10994
20130601|2013-05-29 12:30,29,143.47,143.48,143.36,143.4,2815
20130601|2013-05-29 13:00,29,143.4,143.46,143.39,143.45,997
20130601|2013-05-29 13:30,29,143.45,143.5,143.43,143.5,1599
20130601|2013-05-29 14:00,29,143.5,143.52,143.48,143.52,874
20130601|2013-05-29 14:30,29,143.51,143.57,143.51,143.56,1783
20130601|2013-05-29 15:00,29,143.57,143.57,143.57,143.57,58
20130601|2013-05-30 01:00,30,143.6,143.7,143.6,143.7,37912
20130601|2013-05-30 01:30,30,143.69,143.82,143.67,143.67,30114
20130601|2013-05-30 02:00,30,143.66,143.67,143.52,143.59,41105
20130601|2013-05-30 02:30,30,143.58,143.64,143.47,143.51,29803
20130601|2013-05-30 03:00,30,143.51,143.62,143.51,143.59,31344
20130601|2013-05-30 03:30,30,143.58,143.7,143.54,143.69,25544
20130601|2013-05-30 04:00,30,143.7,143.83,143.65,143.8,44761
20130601|2013-05-30 04:30,30,143.8,143.82,143.72,143.78,31219
20130601|2013-05-30 05:00,30,143.79,143.82,143.62,143.65,31504
20130601|2013-05-30 05:30,30,143.64,143.7,143.53,143.67,36164
20130601|2013-05-30 06:00,30,143.67,143.68,143.57,143.62,32508
20130601|2013-05-30 06:30,30,143.62,143.66,143.53,143.64,31922
20130601|2013-05-30 07:00,30,143.64,143.64,143.48,143.52,29188
20130601|2013-05-30 07:30,30,143.52,143.76,143.49,143.68,56667
20130601|2013-05-30 08:00,30,143.69,143.78,143.65,143.67,34312
20130601|2013-05-30 08:30,30,143.67,143.75,143.64,143.72,27473
20130601|2013-05-30 09:00,30,143.71,143.81,143.71,143.76,35145
20130601|2013-05-30 09:30,30,143.76,143.78,143.66,143.67,22778
20130601|2013-05-30 10:00,30,143.67,143.78,143.67,143.67,29595
20130601|2013-05-30 10:30,30,143.68,143.68,143.59,143.62,22681
20130601|2013-05-30 11:00,30,143.62,143.68,143.59,143.66,7707
20130601|2013-05-30 11:30,30,143.67,143.76,143.67,143.72,6150
20130601|2013-05-30 12:00,30,143.73,143.83,143.71,143.82,6076
20130601|2013-05-30 12:30,30,143.82,143.86,143.77,143.79,3431
20130601|2013-05-30 13:00,30,143.78,143.8,143.74,143.74,1390
20130601|2013-05-30 13:30,30,143.73,143.76,143.69,143.7,707
20130601|2013-05-30 14:00,30,143.7,143.72,143.65,143.69,857
20130601|2013-05-30 14:30,30,143.7,143.77,143.69,143.77,587
20130601|2013-05-30 15:00,30,143.77,143.77,143.77,143.77,16
20130601|2013-05-31 01:00,31,143.79,143.91,143.73,143.86,23042
20130601|2013-05-31 01:30,31,143.86,144.03,143.85,144.01,27821
20130601|2013-05-31 02:00,31,144.01,144.09,143.93,143.99,58496
20130601|2013-05-31 02:30,31,143.99,144.02,143.86,143.92,50043
20130601|2013-05-31 03:00,31,143.92,144.08,143.87,144.07,37997
20130601|2013-05-31 03:30,31,144.08,144.16,144.01,144.08,49020
20130601|2013-05-31 04:00,31,144.09,144.24,144.08,144.16,55739
20130601|2013-05-31 04:30,31,144.16,144.3,144.16,144.24,37529
20130601|2013-05-31 05:00,31,144.24,144.38,144.16,144.18,62225
20130601|2013-05-31 05:30,31,144.18,144.26,144.13,144.15,28759
20130601|2013-05-31 06:00,31,144.14,144.26,144.11,144.18,36306
20130601|2013-05-31 06:30,31,144.18,144.27,144.16,144.17,23217
20130601|2013-05-31 07:00,31,144.16,144.18,144.06,144.1,30419
20130601|2013-05-31 07:30,31,144.1,144.21,143.96,144.03,51113
20130601|2013-05-31 08:00,31,144.03,144.07,143.97,144.01,28190
20130601|2013-05-31 08:30,31,144.02,144.07,143.51,143.69,144124
20130601|2013-05-31 09:00,31,143.7,143.75,143.54,143.68,86944
20130601|2013-05-31 09:30,31,143.68,143.68,143.43,143.62,56469
20130601|2013-05-31 10:00,31,143.62,143.74,143.56,143.7,66109
20130601|2013-05-31 10:30,31,143.7,143.76,143.64,143.76,17737
20130601|2013-05-31 11:00,31,143.76,143.79,143.67,143.7,12906
20130601|2013-05-31 11:30,31,143.69,143.7,143.6,143.61,7959
20130601|2013-05-31 12:00,31,143.61,143.62,143.5,143.57,6096
20130601|2013-05-31 12:30,31,143.57,143.59,143.52,143.57,1696
20130601|2013-05-31 13:00,31,143.58,143.59,143.51,143.53,2052
20130601|2013-05-31 13:30,31,143.53,143.76,143.48,143.76,7142
20130601|2013-05-31 14:00,31,143.77,143.8,143.68,143.75,7064
20130601|2013-05-31 14:30,31,143.75,143.81,143.75,143.79,2714
20130601|2013-05-31 15:00,31,143.74,143.74,143.74,143.74,306
20130601|2013-06-03 01:00,3,143.83,143.84,143.73,143.75,20742
20130601|2013-06-03 01:30,3,143.75,143.84,143.69,143.7,17307
20130601|2013-06-03 02:00,3,143.69,143.81,143.65,143.76,44295
20130601|2013-06-03 02:30,3,143.76,143.81,143.49,143.57,49760
20130601|2013-06-03 03:00,3,143.57,143.7,143.54,143.58,49438
20130601|2013-06-03 03:30,3,143.58,143.71,143.56,143.65,33085
20130601|2013-06-03 04:00,3,143.65,143.66,143.34,143.38,51444
20130601|2013-06-03 04:30,3,143.38,143.4,143.26,143.36,61775
20130601|2013-06-03 05:00,3,143.36,143.36,143.18,143.26,52634
20130601|2013-06-03 05:30,3,143.25,143.28,143.11,143.12,46738
20130601|2013-06-03 06:00,3,143.12,143.16,143.05,143.07,56962
20130601|2013-06-03 06:30,3,143.07,143.09,142.98,143.06,47329
20130601|2013-06-03 07:00,3,143.07,143.25,143.04,143.22,41018
20130601|2013-06-03 07:30,3,143.22,143.27,143.11,143.13,30637
20130601|2013-06-03 08:00,3,143.13,143.26,143.11,143.14,41748
20130601|2013-06-03 08:30,3,143.14,143.29,143.05,143.11,48605
20130601|2013-06-03 09:00,3,143.11,143.61,143.11,143.49,154724
20130601|2013-06-03 09:30,3,143.5,143.66,143.48,143.58,47339
20130601|2013-06-03 10:00,3,143.58,143.69,143.53,143.66,50201
20130601|2013-06-03 10:30,3,143.66,143.67,143.58,143.6,19575
20130601|2013-06-03 11:00,3,143.6,143.68,143.59,143.65,8992
20130601|2013-06-03 11:30,3,143.65,143.67,143.53,143.55,10644
20130601|2013-06-03 12:00,3,143.55,143.57,143.45,143.5,7281
20130601|2013-06-03 12:30,3,143.49,143.54,143.46,143.51,2032
20130601|2013-06-03 13:00,3,143.52,143.52,143.45,143.46,976
20130601|2013-06-03 13:30,3,143.46,143.49,143.4,143.42,2181
20130601|2013-06-03 14:00,3,143.42,143.49,143.4,143.45,1344
20130601|2013-06-03 14:30,3,143.45,143.47,143.44,143.46,1091
20130601|2013-06-03 15:00,3,143.45,143.45,143.45,143.45,34
20130601|2013-06-04 01:00,4,143.38,143.45,143.24,143.39,24576
20130601|2013-06-04 01:30,4,143.39,143.44,143.29,143.31,15225
20130601|2013-06-04 02:00,4,143.31,143.34,143.14,143.25,52210
20130601|2013-06-04 02:30,4,143.25,143.41,143.24,143.4,30315
20130601|2013-06-04 03:00,4,143.39,143.4,143.13,143.26,37080
20130601|2013-06-04 03:30,4,143.26,143.34,143.19,143.34,31785
20130601|2013-06-04 04:00,4,143.34,143.34,143.21,143.24,31304
20130601|2013-06-04 04:30,4,143.24,143.34,143.21,143.3,23098
20130601|2013-06-04 05:00,4,143.31,143.31,143.18,143.24,32629
20130601|2013-06-04 05:30,4,143.24,143.34,143.19,143.29,23673
20130601|2013-06-04 06:00,4,143.3,143.36,143.25,143.26,16805
20130601|2013-06-04 06:30,4,143.26,143.32,143.26,143.26,17614
20130601|2013-06-04 07:00,4,143.26,143.27,143.16,143.18,27599
20130601|2013-06-04 07:30,4,143.18,143.3,143.14,143.26,27016
20130601|2013-06-04 08:00,4,143.27,143.34,143.23,143.28,47564
20130601|2013-06-04 08:30,4,143.28,143.33,143.22,143.28,50879
20130601|2013-06-04 09:00,4,143.28,143.38,143.26,143.32,30905
20130601|2013-06-04 09:30,4,143.31,143.4,143.27,143.39,23616
20130601|2013-06-04 10:00,4,143.39,143.42,143.3,143.34,26837
20130601|2013-06-04 10:30,4,143.35,143.48,143.34,143.42,15047
20130601|2013-06-04 11:00,4,143.43,143.55,143.43,143.53,17297
20130601|2013-06-04 11:30,4,143.54,143.54,143.38,143.38,7909
20130601|2013-06-04 12:00,4,143.39,143.44,143.34,143.44,3169
20130601|2013-06-04 12:30,4,143.44,143.49,143.42,143.47,2720
20130601|2013-06-04 13:00,4,143.47,143.53,143.46,143.48,1824
20130601|2013-06-04 13:30,4,143.48,143.49,143.42,143.43,1714
20130601|2013-06-04 14:00,4,143.42,143.5,143.42,143.47,966
20130601|2013-06-04 14:30,4,143.47,143.47,143.36,143.44,1216
20130601|2013-06-04 15:00,4,143.46,143.46,143.46,143.46,32
20130601|2013-06-05 01:00,5,143.56,143.61,143.52,143.57,8783
20130601|2013-06-05 01:30,5,143.58,143.58,143.47,143.57,5601
20130601|2013-06-05 02:00,5,143.56,143.58,143.41,143.49,11722
20130601|2013-06-05 02:30,5,143.48,143.5,143.4,143.48,11993
20130601|2013-06-05 03:00,5,143.48,143.49,143.37,143.4,9964
20130601|2013-06-05 03:30,5,143.4,143.45,143.32,143.37,7908
20130601|2013-06-05 04:00,5,143.37,143.42,143.34,143.38,7861
20130601|2013-06-05 04:30,5,143.37,143.52,143.34,143.45,8431
20130601|2013-06-05 05:00,5,143.45,143.58,143.43,143.55,5413
20130601|2013-06-05 05:30,5,143.55,143.75,143.55,143.7,8993
20130601|2013-06-05 06:00,5,143.7,143.75,143.63,143.69,7593
20130601|2013-06-05 06:30,5,143.69,143.72,143.6,143.63,5424
20130601|2013-06-05 07:00,5,143.62,143.82,143.55,143.75,12623
20130601|2013-06-05 07:30,5,143.75,143.78,143.6,143.61,6652
20130601|2013-06-05 08:00,5,143.62,143.65,143.56,143.6,3889
20130601|2013-06-05 08:30,5,143.6,143.7,143.59,143.63,5104
20130601|2013-06-05 09:00,5,143.59,143.74,143.55,143.72,5254
20130601|2013-06-05 09:30,5,143.72,143.78,143.66,143.75,8723
20130601|2013-06-05 10:00,5,143.76,143.81,143.73,143.78,5010
20130601|2013-06-05 10:30,5,143.78,143.85,143.76,143.84,2910
20130601|2013-06-05 11:00,5,143.83,143.89,143.8,143.87,3478
20130601|2013-06-05 11:30,5,143.87,143.91,143.85,143.87,1172
20130601|2013-06-05 12:00,5,143.89,143.89,143.83,143.85,76
20130601|2013-06-05 12:30,5,143.85,143.86,143.81,143.82,164
20130601|2013-06-05 13:00,5,143.82,143.84,143.78,143.84,411
20130601|2013-06-05 13:30,5,143.85,143.89,143.8,143.81,169
20130601|2013-06-05 14:00,5,143.8,143.87,143.79,143.81,140
20130601|2013-06-05 14:30,5,143.82,143.9,143.8,143.89,391
20130601|2013-06-06 01:00,6,143.8,143.87,143.79,143.82,839
20130601|2013-06-06 01:30,6,143.84,143.86,143.78,143.86,852
20130601|2013-06-06 02:00,6,143.85,143.99,143.78,143.98,1742
20130601|2013-06-06 02:30,6,143.99,144,143.84,143.93,1122
20130601|2013-06-06 03:00,6,143.93,143.96,143.87,143.94,595
20130601|2013-06-06 03:30,6,143.94,143.97,143.84,143.84,1258
20130601|2013-06-06 04:00,6,143.84,144.01,143.84,143.9,719
20130601|2013-06-06 04:30,6,143.87,143.93,143.87,143.92,833
20130601|2013-06-06 05:00,6,143.92,144.02,143.82,143.82,2961
20130901|2013-01-25 10:00,25,140.82,140.82,140.82,140.82,2
20130901|2013-02-05 01:30,5,140.69,140.86,140.69,140.86,5
20130901|2013-02-05 02:30,5,140.48,140.48,140.48,140.48,1
20130901|2013-02-05 05:00,5,140.38,140.38,140.38,140.38,1
20130901|2013-02-06 07:00,6,140.79,140.79,140.79,140.79,2
20130901|2013-02-07 02:30,7,140.68,140.68,140.68,140.68,2
20130901|2013-02-07 07:30,7,140.62,140.62,140.62,140.62,1
20130901|2013-02-07 09:00,7,141,141,141,141,1
20130901|2013-02-08 08:30,8,140.89,140.89,140.89,140.89,1
20130901|2013-02-18 10:00,18,141.06,141.06,141.04,141.04,3
20130901|2013-02-19 05:00,19,141.02,141.02,141.02,141.02,2
20130901|2013-02-20 08:00,20,140.51,140.51,140.51,140.51,2
20130901|2013-02-20 09:30,20,140.46,140.46,140.46,140.46,1
20130901|2013-02-26 01:30,26,142.2,142.2,142.2,142.2,2
20130901|2013-02-26 03:30,26,142.5,142.5,142.5,142.5,2
20130901|2013-02-27 05:00,27,143.7,143.7,143.7,143.7,2
20130901|2013-02-27 08:00,27,143.54,143.54,143.5,143.5,10
20130901|2013-02-28 10:30,28,143.31,143.31,143.3,143.3,3
20130901|2013-03-01 02:00,1,143.46,143.46,143.28,143.28,3
20130901|2013-03-01 03:30,1,143.5,143.5,143.5,143.5,1
20130901|2013-03-01 06:00,1,143.65,143.65,143.65,143.65,1
20130901|2013-03-01 09:00,1,143.84,143.84,143.84,143.84,1
20130901|2013-03-04 01:00,4,144,144,144,144,4
20130901|2013-03-04 03:00,4,143.78,143.78,143.78,143.78,3
20130901|2013-03-04 05:00,4,143.78,143.78,143.78,143.78,7
20130901|2013-03-04 07:00,4,143.75,143.75,143.75,143.75,1
20130901|2013-03-04 07:30,4,143.64,143.64,143.64,143.64,2
20130901|2013-03-04 08:00,4,143.66,143.66,143.66,143.66,2
20130901|2013-03-05 02:30,5,143.48,143.48,143.48,143.48,2
20130901|2013-03-05 04:30,5,143.43,143.45,143.43,143.45,2
20130901|2013-03-05 05:00,5,143.45,143.45,143.45,143.45,1
20130901|2013-03-05 05:30,5,143.45,143.45,143.45,143.45,1
20130901|2013-03-05 07:30,5,143.43,143.43,143.43,143.43,1
20130901|2013-03-05 08:00,5,143.49,143.49,143.49,143.49,1
20130901|2013-03-05 09:30,5,143.4,143.4,143.33,143.35,6
20130901|2013-03-05 10:30,5,143.4,143.4,143.4,143.4,3
20130901|2013-03-06 06:00,6,143.15,143.15,143.15,143.15,2
20130901|2013-03-06 07:00,6,143.08,143.08,143.08,143.08,6
20130901|2013-03-06 08:00,6,143.13,143.13,143.13,143.13,1
20130901|2013-03-06 09:00,6,143.36,143.36,143.36,143.36,1
20130901|2013-03-06 09:30,6,143.4,143.4,143.4,143.4,1
20130901|2013-03-06 12:30,6,143.29,143.29,143.29,143.29,1
20130901|2013-03-07 01:00,7,143.21,143.31,143.21,143.31,3
20130901|2013-03-07 02:30,7,143.17,143.17,143.17,143.17,8
20130901|2013-03-07 03:00,7,143.19,143.19,143.18,143.18,8
20130901|2013-03-07 03:30,7,143.16,143.16,143.16,143.16,1
20130901|2013-03-07 04:00,7,143.26,143.26,143.26,143.26,1
20130901|2013-03-07 07:30,7,143.22,143.22,143,143,5
20130901|2013-03-08 04:00,8,142.84,142.84,142.84,142.84,2
20130901|2013-03-08 07:30,8,142.4,142.4,142.4,142.4,1
20130901|2013-03-08 08:30,8,142.42,142.43,142.42,142.43,2
20130901|2013-03-08 09:00,8,142.49,142.49,142.49,142.49,1
20130901|2013-03-11 05:00,11,142.79,142.79,142.79,142.79,2
20130901|2013-03-11 06:00,11,142.89,142.89,142.89,142.89,1
20130901|2013-03-11 15:30,11,142.62,142.62,142.62,142.62,1
20130901|2013-03-12 03:30,12,142.8,142.8,142.8,142.8,2
20130901|2013-03-12 04:30,12,142.85,143,142.85,143,5
20130901|2013-03-12 06:00,12,143,143,143,143,1
20130901|2013-03-12 06:30,12,143.11,143.11,143.11,143.11,1
20130901|2013-03-12 08:30,12,143.14,143.14,143.14,143.14,1
20130901|2013-03-12 09:00,12,143.1,143.1,143.1,143.1,1
20130901|2013-03-13 05:00,13,143.3,143.3,143.3,143.3,2
20130901|2013-03-13 06:00,13,143.39,143.39,143.39,143.39,1
20130901|2013-03-13 06:30,13,143.44,143.44,143.44,143.44,1
20130901|2013-03-13 07:30,13,143.35,143.35,143.25,143.27,12
20130901|2013-03-13 08:30,13,143.32,143.36,143.32,143.36,13
20130901|2013-03-13 09:00,13,143.36,143.36,143.36,143.36,1
20130901|2013-03-13 10:00,13,143.28,143.28,143.28,143.28,5
20130901|2013-03-13 11:30,13,143.2,143.23,143.19,143.23,8
20130901|2013-03-14 04:00,14,143,143,143,143,4
20130901|2013-03-14 06:00,14,143.14,143.14,143.14,143.14,4
20130901|2013-03-14 09:30,14,143.26,143.26,143.26,143.26,1
20130901|2013-03-14 10:00,14,143.27,143.27,143.27,143.27,6
20130901|2013-03-15 08:30,15,143.4,143.4,143.4,143.4,10
20130901|2013-03-15 09:30,15,143.55,143.55,143.55,143.55,1
20130901|2013-03-15 10:30,15,143.51,143.56,143.51,143.56,10
20130901|2013-03-15 13:30,15,143.58,143.58,143.58,143.58,1
20130901|2013-03-18 02:00,18,144.5,144.51,144.44,144.44,17
20130901|2013-03-18 02:30,18,144.52,144.52,144.36,144.36,7
20130901|2013-03-18 03:00,18,144.2,144.28,144.2,144.28,2
20130901|2013-03-18 03:30,18,144.3,144.3,144.27,144.3,6
20130901|2013-03-18 04:30,18,144.2,144.2,144.2,144.2,1
20130901|2013-03-18 05:00,18,144.25,144.34,144.25,144.34,2
20130901|2013-03-18 05:30,18,144.29,144.29,144.29,144.29,1
20130901|2013-03-18 06:00,18,144.23,144.3,144.23,144.3,4
20130901|2013-03-18 07:30,18,144.2,144.2,144.2,144.2,1
20130901|2013-03-18 08:30,18,144.25,144.25,144.21,144.21,4
20130901|2013-03-18 09:00,18,144.21,144.21,144.21,144.21,2
20130901|2013-03-18 10:00,18,144.22,144.22,144.2,144.2,5
20130901|2013-03-18 10:30,18,144.2,144.2,144.2,144.2,1
20130901|2013-03-18 12:00,18,144.08,144.08,144.08,144.08,1
20130901|2013-03-18 14:00,18,144.25,144.25,144.24,144.24,3
20130901|2013-03-18 14:30,18,144.25,144.25,144.25,144.25,2
20130901|2013-03-18 15:30,18,144.2,144.2,144.2,144.2,1
20130901|2013-03-19 03:00,19,144.35,144.35,144.31,144.31,4
20130901|2013-03-19 03:30,19,144.32,144.32,144.25,144.25,2
20130901|2013-03-19 04:00,19,144.28,144.28,144.28,144.28,1
20130901|2013-03-19 04:30,19,144.39,144.39,144.39,144.39,1
20130901|2013-03-19 06:30,19,144.38,144.38,144.38,144.38,1
20130901|2013-03-19 09:00,19,144.39,144.53,144.39,144.53,2
20130901|2013-03-19 09:30,19,144.56,144.56,144.56,144.56,2
20130901|2013-03-19 10:00,19,144.64,144.64,144.64,144.64,1
20130901|2013-03-19 10:30,19,144.8,144.8,144.8,144.8,1
20130901|2013-03-19 11:00,19,144.79,144.79,144.79,144.79,1
20130901|2013-03-19 12:00,19,144.9,144.92,144.9,144.92,5
20130901|2013-03-19 12:30,19,144.88,144.88,144.88,144.88,3
20130901|2013-03-19 13:00,19,144.95,144.99,144.95,144.99,3
20130901|2013-03-19 13:30,19,144.88,144.88,144.88,144.88,1
20130901|2013-03-19 15:00,19,144.79,144.79,144.79,144.79,1
20130901|2013-03-19 15:30,19,144.89,144.89,144.89,144.89,1
20130901|2013-03-20 02:00,20,144.77,144.77,144.7,144.7,3
20130901|2013-03-20 03:00,20,144.6,144.6,144.6,144.6,1
20130901|2013-03-20 04:00,20,144.65,144.65,144.65,144.65,1
20130901|2013-03-20 04:30,20,144.6,144.6,144.6,144.6,1
20130901|2013-03-20 05:00,20,144.52,144.52,144.51,144.51,4
20130901|2013-03-20 05:30,20,144.5,144.5,144.5,144.5,1
20130901|2013-03-20 07:00,20,144.43,144.43,144.22,144.22,2
20130901|2013-03-20 07:30,20,144.41,144.41,144.2,144.22,4
20130901|2013-03-20 09:00,20,144.28,144.28,144.28,144.28,1
20130901|2013-03-20 10:00,20,144.44,144.51,144.44,144.51,2
20130901|2013-03-20 11:30,20,144.33,144.33,144.33,144.33,1
20130901|2013-03-20 12:30,20,144.42,144.42,144.42,144.42,10
20130901|2013-03-21 02:00,21,144.34,144.34,144.34,144.34,2
20130901|2013-03-21 03:00,21,144.44,144.44,144.28,144.28,3
20130901|2013-03-21 03:30,21,144.42,144.47,144.42,144.47,2
20130901|2013-03-21 04:00,21,144.42,144.42,144.42,144.42,1
20130901|2013-03-21 05:30,21,144.41,144.41,144.35,144.35,2
20130901|2013-03-21 07:30,21,144.38,144.53,144.38,144.53,2
20130901|2013-03-21 08:00,21,144.56,144.76,144.56,144.76,7
20130901|2013-03-21 09:00,21,144.8,144.81,144.77,144.77,5
20130901|2013-03-21 09:30,21,144.77,144.77,144.77,144.77,9
20130901|2013-03-21 10:00,21,144.71,144.71,144.71,144.71,3
20130901|2013-03-21 10:30,21,144.62,144.62,144.58,144.58,2
20130901|2013-03-21 13:30,21,144.6,144.6,144.6,144.6,1
20130901|2013-03-22 03:00,22,144.96,144.96,144.96,144.96,2
20130901|2013-03-22 04:00,22,144.99,145.01,144.86,144.86,5
20130901|2013-03-22 05:00,22,144.92,144.92,144.92,144.92,1
20130901|2013-03-22 05:30,22,144.74,144.74,144.74,144.74,1
20130901|2013-03-22 06:30,22,144.69,144.69,144.67,144.67,20
20130901|2013-03-22 08:30,22,144.57,144.57,144.57,144.57,1
20130901|2013-03-22 09:00,22,144.49,144.49,144.43,144.43,63
20130901|2013-03-22 09:30,22,144.45,144.45,144.4,144.4,11
20130901|2013-03-22 10:00,22,144.52,144.6,144.5,144.5,3
20130901|2013-03-22 11:00,22,144.49,144.49,144.49,144.49,1
20130901|2013-03-22 11:30,22,144.52,144.52,144.52,144.52,3
20130901|2013-03-25 02:00,25,144.18,144.19,144.1,144.19,5
20130901|2013-03-25 03:00,25,144.25,144.34,144.25,144.34,2
20130901|2013-03-25 04:00,25,144.23,144.24,144.23,144.24,2
20130901|2013-03-25 04:30,25,144.31,144.31,144.31,144.31,1
20130901|2013-03-25 05:00,25,144.28,144.28,144.28,144.28,1
20130901|2013-03-25 06:00,25,144.23,144.25,144.23,144.23,3
20130901|2013-03-25 07:00,25,144.31,144.31,144.31,144.31,1
20130901|2013-03-25 07:30,25,144.47,144.47,144.47,144.47,2
20130901|2013-03-25 08:30,25,144.62,144.62,144.62,144.62,1
20130901|2013-03-25 09:30,25,144.65,144.81,144.65,144.81,4
20130901|2013-03-25 10:00,25,144.93,144.96,144.9,144.96,30
20130901|2013-03-25 10:30,25,144.92,144.92,144.89,144.89,6
20130901|2013-03-25 11:00,25,144.93,144.93,144.93,144.93,1
20130901|2013-03-25 11:30,25,144.96,145.09,144.96,145.09,4
20130901|2013-03-25 12:00,25,145.07,145.07,145.07,145.07,1
20130901|2013-03-25 13:00,25,144.93,144.93,144.93,144.93,1
20130901|2013-03-25 15:30,25,144.9,144.9,144.9,144.9,1
20130901|2013-03-26 02:00,26,144.86,144.86,144.86,144.86,2
20130901|2013-03-26 04:00,26,144.75,144.75,144.75,144.75,1
20130901|2013-03-26 05:00,26,144.87,144.87,144.87,144.87,1
20130901|2013-03-26 05:30,26,144.83,144.83,144.83,144.83,1
20130901|2013-03-26 06:00,26,144.7,144.79,144.7,144.79,2
20130901|2013-03-26 07:00,26,144.91,144.91,144.85,144.85,2
20130901|2013-03-26 08:00,26,144.91,144.91,144.85,144.85,2
20130901|2013-03-26 08:30,26,144.75,144.75,144.75,144.75,1
20130901|2013-03-26 09:30,26,144.69,144.86,144.69,144.79,4
20130901|2013-03-26 10:00,26,144.86,144.86,144.86,144.86,1
20130901|2013-03-26 10:30,26,144.9,145.01,144.9,145.01,13
20130901|2013-03-26 11:00,26,145,145.05,145,145.05,7
20130901|2013-03-26 13:00,26,145.03,145.06,145.03,145.06,2
20130901|2013-03-26 14:30,26,145.07,145.07,145.07,145.07,1
20130901|2013-03-27 02:00,27,145.12,145.12,145.12,145.12,8
20130901|2013-03-27 02:30,27,145.18,145.18,145.18,145.18,2
20130901|2013-03-27 03:00,27,145.16,145.16,145.15,145.15,9
20130901|2013-03-27 04:00,27,145.36,145.45,145.36,145.44,5
20130901|2013-03-27 04:30,27,145.44,145.5,145.44,145.48,7
20130901|2013-03-27 05:00,27,145.56,145.66,145.56,145.66,27
20130901|2013-03-27 05:30,27,145.61,145.64,145.6,145.6,4
20130901|2013-03-27 06:00,27,145.63,145.65,145.6,145.65,7
20130901|2013-03-27 06:30,27,145.7,145.7,145.68,145.68,2
20130901|2013-03-27 07:00,27,145.73,145.81,145.73,145.74,7
20130901|2013-03-27 07:30,27,145.74,145.74,145.73,145.73,2
20130901|2013-03-27 08:00,27,145.8,145.8,145.8,145.8,8
20130901|2013-03-27 08:30,27,145.85,145.85,145.85,145.85,1
20130901|2013-03-27 09:00,27,145.79,145.87,145.79,145.85,4
20130901|2013-03-27 10:00,27,145.82,145.82,145.73,145.73,4
20130901|2013-03-27 11:00,27,145.78,145.78,145.78,145.78,2
20130901|2013-03-27 11:30,27,145.86,145.86,145.85,145.85,2
20130901|2013-03-27 12:00,27,145.9,145.9,145.9,145.9,5
20130901|2013-03-27 15:30,27,145.85,145.89,145.85,145.89,2
20130901|2013-03-28 02:00,28,145.87,145.87,145.84,145.84,4
20130901|2013-03-28 02:30,28,146,146,146,146,1
20130901|2013-03-28 03:30,28,146.01,146.01,146.01,146.01,1
20130901|2013-03-28 04:00,28,146.06,146.06,146.06,146.06,13
20130901|2013-03-28 04:30,28,146.08,146.08,146.08,146.08,5
20130901|2013-03-28 05:00,28,146,146,145.94,145.95,4
20130901|2013-03-28 06:00,28,145.98,145.98,145.98,145.98,3
20130901|2013-03-28 06:30,28,145.73,145.78,145.7,145.73,9
20130901|2013-03-28 07:00,28,145.67,145.67,145.67,145.67,1
20130901|2013-03-28 08:00,28,145.85,145.85,145.85,145.85,2
20130901|2013-03-28 08:30,28,145.95,145.95,145.91,145.91,2
20130901|2013-03-28 09:30,28,146,146,145.88,145.88,3
20130901|2013-03-28 10:00,28,145.86,145.86,145.82,145.82,3
20130901|2013-03-28 10:30,28,145.79,145.79,145.71,145.71,12
20130901|2013-03-28 14:30,28,145.63,145.63,145.63,145.63,1
20130901|2013-04-02 01:00,2,145.5,145.5,145.5,145.5,2
20130901|2013-04-02 02:30,2,145.7,145.7,145.7,145.7,1
20130901|2013-04-02 03:00,2,145.74,145.74,145.7,145.7,11
20130901|2013-04-02 03:30,2,145.59,145.59,145.59,145.59,1
20130901|2013-04-02 04:30,2,145.51,145.51,145.5,145.5,2
20130901|2013-04-02 05:00,2,145.45,145.45,145.45,145.45,1
20130901|2013-04-02 05:30,2,145.43,145.43,145.43,145.43,5
20130901|2013-04-02 06:00,2,145.43,145.45,145.43,145.45,2
20130901|2013-04-02 07:00,2,145.49,145.5,145.49,145.5,3
20130901|2013-04-02 08:00,2,145.44,145.46,145.44,145.46,3
20130901|2013-04-02 09:00,2,145.39,145.4,145.36,145.36,3
20130901|2013-04-02 09:30,2,145.38,145.38,145.35,145.35,3
20130901|2013-04-02 10:00,2,145.44,145.44,145.44,145.44,1
20130901|2013-04-02 11:00,2,145.45,145.45,145.45,145.45,1
20130901|2013-04-02 11:30,2,145.45,145.45,145.45,145.45,4
20130901|2013-04-02 12:00,2,145.43,145.43,145.43,145.43,1
20130901|2013-04-02 12:30,2,145.43,145.43,145.43,145.43,1
20130901|2013-04-02 13:30,2,145.45,145.45,145.45,145.45,1
20130901|2013-04-02 14:30,2,145.48,145.48,145.48,145.48,1
20130901|2013-04-03 01:00,3,145.2,145.51,145.2,145.47,15
20130901|2013-04-03 01:30,3,145.47,145.48,145.47,145.48,3
20130901|2013-04-03 02:00,3,145.49,145.49,145.4,145.4,5
20130901|2013-04-03 02:30,3,145.49,145.5,145.47,145.5,8
20130901|2013-04-03 03:00,3,145.43,145.43,145.37,145.39,9
20130901|2013-04-03 03:30,3,145.43,145.44,145.43,145.44,3
20130901|2013-04-03 04:00,3,145.39,145.41,145.37,145.41,3
20130901|2013-04-03 04:30,3,145.45,145.47,145.45,145.45,6
20130901|2013-04-03 05:00,3,145.42,145.42,145.42,145.42,1
20130901|2013-04-03 06:00,3,145.51,145.51,145.51,145.51,1
20130901|2013-04-03 06:30,3,145.51,145.51,145.48,145.48,2
20130901|2013-04-03 07:00,3,145.42,145.5,145.4,145.5,9
20130901|2013-04-03 09:00,3,145.6,145.72,145.6,145.72,9
20130901|2013-04-03 09:30,3,145.75,145.75,145.75,145.75,1
20130901|2013-04-03 10:00,3,145.73,145.73,145.73,145.73,3
20130901|2013-04-03 10:30,3,145.7,145.7,145.69,145.69,2
20130901|2013-04-03 11:30,3,145.76,145.76,145.75,145.75,2
20130901|2013-04-03 12:00,3,145.77,145.8,145.77,145.8,3
20130901|2013-04-03 12:30,3,145.85,145.85,145.85,145.85,5
20130901|2013-04-03 14:30,3,145.86,145.86,145.86,145.86,1
20130901|2013-04-04 01:00,4,145.81,145.81,145.81,145.81,2
20130901|2013-04-04 01:30,4,145.81,145.84,145.81,145.84,10
20130901|2013-04-04 02:00,4,145.78,145.84,145.78,145.84,21
20130901|2013-04-04 02:30,4,145.77,145.77,145.72,145.74,10
20130901|2013-04-04 03:00,4,145.77,145.77,145.75,145.75,2
20130901|2013-04-04 03:30,4,145.77,145.77,145.75,145.75,6
20130901|2013-04-04 04:00,4,145.77,145.77,145.75,145.75,6
20130901|2013-04-04 05:00,4,145.77,145.77,145.76,145.76,2
20130901|2013-04-04 05:30,4,145.78,145.78,145.78,145.78,1
20130901|2013-04-04 06:00,4,145.85,145.85,145.82,145.82,8
20130901|2013-04-04 06:30,4,145.92,145.92,145.92,145.92,1
20130901|2013-04-04 07:00,4,145.92,146,145.92,146,3
20130901|2013-04-04 07:30,4,146.03,146.32,146.03,146.27,23
20130901|2013-04-04 08:00,4,146.24,146.24,146.08,146.09,16
20130901|2013-04-04 08:30,4,146.05,146.05,146.05,146.05,2
20130901|2013-04-04 09:00,4,146.06,146.21,146.05,146.21,23
20130901|2013-04-04 09:30,4,146.21,146.25,146.21,146.22,14
20130901|2013-04-04 10:00,4,146.19,146.19,146.19,146.19,5
20130901|2013-04-04 10:30,4,146.22,146.3,146.22,146.3,4
20130901|2013-04-04 11:00,4,146.3,146.31,146.27,146.27,15
20130901|2013-04-04 12:00,4,146.32,146.32,146.32,146.32,10
20130901|2013-04-04 12:30,4,146.31,146.31,146.31,146.31,5
20130901|2013-04-04 13:30,4,146.32,146.32,146.32,146.32,1
20130901|2013-04-04 14:30,4,146.32,146.32,146.32,146.32,2
20130901|2013-04-05 01:00,5,146.24,146.24,146.22,146.23,14
20130901|2013-04-05 01:30,5,146.17,146.18,146.17,146.18,3
20130901|2013-04-05 02:00,5,146.19,146.19,146.19,146.19,2
20130901|2013-04-05 04:30,5,146.21,146.32,146.16,146.32,17
20130901|2013-04-05 05:00,5,146.27,146.27,146.24,146.27,10
20130901|2013-04-05 05:30,5,146.31,146.46,146.31,146.46,9
20130901|2013-04-05 06:30,5,146.5,146.52,146.49,146.52,14
20130901|2013-04-05 07:00,5,146.46,146.52,146.46,146.51,28
20130901|2013-04-05 07:30,5,146.62,146.82,146.62,146.71,17
20130901|2013-04-05 08:00,5,146.65,146.65,146.65,146.65,1
20130901|2013-04-05 08:30,5,146.75,146.76,146.75,146.76,16
20130901|2013-04-05 09:00,5,146.8,146.8,146.8,146.8,1
20130901|2013-04-05 09:30,5,146.74,146.75,146.73,146.73,7
20130901|2013-04-05 10:00,5,146.64,146.65,146.64,146.65,16
20130901|2013-04-05 10:30,5,146.66,146.66,146.64,146.66,5
20130901|2013-04-05 11:00,5,146.63,146.63,146.62,146.62,20
20130901|2013-04-05 11:30,5,146.65,146.65,146.63,146.64,13
20130901|2013-04-05 12:30,5,146.7,146.7,146.7,146.7,1
20130901|2013-04-05 14:30,5,146.59,146.59,146.59,146.59,2
20130901|2013-04-08 01:30,8,146.56,146.56,146.56,146.56,4
20130901|2013-04-08 02:00,8,146.6,146.6,146.6,146.6,2
20130901|2013-04-08 02:30,8,146.5,146.5,146.49,146.49,3
20130901|2013-04-08 03:00,8,146.56,146.56,146.55,146.55,4
20130901|2013-04-08 04:30,8,146.46,146.46,146.42,146.42,3
20130901|2013-04-08 05:00,8,146.47,146.47,146.47,146.47,1
20130901|2013-04-08 05:30,8,146.41,146.41,146.35,146.35,5
20130901|2013-04-08 07:00,8,146.3,146.3,146.23,146.24,5
20130901|2013-04-08 07:30,8,146.26,146.32,146.26,146.32,2
20130901|2013-04-08 08:00,8,146.37,146.41,146.37,146.41,5
20130901|2013-04-08 08:30,8,146.51,146.52,146.51,146.52,2
20130901|2013-04-08 09:30,8,146.41,146.42,146.37,146.42,3
20130901|2013-04-08 10:00,8,146.37,146.37,146.37,146.37,1
20130901|2013-04-08 10:30,8,146.36,146.38,146.36,146.38,4
20130901|2013-04-08 11:00,8,146.33,146.33,146.3,146.32,3
20130901|2013-04-08 12:30,8,146.26,146.26,146.24,146.24,3
20130901|2013-04-08 14:30,8,146.18,146.18,146.14,146.14,2
20130901|2013-04-09 01:00,9,146.12,146.24,146.12,146.24,10
20130901|2013-04-09 01:30,9,146.26,146.26,146.26,146.26,1
20130901|2013-04-09 02:00,9,146.33,146.33,146.32,146.33,3
20130901|2013-04-09 02:30,9,146.31,146.31,146.13,146.15,7
20130901|2013-04-09 03:00,9,146.02,146.02,145.85,145.87,17
20130901|2013-04-09 03:30,9,145.89,145.95,145.89,145.95,7
20130901|2013-04-09 04:00,9,145.91,145.91,145.83,145.83,6
20130901|2013-04-09 04:30,9,145.85,145.85,145.83,145.83,2
20130901|2013-04-09 05:00,9,145.86,145.86,145.85,145.85,2
20130901|2013-04-09 06:00,9,145.88,145.88,145.8,145.8,3
20130901|2013-04-09 06:30,9,145.82,145.82,145.82,145.82,1
20130901|2013-04-09 07:00,9,145.92,145.92,145.92,145.92,1
20130901|2013-04-09 07:30,9,145.95,146.06,145.95,146.06,13
20130901|2013-04-09 08:00,9,146.05,146.05,146.05,146.05,1
20130901|2013-04-09 09:00,9,146,146,146,146,2
20130901|2013-04-09 10:00,9,146.09,146.09,146.09,146.09,2
20130901|2013-04-09 11:30,9,146,146,146,146,1
20130901|2013-04-09 12:00,9,145.93,145.93,145.9,145.9,2
20130901|2013-04-09 12:30,9,145.93,145.93,145.93,145.93,1
20130901|2013-04-09 13:00,9,145.89,145.89,145.89,145.89,1
20130901|2013-04-09 13:30,9,145.88,145.88,145.88,145.88,4
20130901|2013-04-10 01:00,10,145.9,145.9,145.9,145.9,2
20130901|2013-04-10 02:00,10,145.75,145.75,145.75,145.75,2
20130901|2013-04-10 02:30,10,145.65,145.66,145.65,145.66,21
20130901|2013-04-10 03:00,10,145.63,145.63,145.63,145.63,1
20130901|2013-04-10 03:30,10,145.6,145.6,145.6,145.6,1
20130901|2013-04-10 04:00,10,145.65,145.65,145.65,145.65,1
20130901|2013-04-10 04:30,10,145.64,145.67,145.64,145.65,8
20130901|2013-04-10 05:30,10,145.63,145.63,145.63,145.63,1
20130901|2013-04-10 06:00,10,145.69,145.82,145.69,145.82,8
20130901|2013-04-10 06:30,10,145.83,145.83,145.83,145.83,2
20130901|2013-04-10 07:00,10,145.86,145.86,145.86,145.86,7
20130901|2013-04-10 07:30,10,145.57,145.57,145.57,145.57,4
20130901|2013-04-10 08:00,10,145.58,145.6,145.58,145.6,4
20130901|2013-04-10 08:30,10,145.56,145.56,145.56,145.56,1
20130901|2013-04-10 09:30,10,145.57,145.57,145.57,145.57,1
20130901|2013-04-10 11:30,10,145.54,145.54,145.54,145.54,1
20130901|2013-04-10 12:00,10,145.51,145.51,145.51,145.51,1
20130901|2013-04-10 12:30,10,145.55,145.55,145.55,145.55,1
20130901|2013-04-10 13:00,10,145.51,145.51,145.51,145.51,1
20130901|2013-04-10 14:30,10,145.43,145.43,145.43,145.43,1
20130901|2013-04-11 01:00,11,145.58,145.64,145.58,145.64,6
20130901|2013-04-11 01:30,11,145.71,145.71,145.71,145.71,1
20130901|2013-04-11 02:00,11,145.74,145.74,145.68,145.68,2
20130901|2013-04-11 02:30,11,145.62,145.62,145.59,145.59,2
20130901|2013-04-11 03:00,11,145.57,145.57,145.57,145.57,4
20130901|2013-04-11 03:30,11,145.54,145.54,145.47,145.47,3
20130901|2013-04-11 04:30,11,145.39,145.39,145.39,145.39,1
20130901|2013-04-11 06:00,11,145.23,145.23,145.18,145.18,13
20130901|2013-04-11 06:30,11,145.2,145.21,145.2,145.21,10
20130901|2013-04-11 07:00,11,145.22,145.23,145.22,145.23,10
20130901|2013-04-11 08:30,11,145.5,145.6,145.5,145.6,4
20130901|2013-04-11 09:30,11,145.5,145.5,145.5,145.5,10
20130901|2013-04-11 11:00,11,145.57,145.57,145.57,145.57,1
20130901|2013-04-11 13:30,11,145.51,145.51,145.51,145.51,2
20130901|2013-04-11 14:30,11,145.47,145.47,145.47,145.47,1
20130901|2013-04-12 01:00,12,145.51,145.6,145.51,145.6,7
20130901|2013-04-12 01:30,12,145.61,145.72,145.61,145.66,10
20130901|2013-04-12 02:00,12,145.7,145.81,145.68,145.81,14
20130901|2013-04-12 02:30,12,145.84,145.87,145.84,145.87,7
20130901|2013-04-12 03:00,12,145.91,145.96,145.91,145.95,7
20130901|2013-04-12 04:00,12,146.08,146.09,146.06,146.06,26
20130901|2013-04-12 04:30,12,146.03,146.03,146.03,146.03,10
20130901|2013-04-12 05:00,12,146.02,146.02,146.01,146.01,2
20130901|2013-04-12 05:30,12,145.99,145.99,145.99,145.99,1
20130901|2013-04-12 06:00,12,145.98,145.98,145.98,145.98,2
20130901|2013-04-12 06:30,12,146.05,146.05,146.05,146.05,6
20130901|2013-04-12 07:00,12,145.99,145.99,145.99,145.99,6
20130901|2013-04-12 07:30,12,146.14,146.24,146.14,146.17,22
20130901|2013-04-12 09:00,12,146.02,146.02,146.02,146.02,1
20130901|2013-04-12 10:00,12,146.19,146.19,146.12,146.12,2
20130901|2013-04-12 11:00,12,146.13,146.13,146.13,146.13,1
20130901|2013-04-12 13:00,12,146.16,146.16,146.15,146.15,3
20130901|2013-04-15 01:00,15,146.1,146.1,146.1,146.1,3
20130901|2013-04-15 01:30,15,146.09,146.12,146.09,146.12,10
20130901|2013-04-15 02:00,15,146.08,146.08,145.96,145.96,9
20130901|2013-04-15 03:00,15,146.08,146.08,146.08,146.08,2
20130901|2013-04-15 04:00,15,145.99,145.99,145.98,145.98,2
20130901|2013-04-15 04:30,15,146.03,146.03,146.03,146.03,1
20130901|2013-04-15 05:00,15,146.19,146.2,146.17,146.17,20
20130901|2013-04-15 05:30,15,146.18,146.21,146.18,146.21,2
20130901|2013-04-15 06:00,15,146.29,146.38,146.29,146.38,33
20130901|2013-04-15 07:00,15,146.28,146.28,146.28,146.28,1
20130901|2013-04-15 07:30,15,146.3,146.3,146.23,146.26,8
20130901|2013-04-15 08:00,15,146.29,146.29,146.19,146.19,4
20130901|2013-04-15 09:30,15,146.24,146.3,146.24,146.3,3
20130901|2013-04-15 10:00,15,146.36,146.36,146.32,146.32,13
20130901|2013-04-15 10:30,15,146.26,146.31,146.26,146.31,7
20130901|2013-04-15 11:30,15,146.36,146.36,146.36,146.36,6
20130901|2013-04-15 12:00,15,146.37,146.37,146.37,146.37,2
20130901|2013-04-15 12:30,15,146.37,146.37,146.37,146.37,1
20130901|2013-04-15 13:30,15,146.31,146.32,146.31,146.32,3
20130901|2013-04-15 14:00,15,146.37,146.4,146.37,146.4,4
20130901|2013-04-15 14:30,15,146.49,146.5,146.49,146.5,2
20130901|2013-04-16 01:00,16,146.31,146.37,146.25,146.25,21
20130901|2013-04-16 02:00,16,146.29,146.3,146.2,146.2,11
20130901|2013-04-16 02:30,16,146.2,146.24,146.2,146.24,15
20130901|2013-04-16 03:00,16,146.21,146.26,146.21,146.26,3
20130901|2013-04-16 04:00,16,146.22,146.22,146.1,146.13,5
20130901|2013-04-16 04:30,16,146.03,146.03,146,146,6
20130901|2013-04-16 05:00,16,146,146,146,146,5
20130901|2013-04-16 05:30,16,146.04,146.05,146.04,146.05,5
20130901|2013-04-16 06:00,16,146.06,146.06,146.06,146.06,1
20130901|2013-04-16 06:30,16,146.01,146.01,146.01,146.01,1
20130901|2013-04-16 07:30,16,146.04,146.04,146.04,146.04,1
20130901|2013-04-16 08:00,16,146.05,146.05,146.01,146.01,2
20130901|2013-04-16 08:30,16,145.98,145.98,145.98,145.98,1
20130901|2013-04-16 09:00,16,145.99,145.99,145.99,145.99,1
20130901|2013-04-16 09:30,16,146.05,146.05,146.05,146.05,1
20130901|2013-04-16 10:00,16,146,146,146,146,1
20130901|2013-04-16 10:30,16,146,146,145.94,145.94,3
20130901|2013-04-16 11:30,16,145.89,145.89,145.89,145.89,1
20130901|2013-04-16 12:00,16,145.86,145.9,145.86,145.9,2
20130901|2013-04-16 12:30,16,145.89,145.9,145.85,145.9,7
20130901|2013-04-16 13:30,16,145.91,145.91,145.91,145.91,1
20130901|2013-04-17 01:00,17,145.95,146.02,145.95,146,10
20130901|2013-04-17 01:30,17,145.92,145.92,145.9,145.9,13
20130901|2013-04-17 02:00,17,145.79,145.79,145.69,145.69,3
20130901|2013-04-17 02:30,17,145.7,145.89,145.7,145.89,4
20130901|2013-04-17 03:00,17,145.77,145.8,145.75,145.75,3
20130901|2013-04-17 04:00,17,145.86,145.86,145.86,145.86,1
20130901|2013-04-17 04:30,17,145.93,146.02,145.93,146.02,3
20130901|2013-04-17 05:00,17,146.07,146.21,146.07,146.21,10
20130901|2013-04-17 05:30,17,146.17,146.29,146.17,146.29,17
20130901|2013-04-17 06:00,17,146.26,146.26,146.25,146.25,2
20130901|2013-04-17 06:30,17,146.27,146.3,146.27,146.3,25
20130901|2013-04-17 07:00,17,146.37,146.37,146.29,146.3,3
20130901|2013-04-17 07:30,17,146.32,146.32,146.31,146.31,11
20130901|2013-04-17 08:30,17,146.24,146.26,146.24,146.26,18
20130901|2013-04-17 09:00,17,146.33,146.55,146.33,146.55,11
20130901|2013-04-17 09:30,17,146.6,146.6,146.59,146.59,3
20130901|2013-04-17 10:30,17,146.5,146.5,146.5,146.5,1
20130901|2013-04-17 11:00,17,146.58,146.58,146.58,146.58,1
20130901|2013-04-17 11:30,17,146.61,146.62,146.61,146.62,40
20130901|2013-04-17 13:00,17,146.54,146.54,146.54,146.54,1
20130901|2013-04-17 14:00,17,146.48,146.48,146.48,146.48,2
20130901|2013-04-17 14:30,17,146.49,146.49,146.47,146.47,9
20130901|2013-04-18 01:00,18,146.38,146.55,146.38,146.55,3
20130901|2013-04-18 01:30,18,146.48,146.48,146.48,146.48,1
20130901|2013-04-18 02:30,18,146.42,146.42,146.42,146.42,3
20130901|2013-04-18 03:00,18,146.46,146.56,146.46,146.56,35
20130901|2013-04-18 03:30,18,146.49,146.49,146.48,146.48,5
20130901|2013-04-18 04:00,18,146.44,146.44,146.38,146.38,2
20130901|2013-04-18 04:30,18,146.33,146.36,146.33,146.36,23
20130901|2013-04-18 05:30,18,146.29,146.29,146.29,146.29,1
20130901|2013-04-18 06:00,18,146.23,146.23,146.16,146.21,158
20130901|2013-04-18 06:30,18,146.27,146.3,146.27,146.3,3
20130901|2013-04-18 07:00,18,146.36,146.36,146.35,146.35,2
20130901|2013-04-18 07:30,18,146.39,146.39,146.39,146.39,1
20130901|2013-04-18 08:00,18,146.45,146.45,146.45,146.45,1
20130901|2013-04-18 08:30,18,146.5,146.6,146.49,146.6,8
20130901|2013-04-18 09:00,18,146.63,146.68,146.63,146.67,7
20130901|2013-04-18 09:30,18,146.52,146.53,146.5,146.53,6
20130901|2013-04-18 10:00,18,146.54,146.54,146.54,146.54,1
20130901|2013-04-18 10:30,18,146.55,146.55,146.55,146.55,1
20130901|2013-04-18 11:30,18,146.55,146.55,146.55,146.55,3
20130901|2013-04-18 13:30,18,146.6,146.6,146.6,146.6,2
20130901|2013-04-18 14:30,18,146.57,146.57,146.54,146.54,8
20130901|2013-04-19 01:00,19,146.44,146.44,146.39,146.39,3
20130901|2013-04-19 02:00,19,146.47,146.47,146.47,146.47,1
20130901|2013-04-19 03:00,19,146.39,146.39,146.39,146.39,1
20130901|2013-04-19 03:30,19,146.34,146.35,146.33,146.35,3
20130901|2013-04-19 04:00,19,146.38,146.38,146.38,146.38,1
20130901|2013-04-19 04:30,19,146.35,146.35,146.28,146.28,4
20130901|2013-04-19 05:00,19,146.29,146.29,146.2,146.2,3
20130901|2013-04-19 05:30,19,146.26,146.26,146.24,146.24,2
20130901|2013-04-19 06:00,19,146.22,146.32,146.22,146.32,5
20130901|2013-04-19 06:30,19,146.35,146.35,146.35,146.35,5
20130901|2013-04-19 07:00,19,146.4,146.45,146.38,146.45,7
20130901|2013-04-19 07:30,19,146.44,146.44,146.44,146.44,1
20130901|2013-04-19 08:00,19,146.42,146.42,146.41,146.41,2
20130901|2013-04-19 08:30,19,146.28,146.28,146.17,146.22,10
20130901|2013-04-19 09:00,19,146.28,146.28,146.28,146.28,1
20130901|2013-04-19 10:00,19,146.29,146.29,146.29,146.29,5
20130901|2013-04-19 12:00,19,146.38,146.38,146.38,146.38,1
20130901|2013-04-19 12:30,19,146.37,146.37,146.37,146.37,3
20130901|2013-04-19 13:30,19,146.38,146.38,146.38,146.38,1
20130901|2013-04-19 14:30,19,146.4,146.4,146.39,146.39,3
20130901|2013-04-22 07:00,22,146.53,146.54,146.53,146.54,12
20130901|2013-04-22 07:30,22,146.59,146.59,146.59,146.59,2
20130901|2013-04-22 08:00,22,146.58,146.64,146.58,146.64,29
20130901|2013-04-22 08:30,22,146.68,146.7,146.68,146.7,3
20130901|2013-04-22 09:00,22,146.72,146.73,146.72,146.72,10
20130901|2013-04-22 09:30,22,146.66,146.68,146.66,146.68,2
20130901|2013-04-22 10:30,22,146.64,146.64,146.61,146.61,7
20130901|2013-04-22 11:00,22,146.54,146.54,146.54,146.54,1
20130901|2013-04-22 13:30,22,146.53,146.53,146.53,146.53,1
20130901|2013-04-23 01:00,23,146.64,146.7,146.64,146.7,7
20130901|2013-04-23 02:00,23,146.6,146.6,146.5,146.5,4
20130901|2013-04-23 02:30,23,146.75,147,146.75,146.95,87
20130901|2013-04-23 03:00,23,146.95,146.97,146.92,146.96,13
20130901|2013-04-23 03:30,23,146.98,147.09,146.98,147.05,6
20130901|2013-04-23 04:00,23,146.96,147,146.96,147,2
20130901|2013-04-23 04:30,23,146.89,146.91,146.89,146.91,3
20130901|2013-04-23 05:00,23,146.94,146.94,146.94,146.94,3
20130901|2013-04-23 05:30,23,146.85,146.85,146.85,146.85,9
20130901|2013-04-23 06:00,23,146.84,146.84,146.84,146.84,1
20130901|2013-04-23 06:30,23,146.82,146.82,146.8,146.8,3
20130901|2013-04-23 07:00,23,146.8,146.8,146.78,146.78,4
20130901|2013-04-23 07:30,23,146.79,146.79,146.79,146.79,1
20130901|2013-04-23 08:00,23,146.75,146.75,146.67,146.67,4
20130901|2013-04-23 08:30,23,146.6,146.61,146.3,146.37,35
20130901|2013-04-23 09:00,23,146.32,146.34,146.28,146.28,19
20130901|2013-04-23 09:30,23,146.37,146.38,146.36,146.38,3
20130901|2013-04-23 10:00,23,146.36,146.37,146.34,146.37,7
20130901|2013-04-23 10:30,23,146.35,146.35,146.2,146.2,8
20130901|2013-04-23 12:00,23,146.35,146.46,146.33,146.33,8
20130901|2013-04-23 12:30,23,146.32,146.33,146.32,146.33,9
20130901|2013-04-23 14:00,23,146.31,146.31,146.31,146.31,1
20130901|2013-04-23 14:30,23,146.31,146.31,146.31,146.31,1
20130901|2013-04-24 01:00,24,146.15,146.15,146.12,146.12,4
20130901|2013-04-24 01:30,24,146.22,146.22,146.22,146.22,1
20130901|2013-04-24 02:30,24,146.39,146.48,146.39,146.44,4
20130901|2013-04-24 03:00,24,146.45,146.45,146.45,146.45,1
20130901|2013-04-24 03:30,24,146.35,146.35,146.11,146.13,91
20130901|2013-04-24 04:00,24,146.15,146.15,146.15,146.15,2
20130901|2013-04-24 04:30,24,146.11,146.11,146.05,146.05,2
20130901|2013-04-24 05:00,24,145.9,145.99,145.9,145.99,33
20130901|2013-04-24 05:30,24,146,146,146,146,4
20130901|2013-04-24 06:00,24,146.16,146.16,146.16,146.16,1
20130901|2013-04-24 06:30,24,146.16,146.16,146.15,146.15,26
20130901|2013-04-24 07:00,24,146.21,146.31,146.21,146.31,11
20130901|2013-04-24 07:30,24,146.3,146.45,146.3,146.45,15
20130901|2013-04-24 08:00,24,146.43,146.43,146.43,146.43,1
20130901|2013-04-24 08:30,24,146.45,146.51,146.45,146.51,5
20130901|2013-04-24 09:00,24,146.54,146.57,146.54,146.57,3
20130901|2013-04-24 09:30,24,146.5,146.5,146.5,146.5,1
20130901|2013-04-24 11:00,24,146.47,146.47,146.47,146.47,1
20130901|2013-04-24 12:30,24,146.53,146.53,146.53,146.53,1
20130901|2013-04-24 13:00,24,146.51,146.51,146.51,146.51,1
20130901|2013-04-24 14:30,24,146.5,146.5,146.5,146.5,2
20130901|2013-04-25 01:00,25,146.48,146.48,146.48,146.48,4
20130901|2013-04-25 01:30,25,146.37,146.37,146.35,146.35,4
20130901|2013-04-25 02:00,25,146.41,146.46,146.41,146.46,26
20130901|2013-04-25 02:30,25,146.57,146.66,146.57,146.66,8
20130901|2013-04-25 03:30,25,146.52,146.52,146.5,146.5,3
20130901|2013-04-25 04:00,25,146.39,146.49,146.36,146.49,4
20130901|2013-04-25 05:30,25,146.56,146.56,146.56,146.56,1
20130901|2013-04-25 07:30,25,146.43,146.43,146.43,146.43,1
20130901|2013-04-25 08:00,25,146.52,146.52,146.52,146.52,1
20130901|2013-04-25 09:00,25,146.52,146.52,146.52,146.52,5
20130901|2013-04-25 09:30,25,146.44,146.45,146.44,146.45,11
20130901|2013-04-25 10:00,25,146.47,146.5,146.44,146.5,31
20130901|2013-04-25 15:00,25,146.72,146.72,146.72,146.72,1
20130901|2013-04-26 01:00,26,146.72,146.75,146.71,146.72,9
20130901|2013-04-26 01:30,26,146.69,146.69,146.69,146.69,1
20130901|2013-04-26 02:00,26,146.66,146.66,146.66,146.66,1
20130901|2013-04-26 02:30,26,146.67,146.67,146.65,146.65,3
20130901|2013-04-26 03:00,26,146.71,146.71,146.71,146.71,1
20130901|2013-04-26 03:30,26,146.64,146.71,146.64,146.71,5
20130901|2013-04-26 04:30,26,146.68,146.68,146.6,146.6,2
20130901|2013-04-26 05:00,26,146.62,146.62,146.61,146.61,2
20130901|2013-04-26 07:00,26,146.74,146.76,146.74,146.76,3
20130901|2013-04-26 07:30,26,146.8,146.88,146.8,146.88,2
20130901|2013-04-26 08:00,26,146.84,146.84,146.84,146.84,1
20130901|2013-04-26 08:30,26,146.87,146.87,146.82,146.82,3
20130901|2013-04-26 09:30,26,146.84,146.84,146.84,146.84,18
20130901|2013-04-26 10:00,26,146.85,146.86,146.85,146.86,8
20130901|2013-04-26 10:30,26,146.86,146.89,146.86,146.89,11
20130901|2013-04-26 11:30,26,146.85,146.85,146.85,146.85,2
20130901|2013-04-26 12:30,26,146.81,146.81,146.81,146.81,2
20130901|2013-04-26 13:30,26,146.81,146.83,146.81,146.83,12
20130901|2013-04-26 14:30,26,146.8,146.8,146.8,146.8,3
20130901|2013-04-29 01:00,29,146.8,146.8,146.8,146.8,2
20130901|2013-04-29 01:30,29,146.75,146.75,146.75,146.75,1
20130901|2013-04-29 02:00,29,146.62,146.63,146.62,146.63,3
20130901|2013-04-29 02:30,29,146.63,146.73,146.63,146.73,12
20130901|2013-04-29 04:00,29,146.9,146.9,146.87,146.87,4
20130901|2013-04-29 04:30,29,146.88,146.9,146.84,146.85,6
20130901|2013-04-29 05:00,29,146.75,146.75,146.75,146.75,1
20130901|2013-04-29 05:30,29,146.62,146.66,146.62,146.66,11
20130901|2013-04-29 06:30,29,146.71,146.72,146.71,146.72,3
20130901|2013-04-29 07:30,29,146.95,147,146.95,147,9
20130901|2013-04-29 08:00,29,146.94,147,146.94,147,9
20130901|2013-04-29 08:30,29,146.96,146.98,146.96,146.98,8
20130901|2013-04-29 09:00,29,147.02,147.02,147,147,11
20130901|2013-04-29 09:30,29,147.05,147.05,147,147,14
20130901|2013-04-29 10:00,29,146.96,146.96,146.96,146.96,2
20130901|2013-04-29 10:30,29,146.93,146.93,146.91,146.91,13
20130901|2013-04-29 11:00,29,146.9,146.9,146.9,146.9,3
20130901|2013-04-29 11:30,29,146.87,146.87,146.87,146.87,4
20130901|2013-04-29 13:00,29,146.92,146.92,146.92,146.92,1
20130901|2013-04-29 14:30,29,146.84,146.84,146.84,146.84,1
20130901|2013-04-30 06:30,30,147.11,147.12,147.11,147.12,2
20130901|2013-04-30 07:00,30,147.11,147.12,147.11,147.12,6
20130901|2013-04-30 07:30,30,147.04,147.06,147.03,147.03,3
20130901|2013-04-30 08:00,30,147.02,147.02,147.02,147.02,5
20130901|2013-04-30 08:30,30,147,147.1,147,147.1,3
20130901|2013-04-30 09:00,30,147.1,147.1,147.1,147.1,1
20130901|2013-04-30 10:30,30,146.8,146.8,146.71,146.75,11
20130901|2013-04-30 11:00,30,146.76,146.76,146.75,146.75,3
20130901|2013-04-30 11:30,30,146.75,146.75,146.73,146.73,3
20130901|2013-04-30 12:30,30,146.79,146.79,146.79,146.79,1
20130901|2013-04-30 13:00,30,146.81,146.81,146.81,146.81,1
20130901|2013-04-30 14:00,30,146.84,146.84,146.84,146.84,3
20130901|2013-05-02 01:00,2,147.02,147.05,147.01,147.01,53
20130901|2013-05-02 01:30,2,147.01,147.01,146.98,147,26
20130901|2013-05-02 02:00,2,147.03,147.03,147,147,3
20130901|2013-05-02 02:30,2,146.9,146.9,146.75,146.75,14
20130901|2013-05-02 03:00,2,146.74,146.79,146.72,146.79,6
20130901|2013-05-02 03:30,2,146.81,146.84,146.8,146.84,10
20130901|2013-05-02 04:00,2,146.84,146.85,146.84,146.85,2
20130901|2013-05-02 05:00,2,146.78,146.8,146.78,146.8,152
20130901|2013-05-02 05:30,2,146.75,146.8,146.75,146.8,102
20130901|2013-05-02 06:30,2,146.9,146.91,146.65,146.66,13
20130901|2013-05-02 07:00,2,146.64,146.68,146.53,146.68,11
20130901|2013-05-02 07:30,2,146.5,146.99,146.48,146.99,34
20130901|2013-05-02 08:00,2,147.02,147.36,147.02,147.32,94
20130901|2013-05-02 08:30,2,147.4,147.4,147.28,147.33,73
20130901|2013-05-02 09:00,2,147.37,147.38,147.35,147.35,10
20130901|2013-05-02 09:30,2,147.4,147.47,147.4,147.46,21
20130901|2013-05-02 10:00,2,147.49,147.53,147.43,147.43,40
20130901|2013-05-02 10:30,2,147.38,147.38,147.37,147.37,6
20130901|2013-05-02 11:00,2,147.36,147.36,147.36,147.36,1
20130901|2013-05-02 12:00,2,147.33,147.33,147.31,147.31,2
20130901|2013-05-02 13:00,2,147.33,147.33,147.3,147.3,11
20130901|2013-05-02 13:30,2,147.3,147.3,147.3,147.3,1
20130901|2013-05-02 14:30,2,147.33,147.33,147.33,147.33,1
20130901|2013-05-03 01:00,3,147.34,147.42,147.34,147.42,23
20130901|2013-05-03 01:30,3,147.35,147.35,147.35,147.35,5
20130901|2013-05-03 02:00,3,147.31,147.31,147.29,147.29,47
20130901|2013-05-03 02:30,3,147.24,147.24,147.16,147.22,4
20130901|2013-05-03 03:30,3,147.16,147.18,147.15,147.16,38
20130901|2013-05-03 04:00,3,147.2,147.2,147.1,147.1,17
20130901|2013-05-03 04:30,3,147.19,147.19,147.14,147.14,9
20130901|2013-05-03 05:00,3,147.17,147.17,147.12,147.12,42
20130901|2013-05-03 05:30,3,147.17,147.17,147.17,147.17,1
20130901|2013-05-03 06:00,3,147.16,147.16,147.09,147.09,20
20130901|2013-05-03 06:30,3,147.11,147.23,147.11,147.22,32
20130901|2013-05-03 07:00,3,147.18,147.19,147.16,147.18,28
20130901|2013-05-03 07:30,3,147.03,147.03,146.72,146.75,90
20130901|2013-05-03 08:00,3,146.65,146.69,146.64,146.69,7
20130901|2013-05-03 08:30,3,146.55,146.58,146.38,146.38,25
20130901|2013-05-03 09:00,3,146.49,146.5,146.28,146.28,31
20130901|2013-05-03 09:30,3,146.3,146.42,146.27,146.42,130
20130901|2013-05-03 10:00,3,146.4,146.43,146.38,146.43,54
20130901|2013-05-03 10:30,3,146.4,146.4,146.4,146.4,1
20130901|2013-05-03 11:00,3,146.46,146.46,146.46,146.46,1
20130901|2013-05-03 13:00,3,146.33,146.33,146.33,146.33,1
20130901|2013-05-03 13:30,3,146.33,146.33,146.33,146.33,1
20130901|2013-05-03 14:30,3,146.39,146.39,146.39,146.39,1
20130901|2013-05-06 01:00,6,146.42,146.42,146.42,146.42,2
20130901|2013-05-06 01:30,6,146.4,146.4,146.4,146.4,1
20130901|2013-05-06 02:00,6,146.35,146.4,146.35,146.4,4
20130901|2013-05-06 02:30,6,146.49,146.49,146.41,146.42,57
20130901|2013-05-06 03:00,6,146.42,146.42,146.42,146.42,11
20130901|2013-05-06 03:30,6,146.48,146.48,146.48,146.48,1
20130901|2013-05-06 04:00,6,146.45,146.46,146.41,146.46,16
20130901|2013-05-06 05:00,6,146.5,146.5,146.5,146.5,5
20130901|2013-05-06 05:30,6,146.59,146.64,146.59,146.61,7
20130901|2013-05-06 06:00,6,146.61,146.61,146.61,146.61,1
20130901|2013-05-06 07:30,6,146.4,146.4,146.4,146.4,1
20130901|2013-05-06 08:30,6,146.39,146.39,146.31,146.31,23
20130901|2013-05-06 09:00,6,146.3,146.3,146.24,146.3,6
20130901|2013-05-06 10:00,6,146.44,146.44,146.44,146.44,1
20130901|2013-05-06 13:00,6,146.31,146.31,146.3,146.3,9
20130901|2013-05-07 01:00,7,146.4,146.42,146.4,146.42,11
20130901|2013-05-07 01:30,7,146.41,146.5,146.41,146.5,7
20130901|2013-05-07 02:00,7,146.53,146.53,146.4,146.4,9
20130901|2013-05-07 03:00,7,146.35,146.35,146.33,146.35,5
20130901|2013-05-07 03:30,7,146.24,146.24,146.12,146.14,304
20130901|2013-05-07 04:00,7,146.09,146.09,146,146.02,10
20130901|2013-05-07 04:30,7,146.01,146.01,145.95,145.95,17
20130901|2013-05-07 05:00,7,145.97,145.97,145.74,145.74,101
20130901|2013-05-07 05:30,7,145.79,145.87,145.72,145.87,25
20130901|2013-05-07 06:30,7,145.93,145.93,145.93,145.93,1
20130901|2013-05-07 07:00,7,145.9,145.9,145.84,145.84,58
20130901|2013-05-07 07:30,7,145.7,145.7,145.7,145.7,14
20130901|2013-05-07 08:00,7,145.68,145.68,145.6,145.61,8
20130901|2013-05-07 08:30,7,145.72,145.75,145.72,145.75,37
20130901|2013-05-07 09:00,7,145.75,145.83,145.74,145.83,8
20130901|2013-05-07 09:30,7,145.76,145.76,145.74,145.74,4
20130901|2013-05-07 10:00,7,145.64,145.64,145.62,145.63,5
20130901|2013-05-07 12:00,7,145.74,145.74,145.74,145.74,2
20130901|2013-05-08 01:30,8,145.73,145.73,145.73,145.73,2
20130901|2013-05-08 02:00,8,145.79,145.79,145.68,145.75,29
20130901|2013-05-08 02:30,8,145.71,145.87,145.71,145.85,208
20130901|2013-05-08 03:00,8,145.86,145.88,145.86,145.88,3
20130901|2013-05-08 03:30,8,145.85,145.85,145.85,145.85,2
20130901|2013-05-08 04:30,8,145.89,145.91,145.86,145.86,158
20130901|2013-05-08 05:00,8,145.77,145.77,145.74,145.75,9
20130901|2013-05-08 06:00,8,145.71,145.71,145.71,145.71,3
20130901|2013-05-08 06:30,8,145.7,145.7,145.7,145.7,2
20130901|2013-05-08 07:00,8,145.66,145.71,145.66,145.71,11
20130901|2013-05-08 07:30,8,145.77,145.86,145.77,145.86,5
20130901|2013-05-08 08:00,8,145.91,145.91,145.9,145.9,2
20130901|2013-05-08 08:30,8,145.94,145.94,145.91,145.91,2
20130901|2013-05-08 09:30,8,145.89,146.04,145.89,146.04,51
20130901|2013-05-08 10:00,8,146.05,146.07,146.05,146.07,3
20130901|2013-05-08 11:00,8,146.07,146.07,146.07,146.07,5
20130901|2013-05-08 11:30,8,146.09,146.09,146.09,146.09,4
20130901|2013-05-08 15:00,8,145.96,145.96,145.96,145.96,4
20130901|2013-05-09 01:00,9,146.02,146.17,146.02,146.17,344
20130901|2013-05-09 01:30,9,146.2,146.2,146.13,146.13,9
20130901|2013-05-09 02:00,9,146.18,146.24,146.14,146.24,163
20130901|2013-05-09 02:30,9,146.17,146.24,146.17,146.24,2
20130901|2013-05-09 03:00,9,146.26,146.26,146.23,146.23,2
20130901|2013-05-09 03:30,9,146.17,146.31,146.07,146.31,173
20130901|2013-05-09 04:00,9,146.31,146.39,146.31,146.34,4
20130901|2013-05-09 04:30,9,146.37,146.46,146.37,146.43,117
20130901|2013-05-09 05:00,9,146.43,146.45,146.37,146.37,14
20130901|2013-05-09 05:30,9,146.35,146.35,146.35,146.35,2
20130901|2013-05-09 06:00,9,146.33,146.33,146.33,146.33,1
20130901|2013-05-09 07:00,9,146.41,146.41,146.41,146.41,1
20130901|2013-05-09 07:30,9,146.33,146.33,146.28,146.28,2
20130901|2013-05-09 08:00,9,146.25,146.28,146.17,146.17,10
20130901|2013-05-09 08:30,9,146.15,146.15,146.09,146.09,6
20130901|2013-05-09 09:00,9,146.15,146.15,146.15,146.15,1
20130901|2013-05-09 09:30,9,146.18,146.18,146.18,146.18,7
20130901|2013-05-09 10:30,9,146.08,146.08,146.06,146.06,5
20130901|2013-05-09 11:30,9,146.08,146.08,146.08,146.08,1
20130901|2013-05-09 12:00,9,146.27,146.31,146.27,146.31,2
20130901|2013-05-09 12:30,9,146.2,146.26,146.2,146.26,2
20130901|2013-05-09 13:00,9,146.14,146.14,146.14,146.14,1
20130901|2013-05-09 14:30,9,146.11,146.11,146.11,146.11,1
20130901|2013-05-10 01:00,10,145.75,145.75,145.59,145.59,21
20130901|2013-05-10 01:30,10,145.67,145.7,145.63,145.66,19
20130901|2013-05-10 02:00,10,145.68,145.68,145.65,145.65,9
20130901|2013-05-10 02:30,10,145.55,145.55,145.25,145.29,31
20130901|2013-05-10 03:00,10,145.31,145.44,145.31,145.33,8
20130901|2013-05-10 03:30,10,145.31,145.37,145.31,145.37,12
20130901|2013-05-10 04:00,10,145.35,145.39,145.34,145.34,8
20130901|2013-05-10 05:00,10,145.27,145.27,145.27,145.27,4
20130901|2013-05-10 05:30,10,145.32,145.32,145.26,145.26,22
20130901|2013-05-10 06:00,10,145.14,145.18,145.04,145.15,139
20130901|2013-05-10 06:30,10,145.23,145.35,145.23,145.35,63
20130901|2013-05-10 07:00,10,145.4,145.4,145.35,145.38,5
20130901|2013-05-10 07:30,10,145.35,145.35,145.2,145.2,36
20130901|2013-05-10 08:00,10,145.32,145.32,145.27,145.28,12
20130901|2013-05-10 08:30,10,145.22,145.22,145.09,145.09,23
20130901|2013-05-10 09:00,10,145,145.04,144.88,144.88,155
20130901|2013-05-10 09:30,10,144.95,144.95,144.75,144.75,25
20130901|2013-05-10 10:00,10,144.8,144.8,144.7,144.73,108
20130901|2013-05-10 10:30,10,144.73,144.73,144.59,144.66,46
20130901|2013-05-10 11:30,10,144.79,144.81,144.74,144.74,13
20130901|2013-05-10 12:00,10,144.73,144.73,144.73,144.73,1
20130901|2013-05-10 12:30,10,144.71,144.71,144.71,144.71,1
20130901|2013-05-10 13:00,10,144.84,144.84,144.84,144.84,1
20130901|2013-05-13 01:00,13,144.71,144.82,144.7,144.81,17
20130901|2013-05-13 01:30,13,144.92,144.93,144.87,144.9,28
20130901|2013-05-13 02:00,13,144.87,145.03,144.83,145.02,26
20130901|2013-05-13 02:30,13,145.02,145.03,144.94,145.03,18
20130901|2013-05-13 03:00,13,145.07,145.07,145.05,145.05,2
20130901|2013-05-13 03:30,13,145,145,145,145,2
20130901|2013-05-13 04:00,13,145.05,145.08,145.05,145.08,35
20130901|2013-05-13 04:30,13,145,145,145,145,2
20130901|2013-05-13 05:00,13,145.08,145.08,145.08,145.08,1
20130901|2013-05-13 05:30,13,145.09,145.09,145.08,145.08,2
20130901|2013-05-13 06:00,13,145.1,145.18,145.1,145.18,8
20130901|2013-05-13 06:30,13,145.14,145.14,145.05,145.05,10
20130901|2013-05-13 07:00,13,145.04,145.04,145,145,5
20130901|2013-05-13 07:30,13,144.96,144.96,144.85,144.86,40
20130901|2013-05-13 08:00,13,145.03,145.03,145.03,145.03,1
20130901|2013-05-13 08:30,13,145,145,145,145,20
20130901|2013-05-13 09:00,13,144.92,144.96,144.89,144.96,16
20130901|2013-05-13 09:30,13,145,145.03,144.96,145.03,4
20130901|2013-05-13 10:30,13,144.98,144.98,144.98,144.98,3
20130901|2013-05-13 11:30,13,145.05,145.05,145.05,145.05,1
20130901|2013-05-13 12:00,13,145.02,145.02,145.02,145.02,1
20130901|2013-05-13 13:30,13,144.99,144.99,144.99,144.99,9
20130901|2013-05-13 14:30,13,144.96,144.96,144.95,144.95,10
20130901|2013-05-14 01:00,14,144.89,144.89,144.89,144.89,10
20130901|2013-05-14 01:30,14,144.93,144.93,144.93,144.93,5
20130901|2013-05-14 02:00,14,144.88,144.88,144.77,144.78,41
20130901|2013-05-14 02:30,14,144.93,144.93,144.93,144.93,10
20130901|2013-05-14 03:00,14,145,145,144.99,144.99,6
20130901|2013-05-14 03:30,14,144.92,144.96,144.92,144.92,176
20130901|2013-05-14 04:00,14,145,145.1,145,145,8
20130901|2013-05-14 04:30,14,144.97,144.97,144.91,144.93,20
20130901|2013-05-14 05:00,14,144.94,144.94,144.94,144.94,1
20130901|2013-05-14 06:00,14,144.99,144.99,144.98,144.98,21
20130901|2013-05-14 07:00,14,144.93,144.94,144.93,144.94,12
20130901|2013-05-14 07:30,14,144.97,145.09,144.97,145.09,14
20130901|2013-05-14 08:00,14,145.12,145.12,145.07,145.07,6
20130901|2013-05-14 08:30,14,144.95,144.98,144.95,144.98,13
20130901|2013-05-14 09:00,14,144.99,144.99,144.99,144.99,2
20130901|2013-05-14 09:30,14,144.89,144.89,144.89,144.89,3
20130901|2013-05-14 10:00,14,144.89,144.89,144.87,144.87,8
20130901|2013-05-14 10:30,14,144.84,144.85,144.8,144.85,5
20130901|2013-05-14 11:00,14,144.8,144.8,144.8,144.8,1
20130901|2013-05-14 11:30,14,144.7,144.7,144.7,144.7,10
20130901|2013-05-14 12:00,14,144.65,144.65,144.64,144.64,6
20130901|2013-05-14 12:30,14,144.65,144.65,144.65,144.65,1
20130901|2013-05-14 13:30,14,144.67,144.7,144.67,144.7,2
20130901|2013-05-14 14:30,14,144.55,144.55,144.38,144.38,3
20130901|2013-05-15 01:00,15,144.58,144.59,144.45,144.53,60
20130901|2013-05-15 01:30,15,144.58,144.62,144.58,144.62,11
20130901|2013-05-15 02:00,15,144.77,144.87,144.77,144.87,155
20130901|2013-05-15 02:30,15,144.86,144.88,144.84,144.88,9
20130901|2013-05-15 03:00,15,144.84,144.88,144.82,144.87,98
20130901|2013-05-15 03:30,15,144.82,144.82,144.79,144.79,23
20130901|2013-05-15 04:00,15,144.97,145.02,144.95,144.96,66
20130901|2013-05-15 04:30,15,144.97,144.97,144.76,144.76,125
20130901|2013-05-15 05:00,15,144.65,144.65,144.56,144.56,26
20130901|2013-05-15 05:30,15,144.45,144.62,144.44,144.62,55
20130901|2013-05-15 06:00,15,144.65,144.65,144.65,144.65,1
20130901|2013-05-15 06:30,15,144.61,144.65,144.58,144.65,29
20130901|2013-05-15 07:00,15,144.66,144.67,144.62,144.62,15
20130901|2013-05-15 07:30,15,144.77,144.86,144.77,144.86,3
20130901|2013-05-15 08:00,15,145,145.1,145,145.05,39
20130901|2013-05-15 08:30,15,145.01,145.06,145.01,145.01,24
20130901|2013-05-15 09:00,15,144.96,144.96,144.87,144.87,158
20130901|2013-05-15 09:30,15,144.88,144.9,144.84,144.9,106
20130901|2013-05-15 10:00,15,144.85,144.85,144.8,144.8,73
20130901|2013-05-15 10:30,15,144.79,144.79,144.73,144.73,24
20130901|2013-05-15 11:30,15,144.75,144.75,144.75,144.75,11
20130901|2013-05-15 12:00,15,144.8,144.81,144.8,144.81,7
20130901|2013-05-15 12:30,15,144.79,144.84,144.79,144.84,6
20130901|2013-05-15 14:00,15,144.9,144.91,144.87,144.91,3
20130901|2013-05-15 14:30,15,144.9,144.9,144.9,144.9,1
20130901|2013-05-16 01:30,16,144.91,144.91,144.84,144.84,12
20130901|2013-05-16 02:00,16,144.82,144.87,144.82,144.84,23
20130901|2013-05-16 02:30,16,144.93,144.98,144.87,144.97,143
20130901|2013-05-16 03:00,16,144.94,144.97,144.94,144.95,79
20130901|2013-05-16 03:30,16,144.88,144.88,144.82,144.83,27
20130901|2013-05-16 04:00,16,144.82,144.83,144.8,144.8,55
20130901|2013-05-16 04:30,16,144.82,144.82,144.77,144.77,17
20130901|2013-05-16 05:00,16,144.81,144.81,144.8,144.8,20
20130901|2013-05-16 05:30,16,144.75,144.75,144.69,144.69,114
20130901|2013-05-16 06:00,16,144.72,144.72,144.72,144.72,1
20130901|2013-05-16 06:30,16,144.81,144.81,144.81,144.81,3
20130901|2013-05-16 07:00,16,144.83,144.83,144.74,144.74,68
20130901|2013-05-16 07:30,16,144.86,145.25,144.86,145.2,297
20130901|2013-05-16 08:00,16,145.2,145.3,145.1,145.1,131
20130901|2013-05-16 08:30,16,145.16,145.29,145.16,145.25,19
20130901|2013-05-16 09:00,16,145.3,145.5,145.3,145.48,115
20130901|2013-05-16 09:30,16,145.46,145.46,145.37,145.41,24
20130901|2013-05-16 10:00,16,145.41,145.52,145.4,145.5,118
20130901|2013-05-16 10:30,16,145.45,145.47,145.4,145.4,17
20130901|2013-05-16 11:00,16,145.44,145.44,145.39,145.39,2
20130901|2013-05-16 11:30,16,145.41,145.47,145.41,145.47,22
20130901|2013-05-16 12:00,16,145.42,145.44,145.41,145.44,3
20130901|2013-05-16 12:30,16,145.45,145.45,145.45,145.45,1
20130901|2013-05-16 13:00,16,145.45,145.46,145.45,145.46,2
20130901|2013-05-16 13:30,16,145.46,145.48,145.46,145.48,3
20130901|2013-05-16 14:00,16,145.42,145.42,145.42,145.42,1
20130901|2013-05-16 14:30,16,145.41,145.41,145.39,145.39,3
20130901|2013-05-17 01:00,17,145.4,145.53,145.4,145.48,17
20130901|2013-05-17 01:30,17,145.58,145.58,145.44,145.44,16
20130901|2013-05-17 02:00,17,145.49,145.59,145.49,145.5,199
20130901|2013-05-17 02:30,17,145.52,145.57,145.47,145.47,186
20130901|2013-05-17 03:00,17,145.49,145.64,145.46,145.63,144
20130901|2013-05-17 03:30,17,145.65,145.79,145.64,145.75,30
20130901|2013-05-17 04:00,17,145.73,145.85,145.71,145.81,109
20130901|2013-05-17 04:30,17,145.81,145.81,145.73,145.73,22
20130901|2013-05-17 05:00,17,145.75,145.84,145.74,145.84,48
20130901|2013-05-17 05:30,17,145.88,145.93,145.85,145.86,33
20130901|2013-05-17 06:00,17,145.84,145.84,145.82,145.82,3
20130901|2013-05-17 06:30,17,145.78,145.78,145.72,145.72,4
20130901|2013-05-17 07:00,17,145.8,145.84,145.78,145.84,5
20130901|2013-05-17 07:30,17,145.86,145.86,145.77,145.78,96
20130901|2013-05-17 08:00,17,145.74,145.8,145.51,145.54,99
20130901|2013-05-17 08:30,17,145.61,145.71,145.61,145.64,40
20130901|2013-05-17 09:00,17,145.57,145.63,145.5,145.61,228
20130901|2013-05-17 09:30,17,145.65,145.68,145.62,145.66,118
20130901|2013-05-17 10:00,17,145.62,145.62,145.62,145.62,10
20130901|2013-05-17 10:30,17,145.54,145.54,145.5,145.5,10
20130901|2013-05-17 11:00,17,145.46,145.46,145.45,145.45,11
20130901|2013-05-17 11:30,17,145.41,145.44,145.41,145.44,7
20130901|2013-05-17 12:30,17,145.47,145.47,145.47,145.47,10
20130901|2013-05-17 13:30,17,145.32,145.32,145.32,145.32,2
20130901|2013-05-17 14:00,17,145.32,145.32,145.32,145.32,12
20130901|2013-05-17 14:30,17,145.34,145.34,145.33,145.33,2
20130901|2013-05-20 01:00,20,145.08,145.09,145,145.09,38
20130901|2013-05-20 01:30,20,145.1,145.12,145.08,145.08,87
20130901|2013-05-20 02:00,20,145.16,145.16,145.16,145.16,1
20130901|2013-05-20 02:30,20,145.14,145.2,145.14,145.2,23
20130901|2013-05-20 03:00,20,145.16,145.16,145.16,145.16,1
20130901|2013-05-20 03:30,20,145.08,145.08,145,145,11
20130901|2013-05-20 04:00,20,145.14,145.14,145.14,145.14,1
20130901|2013-05-20 04:30,20,145.02,145.02,145.02,145.02,1
20130901|2013-05-20 05:00,20,145.02,145.03,145.02,145.03,2
20130901|2013-05-20 05:30,20,145.08,145.08,145.08,145.08,1
20130901|2013-05-20 06:00,20,145.17,145.17,145.17,145.17,1
20130901|2013-05-20 07:30,20,145.4,145.4,145.39,145.39,11
20130901|2013-05-20 08:00,20,145.39,145.47,145.39,145.47,105
20130901|2013-05-20 09:30,20,145.34,145.34,145.21,145.21,4
20130901|2013-05-20 10:00,20,145.06,145.08,144.88,144.9,25
20130901|2013-05-20 10:30,20,144.94,144.94,144.83,144.83,2
20130901|2013-05-20 11:00,20,144.9,144.9,144.9,144.9,1
20130901|2013-05-20 11:30,20,144.92,144.98,144.92,144.98,33
20130901|2013-05-20 12:00,20,144.98,144.98,144.98,144.98,1
20130901|2013-05-20 12:30,20,144.97,144.99,144.96,144.96,8
20130901|2013-05-20 13:00,20,144.98,144.98,144.98,144.98,2
20130901|2013-05-20 13:30,20,144.95,144.95,144.95,144.95,2
20130901|2013-05-21 01:00,21,144.98,144.98,144.89,144.89,31
20130901|2013-05-21 01:30,21,144.87,144.87,144.8,144.83,11
20130901|2013-05-21 02:00,21,144.67,144.83,144.67,144.83,21
20130901|2013-05-21 02:30,21,144.78,144.79,144.78,144.79,3
20130901|2013-05-21 03:30,21,144.89,144.94,144.89,144.94,17
20130901|2013-05-21 04:00,21,144.98,144.98,144.83,144.83,3
20130901|2013-05-21 04:30,21,144.92,144.96,144.9,144.95,23
20130901|2013-05-21 05:00,21,144.98,145,144.98,145,20
20130901|2013-05-21 05:30,21,144.95,144.95,144.91,144.91,11
20130901|2013-05-21 06:30,21,144.87,144.87,144.83,144.84,58
20130901|2013-05-21 07:00,21,144.78,144.83,144.78,144.83,7
20130901|2013-05-21 07:30,21,144.78,144.78,144.68,144.68,8
20130901|2013-05-21 08:00,21,144.67,144.67,144.61,144.63,92
20130901|2013-05-21 08:30,21,144.58,144.61,144.46,144.46,74
20130901|2013-05-21 09:00,21,144.41,144.5,144.37,144.45,67
20130901|2013-05-21 09:30,21,144.38,144.45,144.38,144.45,121
20130901|2013-05-21 10:00,21,144.47,144.56,144.42,144.56,14
20130901|2013-05-21 10:30,21,144.6,144.7,144.6,144.7,10
20130901|2013-05-21 11:00,21,144.58,144.77,144.58,144.77,17
20130901|2013-05-21 11:30,21,144.81,144.82,144.71,144.71,8
20130901|2013-05-21 14:00,21,144.71,144.71,144.71,144.71,2
20130901|2013-05-21 14:30,21,144.73,144.73,144.73,144.73,1
20130901|2013-05-22 01:00,22,144.73,144.74,144.7,144.74,42
20130901|2013-05-22 01:30,22,144.75,144.75,144.62,144.65,35
20130901|2013-05-22 02:00,22,144.58,144.58,144.58,144.58,11
20130901|2013-05-22 02:30,22,144.59,144.68,144.59,144.68,312
20130901|2013-05-22 03:00,22,144.62,144.62,144.62,144.62,86
20130901|2013-05-22 03:30,22,144.67,144.78,144.67,144.78,4
20130901|2013-05-22 04:00,22,144.77,144.86,144.77,144.86,7
20130901|2013-05-22 04:30,22,144.83,144.97,144.83,144.96,27
20130901|2013-05-22 05:00,22,144.95,144.95,144.95,144.95,10
20130901|2013-05-22 05:30,22,144.93,144.96,144.93,144.95,17
20130901|2013-05-22 06:00,22,144.95,144.97,144.95,144.97,4
20130901|2013-05-22 06:30,22,144.91,144.91,144.9,144.9,14
20130901|2013-05-22 07:00,22,144.81,144.85,144.79,144.85,73
20130901|2013-05-22 08:00,22,144.94,144.96,144.94,144.96,6
20130901|2013-05-22 08:30,22,145.04,145.05,144.96,144.96,13
20130901|2013-05-22 09:00,22,145.05,145.3,145.05,145.24,947
20130901|2013-05-22 09:30,22,145,145.02,144.51,144.67,310
20130901|2013-05-22 10:00,22,144.78,144.84,144.78,144.84,9
20130901|2013-05-22 10:30,22,144.85,144.85,144.68,144.68,150
20130901|2013-05-22 11:00,22,144.64,144.64,144.44,144.44,23
20130901|2013-05-22 11:30,22,144.47,144.47,144.47,144.47,4
20130901|2013-05-22 12:00,22,144.47,144.47,144.41,144.42,15
20130901|2013-05-22 12:30,22,144.54,144.54,144.54,144.54,1
20130901|2013-05-22 13:00,22,144.55,144.56,144.48,144.49,13
20130901|2013-05-22 14:30,22,144.5,144.5,144.37,144.41,15
20130901|2013-05-23 01:00,23,144.71,145.12,144.71,145.03,50
20130901|2013-05-23 01:30,23,145.04,145.07,144.74,144.79,42
20130901|2013-05-23 02:00,23,144.7,144.82,144.65,144.67,117
20130901|2013-05-23 02:30,23,144.67,144.86,144.66,144.81,585
20130901|2013-05-23 03:00,23,144.84,145.13,144.83,145.1,95
20130901|2013-05-23 03:30,23,145.19,145.25,145,145.03,261
20130901|2013-05-23 04:00,23,145.05,145.05,144.9,144.9,364
20130901|2013-05-23 04:30,23,144.87,144.9,144.78,144.9,5
20130901|2013-05-23 05:30,23,144.92,144.92,144.83,144.84,53
20130901|2013-05-23 06:00,23,144.88,144.89,144.88,144.89,2
20130901|2013-05-23 06:30,23,144.92,144.94,144.92,144.93,5
20130901|2013-05-23 07:00,23,144.91,144.91,144.79,144.83,573
20130901|2013-05-23 07:30,23,144.77,144.77,144.62,144.75,21
20130901|2013-05-23 08:00,23,144.79,144.97,144.79,144.85,34
20130901|2013-05-23 08:30,23,144.9,144.91,144.9,144.91,2
20130901|2013-05-23 09:00,23,144.76,144.76,144.64,144.65,40
20130901|2013-05-23 09:30,23,144.56,144.64,144.55,144.56,97
20130901|2013-05-23 10:00,23,144.67,144.67,144.43,144.54,60
20130901|2013-05-23 10:30,23,144.55,144.57,144.48,144.53,80
20130901|2013-05-23 11:00,23,144.52,144.59,144.52,144.57,21
20130901|2013-05-23 11:30,23,144.58,144.58,144.54,144.56,11
20130901|2013-05-23 12:00,23,144.51,144.62,144.51,144.62,3
20130901|2013-05-23 12:30,23,144.59,144.59,144.59,144.59,1
20130901|2013-05-23 13:30,23,144.59,144.59,144.59,144.59,10
20130901|2013-05-23 14:30,23,144.64,144.64,144.64,144.64,6
20130901|2013-05-24 01:00,24,144.64,144.64,144.56,144.56,3
20130901|2013-05-24 01:30,24,144.63,144.63,144.62,144.62,100
20130901|2013-05-24 02:00,24,144.5,144.63,144.5,144.63,386
20130901|2013-05-24 02:30,24,144.63,144.77,144.63,144.71,198
20130901|2013-05-24 03:00,24,144.62,144.62,144.24,144.24,156
20130901|2013-05-24 03:30,24,144.27,144.43,144.27,144.4,64
20130901|2013-05-24 04:00,24,144.3,144.31,144.29,144.31,4
20130901|2013-05-24 04:30,24,144.43,144.53,144.43,144.45,17
20130901|2013-05-24 05:00,24,144.5,144.5,144.27,144.3,29
20130901|2013-05-24 05:30,24,144.37,144.46,144.37,144.46,10
20130901|2013-05-24 06:00,24,144.47,144.68,144.38,144.66,101
20130901|2013-05-24 06:30,24,144.68,144.68,144.55,144.55,128
20130901|2013-05-24 07:00,24,144.56,144.59,144.51,144.54,42
20130901|2013-05-24 07:30,24,144.51,144.69,144.47,144.69,281
20130901|2013-05-24 08:00,24,144.74,144.76,144.68,144.68,42
20130901|2013-05-24 08:30,24,144.69,144.76,144.64,144.71,43
20130901|2013-05-24 09:00,24,144.79,144.93,144.79,144.86,167
20130901|2013-05-24 09:30,24,144.86,144.87,144.75,144.75,112
20130901|2013-05-24 10:00,24,144.76,144.8,144.68,144.68,50
20130901|2013-05-24 10:30,24,144.69,144.73,144.69,144.73,5
20130901|2013-05-24 11:00,24,144.67,144.72,144.67,144.72,6
20130901|2013-05-24 11:30,24,144.74,144.75,144.73,144.75,61
20130901|2013-05-24 12:00,24,144.65,144.65,144.65,144.65,15
20130901|2013-05-24 13:30,24,144.63,144.63,144.63,144.63,5
20130901|2013-05-24 14:00,24,144.6,144.6,144.57,144.59,19
20130901|2013-05-24 14:30,24,144.62,144.62,144.61,144.62,4
20130901|2013-05-24 15:00,24,144.5,144.5,144.5,144.5,3
20130901|2013-05-27 01:00,27,144.63,144.75,144.63,144.74,31
20130901|2013-05-27 01:30,27,144.72,144.74,144.67,144.74,30
20130901|2013-05-27 02:00,27,144.69,144.72,144.54,144.65,249
20130901|2013-05-27 02:30,27,144.6,144.63,144.6,144.61,25
20130901|2013-05-27 03:00,27,144.63,144.63,144.57,144.6,32
20130901|2013-05-27 03:30,27,144.59,144.6,144.55,144.55,42
20130901|2013-05-27 04:00,27,144.56,144.58,144.5,144.52,38
20130901|2013-05-27 04:30,27,144.51,144.54,144.5,144.54,6
20130901|2013-05-27 05:00,27,144.52,144.54,144.51,144.51,57
20130901|2013-05-27 05:30,27,144.51,144.51,144.5,144.5,5
20130901|2013-05-27 06:00,27,144.5,144.53,144.5,144.51,8
20130901|2013-05-27 06:30,27,144.52,144.55,144.52,144.55,11
20130901|2013-05-27 07:00,27,144.55,144.55,144.46,144.46,142
20130901|2013-05-27 07:30,27,144.47,144.47,144.36,144.36,198
20130901|2013-05-27 08:00,27,144.39,144.39,144.36,144.38,209
20130901|2013-05-27 08:30,27,144.38,144.39,144.37,144.39,5
20130901|2013-05-27 09:00,27,144.37,144.39,144.35,144.35,67
20130901|2013-05-27 09:30,27,144.35,144.38,144.34,144.34,186
20130901|2013-05-27 10:00,27,144.33,144.37,144.33,144.35,182
20130901|2013-05-27 10:30,27,144.36,144.37,144.34,144.36,22
20130901|2013-05-27 11:00,27,144.36,144.37,144.36,144.37,13
20130901|2013-05-27 11:30,27,144.37,144.37,144.36,144.37,6
20130901|2013-05-27 12:00,27,144.37,144.37,144.37,144.37,2
20130901|2013-05-27 13:00,27,144.36,144.36,144.36,144.36,1
20130901|2013-05-27 13:30,27,144.35,144.35,144.35,144.35,2
20130901|2013-05-27 14:30,27,144.38,144.38,144.37,144.37,4
20130901|2013-05-28 01:00,28,144.21,144.21,144.05,144.14,88
20130901|2013-05-28 01:30,28,144.14,144.25,144.14,144.21,876
20130901|2013-05-28 02:00,28,144.2,144.24,144.15,144.2,247
20130901|2013-05-28 02:30,28,144.19,144.27,144.15,144.17,515
20130901|2013-05-28 03:00,28,144.11,144.18,144.08,144.18,358
20130901|2013-05-28 03:30,28,144.2,144.27,144.18,144.27,166
20130901|2013-05-28 04:00,28,144.28,144.36,144.26,144.34,153
20130901|2013-05-28 04:30,28,144.31,144.31,144.23,144.23,128
20130901|2013-05-28 05:00,28,144.24,144.24,144.16,144.23,187
20130901|2013-05-28 05:30,28,144.23,144.31,144.23,144.24,293
20130901|2013-05-28 06:00,28,144.27,144.27,144.23,144.25,407
20130901|2013-05-28 06:30,28,144.29,144.3,144.28,144.3,4
20130901|2013-05-28 07:00,28,144.31,144.32,144.25,144.25,138
20130901|2013-05-28 07:30,28,144.22,144.36,144.21,144.36,329
20130901|2013-05-28 08:00,28,144.36,144.44,144.34,144.36,179
20130901|2013-05-28 08:30,28,144.36,144.44,144.24,144.24,1140
20130901|2013-05-28 09:00,28,144.2,144.2,143.94,144.02,1122
20130901|2013-05-28 09:30,28,144.02,144.04,143.8,143.8,1301
20130901|2013-05-28 10:00,28,143.75,143.92,143.74,143.75,738
20130901|2013-05-28 10:30,28,143.76,143.86,143.76,143.86,162
20130901|2013-05-28 11:00,28,143.88,143.94,143.88,143.94,34
20130901|2013-05-28 11:30,28,143.94,143.95,143.81,143.81,23
20130901|2013-05-28 12:00,28,143.8,143.8,143.69,143.77,67
20130901|2013-05-28 12:30,28,143.84,143.84,143.84,143.84,10
20130901|2013-05-28 13:00,28,143.84,143.86,143.78,143.78,8
20130901|2013-05-28 13:30,28,143.75,143.75,143.74,143.74,2
20130901|2013-05-28 14:00,28,143.76,143.76,143.65,143.65,14
20130901|2013-05-28 14:30,28,143.67,143.67,143.63,143.66,42
20130901|2013-05-29 01:00,29,143.24,143.56,143.24,143.5,948
20130901|2013-05-29 01:30,29,143.53,143.61,143.51,143.59,1647
20130901|2013-05-29 02:00,29,143.61,143.75,143.59,143.69,405
20130901|2013-05-29 02:30,29,143.67,143.67,143.49,143.54,1044
20130901|2013-05-29 03:00,29,143.55,143.55,143.4,143.47,770
20130901|2013-05-29 03:30,29,143.51,143.62,143.48,143.59,1011
20130901|2013-05-29 04:00,29,143.6,143.69,143.57,143.6,505
20130901|2013-05-29 04:30,29,143.6,143.61,143.44,143.44,279
20130901|2013-05-29 05:00,29,143.42,143.51,143.27,143.27,463
20130901|2013-05-29 05:30,29,143.3,143.51,143.3,143.5,308
20130901|2013-05-29 06:00,29,143.51,143.62,143.47,143.47,447
20130901|2013-05-29 06:30,29,143.44,143.51,143.35,143.46,925
20130901|2013-05-29 07:00,29,143.46,143.72,143.45,143.62,946
20130901|2013-05-29 07:30,29,143.62,143.62,143.39,143.56,398
20130901|2013-05-29 08:00,29,143.59,143.59,143.51,143.55,1241
20130901|2013-05-29 08:30,29,143.46,143.56,143.38,143.45,439
20130901|2013-05-29 09:00,29,143.5,143.5,143.4,143.44,1695
20130901|2013-05-29 09:30,29,143.44,143.46,143.37,143.44,786
20130901|2013-05-29 10:00,29,143.46,143.46,143.35,143.4,1235
20130901|2013-05-29 10:30,29,143.41,143.44,143.36,143.44,264
20130901|2013-05-29 11:00,29,143.43,143.53,143.41,143.53,91
20130901|2013-05-29 11:30,29,143.47,143.48,143.46,143.46,184
20130901|2013-05-29 12:00,29,143.43,143.54,143.43,143.49,46
20130901|2013-05-29 12:30,29,143.48,143.48,143.41,143.41,19
20130901|2013-05-29 13:00,29,143.46,143.46,143.41,143.45,6
20130901|2013-05-29 13:30,29,143.51,143.52,143.51,143.52,14
20130901|2013-05-29 14:00,29,143.52,143.52,143.51,143.52,1302
20130901|2013-05-29 14:30,29,143.55,143.57,143.55,143.57,32
20130901|2013-05-30 01:00,30,143.61,143.72,143.61,143.72,1573
20130901|2013-05-30 01:30,30,143.72,143.84,143.7,143.73,347
20130901|2013-05-30 02:00,30,143.69,143.69,143.56,143.61,602
20130901|2013-05-30 02:30,30,143.61,143.66,143.52,143.53,927
20130901|2013-05-30 03:00,30,143.57,143.65,143.56,143.58,240
20130901|2013-05-30 03:30,30,143.63,143.71,143.59,143.71,160
20130901|2013-05-30 04:00,30,143.71,143.86,143.7,143.86,1145
20130901|2013-05-30 04:30,30,143.84,143.86,143.77,143.82,1721
20130901|2013-05-30 05:00,30,143.82,143.86,143.68,143.7,3104
20130901|2013-05-30 05:30,30,143.69,143.74,143.58,143.71,488
20130901|2013-05-30 06:00,30,143.71,143.71,143.62,143.67,332
20130901|2013-05-30 06:30,30,143.66,143.69,143.58,143.67,140
20130901|2013-05-30 07:00,30,143.67,143.68,143.54,143.55,296
20130901|2013-05-30 07:30,30,143.58,143.8,143.56,143.73,467
20130901|2013-05-30 08:00,30,143.76,143.83,143.7,143.71,1658
20130901|2013-05-30 08:30,30,143.73,143.79,143.7,143.76,656
20130901|2013-05-30 09:00,30,143.79,143.85,143.78,143.8,623
20130901|2013-05-30 09:30,30,143.81,143.82,143.71,143.74,343
20130901|2013-05-30 10:00,30,143.73,143.81,143.72,143.72,835
20130901|2013-05-30 10:30,30,143.71,143.72,143.64,143.65,483
20130901|2013-05-30 11:00,30,143.63,143.71,143.63,143.7,36
20130901|2013-05-30 11:30,30,143.72,143.78,143.72,143.78,198
20130901|2013-05-30 12:00,30,143.77,143.86,143.77,143.86,113
20130901|2013-05-30 12:30,30,143.86,143.89,143.81,143.85,230
20130901|2013-05-30 13:00,30,143.82,143.84,143.78,143.78,6
20130901|2013-05-30 13:30,30,143.77,143.79,143.75,143.75,58
20130901|2013-05-30 14:00,30,143.7,143.7,143.7,143.7,1
20130901|2013-05-30 14:30,30,143.74,143.78,143.74,143.77,6
20130901|2013-05-31 01:00,31,143.84,143.95,143.79,143.91,920
20130901|2013-05-31 01:30,31,143.91,144.08,143.9,144.07,948
20130901|2013-05-31 02:00,31,144.07,144.15,143.99,144.04,1106
20130901|2013-05-31 02:30,31,144.05,144.08,143.93,143.99,1458
20130901|2013-05-31 03:00,31,143.98,144.13,143.93,144.13,1419
20130901|2013-05-31 03:30,31,144.13,144.2,144.08,144.14,1789
20130901|2013-05-31 04:00,31,144.14,144.29,144.14,144.21,2128
20130901|2013-05-31 04:30,31,144.22,144.36,144.22,144.3,1924
20130901|2013-05-31 05:00,31,144.31,144.44,144.23,144.23,2776
20130901|2013-05-31 05:30,31,144.24,144.3,144.19,144.2,1142
20130901|2013-05-31 06:00,31,144.2,144.31,144.18,144.24,3561
20130901|2013-05-31 06:30,31,144.24,144.31,144.21,144.22,859
20130901|2013-05-31 07:00,31,144.22,144.23,144.11,144.15,1954
20130901|2013-05-31 07:30,31,144.16,144.26,144.01,144.07,2859
20130901|2013-05-31 08:00,31,144.07,144.11,144.02,144.07,854
20130901|2013-05-31 08:30,31,144.07,144.11,143.54,143.72,6994
20130901|2013-05-31 09:00,31,143.73,143.77,143.57,143.74,4637
20130901|2013-05-31 09:30,31,143.71,143.71,143.47,143.65,2839
20130901|2013-05-31 10:00,31,143.65,143.77,143.6,143.73,3782
20130901|2013-05-31 10:30,31,143.73,143.78,143.66,143.78,726
20130901|2013-05-31 11:00,31,143.79,143.81,143.7,143.71,634
20130901|2013-05-31 11:30,31,143.72,143.72,143.64,143.64,313
20130901|2013-05-31 12:00,31,143.64,143.64,143.53,143.61,187
20130901|2013-05-31 12:30,31,143.6,143.61,143.55,143.59,52
20130901|2013-05-31 13:00,31,143.59,143.61,143.55,143.61,52
20130901|2013-05-31 13:30,31,143.56,143.78,143.51,143.78,46
20130901|2013-05-31 14:00,31,143.77,143.83,143.77,143.82,94
20130901|2013-05-31 14:30,31,143.82,143.85,143.8,143.83,55
20130901|2013-06-03 01:00,3,143.74,143.87,143.74,143.79,5277
20130901|2013-06-03 01:30,3,143.79,143.87,143.73,143.73,3130
20130901|2013-06-03 02:00,3,143.73,143.82,143.69,143.79,4660
20130901|2013-06-03 02:30,3,143.8,143.83,143.52,143.59,6011
20130901|2013-06-03 03:00,3,143.59,143.71,143.56,143.58,3607
20130901|2013-06-03 03:30,3,143.6,143.72,143.58,143.67,3611
20130901|2013-06-03 04:00,3,143.66,143.67,143.35,143.38,6931
20130901|2013-06-03 04:30,3,143.39,143.4,143.27,143.36,6813
20130901|2013-06-03 05:00,3,143.36,143.36,143.18,143.25,6284
20130901|2013-06-03 05:30,3,143.26,143.28,143.09,143.1,5619
20130901|2013-06-03 06:00,3,143.1,143.13,143,143.03,4967
20130901|2013-06-03 06:30,3,143.03,143.03,142.93,143,7636
20130901|2013-06-03 07:00,3,143.01,143.2,142.99,143.17,4660
20130901|2013-06-03 07:30,3,143.17,143.21,143.05,143.05,2684
20130901|2013-06-03 08:00,3,143.06,143.2,143.03,143.07,6430
20130901|2013-06-03 08:30,3,143.08,143.22,142.99,143.05,8517
20130901|2013-06-03 09:00,3,143.05,143.57,143.05,143.46,22135
20130901|2013-06-03 09:30,3,143.45,143.62,143.45,143.54,4219
20130901|2013-06-03 10:00,3,143.54,143.66,143.5,143.64,8207
20130901|2013-06-03 10:30,3,143.65,143.65,143.55,143.57,1670
20130901|2013-06-03 11:00,3,143.56,143.64,143.55,143.63,854
20130901|2013-06-03 11:30,3,143.61,143.63,143.5,143.5,747
20130901|2013-06-03 12:00,3,143.5,143.53,143.41,143.46,2784
20130901|2013-06-03 12:30,3,143.45,143.5,143.41,143.45,296
20130901|2013-06-03 13:00,3,143.47,143.47,143.41,143.41,38
20130901|2013-06-03 13:30,3,143.45,143.45,143.35,143.36,405
20130901|2013-06-03 14:00,3,143.36,143.43,143.36,143.39,244
20130901|2013-06-03 14:30,3,143.39,143.41,143.38,143.4,106
20130901|2013-06-03 15:00,3,143.39,143.39,143.39,143.39,8
20130901|2013-06-04 01:00,4,143.3,143.4,143.19,143.35,9698
20130901|2013-06-04 01:30,4,143.34,143.39,143.26,143.28,6147
20130901|2013-06-04 02:00,4,143.28,143.3,143.1,143.2,12863
20130901|2013-06-04 02:30,4,143.2,143.37,143.2,143.36,6241
20130901|2013-06-04 03:00,4,143.35,143.36,143.1,143.24,9380
20130901|2013-06-04 03:30,4,143.22,143.3,143.16,143.29,5966
20130901|2013-06-04 04:00,4,143.29,143.29,143.16,143.19,7963
20130901|2013-06-04 04:30,4,143.2,143.29,143.16,143.25,4367
20130901|2013-06-04 05:00,4,143.25,143.25,143.12,143.19,5482
20130901|2013-06-04 05:30,4,143.2,143.3,143.14,143.26,4357
20130901|2013-06-04 06:00,4,143.26,143.33,143.21,143.22,4335
20130901|2013-06-04 06:30,4,143.24,143.29,143.22,143.22,3163
20130901|2013-06-04 07:00,4,143.22,143.23,143.12,143.14,6824
20130901|2013-06-04 07:30,4,143.14,143.25,143.11,143.21,7918
20130901|2013-06-04 08:00,4,143.22,143.28,143.17,143.23,13927
20130901|2013-06-04 08:30,4,143.23,143.27,143.16,143.23,12145
20130901|2013-06-04 09:00,4,143.22,143.31,143.2,143.26,8028
20130901|2013-06-04 09:30,4,143.25,143.35,143.21,143.34,9435
20130901|2013-06-04 10:00,4,143.35,143.36,143.25,143.29,6289
20130901|2013-06-04 10:30,4,143.29,143.42,143.29,143.38,4520
20130901|2013-06-04 11:00,4,143.38,143.5,143.38,143.48,9921
20130901|2013-06-04 11:30,4,143.49,143.5,143.33,143.33,4869
20130901|2013-06-04 12:00,4,143.34,143.39,143.28,143.39,2533
20130901|2013-06-04 12:30,4,143.39,143.45,143.38,143.42,2315
20130901|2013-06-04 13:00,4,143.43,143.48,143.42,143.44,3119
20130901|2013-06-04 13:30,4,143.44,143.45,143.38,143.38,690
20130901|2013-06-04 14:00,4,143.38,143.45,143.36,143.43,400
20130901|2013-06-04 14:30,4,143.41,143.41,143.33,143.4,536
20130901|2013-06-04 15:00,4,143.4,143.4,143.4,143.4,6
20130901|2013-06-05 01:00,5,143.5,143.57,143.47,143.52,14786
20130901|2013-06-05 01:30,5,143.53,143.53,143.41,143.51,13121
20130901|2013-06-05 02:00,5,143.5,143.53,143.34,143.42,27168
20130901|2013-06-05 02:30,5,143.41,143.44,143.33,143.42,22763
20130901|2013-06-05 03:00,5,143.42,143.43,143.31,143.34,21728
20130901|2013-06-05 03:30,5,143.34,143.39,143.26,143.31,33661
20130901|2013-06-05 04:00,5,143.31,143.36,143.29,143.3,25981
20130901|2013-06-05 04:30,5,143.3,143.45,143.27,143.38,33486
20130901|2013-06-05 05:00,5,143.39,143.52,143.35,143.49,26041
20130901|2013-06-05 05:30,5,143.5,143.72,143.5,143.67,55284
20130901|2013-06-05 06:00,5,143.67,143.72,143.6,143.66,44636
20130901|2013-06-05 06:30,5,143.66,143.7,143.57,143.6,30109
20130901|2013-06-05 07:00,5,143.59,143.8,143.52,143.74,57760
20130901|2013-06-05 07:30,5,143.74,143.77,143.59,143.61,40677
20130901|2013-06-05 08:00,5,143.61,143.64,143.56,143.59,24601
20130901|2013-06-05 08:30,5,143.59,143.69,143.56,143.58,32381
20130901|2013-06-05 09:00,5,143.58,143.74,143.53,143.66,46481
20130901|2013-06-05 09:30,5,143.66,143.74,143.59,143.73,36262
20130901|2013-06-05 10:00,5,143.72,143.8,143.72,143.77,32245
20130901|2013-06-05 10:30,5,143.78,143.82,143.73,143.79,17597
20130901|2013-06-05 11:00,5,143.79,143.84,143.75,143.81,11649
20130901|2013-06-05 11:30,5,143.82,143.87,143.8,143.85,7904
20130901|2013-06-05 12:00,5,143.84,143.85,143.77,143.78,3261
20130901|2013-06-05 12:30,5,143.78,143.8,143.75,143.77,1569
20130901|2013-06-05 13:00,5,143.77,143.8,143.73,143.8,1915
20130901|2013-06-05 13:30,5,143.8,143.83,143.74,143.75,1369
20130901|2013-06-05 14:00,5,143.75,143.83,143.74,143.77,869
20130901|2013-06-05 14:30,5,143.78,143.86,143.76,143.8,1310
20130901|2013-06-05 15:00,5,143.85,143.85,143.85,143.85,60
20130901|2013-06-06 01:00,6,143.76,143.84,143.73,143.83,14311
20130901|2013-06-06 01:30,6,143.83,143.84,143.75,143.81,14085
20130901|2013-06-06 02:00,6,143.8,143.95,143.72,143.92,37078
20130901|2013-06-06 02:30,6,143.93,143.94,143.82,143.89,26587
20130901|2013-06-06 03:00,6,143.89,143.92,143.81,143.92,24544
20130901|2013-06-06 03:30,6,143.92,143.92,143.81,143.82,43287
20130901|2013-06-06 04:00,6,143.82,143.99,143.8,143.85,48693
20130901|2013-06-06 04:30,6,143.85,143.91,143.83,143.91,24039
20130901|2013-06-06 05:00,6,143.91,143.97,143.84,143.86,41194
20130901|2013-06-06 05:30,6,143.86,143.95,143.83,143.89,29324
20130901|2013-06-06 06:00,6,143.9,143.96,143.87,143.93,23963
20130901|2013-06-06 06:30,6,143.92,143.96,143.82,143.87,22692
20130901|2013-06-06 07:00,6,143.86,144.01,143.82,144,27233
20130901|2013-06-06 07:30,6,144,144.03,143.27,143.34,158043
20130901|2013-06-06 08:00,6,143.34,143.61,143.21,143.55,103343
20130901|2013-06-06 08:30,6,143.55,143.61,143.15,143.24,82856
20130901|2013-06-06 09:00,6,143.24,143.4,143.16,143.37,55879
20130901|2013-06-06 09:30,6,143.36,143.53,143.35,143.46,49902
20130901|2013-06-06 10:00,6,143.46,143.59,143.41,143.56,38450
20130901|2013-06-06 10:30,6,143.56,143.79,143.52,143.69,36789
20130901|2013-06-06 11:00,6,143.7,144.18,143.65,143.97,46691
20130901|2013-06-06 11:30,6,143.97,144.13,143.92,144,26477
20130901|2013-06-06 12:00,6,144,144.05,143.88,143.97,8891
20130901|2013-06-06 12:30,6,143.97,143.99,143.84,143.95,3352
20130901|2013-06-06 13:00,6,143.93,143.95,143.76,143.77,3168
20130901|2013-06-06 13:30,6,143.77,143.82,143.74,143.76,2089
20130901|2013-06-06 14:00,6,143.77,143.82,143.72,143.73,2113
20130901|2013-06-06 14:30,6,143.73,143.77,143.69,143.73,1522
20130901|2013-06-06 15:00,6,143.75,143.75,143.75,143.75,38
20130901|2013-06-07 01:00,7,143.88,144.01,143.73,143.96,30406
20130901|2013-06-07 01:30,7,143.97,144.09,143.79,143.8,31356
20130901|2013-06-07 02:00,7,143.81,143.99,143.8,143.91,33394
20130901|2013-06-07 02:30,7,143.92,144.03,143.85,143.86,33329
20130901|2013-06-07 03:00,7,143.86,143.96,143.82,143.94,21901
20130901|2013-06-07 03:30,7,143.94,144.11,143.91,144.02,49151
20130901|2013-06-07 04:00,7,144.02,144.03,143.95,143.99,23299
20130901|2013-06-07 04:30,7,143.99,144.04,143.95,143.99,25487
20130901|2013-06-07 05:00,7,143.99,144.13,143.95,144.1,44439
20130901|2013-06-07 05:30,7,144.11,144.15,143.99,144.02,32719
20130901|2013-06-07 06:00,7,144.02,144.1,143.99,144.03,29988
20130901|2013-06-07 06:30,7,144.04,144.04,143.87,143.91,26843
20130901|2013-06-07 07:00,7,143.91,143.93,143.25,143.39,49288
20130901|2013-06-07 07:30,7,143.44,143.99,143.28,143.55,141308
20130901|2013-06-07 08:00,7,143.55,143.76,143.49,143.61,68544
20130901|2013-06-07 08:30,7,143.61,143.78,143.53,143.65,44389
20130901|2013-06-07 09:00,7,143.65,143.66,143.44,143.45,44935
20130901|2013-06-07 09:30,7,143.44,143.53,143.39,143.51,43558
20130901|2013-06-07 10:00,7,143.51,143.54,143.28,143.37,40050
20130901|2013-06-07 10:30,7,143.37,143.43,143.31,143.39,11887
20130901|2013-06-07 11:00,7,143.39,143.48,143.39,143.4,6653
20130901|2013-06-07 11:30,7,143.41,143.45,143.33,143.34,4492
20130901|2013-06-07 12:00,7,143.34,143.35,143.2,143.22,5601
20130901|2013-06-07 12:30,7,143.21,143.27,143.19,143.27,2722
20130901|2013-06-07 13:00,7,143.26,143.34,143.24,143.29,1570
20130901|2013-06-07 13:30,7,143.29,143.32,143.27,143.28,943
20130901|2013-06-07 14:00,7,143.28,143.33,143.26,143.26,1282
20130901|2013-06-07 14:30,7,143.25,143.29,143.22,143.24,1819
20130901|2013-06-07 15:00,7,143.24,143.24,143.24,143.24,16
20130901|2013-06-10 01:00,10,143.24,143.47,143.22,143.38,16905
20130901|2013-06-10 01:30,10,143.38,143.54,143.36,143.51,13391
20130901|2013-06-10 02:00,10,143.52,143.59,143.43,143.49,23840
20130901|2013-06-10 02:30,10,143.49,143.64,143.48,143.61,31351
20130901|2013-06-10 03:00,10,143.62,143.67,143.55,143.57,27914
20130901|2013-06-10 03:30,10,143.57,143.69,143.55,143.6,19841
20130901|2013-06-10 04:00,10,143.6,143.64,143.55,143.58,15470
20130901|2013-06-10 04:30,10,143.57,143.61,143.47,143.54,22132
20130901|2013-06-10 05:00,10,143.53,143.53,143.28,143.35,36792
20130901|2013-06-10 05:30,10,143.34,143.46,143.31,143.43,26634
20130901|2013-06-10 06:00,10,143.44,143.44,143.35,143.4,17454
20130901|2013-06-10 06:30,10,143.4,143.47,143.36,143.37,11891
20130901|2013-06-10 07:00,10,143.37,143.4,143.26,143.29,32806
20130901|2013-06-10 07:30,10,143.28,143.36,143.23,143.26,34331
20130901|2013-06-10 08:00,10,143.27,143.32,142.99,143.04,58946
20130901|2013-06-10 08:30,10,143.04,143.15,142.94,143.15,64788
20130901|2013-06-10 09:00,10,143.14,143.2,143.04,143.08,38699
20130901|2013-06-10 09:30,10,143.08,143.09,142.82,142.85,64863
20130901|2013-06-10 10:00,10,142.85,142.9,142.78,142.88,44218
20130901|2013-06-10 10:30,10,142.88,142.93,142.67,142.68,26921
20130901|2013-06-10 11:00,10,142.68,142.79,142.63,142.64,19203
20130901|2013-06-10 11:30,10,142.63,142.7,142.6,142.69,11268
20130901|2013-06-10 12:00,10,142.7,142.73,142.64,142.69,2975
20130901|2013-06-10 12:30,10,142.69,142.72,142.66,142.66,1362
20130901|2013-06-10 13:00,10,142.67,142.76,142.67,142.7,1733
20130901|2013-06-10 13:30,10,142.7,142.7,142.66,142.67,1211
20130901|2013-06-10 14:00,10,142.68,142.73,142.68,142.73,1293
20130901|2013-06-10 14:30,10,142.72,142.75,142.68,142.72,1410
20130901|2013-06-10 15:00,10,142.72,142.72,142.72,142.72,17
20130901|2013-06-11 01:00,11,142.73,142.77,142.52,142.59,32058
20130901|2013-06-11 01:30,11,142.59,142.61,142.42,142.53,31176
20130901|2013-06-11 02:00,11,142.53,142.78,142.51,142.7,56658
20130901|2013-06-11 02:30,11,142.7,142.78,142.54,142.63,40230
20130901|2013-06-11 03:00,11,142.63,142.68,142.42,142.5,57246
20130901|2013-06-11 03:30,11,142.5,142.58,142.34,142.51,66008
20130901|2013-06-11 04:00,11,142.51,142.51,142.33,142.38,59172
20130901|2013-06-11 04:30,11,142.38,142.45,142.27,142.39,63549
20130901|2013-06-11 05:00,11,142.39,142.47,142.34,142.35,36615
20130901|2013-06-11 05:30,11,142.35,142.54,142.23,142.36,63632
20130901|2013-06-11 06:00,11,142.36,142.37,142.09,142.13,86457
20130901|2013-06-11 06:30,11,142.14,142.25,142.02,142.24,77933
20130901|2013-06-11 07:00,11,142.24,142.41,142.22,142.37,62470
20130901|2013-06-11 07:30,11,142.37,142.56,142.32,142.44,54768
20130901|2013-06-11 08:00,11,142.44,142.49,142.32,142.33,36176
20130901|2013-06-11 08:30,11,142.33,142.48,142.3,142.42,40693
20130901|2013-06-11 09:00,11,142.42,142.69,142.33,142.66,62908
20130901|2013-06-11 09:30,11,142.66,142.73,142.58,142.69,45964
20130901|2013-06-11 10:00,11,142.69,142.78,142.68,142.77,6285
20130901|2013-06-11 11:30,11,142.61,142.64,142.61,142.63,497
20130901|2013-06-11 12:00,11,142.62,142.67,142.52,142.66,5968
20130901|2013-06-11 12:30,11,142.66,142.85,142.64,142.84,6557
20130901|2013-06-11 13:00,11,142.84,142.85,142.76,142.76,4264
20130901|2013-06-11 13:30,11,142.75,142.79,142.73,142.74,1896
20130901|2013-06-11 14:00,11,142.74,142.82,142.73,142.81,1110
20130901|2013-06-11 14:30,11,142.8,142.87,142.8,142.86,2784
20130901|2013-06-11 15:00,11,142.87,142.87,142.87,142.87,34
20130901|2013-06-12 01:00,12,142.65,142.79,142.63,142.79,17991
20130901|2013-06-12 01:30,12,142.79,142.81,142.55,142.56,20495
20130901|2013-06-12 02:00,12,142.56,142.62,142.46,142.53,34966
20130901|2013-06-12 02:30,12,142.53,142.67,142.47,142.67,32835
20130901|2013-06-12 03:00,12,142.67,142.79,142.65,142.66,40392
20130901|2013-06-12 03:30,12,142.67,142.81,142.61,142.76,36944
20130901|2013-06-12 04:00,12,142.75,142.76,142.59,142.65,34854
20130901|2013-06-12 04:30,12,142.64,142.85,142.64,142.79,36356
20130901|2013-06-12 05:00,12,142.79,142.82,142.73,142.77,19176
20130901|2013-06-12 05:30,12,142.77,142.84,142.71,142.8,21724
20130901|2013-06-12 06:00,12,142.8,142.93,142.8,142.85,37519
20130901|2013-06-12 06:30,12,142.85,142.88,142.71,142.72,29626
20130901|2013-06-12 07:00,12,142.72,142.81,142.61,142.64,39762
20130901|2013-06-12 07:30,12,142.64,142.71,142.61,142.66,33471
20130901|2013-06-12 08:00,12,142.66,142.71,142.56,142.58,33129
20130901|2013-06-12 08:30,12,142.58,142.66,142.51,142.55,43685
20130901|2013-06-12 09:00,12,142.55,142.72,142.54,142.63,31577
20130901|2013-06-12 09:30,12,142.63,142.82,142.59,142.8,29998
20130901|2013-06-12 10:00,12,142.79,142.84,142.73,142.75,32364
20130901|2013-06-12 10:30,12,142.76,142.95,142.74,142.9,23082
20130901|2013-06-12 11:00,12,142.9,142.92,142.84,142.84,10191
20130901|2013-06-12 11:30,12,142.85,142.87,142.76,142.77,8034
20130901|2013-06-12 12:00,12,142.77,142.83,142.7,142.76,7308
20130901|2013-06-12 12:30,12,142.76,142.84,142.74,142.77,2466
20130901|2013-06-12 13:00,12,142.77,142.84,142.75,142.78,1921
20130901|2013-06-12 13:30,12,142.79,142.82,142.67,142.67,1934
20130901|2013-06-12 14:00,12,142.67,142.71,142.65,142.67,1952
20130901|2013-06-12 14:30,12,142.67,142.69,142.63,142.67,1335
20130901|2013-06-12 15:00,12,142.65,142.65,142.65,142.65,16
20130901|2013-06-13 01:00,13,143,143.2,142.96,143.18,29885
20130901|2013-06-13 01:30,13,143.18,143.25,143.11,143.13,27564
20130901|2013-06-13 02:00,13,143.13,143.3,143.06,143.18,53531
20130901|2013-06-13 02:30,13,143.18,143.19,143.01,143.03,43489
20130901|2013-06-13 03:00,13,143.03,143.26,142.99,143.2,44288
20130901|2013-06-13 03:30,13,143.21,143.24,143.13,143.14,25251
20130901|2013-06-13 04:00,13,143.13,143.25,143.11,143.19,31617
20130901|2013-06-13 04:30,13,143.18,143.27,143.09,143.19,40356
20130901|2013-06-13 05:00,13,143.18,143.34,143.16,143.25,34582
20130901|2013-06-13 05:30,13,143.25,143.29,143.16,143.2,30879
20130901|2013-06-13 06:00,13,143.2,143.24,143.16,143.23,20785
20130901|2013-06-13 06:30,13,143.23,143.29,143.15,143.15,25080
20130901|2013-06-13 07:00,13,143.16,143.23,143.14,143.23,28210
20130901|2013-06-13 07:30,13,143.23,143.27,143.03,143.06,59989
20130901|2013-06-13 08:00,13,143.06,143.17,142.91,143.14,64813
20130901|2013-06-13 08:30,13,143.13,143.31,143.09,143.23,49633
20130901|2013-06-13 09:00,13,143.22,143.3,143.16,143.26,44867
20130901|2013-06-13 09:30,13,143.27,143.34,143.17,143.18,41147
20130901|2013-06-13 10:00,13,143.18,143.26,143.13,143.17,31896
20130901|2013-06-13 10:30,13,143.16,143.23,143.12,143.22,14662
20130901|2013-06-13 11:00,13,143.21,143.28,143.17,143.24,6523
20130901|2013-06-13 11:30,13,143.24,143.28,143.15,143.2,6927
20130901|2013-06-13 12:00,13,143.2,143.25,143.05,143.14,12301
20130901|2013-06-13 12:30,13,143.14,143.17,143.08,143.12,2025
20130901|2013-06-13 13:00,13,143.12,143.13,143.06,143.07,1683
20130901|2013-06-13 13:30,13,143.06,143.17,143.04,143.15,1729
20130901|2013-06-13 14:00,13,143.14,143.16,143.11,143.12,769
20130901|2013-06-13 14:30,13,143.13,143.44,143.12,143.43,9649
20130901|2013-06-13 15:00,13,143.39,143.39,143.39,143.39,60
20130901|2013-06-14 01:00,14,143.46,143.56,143.38,143.56,21796
20130901|2013-06-14 01:30,14,143.55,143.58,143.45,143.5,14923
20130901|2013-06-14 02:00,14,143.5,143.65,143.5,143.58,34752
20130901|2013-06-14 02:30,14,143.58,143.71,143.55,143.61,35387
20130901|2013-06-14 03:00,14,143.62,143.69,143.57,143.64,23984
20130901|2013-06-14 03:30,14,143.63,143.71,143.6,143.7,22895
20130901|2013-06-14 04:00,14,143.69,143.69,143.63,143.68,22189
20130901|2013-06-14 04:30,14,143.67,143.68,143.59,143.65,18219
20130901|2013-06-14 05:00,14,143.65,143.72,143.62,143.64,18918
20130901|2013-06-14 05:30,14,143.65,143.68,143.6,143.65,15601
20130901|2013-06-14 06:00,14,143.66,143.81,143.66,143.72,37331
20130901|2013-06-14 06:30,14,143.73,143.83,143.69,143.74,30296
20130901|2013-06-14 07:00,14,143.74,143.81,143.72,143.76,30371
20130901|2013-06-14 07:30,14,143.76,143.85,143.65,143.76,44272
20130901|2013-06-14 08:00,14,143.75,143.82,143.69,143.77,23497
20130901|2013-06-14 08:30,14,143.77,143.89,143.73,143.82,31133
20130901|2013-06-14 09:00,14,143.82,143.94,143.81,143.86,38652
20130901|2013-06-14 09:30,14,143.87,143.89,143.81,143.82,23779
20130901|2013-06-14 10:00,14,143.83,143.91,143.81,143.89,28856
20130901|2013-06-14 10:30,14,143.89,143.94,143.84,143.87,12685
20130901|2013-06-14 11:00,14,143.87,143.9,143.85,143.87,5101
20130901|2013-06-14 11:30,14,143.87,143.87,143.79,143.83,5243
20130901|2013-06-14 12:00,14,143.83,143.85,143.75,143.76,2632
20130901|2013-06-14 12:30,14,143.76,143.8,143.72,143.76,1990
20130901|2013-06-14 13:00,14,143.76,143.79,143.73,143.76,1375
20130901|2013-06-14 13:30,14,143.76,143.8,143.75,143.77,579
20130901|2013-06-14 14:00,14,143.77,143.77,143.72,143.76,424
20130901|2013-06-14 14:30,14,143.75,143.77,143.71,143.72,705
20130901|2013-06-14 15:00,14,143.73,143.73,143.73,143.73,17
20130901|2013-06-17 01:00,17,143.62,143.63,143.51,143.58,19875
20130901|2013-06-17 01:30,17,143.58,143.62,143.48,143.59,12320
20130901|2013-06-17 02:00,17,143.6,143.72,143.52,143.68,27144
20130901|2013-06-17 02:30,17,143.69,143.69,143.54,143.6,22958
20130901|2013-06-17 03:00,17,143.6,143.68,143.57,143.62,15839
20130901|2013-06-17 03:30,17,143.62,143.68,143.6,143.62,15146
20130901|2013-06-17 04:00,17,143.63,143.64,143.57,143.62,17388
20130901|2013-06-17 04:30,17,143.62,143.67,143.58,143.66,14960
20130901|2013-06-17 05:00,17,143.66,143.87,143.65,143.85,33621
20130901|2013-06-17 05:30,17,143.85,143.96,143.84,143.86,35189
20130901|2013-06-17 06:00,17,143.86,143.97,143.84,143.9,27780
20130901|2013-06-17 06:30,17,143.91,143.99,143.88,143.95,24994
20130901|2013-06-17 07:00,17,143.95,143.97,143.8,143.8,27409
20130901|2013-06-17 07:30,17,143.8,143.87,143.74,143.84,38933
20130901|2013-06-17 08:00,17,143.84,143.99,143.8,143.94,27852
20130901|2013-06-17 08:30,17,143.94,143.96,143.83,143.84,22612
20130901|2013-06-17 09:00,17,143.84,143.87,143.65,143.74,48533
20130901|2013-06-17 09:30,17,143.74,143.81,143.73,143.78,16116
20130901|2013-06-17 10:00,17,143.78,143.84,143.75,143.77,17162
20130901|2013-06-17 10:30,17,143.77,143.82,143.76,143.79,8149
20130901|2013-06-17 11:00,17,143.79,143.79,143.72,143.77,4950
20130901|2013-06-17 11:30,17,143.77,143.77,143.71,143.73,2813
20130901|2013-06-17 12:00,17,143.73,143.75,143.71,143.74,885
20130901|2013-06-17 12:30,17,143.74,143.77,143.72,143.72,411
20130901|2013-06-17 13:00,17,143.73,143.73,143.61,143.63,3919
20130901|2013-06-17 13:30,17,143.64,143.7,143.61,143.65,2555
20130901|2013-06-17 14:00,17,143.65,143.68,143.61,143.62,1739
20130901|2013-06-17 14:30,17,143.62,143.66,143.59,143.63,1809
20130901|2013-06-17 15:00,17,143.64,143.64,143.64,143.64,18
20130901|2013-06-18 01:00,18,143.56,143.68,143.53,143.64,14447
20130901|2013-06-18 01:30,18,143.64,143.67,143.59,143.6,7858
20130901|2013-06-18 02:00,18,143.6,143.64,143.42,143.43,35778
20130901|2013-06-18 02:30,18,143.43,143.44,143.27,143.33,57272
20130901|2013-06-18 03:00,18,143.34,143.43,143.32,143.38,25607
20130901|2013-06-18 03:30,18,143.37,143.46,143.35,143.46,23417
20130901|2013-06-18 04:00,18,143.46,143.48,143.37,143.39,34850
20130901|2013-06-18 04:30,18,143.4,143.4,143.3,143.38,38539
20130901|2013-06-18 05:00,18,143.38,143.38,143.23,143.3,38432
20130901|2013-06-18 05:30,18,143.3,143.37,143.3,143.33,12826
20130901|2013-06-18 06:00,18,143.33,143.43,143.3,143.39,20366
20130901|2013-06-18 06:30,18,143.39,143.48,143.37,143.42,23150
20130901|2013-06-18 07:00,18,143.43,143.45,143.31,143.33,19312
20130901|2013-06-18 07:30,18,143.33,143.42,143.13,143.25,62357
20130901|2013-06-18 08:00,18,143.25,143.28,143.17,143.21,31341
20130901|2013-06-18 08:30,18,143.2,143.26,143.15,143.24,35009
20130901|2013-06-18 09:00,18,143.25,143.31,143.17,143.18,24564
20130901|2013-06-18 09:30,18,143.18,143.26,143.14,143.2,33084
20130901|2013-06-18 10:00,18,143.21,143.28,143.16,143.26,25419
20130901|2013-06-18 10:30,18,143.25,143.26,143.2,143.24,10503
20130901|2013-06-18 11:00,18,143.23,143.26,143.22,143.25,5419
20130901|2013-06-18 11:30,18,143.26,143.34,143.25,143.29,6861
20130901|2013-06-18 12:00,18,143.29,143.32,143.29,143.31,1466
20130901|2013-06-18 12:30,18,143.31,143.33,143.29,143.32,807
20130901|2013-06-18 13:00,18,143.32,143.36,143.3,143.34,3881
20130901|2013-06-18 13:30,18,143.33,143.36,143.29,143.29,677
20130901|2013-06-18 14:00,18,143.3,143.34,143.28,143.28,532
20130901|2013-06-18 14:30,18,143.28,143.35,143.26,143.35,1209
20130901|2013-06-18 15:00,18,143.35,143.35,143.35,143.35,16
20130901|2013-06-19 01:00,19,143.35,143.39,143.27,143.38,13526
20130901|2013-06-19 01:30,19,143.37,143.45,143.33,143.44,10743
20130901|2013-06-19 02:00,19,143.43,143.52,143.4,143.51,26840
20130901|2013-06-19 02:30,19,143.52,143.61,143.5,143.53,40524
20130901|2013-06-19 03:00,19,143.53,143.59,143.44,143.51,25361
20130901|2013-06-19 03:30,19,143.51,143.55,143.45,143.48,23343
20130901|2013-06-19 04:00,19,143.47,143.48,143.38,143.39,36888
20130901|2013-06-19 04:30,19,143.39,143.48,143.35,143.44,32565
20130901|2013-06-19 05:00,19,143.44,143.47,143.41,143.47,9344
20130901|2013-06-19 05:30,19,143.46,143.58,143.46,143.51,22875
20130901|2013-06-19 06:00,19,143.5,143.63,143.5,143.63,17889
20130901|2013-06-19 06:30,19,143.63,143.74,143.6,143.6,34325
20130901|2013-06-19 07:00,19,143.6,143.7,143.6,143.65,20729
20130901|2013-06-19 07:30,19,143.65,143.73,143.63,143.71,19158
20130901|2013-06-19 08:00,19,143.71,143.73,143.61,143.65,23095
20130901|2013-06-19 08:30,19,143.65,143.65,143.51,143.55,31842
20130901|2013-06-19 09:00,19,143.56,143.64,143.55,143.62,23410
20130901|2013-06-19 09:30,19,143.62,143.64,143.48,143.5,27580
20130901|2013-06-19 10:00,19,143.5,143.5,143.39,143.4,37067
20130901|2013-06-19 10:30,19,143.4,143.43,143.36,143.42,19715
20130901|2013-06-19 11:00,19,143.41,143.53,143.4,143.47,9290
20130901|2013-06-19 11:30,19,143.48,143.59,143.35,143.36,9822
20130901|2013-06-19 12:00,19,143.35,143.47,143.35,143.44,2727
20130901|2013-06-19 12:30,19,143.44,143.49,143.4,143.42,2216
20130901|2013-06-19 13:00,19,143.45,143.57,142.87,142.99,32265
20130901|2013-06-19 13:30,19,142.98,143.01,142.64,142.73,32470
20130901|2013-06-19 14:00,19,142.74,142.83,142.59,142.62,9009
20130901|2013-06-19 14:30,19,142.62,142.66,142.35,142.4,9413
20130901|2013-06-19 15:00,19,142.41,142.41,142.4,142.4,55
20130901|2013-06-20 01:00,20,142.03,142.26,141.95,142.13,68206
20130901|2013-06-20 01:30,20,142.13,142.19,142.03,142.08,43144
20130901|2013-06-20 02:00,20,142.09,142.38,142.04,142.29,76466
20130901|2013-06-20 02:30,20,142.28,142.49,142.27,142.29,71016
20130901|2013-06-20 03:00,20,142.29,142.6,142.29,142.59,56778
20130901|2013-06-20 03:30,20,142.58,142.58,142.33,142.37,56039
20130901|2013-06-20 04:00,20,142.37,142.47,142.36,142.44,33631
20130901|2013-06-20 04:30,20,142.44,142.44,142.03,142.07,67278
20130901|2013-06-20 05:00,20,142.07,142.14,141.95,142.12,71815
20130901|2013-06-20 05:30,20,142.12,142.25,142.08,142.19,48357
20130901|2013-06-20 06:00,20,142.19,142.31,142.14,142.19,48080
20130901|2013-06-20 06:30,20,142.19,142.2,141.95,142.11,54124
20130901|2013-06-20 07:00,20,142.11,142.22,141.99,142.13,43682
20130901|2013-06-20 07:30,20,142.13,142.32,142.1,142.11,49900
20130901|2013-06-20 08:00,20,142.11,142.34,142.09,142.25,44530
20130901|2013-06-20 08:30,20,142.25,142.33,142.18,142.2,38807
20130901|2013-06-20 09:00,20,142.19,142.29,142,142.21,66698
20130901|2013-06-20 09:30,20,142.2,142.3,142.12,142.19,39275
20130901|2013-06-20 10:00,20,142.19,142.21,142.02,142.14,47369
20130901|2013-06-20 10:30,20,142.14,142.16,142.06,142.1,14955
20130901|2013-06-20 11:00,20,142.11,142.16,142.04,142.05,10501
20130901|2013-06-20 11:30,20,142.05,142.11,142.01,142.04,6086
20130901|2013-06-20 12:00,20,142.04,142.11,141.87,141.94,10473
20130901|2013-06-20 12:30,20,141.95,142.01,141.84,141.85,6164
20130901|2013-06-20 13:00,20,141.86,141.95,141.84,141.94,4242
20130901|2013-06-20 13:30,20,141.94,142.03,141.91,142.02,2463
20130901|2013-06-20 14:00,20,142.03,142.16,141.98,142.14,3459
20130901|2013-06-20 14:30,20,142.15,142.23,142.15,142.18,3785
20130901|2013-06-20 15:00,20,142.17,142.17,142.17,142.17,31
20130901|2013-06-21 01:00,21,141.94,142.06,141.94,141.99,22630
20130901|2013-06-21 01:30,21,141.98,141.99,141.72,141.74,45710
20130901|2013-06-21 02:00,21,141.74,141.93,141.72,141.91,46574
20130901|2013-06-21 02:30,21,141.9,142,141.85,141.95,35727
20130901|2013-06-21 03:00,21,141.94,142.08,141.9,141.98,38405
20130901|2013-06-21 03:30,21,141.97,142.09,141.87,142.06,44807
20130901|2013-06-21 04:00,21,142.07,142.09,141.97,142,33095
20130901|2013-06-21 04:30,21,142,142.06,141.96,141.97,30478
20130901|2013-06-21 05:00,21,141.96,142.03,141.9,141.91,31334
20130901|2013-06-21 05:30,21,141.91,141.96,141.86,141.91,39011
20130901|2013-06-21 06:00,21,141.91,141.96,141.77,141.82,38414
20130901|2013-06-21 06:30,21,141.82,141.88,141.77,141.86,29314
20130901|2013-06-21 07:00,21,141.87,141.98,141.83,141.87,37782
20130901|2013-06-21 07:30,21,141.87,141.87,141.74,141.77,29279
20130901|2013-06-21 08:00,21,141.77,141.81,141.55,141.58,62347
20130901|2013-06-21 08:30,21,141.58,141.6,141.45,141.54,74278
20130901|2013-06-21 09:00,21,141.54,141.58,141.49,141.5,40528
20130901|2013-06-21 09:30,21,141.5,141.57,141.38,141.43,49622
20130901|2013-06-21 10:00,21,141.42,141.45,141.29,141.34,69166
20130901|2013-06-21 10:30,21,141.33,141.4,141.22,141.39,40757
20130901|2013-06-21 11:00,21,141.39,141.41,141.31,141.36,14197
20130901|2013-06-21 11:30,21,141.35,141.37,141.27,141.36,12564
20130901|2013-06-21 12:00,21,141.36,141.47,141.33,141.33,12479
20130901|2013-06-21 12:30,21,141.33,141.39,141.31,141.32,4109
20130901|2013-06-21 13:00,21,141.33,141.35,141.29,141.29,1544
20130901|2013-06-21 13:30,21,141.29,141.3,141.22,141.23,1975
20130901|2013-06-21 14:00,21,141.23,141.31,141.2,141.26,1932
20130901|2013-06-21 14:30,21,141.24,141.26,141.07,141.09,3327
20130901|2013-06-21 15:00,21,141.15,141.15,141.15,141.15,8
20130901|2013-06-24 01:00,24,140.85,140.97,140.75,140.81,43393
20130901|2013-06-24 01:30,24,140.81,140.81,140.58,140.72,38401
20130901|2013-06-24 02:00,24,140.72,140.95,140.68,140.91,54351
20130901|2013-06-24 02:30,24,140.91,141.01,140.8,140.91,41998
20130901|2013-06-24 03:00,24,140.91,140.98,140.65,140.66,47591
20130901|2013-06-24 03:30,24,140.66,140.69,140.4,140.53,88080
20130901|2013-06-24 04:00,24,140.54,140.68,140.45,140.63,49707
20130901|2013-06-24 04:30,24,140.63,140.86,140.58,140.7,53090
20130901|2013-06-24 05:00,24,140.7,140.75,140.62,140.68,39947
20130901|2013-06-24 05:30,24,140.68,140.73,140.55,140.61,34677
20130901|2013-06-24 06:00,24,140.61,140.62,140.24,140.28,48078
20130901|2013-06-24 06:30,24,140.28,140.37,140.08,140.14,67620
20130901|2013-06-24 07:00,24,140.14,140.25,139.98,140.04,66362
20130901|2013-06-24 07:30,24,140.04,140.37,139.91,140.27,85699
20130901|2013-06-24 08:00,24,140.26,140.28,139.9,140.07,66287
20130901|2013-06-24 08:30,24,140.06,140.26,140.03,140.23,55540
20130901|2013-06-24 09:00,24,140.22,140.28,140.05,140.16,49884
20130901|2013-06-24 09:30,24,140.15,140.38,140.1,140.3,42966
20130901|2013-06-24 10:00,24,140.3,140.35,140.22,140.29,38807
20130901|2013-06-24 10:30,24,140.3,140.49,140.29,140.38,36004
20130901|2013-06-24 11:00,24,140.37,140.45,140.34,140.41,12111
20130901|2013-06-24 11:30,24,140.4,140.44,140.33,140.4,6511
20130901|2013-06-24 12:00,24,140.41,140.55,140.38,140.52,7169
20130901|2013-06-24 12:30,24,140.52,140.63,140.48,140.61,7328
20130901|2013-06-24 13:00,24,140.61,140.78,140.57,140.75,5301
20130901|2013-06-24 13:30,24,140.75,140.78,140.67,140.67,3303
20130901|2013-06-24 14:00,24,140.68,140.73,140.58,140.6,2706
20130901|2013-06-24 14:30,24,140.6,140.61,140.47,140.47,1909
20130901|2013-06-24 15:00,24,140.47,140.47,140.47,140.47,18
20130901|2013-06-25 01:00,25,140.76,140.78,140.57,140.7,41224
20130901|2013-06-25 01:30,25,140.71,140.72,140.53,140.64,23124
20130901|2013-06-25 02:00,25,140.64,140.73,140.55,140.66,37614
20130901|2013-06-25 02:30,25,140.66,140.8,140.65,140.71,39041
20130901|2013-06-25 03:00,25,140.71,140.88,140.67,140.79,54190
20130901|2013-06-25 03:30,25,140.79,141.01,140.78,140.94,59799
20130901|2013-06-25 04:00,25,140.94,140.99,140.87,140.91,43787
20130901|2013-06-25 04:30,25,140.91,140.94,140.77,140.84,39964
20130901|2013-06-25 05:00,25,140.84,140.85,140.58,140.65,47931
20130901|2013-06-25 05:30,25,140.65,140.87,140.62,140.64,41473
20130901|2013-06-25 06:00,25,140.65,140.84,140.63,140.7,35122
20130901|2013-06-25 06:30,25,140.71,140.88,140.7,140.86,37438
20130901|2013-06-25 07:00,25,140.86,140.92,140.69,140.75,40672
20130901|2013-06-25 07:30,25,140.75,140.75,140.47,140.55,73183
20130901|2013-06-25 08:00,25,140.54,140.74,140.51,140.65,46141
20130901|2013-06-25 08:30,25,140.65,140.69,140.55,140.56,29715
20130901|2013-06-25 09:00,25,140.55,140.56,140.17,140.34,94149
20130901|2013-06-25 09:30,25,140.34,140.49,140.32,140.48,44660
20130901|2013-06-25 10:00,25,140.47,140.59,140.45,140.5,37069
20130901|2013-06-25 10:30,25,140.5,140.55,140.4,140.47,18792
20130901|2013-06-25 11:00,25,140.47,140.53,140.46,140.49,9533
20130901|2013-06-25 11:30,25,140.49,140.51,140.42,140.43,4564
20130901|2013-06-25 12:00,25,140.44,140.47,140.35,140.37,3436
20130901|2013-06-25 12:30,25,140.37,140.45,140.34,140.35,1888
20130901|2013-06-25 13:00,25,140.34,140.39,140.29,140.35,2062
20130901|2013-06-25 13:30,25,140.35,140.39,140.34,140.36,968
20130901|2013-06-25 14:00,25,140.37,140.47,140.37,140.46,1072
20130901|2013-06-25 14:30,25,140.46,140.47,140.36,140.41,972
20130901|2013-06-25 15:00,25,140.36,140.36,140.36,140.36,91
20130901|2013-06-26 01:00,26,140.45,140.68,140.45,140.59,19438
20130901|2013-06-26 01:30,26,140.59,140.7,140.56,140.6,9870
20130901|2013-06-26 02:00,26,140.6,140.81,140.59,140.77,36650
20130901|2013-06-26 02:30,26,140.78,140.91,140.77,140.85,37693
20130901|2013-06-26 03:00,26,140.85,140.99,140.75,140.99,44640
20130901|2013-06-26 03:30,26,140.99,141.12,140.9,141.03,59344
20130901|2013-06-26 04:00,26,141.02,141.09,140.85,140.94,46409
20130901|2013-06-26 04:30,26,140.93,140.96,140.78,140.88,32113
20130901|2013-06-26 05:00,26,140.89,140.97,140.87,140.94,20731
20130901|2013-06-26 05:30,26,140.95,140.98,140.82,140.83,18224
20130901|2013-06-26 06:00,26,140.84,140.95,140.76,140.93,20623
20130901|2013-06-26 06:30,26,140.94,141.06,140.9,141.04,20583
20130901|2013-06-26 07:00,26,141.04,141.06,140.94,141,22454
20130901|2013-06-26 07:30,26,141,141.34,141,141.24,92438
20130901|2013-06-26 08:00,26,141.24,141.28,141.12,141.18,38893
20130901|2013-06-26 08:30,26,141.18,141.18,141.02,141.03,34128
20130901|2013-06-26 09:00,26,141.02,141.09,140.94,141.03,48775
20130901|2013-06-26 09:30,26,141.03,141.14,141.01,141.05,25057
20130901|2013-06-26 10:00,26,141.03,141.08,140.95,140.97,31111
20130901|2013-06-26 10:30,26,140.97,141,140.92,140.94,15944
20130901|2013-06-26 11:00,26,140.93,141,140.9,140.99,10272
20130901|2013-06-26 11:30,26,141,141,140.89,140.92,4503
20130901|2013-06-26 12:00,26,140.93,141.06,140.86,141.05,5211
20130901|2013-06-26 12:30,26,141.05,141.09,140.98,141.04,2564
20130901|2013-06-26 13:00,26,141.04,141.08,141,141.07,1470
20130901|2013-06-26 13:30,26,141.07,141.09,141.03,141.03,1168
20130901|2013-06-26 14:00,26,141.03,141.12,140.99,141.05,2258
20130901|2013-06-26 14:30,26,141.06,141.07,141,141.02,966
20130901|2013-06-26 15:00,26,141.02,141.02,141.02,141.02,4
20130901|2013-06-27 01:00,27,140.95,141.08,140.82,141.04,21786
20130901|2013-06-27 01:30,27,141.04,141.19,141.02,141.14,18773
20130901|2013-06-27 02:00,27,141.15,141.26,141.1,141.24,29423
20130901|2013-06-27 02:30,27,141.25,141.3,141.15,141.18,27619
20130901|2013-06-27 03:00,27,141.18,141.28,141.17,141.22,23675
20130901|2013-06-27 03:30,27,141.22,141.3,141.2,141.24,26297
20130901|2013-06-27 04:00,27,141.23,141.29,141.19,141.26,26691
20130901|2013-06-27 04:30,27,141.25,141.47,141.24,141.47,46336
20130901|2013-06-27 05:00,27,141.47,141.5,141.36,141.4,41907
20130901|2013-06-27 05:30,27,141.4,141.45,141.36,141.41,19391
20130901|2013-06-27 06:00,27,141.4,141.49,141.35,141.38,22743
20130901|2013-06-27 06:30,27,141.39,141.48,141.36,141.42,18664
20130901|2013-06-27 07:00,27,141.41,141.58,141.39,141.55,32545
20130901|2013-06-27 07:30,27,141.54,141.62,141.47,141.55,41506
20130901|2013-06-27 08:00,27,141.55,141.68,141.53,141.66,35261
20130901|2013-06-27 08:30,27,141.66,141.76,141.64,141.73,43524
20130901|2013-06-27 09:00,27,141.73,141.9,141.54,141.58,71178
20130901|2013-06-27 09:30,27,141.59,141.59,141.42,141.45,43740
20130901|2013-06-27 10:00,27,141.45,141.5,141.39,141.44,36340
20130901|2013-06-27 10:30,27,141.44,141.48,141.42,141.48,12732
20130901|2013-06-27 11:00,27,141.47,141.53,141.45,141.53,8806
20130901|2013-06-27 11:30,27,141.53,141.57,141.46,141.47,6297
20130901|2013-06-27 12:00,27,141.47,141.65,141.47,141.63,5210
20130901|2013-06-27 12:30,27,141.64,141.69,141.56,141.57,3055
20130901|2013-06-27 13:00,27,141.58,141.65,141.55,141.64,1753
20130901|2013-06-27 13:30,27,141.63,141.64,141.62,141.63,977
20130901|2013-06-27 14:00,27,141.63,141.67,141.62,141.67,1218
20130901|2013-06-27 14:30,27,141.66,141.68,141.63,141.65,1052
20130901|2013-06-27 15:00,27,141.64,141.64,141.64,141.64,6
20130901|2013-06-28 01:00,28,141.65,141.85,141.6,141.79,19253
20130901|2013-06-28 01:30,28,141.79,141.83,141.74,141.8,13168
20130901|2013-06-28 02:00,28,141.8,141.81,141.67,141.72,25428
20130901|2013-06-28 02:30,28,141.72,141.77,141.68,141.7,12913
20130901|2013-06-28 03:00,28,141.7,141.74,141.62,141.73,22042
20130901|2013-06-28 03:30,28,141.74,141.84,141.72,141.77,20947
20130901|2013-06-28 04:00,28,141.77,141.78,141.56,141.64,33825
20130901|2013-06-28 04:30,28,141.64,141.64,141.5,141.58,23557
20130901|2013-06-28 05:00,28,141.58,141.66,141.55,141.59,16556
20130901|2013-06-28 05:30,28,141.59,141.68,141.58,141.64,15286
20130901|2013-06-28 06:00,28,141.64,141.69,141.62,141.63,10032
20130901|2013-06-28 06:30,28,141.63,141.64,141.51,141.56,20447
20130901|2013-06-28 07:00,28,141.57,141.58,141.29,141.38,61321
20130901|2013-06-28 07:30,28,141.38,141.46,141.24,141.28,53161
20130901|2013-06-28 08:00,28,141.28,141.28,141.12,141.18,50911
20130901|2013-06-28 08:30,28,141.17,141.33,140.97,141.05,70621
20130901|2013-06-28 09:00,28,141.05,141.29,141.02,141.23,52677
20130901|2013-06-28 09:30,28,141.24,141.41,141.21,141.36,36861
20130901|2013-06-28 10:00,28,141.36,141.55,141.34,141.43,64523
20130901|2013-06-28 10:30,28,141.42,141.47,141.39,141.44,18932
20130901|2013-06-28 11:00,28,141.44,141.45,141.32,141.35,9853
20130901|2013-06-28 11:30,28,141.35,141.38,141.29,141.35,7044
20130901|2013-06-28 12:00,28,141.35,141.41,141.31,141.38,3006
20130901|2013-06-28 12:30,28,141.38,141.38,141.33,141.38,1854
20130901|2013-06-28 13:00,28,141.38,141.45,141.37,141.44,1211
20130901|2013-06-28 13:30,28,141.44,141.56,141.43,141.54,3175
20130901|2013-06-28 14:00,28,141.54,141.55,141.4,141.41,2631
20130901|2013-06-28 14:30,28,141.41,141.53,141.4,141.5,1475
20130901|2013-06-28 15:00,28,141.41,141.41,141.41,141.41,151
20130901|2013-07-01 01:00,1,141.3,141.39,141.28,141.31,9705
20130901|2013-07-01 01:30,1,141.31,141.45,141.31,141.45,7800
20130901|2013-07-01 02:00,1,141.44,141.5,141.34,141.34,19081
20130901|2013-07-01 02:30,1,141.34,141.36,141.12,141.19,36068
20130901|2013-07-01 03:00,1,141.2,141.34,141.2,141.22,26080
20130901|2013-07-01 03:30,1,141.22,141.26,141.05,141.08,27007
20130901|2013-07-01 04:00,1,141.08,141.17,141.05,141.12,22891
20130901|2013-07-01 04:30,1,141.12,141.15,141,141.1,23305
20130901|2013-07-01 05:00,1,141.09,141.24,141.08,141.2,17256
20130901|2013-07-01 05:30,1,141.2,141.28,141.19,141.26,11910
20130901|2013-07-01 06:00,1,141.26,141.33,141.2,141.29,14279
20130901|2013-07-01 06:30,1,141.28,141.31,141.25,141.29,13384
20130901|2013-07-01 07:00,1,141.29,141.38,141.27,141.3,17067
20130901|2013-07-01 07:30,1,141.3,141.33,141.25,141.28,13334
20130901|2013-07-01 08:00,1,141.28,141.49,141.26,141.47,30689
20130901|2013-07-01 08:30,1,141.47,141.49,141.33,141.39,32898
20130901|2013-07-01 09:00,1,141.37,141.57,141.3,141.39,60619
20130901|2013-07-01 09:30,1,141.4,141.63,141.36,141.59,40259
20130901|2013-07-01 10:00,1,141.58,141.67,141.56,141.6,28322
20130901|2013-07-01 10:30,1,141.6,141.61,141.51,141.55,15925
20130901|2013-07-01 11:00,1,141.55,141.56,141.51,141.51,4437
20130901|2013-07-01 11:30,1,141.51,141.58,141.51,141.56,1920
20130901|2013-07-01 12:00,1,141.55,141.58,141.54,141.57,1710
20130901|2013-07-01 12:30,1,141.58,141.59,141.54,141.56,1236
20130901|2013-07-01 13:00,1,141.56,141.56,141.51,141.53,1201
20130901|2013-07-01 13:30,1,141.53,141.57,141.48,141.54,1168
20130901|2013-07-01 14:00,1,141.54,141.58,141.53,141.57,1055
20130901|2013-07-01 14:30,1,141.57,141.58,141.52,141.55,1544
20130901|2013-07-01 15:00,1,141.58,141.58,141.58,141.58,10
20130901|2013-07-02 01:00,2,141.57,141.63,141.55,141.58,6243
20130901|2013-07-02 01:30,2,141.57,141.58,141.48,141.49,7696
20130901|2013-07-02 02:00,2,141.48,141.56,141.43,141.55,21814
20130901|2013-07-02 02:30,2,141.55,141.73,141.53,141.72,29866
20130901|2013-07-02 03:00,2,141.72,141.83,141.66,141.79,40056
20130901|2013-07-02 03:30,2,141.8,141.88,141.75,141.75,30519
20130901|2013-07-02 04:00,2,141.75,141.8,141.69,141.76,23724
20130901|2013-07-02 04:30,2,141.75,141.82,141.7,141.75,24763
20130901|2013-07-02 05:00,2,141.75,141.86,141.73,141.77,30168
20130901|2013-07-02 05:30,2,141.77,141.89,141.76,141.82,21403
20130901|2013-07-02 06:00,2,141.82,141.92,141.82,141.87,19983
20130901|2013-07-02 06:30,2,141.87,141.87,141.73,141.76,27507
20130901|2013-07-02 07:00,2,141.77,141.82,141.63,141.64,31898
20130901|2013-07-02 07:30,2,141.65,141.73,141.63,141.7,26721
20130901|2013-07-02 08:00,2,141.69,141.78,141.68,141.73,21875
20130901|2013-07-02 08:30,2,141.74,141.8,141.7,141.78,28432
20130901|2013-07-02 09:00,2,141.78,141.85,141.73,141.79,24736
20130901|2013-07-02 09:30,2,141.78,141.83,141.74,141.76,19889
20130901|2013-07-02 10:00,2,141.77,141.78,141.62,141.7,35664
20130901|2013-07-02 10:30,2,141.7,141.79,141.68,141.74,10396
20130901|2013-07-02 11:00,2,141.74,141.8,141.69,141.78,5918
20130901|2013-07-02 11:30,2,141.79,141.87,141.76,141.86,7027
20130901|2013-07-02 12:00,2,141.85,141.89,141.83,141.83,4305
20130901|2013-07-02 12:30,2,141.83,141.99,141.81,141.97,8706
20130901|2013-07-02 13:00,2,141.97,142.13,141.92,142.11,7476
20130901|2013-07-02 13:30,2,142.12,142.18,142.05,142.06,4618
20130901|2013-07-02 14:00,2,142.06,142.1,142.02,142.08,1823
20130901|2013-07-02 14:30,2,142.09,142.15,142.08,142.11,1773
20130901|2013-07-02 15:00,2,142.12,142.12,142.12,142.12,19
20130901|2013-07-03 01:00,3,142.1,142.26,142.06,142.17,23509
20130901|2013-07-03 01:30,3,142.17,142.24,142.17,142.18,13560
20130901|2013-07-03 02:00,3,142.17,142.48,142.11,142.45,68279
20130901|2013-07-03 02:30,3,142.46,142.58,142.44,142.57,54065
20130901|2013-07-03 03:00,3,142.57,142.64,142.42,142.47,62035
20130901|2013-07-03 03:30,3,142.47,142.51,142.39,142.45,38504
20130901|2013-07-03 04:00,3,142.45,142.48,142.33,142.46,41032
20130901|2013-07-03 04:30,3,142.46,142.5,142.39,142.43,23915
20130901|2013-07-03 05:00,3,142.43,142.44,142.35,142.43,19646
20130901|2013-07-03 05:30,3,142.42,142.55,142.42,142.51,30664
20130901|2013-07-03 06:00,3,142.5,142.52,142.39,142.41,22688
20130901|2013-07-03 06:30,3,142.4,142.45,142.3,142.33,25947
20130901|2013-07-03 07:00,3,142.33,142.44,142.21,142.28,50063
20130901|2013-07-03 07:30,3,142.29,142.37,142.16,142.19,39738
20130901|2013-07-03 08:00,3,142.19,142.31,142.19,142.23,24456
20130901|2013-07-03 08:30,3,142.23,142.29,142.19,142.27,19011
20130901|2013-07-03 09:00,3,142.26,142.47,142.25,142.42,59350
20130901|2013-07-03 09:30,3,142.41,142.43,142.17,142.25,47553
20130901|2013-07-03 10:00,3,142.26,142.29,142.13,142.15,26879
20130901|2013-07-03 10:30,3,142.15,142.28,142.1,142.25,15808
20130901|2013-07-03 11:00,3,142.25,142.29,142.18,142.19,8206
20130901|2013-07-03 11:30,3,142.18,142.22,142.08,142.1,9298
20130901|2013-07-03 12:00,3,142.11,142.18,142.07,142.14,2018
20130901|2013-07-03 12:30,3,142.14,142.14,142.08,142.09,856
20130901|2013-07-03 13:00,3,142.1,142.1,142.07,142.07,492
20130901|2013-07-03 13:30,3,142.07,142.08,142.06,142.07,666
20130901|2013-07-03 14:00,3,142.07,142.11,142.06,142.08,506
20130901|2013-07-03 14:30,3,142.08,142.09,142.05,142.06,641
20130901|2013-07-03 15:00,3,142.05,142.05,142.05,142.05,23
20130901|2013-07-04 01:00,4,142.07,142.12,142.03,142.1,11715
20130901|2013-07-04 01:30,4,142.1,142.19,142.07,142.1,9099
20130901|2013-07-04 02:00,4,142.12,142.21,142.1,142.1,17906
20130901|2013-07-04 02:30,4,142.1,142.18,142.09,142.14,13209
20130901|2013-07-04 03:00,4,142.14,142.16,142.06,142.1,15385
20130901|2013-07-04 03:30,4,142.09,142.16,142.01,142.05,41675
20130901|2013-07-04 04:00,4,142.05,142.15,142.03,142.11,18549
20130901|2013-07-04 04:30,4,142.1,142.11,142,142.05,20865
20130901|2013-07-04 05:00,4,142.05,142.07,142.02,142.04,11475
20130901|2013-07-04 05:30,4,142.04,142.07,142.02,142.04,8909
20130901|2013-07-04 06:00,4,142.04,142.35,142.04,142.3,41024
20130901|2013-07-04 06:30,4,142.31,142.4,142.28,142.38,25642
20130901|2013-07-04 07:00,4,142.37,142.48,142.37,142.47,18136
20130901|2013-07-04 07:30,4,142.46,142.97,142.41,142.94,108058
20130901|2013-07-04 08:00,4,142.93,143.01,142.71,142.79,68270
20130901|2013-07-04 08:30,4,142.78,142.87,142.71,142.72,33320
20130901|2013-07-04 09:00,4,142.73,142.74,142.4,142.48,52601
20130901|2013-07-04 09:30,4,142.47,142.57,142.34,142.38,27399
20130901|2013-07-04 10:00,4,142.39,142.42,142.24,142.4,27599
20130901|2013-07-04 10:30,4,142.4,142.49,142.39,142.42,8233
20130901|2013-07-04 11:00,4,142.42,142.43,142.38,142.43,3132
20130901|2013-07-04 11:30,4,142.43,142.44,142.38,142.39,1656
20130901|2013-07-04 12:00,4,142.38,142.39,142.28,142.3,815
20130901|2013-07-04 12:30,4,142.3,142.33,142.29,142.32,234
20130901|2013-07-04 13:00,4,142.32,142.36,142.32,142.35,296
20130901|2013-07-04 13:30,4,142.35,142.4,142.35,142.4,291
20130901|2013-07-04 14:00,4,142.4,142.43,142.4,142.41,87
20130901|2013-07-04 14:30,4,142.41,142.45,142.33,142.35,437
20130901|2013-07-04 15:00,4,142.35,142.39,142.35,142.39,11
20130901|2013-07-05 01:00,5,142.27,142.42,142.26,142.39,10136
20130901|2013-07-05 01:30,5,142.38,142.41,142.25,142.28,10605
20130901|2013-07-05 02:00,5,142.27,142.32,142.14,142.17,27906
20130901|2013-07-05 02:30,5,142.17,142.3,142.15,142.19,29608
20130901|2013-07-05 03:00,5,142.18,142.24,142.16,142.19,21005
20130901|2013-07-05 03:30,5,142.19,142.22,142.08,142.16,26384
20130901|2013-07-05 04:00,5,142.16,142.28,142.15,142.27,26001
20130901|2013-07-05 04:30,5,142.27,142.34,142.22,142.33,20805
20130901|2013-07-05 05:00,5,142.33,142.42,142.25,142.29,31288
20130901|2013-07-05 05:30,5,142.29,142.29,142.05,142.08,36727
20130901|2013-07-05 06:00,5,142.08,142.21,142.08,142.15,43699
20130901|2013-07-05 06:30,5,142.15,142.24,142.13,142.23,18502
20130901|2013-07-05 07:00,5,142.23,142.34,142.17,142.29,31362
20130901|2013-07-05 07:30,5,142.28,142.32,141.39,141.55,181185
20130901|2013-07-05 08:00,5,141.55,141.82,141.42,141.79,80093
20130901|2013-07-05 08:30,5,141.8,141.83,141.56,141.59,44068
20130901|2013-07-05 09:00,5,141.58,141.75,141.55,141.73,34263
20130901|2013-07-05 09:30,5,141.72,141.8,141.67,141.72,24727
20130901|2013-07-05 10:00,5,141.72,141.73,141.55,141.55,25239
20130901|2013-07-05 10:30,5,141.55,141.7,141.51,141.64,12944
20130901|2013-07-05 11:00,5,141.64,141.68,141.59,141.61,6214
20130901|2013-07-05 11:30,5,141.6,141.62,141.56,141.58,3628
20130901|2013-07-05 12:00,5,141.57,141.61,141.52,141.59,2597
20130901|2013-07-05 12:30,5,141.58,141.6,141.54,141.57,1533
20130901|2013-07-05 13:00,5,141.56,141.61,141.55,141.57,550
20130901|2013-07-05 13:30,5,141.56,141.59,141.51,141.56,1227
20130901|2013-07-05 14:00,5,141.56,141.58,141.53,141.53,329
20130901|2013-07-05 14:30,5,141.54,141.58,141.51,141.53,795
20130901|2013-07-05 15:00,5,141.53,141.53,141.53,141.53,25
20130901|2013-07-08 01:00,8,141.68,141.91,141.68,141.86,21095
20130901|2013-07-08 01:30,8,141.86,141.87,141.71,141.73,8733
20130901|2013-07-08 02:00,8,141.73,141.83,141.69,141.73,19844
20130901|2013-07-08 02:30,8,141.73,141.85,141.72,141.84,22857
20130901|2013-07-08 03:00,8,141.84,141.88,141.73,141.76,20319
20130901|2013-07-08 03:30,8,141.76,141.85,141.71,141.8,26720
20130901|2013-07-08 04:00,8,141.8,141.81,141.61,141.68,29807
20130901|2013-07-08 04:30,8,141.67,141.71,141.55,141.6,27887
20130901|2013-07-08 05:00,8,141.61,141.69,141.59,141.66,19934
20130901|2013-07-08 05:30,8,141.66,141.73,141.64,141.66,11810
20130901|2013-07-08 06:00,8,141.66,141.73,141.66,141.69,9890
20130901|2013-07-08 06:30,8,141.69,141.73,141.57,141.57,24149
20130901|2013-07-08 07:00,8,141.57,141.68,141.54,141.68,30035
20130901|2013-07-08 07:30,8,141.68,141.83,141.64,141.8,41043
20130901|2013-07-08 08:00,8,141.8,141.84,141.71,141.79,24763
20130901|2013-07-08 08:30,8,141.79,141.98,141.78,141.93,37488
20130901|2013-07-08 09:00,8,141.93,141.95,141.84,141.91,23767
20130901|2013-07-08 09:30,8,141.91,141.98,141.9,141.93,32501
20130901|2013-07-08 10:00,8,141.92,141.99,141.88,141.89,24155
20130901|2013-07-08 10:30,8,141.88,141.95,141.88,141.92,12407
20130901|2013-07-08 11:00,8,141.93,141.93,141.86,141.89,6164
20130901|2013-07-08 11:30,8,141.89,141.92,141.85,141.88,5610
20130901|2013-07-08 12:00,8,141.89,141.94,141.89,141.93,1488
20130901|2013-07-08 12:30,8,141.93,141.94,141.9,141.9,520
20130901|2013-07-08 13:00,8,141.91,141.98,141.89,141.98,969
20130901|2013-07-08 13:30,8,141.97,141.98,141.95,141.97,745
20130901|2013-07-08 14:00,8,141.97,142,141.97,141.99,851
20130901|2013-07-08 14:30,8,141.99,141.99,141.95,141.98,755
20130901|2013-07-08 15:00,8,141.98,141.98,141.98,141.98,22
20130901|2013-07-09 01:00,9,141.93,141.95,141.85,141.89,8788
20130901|2013-07-09 01:30,9,141.89,141.93,141.86,141.93,5757
20130901|2013-07-09 02:00,9,141.93,142.16,141.92,142.03,49469
20130901|2013-07-09 02:30,9,142.03,142.2,142.02,142.09,35272
20130901|2013-07-09 03:00,9,142.08,142.18,142.02,142.08,33382
20130901|2013-07-09 03:30,9,142.09,142.18,142.09,142.15,18884
20130901|2013-07-09 04:00,9,142.15,142.17,142.01,142.02,25412
20130901|2013-07-09 04:30,9,142.01,142.05,141.99,142.02,19819
20130901|2013-07-09 05:00,9,142.03,142.08,141.99,142.04,17852
20130901|2013-07-09 05:30,9,142.04,142.16,142.02,142.09,16815
20130901|2013-07-09 06:00,9,142.09,142.22,142.06,142.19,17068
20130901|2013-07-09 06:30,9,142.19,142.3,142.18,142.27,34798
20130901|2013-07-09 07:00,9,142.27,142.36,142.23,142.27,48115
20130901|2013-07-09 07:30,9,142.27,142.4,142.26,142.35,39560
20130901|2013-07-09 08:00,9,142.35,142.4,142.32,142.34,29080
20130901|2013-07-09 08:30,9,142.33,142.36,142.25,142.36,20761
20130901|2013-07-09 09:00,9,142.36,142.48,142.32,142.43,33654
20130901|2013-07-09 09:30,9,142.44,142.56,142.43,142.52,43963
20130901|2013-07-09 10:00,9,142.52,142.59,142.49,142.55,25096
20130901|2013-07-09 10:30,9,142.55,142.57,142.45,142.5,13939
20130901|2013-07-09 11:00,9,142.49,142.49,142.45,142.47,8811
20130901|2013-07-09 11:30,9,142.48,142.55,142.47,142.52,5851
20130901|2013-07-09 12:00,9,142.53,142.59,142.52,142.55,2268
20130901|2013-07-09 12:30,9,142.56,142.68,142.56,142.65,6598
20130901|2013-07-09 13:00,9,142.65,142.69,142.63,142.67,1887
20130901|2013-07-09 13:30,9,142.67,142.68,142.65,142.66,1454
20130901|2013-07-09 14:00,9,142.66,142.69,142.66,142.69,668
20130901|2013-07-09 14:30,9,142.68,142.69,142.66,142.68,2793
20130901|2013-07-09 15:00,9,142.68,142.68,142.68,142.68,34
20130901|2013-07-10 01:00,10,142.78,142.87,142.72,142.8,22280
20130901|2013-07-10 01:30,10,142.8,142.86,142.73,142.82,11730
20130901|2013-07-10 02:00,10,142.82,142.83,142.63,142.68,36462
20130901|2013-07-10 02:30,10,142.68,142.71,142.6,142.62,18450
20130901|2013-07-10 03:00,10,142.62,142.73,142.62,142.71,19920
20130901|2013-07-10 03:30,10,142.71,142.78,142.68,142.69,16209
20130901|2013-07-10 04:00,10,142.69,142.74,142.66,142.7,18268
20130901|2013-07-10 04:30,10,142.69,142.75,142.68,142.68,17972
20130901|2013-07-10 05:00,10,142.69,142.73,142.63,142.67,17864
20130901|2013-07-10 05:30,10,142.68,142.72,142.63,142.72,18909
20130901|2013-07-10 06:00,10,142.72,142.78,142.71,142.74,14366
20130901|2013-07-10 06:30,10,142.75,142.78,142.71,142.74,13100
20130901|2013-07-10 07:00,10,142.74,142.84,142.72,142.75,22424
20130901|2013-07-10 07:30,10,142.75,142.83,142.73,142.83,20309
20130901|2013-07-10 08:00,10,142.82,142.83,142.62,142.71,51956
20130901|2013-07-10 08:30,10,142.7,142.7,142.41,142.5,65281
20130901|2013-07-10 09:00,10,142.5,142.62,142.45,142.61,32507
20130901|2013-07-10 09:30,10,142.61,142.67,142.53,142.58,32121
20130901|2013-07-10 10:00,10,142.59,142.62,142.5,142.52,35061
20130901|2013-07-10 10:30,10,142.52,142.55,142.47,142.48,11666
20130901|2013-07-10 11:00,10,142.47,142.57,142.47,142.55,7777
20130901|2013-07-10 11:30,10,142.55,142.55,142.47,142.51,4547
20130901|2013-07-10 12:00,10,142.5,142.6,142.48,142.54,3464
20130901|2013-07-10 12:30,10,142.54,142.57,142.5,142.53,1299
20130901|2013-07-10 13:00,10,142.51,142.71,142.46,142.56,9427
20130901|2013-07-10 13:30,10,142.55,142.57,142.35,142.42,5248
20130901|2013-07-10 14:00,10,142.41,142.45,142.35,142.38,1219
20130901|2013-07-10 14:30,10,142.39,142.47,142.38,142.46,800
20130901|2013-07-10 15:00,10,142.46,142.46,142.46,142.46,14
20130901|2013-07-11 01:00,11,143.11,143.24,142.99,143.02,37463
20130901|2013-07-11 01:30,11,143.02,143.1,142.99,143.05,14826
20130901|2013-07-11 02:00,11,143.06,143.07,142.93,143.01,42211
20130901|2013-07-11 02:30,11,143.01,143.02,142.89,142.91,26009
20130901|2013-07-11 03:00,11,142.92,142.97,142.84,142.94,31863
20130901|2013-07-11 03:30,11,142.94,143.09,142.92,143.05,29538
20130901|2013-07-11 04:00,11,143.05,143.07,142.98,143.01,31207
20130901|2013-07-11 04:30,11,143.02,143.05,142.95,143.02,20109
20130901|2013-07-11 05:00,11,143.02,143.09,142.98,143.09,21320
20130901|2013-07-11 05:30,11,143.09,143.13,143.02,143.09,18211
20130901|2013-07-11 06:00,11,143.09,143.14,143.02,143.05,21365
20130901|2013-07-11 06:30,11,143.06,143.12,143,143.01,19760
20130901|2013-07-11 07:00,11,143.02,143.04,142.79,142.85,42926
20130901|2013-07-11 07:30,11,142.86,142.98,142.7,142.79,58741
20130901|2013-07-11 08:00,11,142.79,142.83,142.69,142.78,34407
20130901|2013-07-11 08:30,11,142.78,142.94,142.75,142.89,31822
20130901|2013-07-11 09:00,11,142.89,143.03,142.83,142.9,35352
20130901|2013-07-11 09:30,11,142.91,143.05,142.88,143.04,35378
20130901|2013-07-11 10:00,11,143.04,143.06,142.83,142.87,32650
20130901|2013-07-11 10:30,11,142.87,142.92,142.83,142.86,13833
20130901|2013-07-11 11:00,11,142.86,142.86,142.8,142.82,8366
20130901|2013-07-11 11:30,11,142.82,142.87,142.81,142.84,7247
20130901|2013-07-11 12:00,11,142.83,142.95,142.83,142.93,5713
20130901|2013-07-11 12:30,11,142.94,142.94,142.83,142.9,1483
20130901|2013-07-11 13:00,11,142.91,142.97,142.9,142.96,1518
20130901|2013-07-11 13:30,11,142.96,143.01,142.94,142.97,2199
20130901|2013-07-11 14:00,11,142.97,143,142.93,142.93,787
20130901|2013-07-11 14:30,11,142.94,143.01,142.93,143.01,984
20130901|2013-07-11 15:00,11,143,143.01,143,143.01,35
20130901|2013-07-12 01:00,12,143.1,143.2,143.09,143.17,13260
20130901|2013-07-12 01:30,12,143.18,143.29,143.17,143.17,20058
20130901|2013-07-12 02:00,12,143.18,143.22,143.13,143.16,19663
20130901|2013-07-12 02:30,12,143.17,143.29,143.16,143.29,18453
20130901|2013-07-12 03:00,12,143.29,143.32,143.21,143.21,25508
20130901|2013-07-12 03:30,12,143.22,143.39,143.19,143.37,32202
20130901|2013-07-12 04:00,12,143.37,143.5,143.33,143.45,46694
20130901|2013-07-12 04:30,12,143.45,143.47,143.39,143.46,29469
20130901|2013-07-12 05:00,12,143.46,143.52,143.41,143.48,20503
20130901|2013-07-12 05:30,12,143.48,143.51,143.43,143.46,20280
20130901|2013-07-12 06:00,12,143.45,143.47,143.36,143.38,23102
20130901|2013-07-12 06:30,12,143.39,143.47,143.39,143.43,19650
20130901|2013-07-12 07:00,12,143.43,143.49,143.38,143.4,24410
20130901|2013-07-12 07:30,12,143.4,143.59,143.34,143.56,45264
20130901|2013-07-12 08:00,12,143.56,143.83,143.55,143.72,78955
20130901|2013-07-12 08:30,12,143.72,143.81,143.7,143.79,45126
20130901|2013-07-12 09:00,12,143.79,143.84,143.69,143.79,36839
20130901|2013-07-12 09:30,12,143.79,143.8,143.66,143.69,25111
20130901|2013-07-12 10:00,12,143.68,143.75,143.6,143.61,35261
20130901|2013-07-12 10:30,12,143.61,143.64,143.5,143.56,23719
20130901|2013-07-12 11:00,12,143.56,143.65,143.54,143.61,9203
20130901|2013-07-12 11:30,12,143.62,143.67,143.53,143.65,8492
20130901|2013-07-12 12:00,12,143.65,143.81,143.59,143.8,8126
20130901|2013-07-12 12:30,12,143.8,143.81,143.71,143.72,2512
20130901|2013-07-12 13:00,12,143.72,143.76,143.7,143.7,870
20130901|2013-07-12 13:30,12,143.7,143.71,143.64,143.66,1758
20130901|2013-07-12 14:00,12,143.65,143.71,143.63,143.71,962
20130901|2013-07-12 14:30,12,143.7,143.75,143.69,143.75,2072
20130901|2013-07-12 15:00,12,143.74,143.74,143.74,143.74,11
20130901|2013-07-15 01:00,15,143.66,143.68,143.56,143.59,14806
20130901|2013-07-15 01:30,15,143.59,143.62,143.56,143.57,8655
20130901|2013-07-15 02:00,15,143.57,143.6,143.48,143.56,22375
20130901|2013-07-15 02:30,15,143.55,143.58,143.49,143.56,20552
20130901|2013-07-15 03:00,15,143.56,143.59,143.43,143.45,20774
20130901|2013-07-15 03:30,15,143.45,143.49,143.42,143.47,16089
20130901|2013-07-15 04:00,15,143.47,143.51,143.45,143.48,10061
20130901|2013-07-15 04:30,15,143.48,143.54,143.38,143.42,19866
20130901|2013-07-15 05:00,15,143.42,143.44,143.39,143.44,10179
20130901|2013-07-15 05:30,15,143.43,143.45,143.39,143.44,9105
20130901|2013-07-15 06:00,15,143.44,143.47,143.4,143.45,10020
20130901|2013-07-15 06:30,15,143.45,143.46,143.32,143.35,18968
20130901|2013-07-15 07:00,15,143.34,143.35,143.23,143.27,28881
20130901|2013-07-15 07:30,15,143.26,143.56,143.26,143.45,60099
20130901|2013-07-15 08:00,15,143.45,143.56,143.37,143.48,28162
20130901|2013-07-15 08:30,15,143.48,143.55,143.43,143.45,19353
20130901|2013-07-15 09:00,15,143.45,143.56,143.44,143.45,20486
20130901|2013-07-15 09:30,15,143.44,143.51,143.43,143.43,13276
20130901|2013-07-15 10:00,15,143.43,143.44,143.35,143.37,19691
20130901|2013-07-15 10:30,15,143.37,143.39,143.31,143.34,9788
20130901|2013-07-15 11:00,15,143.34,143.36,143.3,143.34,4679
20130901|2013-07-15 11:30,15,143.34,143.44,143.33,143.42,4296
20130901|2013-07-15 12:00,15,143.41,143.42,143.36,143.37,1602
20130901|2013-07-15 12:30,15,143.37,143.38,143.34,143.34,1175
20130901|2013-07-15 13:00,15,143.34,143.37,143.32,143.34,920
20130901|2013-07-15 13:30,15,143.35,143.42,143.35,143.42,609
20130901|2013-07-15 14:00,15,143.42,143.43,143.39,143.4,697
20130901|2013-07-15 14:30,15,143.41,143.43,143.37,143.43,770
20130901|2013-07-15 15:00,15,143.46,143.46,143.46,143.46,13
20130901|2013-07-16 01:00,16,143.42,143.43,143.34,143.39,7421
20130901|2013-07-16 01:30,16,143.39,143.41,143.34,143.36,4947
20130901|2013-07-16 02:00,16,143.37,143.42,143.24,143.33,16700
20130901|2013-07-16 02:30,16,143.33,143.46,143.31,143.45,22073
20130901|2013-07-16 03:00,16,143.45,143.54,143.43,143.52,23105
20130901|2013-07-16 03:30,16,143.51,143.65,143.51,143.64,28227
20130901|2013-07-16 04:00,16,143.64,143.7,143.58,143.6,27056
20130901|2013-07-16 04:30,16,143.6,143.63,143.56,143.63,13174
20130901|2013-07-16 05:00,16,143.63,143.64,143.59,143.62,10661
20130901|2013-07-16 05:30,16,143.62,143.7,143.62,143.65,20648
20130901|2013-07-16 06:00,16,143.65,143.68,143.57,143.61,15640
20130901|2013-07-16 06:30,16,143.61,143.69,143.58,143.68,14047
20130901|2013-07-16 07:00,16,143.68,143.74,143.65,143.67,19283
20130901|2013-07-16 07:30,16,143.67,143.7,143.58,143.69,31730
20130901|2013-07-16 08:00,16,143.69,143.76,143.62,143.63,32313
20130901|2013-07-16 08:30,16,143.63,143.68,143.59,143.68,23437
20130901|2013-07-16 09:00,16,143.67,143.77,143.6,143.72,33552
20130901|2013-07-16 09:30,16,143.72,143.75,143.68,143.7,18173
20130901|2013-07-16 10:00,16,143.7,143.8,143.65,143.74,26076
20130901|2013-07-16 10:30,16,143.74,143.78,143.72,143.72,8517
20130901|2013-07-16 11:00,16,143.72,143.74,143.69,143.74,4965
20130901|2013-07-16 11:30,16,143.73,143.77,143.71,143.75,2938
20130901|2013-07-16 12:00,16,143.74,143.77,143.73,143.77,1009
20130901|2013-07-16 12:30,16,143.76,143.77,143.71,143.71,1429
20130901|2013-07-16 13:00,16,143.71,143.77,143.7,143.75,904
20130901|2013-07-16 13:30,16,143.74,143.74,143.71,143.73,630
20130901|2013-07-16 14:00,16,143.74,143.75,143.73,143.75,538
20130901|2013-07-16 14:30,16,143.75,143.77,143.72,143.75,1267
20130901|2013-07-16 15:00,16,143.74,143.74,143.74,143.74,17
20130901|2013-07-17 01:00,17,143.81,143.81,143.7,143.71,10981
20130901|2013-07-17 01:30,17,143.71,143.72,143.66,143.69,6936
20130901|2013-07-17 02:00,17,143.69,143.73,143.62,143.71,15082
20130901|2013-07-17 02:30,17,143.71,143.72,143.61,143.64,16482
20130901|2013-07-17 03:00,17,143.64,143.68,143.62,143.66,17270
20130901|2013-07-17 03:30,17,143.65,143.66,143.46,143.51,44508
20130901|2013-07-17 04:00,17,143.51,143.58,143.44,143.46,34659
20130901|2013-07-17 04:30,17,143.47,143.56,143.36,143.41,47533
20130901|2013-07-17 05:00,17,143.41,143.44,143.33,143.41,23618
20130901|2013-07-17 05:30,17,143.41,143.43,143.37,143.41,10228
20130901|2013-07-17 06:00,17,143.42,143.42,143.29,143.29,15512
20130901|2013-07-17 06:30,17,143.29,143.35,143.27,143.33,18295
20130901|2013-07-17 07:00,17,143.32,143.42,143.31,143.36,21238
20130901|2013-07-17 07:30,17,143.36,143.73,143.36,143.65,92608
20130901|2013-07-17 08:00,17,143.65,143.82,143.65,143.8,54839
20130901|2013-07-17 08:30,17,143.8,143.91,143.8,143.84,44934
20130901|2013-07-17 09:00,17,143.84,143.95,143.84,143.92,29601
20130901|2013-07-17 09:30,17,143.93,143.98,143.76,143.93,49339
20130901|2013-07-17 10:00,17,143.93,143.98,143.86,143.92,32861
20130901|2013-07-17 10:30,17,143.92,143.96,143.84,143.88,15655
20130901|2013-07-17 11:00,17,143.89,143.92,143.85,143.87,7882
20130901|2013-07-17 11:30,17,143.88,143.91,143.86,143.9,5052
20130901|2013-07-17 12:00,17,143.9,143.91,143.86,143.88,2224
20130901|2013-07-17 12:30,17,143.88,143.9,143.83,143.9,1518
20130901|2013-07-17 13:00,17,143.88,143.92,143.84,143.91,938
20130901|2013-07-17 13:30,17,143.91,143.95,143.89,143.89,1485
20130901|2013-07-17 14:00,17,143.89,143.91,143.88,143.89,640
20130901|2013-07-17 14:30,17,143.88,143.94,143.88,143.93,897
20130901|2013-07-17 15:00,17,143.92,143.92,143.92,143.92,13
20130901|2013-07-18 01:00,18,143.95,144.12,143.93,144.05,18636
20130901|2013-07-18 01:30,18,144.05,144.1,144.03,144.04,8054
20130901|2013-07-18 02:00,18,144.04,144.08,143.95,144.02,21604
20130901|2013-07-18 02:30,18,144.02,144.1,144.01,144.01,20943
20130901|2013-07-18 03:00,18,144.01,144.2,143.99,144.19,35619
20130901|2013-07-18 03:30,18,144.18,144.22,144.1,144.11,33119
20130901|2013-07-18 04:00,18,144.11,144.18,144.08,144.16,19551
20130901|2013-07-18 04:30,18,144.16,144.22,144.13,144.13,18318
20130901|2013-07-18 05:00,18,144.13,144.24,144.11,144.21,22944
20130901|2013-07-18 05:30,18,144.22,144.3,144.21,144.28,30936
20130901|2013-07-18 06:00,18,144.27,144.35,144.25,144.3,27929
20130901|2013-07-18 06:30,18,144.3,144.32,144.26,144.28,20528
20130901|2013-07-18 07:00,18,144.28,144.29,144.22,144.24,20882
20130901|2013-07-18 07:30,18,144.24,144.3,144.18,144.22,33113
20130901|2013-07-18 08:00,18,144.22,144.29,144.12,144.29,39475
20130901|2013-07-18 08:30,18,144.28,144.32,144.24,144.25,27654
20130901|2013-07-18 09:00,18,144.26,144.26,144.06,144.11,65323
20130901|2013-07-18 09:30,18,144.12,144.19,144.1,144.17,25351
20130901|2013-07-18 10:00,18,144.17,144.29,144.12,144.24,33945
20130901|2013-07-18 10:30,18,144.25,144.26,144.15,144.17,12870
20130901|2013-07-18 11:00,18,144.17,144.22,144.13,144.2,8191
20130901|2013-07-18 11:30,18,144.2,144.25,144.15,144.17,4342
20130901|2013-07-18 12:00,18,144.17,144.21,144.12,144.19,4346
20130901|2013-07-18 12:30,18,144.19,144.2,144.12,144.13,2327
20130901|2013-07-18 13:00,18,144.12,144.14,144.11,144.12,669
20130901|2013-07-18 13:30,18,144.12,144.17,144.11,144.14,1666
20130901|2013-07-18 14:00,18,144.15,144.15,144.12,144.14,368
20130901|2013-07-18 14:30,18,144.12,144.16,144.08,144.08,1125
20130901|2013-07-18 15:00,18,144.06,144.06,144.06,144.06,73
20130901|2013-07-19 01:00,19,144.24,144.33,144.23,144.31,10467
20130901|2013-07-19 01:30,19,144.31,144.37,144.29,144.3,12758
20130901|2013-07-19 02:00,19,144.31,144.31,144.21,144.26,20934
20130901|2013-07-19 02:30,19,144.26,144.27,144.16,144.19,17887
20130901|2013-07-19 03:00,19,144.19,144.29,144.15,144.29,16031
20130901|2013-07-19 03:30,19,144.29,144.33,144.22,144.25,19276
20130901|2013-07-19 04:00,19,144.25,144.27,144.23,144.24,12863
20130901|2013-07-19 04:30,19,144.24,144.26,144.19,144.23,17975
20130901|2013-07-19 05:00,19,144.24,144.27,144.19,144.26,11604
20130901|2013-07-19 05:30,19,144.26,144.26,144.21,144.22,11604
20130901|2013-07-19 06:00,19,144.22,144.23,144.1,144.12,23298
20130901|2013-07-19 06:30,19,144.11,144.13,143.99,144.09,31089
20130901|2013-07-19 07:00,19,144.09,144.17,144.05,144.11,21328
20130901|2013-07-19 07:30,19,144.11,144.19,144.1,144.12,16433
20130901|2013-07-19 08:00,19,144.13,144.21,144.13,144.17,17180
20130901|2013-07-19 08:30,19,144.17,144.27,144.1,144.22,29696
20130901|2013-07-19 09:00,19,144.22,144.26,144.16,144.2,22251
20130901|2013-07-19 09:30,19,144.2,144.26,144.15,144.18,24470
20130901|2013-07-19 10:00,19,144.18,144.24,144.12,144.16,22219
20130901|2013-07-19 10:30,19,144.16,144.22,144.14,144.2,5810
20130901|2013-07-19 11:00,19,144.2,144.2,144.14,144.15,3508
20130901|2013-07-19 11:30,19,144.15,144.17,144.14,144.15,2288
20130901|2013-07-19 12:00,19,144.16,144.18,144.15,144.18,738
20130901|2013-07-19 12:30,19,144.18,144.18,144.15,144.15,431
20130901|2013-07-19 13:00,19,144.15,144.15,144.12,144.14,615
20130901|2013-07-19 13:30,19,144.15,144.16,144.14,144.15,206
20130901|2013-07-19 14:00,19,144.15,144.19,144.15,144.17,493
20130901|2013-07-19 14:30,19,144.16,144.19,144.13,144.17,771
20130901|2013-07-19 15:00,19,144.16,144.16,144.16,144.16,12
20130901|2013-07-22 01:00,22,144.28,144.32,144.25,144.27,8735
20130901|2013-07-22 01:30,22,144.26,144.29,144.24,144.29,4910
20130901|2013-07-22 02:00,22,144.29,144.33,144.15,144.18,19334
20130901|2013-07-22 02:30,22,144.18,144.23,144.13,144.19,14606
20130901|2013-07-22 03:00,22,144.19,144.22,144.12,144.14,12342
20130901|2013-07-22 03:30,22,144.14,144.16,144.06,144.08,20134
20130901|2013-07-22 04:00,22,144.09,144.18,144.08,144.1,19841
20130901|2013-07-22 04:30,22,144.1,144.2,144.1,144.18,12217
20130901|2013-07-22 05:00,22,144.19,144.2,144.11,144.14,13261
20130901|2013-07-22 05:30,22,144.15,144.22,144.14,144.21,14303
20130901|2013-07-22 06:00,22,144.22,144.23,144.12,144.18,15380
20130901|2013-07-22 06:30,22,144.19,144.23,144.15,144.19,13579
20130901|2013-07-22 07:00,22,144.18,144.29,144.17,144.24,22676
20130901|2013-07-22 07:30,22,144.25,144.27,144.14,144.16,19394
20130901|2013-07-22 08:00,22,144.17,144.22,144.15,144.17,12678
20130901|2013-07-22 08:30,22,144.18,144.29,144.16,144.28,18674
20130901|2013-07-22 09:00,22,144.29,144.35,144.22,144.23,28433
20130901|2013-07-22 09:30,22,144.23,144.27,144.17,144.19,22532
20130901|2013-07-22 10:00,22,144.2,144.25,144.17,144.22,15213
20130901|2013-07-22 10:30,22,144.22,144.24,144.19,144.23,6582
20130901|2013-07-22 11:00,22,144.23,144.23,144.2,144.22,2637
20130901|2013-07-22 11:30,22,144.21,144.22,144.18,144.19,2188
20130901|2013-07-22 12:00,22,144.18,144.21,144.17,144.19,1528
20130901|2013-07-22 12:30,22,144.19,144.19,144.17,144.18,353
20130901|2013-07-22 13:00,22,144.17,144.19,144.16,144.17,743
20130901|2013-07-22 13:30,22,144.17,144.19,144.16,144.18,479
20130901|2013-07-22 14:00,22,144.18,144.23,144.17,144.23,618
20130901|2013-07-22 14:30,22,144.23,144.24,144.21,144.24,654
20130901|2013-07-22 15:00,22,144.25,144.25,144.25,144.25,14
20130901|2013-07-23 01:00,23,144.25,144.31,144.22,144.24,9558
20130901|2013-07-23 01:30,23,144.24,144.27,144.22,144.24,6127
20130901|2013-07-23 02:00,23,144.25,144.25,144.03,144.04,37076
20130901|2013-07-23 02:30,23,144.04,144.04,143.91,143.91,57939
20130901|2013-07-23 03:00,23,143.92,144,143.84,143.86,54610
20130901|2013-07-23 03:30,23,143.87,144.01,143.85,143.94,35516
20130901|2013-07-23 04:00,23,143.95,143.95,143.81,143.83,35482
20130901|2013-07-23 04:30,23,143.82,143.86,143.75,143.76,29644
20130901|2013-07-23 05:00,23,143.77,143.85,143.71,143.83,32768
20130901|2013-07-23 05:30,23,143.82,143.86,143.73,143.78,29105
20130901|2013-07-23 06:00,23,143.78,143.82,143.7,143.71,27356
20130901|2013-07-23 06:30,23,143.72,143.74,143.61,143.66,33581
20130901|2013-07-23 07:00,23,143.66,143.7,143.64,143.7,22171
20130901|2013-07-23 07:30,23,143.69,143.73,143.67,143.72,17666
20130901|2013-07-23 08:00,23,143.71,143.76,143.71,143.71,19449
20130901|2013-07-23 08:30,23,143.71,143.74,143.56,143.64,49778
20130901|2013-07-23 09:00,23,143.64,143.72,143.6,143.72,31032
20130901|2013-07-23 09:30,23,143.72,143.8,143.7,143.76,24897
20130901|2013-07-23 10:00,23,143.75,143.83,143.73,143.78,27026
20130901|2013-07-23 10:30,23,143.79,143.82,143.78,143.79,12145
20130901|2013-07-23 11:00,23,143.8,143.81,143.77,143.77,5012
20130901|2013-07-23 11:30,23,143.77,143.81,143.76,143.8,5577
20130901|2013-07-23 12:00,23,143.8,143.81,143.77,143.78,1926
20130901|2013-07-23 12:30,23,143.78,143.81,143.77,143.78,952
20130901|2013-07-23 13:00,23,143.78,143.8,143.77,143.79,662
20130901|2013-07-23 13:30,23,143.8,143.8,143.75,143.76,1060
20130901|2013-07-23 14:00,23,143.76,143.8,143.76,143.8,499
20130901|2013-07-23 14:30,23,143.79,143.83,143.79,143.83,1176
20130901|2013-07-23 15:00,23,143.84,143.84,143.84,143.84,31
20130901|2013-07-24 01:00,24,143.86,143.94,143.83,143.87,16150
20130901|2013-07-24 01:30,24,143.87,143.87,143.66,143.68,22132
20130901|2013-07-24 02:00,24,143.69,143.71,143.44,143.48,52802
20130901|2013-07-24 02:30,24,143.48,143.48,143.33,143.37,63539
20130901|2013-07-24 03:00,24,143.37,143.41,143.29,143.35,34367
20130901|2013-07-24 03:30,24,143.35,143.4,143.34,143.39,19633
20130901|2013-07-24 04:00,24,143.39,143.39,143.16,143.2,56369
20130901|2013-07-24 04:30,24,143.21,143.26,143.13,143.18,37292
20130901|2013-07-24 05:00,24,143.19,143.24,143.15,143.18,21518
20130901|2013-07-24 05:30,24,143.17,143.21,143.13,143.16,21490
20130901|2013-07-24 06:00,24,143.17,143.18,143.03,143.04,34632
20130901|2013-07-24 06:30,24,143.03,143.1,142.99,143.07,44640
20130901|2013-07-24 07:00,24,143.08,143.11,142.91,142.96,53617
20130901|2013-07-24 07:30,24,142.95,143.04,142.79,142.84,71283
20130901|2013-07-24 08:00,24,142.84,142.92,142.78,142.87,47435
20130901|2013-07-24 08:30,24,142.87,142.92,142.82,142.89,31358
20130901|2013-07-24 09:00,24,142.9,142.9,142.75,142.86,52429
20130901|2013-07-24 09:30,24,142.86,142.9,142.76,142.78,33864
20130901|2013-07-24 10:00,24,142.78,142.83,142.67,142.7,50017
20130901|2013-07-24 10:30,24,142.71,142.72,142.64,142.7,22192
20130901|2013-07-24 11:00,24,142.7,142.71,142.68,142.69,8392
20130901|2013-07-24 11:30,24,142.7,142.71,142.58,142.63,12192
20130901|2013-07-24 12:00,24,142.63,142.64,142.46,142.48,10417
20130901|2013-07-24 12:30,24,142.48,142.49,142.31,142.41,7253
20130901|2013-07-24 13:00,24,142.42,142.52,142.38,142.51,5045
20130901|2013-07-24 13:30,24,142.5,142.57,142.5,142.57,1219
20130901|2013-07-24 14:00,24,142.56,142.59,142.52,142.56,608
20130901|2013-07-24 14:30,24,142.57,142.63,142.55,142.57,1563
20130901|2013-07-24 15:00,24,142.58,142.58,142.58,142.58,38
20130901|2013-07-25 01:00,25,142.47,142.66,142.46,142.58,20316
20130901|2013-07-25 01:30,25,142.58,142.67,142.56,142.65,11749
20130901|2013-07-25 02:00,25,142.65,142.72,142.64,142.67,25009
20130901|2013-07-25 02:30,25,142.66,142.67,142.25,142.28,63998
20130901|2013-07-25 03:00,25,142.28,142.65,142.25,142.6,66612
20130901|2013-07-25 03:30,25,142.59,142.74,142.58,142.74,45917
20130901|2013-07-25 04:00,25,142.73,142.8,142.73,142.77,35995
20130901|2013-07-25 04:30,25,142.78,142.78,142.66,142.69,26223
20130901|2013-07-25 05:00,25,142.69,142.7,142.23,142.28,54179
20130901|2013-07-25 05:30,25,142.28,142.45,142.26,142.43,37040
20130901|2013-07-25 06:00,25,142.42,142.49,142.4,142.45,19582
20130901|2013-07-25 06:30,25,142.46,142.48,142.34,142.36,28787
20130901|2013-07-25 07:00,25,142.36,142.49,142.35,142.47,36516
20130901|2013-07-25 07:30,25,142.46,142.62,142.35,142.36,60541
20130901|2013-07-25 08:00,25,142.36,142.45,142.24,142.3,46845
20130901|2013-07-25 08:30,25,142.29,142.36,142.16,142.28,48928
20130901|2013-07-25 09:00,25,142.28,142.35,142.17,142.32,36192
20130901|2013-07-25 09:30,25,142.32,142.4,142.26,142.28,26405
20130901|2013-07-25 10:00,25,142.28,142.34,142.25,142.27,22844
20130901|2013-07-25 10:30,25,142.27,142.43,142.27,142.43,17669
20130901|2013-07-25 11:00,25,142.43,142.52,142.39,142.46,11594
20130901|2013-07-25 11:30,25,142.46,142.48,142.4,142.45,6272
20130901|2013-07-25 12:00,25,142.45,142.5,142.41,142.46,3564
20130901|2013-07-25 12:30,25,142.47,142.47,142.4,142.41,763
20130901|2013-07-25 13:00,25,142.41,142.41,142.35,142.37,2574
20130901|2013-07-25 13:30,25,142.37,142.43,142.36,142.43,754
20130901|2013-07-25 14:00,25,142.42,142.58,142.42,142.58,2466
20130901|2013-07-25 14:30,25,142.58,142.62,142.54,142.61,3623
20130901|2013-07-25 15:00,25,142.63,142.63,142.63,142.63,106
20130901|2013-07-26 01:00,26,142.61,142.63,142.46,142.51,14340
20130901|2013-07-26 01:30,26,142.52,142.6,142.51,142.56,8986
20130901|2013-07-26 02:00,26,142.55,142.66,142.49,142.65,29143
20130901|2013-07-26 02:30,26,142.65,142.7,142.6,142.69,22692
20130901|2013-07-26 03:00,26,142.69,142.75,142.58,142.65,33953
20130901|2013-07-26 03:30,26,142.65,142.67,142.58,142.62,18179
20130901|2013-07-26 04:00,26,142.61,142.63,142.41,142.43,38609
20130901|2013-07-26 04:30,26,142.42,142.43,142.17,142.35,73478
20130901|2013-07-26 05:00,26,142.35,142.4,142.32,142.35,23168
20130901|2013-07-26 05:30,26,142.35,142.4,142.27,142.29,18891
20130901|2013-07-26 06:00,26,142.29,142.37,142.23,142.37,14148
20130901|2013-07-26 06:30,26,142.36,142.39,142.2,142.27,22720
20130901|2013-07-26 07:00,26,142.26,142.38,142.23,142.36,17758
20130901|2013-07-26 07:30,26,142.37,142.52,142.35,142.5,30964
20130901|2013-07-26 08:00,26,142.5,142.63,142.48,142.55,28310
20130901|2013-07-26 08:30,26,142.55,142.63,142.49,142.5,27224
20130901|2013-07-26 09:00,26,142.5,142.52,142.43,142.49,22891
20130901|2013-07-26 09:30,26,142.49,142.52,142.4,142.45,20073
20130901|2013-07-26 10:00,26,142.46,142.52,142.42,142.48,24095
20130901|2013-07-26 10:30,26,142.48,142.52,142.47,142.49,15557
20130901|2013-07-26 11:00,26,142.49,142.57,142.48,142.55,8386
20130901|2013-07-26 11:30,26,142.55,142.55,142.51,142.53,2527
20130901|2013-07-26 12:00,26,142.54,142.62,142.53,142.58,2982
20130901|2013-07-26 12:30,26,142.58,142.61,142.57,142.6,1112
20130901|2013-07-26 13:00,26,142.6,142.61,142.57,142.59,653
20130901|2013-07-26 13:30,26,142.59,142.59,142.55,142.56,855
20130901|2013-07-26 14:00,26,142.55,142.56,142.54,142.56,246
20130901|2013-07-26 14:30,26,142.57,142.57,142.53,142.54,1079
20130901|2013-07-26 15:00,26,142.53,142.53,142.53,142.53,16
20130901|2013-07-29 01:00,29,142.57,142.67,142.51,142.66,11533
20130901|2013-07-29 01:30,29,142.66,142.66,142.57,142.58,5873
20130901|2013-07-29 02:00,29,142.58,142.7,142.53,142.63,16637
20130901|2013-07-29 02:30,29,142.64,142.68,142.58,142.65,10721
20130901|2013-07-29 03:00,29,142.64,142.73,142.6,142.65,19086
20130901|2013-07-29 03:30,29,142.64,142.66,142.41,142.44,31149
20130901|2013-07-29 04:00,29,142.44,142.46,142.28,142.36,37234
20130901|2013-07-29 04:30,29,142.35,142.45,142.32,142.33,27812
20130901|2013-07-29 05:00,29,142.33,142.35,142.23,142.29,24588
20130901|2013-07-29 05:30,29,142.29,142.38,142.28,142.37,12403
20130901|2013-07-29 06:00,29,142.37,142.54,142.37,142.53,23198
20130901|2013-07-29 06:30,29,142.53,142.63,142.52,142.6,24012
20130901|2013-07-29 07:00,29,142.61,142.61,142.47,142.48,20708
20130901|2013-07-29 07:30,29,142.47,142.49,142.41,142.46,17790
20130901|2013-07-29 08:00,29,142.47,142.48,142.4,142.45,16226
20130901|2013-07-29 08:30,29,142.46,142.46,142.27,142.31,30837
20130901|2013-07-29 09:00,29,142.32,142.4,142.27,142.38,21406
20130901|2013-07-29 09:30,29,142.38,142.49,142.34,142.46,17660
20130901|2013-07-29 10:00,29,142.47,142.49,142.4,142.48,16682
20130901|2013-07-29 10:30,29,142.48,142.52,142.46,142.5,8118
20130901|2013-07-29 11:00,29,142.5,142.51,142.45,142.46,3029
20130901|2013-07-29 11:30,29,142.45,142.46,142.41,142.42,2657
20130901|2013-07-29 12:00,29,142.41,142.42,142.33,142.35,2420
20130901|2013-07-29 12:30,29,142.35,142.42,142.34,142.41,1940
20130901|2013-07-29 13:00,29,142.41,142.42,142.39,142.42,421
20130901|2013-07-29 13:30,29,142.42,142.44,142.42,142.43,597
20130901|2013-07-29 14:00,29,142.43,142.45,142.42,142.44,579
20130901|2013-07-29 14:30,29,142.43,142.46,142.42,142.46,537
20130901|2013-07-29 15:00,29,142.46,142.46,142.46,142.46,11
20130901|2013-07-30 01:00,30,142.46,142.52,142.43,142.5,6096
20130901|2013-07-30 01:30,30,142.5,142.53,142.37,142.39,9513
20130901|2013-07-30 02:00,30,142.39,142.44,142.31,142.36,21153
20130901|2013-07-30 02:30,30,142.35,142.53,142.34,142.47,26168
20130901|2013-07-30 03:00,30,142.48,142.51,142.43,142.48,17629
20130901|2013-07-30 03:30,30,142.49,142.57,142.43,142.54,21699
20130901|2013-07-30 04:00,30,142.54,142.56,142.49,142.54,16166
20130901|2013-07-30 04:30,30,142.54,142.54,142.25,142.34,47845
20130901|2013-07-30 05:00,30,142.33,142.39,142.31,142.37,12143
20130901|2013-07-30 05:30,30,142.37,142.43,142.33,142.34,15805
20130901|2013-07-30 06:00,30,142.35,142.38,142.29,142.35,11731
20130901|2013-07-30 06:30,30,142.36,142.4,142.26,142.39,24732
20130901|2013-07-30 07:00,30,142.39,142.42,142.35,142.4,17770
20130901|2013-07-30 07:30,30,142.4,142.52,142.38,142.46,31751
20130901|2013-07-30 08:00,30,142.45,142.47,142.37,142.45,29822
20130901|2013-07-30 08:30,30,142.45,142.47,142.42,142.43,16430
20130901|2013-07-30 09:00,30,142.43,142.57,142.43,142.52,34309
20130901|2013-07-30 09:30,30,142.53,142.55,142.47,142.52,21950
20130901|2013-07-30 10:00,30,142.53,142.54,142.41,142.46,19564
20130901|2013-07-30 10:30,30,142.45,142.46,142.4,142.42,8941
20130901|2013-07-30 11:00,30,142.41,142.41,142.37,142.4,4120
20130901|2013-07-30 11:30,30,142.4,142.41,142.32,142.35,3671
20130901|2013-07-30 12:00,30,142.35,142.39,142.34,142.38,2141
20130901|2013-07-30 12:30,30,142.39,142.41,142.38,142.38,973
20130901|2013-07-30 13:00,30,142.38,142.39,142.34,142.36,878
20130901|2013-07-30 13:30,30,142.36,142.41,142.36,142.39,533
20130901|2013-07-30 14:00,30,142.4,142.44,142.4,142.43,1015
20130901|2013-07-30 14:30,30,142.43,142.44,142.39,142.43,947
20130901|2013-07-30 15:00,30,142.44,142.44,142.44,142.44,12
20130901|2013-07-31 01:00,31,142.47,142.47,142.32,142.33,11706
20130901|2013-07-31 01:30,31,142.32,142.32,142.2,142.31,20688
20130901|2013-07-31 02:00,31,142.31,142.32,141.99,142.07,66622
20130901|2013-07-31 02:30,31,142.06,142.15,142.05,142.1,24327
20130901|2013-07-31 03:00,31,142.09,142.16,142.08,142.08,20536
20130901|2013-07-31 03:30,31,142.07,142.18,142.06,142.17,19929
20130901|2013-07-31 04:00,31,142.17,142.27,142.11,142.21,42758
20130901|2013-07-31 04:30,31,142.21,142.44,142.19,142.41,65540
20130901|2013-07-31 05:00,31,142.41,142.78,142.41,142.75,74127
20130901|2013-07-31 05:30,31,142.75,142.75,142.65,142.73,44585
20130901|2013-07-31 06:00,31,142.73,142.82,142.58,142.59,52174
20130901|2013-07-31 06:30,31,142.59,142.63,142.2,142.24,109583
20130901|2013-07-31 07:00,31,142.23,142.31,142.01,142.08,68621
20130901|2013-07-31 07:30,31,142.08,142.25,141.82,142.24,92922
20130901|2013-07-31 08:00,31,142.24,142.24,142.05,142.11,34913
20130901|2013-07-31 08:30,31,142.11,142.19,141.98,142.14,47686
20130901|2013-07-31 09:00,31,142.15,142.25,142.12,142.23,33292
20130901|2013-07-31 09:30,31,142.22,142.3,142.15,142.2,40797
20130901|2013-07-31 10:00,31,142.2,142.4,142.15,142.36,83013
20130901|2013-07-31 10:30,31,142.36,142.47,142.34,142.4,24201
20130901|2013-07-31 11:00,31,142.41,142.44,142.36,142.43,7662
20130901|2013-07-31 11:30,31,142.43,142.47,142.42,142.46,5411
20130901|2013-07-31 12:00,31,142.46,142.56,142.46,142.51,6445
20130901|2013-07-31 12:30,31,142.51,142.55,142.51,142.53,2070
20130901|2013-07-31 13:00,31,142.54,142.74,142.5,142.66,10949
20130901|2013-07-31 13:30,31,142.67,142.74,142.66,142.71,1456
20130901|2013-07-31 14:30,31,142.9,142.96,142.87,142.9,2458
20130901|2013-07-31 15:00,31,142.91,142.91,142.81,142.81,251
20130901|2013-08-01 01:00,1,142.67,143,142.67,142.89,30277
20130901|2013-08-01 01:30,1,142.89,142.97,142.87,142.95,17615
20130901|2013-08-01 02:00,1,142.94,143.24,142.94,143.06,62092
20130901|2013-08-01 02:30,1,143.06,143.16,143.05,143.15,31172
20130901|2013-08-01 03:00,1,143.15,143.22,143.11,143.18,28448
20130901|2013-08-01 03:30,1,143.18,143.19,143.1,143.13,28524
20130901|2013-08-01 04:00,1,143.13,143.18,143.05,143.11,32829
20130901|2013-08-01 04:30,1,143.11,143.15,143.04,143.15,20503
20130901|2013-08-01 05:00,1,143.15,143.18,143.01,143.01,23123
20130901|2013-08-01 05:30,1,143.02,143.16,142.94,143.1,27244
20130901|2013-08-01 06:00,1,143.11,143.15,143,143.11,27574
20130901|2013-08-01 06:30,1,143.11,143.29,143.1,143.24,32479
20130901|2013-08-01 07:00,1,143.25,143.27,143.22,143.23,18870
20130901|2013-08-01 07:30,1,143.23,143.25,142.79,142.81,98227
20130901|2013-08-01 08:00,1,142.8,142.87,142.66,142.78,65171
20130901|2013-08-01 08:30,1,142.78,142.79,142.45,142.55,57396
20130901|2013-08-01 09:00,1,142.54,142.54,142.26,142.45,74649
20130901|2013-08-01 09:30,1,142.45,142.52,142.32,142.48,34448
20130901|2013-08-01 10:00,1,142.47,142.57,142.37,142.39,36251
20130901|2013-08-01 10:30,1,142.39,142.46,142.35,142.44,10132
20130901|2013-08-01 11:00,1,142.45,142.56,142.44,142.47,8786
20130901|2013-08-01 11:30,1,142.47,142.5,142.36,142.43,4342
20130901|2013-08-01 12:00,1,142.43,142.45,142.39,142.4,2261
20130901|2013-08-01 12:30,1,142.4,142.43,142.34,142.39,2625
20130901|2013-08-01 13:00,1,142.39,142.43,142.37,142.37,1014
20130901|2013-08-01 13:30,1,142.37,142.38,142.25,142.29,3414
20130901|2013-08-01 14:00,1,142.3,142.32,142.26,142.28,1048
20130901|2013-08-01 14:30,1,142.28,142.34,142.25,142.33,1258
20130901|2013-08-01 15:00,1,142.32,142.32,142.32,142.32,22
20130901|2013-08-02 01:00,2,142.3,142.32,142.14,142.2,15109
20130901|2013-08-02 01:30,2,142.19,142.21,142.06,142.14,14142
20130901|2013-08-02 02:00,2,142.14,142.21,142.01,142.05,27935
20130901|2013-08-02 02:30,2,142.05,142.1,141.93,142.05,35932
20130901|2013-08-02 03:00,2,142.04,142.07,141.92,142,31352
20130901|2013-08-02 03:30,2,141.99,142.06,141.92,142.01,35227
20130901|2013-08-02 04:00,2,142.01,142.02,141.86,141.95,36416
20130901|2013-08-02 04:30,2,141.95,141.97,141.86,141.89,22084
20130901|2013-08-02 05:00,2,141.88,141.97,141.85,141.93,21747
20130901|2013-08-02 05:30,2,141.93,141.99,141.91,141.95,12826
20130901|2013-08-02 06:00,2,141.95,141.97,141.86,141.88,20047
20130901|2013-08-02 06:30,2,141.88,141.89,141.67,141.68,41882
20130901|2013-08-02 07:00,2,141.68,142,141.67,141.93,42240
20130901|2013-08-02 07:30,2,141.92,142.49,141.75,142.44,155139
20130901|2013-08-02 08:00,2,142.44,142.46,142.25,142.34,48549
20130901|2013-08-02 08:30,2,142.34,142.48,142.31,142.4,27081
20130901|2013-08-02 09:00,2,142.4,142.54,142.35,142.51,33162
20130901|2013-08-02 09:30,2,142.51,142.75,142.46,142.7,43419
20130901|2013-08-02 10:00,2,142.7,142.71,142.57,142.61,21058
20130901|2013-08-02 10:30,2,142.61,142.68,142.55,142.63,11038
20130901|2013-08-02 11:00,2,142.63,142.73,142.61,142.71,5776
20130901|2013-08-02 11:30,2,142.71,142.73,142.68,142.71,2388
20130901|2013-08-02 12:00,2,142.71,142.74,142.7,142.7,884
20130901|2013-08-02 12:30,2,142.71,142.74,142.7,142.72,761
20130901|2013-08-02 13:00,2,142.72,142.76,142.72,142.75,1752
20130901|2013-08-02 13:30,2,142.76,142.78,142.74,142.75,994
20130901|2013-08-02 14:00,2,142.75,142.79,142.73,142.78,757
20130901|2013-08-02 14:30,2,142.77,142.82,142.77,142.8,1114
20130901|2013-08-02 15:00,2,142.82,142.82,142.82,142.82,21
20130901|2013-08-05 01:00,5,142.73,142.8,142.6,142.78,16015
20130901|2013-08-05 01:30,5,142.79,142.8,142.7,142.79,10259
20130901|2013-08-05 02:00,5,142.79,142.96,142.76,142.82,23932
20130901|2013-08-05 02:30,5,142.83,142.88,142.66,142.71,24430
20130901|2013-08-05 03:00,5,142.71,142.85,142.69,142.72,20149
20130901|2013-08-05 03:30,5,142.73,142.82,142.66,142.77,23412
20130901|2013-08-05 04:00,5,142.77,142.8,142.73,142.77,12983
20130901|2013-08-05 04:30,5,142.76,142.83,142.72,142.73,11460
20130901|2013-08-05 05:00,5,142.73,142.75,142.6,142.62,18066
20130901|2013-08-05 05:30,5,142.61,142.75,142.6,142.65,17433
20130901|2013-08-05 06:00,5,142.65,142.75,142.65,142.7,18843
20130901|2013-08-05 06:30,5,142.7,142.71,142.62,142.66,20029
20130901|2013-08-05 07:00,5,142.65,142.72,142.64,142.66,14424
20130901|2013-08-05 07:30,5,142.66,142.66,142.42,142.44,37396
20130901|2013-08-05 08:00,5,142.44,142.47,142.37,142.41,26612
20130901|2013-08-05 08:30,5,142.41,142.43,142.33,142.39,23071
20130901|2013-08-05 09:00,5,142.39,142.39,142.17,142.26,51007
20130901|2013-08-05 09:30,5,142.26,142.26,142.11,142.22,24114
20130901|2013-08-05 10:00,5,142.21,142.26,142.17,142.24,20263
20130901|2013-08-05 10:30,5,142.25,142.25,142.17,142.22,7590
20130901|2013-08-05 11:00,5,142.22,142.23,142.2,142.23,3588
20130901|2013-08-05 11:30,5,142.22,142.22,142.16,142.17,2868
20130901|2013-08-05 12:00,5,142.18,142.2,142.17,142.2,1281
20130901|2013-08-05 12:30,5,142.2,142.21,142.19,142.2,851
20130901|2013-08-05 13:00,5,142.2,142.22,142.2,142.21,509
20130901|2013-08-05 13:30,5,142.22,142.26,142.22,142.25,1439
20130901|2013-08-05 14:00,5,142.25,142.3,142.24,142.24,1280
20130901|2013-08-05 14:30,5,142.24,142.26,142.23,142.24,367
20130901|2013-08-05 15:00,5,142.26,142.26,142.26,142.26,7
20130901|2013-08-06 01:00,6,142.15,142.2,142.06,142.17,15402
20130901|2013-08-06 01:30,6,142.17,142.22,142.08,142.15,10442
20130901|2013-08-06 02:00,6,142.16,142.17,142.02,142.04,18196
20130901|2013-08-06 02:30,6,142.03,142.19,142.01,142.19,18435
20130901|2013-08-06 03:00,6,142.18,142.21,142.13,142.14,12696
20130901|2013-08-06 03:30,6,142.14,142.14,142.02,142.1,25515
20130901|2013-08-06 04:00,6,142.1,142.1,142.02,142.06,21657
20130901|2013-08-06 04:30,6,142.06,142.09,141.97,142.04,24033
20130901|2013-08-06 05:00,6,142.03,142.03,141.86,141.98,43931
20130901|2013-08-06 05:30,6,141.98,142.07,141.96,142.06,15265
20130901|2013-08-06 06:00,6,142.06,142.15,142.04,142.04,22520
20130901|2013-08-06 06:30,6,142.05,142.17,142.05,142.15,15384
20130901|2013-08-06 07:00,6,142.15,142.27,142.15,142.17,23653
20130901|2013-08-06 07:30,6,142.17,142.19,142.09,142.1,21463
20130901|2013-08-06 08:00,6,142.1,142.18,142.06,142.07,15975
20130901|2013-08-06 08:30,6,142.08,142.08,141.98,142.01,20538
20130901|2013-08-06 09:00,6,142.01,142.11,142,142.05,21365
20130901|2013-08-06 09:30,6,142.05,142.15,142.05,142.14,20526
20130901|2013-08-06 10:00,6,142.14,142.18,142.04,142.06,17790
20130901|2013-08-06 10:30,6,142.06,142.09,142.04,142.05,7019
20130901|2013-08-06 11:00,6,142.05,142.07,142.02,142.07,3204
20130901|2013-08-06 11:30,6,142.07,142.07,142.02,142.02,1431
20130901|2013-08-06 12:00,6,142.02,142.12,142.02,142.07,2417
20130901|2013-08-06 12:30,6,142.06,142.09,142.05,142.07,1121
20130901|2013-08-06 13:00,6,142.08,142.1,142.07,142.1,384
20130901|2013-08-06 13:30,6,142.11,142.11,142.07,142.07,400
20130901|2013-08-06 14:00,6,142.07,142.09,142.06,142.07,433
20130901|2013-08-06 14:30,6,142.08,142.09,142.06,142.08,384
20130901|2013-08-06 15:00,6,142.08,142.08,142.08,142.08,42
20130901|2013-08-07 01:00,7,142.13,142.28,142.12,142.26,13407
20130901|2013-08-07 01:30,7,142.26,142.4,142.23,142.29,20017
20130901|2013-08-07 02:00,7,142.28,142.47,142.26,142.42,32665
20130901|2013-08-07 02:30,7,142.43,142.47,142.34,142.41,26012
20130901|2013-08-07 03:00,7,142.41,142.45,142.35,142.37,11448
20130901|2013-08-07 03:30,7,142.37,142.4,142.28,142.29,13614
20130901|2013-08-07 04:00,7,142.29,142.46,142.28,142.44,20314
20130901|2013-08-07 04:30,7,142.44,142.55,142.08,142.15,85620
20130901|2013-08-07 05:00,7,142.14,142.14,141.83,142.08,75119
20130901|2013-08-07 05:30,7,142.08,142.17,142.01,142.11,30629
20130901|2013-08-07 06:00,7,142.11,142.18,142.08,142.1,23004
20130901|2013-08-07 06:30,7,142.09,142.15,142.03,142.11,24687
20130901|2013-08-07 07:00,7,142.11,142.12,141.96,142.06,16175
20130901|2013-08-07 07:30,7,142.05,142.18,142.05,142.16,21849
20130901|2013-08-07 08:00,7,142.16,142.18,142.11,142.15,14410
20130901|2013-08-07 08:30,7,142.15,142.19,142.05,142.15,16802
20130901|2013-08-07 09:00,7,142.14,142.36,142.12,142.33,34604
20130901|2013-08-07 09:30,7,142.34,142.39,142.26,142.26,25033
20130901|2013-08-07 10:00,7,142.26,142.3,142.2,142.21,16816
20130901|2013-08-07 10:30,7,142.21,142.28,142.19,142.26,8524
20130901|2013-08-07 11:00,7,142.26,142.3,142.24,142.29,4333
20130901|2013-08-07 11:30,7,142.29,142.35,142.29,142.34,6060
20130901|2013-08-07 12:00,7,142.34,142.39,142.3,142.33,1716
20130901|2013-08-07 12:30,7,142.33,142.4,142.31,142.38,2492
20130901|2013-08-07 13:00,7,142.39,142.41,142.37,142.39,1527
20130901|2013-08-07 13:30,7,142.39,142.39,142.36,142.37,588
20130901|2013-08-07 14:00,7,142.37,142.42,142.36,142.37,972
20130901|2013-08-07 14:30,7,142.37,142.42,142.36,142.4,656
20130901|2013-08-08 01:00,8,142.46,142.52,142.43,142.49,10484
20130901|2013-08-08 01:30,8,142.49,142.57,142.48,142.52,10348
20130901|2013-08-08 02:00,8,142.52,142.6,142.41,142.56,22507
20130901|2013-08-08 02:30,8,142.57,142.69,142.57,142.67,33537
20130901|2013-08-08 03:00,8,142.67,142.71,142.5,142.53,30551
20130901|2013-08-08 03:30,8,142.53,142.54,142.42,142.49,23012
20130901|2013-08-08 04:00,8,142.5,142.5,142.27,142.27,27295
20130901|2013-08-08 04:30,8,142.27,142.28,142.13,142.14,42220
20130901|2013-08-08 05:00,8,142.14,142.2,142.09,142.18,29191
20130901|2013-08-08 05:30,8,142.18,142.2,142.07,142.11,21135
20130901|2013-08-08 06:00,8,142.1,142.19,142.08,142.17,29735
20130901|2013-08-08 06:30,8,142.17,142.19,142.06,142.09,15245
20130901|2013-08-08 07:00,8,142.08,142.13,142.04,142.09,20248
20130901|2013-08-08 07:30,8,142.1,142.33,142.09,142.31,48772
20130901|2013-08-08 08:00,8,142.31,142.37,142.28,142.28,23919
20130901|2013-08-08 08:30,8,142.28,142.33,142.21,142.21,18876
20130901|2013-08-08 09:00,8,142.22,142.29,142.16,142.26,24273
20130901|2013-08-08 09:30,8,142.27,142.33,142.23,142.29,21893
20130901|2013-08-08 10:00,8,142.28,142.37,142.24,142.35,20406
20130901|2013-08-08 10:30,8,142.35,142.36,142.24,142.26,6627
20130901|2013-08-08 11:00,8,142.26,142.28,142.25,142.27,3835
20130901|2013-08-08 11:30,8,142.27,142.28,142.24,142.25,2192
20130901|2013-08-08 12:00,8,142.25,142.25,142.19,142.24,3371
20130901|2013-08-08 12:30,8,142.24,142.24,142.11,142.14,2016
20130901|2013-08-08 13:00,8,142.15,142.18,142.14,142.18,837
20130901|2013-08-08 13:30,8,142.18,142.2,142.12,142.18,1180
20130901|2013-08-08 14:00,8,142.18,142.19,142.16,142.18,464
20130901|2013-08-08 14:30,8,142.18,142.18,142.09,142.11,975
20130901|2013-08-08 15:00,8,142.14,142.14,142.14,142.14,37
20130901|2013-08-09 01:00,9,142.1,142.12,142.01,142.09,9695
20130901|2013-08-09 01:30,9,142.08,142.19,142.07,142.16,7815
20130901|2013-08-09 02:00,9,142.16,142.22,142.12,142.16,11985
20130901|2013-08-09 02:30,9,142.16,142.18,142.12,142.15,11593
20130901|2013-08-09 03:00,9,142.14,142.22,142.14,142.22,10770
20130901|2013-08-09 03:30,9,142.21,142.22,142.15,142.17,8985
20130901|2013-08-09 04:00,9,142.16,142.21,142.12,142.2,12348
20130901|2013-08-09 04:30,9,142.19,142.39,142.19,142.37,26554
20130901|2013-08-09 05:00,9,142.38,142.52,142.36,142.45,39505
20130901|2013-08-09 05:30,9,142.45,142.51,142.45,142.49,22828
20130901|2013-08-09 06:00,9,142.5,142.51,142.42,142.43,23033
20130901|2013-08-09 06:30,9,142.42,142.5,142.41,142.44,9250
20130901|2013-08-09 07:00,9,142.45,142.47,142.36,142.37,13198
20130901|2013-08-09 07:30,9,142.36,142.51,142.36,142.43,14678
20130901|2013-08-09 08:00,9,142.44,142.44,142.29,142.31,20284
20130901|2013-08-09 08:30,9,142.31,142.36,142.28,142.31,14879
20130901|2013-08-09 09:00,9,142.32,142.44,142.31,142.35,17021
20130901|2013-08-09 09:30,9,142.35,142.37,142.29,142.37,11170
20130901|2013-08-09 10:00,9,142.37,142.43,142.27,142.37,18632
20130901|2013-08-09 10:30,9,142.38,142.39,142.3,142.36,6737
20130901|2013-08-09 11:00,9,142.36,142.4,142.32,142.39,2767
20130901|2013-08-09 11:30,9,142.39,142.44,142.39,142.41,2951
20130901|2013-08-09 12:00,9,142.41,142.49,142.41,142.47,1733
20130901|2013-08-09 12:30,9,142.46,142.5,142.43,142.43,1724
20130901|2013-08-09 13:00,9,142.42,142.47,142.42,142.46,937
20130901|2013-08-09 13:30,9,142.46,142.47,142.45,142.46,430
20130901|2013-08-09 14:00,9,142.46,142.5,142.45,142.49,383
20130901|2013-08-09 14:30,9,142.49,142.52,142.48,142.49,980
20130901|2013-08-09 15:00,9,142.49,142.49,142.49,142.49,10
20130901|2013-08-12 01:00,12,142.44,142.44,142.34,142.34,7588
20130901|2013-08-12 01:30,12,142.34,142.36,142.28,142.32,7215
20130901|2013-08-12 02:00,12,142.32,142.32,142.03,142.1,50833
20130901|2013-08-12 02:30,12,142.09,142.19,142.01,142.04,27961
20130901|2013-08-12 03:00,12,142.03,142.05,141.91,141.98,37186
20130901|2013-08-12 03:30,12,141.98,142.06,141.95,141.98,18445
20130901|2013-08-12 04:00,12,141.98,142.04,141.95,141.99,19735
20130901|2013-08-12 04:30,12,141.98,142.02,141.97,141.99,6550
20130901|2013-08-12 05:00,12,142,142.04,141.93,142.02,15211
20130901|2013-08-12 05:30,12,142.03,142.12,142.02,142.08,23395
20130901|2013-08-12 06:00,12,142.08,142.12,141.99,142.02,25780
20130901|2013-08-12 06:30,12,142.03,142.07,141.99,142.05,16902
20130901|2013-08-12 07:00,12,142.05,142.16,141.99,142.14,19867
20130901|2013-08-12 07:30,12,142.14,142.36,142.14,142.33,37778
20130901|2013-08-12 08:00,12,142.33,142.43,142.31,142.37,28963
20130901|2013-08-12 08:30,12,142.37,142.38,142.31,142.31,13603
20130901|2013-08-12 09:00,12,142.32,142.32,142.22,142.25,20800
20130901|2013-08-12 09:30,12,142.25,142.34,142.24,142.3,13635
20130901|2013-08-12 10:00,12,142.3,142.31,142.09,142.11,24316
20130901|2013-08-12 10:30,12,142.11,142.16,142.11,142.15,6908
20130901|2013-08-12 11:00,12,142.14,142.17,142.12,142.15,3978
20130901|2013-08-12 11:30,12,142.15,142.17,142.07,142.08,2582
20130901|2013-08-12 12:00,12,142.08,142.13,142.05,142.11,1969
20130901|2013-08-12 12:30,12,142.12,142.13,142.07,142.07,1194
20130901|2013-08-12 13:00,12,142.07,142.12,142.06,142.11,843
20130901|2013-08-12 13:30,12,142.11,142.12,142.06,142.07,678
20130901|2013-08-12 14:00,12,142.06,142.08,142.05,142.05,554
20130901|2013-08-12 14:30,12,142.05,142.09,142.02,142.07,811
20130901|2013-08-12 15:00,12,142.07,142.07,142.07,142.07,28
20130901|2013-08-13 01:00,13,141.9,141.92,141.85,141.92,16836
20130901|2013-08-13 01:30,13,141.91,141.93,141.7,141.78,26415
20130901|2013-08-13 02:00,13,141.77,141.83,141.72,141.75,31110
20130901|2013-08-13 02:30,13,141.76,141.9,141.71,141.86,34112
20130901|2013-08-13 03:00,13,141.86,141.87,141.76,141.76,19858
20130901|2013-08-13 03:30,13,141.76,141.8,141.54,141.56,43593
20130901|2013-08-13 04:00,13,141.56,141.62,141.24,141.31,111841
20130901|2013-08-13 04:30,13,141.31,141.43,141.29,141.36,33900
20130901|2013-08-13 05:00,13,141.37,141.41,141.31,141.39,16346
20130901|2013-08-13 05:30,13,141.39,141.4,141.28,141.38,18211
20130901|2013-08-13 06:00,13,141.38,141.4,141.15,141.23,43191
20130901|2013-08-13 06:30,13,141.23,141.3,141.22,141.28,25669
20130901|2013-08-13 07:00,13,141.28,141.29,141.17,141.25,29404
20130901|2013-08-13 07:30,13,141.25,141.29,141.09,141.21,57557
20130901|2013-08-13 08:00,13,141.21,141.24,141.12,141.14,24463
20130901|2013-08-13 08:30,13,141.14,141.15,141.04,141.08,46673
20130901|2013-08-13 09:00,13,141.08,141.13,140.99,141,36429
20130901|2013-08-13 09:30,13,141,141.04,140.9,140.93,45042
20130901|2013-08-13 10:00,13,140.93,140.98,140.8,140.84,48540
20130901|2013-08-13 10:30,13,140.84,140.96,140.84,140.9,23107
20130901|2013-08-13 11:00,13,140.9,140.91,140.86,140.9,6420
20130901|2013-08-13 11:30,13,140.9,140.93,140.86,140.9,5100
20130901|2013-08-13 12:00,13,140.9,140.92,140.85,140.85,2080
20130901|2013-08-13 12:30,13,140.85,140.86,140.72,140.76,4291
20130901|2013-08-13 13:00,13,140.76,140.77,140.65,140.68,2180
20130901|2013-08-13 13:30,13,140.68,140.82,140.63,140.81,2439
20130901|2013-08-13 14:00,13,140.81,140.86,140.79,140.81,2060
20130901|2013-08-13 14:30,13,140.81,140.83,140.74,140.82,1135
20130901|2013-08-13 15:00,13,140.82,140.82,140.82,140.82,21
20130901|2013-08-14 01:00,14,140.76,140.81,140.71,140.74,24426
20130901|2013-08-14 01:30,14,140.74,140.75,140.56,140.6,28312
20130901|2013-08-14 02:00,14,140.61,140.86,140.59,140.8,43761
20130901|2013-08-14 02:30,14,140.81,140.87,140.72,140.79,33120
20130901|2013-08-14 03:00,14,140.8,140.83,140.77,140.8,19299
20130901|2013-08-14 03:30,14,140.79,140.93,140.69,140.92,64521
20130901|2013-08-14 04:00,14,140.92,140.98,140.83,140.95,58827
20130901|2013-08-14 04:30,14,140.95,141.11,140.87,141.1,61666
20130901|2013-08-14 05:00,14,141.1,141.11,140.99,141.02,30545
20130901|2013-08-14 05:30,14,141.02,141.05,140.86,140.86,32897
20130901|2013-08-14 06:00,14,140.86,140.97,140.86,140.93,21374
20130901|2013-08-14 06:30,14,140.92,140.94,140.82,140.82,23771
20130901|2013-08-14 07:00,14,140.83,140.83,140.72,140.8,28032
20130901|2013-08-14 07:30,14,140.8,140.93,140.77,140.86,32416
20130901|2013-08-14 08:00,14,140.86,140.91,140.75,140.76,19370
20130901|2013-08-14 08:30,14,140.76,140.86,140.71,140.83,28301
20130901|2013-08-14 09:00,14,140.82,140.9,140.78,140.89,20960
20130901|2013-08-14 09:30,14,140.89,140.95,140.83,140.9,21274
20130901|2013-08-14 10:00,14,140.9,140.97,140.86,140.93,20794
20130901|2013-08-14 10:30,14,140.94,140.96,140.78,140.78,11479
20130901|2013-08-14 11:00,14,140.78,140.83,140.77,140.83,6666
20130901|2013-08-14 11:30,14,140.83,140.9,140.83,140.88,2422
20130901|2013-08-14 12:00,14,140.87,140.88,140.82,140.85,1234
20130901|2013-08-14 12:30,14,140.85,140.9,140.79,140.83,2258
20130901|2013-08-14 13:00,14,140.84,140.88,140.83,140.84,678
20130901|2013-08-14 13:30,14,140.85,140.86,140.84,140.85,131
20130901|2013-08-14 14:00,14,140.85,140.86,140.83,140.85,205
20130901|2013-08-14 14:30,14,140.85,140.86,140.81,140.84,409
20130901|2013-08-14 15:00,14,140.85,140.85,140.85,140.85,5
20130901|2013-08-15 01:00,15,140.95,140.97,140.89,140.95,10169
20130901|2013-08-15 01:30,15,140.94,140.99,140.88,140.96,7378
20130901|2013-08-15 02:00,15,140.95,141,140.92,140.96,12320
20130901|2013-08-15 02:30,15,140.97,141.01,140.82,140.86,18453
20130901|2013-08-15 03:00,15,140.86,140.92,140.83,140.87,9747
20130901|2013-08-15 03:30,15,140.86,140.96,140.78,140.91,26178
20130901|2013-08-15 04:00,15,140.91,140.91,140.78,140.78,16652
20130901|2013-08-15 04:30,15,140.79,140.81,140.56,140.59,48574
20130901|2013-08-15 05:00,15,140.59,140.62,140.4,140.48,57788
20130901|2013-08-15 05:30,15,140.48,140.51,140.43,140.43,30084
20130901|2013-08-15 06:00,15,140.44,140.5,140.33,140.36,37915
20130901|2013-08-15 06:30,15,140.36,140.36,140.18,140.32,63733
20130901|2013-08-15 07:00,15,140.32,140.32,140.07,140.14,46313
20130901|2013-08-15 07:30,15,140.14,140.18,139.93,140.05,97045
20130901|2013-08-15 08:00,15,140.06,140.27,140.04,140.1,46061
20130901|2013-08-15 08:30,15,140.11,140.17,139.83,139.94,66447
20130901|2013-08-15 09:00,15,139.95,140.07,139.91,139.97,52593
20130901|2013-08-15 09:30,15,139.97,140.1,139.95,140.1,30804
20130901|2013-08-15 10:00,15,140.1,140.13,140.02,140.1,26310
20130901|2013-08-15 10:30,15,140.11,140.15,140.08,140.09,12201
20130901|2013-08-15 11:00,15,140.1,140.16,140.09,140.13,4752
20130901|2013-08-15 11:30,15,140.13,140.16,140.09,140.14,5378
20130901|2013-08-15 12:00,15,140.15,140.22,140.15,140.19,4141
20130901|2013-08-15 12:30,15,140.2,140.24,140.18,140.2,2694
20130901|2013-08-15 13:00,15,140.2,140.32,140.2,140.23,3414
20130901|2013-08-15 13:30,15,140.22,140.27,140.22,140.27,1035
20130901|2013-08-15 14:00,15,140.27,140.27,140.17,140.19,725
20130901|2013-08-15 14:30,15,140.19,140.26,140.17,140.25,1347
20130901|2013-08-15 15:00,15,140.21,140.21,140.21,140.21,49
20130901|2013-08-16 01:00,16,140.08,140.16,140.08,140.12,14905
20130901|2013-08-16 01:30,16,140.12,140.24,140.12,140.19,13262
20130901|2013-08-16 02:00,16,140.19,140.3,140.13,140.2,26697
20130901|2013-08-16 02:30,16,140.2,140.31,140.18,140.3,23417
20130901|2013-08-16 03:00,16,140.29,140.32,140.2,140.29,20855
20130901|2013-08-16 03:30,16,140.3,140.31,140.2,140.22,14489
20130901|2013-08-16 04:00,16,140.23,140.25,140.13,140.22,25868
20130901|2013-08-16 04:30,16,140.21,140.34,140.21,140.31,18039
20130901|2013-08-16 05:00,16,140.32,140.38,140.25,140.27,14808
20130901|2013-08-16 05:30,16,140.27,140.32,140.26,140.26,12104
20130901|2013-08-16 06:00,16,140.26,140.32,140.2,140.22,26765
20130901|2013-08-16 06:30,16,140.23,140.28,140.18,140.21,32762
20130901|2013-08-16 07:00,16,140.21,140.22,140.09,140.17,22578
20130901|2013-08-16 07:30,16,140.17,140.29,140.14,140.25,28593
20130901|2013-08-16 08:00,16,140.25,140.33,140.2,140.24,19173
20130901|2013-08-16 08:30,16,140.24,140.26,140.12,140.19,34779
20130901|2013-08-16 09:00,16,140.19,140.27,140.16,140.22,18498
20130901|2013-08-16 09:30,16,140.21,140.23,140.16,140.21,10791
20130901|2013-08-16 10:00,16,140.21,140.25,140.15,140.16,20714
20130901|2013-08-16 10:30,16,140.17,140.23,140.11,140.12,8987
20130901|2013-08-16 11:00,16,140.13,140.16,139.98,140,10641
20130901|2013-08-16 11:30,16,140,140.05,139.94,139.94,6870
20130901|2013-08-16 12:00,16,139.95,139.95,139.8,139.86,5803
20130901|2013-08-16 12:30,16,139.87,139.87,139.76,139.8,3207
20130901|2013-08-16 13:00,16,139.79,139.82,139.72,139.75,2619
20130901|2013-08-16 13:30,16,139.75,139.82,139.73,139.8,3131
20130901|2013-08-16 14:00,16,139.81,139.92,139.81,139.85,3091
20130901|2013-08-16 14:30,16,139.85,139.96,139.85,139.96,1337
20130901|2013-08-16 15:00,16,139.96,139.96,139.96,139.96,19
20130901|2013-08-19 01:00,19,139.77,139.9,139.71,139.89,25286
20130901|2013-08-19 01:30,19,139.88,139.97,139.87,139.88,18093
20130901|2013-08-19 02:00,19,139.88,140.18,139.88,140.12,37869
20130901|2013-08-19 02:30,19,140.11,140.18,140.03,140.18,38843
20130901|2013-08-19 03:00,19,140.19,140.24,140.14,140.15,24826
20130901|2013-08-19 03:30,19,140.16,140.2,140.07,140.11,19424
20130901|2013-08-19 04:00,19,140.1,140.15,140.04,140.07,22933
20130901|2013-08-19 04:30,19,140.07,140.1,139.83,139.86,36906
20130901|2013-08-19 05:00,19,139.85,139.88,139.74,139.83,44085
20130901|2013-08-19 05:30,19,139.83,139.95,139.82,139.89,20452
20130901|2013-08-19 06:00,19,139.9,140.04,139.88,139.97,29581
20130901|2013-08-19 06:30,19,139.98,140.01,139.87,140,19263
20130901|2013-08-19 07:00,19,139.99,140.13,139.97,140.09,24321
20130901|2013-08-19 07:30,19,140.09,140.16,140,140.12,28148
20130901|2013-08-19 08:00,19,140.12,140.17,140.03,140.05,26669
20130901|2013-08-19 08:30,19,140.05,140.1,139.92,139.96,24882
20130901|2013-08-19 09:00,19,139.97,139.98,139.86,139.95,25556
20130901|2013-08-19 09:30,19,139.96,140.02,139.91,139.96,17366
20130901|2013-08-19 10:00,19,139.95,140.03,139.92,139.97,16466
20130901|2013-08-19 10:30,19,139.98,140.01,139.91,139.95,12290
20130901|2013-08-19 11:00,19,139.94,139.98,139.91,139.93,4646
20130901|2013-08-19 11:30,19,139.92,139.94,139.85,139.89,5323
20130901|2013-08-19 12:00,19,139.89,139.89,139.84,139.85,2273
20130901|2013-08-19 12:30,19,139.85,139.92,139.84,139.85,1717
20130901|2013-08-19 13:00,19,139.84,139.91,139.84,139.87,1318
20130901|2013-08-19 13:30,19,139.88,139.91,139.84,139.9,1359
20130901|2013-08-19 14:00,19,139.9,139.94,139.89,139.93,1098
20130901|2013-08-19 14:30,19,139.94,139.97,139.93,139.96,788
20130901|2013-08-19 15:00,19,139.96,139.96,139.96,139.96,8
20130901|2013-08-20 01:00,20,140.25,140.31,140.16,140.18,27646
20130901|2013-08-20 01:30,20,140.17,140.25,140.16,140.18,14176
20130901|2013-08-20 02:00,20,140.18,140.34,140.14,140.33,43890
20130901|2013-08-20 02:30,20,140.32,140.46,140.31,140.44,53426
20130901|2013-08-20 03:00,20,140.43,140.48,140.35,140.39,39790
20130901|2013-08-20 03:30,20,140.39,140.4,140.3,140.33,29564
20130901|2013-08-20 04:00,20,140.33,140.44,140.3,140.39,23856
20130901|2013-08-20 04:30,20,140.39,140.46,140.36,140.37,18530
20130901|2013-08-20 05:00,20,140.37,140.41,140.34,140.37,12886
20130901|2013-08-20 05:30,20,140.37,140.41,140.31,140.41,22687
20130901|2013-08-20 06:00,20,140.4,140.43,140.28,140.34,22072
20130901|2013-08-20 06:30,20,140.35,140.37,140.26,140.32,19667
20130901|2013-08-20 07:00,20,140.32,140.37,140.29,140.36,19682
20130901|2013-08-20 07:30,20,140.36,140.43,140.34,140.39,20950
20130901|2013-08-20 08:00,20,140.39,140.45,140.35,140.38,19974
20130901|2013-08-20 08:30,20,140.39,140.57,140.34,140.56,49670
20130901|2013-08-20 09:00,20,140.56,140.66,140.5,140.61,43877
20130901|2013-08-20 09:30,20,140.62,140.68,140.56,140.58,28594
20130901|2013-08-20 10:00,20,140.58,140.68,140.56,140.63,22450
20130901|2013-08-20 10:30,20,140.62,140.65,140.6,140.61,11975
20130901|2013-08-20 11:00,20,140.6,140.6,140.54,140.58,6534
20130901|2013-08-20 11:30,20,140.58,140.6,140.55,140.56,2318
20130901|2013-08-20 12:00,20,140.56,140.64,140.56,140.61,1324
20130901|2013-08-20 12:30,20,140.61,140.63,140.6,140.62,696
20130901|2013-08-20 13:00,20,140.62,140.62,140.59,140.61,504
20130901|2013-08-20 13:30,20,140.6,140.65,140.6,140.65,866
20130901|2013-08-20 14:00,20,140.64,140.65,140.6,140.61,638
20130901|2013-08-20 14:30,20,140.6,140.66,140.6,140.65,646
20130901|2013-08-20 15:00,20,140.65,140.66,140.65,140.66,17
20130901|2013-08-21 01:00,21,140.52,140.57,140.41,140.46,18105
20130901|2013-08-21 01:30,21,140.47,140.56,140.44,140.53,10847
20130901|2013-08-21 02:00,21,140.53,140.71,140.49,140.62,38597
20130901|2013-08-21 02:30,21,140.63,140.66,140.55,140.55,24150
20130901|2013-08-21 03:00,21,140.55,140.63,140.53,140.57,17332
20130901|2013-08-21 03:30,21,140.57,140.6,140.41,140.42,23337
20130901|2013-08-21 04:00,21,140.42,140.49,140.37,140.48,41586
20130901|2013-08-21 04:30,21,140.48,140.52,140.45,140.49,14293
20130901|2013-08-21 05:00,21,140.5,140.5,140.32,140.36,20897
20130901|2013-08-21 05:30,21,140.36,140.46,140.35,140.41,11759
20130901|2013-08-21 06:00,21,140.41,140.43,140.36,140.42,18043
20130901|2013-08-21 06:30,21,140.42,140.43,140.37,140.41,11862
20130901|2013-08-21 07:00,21,140.41,140.48,140.39,140.41,18082
20130901|2013-08-21 07:30,21,140.4,140.42,140.32,140.35,23991
20130901|2013-08-21 08:00,21,140.35,140.37,140.23,140.26,23573
20130901|2013-08-21 08:30,21,140.27,140.33,140.12,140.13,42104
20130901|2013-08-21 09:00,21,140.12,140.23,140.04,140.22,45959
20130901|2013-08-21 09:30,21,140.22,140.24,140.16,140.19,16766
20130901|2013-08-21 10:00,21,140.19,140.2,140.11,140.19,18632
20130901|2013-08-21 10:30,21,140.19,140.33,140.19,140.28,22190
20130901|2013-08-21 11:00,21,140.29,140.31,140.23,140.3,7001
20130901|2013-08-21 11:30,21,140.3,140.33,140.28,140.3,5452
20130901|2013-08-21 12:00,21,140.3,140.31,140.26,140.28,2529
20130901|2013-08-21 12:30,21,140.28,140.42,140.28,140.42,3553
20130901|2013-08-21 13:00,21,140.41,140.42,140.01,140.1,22203
20130901|2013-08-21 13:30,21,140.1,140.19,140.09,140.13,2787
20130901|2013-08-21 14:00,21,140.13,140.13,140,140.1,5325
20130901|2013-08-21 14:30,21,140.1,140.1,139.96,139.96,2934
20130901|2013-08-21 15:00,21,139.96,139.96,139.96,139.96,35
20130901|2013-08-22 01:00,22,139.8,139.88,139.66,139.73,39369
20130901|2013-08-22 01:30,22,139.73,139.96,139.71,139.94,34023
20130901|2013-08-22 02:00,22,139.95,139.98,139.79,139.8,44712
20130901|2013-08-22 02:30,22,139.8,139.86,139.68,139.78,44312
20130901|2013-08-22 03:00,22,139.79,139.8,139.56,139.58,50519
20130901|2013-08-22 03:30,22,139.58,139.64,139.52,139.54,45390
20130901|2013-08-22 04:00,22,139.54,139.59,139.46,139.57,41883
20130901|2013-08-22 04:30,22,139.56,139.65,139.56,139.62,21949
20130901|2013-08-22 05:00,22,139.61,139.67,139.56,139.58,25053
20130901|2013-08-22 05:30,22,139.57,139.6,139.5,139.59,27784
20130901|2013-08-22 06:00,22,139.59,139.62,139.52,139.58,17158
20130901|2013-08-22 06:30,22,139.58,139.67,139.55,139.64,13903
20130901|2013-08-22 07:00,22,139.65,139.68,139.6,139.65,16957
20130901|2013-08-22 07:30,22,139.64,139.85,139.6,139.83,50803
20130901|2013-08-22 08:00,22,139.83,139.84,139.71,139.74,26791
20130901|2013-08-22 08:30,22,139.74,139.92,139.73,139.85,27404
20130901|2013-08-22 09:00,22,139.85,139.85,139.77,139.84,19269
20130901|2013-08-22 09:30,22,139.84,139.88,139.69,139.72,24289
20130901|2013-08-22 10:00,22,139.72,139.79,139.67,139.73,22098
20130901|2013-08-22 10:30,22,139.73,139.75,139.68,139.73,14303
20130901|2013-08-22 11:00,22,139.74,139.78,139.72,139.73,4470
20130901|2013-08-22 11:30,22,139.73,139.76,139.69,139.72,3531
20130901|2013-08-22 12:00,22,139.72,139.76,139.68,139.68,2841
20130901|2013-08-22 12:30,22,139.68,139.71,139.66,139.7,2312
20130901|2013-08-22 13:00,22,139.7,139.75,139.7,139.74,1712
20130901|2013-08-22 13:30,22,139.73,139.76,139.72,139.76,787
20130901|2013-08-22 14:00,22,139.76,139.76,139.72,139.76,654
20130901|2013-08-22 14:30,22,139.76,139.78,139.73,139.78,1048
20130901|2013-08-22 15:00,22,139.78,139.78,139.78,139.78,26
20130901|2013-08-23 01:00,23,139.77,139.85,139.74,139.78,11607
20130901|2013-08-23 01:30,23,139.77,139.81,139.56,139.63,20551
20130901|2013-08-23 02:00,23,139.63,139.71,139.59,139.68,23052
20130901|2013-08-23 02:30,23,139.67,139.74,139.66,139.69,17032
20130901|2013-08-23 03:00,23,139.69,139.72,139.56,139.59,18158
20130901|2013-08-23 03:30,23,139.58,139.65,139.51,139.54,38877
20130901|2013-08-23 04:00,23,139.54,139.55,139.32,139.37,62438
20130901|2013-08-23 04:30,23,139.38,139.44,139.34,139.4,32984
20130901|2013-08-23 05:00,23,139.4,139.45,139.26,139.29,35971
20130901|2013-08-23 05:30,23,139.29,139.32,139.2,139.28,36674
20130901|2013-08-23 06:00,23,139.28,139.32,139.18,139.23,35777
20130901|2013-08-23 06:30,23,139.24,139.24,139.08,139.18,38687
20130901|2013-08-23 07:00,23,139.17,139.26,139.08,139.23,33444
20130901|2013-08-23 07:30,23,139.23,139.33,139.23,139.32,28428
20130901|2013-08-23 08:00,23,139.31,139.35,139.17,139.2,23964
20130901|2013-08-23 08:30,23,139.2,139.23,139.06,139.11,31472
20130901|2013-08-23 09:00,23,139.11,139.57,139.11,139.48,83762
20130901|2013-08-23 09:30,23,139.49,139.65,139.45,139.61,53113
20130901|2013-08-23 10:00,23,139.62,139.69,139.54,139.63,46185
20130901|2013-08-23 10:30,23,139.63,139.68,139.55,139.57,13891
20130901|2013-08-23 11:00,23,139.57,139.57,139.52,139.53,5681
20130901|2013-08-23 11:30,23,139.52,139.55,139.51,139.53,3733
20130901|2013-08-23 12:00,23,139.53,139.56,139.44,139.49,2656
20130901|2013-08-23 12:30,23,139.49,139.51,139.47,139.51,877
20130901|2013-08-23 13:00,23,139.51,139.57,139.51,139.57,919
20130901|2013-08-23 13:30,23,139.57,139.57,139.53,139.54,401
20130901|2013-08-23 14:00,23,139.53,139.55,139.52,139.55,713
20130901|2013-08-23 14:30,23,139.55,139.6,139.54,139.59,834
20130901|2013-08-23 15:00,23,139.6,139.6,139.6,139.6,10
20130901|2013-08-26 01:00,26,139.65,139.71,139.57,139.69,8907
20130901|2013-08-26 02:30,26,139.8,139.84,139.79,139.83,5877
20130901|2013-08-26 03:00,26,139.83,139.84,139.74,139.77,12182
20130901|2013-08-26 03:30,26,139.76,139.79,139.74,139.76,7285
20130901|2013-08-26 04:00,26,139.76,139.8,139.74,139.79,6190
20130901|2013-08-26 04:30,26,139.78,139.8,139.75,139.77,2972
20130901|2013-08-26 05:00,26,139.78,139.78,139.6,139.63,9299
20130901|2013-08-26 05:30,26,139.64,139.7,139.62,139.63,5509
20130901|2013-08-26 06:00,26,139.63,139.69,139.61,139.64,4785
20130901|2013-08-26 06:30,26,139.64,139.74,139.63,139.69,8950
20130901|2013-08-26 07:00,26,139.69,139.76,139.65,139.75,9836
20130901|2013-08-26 07:30,26,139.75,140.1,139.75,140.03,48077
20130901|2013-08-26 08:00,26,140.03,140.09,139.97,140.09,16445
20130901|2013-08-26 08:30,26,140.09,140.09,140.02,140.06,10824
20130901|2013-08-26 09:00,26,140.05,140.07,139.98,140.02,9553
20130901|2013-08-26 09:30,26,140.03,140.15,140.01,140.1,14765
20130901|2013-08-26 10:00,26,140.1,140.12,140,140.01,12661
20130901|2013-08-26 10:30,26,140.01,140.07,140,140.03,3040
20130901|2013-08-26 11:00,26,140.03,140.05,139.99,140,1218
20130901|2013-08-26 11:30,26,139.99,140.01,139.93,139.93,2205
20130901|2013-08-26 12:00,26,139.94,139.96,139.93,139.95,742
20130901|2013-08-26 12:30,26,139.94,139.96,139.91,139.93,977
20130901|2013-08-26 13:00,26,139.94,139.98,139.93,139.98,293
20130901|2013-08-26 13:30,26,139.98,139.98,139.95,139.96,432
20130901|2013-08-26 14:00,26,139.95,140.03,139.95,140.03,925
20130901|2013-08-26 14:30,26,140.03,140.03,139.98,140.01,947
20130901|2013-08-26 15:00,26,140.01,140.01,140.01,140.01,27
20130901|2013-08-27 01:00,27,140,140.18,139.93,140.15,16608
20130901|2013-08-27 01:30,27,140.16,140.17,140.08,140.1,12490
20130901|2013-08-27 02:00,27,140.1,140.13,140,140.09,23091
20130901|2013-08-27 02:30,27,140.1,140.12,140.02,140.08,29816
20130901|2013-08-27 03:00,27,140.08,140.37,140.01,140.29,68242
20130901|2013-08-27 03:30,27,140.29,140.36,140.25,140.34,27959
20130901|2013-08-27 04:00,27,140.35,140.44,140.29,140.41,40715
20130901|2013-08-27 04:30,27,140.41,140.43,140.31,140.35,27778
20130901|2013-08-27 05:00,27,140.35,140.38,140.29,140.31,17499
20130901|2013-08-27 05:30,27,140.3,140.41,140.3,140.35,26180
20130901|2013-08-27 06:00,27,140.34,140.39,140.33,140.36,9781
20130901|2013-08-27 06:30,27,140.36,140.43,140.36,140.37,25941
20130901|2013-08-27 07:00,27,140.37,140.61,140.36,140.61,44909
20130901|2013-08-27 07:30,27,140.6,140.66,140.57,140.6,37473
20130901|2013-08-27 08:00,27,140.59,140.67,140.59,140.64,29341
20130901|2013-08-27 08:30,27,140.63,140.7,140.55,140.57,53092
20130901|2013-08-27 09:00,27,140.58,140.65,140.53,140.6,38464
20130901|2013-08-27 09:30,27,140.6,140.63,140.53,140.53,22548
20130901|2013-08-27 10:00,27,140.54,140.6,140.53,140.57,23078
20130901|2013-08-27 10:30,27,140.56,140.65,140.56,140.61,11493
20130901|2013-08-27 11:00,27,140.61,140.81,140.6,140.79,15588
20130901|2013-08-27 11:30,27,140.78,140.79,140.72,140.78,6595
20130901|2013-08-27 12:00,27,140.79,140.88,140.77,140.87,6323
20130901|2013-08-27 12:30,27,140.87,140.89,140.84,140.88,2764
20130901|2013-08-27 13:00,27,140.89,140.93,140.87,140.91,3542
20130901|2013-08-27 13:30,27,140.91,140.93,140.85,140.88,1466
20130901|2013-08-27 14:00,27,140.88,140.94,140.87,140.94,1575
20130901|2013-08-27 14:30,27,140.93,140.95,140.92,140.93,2075
20130901|2013-08-27 15:00,27,140.94,140.94,140.94,140.94,36
20130901|2013-08-28 01:00,28,140.79,140.92,140.71,140.73,24313
20130901|2013-08-28 01:30,28,140.73,140.8,140.67,140.71,15781
20130901|2013-08-28 02:00,28,140.72,140.72,140.53,140.6,35004
20130901|2013-08-28 02:30,28,140.6,140.65,140.54,140.59,18929
20130901|2013-08-28 03:00,28,140.59,140.77,140.57,140.73,27200
20130901|2013-08-28 03:30,28,140.73,140.83,140.72,140.75,20765
20130901|2013-08-28 04:00,28,140.76,140.85,140.75,140.75,18696
20130901|2013-08-28 04:30,28,140.76,140.78,140.7,140.74,13450
20130901|2013-08-28 05:00,28,140.74,140.84,140.74,140.77,16405
20130901|2013-08-28 05:30,28,140.77,140.84,140.76,140.82,24902
20130901|2013-08-28 06:00,28,140.83,140.89,140.79,140.82,23003
20130901|2013-08-28 06:30,28,140.83,140.86,140.77,140.79,25514
20130901|2013-08-28 07:00,28,140.79,140.8,140.63,140.74,47399
20130901|2013-08-28 07:30,28,140.73,140.83,140.5,140.58,57106
20130901|2013-08-28 08:00,28,140.57,140.67,140.5,140.55,48505
20130901|2013-08-28 08:30,28,140.54,140.6,140.37,140.41,51693
20130901|2013-08-28 09:00,28,140.42,140.48,140.23,140.29,56804
20130901|2013-08-28 09:30,28,140.29,140.36,140.23,140.25,31705
20130901|2013-08-28 10:00,28,140.26,140.37,140.21,140.36,32845
20130901|2013-08-28 10:30,28,140.36,140.36,140.31,140.34,8957
20130901|2013-08-28 11:00,28,140.35,140.35,140.3,140.3,3235
20130901|2013-08-28 11:30,28,140.3,140.35,140.19,140.28,7489
20130901|2013-08-28 12:00,28,140.28,140.33,140.16,140.21,4387
20130901|2013-08-28 12:30,28,140.2,140.26,140.14,140.26,2500
20130901|2013-08-28 13:00,28,140.25,140.28,140.23,140.28,1560
20130901|2013-08-28 13:30,28,140.27,140.29,140.2,140.29,1555
20130901|2013-08-28 14:00,28,140.28,140.31,140.28,140.28,805
20130901|2013-08-28 14:30,28,140.29,140.32,140.28,140.31,766
20130901|2013-08-28 15:00,28,140.3,140.3,140.3,140.3,13
20130901|2013-08-29 01:00,29,140.28,140.4,140.24,140.38,16461
20130901|2013-08-29 01:30,29,140.38,140.39,140.14,140.2,22944
20130901|2013-08-29 02:00,29,140.2,140.27,140.06,140.25,36026
20130901|2013-08-29 02:30,29,140.25,140.4,140.19,140.38,24113
20130901|2013-08-29 03:00,29,140.38,140.45,140.32,140.43,26858
20130901|2013-08-29 03:30,29,140.44,140.53,140.39,140.49,32916
20130901|2013-08-29 04:00,29,140.48,140.49,140.38,140.45,22144
20130901|2013-08-29 04:30,29,140.45,140.59,140.42,140.56,26093
20130901|2013-08-29 05:00,29,140.56,140.68,140.53,140.62,32910
20130901|2013-08-29 05:30,29,140.62,140.66,140.55,140.56,19817
20130901|2013-08-29 06:00,29,140.57,140.64,140.52,140.55,18311
20130901|2013-08-29 06:30,29,140.54,140.55,140.45,140.48,21906
20130901|2013-08-29 07:00,29,140.48,140.5,140.34,140.42,28582
20130901|2013-08-29 07:30,29,140.43,140.43,140.17,140.29,75279
20130901|2013-08-29 08:00,29,140.29,140.4,140.28,140.35,26456
20130901|2013-08-29 08:30,29,140.35,140.59,140.29,140.54,41576
20130901|2013-08-29 09:00,29,140.53,140.66,140.52,140.66,37423
20130901|2013-08-29 09:30,29,140.66,140.72,140.61,140.62,35513
20130901|2013-08-29 10:00,29,140.62,140.63,140.54,140.55,28108
20130901|2013-08-29 10:30,29,140.56,140.65,140.55,140.63,9086
20130901|2013-08-29 11:00,29,140.62,140.64,140.6,140.64,5996
20130901|2013-08-29 11:30,29,140.64,140.68,140.58,140.65,6954
20130901|2013-08-29 12:00,29,140.65,140.78,140.64,140.78,5986
20130901|2013-08-29 12:30,29,140.78,140.83,140.77,140.8,2920
20130901|2013-08-29 13:00,29,140.8,140.8,140.7,140.72,1238
20130901|2013-08-29 13:30,29,140.71,140.75,140.66,140.74,1510
20130901|2013-08-29 14:00,29,140.73,140.79,140.72,140.78,946
20130901|2013-08-29 14:30,29,140.77,140.81,140.69,140.69,856
20130901|2013-08-29 15:00,29,140.68,140.68,140.68,140.68,22
20130901|2013-08-30 01:00,30,140.6,140.78,140.59,140.7,16061
20130901|2013-08-30 01:30,30,140.7,140.71,140.58,140.68,10743
20130901|2013-08-30 02:00,30,140.68,140.93,140.68,140.92,37709
20130901|2013-08-30 02:30,30,140.93,140.94,140.77,140.87,23493
20130901|2013-08-30 03:00,30,140.87,140.88,140.78,140.85,16981
20130901|2013-08-30 03:30,30,140.86,140.88,140.79,140.85,15462
20130901|2013-08-30 04:00,30,140.86,140.88,140.75,140.82,23515
20130901|2013-08-30 04:30,30,140.83,140.84,140.75,140.81,16596
20130901|2013-08-30 05:00,30,140.81,140.84,140.75,140.75,21481
20130901|2013-08-30 05:30,30,140.75,140.79,140.65,140.65,26271
20130901|2013-08-30 06:00,30,140.65,140.71,140.52,140.54,33905
20130901|2013-08-30 06:30,30,140.54,140.65,140.52,140.62,15952
20130901|2013-08-30 07:00,30,140.62,140.71,140.61,140.69,22964
20130901|2013-08-30 07:30,30,140.71,140.79,140.55,140.66,41348
20130901|2013-08-30 08:00,30,140.67,140.73,140.6,140.65,22939
20130901|2013-08-30 08:30,30,140.64,140.68,140.43,140.45,45083
20130901|2013-08-30 09:00,30,140.45,140.63,140.45,140.58,27269
20130901|2013-08-30 09:30,30,140.58,140.76,140.56,140.69,30585
20130901|2013-08-30 10:00,30,140.69,140.73,140.59,140.6,32031
20130901|2013-08-30 10:30,30,140.6,140.65,140.56,140.62,10511
20130901|2013-08-30 11:00,30,140.61,140.62,140.55,140.58,6702
20130901|2013-08-30 11:30,30,140.57,140.59,140.45,140.51,4934
20130901|2013-08-30 12:00,30,140.5,140.67,140.48,140.58,6765
20130901|2013-08-30 12:30,30,140.58,140.59,140.53,140.58,986
20130901|2013-08-30 13:00,30,140.57,140.58,140.49,140.53,656
20130901|2013-08-30 13:30,30,140.54,140.59,140.53,140.56,940
20130901|2013-08-30 14:00,30,140.55,140.57,140.43,140.43,1976
20130901|2013-08-30 14:30,30,140.43,140.46,140.4,140.44,6149
20130901|2013-08-30 15:00,30,140.4,140.4,140.4,140.4,161
20130901|2013-09-02 01:00,2,140.32,140.34,140.1,140.19,22505
20130901|2013-09-02 01:30,2,140.19,140.22,140.11,140.2,11737
20130901|2013-09-02 02:00,2,140.19,140.2,139.9,140,41562
20130901|2013-09-02 02:30,2,140,140.11,139.96,140.09,21448
20130901|2013-09-02 03:00,2,140.08,140.08,139.87,139.9,33482
20130901|2013-09-02 03:30,2,139.9,139.9,139.79,139.88,28461
20130901|2013-09-02 04:00,2,139.87,139.9,139.79,139.9,19283
20130901|2013-09-02 04:30,2,139.89,139.97,139.88,139.93,14777
20130901|2013-09-02 05:00,2,139.92,140.03,139.92,140,13550
20130901|2013-09-02 05:30,2,139.99,140.02,139.95,140.02,9095
20130901|2013-09-02 06:00,2,140.02,140.07,140,140.03,16207
20130901|2013-09-02 06:30,2,140.04,140.07,139.93,139.94,16630
20130901|2013-09-02 07:00,2,139.94,140.01,139.94,139.97,8906
20130901|2013-09-02 07:30,2,139.97,140.02,139.96,140.02,8258
20130901|2013-09-02 08:00,2,140.02,140.05,139.99,140.02,7442
20130901|2013-09-02 08:30,2,140.02,140.14,140.01,140.1,19670
20130901|2013-09-02 09:00,2,140.1,140.12,140.03,140.08,15279
20130901|2013-09-02 09:30,2,140.08,140.1,140.05,140.09,6137
20130901|2013-09-02 10:00,2,140.08,140.11,140.07,140.09,8532
20130901|2013-09-02 10:30,2,140.09,140.12,140.08,140.09,4250
20130901|2013-09-02 11:00,2,140.1,140.1,140.03,140.05,2737
20130901|2013-09-02 11:30,2,140.06,140.07,140.03,140.06,1058
20130901|2013-09-02 12:00,2,140.07,140.08,140.04,140.04,138
20130901|2013-09-02 12:30,2,140.05,140.05,140.04,140.04,99
20130901|2013-09-02 13:00,2,140.04,140.06,140.01,140.01,528
20130901|2013-09-02 13:30,2,140.01,140.02,140,140.02,111
20130901|2013-09-02 14:00,2,140.02,140.06,140.01,140.05,178
20130901|2013-09-02 14:30,2,140.07,140.09,140.04,140.09,447
20130901|2013-09-02 15:00,2,140.07,140.07,140.07,140.07,4
20130901|2013-09-03 01:00,3,140.16,140.24,140.13,140.16,16800
20130901|2013-09-03 01:30,3,140.17,140.19,139.92,139.96,29878
20130901|2013-09-03 02:00,3,139.95,139.98,139.83,139.88,33232
20130901|2013-09-03 02:30,3,139.87,140.02,139.87,140.02,22149
20130901|2013-09-03 03:00,3,140.02,140.02,139.94,139.95,22489
20130901|2013-09-03 03:30,3,139.95,140.27,139.89,140.14,79672
20130901|2013-09-03 04:00,3,140.14,140.24,139.99,140.1,68743
20130901|2013-09-03 04:30,3,140.1,140.16,140.04,140.13,16382
20130901|2013-09-03 05:00,3,140.13,140.17,140.07,140.08,15426
20130901|2013-09-03 05:30,3,140.08,140.13,140.05,140.09,13935
20130901|2013-09-03 06:00,3,140.09,140.18,140.09,140.16,17804
20130901|2013-09-03 06:30,3,140.17,140.24,140.14,140.18,24562
20130901|2013-09-03 07:00,3,140.18,140.24,140.08,140.1,35411
20130901|2013-09-03 07:30,3,140.09,140.14,140.03,140.07,27143
20130901|2013-09-03 08:00,3,140.07,140.16,140.05,140.14,19430
20130901|2013-09-03 08:30,3,140.14,140.21,140.12,140.17,18983
20130901|2013-09-03 09:00,3,140.16,140.16,139.64,139.66,111711
20130901|2013-09-03 09:30,3,139.66,139.74,139.55,139.58,52731
20130901|2013-09-03 10:00,3,139.58,139.69,139.55,139.69,45298
20130901|2013-09-03 10:30,3,139.68,139.71,139.63,139.68,16844
20130901|2013-09-03 11:00,3,139.68,139.7,139.62,139.68,7833
20130901|2013-09-03 11:30,3,139.67,139.75,139.66,139.75,5753
20130901|2013-09-03 12:00,3,139.74,139.82,139.74,139.8,4131
20130901|2013-09-03 12:30,3,139.8,139.88,139.79,139.86,2520
20130901|2013-09-03 13:00,3,139.87,139.89,139.82,139.82,2437
20130901|2013-09-03 13:30,3,139.82,139.87,139.81,139.86,965
20130901|2013-09-03 14:00,3,139.86,139.87,139.83,139.85,963
20130901|2013-09-03 14:30,3,139.85,139.87,139.82,139.87,1028
20130901|2013-09-03 15:00,3,139.85,139.85,139.85,139.85,23
20130901|2013-09-04 01:00,4,139.74,139.85,139.73,139.85,13018
20130901|2013-09-04 01:30,4,139.84,139.85,139.66,139.73,13178
20130901|2013-09-04 02:00,4,139.74,139.87,139.73,139.79,24230
20130901|2013-09-04 02:30,4,139.8,139.8,139.71,139.77,21563
20130901|2013-09-04 03:00,4,139.77,139.82,139.71,139.73,24321
20130901|2013-09-04 03:30,4,139.73,139.82,139.71,139.76,20333
20130901|2013-09-04 04:00,4,139.75,139.78,139.69,139.73,17107
20130901|2013-09-04 04:30,4,139.73,139.75,139.54,139.63,40933
20130901|2013-09-04 05:00,4,139.63,139.73,139.61,139.64,18878
20130901|2013-09-04 05:30,4,139.65,139.69,139.63,139.66,15311
20130901|2013-09-04 06:00,4,139.67,139.78,139.65,139.72,22383
20130901|2013-09-04 06:30,4,139.72,139.82,139.67,139.77,16063
20130901|2013-09-04 07:00,4,139.77,139.85,139.72,139.83,21073
20130901|2013-09-04 07:30,4,139.83,139.9,139.82,139.84,22360
20130901|2013-09-04 08:00,4,139.85,139.96,139.81,139.9,32521
20130901|2013-09-04 08:30,4,139.9,139.96,139.83,139.84,23310
20130901|2013-09-04 09:00,4,139.84,139.87,139.72,139.74,19749
20130901|2013-09-04 09:30,4,139.74,139.78,139.66,139.68,18249
20130901|2013-09-04 10:00,4,139.69,139.78,139.68,139.77,20211
20130901|2013-09-04 10:30,4,139.77,139.78,139.67,139.68,9929
20130901|2013-09-04 11:00,4,139.68,139.76,139.67,139.7,5155
20130901|2013-09-04 11:30,4,139.7,139.73,139.67,139.72,2215
20130901|2013-09-04 12:00,4,139.72,139.73,139.62,139.63,1922
20130901|2013-09-04 12:30,4,139.62,139.64,139.55,139.55,2395
20130901|2013-09-04 13:00,4,139.56,139.63,139.56,139.57,1474
20130901|2013-09-04 13:30,4,139.57,139.57,139.51,139.54,2025
20130901|2013-09-04 14:00,4,139.53,139.58,139.51,139.56,1026
20130901|2013-09-04 14:30,4,139.55,139.59,139.53,139.58,1202
20130901|2013-09-04 15:00,4,139.55,139.55,139.55,139.55,72
20130901|2013-09-05 01:00,5,139.43,139.45,139.34,139.45,9766
20130901|2013-09-05 01:30,5,139.43,139.48,139.39,139.43,4879
20130901|2013-09-05 02:00,5,139.43,139.45,139.33,139.4,7918
20130901|2013-09-05 02:30,5,139.4,139.43,139.31,139.36,7488
20130901|2013-09-05 03:00,5,139.36,139.4,139.29,139.32,7593
20130901|2013-09-05 03:30,5,139.31,139.38,139.22,139.31,9346
20130901|2013-09-05 04:00,5,139.31,139.32,139.13,139.19,8384
20130901|2013-09-05 04:30,5,139.19,139.19,139.02,139.07,8263
20130901|2013-09-05 05:00,5,139.07,139.14,139.04,139.1,4301
20130901|2013-09-05 05:30,5,139.09,139.09,138.96,139.04,4670
20130901|2013-09-05 06:00,5,139.03,139.06,138.84,138.87,4498
20130901|2013-09-05 06:30,5,138.88,138.89,138.75,138.86,4403
20130901|2013-09-05 07:00,5,138.85,138.97,138.82,138.95,3343
20130901|2013-09-05 07:30,5,138.95,139.25,138.81,139.08,8241
20130901|2013-09-05 08:00,5,139.09,139.12,138.52,138.66,9994
20130901|2013-09-05 08:30,5,138.64,138.79,138.57,138.66,4475
20130901|2013-09-05 09:00,5,138.64,138.69,138.48,138.6,3292
20130901|2013-09-05 09:30,5,138.59,138.64,138.48,138.59,1337
20130901|2013-09-05 10:00,5,138.58,138.63,138.51,138.53,1467
20130901|2013-09-05 10:30,5,138.55,138.57,138.47,138.54,1411
20130901|2013-09-05 11:00,5,138.53,138.63,138.53,138.63,522
20130901|2013-09-05 11:30,5,138.62,138.64,138.59,138.59,270
20130901|2013-09-05 12:00,5,138.59,138.59,138.49,138.5,231
20130901|2013-09-05 12:30,5,138.5,138.52,138.48,138.5,24
20130901|2013-09-05 13:00,5,138.5,138.51,138.48,138.51,42
20130901|2013-09-05 13:30,5,138.52,138.53,138.5,138.52,90
20130901|2013-09-05 14:00,5,138.53,138.54,138.48,138.49,124
20130901|2013-09-05 14:30,5,138.47,138.49,138.42,138.42,191
20130901|2013-09-05 15:00,5,138.42,138.42,138.42,138.42,1
20130901|2013-09-06 01:00,6,138.35,138.67,138.35,138.67,623
20130901|2013-09-06 01:30,6,138.64,138.64,138.59,138.61,213
20130901|2013-09-06 02:00,6,138.65,138.74,138.62,138.74,531
20130901|2013-09-06 02:30,6,138.74,138.84,138.74,138.84,922
20130901|2013-09-06 03:00,6,138.82,138.82,138.72,138.72,77
20130901|2013-09-06 03:30,6,138.72,138.78,138.69,138.78,326
20130901|2013-09-06 04:00,6,138.76,138.9,138.76,138.87,297
20130901|2013-09-06 04:30,6,138.85,138.97,138.84,138.91,444
20130901|2013-09-06 05:00,6,138.92,138.99,138.86,138.98,76
20131201|2013-04-15 13:00,15,143.69,145.8,143.69,145.8,3
20131201|2013-05-03 01:00,3,147,147,147,147,4
20131201|2013-05-03 02:00,3,147,147,147,147,2
20131201|2013-05-03 02:30,3,147,147,147,147,1
20131201|2013-05-03 07:30,3,146.17,146.17,146.17,146.17,1
20131201|2013-05-03 08:00,3,145.55,145.55,145.5,145.5,3
20131201|2013-05-06 02:00,6,145.13,145.13,145.13,145.13,4
20131201|2013-05-06 03:00,6,143.77,143.77,143.77,143.77,1
20131201|2013-05-28 14:30,28,141.13,141.13,141.13,141.13,2
20131201|2013-06-03 05:00,3,141.4,141.56,141.4,141.56,3
20131201|2013-06-03 09:30,3,141.56,141.56,141.56,141.56,1
20131201|2013-06-03 10:00,3,141.7,141.7,141.7,141.7,1
20131201|2013-06-04 08:30,4,141.35,141.35,141.35,141.35,12
20131201|2013-06-04 10:00,4,141.5,141.5,141.5,141.5,1
20131201|2013-06-04 11:00,4,141.52,141.52,141.52,141.52,1
20131201|2013-06-05 05:30,5,141.45,141.45,141.45,141.45,4
20131201|2013-06-05 09:00,5,141.6,141.6,141.6,141.6,1
20131201|2013-06-05 09:30,5,141.75,141.75,141.75,141.75,1
20131201|2013-06-05 10:00,5,141.84,141.84,141.84,141.84,1
20131201|2013-06-06 02:00,6,142.02,142.02,142.02,142.02,2
20131201|2013-06-06 08:30,6,141.65,141.7,141.65,141.65,20
20131201|2013-06-06 11:00,6,142.25,142.25,142.25,142.25,1
20131201|2013-06-06 12:30,6,142,142,142,142,1
20131201|2013-06-07 01:30,7,142.1,142.1,142.1,142.1,2
20131201|2013-06-07 02:30,7,142.11,142.11,142.1,142.1,4
20131201|2013-06-07 06:00,7,142.25,142.25,142.25,142.25,1
20131201|2013-06-07 07:00,7,141.65,141.65,141.5,141.5,2
20131201|2013-06-07 07:30,7,141.9,141.9,141.9,141.9,1
20131201|2013-06-07 08:30,7,141.8,141.8,141.8,141.8,1
20131201|2013-06-07 11:00,7,141.63,141.64,141.63,141.64,2
20131201|2013-06-10 02:30,10,141.73,141.79,141.73,141.79,14
20131201|2013-06-10 03:30,10,141.78,141.78,141.78,141.78,1
20131201|2013-06-10 05:00,10,141.45,141.45,141.45,141.45,1
20131201|2013-06-10 08:00,10,141.35,141.35,141.19,141.19,5
20131201|2013-06-10 08:30,10,141.1,141.11,141.1,141.11,2
20131201|2013-06-10 09:00,10,141.27,141.27,141.19,141.19,2
20131201|2013-06-10 09:30,10,141,141,140.95,140.95,2
20131201|2013-06-10 10:00,10,140.93,140.93,140.93,140.93,1
20131201|2013-06-10 10:30,10,140.91,140.97,140.84,140.84,6
20131201|2013-06-10 12:00,10,140.81,140.81,140.81,140.81,1
20131201|2013-06-10 12:30,10,140.78,140.78,140.78,140.78,1
20131201|2013-06-10 14:30,10,140.88,140.88,140.88,140.88,1
20131201|2013-06-11 01:00,11,140.76,140.76,140.69,140.69,4
20131201|2013-06-11 01:30,11,140.66,140.66,140.63,140.63,3
20131201|2013-06-11 02:00,11,140.78,140.78,140.78,140.78,1
20131201|2013-06-11 05:00,11,140.48,140.48,140.48,140.48,1
20131201|2013-06-11 05:30,11,140.4,140.48,140.4,140.48,2
20131201|2013-06-11 06:00,11,140.3,140.3,140.26,140.26,2
20131201|2013-06-11 07:30,11,140.62,140.62,140.62,140.62,1
20131201|2013-06-11 08:00,11,140.55,140.55,140.55,140.55,1
20131201|2013-06-11 09:00,11,140.66,140.66,140.66,140.66,1
20131201|2013-06-12 01:00,12,140.75,140.75,140.75,140.75,1
20131201|2013-06-12 06:00,12,141,141,141,141,1
20131201|2013-06-12 06:30,12,140.93,140.93,140.93,140.93,1
20131201|2013-06-12 08:00,12,140.75,140.75,140.7,140.7,10
20131201|2013-06-12 10:00,12,140.92,140.92,140.92,140.92,1
20131201|2013-06-12 10:30,12,140.92,140.92,140.92,140.92,5
20131201|2013-06-12 14:00,12,140.79,140.82,140.79,140.82,4
20131201|2013-06-13 01:00,13,142.06,142.06,141.1,141.29,66
20131201|2013-06-13 01:30,13,141.29,141.33,141.26,141.27,11
20131201|2013-06-13 02:30,13,141.2,141.2,141.2,141.2,3
20131201|2013-06-13 03:00,13,141.15,141.15,141.15,141.15,1
20131201|2013-06-14 01:00,14,141.58,141.58,141.58,141.58,3
20131201|2013-06-14 03:30,14,141.79,141.79,141.79,141.79,1
20131201|2013-06-14 06:00,14,141.93,141.93,141.93,141.93,1
20131201|2013-06-14 08:30,14,142,142,142,142,6
20131201|2013-06-14 09:00,14,142.03,142.03,142.01,142.01,2
20131201|2013-06-14 13:00,14,141.89,141.89,141.88,141.88,2
20131201|2013-06-17 01:00,17,141.64,141.64,141.64,141.64,1
20131201|2013-06-17 05:00,17,141.88,141.88,141.88,141.88,1
20131201|2013-06-17 05:30,17,142.04,142.04,142.04,142.04,1
20131201|2013-06-17 09:00,17,141.88,141.88,141.88,141.88,1
20131201|2013-06-17 11:30,17,141.85,141.85,141.85,141.85,9
20131201|2013-06-17 13:00,17,141.85,141.85,141.85,141.85,1
20131201|2013-06-17 14:30,17,141.74,141.74,141.74,141.74,1
20131201|2013-06-18 01:00,18,141.7,141.7,141.7,141.7,10
20131201|2013-06-18 02:30,18,141.55,141.55,141.5,141.5,16
20131201|2013-06-18 07:30,18,141.43,141.43,141.27,141.27,4
20131201|2013-06-18 08:00,18,141.3,141.3,141.3,141.3,1
20131201|2013-06-18 09:00,18,141.41,141.41,141.39,141.39,2
20131201|2013-06-18 10:00,18,141.28,141.35,141.28,141.35,2
20131201|2013-06-18 14:00,18,141.42,141.42,141.42,141.42,3
20131201|2013-06-19 03:00,19,141.63,141.63,141.63,141.63,1
20131201|2013-06-19 04:00,19,141.58,141.58,141.58,141.58,3
20131201|2013-06-19 05:30,19,141.6,141.64,141.6,141.64,2
20131201|2013-06-19 06:30,19,141.75,141.75,141.75,141.75,10
20131201|2013-06-19 10:30,19,141.5,141.52,141.48,141.48,5
20131201|2013-06-19 11:30,19,141.6,141.6,141.5,141.5,2
20131201|2013-06-19 13:00,19,141.45,141.45,141.1,141.1,31
20131201|2013-06-19 13:30,19,141.07,141.07,140.89,140.89,10
20131201|2013-06-19 14:00,19,140.89,140.89,140.71,140.71,4
20131201|2013-06-19 14:30,19,140.67,140.67,140.61,140.61,12
20131201|2013-06-20 01:00,20,140.18,140.3,140.15,140.15,111
20131201|2013-06-20 01:30,20,140.26,140.26,140.26,140.26,1
20131201|2013-06-20 02:00,20,140.2,140.42,140.2,140.42,13
20131201|2013-06-20 02:30,20,140.42,140.45,140.39,140.39,68
20131201|2013-06-20 03:00,20,140.39,140.69,140.39,140.69,12
20131201|2013-06-20 04:00,20,140.5,140.58,140.5,140.58,2
20131201|2013-06-20 04:30,20,140.47,140.47,140.47,140.47,10
20131201|2013-06-20 05:00,20,140.1,140.13,140.1,140.13,2
20131201|2013-06-20 05:30,20,140.31,140.31,140.31,140.31,16
20131201|2013-06-20 06:00,20,140.31,140.31,140.31,140.31,9
20131201|2013-06-20 07:30,20,140.37,140.37,140.37,140.37,1
20131201|2013-06-20 09:00,20,140.33,140.34,140.33,140.34,5
20131201|2013-06-20 11:00,20,140.2,140.2,140.2,140.2,2
20131201|2013-06-20 12:30,20,139.94,139.94,139.94,139.94,1
20131201|2013-06-20 14:00,20,140.25,140.25,140.25,140.25,1
20131201|2013-06-20 14:30,20,140.29,140.29,140.29,140.29,1
20131201|2013-06-21 01:00,21,140.13,140.16,140.13,140.16,11
20131201|2013-06-21 02:30,21,140.02,140.02,140.02,140.02,1
20131201|2013-06-21 03:00,21,140.12,140.12,140.12,140.12,1
20131201|2013-06-21 04:30,21,140.17,140.17,140.17,140.17,2
20131201|2013-06-21 05:30,21,139.97,139.97,139.97,139.97,1
20131201|2013-06-21 07:30,21,139.88,139.88,139.85,139.85,2
20131201|2013-06-21 08:00,21,139.8,139.8,139.69,139.71,6
20131201|2013-06-21 08:30,21,139.68,139.68,139.65,139.65,2
20131201|2013-06-21 09:00,21,139.68,139.68,139.68,139.68,1
20131201|2013-06-21 09:30,21,139.65,139.65,139.51,139.51,2
20131201|2013-06-21 10:30,21,139.48,139.48,139.48,139.48,1
20131201|2013-06-21 11:00,21,139.49,139.49,139.49,139.49,2
20131201|2013-06-21 12:00,21,139.57,139.57,139.5,139.5,3
20131201|2013-06-21 14:30,21,139.25,139.25,139.22,139.22,2
20131201|2013-06-24 01:00,24,139.05,139.05,139,139,2
20131201|2013-06-24 02:00,24,139.02,139.02,139.01,139.01,2
20131201|2013-06-24 03:00,24,138.91,138.91,138.8,138.8,11
20131201|2013-06-24 03:30,24,138.8,138.8,138.62,138.62,3
20131201|2013-06-24 04:00,24,138.71,138.71,138.71,138.71,5
20131201|2013-06-24 04:30,24,138.86,138.95,138.86,138.95,2
20131201|2013-06-24 05:30,24,138.81,138.81,138.81,138.81,1
20131201|2013-06-24 06:00,24,138.65,138.65,138.65,138.65,1
20131201|2013-06-24 06:30,24,138.32,138.34,138.32,138.34,3
20131201|2013-06-24 07:00,24,138.28,138.28,138.22,138.22,13
20131201|2013-06-24 07:30,24,138.34,138.44,138.34,138.44,2
20131201|2013-06-24 08:30,24,138.26,138.26,138.26,138.26,1
20131201|2013-06-24 09:30,24,138.29,138.43,138.29,138.43,5
20131201|2013-06-24 10:00,24,138.4,138.4,138.4,138.4,3
20131201|2013-06-24 10:30,24,138.51,138.51,138.51,138.51,2
20131201|2013-06-24 11:00,24,138.52,138.52,138.48,138.48,20
20131201|2013-06-24 11:30,24,138.53,138.53,138.45,138.45,27
20131201|2013-06-24 12:00,24,138.51,138.56,138.51,138.56,26
20131201|2013-06-24 12:30,24,138.63,138.69,138.63,138.69,11
20131201|2013-06-24 13:00,24,138.73,138.75,138.73,138.75,2
20131201|2013-06-24 13:30,24,138.83,138.85,138.83,138.85,13
20131201|2013-06-25 01:00,25,138.84,138.84,138.84,138.84,1
20131201|2013-06-25 01:30,25,138.71,138.71,138.71,138.71,1
20131201|2013-06-25 03:00,25,138.95,138.95,138.95,138.95,10
20131201|2013-06-25 04:00,25,139,139.05,138.99,139.05,5
20131201|2013-06-25 04:30,25,138.88,138.88,138.88,138.88,1
20131201|2013-06-25 05:00,25,138.85,138.85,138.75,138.8,11
20131201|2013-06-25 05:30,25,138.75,138.75,138.75,138.75,10
20131201|2013-06-25 07:00,25,138.99,139,138.85,138.85,21
20131201|2013-06-25 07:30,25,138.65,138.65,138.65,138.65,1
20131201|2013-06-25 08:00,25,138.68,138.68,138.68,138.68,3
20131201|2013-06-25 08:30,25,138.7,138.7,138.7,138.7,1
20131201|2013-06-25 09:00,25,138.65,138.65,138.4,138.44,24
20131201|2013-06-25 11:00,25,138.61,138.61,138.61,138.61,1
20131201|2013-06-25 12:30,25,138.47,138.52,138.47,138.48,30
20131201|2013-06-25 13:00,25,138.45,138.45,138.45,138.45,10
20131201|2013-06-25 14:00,25,138.52,138.52,138.52,138.52,10
20131201|2013-06-26 01:00,26,138.65,138.65,138.65,138.65,10
20131201|2013-06-26 02:00,26,138.8,138.9,138.8,138.9,7
20131201|2013-06-26 02:30,26,138.89,138.95,138.89,138.95,9
20131201|2013-06-26 03:00,26,139.02,139.02,139.02,139.02,1
20131201|2013-06-26 03:30,26,139.2,139.2,139.2,139.2,10
20131201|2013-06-26 04:00,26,139.02,139.02,139.02,139.02,1
20131201|2013-06-26 06:00,26,138.9,138.9,138.9,138.9,10
20131201|2013-06-26 07:00,26,139.05,139.05,139.05,139.05,2
20131201|2013-06-26 07:30,26,139.17,139.35,139.17,139.35,12
20131201|2013-06-26 08:00,26,139.27,139.27,139.27,139.27,1
20131201|2013-06-26 14:00,26,139.15,139.15,139.14,139.14,2
20131201|2013-06-26 14:30,26,139.15,139.15,139.15,139.15,10
20131201|2013-06-27 01:00,27,139.01,139.12,139.01,139.12,11
20131201|2013-06-27 02:30,27,139.39,139.39,139.39,139.39,4
20131201|2013-06-27 03:00,27,139.32,139.32,139.32,139.32,1
20131201|2013-06-27 03:30,27,139.35,139.35,139.35,139.35,1
20131201|2013-06-27 04:30,27,139.39,139.5,139.39,139.5,21
20131201|2013-06-27 06:00,27,139.56,139.56,139.56,139.56,10
20131201|2013-06-27 06:30,27,139.56,139.57,139.56,139.57,10
20131201|2013-06-27 07:00,27,139.61,139.65,139.61,139.65,20
20131201|2013-06-27 08:30,27,139.78,139.85,139.77,139.85,11
20131201|2013-06-27 09:00,27,139.95,139.95,139.95,139.95,1
20131201|2013-06-27 09:30,27,139.67,139.67,139.55,139.55,5
20131201|2013-06-27 10:30,27,139.56,139.59,139.56,139.59,2
20131201|2013-06-27 12:30,27,139.76,139.76,139.76,139.76,1
20131201|2013-06-27 13:00,27,139.71,139.71,139.71,139.71,1
20131201|2013-06-28 01:00,28,139.81,139.82,139.81,139.82,3
20131201|2013-06-28 02:30,28,139.85,139.85,139.85,139.85,1
20131201|2013-06-28 04:30,28,139.65,139.65,139.65,139.65,1
20131201|2013-06-28 06:00,28,139.75,139.75,139.75,139.75,1
20131201|2013-06-28 06:30,28,139.7,139.7,139.7,139.7,1
20131201|2013-06-28 07:00,28,139.58,139.58,139.42,139.42,22
20131201|2013-06-28 08:00,28,139.34,139.34,139.34,139.34,1
20131201|2013-06-28 08:30,28,139.11,139.11,139.11,139.11,10
20131201|2013-06-28 10:00,28,139.55,139.65,139.55,139.65,50
20131201|2013-06-28 11:00,28,139.53,139.53,139.5,139.5,20
20131201|2013-06-28 11:30,28,139.45,139.45,139.45,139.45,10
20131201|2013-06-28 13:30,28,139.55,139.62,139.55,139.62,30
20131201|2013-07-01 03:30,1,139.32,139.32,139.23,139.23,2
20131201|2013-07-01 04:30,1,139.15,139.15,139.15,139.15,1
20131201|2013-07-01 06:00,1,139.39,139.39,139.39,139.39,2
20131201|2013-07-01 06:30,1,139.39,139.39,139.39,139.39,1
20131201|2013-07-01 07:00,1,139.46,139.46,139.46,139.46,1
20131201|2013-07-01 09:00,1,139.66,139.66,139.66,139.66,1
20131201|2013-07-01 11:30,1,139.68,139.68,139.68,139.68,1
20131201|2013-07-02 02:00,2,139.67,139.67,139.67,139.67,1
20131201|2013-07-02 02:30,2,139.82,139.82,139.82,139.82,3
20131201|2013-07-02 03:00,2,139.84,139.9,139.84,139.9,11
20131201|2013-07-02 04:00,2,139.88,139.88,139.88,139.88,30
20131201|2013-07-02 05:30,2,139.97,139.97,139.97,139.97,3
20131201|2013-07-02 06:00,2,140,140,140,140,5
20131201|2013-07-02 13:00,2,140.22,140.25,140.22,140.23,6
20131201|2013-07-03 02:00,3,140.5,140.55,140.48,140.55,11
20131201|2013-07-03 02:30,3,140.6,140.64,140.6,140.62,4
20131201|2013-07-03 03:00,3,140.59,140.59,140.59,140.59,1
20131201|2013-07-03 07:00,3,140.39,140.4,140.35,140.4,3
20131201|2013-07-03 07:30,3,140.4,140.4,140.39,140.39,2
20131201|2013-07-03 08:30,3,140.4,140.4,140.4,140.4,5
20131201|2013-07-03 09:00,3,140.41,140.49,140.41,140.49,9
20131201|2013-07-03 10:00,3,140.39,140.39,140.25,140.25,3
20131201|2013-07-03 10:30,3,140.24,140.24,140.24,140.24,1
20131201|2013-07-03 11:30,3,140.27,140.3,140.27,140.3,2
20131201|2013-07-04 03:30,4,140.21,140.21,140.21,140.21,1
20131201|2013-07-04 06:00,4,140.43,140.44,140.43,140.44,3
20131201|2013-07-04 06:30,4,140.42,140.42,140.42,140.42,1
20131201|2013-07-04 07:30,4,140.85,141.02,140.85,141.02,7
20131201|2013-07-04 08:00,4,140.88,140.88,140.88,140.88,2
20131201|2013-07-04 09:00,4,140.83,140.83,140.58,140.58,2
20131201|2013-07-04 10:00,4,140.4,140.43,140.4,140.43,2
20131201|2013-07-05 01:30,5,140.5,140.5,140.5,140.5,1
20131201|2013-07-05 04:30,5,140.4,140.4,140.4,140.4,2
20131201|2013-07-05 07:00,5,140.35,140.35,140.35,140.35,1
20131201|2013-07-05 07:30,5,139.67,139.67,139.67,139.67,1
20131201|2013-07-05 08:30,5,139.7,139.7,139.7,139.7,25
20131201|2013-07-05 10:00,5,139.72,139.72,139.72,139.72,1
20131201|2013-07-05 11:30,5,139.71,139.71,139.71,139.71,1
20131201|2013-07-05 12:00,5,139.64,139.64,139.64,139.64,1
20131201|2013-07-08 07:00,8,139.77,139.77,139.77,139.77,1
20131201|2013-07-08 08:30,8,139.95,139.95,139.95,139.95,2
20131201|2013-07-08 12:30,8,140.06,140.06,140.06,140.06,1
20131201|2013-07-08 13:00,8,140.06,140.08,140.06,140.08,2
20131201|2013-07-09 04:00,9,140.18,140.18,140.18,140.18,1
20131201|2013-07-09 11:30,9,140.67,140.67,140.67,140.67,1
20131201|2013-07-09 13:30,9,140.78,140.78,140.78,140.78,1
20131201|2013-07-09 14:30,9,140.79,140.79,140.79,140.79,1
20131201|2013-07-10 01:00,10,140.97,140.97,140.97,140.97,1
20131201|2013-07-10 01:30,10,140.92,140.92,140.92,140.92,1
20131201|2013-07-10 02:30,10,140.75,140.75,140.75,140.75,1
20131201|2013-07-10 04:30,10,140.82,140.82,140.82,140.82,2
20131201|2013-07-10 06:30,10,140.86,140.86,140.86,140.86,1
20131201|2013-07-10 08:30,10,140.66,140.66,140.66,140.66,5
20131201|2013-07-10 09:30,10,140.72,140.72,140.72,140.72,1
20131201|2013-07-11 01:30,11,141.17,141.19,141.17,141.19,6
20131201|2013-07-11 03:30,11,141.06,141.08,141.06,141.08,2
20131201|2013-07-11 05:00,11,141.12,141.12,141.12,141.12,1
20131201|2013-07-11 07:30,11,140.89,140.89,140.89,140.89,1
20131201|2013-07-11 08:00,11,140.87,140.87,140.87,140.87,5
20131201|2013-07-11 08:30,11,140.9,140.9,140.9,140.9,5
20131201|2013-07-12 01:00,12,141.21,141.21,141.21,141.21,1
20131201|2013-07-12 04:00,12,141.5,141.55,141.5,141.55,44
20131201|2013-07-12 06:30,12,141.52,141.52,141.52,141.52,1
20131201|2013-07-12 07:30,12,141.5,141.65,141.5,141.65,2
20131201|2013-07-12 08:00,12,141.9,141.9,141.9,141.9,3
20131201|2013-07-12 08:30,12,141.8,141.8,141.8,141.8,1
20131201|2013-07-12 09:30,12,141.81,141.81,141.81,141.81,2
20131201|2013-07-12 10:00,12,141.8,141.8,141.73,141.73,2
20131201|2013-07-12 10:30,12,141.66,141.66,141.66,141.66,15
20131201|2013-07-12 11:00,12,141.63,141.63,141.63,141.63,5
20131201|2013-07-12 11:30,12,141.68,141.68,141.68,141.68,1
20131201|2013-07-12 12:00,12,141.82,141.82,141.82,141.82,5
20131201|2013-07-12 14:30,12,141.83,141.83,141.83,141.83,1
20131201|2013-07-15 07:00,15,141.35,141.35,141.35,141.35,1
20131201|2013-07-15 10:00,15,141.47,141.47,141.47,141.47,1
20131201|2013-07-15 10:30,15,141.45,141.45,141.45,141.45,1
20131201|2013-07-15 12:30,15,141.46,141.46,141.46,141.46,1
20131201|2013-07-15 14:00,15,141.5,141.5,141.5,141.5,1
20131201|2013-07-16 01:00,16,141.5,141.5,141.5,141.5,1
20131201|2013-07-16 01:30,16,141.43,141.43,141.43,141.43,2
20131201|2013-07-16 02:30,16,141.5,141.5,141.5,141.5,1
20131201|2013-07-16 07:30,16,141.69,141.75,141.69,141.75,9
20131201|2013-07-16 08:00,16,141.82,141.82,141.82,141.82,1
20131201|2013-07-16 08:30,16,141.7,141.7,141.7,141.7,1
20131201|2013-07-16 09:00,16,141.82,141.82,141.79,141.79,3
20131201|2013-07-16 10:00,16,141.84,141.85,141.84,141.84,6
20131201|2013-07-16 10:30,16,141.84,141.84,141.84,141.84,18
20131201|2013-07-16 14:30,16,141.84,141.84,141.84,141.84,1
20131201|2013-07-17 03:00,17,141.75,141.75,141.74,141.74,3
20131201|2013-07-17 05:30,17,141.48,141.48,141.47,141.47,4
20131201|2013-07-17 06:30,17,141.38,141.38,141.38,141.38,1
20131201|2013-07-17 07:00,17,141.43,141.44,141.43,141.44,10
20131201|2013-07-17 07:30,17,141.65,141.65,141.65,141.65,15
20131201|2013-07-17 08:00,17,141.85,141.85,141.85,141.85,10
20131201|2013-07-17 08:30,17,141.98,141.98,141.93,141.93,27
20131201|2013-07-17 09:00,17,142,142,142,142,5
20131201|2013-07-18 02:30,18,142.14,142.14,142.13,142.14,6
20131201|2013-07-18 03:30,18,142.24,142.24,142.24,142.24,1
20131201|2013-07-18 08:30,18,142.35,142.35,142.3,142.3,2
20131201|2013-07-18 10:00,18,142.32,142.32,142.32,142.32,1
20131201|2013-07-18 14:30,18,142.16,142.16,142.16,142.16,1
20131201|2013-07-19 01:00,19,142.36,142.36,142.36,142.36,1
20131201|2013-07-19 03:30,19,142.37,142.37,142.37,142.37,1
20131201|2013-07-19 06:00,19,142.25,142.25,142.18,142.18,2
20131201|2013-07-19 06:30,19,142.15,142.15,142.13,142.13,3
20131201|2013-07-19 08:30,19,142.32,142.32,142.32,142.32,1
20131201|2013-07-19 09:00,19,142.29,142.29,142.29,142.29,1
20131201|2013-07-19 09:30,19,142.29,142.29,142.29,142.29,1
20131201|2013-07-19 10:00,19,142.28,142.28,142.28,142.28,1
20131201|2013-07-19 10:30,19,142.24,142.24,142.24,142.24,2
20131201|2013-07-19 11:30,19,142.22,142.23,142.21,142.21,22
20131201|2013-07-19 12:00,19,142.21,142.21,142.21,142.21,5
20131201|2013-07-19 12:30,19,142.23,142.23,142.23,142.23,1
20131201|2013-07-19 13:30,19,142.2,142.2,142.2,142.2,1
20131201|2013-07-19 14:00,19,142.2,142.2,142.2,142.2,4
20131201|2013-07-22 02:00,22,142.19,142.19,142.19,142.19,1
20131201|2013-07-22 03:30,22,142.12,142.12,142.12,142.12,25
20131201|2013-07-22 10:00,22,142.24,142.24,142.24,142.24,1
20131201|2013-07-22 11:00,22,142.26,142.26,142.26,142.26,1
20131201|2013-07-22 12:30,22,142.24,142.25,142.24,142.25,7
20131201|2013-07-23 01:00,23,142.25,142.25,142.25,142.25,7
20131201|2013-07-23 03:00,23,141.95,141.95,141.95,141.95,1
20131201|2013-07-23 03:30,23,141.99,141.99,141.99,141.99,1
20131201|2013-07-23 04:30,23,141.87,141.87,141.87,141.87,2
20131201|2013-07-23 08:30,23,141.6,141.63,141.6,141.63,2
20131201|2013-07-23 09:30,23,141.79,141.79,141.79,141.79,1
20131201|2013-07-23 10:30,23,141.83,141.83,141.83,141.83,1
20131201|2013-07-23 14:30,23,141.82,141.82,141.82,141.82,1
20131201|2013-07-24 01:00,24,141.97,141.97,141.97,141.97,1
20131201|2013-07-24 02:00,24,141.69,141.69,141.69,141.69,1
20131201|2013-07-24 02:30,24,141.45,141.45,141.45,141.45,1
20131201|2013-07-24 04:00,24,141.31,141.31,141.31,141.31,1
20131201|2013-07-24 04:30,24,141.2,141.2,141.2,141.2,2
20131201|2013-07-24 05:30,24,141.19,141.19,141.19,141.19,1
20131201|2013-07-24 07:00,24,140.97,140.97,140.96,140.96,2
20131201|2013-07-24 07:30,24,140.9,140.9,140.9,140.9,1
20131201|2013-07-24 09:00,24,140.83,140.88,140.83,140.88,3
20131201|2013-07-24 10:00,24,140.79,140.79,140.79,140.79,2
20131201|2013-07-24 11:00,24,140.73,140.73,140.73,140.73,2
20131201|2013-07-24 11:30,24,140.65,140.65,140.65,140.65,10
20131201|2013-07-24 12:30,24,140.41,140.41,140.4,140.4,2
20131201|2013-07-25 02:00,25,140.7,140.7,140.7,140.7,2
20131201|2013-07-25 02:30,25,140.5,140.5,140.4,140.4,2
20131201|2013-07-25 04:00,25,140.81,140.83,140.81,140.82,4
20131201|2013-07-25 04:30,25,140.79,140.79,140.79,140.79,1
20131201|2013-07-25 05:00,25,140.66,140.66,140.58,140.58,2
20131201|2013-07-25 05:30,25,140.42,140.42,140.42,140.42,1
20131201|2013-07-25 08:00,25,140.4,140.4,140.4,140.4,2
20131201|2013-07-25 08:30,25,140.21,140.21,140.21,140.21,1
20131201|2013-07-25 09:00,25,140.23,140.33,140.2,140.33,7
20131201|2013-07-25 10:30,25,140.35,140.35,140.35,140.35,1
20131201|2013-07-25 11:00,25,140.53,140.53,140.53,140.53,5
20131201|2013-07-25 13:00,25,140.46,140.46,140.41,140.41,2
20131201|2013-07-26 01:00,26,140.76,140.76,140.59,140.59,2
20131201|2013-07-26 02:30,26,140.69,140.69,140.67,140.67,2
20131201|2013-07-26 04:30,26,140.3,140.36,140.3,140.36,2
20131201|2013-07-26 05:00,26,140.42,140.42,140.42,140.42,1
20131201|2013-07-26 05:30,26,140.4,140.4,140.4,140.4,2
20131201|2013-07-26 08:00,26,140.66,140.66,140.66,140.66,1
20131201|2013-07-26 08:30,26,140.6,140.6,140.56,140.56,3
20131201|2013-07-29 01:00,29,140.66,140.66,140.66,140.66,3
20131201|2013-07-29 02:00,29,140.75,140.75,140.75,140.75,1
20131201|2013-07-29 03:00,29,140.75,140.75,140.75,140.75,9
20131201|2013-07-29 04:00,29,140.44,140.44,140.44,140.44,1
20131201|2013-07-29 04:30,29,140.4,140.4,140.4,140.4,1
20131201|2013-07-29 05:00,29,140.31,140.31,140.31,140.31,1
20131201|2013-07-29 08:30,29,140.48,140.48,140.44,140.44,6
20131201|2013-07-29 09:00,29,140.4,140.4,140.4,140.4,5
20131201|2013-07-29 12:30,29,140.42,140.42,140.42,140.42,1
20131201|2013-07-30 02:30,30,140.55,140.55,140.55,140.55,1
20131201|2013-07-30 03:30,30,140.5,140.5,140.5,140.5,5
20131201|2013-07-30 04:30,30,140.39,140.39,140.39,140.39,1
20131201|2013-07-30 05:30,30,140.46,140.46,140.46,140.46,1
20131201|2013-07-30 06:30,30,140.34,140.34,140.34,140.34,1
20131201|2013-07-30 07:30,30,140.52,140.52,140.52,140.52,1
20131201|2013-07-30 08:30,30,140.48,140.48,140.48,140.48,10
20131201|2013-07-30 10:00,30,140.52,140.52,140.52,140.52,1
20131201|2013-07-30 10:30,30,140.47,140.47,140.47,140.47,1
20131201|2013-07-30 11:00,30,140.43,140.43,140.43,140.43,5
20131201|2013-07-31 01:30,31,140.29,140.29,140.29,140.29,1
20131201|2013-07-31 06:00,31,140.84,140.84,140.84,140.84,5
20131201|2013-07-31 06:30,31,140.56,140.56,140.56,140.56,1
20131201|2013-07-31 07:30,31,140.09,140.09,140.09,140.09,2
20131201|2013-07-31 08:00,31,140.21,140.21,140.21,140.21,1
20131201|2013-07-31 10:00,31,140.41,140.41,140.41,140.41,1
20131201|2013-07-31 11:30,31,140.52,140.52,140.52,140.52,1
20131201|2013-07-31 14:30,31,141,141,141,141,5
20131201|2013-08-01 01:00,1,140.83,141,140.83,141,4
20131201|2013-08-01 02:00,1,141.1,141.22,141.1,141.17,12
20131201|2013-08-01 03:00,1,141.22,141.22,141.22,141.22,1
20131201|2013-08-01 04:00,1,141.11,141.11,141.11,141.11,1
20131201|2013-08-01 04:30,1,141.12,141.12,141.12,141.12,5
20131201|2013-08-01 07:30,1,141.01,141.01,141.01,141.01,1
20131201|2013-08-01 08:00,1,140.73,140.73,140.73,140.73,1
20131201|2013-08-01 08:30,1,140.57,140.57,140.57,140.57,1
20131201|2013-08-01 09:30,1,140.45,140.45,140.45,140.45,1
20131201|2013-08-01 10:30,1,140.45,140.45,140.45,140.45,1
20131201|2013-08-01 13:30,1,140.4,140.4,140.4,140.4,1
20131201|2013-08-01 14:30,1,140.32,140.32,140.32,140.32,1
20131201|2013-08-02 02:30,2,140.1,140.1,140,140,7
20131201|2013-08-02 06:30,2,139.9,139.9,139.8,139.8,4
20131201|2013-08-02 07:00,2,139.78,139.78,139.78,139.78,3
20131201|2013-08-02 07:30,2,140.44,140.45,140.44,140.45,2
20131201|2013-08-02 08:30,2,140.49,140.49,140.47,140.47,2
20131201|2013-08-02 13:00,2,140.83,140.83,140.83,140.83,2
20131201|2013-08-05 02:30,5,140.77,140.77,140.77,140.77,1
20131201|2013-08-05 03:00,5,140.77,140.88,140.77,140.88,3
20131201|2013-08-05 05:30,5,140.67,140.67,140.67,140.67,1
20131201|2013-08-05 07:00,5,140.76,140.76,140.76,140.76,1
20131201|2013-08-05 08:30,5,140.4,140.4,140.4,140.4,3
20131201|2013-08-05 11:00,5,140.28,140.28,140.28,140.28,1
20131201|2013-08-06 02:00,6,140.15,140.15,140.1,140.1,2
20131201|2013-08-06 03:30,6,140.12,140.13,140.08,140.13,1266
20131201|2013-08-06 04:30,6,140.14,140.14,140.14,140.14,3
20131201|2013-08-06 05:00,6,140.08,140.08,139.98,140.02,636
20131201|2013-08-06 05:30,6,140.02,140.11,140,140.11,217
20131201|2013-08-06 06:00,6,140.11,140.17,140.11,140.17,2
20131201|2013-08-06 08:00,6,140.18,140.18,140.18,140.18,1
20131201|2013-08-06 09:30,6,140.14,140.14,140.14,140.14,1
20131201|2013-08-06 10:00,6,140.1,140.1,140.1,140.1,1
20131201|2013-08-06 11:30,6,140.1,140.1,140.1,140.1,1
20131201|2013-08-07 01:00,7,140.23,140.23,140.23,140.23,1
20131201|2013-08-07 02:00,7,140.33,140.48,140.33,140.48,8
20131201|2013-08-07 02:30,7,140.47,140.47,140.47,140.47,5
20131201|2013-08-07 03:00,7,140.42,140.43,140.42,140.43,23
20131201|2013-08-07 04:30,7,140.5,140.5,140.5,140.5,1
20131201|2013-08-07 05:00,7,140.01,140.09,139.9,140.09,1014
20131201|2013-08-07 07:30,7,140.15,140.15,140.15,140.15,25
20131201|2013-08-07 10:30,7,140.24,140.24,140.24,140.24,1
20131201|2013-08-08 01:00,8,140.5,140.5,140.5,140.5,1
20131201|2013-08-08 02:00,8,140.47,140.6,140.47,140.6,8
20131201|2013-08-08 02:30,8,140.66,140.66,140.66,140.66,10
20131201|2013-08-08 03:30,8,140.55,140.57,140.49,140.57,149
20131201|2013-08-08 04:00,8,140.5,140.5,140.42,140.42,3
20131201|2013-08-08 05:00,8,140.15,140.15,140.15,140.15,1
20131201|2013-08-08 06:00,8,140.21,140.21,140.21,140.21,2
20131201|2013-08-08 07:00,8,140.11,140.15,140.1,140.15,38
20131201|2013-08-08 07:30,8,140.23,140.25,140.23,140.25,2
20131201|2013-08-08 08:00,8,140.38,140.38,140.38,140.38,1
20131201|2013-08-09 01:30,9,140.11,140.14,140.11,140.14,1000
20131201|2013-08-09 02:30,9,140.15,140.15,140.15,140.15,10
20131201|2013-08-09 04:30,9,140.4,140.4,140.4,140.4,1
20131201|2013-08-09 05:30,9,140.52,140.53,140.52,140.53,3
20131201|2013-08-09 07:30,9,140.43,140.43,140.43,140.43,1
20131201|2013-08-12 02:00,12,140.13,140.13,140.13,140.13,1
20131201|2013-08-12 02:30,12,140.23,140.23,140.23,140.23,1
20131201|2013-08-12 04:00,12,140.02,140.06,140,140,1005
20131201|2013-08-12 07:00,12,140.12,140.12,140.12,140.12,1
20131201|2013-08-12 07:30,12,140.18,140.38,140.18,140.38,6
20131201|2013-08-12 08:00,12,140.36,140.41,140.36,140.41,7
20131201|2013-08-12 09:30,12,140.31,140.31,140.31,140.31,2
20131201|2013-08-12 10:30,12,140.21,140.21,140.21,140.21,1
20131201|2013-08-12 11:00,12,140.21,140.21,140.21,140.21,1
20131201|2013-08-12 14:30,12,140.09,140.09,140.09,140.09,1
20131201|2013-08-13 01:00,13,139.95,139.95,139.94,139.94,6
20131201|2013-08-13 01:30,13,139.83,139.83,139.81,139.81,6
20131201|2013-08-13 02:30,13,139.92,139.92,139.92,139.92,1
20131201|2013-08-13 03:30,13,139.78,139.8,139.64,139.64,5
20131201|2013-08-13 04:00,13,139.56,139.56,139.31,139.31,43
20131201|2013-08-13 04:30,13,139.37,139.42,139.37,139.42,6
20131201|2013-08-13 05:30,13,139.41,139.41,139.37,139.37,3
20131201|2013-08-13 06:00,13,139.37,139.37,139.23,139.23,50
20131201|2013-08-13 06:30,13,139.31,139.31,139.31,139.31,4
20131201|2013-08-13 07:00,13,139.31,139.31,139.31,139.31,1
20131201|2013-08-13 07:30,13,139.19,139.24,139.19,139.24,6
20131201|2013-08-13 08:00,13,139.25,139.25,139.25,139.25,1
20131201|2013-08-13 08:30,13,139.14,139.14,139.1,139.1,3
20131201|2013-08-13 09:00,13,139.05,139.05,139.05,139.05,1
20131201|2013-08-13 09:30,13,139.01,139.01,138.96,138.96,5
20131201|2013-08-13 10:00,13,138.96,138.98,138.86,138.86,7
20131201|2013-08-13 10:30,13,138.94,138.94,138.94,138.94,5
20131201|2013-08-13 11:00,13,138.94,138.94,138.92,138.92,2
20131201|2013-08-13 12:00,13,138.95,138.95,138.95,138.95,1
20131201|2013-08-13 12:30,13,138.8,138.8,138.8,138.8,1
20131201|2013-08-13 13:00,13,138.75,138.75,138.75,138.75,6
20131201|2013-08-13 13:30,13,138.69,138.71,138.69,138.71,2
20131201|2013-08-13 14:30,13,138.85,138.85,138.85,138.85,1
20131201|2013-08-14 01:00,14,138.82,138.82,138.82,138.82,2
20131201|2013-08-14 01:30,14,138.67,138.67,138.67,138.67,2
20131201|2013-08-14 02:00,14,138.71,138.85,138.71,138.85,78
20131201|2013-08-14 02:30,14,138.8,138.8,138.8,138.8,2
20131201|2013-08-14 03:00,14,138.85,138.85,138.83,138.84,5
20131201|2013-08-14 03:30,14,138.77,138.82,138.77,138.82,3
20131201|2013-08-14 04:00,14,138.94,139,138.94,138.99,102
20131201|2013-08-14 04:30,14,138.94,138.94,138.94,138.94,1
20131201|2013-08-14 05:00,14,139.14,139.14,139.14,139.14,1
20131201|2013-08-14 05:30,14,138.94,138.94,138.94,138.94,1
20131201|2013-08-14 06:30,14,138.91,138.91,138.91,138.91,6
20131201|2013-08-14 07:00,14,138.83,138.86,138.79,138.86,19
20131201|2013-08-14 08:00,14,138.96,138.96,138.91,138.91,6
20131201|2013-08-14 08:30,14,138.77,138.82,138.77,138.81,19
20131201|2013-08-14 09:00,14,138.93,138.93,138.93,138.93,1
20131201|2013-08-14 09:30,14,138.9,138.95,138.9,138.95,2
20131201|2013-08-14 10:00,14,139,139,139,139,1
20131201|2013-08-14 10:30,14,138.92,138.92,138.92,138.92,14
20131201|2013-08-14 11:00,14,138.85,138.85,138.85,138.85,3
20131201|2013-08-14 13:30,14,138.89,138.89,138.89,138.89,2
20131201|2013-08-15 01:00,15,138.98,138.98,138.98,138.98,54
20131201|2013-08-15 01:30,15,139.04,139.04,139,139.01,6
20131201|2013-08-15 02:00,15,139.04,139.04,139.04,139.04,1
20131201|2013-08-15 02:30,15,138.92,138.92,138.92,138.92,40
20131201|2013-08-15 03:30,15,138.93,138.93,138.93,138.93,1
20131201|2013-08-15 04:00,15,138.89,138.91,138.89,138.91,3
20131201|2013-08-15 04:30,15,138.8,138.8,138.64,138.67,14
20131201|2013-08-15 05:00,15,138.54,138.54,138.51,138.52,10
20131201|2013-08-15 05:30,15,138.56,138.56,138.56,138.56,1
20131201|2013-08-15 06:00,15,138.4,138.43,138.4,138.43,53
20131201|2013-08-15 06:30,15,138.35,138.35,138.25,138.34,334
20131201|2013-08-15 07:00,15,138.3,138.3,138.3,138.3,3
20131201|2013-08-15 07:30,15,138.1,138.18,138.05,138.17,22
20131201|2013-08-15 08:30,15,138.19,138.19,137.9,137.97,339
20131201|2013-08-15 09:00,15,138.08,138.11,137.98,137.98,32
20131201|2013-08-15 09:30,15,138.01,138.15,138.01,138.15,23
20131201|2013-08-15 11:00,15,138.19,138.19,138.19,138.19,1
20131201|2013-08-15 13:00,15,138.34,138.34,138.34,138.34,1
20131201|2013-08-15 14:00,15,138.25,138.25,138.25,138.25,1
20131201|2013-08-16 01:00,16,138.17,138.17,138.17,138.17,1
20131201|2013-08-16 01:30,16,138.24,138.28,138.24,138.27,6
20131201|2013-08-16 02:00,16,138.29,138.29,138.29,138.29,3
20131201|2013-08-16 02:30,16,138.35,138.35,138.35,138.35,2
20131201|2013-08-16 04:00,16,138.28,138.28,138.28,138.28,1
20131201|2013-08-16 04:30,16,138.36,138.36,138.36,138.36,1
20131201|2013-08-16 07:00,16,138.21,138.23,138.21,138.23,3
20131201|2013-08-16 07:30,16,138.27,138.33,138.25,138.31,4
20131201|2013-08-16 08:00,16,138.32,138.32,138.32,138.32,2
20131201|2013-08-16 09:00,16,138.27,138.27,138.27,138.27,1
20131201|2013-08-16 10:00,16,138.27,138.27,138.27,138.27,51
20131201|2013-08-16 11:30,16,138.08,138.08,138.08,138.08,50
20131201|2013-08-16 12:00,16,138,138,137.85,137.86,8
20131201|2013-08-16 13:30,16,137.8,137.8,137.8,137.8,1
20131201|2013-08-19 01:00,19,137.9,137.9,137.9,137.9,1
20131201|2013-08-19 01:30,19,137.93,137.94,137.93,137.94,24
20131201|2013-08-19 02:00,19,137.96,138.1,137.96,138.1,3
20131201|2013-08-19 02:30,19,138.16,138.2,138.16,138.2,2
20131201|2013-08-19 03:00,19,138.27,138.29,138.27,138.29,4
20131201|2013-08-19 04:30,19,138.1,138.1,137.91,137.91,12
20131201|2013-08-19 07:00,19,138.07,138.16,138.07,138.16,18
20131201|2013-08-19 07:30,19,138.07,138.07,138.07,138.07,16
20131201|2013-08-19 08:00,19,138.13,138.13,138.13,138.13,1
20131201|2013-08-19 08:30,19,138.1,138.1,138,138,18
20131201|2013-08-19 09:00,19,137.93,138,137.93,138,3
20131201|2013-08-19 10:30,19,138,138,138,138,2
20131201|2013-08-19 12:30,19,137.96,137.96,137.95,137.95,9
20131201|2013-08-19 13:30,19,137.92,137.97,137.92,137.97,15
20131201|2013-08-19 14:30,19,138,138,138,138,1
20131201|2013-08-20 01:00,20,138.25,138.34,138.25,138.27,26
20131201|2013-08-20 02:00,20,138.2,138.31,138.2,138.31,2
20131201|2013-08-20 02:30,20,138.41,138.49,138.41,138.49,4
20131201|2013-08-20 03:00,20,138.47,138.47,138.43,138.43,153
20131201|2013-08-20 03:30,20,138.38,138.43,138.38,138.4,103
20131201|2013-08-20 04:00,20,138.46,138.46,138.46,138.46,13
20131201|2013-08-20 04:30,20,138.47,138.49,138.47,138.49,17
20131201|2013-08-20 05:00,20,138.43,138.45,138.43,138.45,22
20131201|2013-08-20 06:30,20,138.36,138.36,138.36,138.36,1
20131201|2013-08-20 07:30,20,138.43,138.46,138.43,138.43,51
20131201|2013-08-20 08:00,20,138.45,138.45,138.45,138.45,1
20131201|2013-08-20 08:30,20,138.57,138.6,138.57,138.6,3
20131201|2013-08-20 09:00,20,138.67,138.67,138.67,138.67,1
20131201|2013-08-20 09:30,20,138.67,138.7,138.66,138.66,4
20131201|2013-08-20 10:00,20,138.64,138.71,138.64,138.71,58
20131201|2013-08-20 10:30,20,138.68,138.7,138.68,138.7,2
20131201|2013-08-20 11:00,20,138.62,138.63,138.62,138.63,4
20131201|2013-08-20 12:00,20,138.67,138.68,138.67,138.68,2
20131201|2013-08-20 14:00,20,138.68,138.68,138.68,138.68,1
20131201|2013-08-21 01:00,21,138.61,138.61,138.5,138.5,39
20131201|2013-08-21 02:30,21,138.68,138.68,138.64,138.65,5
20131201|2013-08-21 04:00,21,138.49,138.49,138.47,138.47,25
20131201|2013-08-21 05:00,21,138.43,138.43,138.42,138.42,2
20131201|2013-08-21 05:30,21,138.5,138.5,138.5,138.5,3
20131201|2013-08-21 06:00,21,138.47,138.47,138.47,138.47,15
20131201|2013-08-21 06:30,21,138.46,138.46,138.46,138.46,1
20131201|2013-08-21 07:30,21,138.43,138.43,138.43,138.43,15
20131201|2013-08-21 08:00,21,138.42,138.42,138.31,138.31,4
20131201|2013-08-21 08:30,21,138.35,138.38,138.2,138.2,167
20131201|2013-08-21 09:00,21,138.15,138.2,138.14,138.2,21
20131201|2013-08-21 09:30,21,138.27,138.27,138.23,138.23,4
20131201|2013-08-21 10:00,21,138.22,138.24,138.2,138.24,29
20131201|2013-08-21 10:30,21,138.3,138.39,138.29,138.36,110
20131201|2013-08-21 11:00,21,138.31,138.32,138.29,138.31,953
20131201|2013-08-21 12:30,21,138.38,138.4,138.38,138.4,4
20131201|2013-08-21 13:00,21,138.21,138.21,138.08,138.08,10
20131201|2013-08-21 14:00,21,138.15,138.15,138.15,138.15,2
20131201|2013-08-21 14:30,21,138.07,138.07,138.03,138.03,3
20131201|2013-08-22 01:00,22,137.8,137.89,137.75,137.76,49
20131201|2013-08-22 01:30,22,137.78,138,137.78,138,73
20131201|2013-08-22 02:00,22,137.99,138.01,137.94,137.94,13
20131201|2013-08-22 02:30,22,137.84,137.9,137.75,137.9,75
20131201|2013-08-22 03:00,22,137.81,137.81,137.61,137.61,1115
20131201|2013-08-22 03:30,22,137.62,137.65,137.57,137.65,979
20131201|2013-08-22 04:00,22,137.56,137.57,137.53,137.55,118
20131201|2013-08-22 04:30,22,137.64,137.66,137.64,137.64,14
20131201|2013-08-22 05:00,22,137.65,137.65,137.65,137.65,1
20131201|2013-08-22 05:30,22,137.56,137.56,137.55,137.55,80
20131201|2013-08-22 06:00,22,137.66,137.66,137.61,137.62,3
20131201|2013-08-22 06:30,22,137.7,137.7,137.68,137.68,13
20131201|2013-08-22 07:30,22,137.75,137.87,137.75,137.87,148
20131201|2013-08-22 08:00,22,137.88,137.88,137.78,137.78,6
20131201|2013-08-22 08:30,22,137.88,137.96,137.88,137.95,13
20131201|2013-08-22 09:00,22,137.88,137.89,137.88,137.89,10
20131201|2013-08-22 09:30,22,137.83,137.83,137.77,137.77,16
20131201|2013-08-22 10:00,22,137.78,137.78,137.78,137.78,3
20131201|2013-08-22 10:30,22,137.77,137.78,137.76,137.78,117
20131201|2013-08-22 11:00,22,137.8,137.8,137.79,137.79,2
20131201|2013-08-22 11:30,22,137.78,137.78,137.78,137.78,1
20131201|2013-08-22 12:00,22,137.76,137.76,137.72,137.76,30
20131201|2013-08-22 12:30,22,137.72,137.75,137.72,137.75,2
20131201|2013-08-22 13:30,22,137.77,137.77,137.77,137.77,2
20131201|2013-08-23 01:00,23,137.84,137.84,137.8,137.8,21
20131201|2013-08-23 01:30,23,137.62,137.68,137.62,137.68,251
20131201|2013-08-23 02:00,23,137.65,137.76,137.65,137.76,9
20131201|2013-08-23 02:30,23,137.73,137.76,137.73,137.76,2
20131201|2013-08-23 03:00,23,137.75,137.75,137.75,137.75,4
20131201|2013-08-23 03:30,23,137.61,137.63,137.59,137.63,364
20131201|2013-08-23 04:00,23,137.55,137.55,137.4,137.4,244
20131201|2013-08-23 04:30,23,137.42,137.46,137.39,137.46,821
20131201|2013-08-23 05:00,23,137.46,137.46,137.32,137.39,12
20131201|2013-08-23 05:30,23,137.3,137.35,137.27,137.3,134
20131201|2013-08-23 06:00,23,137.31,137.34,137.25,137.28,207
20131201|2013-08-23 06:30,23,137.21,137.23,137.16,137.23,14
20131201|2013-08-23 07:00,23,137.19,137.22,137.19,137.22,715
20131201|2013-08-23 07:30,23,137.35,137.36,137.35,137.36,3
20131201|2013-08-23 08:00,23,137.36,137.36,137.24,137.24,39
20131201|2013-08-23 08:30,23,137.24,137.24,137.11,137.12,70
20131201|2013-08-23 09:00,23,137.24,137.6,137.24,137.6,128
20131201|2013-08-23 09:30,23,137.51,137.68,137.51,137.68,24
20131201|2013-08-23 10:00,23,137.65,137.71,137.61,137.71,109
20131201|2013-08-23 10:30,23,137.69,137.69,137.64,137.65,102
20131201|2013-08-23 11:00,23,137.6,137.6,137.6,137.6,100
20131201|2013-08-23 11:30,23,137.58,137.58,137.58,137.58,2
20131201|2013-08-23 12:30,23,137.53,137.53,137.51,137.51,9
20131201|2013-08-23 13:30,23,137.61,137.61,137.61,137.61,1
20131201|2013-08-23 14:00,23,137.57,137.6,137.57,137.6,4
20131201|2013-08-26 01:00,26,137.67,137.74,137.63,137.73,630
20131201|2013-08-26 02:30,26,137.86,137.89,137.86,137.89,37
20131201|2013-08-26 03:00,26,137.88,137.88,137.79,137.83,198
20131201|2013-08-26 03:30,26,137.8,137.83,137.79,137.82,22
20131201|2013-08-26 04:00,26,137.81,137.82,137.8,137.82,6
20131201|2013-08-26 04:30,26,137.8,137.82,137.8,137.81,14
20131201|2013-08-26 05:00,26,137.79,137.79,137.65,137.66,340
20131201|2013-08-26 05:30,26,137.68,137.73,137.68,137.7,205
20131201|2013-08-26 06:00,26,137.66,137.74,137.65,137.7,6
20131201|2013-08-26 06:30,26,137.69,137.78,137.69,137.74,9
20131201|2013-08-26 07:00,26,137.73,137.77,137.72,137.77,5
20131201|2013-08-26 07:30,26,137.8,138.14,137.8,138.08,600
20131201|2013-08-26 08:00,26,138.06,138.11,138.02,138.11,30
20131201|2013-08-26 08:30,26,138.11,138.11,138.08,138.1,103
20131201|2013-08-26 09:00,26,138.1,138.1,138.03,138.07,207
20131201|2013-08-26 09:30,26,138.08,138.19,138.08,138.14,32
20131201|2013-08-26 10:00,26,138.13,138.15,138.06,138.08,85
20131201|2013-08-26 10:30,26,138.09,138.09,138.07,138.07,16
20131201|2013-08-26 11:00,26,138.05,138.05,138.05,138.05,9
20131201|2013-08-26 11:30,26,138.03,138.03,137.98,137.98,47
20131201|2013-08-26 12:00,26,137.97,137.97,137.97,137.97,13
20131201|2013-08-26 13:00,26,138,138,138,138,1
20131201|2013-08-26 14:00,26,138.03,138.07,138.03,138.07,7
20131201|2013-08-27 01:00,27,138.06,138.21,137.97,138.21,918
20131201|2013-08-27 01:30,27,138.18,138.19,138.15,138.17,41
20131201|2013-08-27 02:00,27,138.13,138.17,138.06,138.15,256
20131201|2013-08-27 02:30,27,138.12,138.14,138.07,138.13,203
20131201|2013-08-27 03:00,27,138.07,138.39,138.07,138.32,652
20131201|2013-08-27 03:30,27,138.34,138.39,138.3,138.38,674
20131201|2013-08-27 04:00,27,138.37,138.47,138.34,138.47,797
20131201|2013-08-27 04:30,27,138.46,138.46,138.37,138.38,222
20131201|2013-08-27 05:00,27,138.41,138.42,138.34,138.35,70
20131201|2013-08-27 05:30,27,138.35,138.43,138.35,138.42,167
20131201|2013-08-27 06:00,27,138.41,138.43,138.39,138.39,23
20131201|2013-08-27 06:30,27,138.4,138.45,138.4,138.44,113
20131201|2013-08-27 07:00,27,138.4,138.6,138.4,138.6,88
20131201|2013-08-27 07:30,27,138.65,138.69,138.62,138.66,490
20131201|2013-08-27 08:00,27,138.64,138.69,138.63,138.66,326
20131201|2013-08-27 08:30,27,138.67,138.72,138.6,138.6,400
20131201|2013-08-27 09:00,27,138.59,138.66,138.59,138.65,417
20131201|2013-08-27 09:30,27,138.64,138.65,138.58,138.58,179
20131201|2013-08-27 10:00,27,138.57,138.63,138.57,138.61,1165
20131201|2013-08-27 10:30,27,138.64,138.68,138.63,138.66,139
20131201|2013-08-27 11:00,27,138.66,138.84,138.66,138.82,330
20131201|2013-08-27 11:30,27,138.82,138.82,138.77,138.77,80
20131201|2013-08-27 12:00,27,138.83,138.9,138.8,138.9,42
20131201|2013-08-27 12:30,27,138.9,138.9,138.9,138.9,3
20131201|2013-08-27 13:00,27,138.95,138.96,138.95,138.96,9
20131201|2013-08-27 13:30,27,138.96,138.97,138.9,138.9,3
20131201|2013-08-27 14:00,27,138.93,138.96,138.93,138.96,106
20131201|2013-08-27 14:30,27,138.96,138.99,138.96,138.98,9
20131201|2013-08-28 01:00,28,138.82,138.95,138.74,138.77,1113
20131201|2013-08-28 01:30,28,138.76,138.82,138.72,138.76,209
20131201|2013-08-28 02:00,28,138.75,138.75,138.58,138.63,717
20131201|2013-08-28 02:30,28,138.63,138.68,138.58,138.64,85
20131201|2013-08-28 03:00,28,138.62,138.8,138.61,138.76,105
20131201|2013-08-28 03:30,28,138.79,138.85,138.78,138.79,118
20131201|2013-08-28 04:00,28,138.82,138.86,138.8,138.8,435
20131201|2013-08-28 04:30,28,138.77,138.8,138.76,138.77,366
20131201|2013-08-28 05:00,28,138.8,138.84,138.8,138.81,90
20131201|2013-08-28 05:30,28,138.81,138.86,138.81,138.85,104
20131201|2013-08-28 06:00,28,138.86,138.92,138.83,138.86,266
20131201|2013-08-28 06:30,28,138.87,138.88,138.82,138.84,112
20131201|2013-08-28 07:00,28,138.81,138.81,138.67,138.79,189
20131201|2013-08-28 07:30,28,138.8,138.85,138.54,138.63,482
20131201|2013-08-28 08:00,28,138.67,138.69,138.56,138.58,123
20131201|2013-08-28 08:30,28,138.57,138.6,138.43,138.46,453
20131201|2013-08-28 09:00,28,138.48,138.48,138.27,138.32,958
20131201|2013-08-28 09:30,28,138.3,138.38,138.29,138.3,116
20131201|2013-08-28 10:00,28,138.28,138.4,138.28,138.38,612
20131201|2013-08-28 10:30,28,138.38,138.38,138.34,138.36,345
20131201|2013-08-28 11:00,28,138.36,138.38,138.36,138.36,21
20131201|2013-08-28 11:30,28,138.36,138.37,138.24,138.27,667
20131201|2013-08-28 12:00,28,138.24,138.24,138.18,138.23,60
20131201|2013-08-28 12:30,28,138.18,138.29,138.17,138.29,48
20131201|2013-08-28 13:00,28,138.27,138.27,138.27,138.27,1
20131201|2013-08-28 13:30,28,138.27,138.27,138.25,138.25,4
20131201|2013-08-28 14:00,28,138.31,138.31,138.3,138.3,6
20131201|2013-08-29 01:00,29,138.31,138.41,138.29,138.39,455
20131201|2013-08-29 01:30,29,138.38,138.4,138.17,138.22,865
20131201|2013-08-29 02:00,29,138.16,138.28,138.09,138.28,197
20131201|2013-08-29 02:30,29,138.28,138.39,138.23,138.39,171
20131201|2013-08-29 03:00,29,138.4,138.46,138.34,138.46,222
20131201|2013-08-29 03:30,29,138.45,138.55,138.42,138.51,319
20131201|2013-08-29 04:00,29,138.5,138.5,138.41,138.45,423
20131201|2013-08-29 04:30,29,138.46,138.6,138.46,138.6,351
20131201|2013-08-29 05:00,29,138.57,138.69,138.57,138.66,183
20131201|2013-08-29 05:30,29,138.63,138.66,138.59,138.59,229
20131201|2013-08-29 06:00,29,138.63,138.66,138.56,138.57,263
20131201|2013-08-29 06:30,29,138.52,138.54,138.47,138.5,217
20131201|2013-08-29 07:00,29,138.5,138.5,138.38,138.44,390
20131201|2013-08-29 07:30,29,138.36,138.38,138.19,138.32,1074
20131201|2013-08-29 08:00,29,138.3,138.4,138.3,138.36,253
20131201|2013-08-29 08:30,29,138.38,138.6,138.32,138.55,540
20131201|2013-08-29 09:00,29,138.55,138.66,138.55,138.66,520
20131201|2013-08-29 09:30,29,138.66,138.73,138.63,138.63,435
20131201|2013-08-29 10:00,29,138.63,138.63,138.55,138.57,807
20131201|2013-08-29 10:30,29,138.57,138.66,138.57,138.64,298
20131201|2013-08-29 11:00,29,138.63,138.65,138.61,138.65,221
20131201|2013-08-29 11:30,29,138.65,138.69,138.61,138.64,162
20131201|2013-08-29 12:00,29,138.7,138.79,138.7,138.76,122
20131201|2013-08-29 12:30,29,138.79,138.84,138.79,138.82,80
20131201|2013-08-29 13:00,29,138.82,138.82,138.73,138.73,18
20131201|2013-08-29 13:30,29,138.71,138.76,138.71,138.76,10
20131201|2013-08-29 14:00,29,138.76,138.79,138.75,138.78,49
20131201|2013-08-30 01:00,30,138.66,138.78,138.63,138.72,427
20131201|2013-08-30 01:30,30,138.72,138.72,138.59,138.66,413
20131201|2013-08-30 02:00,30,138.73,138.94,138.73,138.93,917
20131201|2013-08-30 02:30,30,138.93,138.94,138.79,138.87,1445
20131201|2013-08-30 03:00,30,138.88,138.89,138.8,138.87,314
20131201|2013-08-30 03:30,30,138.86,138.87,138.81,138.87,139
20131201|2013-08-30 04:00,30,138.87,138.88,138.78,138.83,753
20131201|2013-08-30 04:30,30,138.83,138.84,138.76,138.82,503
20131201|2013-08-30 05:00,30,138.82,138.83,138.76,138.78,153
20131201|2013-08-30 05:30,30,138.76,138.78,138.66,138.66,115
20131201|2013-08-30 06:00,30,138.65,138.7,138.53,138.56,790
20131201|2013-08-30 06:30,30,138.53,138.65,138.53,138.63,61
20131201|2013-08-30 07:00,30,138.63,138.71,138.63,138.71,204
20131201|2013-08-30 07:30,30,138.75,138.8,138.58,138.67,431
20131201|2013-08-30 08:00,30,138.69,138.71,138.62,138.67,356
20131201|2013-08-30 08:30,30,138.65,138.68,138.44,138.46,1280
20131201|2013-08-30 09:00,30,138.46,138.62,138.46,138.59,545
20131201|2013-08-30 09:30,30,138.6,138.77,138.58,138.69,727
20131201|2013-08-30 10:00,30,138.71,138.73,138.61,138.61,1234
20131201|2013-08-30 10:30,30,138.6,138.65,138.6,138.64,225
20131201|2013-08-30 11:00,30,138.63,138.63,138.56,138.56,185
20131201|2013-08-30 11:30,30,138.58,138.58,138.48,138.54,113
20131201|2013-08-30 12:00,30,138.62,138.67,138.52,138.6,21
20131201|2013-08-30 12:30,30,138.58,138.6,138.57,138.6,10
20131201|2013-08-30 13:00,30,138.51,138.52,138.51,138.52,3
20131201|2013-08-30 13:30,30,138.55,138.61,138.55,138.61,31
20131201|2013-08-30 14:00,30,138.57,138.57,138.46,138.46,159
20131201|2013-08-30 14:30,30,138.44,138.47,138.42,138.47,331
20131201|2013-09-02 01:00,2,138.34,138.34,138.11,138.21,2000
20131201|2013-09-02 01:30,2,138.2,138.22,138.11,138.21,374
20131201|2013-09-02 02:00,2,138.19,138.19,137.92,138.01,2398
20131201|2013-09-02 02:30,2,138,138.1,137.97,138.09,1947
20131201|2013-09-02 03:00,2,138.08,138.08,137.86,137.9,2250
20131201|2013-09-02 03:30,2,137.88,137.89,137.78,137.87,2125
20131201|2013-09-02 04:00,2,137.87,137.89,137.79,137.89,1530
20131201|2013-09-02 04:30,2,137.89,137.95,137.88,137.92,424
20131201|2013-09-02 05:00,2,137.92,138.02,137.91,137.99,1436
20131201|2013-09-02 05:30,2,137.99,138,137.93,138,949
20131201|2013-09-02 06:00,2,138.01,138.07,138,138.02,1747
20131201|2013-09-02 06:30,2,138.02,138.06,137.92,137.94,1161
20131201|2013-09-02 07:00,2,137.94,137.99,137.94,137.95,398
20131201|2013-09-02 07:30,2,137.96,138.01,137.95,138.01,869
20131201|2013-09-02 08:00,2,138,138.02,137.97,137.99,1132
20131201|2013-09-02 08:30,2,138,138.1,137.98,138.08,2443
20131201|2013-09-02 09:00,2,138.07,138.09,138.02,138.05,2573
20131201|2013-09-02 09:30,2,138.05,138.07,138.02,138.05,1013
20131201|2013-09-02 10:00,2,138.05,138.09,138.04,138.06,1871
20131201|2013-09-02 10:30,2,138.07,138.1,138.06,138.07,909
20131201|2013-09-02 11:00,2,138.08,138.08,138.02,138.03,367
20131201|2013-09-02 11:30,2,138.06,138.06,138.02,138.04,119
20131201|2013-09-02 12:00,2,138.05,138.05,138.02,138.03,19
20131201|2013-09-02 12:30,2,138.03,138.03,138.03,138.03,1
20131201|2013-09-02 13:00,2,138.02,138.03,138,138.02,156
20131201|2013-09-02 13:30,2,137.99,138,137.99,137.99,9
20131201|2013-09-02 14:00,2,137.99,138.03,137.99,138.03,15
20131201|2013-09-02 14:30,2,138.05,138.07,138.04,138.04,21
20131201|2013-09-03 01:00,3,138.15,138.22,138.11,138.14,1710
20131201|2013-09-03 01:30,3,138.14,138.16,137.91,137.95,1621
20131201|2013-09-03 02:00,3,137.94,137.96,137.81,137.88,2903
20131201|2013-09-03 02:30,3,137.86,138,137.86,138,4580
20131201|2013-09-03 03:00,3,138,138,137.93,137.94,2408
20131201|2013-09-03 03:30,3,137.93,138.25,137.88,138.13,6704
20131201|2013-09-03 04:00,3,138.15,138.23,137.98,138.1,5428
20131201|2013-09-03 04:30,3,138.09,138.16,138.04,138.14,2157
20131201|2013-09-03 05:00,3,138.14,138.16,138.08,138.09,2044
20131201|2013-09-03 05:30,3,138.09,138.14,138.07,138.11,1497
20131201|2013-09-03 06:00,3,138.12,138.19,138.11,138.17,1815
20131201|2013-09-03 06:30,3,138.18,138.24,138.16,138.18,2083
20131201|2013-09-03 07:00,3,138.19,138.24,138.1,138.11,4485
20131201|2013-09-03 07:30,3,138.1,138.15,138.04,138.09,3427
20131201|2013-09-03 08:00,3,138.09,138.17,138.07,138.15,3605
20131201|2013-09-03 08:30,3,138.14,138.22,138.13,138.18,2186
20131201|2013-09-03 09:00,3,138.17,138.17,137.66,137.68,17152
20131201|2013-09-03 09:30,3,137.68,137.74,137.56,137.58,7964
20131201|2013-09-03 10:00,3,137.57,137.7,137.57,137.7,9362
20131201|2013-09-03 10:30,3,137.7,137.73,137.65,137.7,5180
20131201|2013-09-03 11:00,3,137.71,137.72,137.64,137.67,1812
20131201|2013-09-03 11:30,3,137.69,137.77,137.68,137.77,889
20131201|2013-09-03 12:00,3,137.76,137.84,137.75,137.82,1069
20131201|2013-09-03 12:30,3,137.81,137.89,137.81,137.88,447
20131201|2013-09-03 13:00,3,137.89,137.9,137.84,137.84,734
20131201|2013-09-03 13:30,3,137.84,137.89,137.84,137.88,165
20131201|2013-09-03 14:00,3,137.88,137.89,137.85,137.87,494
20131201|2013-09-03 14:30,3,137.87,137.9,137.84,137.89,377
20131201|2013-09-03 15:00,3,137.87,137.87,137.87,137.87,4
20131201|2013-09-04 01:00,4,137.72,137.85,137.72,137.85,5127
20131201|2013-09-04 01:30,4,137.85,137.85,137.68,137.75,4216
20131201|2013-09-04 02:00,4,137.76,137.88,137.74,137.8,6804
20131201|2013-09-04 02:30,4,137.81,137.81,137.73,137.79,5546
20131201|2013-09-04 03:00,4,137.78,137.83,137.71,137.74,7562
20131201|2013-09-04 03:30,4,137.75,137.81,137.73,137.77,5690
20131201|2013-09-04 04:00,4,137.77,137.78,137.7,137.73,4825
20131201|2013-09-04 04:30,4,137.74,137.76,137.55,137.63,14363
20131201|2013-09-04 05:00,4,137.64,137.73,137.62,137.64,5371
20131201|2013-09-04 05:30,4,137.65,137.71,137.64,137.69,3675
20131201|2013-09-04 06:00,4,137.69,137.79,137.66,137.74,8911
20131201|2013-09-04 06:30,4,137.74,137.82,137.69,137.77,8770
20131201|2013-09-04 07:00,4,137.77,137.86,137.73,137.84,7670
20131201|2013-09-04 07:30,4,137.85,137.91,137.84,137.86,9056
20131201|2013-09-04 08:00,4,137.86,137.97,137.82,137.91,10807
20131201|2013-09-04 08:30,4,137.91,137.97,137.85,137.86,9840
20131201|2013-09-04 09:00,4,137.87,137.89,137.75,137.77,8221
20131201|2013-09-04 09:30,4,137.77,137.8,137.7,137.71,5245
20131201|2013-09-04 10:00,4,137.71,137.8,137.71,137.78,9598
20131201|2013-09-04 10:30,4,137.77,137.78,137.68,137.69,3479
20131201|2013-09-04 11:00,4,137.69,137.76,137.69,137.69,2955
20131201|2013-09-04 11:30,4,137.69,137.72,137.66,137.71,1195
20131201|2013-09-04 12:00,4,137.7,137.72,137.6,137.61,1030
20131201|2013-09-04 12:30,4,137.6,137.63,137.53,137.55,2107
20131201|2013-09-04 13:00,4,137.55,137.62,137.54,137.56,518
20131201|2013-09-04 13:30,4,137.55,137.55,137.48,137.5,767
20131201|2013-09-04 14:00,4,137.51,137.56,137.49,137.56,249
20131201|2013-09-04 14:30,4,137.52,137.57,137.52,137.56,553
20131201|2013-09-04 15:00,4,137.55,137.55,137.55,137.55,26
20131201|2013-09-05 01:00,5,137.4,137.43,137.31,137.41,15888
20131201|2013-09-05 01:30,5,137.42,137.46,137.35,137.4,11114
20131201|2013-09-05 02:00,5,137.41,137.42,137.29,137.36,19294
20131201|2013-09-05 02:30,5,137.36,137.39,137.27,137.33,23919
20131201|2013-09-05 03:00,5,137.33,137.37,137.25,137.29,28525
20131201|2013-09-05 03:30,5,137.29,137.35,137.2,137.29,39327
20131201|2013-09-05 04:00,5,137.29,137.29,137.12,137.19,43466
20131201|2013-09-05 04:30,5,137.19,137.19,137.03,137.07,36927
20131201|2013-09-05 05:00,5,137.08,137.15,137.06,137.11,29583
20131201|2013-09-05 05:30,5,137.1,137.1,136.97,137.06,32210
20131201|2013-09-05 06:00,5,137.06,137.09,136.86,136.89,39912
20131201|2013-09-05 06:30,5,136.89,136.9,136.77,136.86,42053
20131201|2013-09-05 07:00,5,136.87,136.99,136.83,136.94,36376
20131201|2013-09-05 07:30,5,136.94,137.28,136.83,137.1,90029
20131201|2013-09-05 08:00,5,137.1,137.14,136.54,136.67,123832
20131201|2013-09-05 08:30,5,136.68,136.82,136.61,136.7,54769
20131201|2013-09-05 09:00,5,136.7,136.73,136.53,136.63,60537
20131201|2013-09-05 09:30,5,136.64,136.68,136.52,136.61,35865
20131201|2013-09-05 10:00,5,136.61,136.66,136.54,136.57,31858
20131201|2013-09-05 10:30,5,136.58,136.6,136.5,136.56,19670
20131201|2013-09-05 11:00,5,136.56,136.66,136.55,136.63,10958
20131201|2013-09-05 11:30,5,136.64,136.67,136.61,136.62,5213
20131201|2013-09-05 12:00,5,136.62,136.62,136.51,136.51,4680
20131201|2013-09-05 12:30,5,136.51,136.54,136.5,136.51,1458
20131201|2013-09-05 13:00,5,136.52,136.54,136.51,136.54,1090
20131201|2013-09-05 13:30,5,136.54,136.56,136.53,136.55,714
20131201|2013-09-05 14:00,5,136.54,136.56,136.51,136.52,978
20131201|2013-09-05 14:30,5,136.52,136.52,136.44,136.45,2676
20131201|2013-09-05 15:00,5,136.45,136.45,136.45,136.45,37
20131201|2013-09-06 01:00,6,136.42,136.69,136.42,136.67,19052
20131201|2013-09-06 01:30,6,136.67,136.68,136.6,136.63,8080
20131201|2013-09-06 02:00,6,136.64,136.78,136.62,136.75,33445
20131201|2013-09-06 02:30,6,136.76,136.88,136.76,136.85,36824
20131201|2013-09-06 03:00,6,136.85,136.86,136.74,136.76,31346
20131201|2013-09-06 03:30,6,136.76,136.86,136.72,136.84,24632
20131201|2013-09-06 04:00,6,136.83,136.96,136.81,136.93,27215
20131201|2013-09-06 04:30,6,136.93,137.03,136.89,136.94,37015
20131201|2013-09-06 05:00,6,136.95,137.09,136.85,137,46726
20131201|2013-09-06 05:30,6,137,137.06,137,137.03,18870
20131201|2013-09-06 06:00,6,137.03,137.06,136.99,137.03,21216
20131201|2013-09-06 06:30,6,137.03,137.1,136.93,136.95,36432
20131201|2013-09-06 07:00,6,136.95,136.96,136.64,136.81,33231
20131201|2013-09-06 07:30,6,136.75,137.77,136.71,137.71,173762
20131201|2013-09-06 08:00,6,137.71,137.75,137.26,137.34,92420
20131201|2013-09-06 08:30,6,137.34,137.81,137.33,137.66,86285
20131201|2013-09-06 09:00,6,137.67,137.75,137.57,137.62,38219
20131201|2013-09-06 09:30,6,137.62,137.66,137.52,137.57,22604
20131201|2013-09-06 10:00,6,137.57,137.73,137.57,137.67,22327
20131201|2013-09-06 10:30,6,137.67,137.7,137.61,137.62,12069
20131201|2013-09-06 11:00,6,137.62,137.65,137.59,137.64,6140
20131201|2013-09-06 11:30,6,137.63,137.66,137.61,137.64,3263
20131201|2013-09-06 12:00,6,137.64,137.7,137.64,137.67,2113
20131201|2013-09-06 12:30,6,137.66,137.67,137.6,137.6,1550
20131201|2013-09-06 13:00,6,137.6,137.6,137.45,137.46,3001
20131201|2013-09-06 13:30,6,137.46,137.48,137.31,137.39,3888
20131201|2013-09-06 14:00,6,137.39,137.55,137.39,137.5,1331
20131201|2013-09-06 14:30,6,137.49,137.57,137.49,137.54,1167
20131201|2013-09-06 15:00,6,137.53,137.53,137.53,137.53,6
20131201|2013-09-09 01:00,9,137.53,137.61,137.5,137.55,10534
20131201|2013-09-09 01:30,9,137.54,137.6,137.52,137.54,9017
20131201|2013-09-09 02:00,9,137.54,137.55,137.37,137.44,29820
20131201|2013-09-09 02:30,9,137.43,137.66,137.43,137.55,30200
20131201|2013-09-09 03:00,9,137.54,137.59,137.5,137.53,10980
20131201|2013-09-09 03:30,9,137.53,137.53,137.42,137.47,18650
20131201|2013-09-09 04:00,9,137.47,137.59,137.46,137.56,19097
20131201|2013-09-09 04:30,9,137.56,137.59,137.47,137.56,14263
20131201|2013-09-09 05:00,9,137.57,137.57,137.46,137.47,13253
20131201|2013-09-09 05:30,9,137.47,137.51,137.36,137.45,18978
20131201|2013-09-09 06:00,9,137.44,137.53,137.4,137.52,15385
20131201|2013-09-09 06:30,9,137.52,137.53,137.44,137.48,14699
20131201|2013-09-09 07:00,9,137.49,137.59,137.46,137.57,27191
20131201|2013-09-09 07:30,9,137.57,137.68,137.57,137.61,26398
20131201|2013-09-09 08:00,9,137.61,137.75,137.6,137.73,20081
20131201|2013-09-09 08:30,9,137.74,137.75,137.63,137.66,21245
20131201|2013-09-09 09:00,9,137.66,137.69,137.54,137.57,23189
20131201|2013-09-09 09:30,9,137.58,137.64,137.56,137.58,24829
20131201|2013-09-09 10:00,9,137.58,137.68,137.57,137.64,16484
20131201|2013-09-09 10:30,9,137.63,137.65,137.51,137.54,13765
20131201|2013-09-09 11:00,9,137.54,137.55,137.48,137.5,5812
20131201|2013-09-09 11:30,9,137.49,137.51,137.43,137.47,4088
20131201|2013-09-09 12:00,9,137.47,137.51,137.46,137.49,1533
20131201|2013-09-09 12:30,9,137.49,137.54,137.46,137.46,1159
20131201|2013-09-09 13:00,9,137.46,137.56,137.46,137.56,1334
20131201|2013-09-09 13:30,9,137.55,137.56,137.51,137.55,516
20131201|2013-09-09 14:00,9,137.54,137.55,137.52,137.53,387
20131201|2013-09-09 14:30,9,137.53,137.53,137.44,137.44,898
20131201|2013-09-09 15:00,9,137.47,137.47,137.47,137.47,16
20131201|2013-09-10 01:00,10,137.2,137.27,137.12,137.24,22873
20131201|2013-09-10 01:30,10,137.24,137.29,137.21,137.28,12315
20131201|2013-09-10 02:00,10,137.27,137.27,137.06,137.12,36699
20131201|2013-09-10 02:30,10,137.12,137.15,136.99,137.03,46014
20131201|2013-09-10 03:00,10,137.03,137.22,137.01,137.21,39416
20131201|2013-09-10 03:30,10,137.21,137.24,137.14,137.14,22830
20131201|2013-09-10 04:00,10,137.14,137.19,137.08,137.11,29775
20131201|2013-09-10 04:30,10,137.12,137.13,136.92,136.96,62199
20131201|2013-09-10 05:00,10,136.96,136.98,136.87,136.9,32122
20131201|2013-09-10 05:30,10,136.9,136.95,136.84,136.91,24954
20131201|2013-09-10 06:00,10,136.91,136.95,136.8,136.85,31503
20131201|2013-09-10 06:30,10,136.85,136.89,136.81,136.82,18410
20131201|2013-09-10 07:00,10,136.81,136.88,136.77,136.85,41411
20131201|2013-09-10 07:30,10,136.85,136.9,136.78,136.86,27853
20131201|2013-09-10 08:00,10,136.86,136.9,136.69,136.73,46173
20131201|2013-09-10 08:30,10,136.73,136.78,136.65,136.69,39489
20131201|2013-09-10 09:00,10,136.69,136.76,136.62,136.72,33676
20131201|2013-09-10 09:30,10,136.72,136.74,136.61,136.61,35084
20131201|2013-09-10 10:00,10,136.62,136.79,136.6,136.75,36921
20131201|2013-09-10 10:30,10,136.75,136.84,136.75,136.81,21661
20131201|2013-09-10 11:00,10,136.82,136.88,136.81,136.86,10856
20131201|2013-09-10 11:30,10,136.86,136.87,136.79,136.83,5441
20131201|2013-09-10 12:00,10,136.83,136.87,136.75,136.76,5047
20131201|2013-09-10 12:30,10,136.76,136.8,136.75,136.79,1706
20131201|2013-09-10 13:00,10,136.78,136.78,136.73,136.75,1024
20131201|2013-09-10 13:30,10,136.74,136.76,136.68,136.71,2248
20131201|2013-09-10 14:00,10,136.71,136.72,136.65,136.66,2558
20131201|2013-09-10 14:30,10,136.66,136.67,136.61,136.65,1822
20131201|2013-09-10 15:00,10,136.65,136.65,136.65,136.65,17
20131201|2013-09-11 01:00,11,136.71,136.86,136.71,136.78,14673
20131201|2013-09-11 01:30,11,136.78,136.88,136.76,136.86,11024
20131201|2013-09-11 02:00,11,136.87,136.93,136.82,136.83,22710
20131201|2013-09-11 02:30,11,136.83,136.96,136.79,136.95,27360
20131201|2013-09-11 03:00,11,136.96,136.97,136.78,136.78,22830
20131201|2013-09-11 03:30,11,136.78,136.91,136.72,136.88,33981
20131201|2013-09-11 04:00,11,136.89,136.96,136.87,136.93,44721
20131201|2013-09-11 04:30,11,136.93,137.08,136.86,137.06,61656
20131201|2013-09-11 05:00,11,137.06,137.09,137,137,22239
20131201|2013-09-11 05:30,11,137.01,137.07,136.99,137,22387
20131201|2013-09-11 06:00,11,136.99,137.07,136.98,137.07,20491
20131201|2013-09-11 06:30,11,137.07,137.08,137.03,137.06,17737
20131201|2013-09-11 07:00,11,137.05,137.19,137.03,137.17,34118
20131201|2013-09-11 07:30,11,137.17,137.21,137.09,137.12,22470
20131201|2013-09-11 08:00,11,137.12,137.17,137.05,137.12,24928
20131201|2013-09-11 08:30,11,137.12,137.2,137.08,137.16,25029
20131201|2013-09-11 09:00,11,137.15,137.18,137.09,137.1,32584
20131201|2013-09-11 09:30,11,137.11,137.14,136.98,137.03,43801
20131201|2013-09-11 10:00,11,137.02,137.13,136.99,137.11,28558
20131201|2013-09-11 10:30,11,137.1,137.2,137.07,137.15,15506
20131201|2013-09-11 11:00,11,137.14,137.15,137.05,137.13,12224
20131201|2013-09-11 11:30,11,137.13,137.15,137.08,137.09,4904
20131201|2013-09-11 12:00,11,137.09,137.31,137.08,137.27,14658
20131201|2013-09-11 12:30,11,137.26,137.32,137.24,137.27,2789
20131201|2013-09-11 13:00,11,137.27,137.31,137.25,137.3,1042
20131201|2013-09-11 13:30,11,137.3,137.35,137.3,137.3,1005
20131201|2013-09-11 14:00,11,137.3,137.32,137.28,137.31,790
20131201|2013-09-11 14:30,11,137.31,137.34,137.28,137.32,774
20131201|2013-09-11 15:00,11,137.33,137.33,137.33,137.33,6
20131201|2013-09-12 01:00,12,137.46,137.64,137.44,137.59,25108
20131201|2013-09-12 01:30,12,137.59,137.59,137.48,137.52,13517
20131201|2013-09-12 02:00,12,137.52,137.62,137.49,137.56,23310
20131201|2013-09-12 02:30,12,137.56,137.56,137.43,137.44,26207
20131201|2013-09-12 03:00,12,137.45,137.56,137.42,137.44,28200
20131201|2013-09-12 03:30,12,137.44,137.51,137.41,137.48,22956
20131201|2013-09-12 04:00,12,137.48,137.55,137.4,137.47,37933
20131201|2013-09-12 04:30,12,137.47,137.59,137.42,137.57,30669
20131201|2013-09-12 05:00,12,137.58,137.75,137.56,137.71,40993
20131201|2013-09-12 05:30,12,137.71,137.76,137.66,137.76,22101
20131201|2013-09-12 06:00,12,137.76,137.89,137.75,137.8,37255
20131201|2013-09-12 06:30,12,137.8,137.83,137.71,137.73,20602
20131201|2013-09-12 07:00,12,137.73,137.76,137.69,137.75,18663
20131201|2013-09-12 07:30,12,137.75,137.77,137.54,137.73,62607
20131201|2013-09-12 08:00,12,137.73,137.89,137.71,137.87,36663
20131201|2013-09-12 08:30,12,137.87,137.94,137.84,137.9,44156
20131201|2013-09-12 09:00,12,137.91,137.94,137.76,137.8,47094
20131201|2013-09-12 09:30,12,137.8,137.84,137.74,137.8,25618
20131201|2013-09-12 10:00,12,137.79,137.81,137.71,137.72,26531
20131201|2013-09-12 10:30,12,137.71,137.74,137.67,137.69,13646
20131201|2013-09-12 11:00,12,137.69,137.78,137.68,137.76,6292
20131201|2013-09-12 11:30,12,137.76,137.77,137.67,137.71,6431
20131201|2013-09-12 12:00,12,137.71,137.77,137.64,137.69,9194
20131201|2013-09-12 12:30,12,137.68,137.69,137.55,137.58,3490
20131201|2013-09-12 13:00,12,137.58,137.63,137.55,137.59,1610
20131201|2013-09-12 13:30,12,137.59,137.6,137.52,137.54,1461
20131201|2013-09-12 14:00,12,137.54,137.57,137.52,137.55,1947
20131201|2013-09-12 14:30,12,137.54,137.6,137.52,137.59,1443
20131201|2013-09-12 15:00,12,137.59,137.59,137.59,137.59,7
20131201|2013-09-13 01:00,13,137.29,137.38,137.21,137.35,28063
20131201|2013-09-13 01:30,13,137.35,137.38,137.3,137.35,9759
20131201|2013-09-13 02:00,13,137.34,137.39,137.17,137.38,41069
20131201|2013-09-13 02:30,13,137.39,137.49,137.36,137.46,28893
20131201|2013-09-13 03:00,13,137.45,137.49,137.36,137.47,25571
20131201|2013-09-13 03:30,13,137.47,137.58,137.44,137.57,32971
20131201|2013-09-13 04:00,13,137.57,137.58,137.47,137.48,22353
20131201|2013-09-13 04:30,13,137.48,137.66,137.47,137.62,23369
20131201|2013-09-13 05:00,13,137.63,137.69,137.6,137.65,16849
20131201|2013-09-13 05:30,13,137.65,137.7,137.61,137.68,11660
20131201|2013-09-13 06:00,13,137.68,137.69,137.62,137.65,8777
20131201|2013-09-13 06:30,13,137.65,137.69,137.59,137.62,19214
20131201|2013-09-13 07:00,13,137.62,137.81,137.6,137.73,35187
20131201|2013-09-13 07:30,13,137.74,137.92,137.74,137.9,52796
20131201|2013-09-13 08:00,13,137.9,138.07,137.9,137.96,57339
20131201|2013-09-13 08:30,13,137.96,138.16,137.94,138.09,35904
20131201|2013-09-13 09:00,13,138.09,138.14,138.03,138.06,33668
20131201|2013-09-13 09:30,13,138.07,138.07,137.96,137.96,23977
20131201|2013-09-13 10:00,13,137.96,138.02,137.9,138,24435
20131201|2013-09-13 10:30,13,138.01,138.01,137.92,137.95,13523
20131201|2013-09-13 11:00,13,137.96,138,137.92,137.97,5489
20131201|2013-09-13 11:30,13,137.96,137.97,137.93,137.94,3006
20131201|2013-09-13 12:00,13,137.94,138.02,137.93,138.02,1613
20131201|2013-09-13 12:30,13,138.02,138.02,137.97,137.98,884
20131201|2013-09-13 13:00,13,137.98,138,137.97,137.99,654
20131201|2013-09-13 13:30,13,137.99,137.99,137.96,137.97,348
20131201|2013-09-13 14:00,13,137.97,137.99,137.96,137.97,509
20131201|2013-09-13 14:30,13,137.97,138.01,137.94,137.98,912
20131201|2013-09-13 15:00,13,137.94,137.94,137.94,137.94,11
20131201|2013-09-16 01:00,16,138.48,138.6,138.36,138.4,35661
20131201|2013-09-16 01:30,16,138.41,138.44,138.34,138.4,18714
20131201|2013-09-16 02:00,16,138.39,138.45,138.27,138.34,32512
20131201|2013-09-16 02:30,16,138.34,138.55,138.31,138.54,31989
20131201|2013-09-16 03:00,16,138.55,138.62,138.45,138.49,34051
20131201|2013-09-16 03:30,16,138.5,138.51,138.37,138.39,20200
20131201|2013-09-16 04:00,16,138.39,138.42,138.33,138.38,19736
20131201|2013-09-16 04:30,16,138.38,138.44,138.35,138.39,15402
20131201|2013-09-16 05:00,16,138.38,138.44,138.36,138.43,16378
20131201|2013-09-16 05:30,16,138.42,138.49,138.41,138.46,16587
20131201|2013-09-16 06:00,16,138.47,138.49,138.36,138.44,23912
20131201|2013-09-16 06:30,16,138.44,138.54,138.38,138.54,29600
20131201|2013-09-16 07:00,16,138.53,138.56,138.47,138.53,28361
20131201|2013-09-16 07:30,16,138.53,138.66,138.52,138.62,30835
20131201|2013-09-16 08:00,16,138.62,138.66,138.58,138.6,25303
20131201|2013-09-16 08:30,16,138.61,138.66,138.55,138.6,27928
20131201|2013-09-16 09:00,16,138.61,138.63,138.54,138.56,23330
20131201|2013-09-16 09:30,16,138.55,138.57,138.43,138.47,27683
20131201|2013-09-16 10:00,16,138.47,138.52,138.45,138.49,21299
20131201|2013-09-16 10:30,16,138.48,138.51,138.4,138.41,13830
20131201|2013-09-16 11:00,16,138.41,138.41,138.32,138.34,10559
20131201|2013-09-16 11:30,16,138.35,138.35,138.25,138.3,8390
20131201|2013-09-16 12:00,16,138.3,138.3,138.17,138.25,7392
20131201|2013-09-16 12:30,16,138.25,138.28,138.21,138.21,3212
20131201|2013-09-16 13:00,16,138.21,138.24,138.17,138.18,3524
20131201|2013-09-16 13:30,16,138.17,138.19,138.13,138.18,3367
20131201|2013-09-16 14:00,16,138.18,138.19,138.14,138.15,1074
20131201|2013-09-16 14:30,16,138.16,138.18,138.14,138.16,1518
20131201|2013-09-16 15:00,16,138.16,138.16,138.16,138.16,8
20131201|2013-09-17 01:00,17,138.3,138.36,138.26,138.34,12881
20131201|2013-09-17 01:30,17,138.34,138.43,138.34,138.39,12356
20131201|2013-09-17 02:00,17,138.39,138.47,138.35,138.38,20219
20131201|2013-09-17 02:30,17,138.38,138.41,138.25,138.32,24589
20131201|2013-09-17 03:00,17,138.32,138.4,138.31,138.35,22324
20131201|2013-09-17 03:30,17,138.35,138.41,138.26,138.31,23672
20131201|2013-09-17 04:00,17,138.3,138.4,138.2,138.28,49793
20131201|2013-09-17 04:30,17,138.29,138.3,138.17,138.2,29569
20131201|2013-09-17 05:00,17,138.2,138.26,138.17,138.24,16452
20131201|2013-09-17 05:30,17,138.24,138.35,138.23,138.24,18183
20131201|2013-09-17 06:00,17,138.24,138.26,138.22,138.25,8647
20131201|2013-09-17 06:30,17,138.25,138.26,138.18,138.23,12562
20131201|2013-09-17 07:00,17,138.23,138.25,138.19,138.21,12639
20131201|2013-09-17 07:30,17,138.22,138.37,138.22,138.3,26927
20131201|2013-09-17 08:00,17,138.31,138.32,138.19,138.24,21570
20131201|2013-09-17 08:30,17,138.24,138.25,138.08,138.13,41399
20131201|2013-09-17 09:00,17,138.13,138.15,138.02,138.08,41257
20131201|2013-09-17 09:30,17,138.07,138.09,138,138.06,25508
20131201|2013-09-17 10:00,17,138.06,138.09,138.03,138.05,20779
20131201|2013-09-17 10:30,17,138.05,138.19,138.03,138.15,19205
20131201|2013-09-17 11:00,17,138.15,138.17,138.07,138.08,7951
20131201|2013-09-17 11:30,17,138.08,138.1,138.04,138.04,5542
20131201|2013-09-17 12:00,17,138.04,138.09,138.02,138.06,3548
20131201|2013-09-17 12:30,17,138.05,138.07,138.03,138.06,1658
20131201|2013-09-17 13:00,17,138.06,138.07,138.04,138.05,647
20131201|2013-09-17 13:30,17,138.05,138.06,138.01,138.04,1388
20131201|2013-09-17 14:00,17,138.05,138.07,138.04,138.07,510
20131201|2013-09-17 14:30,17,138.06,138.09,138.05,138.06,1002
20131201|2013-09-17 15:00,17,138.06,138.06,138.06,138.06,17
20131201|2013-09-18 01:00,18,138.1,138.18,138.1,138.15,7760
20131201|2013-09-18 01:30,18,138.15,138.19,138.11,138.17,6576
20131201|2013-09-18 02:00,18,138.17,138.28,138.14,138.26,21070
20131201|2013-09-18 02:30,18,138.26,138.28,138.15,138.27,17812
20131201|2013-09-18 03:00,18,138.27,138.3,138.21,138.24,13604
20131201|2013-09-18 03:30,18,138.24,138.25,137.95,137.97,48362
20131201|2013-09-18 04:00,18,137.97,138.09,137.97,137.99,30415
20131201|2013-09-18 04:30,18,137.99,138.04,137.72,137.79,54786
20131201|2013-09-18 05:00,18,137.79,137.84,137.67,137.74,38358
20131201|2013-09-18 05:30,18,137.73,137.85,137.73,137.81,17963
20131201|2013-09-18 06:00,18,137.81,137.86,137.73,137.8,16045
20131201|2013-09-18 06:30,18,137.8,137.81,137.72,137.79,20705
20131201|2013-09-18 07:00,18,137.79,137.83,137.7,137.77,19104
20131201|2013-09-18 07:30,18,137.77,137.83,137.61,137.67,38240
20131201|2013-09-18 08:00,18,137.67,137.7,137.62,137.69,19676
20131201|2013-09-18 08:30,18,137.68,137.79,137.68,137.78,24918
20131201|2013-09-18 09:00,18,137.78,137.8,137.59,137.65,33947
20131201|2013-09-18 09:30,18,137.65,137.71,137.61,137.66,29215
20131201|2013-09-18 10:00,18,137.66,137.74,137.65,137.74,24891
20131201|2013-09-18 10:30,18,137.74,137.76,137.7,137.76,12645
20131201|2013-09-18 11:00,18,137.75,137.8,137.75,137.79,8946
20131201|2013-09-18 11:30,18,137.79,137.83,137.76,137.78,4967
20131201|2013-09-18 12:00,18,137.79,137.82,137.76,137.8,4658
20131201|2013-09-18 12:30,18,137.8,137.82,137.72,137.78,2488
20131201|2013-09-18 13:00,18,137.78,138.66,137.78,138.58,51072
20131201|2013-09-18 13:30,18,138.58,138.9,138.57,138.89,21444
20131201|2013-09-18 14:00,18,138.89,139.18,138.88,139.18,23719
20131201|2013-09-18 14:30,18,139.17,139.19,139,139.08,5987
20131201|2013-09-18 15:00,18,139.04,139.04,139.04,139.04,50
20131201|2013-09-19 01:00,19,139.45,139.5,139.2,139.22,61018
20131201|2013-09-19 01:30,19,139.21,139.26,139.07,139.13,39219
20131201|2013-09-19 02:00,19,139.14,139.33,139.13,139.18,61882
20131201|2013-09-19 02:30,19,139.18,139.22,139.03,139.1,45346
20131201|2013-09-19 03:00,19,139.1,139.13,138.95,139.01,42918
20131201|2013-09-19 03:30,19,139.02,139.07,138.83,138.91,63669
20131201|2013-09-19 04:00,19,138.9,139,138.87,138.9,36096
20131201|2013-09-19 04:30,19,138.9,138.92,138.7,138.77,51216
20131201|2013-09-19 05:00,19,138.77,138.9,138.72,138.88,32484
20131201|2013-09-19 05:30,19,138.88,138.94,138.83,138.91,25786
20131201|2013-09-19 06:00,19,138.9,138.97,138.87,138.92,20994
20131201|2013-09-19 06:30,19,138.92,138.94,138.79,138.81,20627
20131201|2013-09-19 07:00,19,138.82,138.85,138.68,138.73,34223
20131201|2013-09-19 07:30,19,138.73,138.8,138.6,138.76,48748
20131201|2013-09-19 08:00,19,138.76,138.84,138.7,138.74,29231
20131201|2013-09-19 08:30,19,138.73,138.75,138.63,138.66,32797
20131201|2013-09-19 09:00,19,138.56,138.67,138.48,138.61,69801
20131201|2013-09-19 09:30,19,138.61,138.66,138.54,138.58,31185
20131201|2013-09-19 10:00,19,138.57,138.62,138.53,138.6,30818
20131201|2013-09-19 10:30,19,138.6,138.69,138.59,138.67,23143
20131201|2013-09-19 11:00,19,138.67,138.67,138.58,138.62,6289
20131201|2013-09-19 11:30,19,138.62,138.64,138.6,138.61,5038
20131201|2013-09-19 12:00,19,138.61,138.61,138.53,138.55,3657
20131201|2013-09-19 12:30,19,138.56,138.56,138.46,138.49,2452
20131201|2013-09-19 13:00,19,138.5,138.5,138.47,138.49,739
20131201|2013-09-19 13:30,19,138.49,138.5,138.46,138.48,744
20131201|2013-09-19 14:00,19,138.48,138.51,138.46,138.48,1589
20131201|2013-09-19 14:30,19,138.48,138.49,138.44,138.49,1660
20131201|2013-09-19 15:00,19,138.49,138.49,138.49,138.49,9
20131201|2013-09-20 01:00,20,138.6,138.67,138.57,138.66,10243
20131201|2013-09-20 01:30,20,138.66,138.79,138.65,138.78,13471
20131201|2013-09-20 02:00,20,138.77,138.88,138.73,138.73,30717
20131201|2013-09-20 02:30,20,138.73,138.77,138.69,138.74,23430
20131201|2013-09-20 03:00,20,138.74,138.81,138.64,138.66,21748
20131201|2013-09-20 03:30,20,138.65,138.72,138.62,138.69,22119
20131201|2013-09-20 04:00,20,138.68,138.79,138.64,138.69,31026
20131201|2013-09-20 04:30,20,138.68,138.75,138.66,138.72,17552
20131201|2013-09-20 05:00,20,138.72,138.73,138.5,138.56,36825
20131201|2013-09-20 05:30,20,138.56,138.57,138.42,138.47,26636
20131201|2013-09-20 06:00,20,138.47,138.47,138.27,138.35,45705
20131201|2013-09-20 06:30,20,138.35,138.46,138.28,138.28,29974
20131201|2013-09-20 07:00,20,138.29,138.32,138.13,138.19,67068
20131201|2013-09-20 07:30,20,138.18,138.31,138.16,138.31,31257
20131201|2013-09-20 08:00,20,138.32,138.4,138.26,138.39,33962
20131201|2013-09-20 08:30,20,138.39,138.39,138.25,138.3,27048
20131201|2013-09-20 09:00,20,138.3,138.34,138.22,138.25,27088
20131201|2013-09-20 09:30,20,138.24,138.36,138.24,138.34,24781
20131201|2013-09-20 10:00,20,138.34,138.39,138.29,138.39,26465
20131201|2013-09-20 10:30,20,138.38,138.47,138.34,138.45,19311
20131201|2013-09-20 11:00,20,138.45,138.55,138.45,138.47,9076
20131201|2013-09-20 11:30,20,138.48,138.53,138.45,138.53,4864
20131201|2013-09-20 12:00,20,138.53,138.54,138.49,138.53,3085
20131201|2013-09-20 12:30,20,138.53,138.6,138.52,138.58,1905
20131201|2013-09-20 13:00,20,138.59,138.59,138.53,138.53,1120
20131201|2013-09-20 13:30,20,138.54,138.56,138.46,138.5,1190
20131201|2013-09-20 14:00,20,138.49,138.49,138.42,138.47,1361
20131201|2013-09-20 14:30,20,138.46,138.51,138.46,138.5,1173
20131201|2013-09-20 15:00,20,138.51,138.51,138.51,138.51,11
20131201|2013-09-23 01:00,23,138.55,138.56,138.4,138.43,8465
20131201|2013-09-23 01:30,23,138.42,138.45,138.31,138.37,9892
20131201|2013-09-23 02:00,23,138.38,138.5,138.35,138.45,20689
20131201|2013-09-23 02:30,23,138.46,138.58,138.44,138.5,20659
20131201|2013-09-23 03:00,23,138.51,138.54,138.44,138.49,15738
20131201|2013-09-23 03:30,23,138.49,138.52,138.37,138.41,19436
20131201|2013-09-23 04:00,23,138.41,138.43,138.28,138.39,21457
20131201|2013-09-23 04:30,23,138.39,138.41,138.13,138.15,40972
20131201|2013-09-23 05:00,23,138.15,138.17,138.02,138.07,38509
20131201|2013-09-23 05:30,23,138.07,138.18,138.07,138.13,18421
20131201|2013-09-23 06:00,23,138.13,138.21,138.05,138.2,15202
20131201|2013-09-23 06:30,23,138.2,138.3,138.2,138.28,17510
20131201|2013-09-23 07:00,23,138.28,138.33,138.23,138.3,20069
20131201|2013-09-23 07:30,23,138.3,138.42,138.29,138.36,28920
20131201|2013-09-23 08:00,23,138.36,138.44,138.34,138.41,26849
20131201|2013-09-23 08:30,23,138.41,138.68,138.39,138.67,46032
20131201|2013-09-23 09:00,23,138.67,138.79,138.64,138.73,49603
20131201|2013-09-23 09:30,23,138.73,138.77,138.67,138.73,30578
20131201|2013-09-23 10:00,23,138.73,138.8,138.72,138.76,28985
20131201|2013-09-23 10:30,23,138.76,138.76,138.7,138.74,10057
20131201|2013-09-23 11:00,23,138.74,138.76,138.7,138.75,4228
20131201|2013-09-23 11:30,23,138.76,138.79,138.74,138.76,3891
20131201|2013-09-23 12:00,23,138.76,138.77,138.71,138.73,1623
20131201|2013-09-23 12:30,23,138.73,138.76,138.72,138.73,1313
20131201|2013-09-23 13:00,23,138.73,138.75,138.7,138.72,1111
20131201|2013-09-23 13:30,23,138.72,138.75,138.72,138.74,947
20131201|2013-09-23 14:00,23,138.74,138.78,138.73,138.77,1184
20131201|2013-09-23 14:30,23,138.76,138.8,138.76,138.79,1643
20131201|2013-09-23 15:00,23,138.79,138.79,138.79,138.79,26
20131201|2013-09-24 01:00,24,138.79,138.89,138.74,138.83,13114
20131201|2013-09-24 01:30,24,138.83,138.88,138.79,138.82,6839
20131201|2013-09-24 02:00,24,138.82,138.83,138.7,138.83,22100
20131201|2013-09-24 02:30,24,138.82,139.01,138.81,138.98,41193
20131201|2013-09-24 03:00,24,138.97,139.18,138.95,139.14,59499
20131201|2013-09-24 03:30,24,139.15,139.18,139.1,139.15,24108
20131201|2013-09-24 04:00,24,139.15,139.26,139.11,139.21,30424
20131201|2013-09-24 04:30,24,139.2,139.26,139.13,139.16,30666
20131201|2013-09-24 05:00,24,139.17,139.22,139.13,139.16,24792
20131201|2013-09-24 05:30,24,139.17,139.21,139.11,139.17,20347
20131201|2013-09-24 06:00,24,139.17,139.2,139.13,139.16,12378
20131201|2013-09-24 06:30,24,139.16,139.28,139.15,139.21,34576
20131201|2013-09-24 07:00,24,139.22,139.42,139.18,139.4,73963
20131201|2013-09-24 07:30,24,139.4,139.48,139.31,139.31,85148
20131201|2013-09-24 08:00,24,139.32,139.34,139.28,139.31,39514
20131201|2013-09-24 08:30,24,139.32,139.34,139.25,139.31,29129
20131201|2013-09-24 09:00,24,139.31,139.48,139.3,139.4,44146
20131201|2013-09-24 09:30,24,139.41,139.6,139.36,139.54,52982
20131201|2013-09-24 10:00,24,139.53,139.57,139.51,139.54,25391
20131201|2013-09-24 10:30,24,139.54,139.66,139.53,139.62,21884
20131201|2013-09-24 11:00,24,139.62,139.63,139.57,139.61,7314
20131201|2013-09-24 11:30,24,139.61,139.67,139.6,139.64,5526
20131201|2013-09-24 12:00,24,139.63,139.71,139.63,139.65,5033
20131201|2013-09-24 12:30,24,139.65,139.68,139.63,139.66,2753
20131201|2013-09-24 13:00,24,139.66,139.74,139.66,139.72,2023
20131201|2013-09-24 13:30,24,139.73,139.75,139.65,139.65,2517
20131201|2013-09-24 14:00,24,139.66,139.69,139.65,139.65,1744
20131201|2013-09-24 14:30,24,139.66,139.71,139.65,139.69,1582
20131201|2013-09-24 15:00,24,139.72,139.72,139.72,139.72,54
20131201|2013-09-25 01:00,25,139.65,139.74,139.58,139.62,17152
20131201|2013-09-25 01:30,25,139.62,139.73,139.62,139.68,11226
20131201|2013-09-25 02:00,25,139.67,139.8,139.55,139.77,42477
20131201|2013-09-25 02:30,25,139.77,139.86,139.77,139.81,41185
20131201|2013-09-25 03:00,25,139.8,139.82,139.71,139.79,21903
20131201|2013-09-25 03:30,25,139.79,139.8,139.63,139.65,26772
20131201|2013-09-25 04:00,25,139.65,139.76,139.64,139.72,23000
20131201|2013-09-25 04:30,25,139.72,139.73,139.56,139.6,29131
20131201|2013-09-25 05:00,25,139.59,139.67,139.55,139.64,19281
20131201|2013-09-25 05:30,25,139.64,139.68,139.61,139.67,11248
20131201|2013-09-25 06:00,25,139.67,139.73,139.66,139.73,14042
20131201|2013-09-25 06:30,25,139.73,139.75,139.66,139.68,21194
20131201|2013-09-25 07:00,25,139.67,139.74,139.67,139.73,25299
20131201|2013-09-25 07:30,25,139.73,139.84,139.62,139.65,38213
20131201|2013-09-25 08:00,25,139.65,139.69,139.58,139.66,25339
20131201|2013-09-25 08:30,25,139.66,139.76,139.64,139.72,23000
20131201|2013-09-25 09:00,25,139.74,139.87,139.66,139.8,47348
20131201|2013-09-25 09:30,25,139.8,139.93,139.79,139.91,37579
20131201|2013-09-25 10:00,25,139.91,139.95,139.87,139.92,31164
20131201|2013-09-25 10:30,25,139.92,139.93,139.87,139.9,15618
20131201|2013-09-25 11:00,25,139.9,139.93,139.89,139.91,6443
20131201|2013-09-25 11:30,25,139.91,139.93,139.9,139.91,5816
20131201|2013-09-25 12:00,25,139.9,139.91,139.83,139.88,5999
20131201|2013-09-25 12:30,25,139.88,139.96,139.88,139.91,3881
20131201|2013-09-25 13:00,25,139.91,139.92,139.89,139.9,1671
20131201|2013-09-25 13:30,25,139.91,139.97,139.91,139.97,2675
20131201|2013-09-25 14:00,25,139.97,139.99,139.93,139.95,1388
20131201|2013-09-25 14:30,25,139.94,139.96,139.92,139.95,653
20131201|2013-09-25 15:00,25,139.96,139.96,139.96,139.96,8
20131201|2013-09-26 01:00,26,139.85,139.87,139.78,139.82,13238
20131201|2013-09-26 01:30,26,139.82,139.82,139.74,139.78,11941
20131201|2013-09-26 02:00,26,139.78,139.87,139.74,139.75,28517
20131201|2013-09-26 02:30,26,139.75,139.84,139.71,139.79,28091
20131201|2013-09-26 03:00,26,139.79,139.89,139.78,139.81,22267
20131201|2013-09-26 03:30,26,139.82,139.95,139.8,139.87,40117
20131201|2013-09-26 04:00,26,139.87,139.99,139.85,139.93,27983
20131201|2013-09-26 04:30,26,139.92,140.08,139.9,140.07,51124
20131201|2013-09-26 05:00,26,140.07,140.09,140.02,140.05,22274
20131201|2013-09-26 05:30,26,140.05,140.07,139.95,139.96,20333
20131201|2013-09-26 06:00,26,139.97,140.03,139.93,140.02,15401
20131201|2013-09-26 06:30,26,140.02,140.06,139.97,139.99,18534
20131201|2013-09-26 07:00,26,139.99,140.01,139.88,139.94,27400
20131201|2013-09-26 07:30,26,139.93,139.94,139.74,139.84,55636
20131201|2013-09-26 08:00,26,139.84,139.9,139.83,139.87,24915
20131201|2013-09-26 08:30,26,139.87,139.87,139.76,139.82,34355
20131201|2013-09-26 09:00,26,139.83,139.87,139.71,139.81,51299
20131201|2013-09-26 09:30,26,139.8,139.95,139.79,139.9,26913
20131201|2013-09-26 10:00,26,139.9,139.91,139.84,139.87,18333
20131201|2013-09-26 10:30,26,139.87,139.89,139.82,139.83,11379
20131201|2013-09-26 11:00,26,139.83,139.87,139.81,139.84,6932
20131201|2013-09-26 11:30,26,139.83,139.88,139.82,139.85,3936
20131201|2013-09-26 12:00,26,139.84,139.86,139.77,139.85,7396
20131201|2013-09-26 12:30,26,139.86,139.89,139.79,139.82,2635
20131201|2013-09-26 13:00,26,139.82,139.86,139.81,139.83,776
20131201|2013-09-26 13:30,26,139.83,139.89,139.83,139.88,520
20131201|2013-09-26 14:00,26,139.88,139.88,139.85,139.86,469
20131201|2013-09-26 14:30,26,139.86,139.87,139.83,139.84,624
20131201|2013-09-26 15:00,26,139.82,139.82,139.82,139.82,20
20131201|2013-09-27 01:00,27,139.82,139.88,139.8,139.84,9006
20131201|2013-09-27 01:30,27,139.83,139.89,139.81,139.83,5883
20131201|2013-09-27 02:00,27,139.83,139.86,139.74,139.81,18980
20131201|2013-09-27 02:30,27,139.82,139.95,139.8,139.95,20770
20131201|2013-09-27 03:00,27,139.95,139.98,139.87,139.92,26652
20131201|2013-09-27 03:30,27,139.91,139.97,139.9,139.96,12877
20131201|2013-09-27 04:00,27,139.96,140.17,139.88,140.14,54479
20131201|2013-09-27 04:30,27,140.15,140.34,140.11,140.32,69136
20131201|2013-09-27 05:00,27,140.32,140.32,140.2,140.22,29149
20131201|2013-09-27 05:30,27,140.21,140.26,140.12,140.23,23566
20131201|2013-09-27 06:00,27,140.23,140.35,140.2,140.31,23799
20131201|2013-09-27 06:30,27,140.31,140.36,140.24,140.27,20449
20131201|2013-09-27 07:00,27,140.26,140.35,140.21,140.34,19093
20131201|2013-09-27 07:30,27,140.34,140.45,140.28,140.41,42292
20131201|2013-09-27 08:00,27,140.4,140.41,140.31,140.35,24519
20131201|2013-09-27 08:30,27,140.35,140.5,140.34,140.45,36673
20131201|2013-09-27 09:00,27,140.46,140.54,140.42,140.45,36514
20131201|2013-09-27 09:30,27,140.45,140.47,140.39,140.45,24712
20131201|2013-09-27 10:00,27,140.44,140.49,140.42,140.47,19770
20131201|2013-09-27 10:30,27,140.47,140.52,140.44,140.45,12326
20131201|2013-09-27 11:00,27,140.46,140.46,140.42,140.43,5664
20131201|2013-09-27 11:30,27,140.42,140.44,140.39,140.4,5283
20131201|2013-09-27 12:00,27,140.39,140.49,140.38,140.49,2133
20131201|2013-09-27 12:30,27,140.48,140.52,140.47,140.49,695
20131201|2013-09-27 13:00,27,140.49,140.51,140.45,140.45,1167
20131201|2013-09-27 13:30,27,140.45,140.47,140.4,140.4,1233
20131201|2013-09-27 14:00,27,140.41,140.42,140.36,140.39,1461
20131201|2013-09-27 14:30,27,140.39,140.42,140.35,140.37,1020
20131201|2013-09-27 15:00,27,140.36,140.36,140.36,140.36,27
20131201|2013-09-30 01:00,30,140.78,140.84,140.66,140.7,29255
20131201|2013-09-30 01:30,30,140.7,140.87,140.68,140.84,24423
20131201|2013-09-30 02:00,30,140.83,140.85,140.6,140.65,44291
20131201|2013-09-30 02:30,30,140.65,140.74,140.59,140.63,23671
20131201|2013-09-30 03:00,30,140.62,140.67,140.57,140.66,23587
20131201|2013-09-30 03:30,30,140.66,140.66,140.54,140.58,18675
20131201|2013-09-30 04:00,30,140.58,140.63,140.51,140.59,27019
20131201|2013-09-30 04:30,30,140.6,140.65,140.57,140.58,17318
20131201|2013-09-30 05:00,30,140.58,140.62,140.5,140.57,24527
20131201|2013-09-30 05:30,30,140.57,140.59,140.52,140.53,13567
20131201|2013-09-30 06:00,30,140.54,140.63,140.53,140.59,16147
20131201|2013-09-30 06:30,30,140.6,140.65,140.57,140.6,17308
20131201|2013-09-30 07:00,30,140.61,140.61,140.51,140.59,22035
20131201|2013-09-30 07:30,30,140.59,140.64,140.35,140.35,60871
20131201|2013-09-30 08:00,30,140.35,140.4,140.28,140.39,44486
20131201|2013-09-30 08:30,30,140.39,140.45,140.31,140.33,45162
20131201|2013-09-30 09:00,30,140.33,140.36,140.22,140.28,43035
20131201|2013-09-30 09:30,30,140.27,140.42,140.27,140.41,38125
20131201|2013-09-30 10:00,30,140.41,140.52,140.37,140.51,83892
20131201|2013-09-30 10:30,30,140.51,140.52,140.45,140.5,20129
20131201|2013-09-30 11:00,30,140.5,140.53,140.46,140.47,9158
20131201|2013-09-30 11:30,30,140.47,140.47,140.44,140.45,5348
20131201|2013-09-30 12:00,30,140.45,140.5,140.43,140.45,3540
20131201|2013-09-30 12:30,30,140.45,140.52,140.44,140.51,1074
20131201|2013-09-30 13:00,30,140.52,140.53,140.5,140.52,1425
20131201|2013-09-30 13:30,30,140.52,140.63,140.51,140.6,3759
20131201|2013-09-30 14:00,30,140.61,140.63,140.57,140.57,2399
20131201|2013-09-30 14:30,30,140.56,140.67,140.56,140.65,2147
20131201|2013-09-30 15:00,30,140.59,140.59,140.59,140.59,154
20131201|2013-10-01 01:00,1,140.43,140.52,140.43,140.47,13029
20131201|2013-10-01 01:30,1,140.48,140.48,140.4,140.41,14114
20131201|2013-10-01 02:00,1,140.42,140.61,140.4,140.46,36357
20131201|2013-10-01 02:30,1,140.46,140.53,140.35,140.36,37157
20131201|2013-10-01 03:00,1,140.36,140.39,140.23,140.24,45638
20131201|2013-10-01 03:30,1,140.23,140.36,140.22,140.31,24616
20131201|2013-10-01 04:00,1,140.32,140.33,140.16,140.18,40829
20131201|2013-10-01 04:30,1,140.18,140.24,140.13,140.18,27051
20131201|2013-10-01 05:00,1,140.19,140.25,140.17,140.23,21173
20131201|2013-10-01 05:30,1,140.23,140.24,140.17,140.2,12882
20131201|2013-10-01 06:00,1,140.2,140.25,140.17,140.17,15233
20131201|2013-10-01 06:30,1,140.17,140.24,140.14,140.2,17959
20131201|2013-10-01 07:00,1,140.19,140.2,140.13,140.16,30346
20131201|2013-10-01 07:30,1,140.16,140.32,140.13,140.28,37746
20131201|2013-10-01 08:00,1,140.27,140.39,140.24,140.33,38663
20131201|2013-10-01 08:30,1,140.34,140.36,140.22,140.33,34857
20131201|2013-10-01 09:00,1,140.33,140.34,140.12,140.13,61139
20131201|2013-10-01 09:30,1,140.12,140.24,140.07,140.22,52438
20131201|2013-10-01 10:00,1,140.22,140.29,140.2,140.22,35835
20131201|2013-10-01 10:30,1,140.23,140.25,140.17,140.19,11879
20131201|2013-10-01 11:00,1,140.19,140.2,140.14,140.2,8440
20131201|2013-10-01 11:30,1,140.2,140.26,140.19,140.23,4972
20131201|2013-10-01 12:00,1,140.24,140.24,140.18,140.19,3103
20131201|2013-10-01 12:30,1,140.19,140.21,140.17,140.19,1851
20131201|2013-10-01 13:00,1,140.2,140.21,140.15,140.18,1359
20131201|2013-10-01 13:30,1,140.17,140.18,140.14,140.16,1065
20131201|2013-10-01 14:00,1,140.16,140.19,140.16,140.18,451
20131201|2013-10-01 14:30,1,140.18,140.21,140.16,140.19,1344
20131201|2013-10-01 15:00,1,140.15,140.15,140.15,140.15,13
20131201|2013-10-02 01:00,2,140.19,140.34,140.19,140.28,13674
20131201|2013-10-02 01:30,2,140.28,140.31,140.17,140.3,14628
20131201|2013-10-02 02:00,2,140.29,140.41,140.29,140.36,32501
20131201|2013-10-02 02:30,2,140.36,140.38,140.32,140.34,16122
20131201|2013-10-02 03:00,2,140.34,140.45,140.31,140.44,26049
20131201|2013-10-02 03:30,2,140.44,140.46,140.38,140.38,24128
20131201|2013-10-02 04:00,2,140.39,140.42,140.3,140.31,46970
20131201|2013-10-02 04:30,2,140.3,140.4,140.27,140.33,53572
20131201|2013-10-02 05:00,2,140.32,140.36,140.24,140.33,31817
20131201|2013-10-02 05:30,2,140.33,140.38,140.3,140.3,14051
20131201|2013-10-02 06:00,2,140.3,140.34,140.26,140.27,14308
20131201|2013-10-02 06:30,2,140.27,140.29,140.1,140.15,50979
20131201|2013-10-02 07:00,2,140.14,140.39,140.12,140.39,51951
20131201|2013-10-02 07:30,2,140.39,140.45,139.99,140,90188
20131201|2013-10-02 08:00,2,140.01,140.12,139.91,140,67061
20131201|2013-10-02 08:30,2,140,140.27,139.95,140.22,61909
20131201|2013-10-02 09:00,2,140.22,140.37,140.21,140.3,48143
20131201|2013-10-02 09:30,2,140.3,140.4,140.29,140.3,31777
20131201|2013-10-02 10:00,2,140.31,140.37,140.24,140.25,25470
20131201|2013-10-02 10:30,2,140.25,140.28,140.2,140.2,10937
20131201|2013-10-02 11:00,2,140.2,140.22,140.14,140.19,9763
20131201|2013-10-02 11:30,2,140.18,140.21,140.11,140.17,4239
20131201|2013-10-02 12:00,2,140.16,140.17,140.09,140.1,3558
20131201|2013-10-02 12:30,2,140.1,140.11,140.07,140.08,1584
20131201|2013-10-02 13:00,2,140.08,140.16,140.08,140.12,1418
20131201|2013-10-02 13:30,2,140.12,140.16,140.12,140.15,766
20131201|2013-10-02 14:00,2,140.16,140.19,140.15,140.18,632
20131201|2013-10-02 14:30,2,140.18,140.18,140.13,140.17,950
20131201|2013-10-02 15:00,2,140.14,140.14,140.14,140.14,6
20131201|2013-10-03 01:00,3,140.17,140.2,140.12,140.13,8548
20131201|2013-10-03 01:30,3,140.13,140.16,140.07,140.11,8166
20131201|2013-10-03 02:00,3,140.11,140.19,140.11,140.16,15653
20131201|2013-10-03 02:30,3,140.16,140.19,139.97,140,32772
20131201|2013-10-03 03:00,3,139.99,140.08,139.96,139.99,29558
20131201|2013-10-03 03:30,3,139.98,140,139.81,139.86,79554
20131201|2013-10-03 04:00,3,139.87,139.91,139.78,139.82,39127
20131201|2013-10-03 04:30,3,139.82,139.88,139.75,139.79,43185
20131201|2013-10-03 05:00,3,139.8,139.89,139.79,139.86,20515
20131201|2013-10-03 05:30,3,139.85,139.94,139.84,139.9,21332
20131201|2013-10-03 06:00,3,139.9,139.94,139.86,139.89,14485
20131201|2013-10-03 06:30,3,139.89,139.92,139.87,139.89,8450
20131201|2013-10-03 07:00,3,139.89,139.97,139.82,139.94,20689
20131201|2013-10-03 07:30,3,139.93,140.1,139.89,140.06,47690
20131201|2013-10-03 08:00,3,140.05,140.07,139.95,139.99,24209
20131201|2013-10-03 08:30,3,139.99,140.06,139.95,140.03,26349
20131201|2013-10-03 09:00,3,140.04,140.25,140.04,140.16,61882
20131201|2013-10-03 09:30,3,140.17,140.28,140.16,140.26,46702
20131201|2013-10-03 10:00,3,140.25,140.27,140.19,140.23,23253
20131201|2013-10-03 10:30,3,140.23,140.41,140.22,140.4,26298
20131201|2013-10-03 11:00,3,140.4,140.47,140.35,140.35,15873
20131201|2013-10-03 11:30,3,140.35,140.37,140.26,140.31,8978
20131201|2013-10-03 12:00,3,140.31,140.33,140.26,140.3,4905
20131201|2013-10-03 12:30,3,140.3,140.3,140.26,140.26,2789
20131201|2013-10-03 13:00,3,140.26,140.35,140.22,140.24,3765
20131201|2013-10-03 13:30,3,140.25,140.25,140.17,140.18,4156
20131201|2013-10-03 14:00,3,140.19,140.21,140.15,140.18,2656
20131201|2013-10-03 14:30,3,140.18,140.22,140.14,140.21,1670
20131201|2013-10-03 15:00,3,140.21,140.21,140.21,140.21,9
20131201|2013-10-04 01:00,4,140.2,140.25,140.19,140.2,10074
20131201|2013-10-04 01:30,4,140.2,140.21,140.15,140.2,8667
20131201|2013-10-04 02:00,4,140.2,140.35,140.17,140.25,30099
20131201|2013-10-04 02:30,4,140.26,140.29,140.21,140.29,14656
20131201|2013-10-04 03:00,4,140.28,140.29,140.14,140.16,19938
20131201|2013-10-04 03:30,4,140.15,140.23,140.09,140.19,25345
20131201|2013-10-04 04:00,4,140.18,140.21,140.06,140.12,22156
20131201|2013-10-04 04:30,4,140.11,140.15,140.08,140.13,15026
20131201|2013-10-04 05:00,4,140.14,140.15,140.04,140.1,21076
20131201|2013-10-04 05:30,4,140.11,140.14,139.94,139.97,25388
20131201|2013-10-04 06:00,4,139.97,140.02,139.88,140,27823
20131201|2013-10-04 06:30,4,139.99,140.01,139.9,139.91,15713
20131201|2013-10-04 07:00,4,139.9,140,139.89,139.94,14683
20131201|2013-10-04 07:30,4,139.94,140.01,139.85,139.88,32718
20131201|2013-10-04 08:00,4,139.88,139.99,139.86,139.96,21309
20131201|2013-10-04 08:30,4,139.97,140.08,139.93,139.98,44377
20131201|2013-10-04 09:00,4,139.99,139.99,139.81,139.85,39543
20131201|2013-10-04 09:30,4,139.85,139.95,139.82,139.94,21454
20131201|2013-10-04 10:00,4,139.95,140,139.91,139.96,21683
20131201|2013-10-04 10:30,4,139.96,139.97,139.84,139.85,11152
20131201|2013-10-04 11:00,4,139.84,139.91,139.84,139.87,5385
20131201|2013-10-04 11:30,4,139.87,139.93,139.85,139.9,3732
20131201|2013-10-04 12:00,4,139.89,139.91,139.86,139.87,2406
20131201|2013-10-04 12:30,4,139.87,139.89,139.85,139.87,1437
20131201|2013-10-04 13:00,4,139.87,139.88,139.86,139.87,680
20131201|2013-10-04 13:30,4,139.88,139.89,139.86,139.87,797
20131201|2013-10-04 14:00,4,139.88,139.9,139.85,139.86,910
20131201|2013-10-04 14:30,4,139.87,139.9,139.85,139.89,591
20131201|2013-10-04 15:00,4,139.89,139.89,139.89,139.89,2
20131201|2013-10-07 01:00,7,140.09,140.18,140.04,140.14,15001
20131201|2013-10-07 01:30,7,140.14,140.19,140.11,140.12,5724
20131201|2013-10-07 02:00,7,140.13,140.31,140.12,140.28,31724
20131201|2013-10-07 02:30,7,140.28,140.3,140.19,140.21,16232
20131201|2013-10-07 03:00,7,140.22,140.29,140.21,140.27,14447
20131201|2013-10-07 03:30,7,140.26,140.28,140.16,140.17,15282
20131201|2013-10-07 04:00,7,140.17,140.22,140.12,140.16,15014
20131201|2013-10-07 04:30,7,140.16,140.21,140.15,140.18,7608
20131201|2013-10-07 05:00,7,140.18,140.22,140.16,140.2,8430
20131201|2013-10-07 05:30,7,140.2,140.22,140.17,140.18,10130
20131201|2013-10-07 06:00,7,140.18,140.27,140.16,140.25,15078
20131201|2013-10-07 06:30,7,140.25,140.26,140.2,140.25,8297
20131201|2013-10-07 07:00,7,140.26,140.38,140.22,140.36,28509
20131201|2013-10-07 07:30,7,140.36,140.37,140.3,140.35,21642
20131201|2013-10-07 08:00,7,140.34,140.45,140.34,140.44,30411
20131201|2013-10-07 08:30,7,140.45,140.45,140.36,140.39,22493
20131201|2013-10-07 09:00,7,140.38,140.39,140.28,140.39,33199
20131201|2013-10-07 09:30,7,140.39,140.41,140.33,140.35,23685
20131201|2013-10-07 10:00,7,140.35,140.36,140.25,140.34,25578
20131201|2013-10-07 10:30,7,140.34,140.34,140.28,140.3,9334
20131201|2013-10-07 11:00,7,140.3,140.32,140.26,140.32,6034
20131201|2013-10-07 11:30,7,140.31,140.33,140.28,140.31,3196
20131201|2013-10-07 12:00,7,140.31,140.33,140.3,140.33,1623
20131201|2013-10-07 12:30,7,140.32,140.34,140.25,140.25,2054
20131201|2013-10-07 13:00,7,140.25,140.27,140.22,140.25,1265
20131201|2013-10-07 13:30,7,140.25,140.25,140.22,140.23,844
20131201|2013-10-07 14:00,7,140.22,140.25,140.2,140.23,1580
20131201|2013-10-07 14:30,7,140.22,140.25,140.21,140.23,1101
20131201|2013-10-07 15:00,7,140.23,140.23,140.23,140.23,1
20131201|2013-10-08 01:00,8,140.24,140.26,140.1,140.12,13030
20131201|2013-10-08 01:30,8,140.13,140.15,140.05,140.09,11089
20131201|2013-10-08 02:00,8,140.09,140.22,140.07,140.13,22216
20131201|2013-10-08 02:30,8,140.13,140.19,140.12,140.16,17225
20131201|2013-10-08 03:00,8,140.16,140.21,140.11,140.12,21194
20131201|2013-10-08 03:30,8,140.13,140.16,140.05,140.13,21293
20131201|2013-10-08 04:00,8,140.13,140.14,140.07,140.12,16661
20131201|2013-10-08 04:30,8,140.12,140.15,139.96,139.99,36809
20131201|2013-10-08 05:00,8,140,140.09,139.97,140.07,27347
20131201|2013-10-08 05:30,8,140.08,140.12,140.05,140.08,15404
20131201|2013-10-08 06:00,8,140.09,140.16,140.06,140.12,16946
20131201|2013-10-08 06:30,8,140.12,140.19,140.12,140.15,18497
20131201|2013-10-08 07:00,8,140.16,140.16,139.98,140.04,31995
20131201|2013-10-08 07:30,8,140.05,140.19,140.02,140.18,29555
20131201|2013-10-08 08:00,8,140.18,140.2,140.1,140.14,30359
20131201|2013-10-08 08:30,8,140.14,140.21,140.1,140.17,39298
20131201|2013-10-08 09:00,8,140.18,140.19,140.03,140.09,41410
20131201|2013-10-08 09:30,8,140.09,140.15,140.03,140.13,24923
20131201|2013-10-08 10:00,8,140.14,140.25,140.13,140.2,41494
20131201|2013-10-08 10:30,8,140.19,140.33,140.19,140.24,26534
20131201|2013-10-08 11:00,8,140.25,140.3,140.22,140.28,9344
20131201|2013-10-08 11:30,8,140.29,140.29,140.24,140.26,4386
20131201|2013-10-08 12:00,8,140.26,140.31,140.25,140.29,4442
20131201|2013-10-08 12:30,8,140.29,140.34,140.28,140.28,2429
20131201|2013-10-08 13:00,8,140.28,140.29,140.22,140.25,2072
20131201|2013-10-08 13:30,8,140.26,140.28,140.24,140.24,575
20131201|2013-10-08 14:00,8,140.24,140.26,140.21,140.22,1083
20131201|2013-10-08 14:30,8,140.23,140.31,140.22,140.29,1241
20131201|2013-10-08 15:00,8,140.29,140.29,140.29,140.29,21
20131201|2013-10-09 01:00,9,140.26,140.3,140.17,140.2,13987
20131201|2013-10-09 01:30,9,140.21,140.25,140.19,140.23,4216
20131201|2013-10-09 02:00,9,140.24,140.41,140.24,140.37,35383
20131201|2013-10-09 02:30,9,140.37,140.47,140.35,140.44,40868
20131201|2013-10-09 03:00,9,140.44,140.54,140.4,140.41,42881
20131201|2013-10-09 03:30,9,140.42,140.65,140.42,140.56,63456
20131201|2013-10-09 04:00,9,140.57,140.57,140.5,140.53,23930
20131201|2013-10-09 04:30,9,140.54,140.59,140.51,140.54,23065
20131201|2013-10-09 05:00,9,140.54,140.59,140.47,140.56,33003
20131201|2013-10-09 05:30,9,140.56,140.59,140.44,140.46,21892
20131201|2013-10-09 06:00,9,140.46,140.52,140.45,140.46,14704
20131201|2013-10-09 06:30,9,140.45,140.52,140.38,140.42,24029
20131201|2013-10-09 07:00,9,140.41,140.42,140.33,140.36,32655
20131201|2013-10-09 07:30,9,140.35,140.41,140.33,140.39,21208
20131201|2013-10-09 08:00,9,140.4,140.42,140.36,140.39,18429
20131201|2013-10-09 08:30,9,140.4,140.43,140.29,140.31,38365
20131201|2013-10-09 09:00,9,140.31,140.32,140.13,140.18,58151
20131201|2013-10-09 09:30,9,140.19,140.27,140.17,140.19,37272
20131201|2013-10-09 10:00,9,140.19,140.31,140.18,140.26,27532
20131201|2013-10-09 10:30,9,140.26,140.29,140.23,140.26,14483
20131201|2013-10-09 11:00,9,140.27,140.28,140.19,140.21,9493
20131201|2013-10-09 11:30,9,140.2,140.24,140.19,140.21,5421
20131201|2013-10-09 12:00,9,140.21,140.26,140.17,140.18,4328
20131201|2013-10-09 12:30,9,140.17,140.2,140.15,140.16,2126
20131201|2013-10-09 13:00,9,140.16,140.28,140.11,140.23,7245
20131201|2013-10-09 13:30,9,140.24,140.3,140.23,140.24,1839
20131201|2013-10-09 14:00,9,140.23,140.24,140.18,140.2,1093
20131201|2013-10-09 14:30,9,140.2,140.24,140.14,140.15,1281
20131201|2013-10-09 15:00,9,140.16,140.16,140.16,140.16,14
20131201|2013-10-10 01:00,10,139.94,139.94,139.81,139.9,25004
20131201|2013-10-10 01:30,10,139.9,139.95,139.88,139.94,12825
20131201|2013-10-10 02:00,10,139.94,140.08,139.94,140.05,39585
20131201|2013-10-10 02:30,10,140.06,140.12,140.02,140.08,28314
20131201|2013-10-10 03:00,10,140.09,140.12,140.03,140.07,21491
20131201|2013-10-10 03:30,10,140.07,140.09,139.96,139.97,23717
20131201|2013-10-10 04:00,10,139.97,140,139.78,139.84,39146
20131201|2013-10-10 04:30,10,139.83,139.9,139.78,139.88,33253
20131201|2013-10-10 05:00,10,139.89,139.89,139.83,139.83,22330
20131201|2013-10-10 05:30,10,139.83,139.83,139.62,139.67,67567
20131201|2013-10-10 06:00,10,139.67,139.73,139.64,139.7,30752
20131201|2013-10-10 06:30,10,139.7,139.74,139.68,139.71,19447
20131201|2013-10-10 07:00,10,139.71,139.83,139.71,139.77,33718
20131201|2013-10-10 07:30,10,139.76,139.92,139.54,139.63,90702
20131201|2013-10-10 08:00,10,139.63,139.69,139.58,139.65,35504
20131201|2013-10-10 08:30,10,139.65,139.66,139.51,139.61,46452
20131201|2013-10-10 09:00,10,139.6,139.67,139.57,139.65,27577
20131201|2013-10-10 09:30,10,139.64,139.68,139.56,139.64,40143
20131201|2013-10-10 10:00,10,139.63,139.73,139.57,139.58,43387
20131201|2013-10-10 10:30,10,139.58,139.66,139.55,139.62,18314
20131201|2013-10-10 11:00,10,139.62,139.64,139.55,139.6,9965
20131201|2013-10-10 11:30,10,139.6,139.63,139.57,139.59,5342
20131201|2013-10-10 12:00,10,139.6,139.66,139.57,139.61,7121
20131201|2013-10-10 12:30,10,139.61,139.66,139.6,139.63,2254
20131201|2013-10-10 13:00,10,139.62,139.68,139.62,139.66,1709
20131201|2013-10-10 13:30,10,139.66,139.69,139.64,139.68,1266
20131201|2013-10-10 14:00,10,139.68,139.69,139.63,139.66,1511
20131201|2013-10-10 14:30,10,139.66,139.69,139.63,139.69,777
20131201|2013-10-10 15:00,10,139.69,139.69,139.69,139.69,14
20131201|2013-10-11 01:00,11,139.8,139.86,139.74,139.75,17027
20131201|2013-10-11 01:30,11,139.76,139.76,139.71,139.73,7473
20131201|2013-10-11 02:00,11,139.73,139.85,139.72,139.78,32569
20131201|2013-10-11 02:30,11,139.78,139.78,139.66,139.67,24252
20131201|2013-10-11 03:00,11,139.67,139.7,139.61,139.68,27606
20131201|2013-10-11 03:30,11,139.68,139.73,139.63,139.63,20653
20131201|2013-10-11 04:00,11,139.63,139.67,139.54,139.6,26751
20131201|2013-10-11 04:30,11,139.61,139.64,139.52,139.52,21905
20131201|2013-10-11 05:00,11,139.53,139.59,139.47,139.56,28979
20131201|2013-10-11 05:30,11,139.56,139.65,139.53,139.61,22951
20131201|2013-10-11 06:00,11,139.62,139.67,139.58,139.59,17434
20131201|2013-10-11 06:30,11,139.59,139.72,139.58,139.67,13233
20131201|2013-10-11 07:00,11,139.67,139.75,139.61,139.73,35886
20131201|2013-10-11 07:30,11,139.72,139.82,139.7,139.76,42775
20131201|2013-10-11 08:00,11,139.76,139.84,139.75,139.79,39280
20131201|2013-10-11 08:30,11,139.78,139.87,139.74,139.74,49151
20131201|2013-10-11 09:00,11,139.75,139.76,139.66,139.74,49969
20131201|2013-10-11 09:30,11,139.74,139.84,139.71,139.73,42230
20131201|2013-10-11 10:00,11,139.74,139.82,139.73,139.76,23336
20131201|2013-10-11 10:30,11,139.75,139.75,139.66,139.67,13263
20131201|2013-10-11 11:00,11,139.67,139.7,139.62,139.67,7026
20131201|2013-10-11 11:30,11,139.66,139.7,139.61,139.63,3653
20131201|2013-10-11 12:00,11,139.63,139.67,139.57,139.64,2675
20131201|2013-10-11 12:30,11,139.64,139.68,139.64,139.65,647
20131201|2013-10-11 13:00,11,139.65,139.65,139.6,139.62,469
20131201|2013-10-11 13:30,11,139.62,139.62,139.59,139.59,220
20131201|2013-10-11 14:00,11,139.59,139.63,139.56,139.63,1155
20131201|2013-10-11 14:30,11,139.62,139.64,139.6,139.63,324
20131201|2013-10-11 15:00,11,139.63,139.63,139.63,139.63,3
20131201|2013-10-14 01:00,14,139.77,139.91,139.76,139.9,12985
20131201|2013-10-14 01:30,14,139.9,139.9,139.8,139.82,7500
20131201|2013-10-14 02:00,14,139.83,139.87,139.71,139.72,11849
20131201|2013-10-14 02:30,14,139.72,139.74,139.67,139.73,14528
20131201|2013-10-14 03:00,14,139.73,139.74,139.68,139.71,6698
20131201|2013-10-14 03:30,14,139.71,139.79,139.69,139.74,8969
20131201|2013-10-14 04:00,14,139.74,139.75,139.65,139.67,15767
20131201|2013-10-14 04:30,14,139.67,139.73,139.65,139.71,9416
20131201|2013-10-14 05:00,14,139.71,139.75,139.69,139.74,7225
20131201|2013-10-14 05:30,14,139.74,139.77,139.73,139.76,7555
20131201|2013-10-14 06:00,14,139.76,139.77,139.72,139.75,13080
20131201|2013-10-14 06:30,14,139.76,139.77,139.71,139.73,7446
20131201|2013-10-14 07:00,14,139.72,139.75,139.65,139.67,10446
20131201|2013-10-14 07:30,14,139.66,139.69,139.64,139.67,10302
20131201|2013-10-14 08:00,14,139.68,139.71,139.62,139.66,15554
20131201|2013-10-14 08:30,14,139.66,139.69,139.64,139.67,8938
20131201|2013-10-14 09:00,14,139.67,139.72,139.67,139.69,5676
20131201|2013-10-14 09:30,14,139.69,139.78,139.69,139.77,10680
20131201|2013-10-14 10:00,14,139.77,139.79,139.74,139.77,9371
20131201|2013-10-14 10:30,14,139.77,139.78,139.73,139.74,5214
20131201|2013-10-14 11:00,14,139.75,139.75,139.73,139.73,2509
20131201|2013-10-14 11:30,14,139.73,139.74,139.61,139.65,7250
20131201|2013-10-14 12:00,14,139.64,139.66,139.51,139.51,4214
20131201|2013-10-14 12:30,14,139.51,139.51,139.35,139.38,6802
20131201|2013-10-14 13:00,14,139.38,139.4,139.33,139.36,1282
20131201|2013-10-14 13:30,14,139.36,139.43,139.35,139.38,1664
20131201|2013-10-14 14:00,14,139.39,139.4,139.29,139.4,1253
20131201|2013-10-14 14:30,14,139.4,139.41,139.38,139.39,688
20131201|2013-10-14 15:00,14,139.39,139.39,139.39,139.39,15
20131201|2013-10-15 01:00,15,139.41,139.41,139.25,139.29,23788
20131201|2013-10-15 01:30,15,139.29,139.38,139.28,139.34,16471
20131201|2013-10-15 02:00,15,139.34,139.39,139.3,139.35,21249
20131201|2013-10-15 02:30,15,139.35,139.4,139.31,139.39,19990
20131201|2013-10-15 03:00,15,139.39,139.4,139.29,139.33,26313
20131201|2013-10-15 03:30,15,139.33,139.39,139.28,139.37,32299
20131201|2013-10-15 04:00,15,139.37,139.38,139.27,139.33,33610
20131201|2013-10-15 04:30,15,139.33,139.37,139.3,139.35,13107
20131201|2013-10-15 05:00,15,139.34,139.38,139.33,139.34,14503
20131201|2013-10-15 05:30,15,139.33,139.44,139.33,139.34,34836
20131201|2013-10-15 06:00,15,139.33,139.4,139.32,139.37,15069
20131201|2013-10-15 06:30,15,139.37,139.45,139.35,139.44,24694
20131201|2013-10-15 07:00,15,139.45,139.45,139.35,139.4,21080
20131201|2013-10-15 07:30,15,139.4,139.43,139.36,139.38,32105
20131201|2013-10-15 08:00,15,139.39,139.51,139.38,139.49,56322
20131201|2013-10-15 08:30,15,139.49,139.55,139.42,139.45,42874
20131201|2013-10-15 09:00,15,139.44,139.47,139.35,139.36,28717
20131201|2013-10-15 09:30,15,139.35,139.36,139.24,139.27,61422
20131201|2013-10-15 10:00,15,139.27,139.31,139.14,139.19,59383
20131201|2013-10-15 10:30,15,139.19,139.21,139.11,139.12,15417
20131201|2013-10-15 11:00,15,139.12,139.18,139.11,139.15,8834
20131201|2013-10-15 11:30,15,139.15,139.18,139.13,139.16,4671
20131201|2013-10-15 12:00,15,139.16,139.16,139.07,139.08,5879
20131201|2013-10-15 12:30,15,139.09,139.12,139.08,139.09,2143
20131201|2013-10-15 13:00,15,139.1,139.2,139.09,139.18,2700
20131201|2013-10-15 13:30,15,139.18,139.23,139.16,139.2,3611
20131201|2013-10-15 14:00,15,139.19,139.22,139.16,139.19,2167
20131201|2013-10-15 14:30,15,139.18,139.23,139.18,139.21,1166
20131201|2013-10-15 15:00,15,139.21,139.21,139.21,139.21,15
20131201|2013-10-16 01:00,16,139.17,139.22,139.12,139.2,13665
20131201|2013-10-16 01:30,16,139.2,139.24,139.17,139.19,10107
20131201|2013-10-16 02:00,16,139.2,139.21,139.09,139.14,24310
20131201|2013-10-16 02:30,16,139.13,139.2,139.11,139.18,17594
20131201|2013-10-16 03:00,16,139.18,139.21,139.15,139.19,16569
20131201|2013-10-16 03:30,16,139.18,139.24,139.15,139.17,25667
20131201|2013-10-16 04:00,16,139.17,139.17,139.02,139.11,32959
20131201|2013-10-16 04:30,16,139.11,139.18,139.1,139.14,18693
20131201|2013-10-16 05:00,16,139.15,139.2,139.12,139.14,16068
20131201|2013-10-16 05:30,16,139.14,139.18,139.13,139.14,6895
20131201|2013-10-16 06:00,16,139.15,139.15,139.07,139.09,13491
20131201|2013-10-16 06:30,16,139.08,139.22,139.08,139.17,20522
20131201|2013-10-16 07:00,16,139.18,139.2,139.04,139.08,33513
20131201|2013-10-16 07:30,16,139.08,139.09,138.89,138.95,60265
20131201|2013-10-16 08:00,16,138.95,139,138.92,138.98,33924
20131201|2013-10-16 08:30,16,138.98,138.99,138.79,138.84,63916
20131201|2013-10-16 09:00,16,138.85,138.92,138.82,138.88,50993
20131201|2013-10-16 09:30,16,138.88,138.91,138.83,138.87,25899
20131201|2013-10-16 10:00,16,138.86,139.01,138.84,138.99,43890
20131201|2013-10-16 10:30,16,138.99,139.03,138.93,138.96,24495
20131201|2013-10-16 11:00,16,138.97,138.98,138.89,138.94,13144
20131201|2013-10-16 11:30,16,138.94,139.06,138.94,139.04,16010
20131201|2013-10-16 12:00,16,139.04,139.14,139.03,139.13,5850
20131201|2013-10-16 12:30,16,139.14,139.23,139.14,139.21,5934
20131201|2013-10-16 13:00,16,139.21,139.24,139.17,139.22,2547
20131201|2013-10-16 13:30,16,139.22,139.26,139.2,139.23,3033
20131201|2013-10-16 14:00,16,139.24,139.35,139.23,139.27,3300
20131201|2013-10-16 14:30,16,139.27,139.33,139.26,139.33,2078
20131201|2013-10-16 15:00,16,139.34,139.34,139.34,139.34,65
20131201|2013-10-17 01:00,17,139.5,139.58,139.35,139.41,30529
20131201|2013-10-17 01:30,17,139.41,139.51,139.4,139.45,25402
20131201|2013-10-17 02:00,17,139.46,139.5,139.36,139.38,29647
20131201|2013-10-17 02:30,17,139.38,139.54,139.34,139.49,34482
20131201|2013-10-17 03:00,17,139.49,139.61,139.47,139.55,40045
20131201|2013-10-17 03:30,17,139.55,139.55,139.39,139.42,41536
20131201|2013-10-17 04:00,17,139.42,139.45,139.36,139.4,23831
20131201|2013-10-17 04:30,17,139.41,139.42,139.3,139.33,36943
20131201|2013-10-17 05:00,17,139.34,139.34,139.26,139.33,28901
20131201|2013-10-17 05:30,17,139.34,139.34,139.29,139.31,15648
20131201|2013-10-17 06:00,17,139.32,139.41,139.3,139.39,20676
20131201|2013-10-17 06:30,17,139.39,139.45,139.36,139.42,32310
20131201|2013-10-17 07:00,17,139.42,139.44,139.32,139.35,32095
20131201|2013-10-17 07:30,17,139.36,139.5,139.36,139.45,39406
20131201|2013-10-17 08:00,17,139.45,139.61,139.44,139.55,40236
20131201|2013-10-17 08:30,17,139.55,139.56,139.47,139.55,33601
20131201|2013-10-17 09:00,17,139.56,139.56,139.46,139.54,29949
20131201|2013-10-17 09:30,17,139.54,139.75,139.52,139.7,54779
20131201|2013-10-17 10:00,17,139.7,139.73,139.65,139.67,32453
20131201|2013-10-17 10:30,17,139.66,139.7,139.62,139.67,16120
20131201|2013-10-17 11:00,17,139.66,139.69,139.64,139.67,6423
20131201|2013-10-17 11:30,17,139.67,139.7,139.65,139.69,5579
20131201|2013-10-17 12:00,17,139.68,139.7,139.65,139.68,1908
20131201|2013-10-17 12:30,17,139.68,139.71,139.65,139.71,2187
20131201|2013-10-17 13:00,17,139.71,139.75,139.7,139.74,2010
20131201|2013-10-17 13:30,17,139.73,139.77,139.72,139.72,1339
20131201|2013-10-17 14:00,17,139.73,139.76,139.71,139.71,716
20131201|2013-10-17 14:30,17,139.71,139.71,139.67,139.67,1199
20131201|2013-10-17 15:00,17,139.67,139.67,139.67,139.67,26
20131201|2013-10-18 01:00,18,139.7,139.7,139.58,139.6,10522
20131201|2013-10-18 01:30,18,139.6,139.68,139.6,139.64,7388
20131201|2013-10-18 02:00,18,139.64,139.87,139.6,139.85,35435
20131201|2013-10-18 02:30,18,139.85,139.99,139.84,139.97,54578
20131201|2013-10-18 03:00,18,139.97,140.01,139.92,139.99,29583
20131201|2013-10-18 03:30,18,139.99,140.06,139.93,140.02,34923
20131201|2013-10-18 04:00,18,140.02,140.08,140.01,140.08,27200
20131201|2013-10-18 04:30,18,140.07,140.17,140.05,140.17,35014
20131201|2013-10-18 05:00,18,140.17,140.24,140.15,140.18,40429
20131201|2013-10-18 05:30,18,140.18,140.24,140.16,140.21,18877
20131201|2013-10-18 06:00,18,140.21,140.21,140.11,140.14,23653
20131201|2013-10-18 06:30,18,140.14,140.18,140.08,140.16,33693
20131201|2013-10-18 07:00,18,140.15,140.16,140.03,140.05,34981
20131201|2013-10-18 07:30,18,140.06,140.16,140.05,140.12,20293
20131201|2013-10-18 08:00,18,140.12,140.17,140.07,140.07,23433
20131201|2013-10-18 08:30,18,140.07,140.11,139.97,139.98,36543
20131201|2013-10-18 09:00,18,139.99,140.05,139.97,140.04,27444
20131201|2013-10-18 09:30,18,140.04,140.11,140.03,140.06,19857
20131201|2013-10-18 10:00,18,140.05,140.07,140,140.04,20051
20131201|2013-10-18 10:30,18,140.04,140.12,140.02,140.08,10322
20131201|2013-10-18 11:00,18,140.09,140.12,140.06,140.11,6292
20131201|2013-10-18 11:30,18,140.12,140.12,140.08,140.08,4206
20131201|2013-10-18 12:00,18,140.08,140.09,140.06,140.07,1885
20131201|2013-10-18 12:30,18,140.07,140.11,140.07,140.07,1511
20131201|2013-10-18 13:00,18,140.08,140.08,140.06,140.08,600
20131201|2013-10-18 13:30,18,140.07,140.1,140.07,140.08,623
20131201|2013-10-18 14:00,18,140.08,140.13,140.07,140.12,454
20131201|2013-10-18 14:30,18,140.12,140.12,140.06,140.06,1205
20131201|2013-10-18 15:00,18,140.08,140.08,140.08,140.08,31
20131201|2013-10-21 01:00,21,140.07,140.07,139.93,139.96,11754
20131201|2013-10-21 01:30,21,139.97,139.98,139.9,139.94,11626
20131201|2013-10-21 02:00,21,139.94,139.99,139.92,139.95,13999
20131201|2013-10-21 02:30,21,139.95,140.01,139.94,139.94,13435
20131201|2013-10-21 03:00,21,139.94,139.99,139.94,139.98,13297
20131201|2013-10-21 03:30,21,139.98,140.11,139.95,140,25796
20131201|2013-10-21 04:00,21,139.99,140.06,139.97,140.02,16238
20131201|2013-10-21 04:30,21,140.02,140.03,139.95,139.99,11963
20131201|2013-10-21 05:00,21,140,140.08,140,140.05,13041
20131201|2013-10-21 05:30,21,140.05,140.08,140.03,140.03,7186
20131201|2013-10-21 06:00,21,140.04,140.05,139.95,140.02,12233
20131201|2013-10-21 06:30,21,140.02,140.1,139.99,140.02,18347
20131201|2013-10-21 07:00,21,140.02,140.08,139.99,140.05,14348
20131201|2013-10-21 07:30,21,140.06,140.12,139.98,140.09,28300
20131201|2013-10-21 08:00,21,140.09,140.11,140.03,140.05,18215
20131201|2013-10-21 08:30,21,140.05,140.06,139.95,139.99,28325
20131201|2013-10-21 09:00,21,140,140,139.9,139.91,27381
20131201|2013-10-21 09:30,21,139.91,139.95,139.87,139.93,30522
20131201|2013-10-21 10:00,21,139.92,139.95,139.85,139.92,24447
20131201|2013-10-21 10:30,21,139.92,139.93,139.89,139.9,7984
20131201|2013-10-21 11:00,21,139.91,139.93,139.9,139.93,3248
20131201|2013-10-21 11:30,21,139.92,139.93,139.9,139.91,2143
20131201|2013-10-21 12:00,21,139.91,139.91,139.85,139.86,1509
20131201|2013-10-21 12:30,21,139.85,139.89,139.85,139.85,1194
20131201|2013-10-21 13:00,21,139.85,139.86,139.82,139.84,1924
20131201|2013-10-21 13:30,21,139.84,139.9,139.83,139.89,1317
20131201|2013-10-21 14:00,21,139.88,139.9,139.88,139.88,418
20131201|2013-10-21 14:30,21,139.87,139.91,139.87,139.89,854
20131201|2013-10-21 15:00,21,139.87,139.87,139.87,139.87,19
20131201|2013-10-22 01:00,22,139.9,139.95,139.88,139.89,6703
20131201|2013-10-22 01:30,22,139.9,139.95,139.85,139.93,7722
20131201|2013-10-22 02:00,22,139.93,139.97,139.9,139.93,14633
20131201|2013-10-22 02:30,22,139.93,139.98,139.92,139.97,12469
20131201|2013-10-22 03:00,22,139.97,140,139.92,139.95,17232
20131201|2013-10-22 03:30,22,139.96,139.99,139.92,139.97,14512
20131201|2013-10-22 04:00,22,139.98,139.98,139.91,139.94,14079
20131201|2013-10-22 04:30,22,139.93,139.97,139.92,139.94,14262
20131201|2013-10-22 05:00,22,139.95,139.95,139.86,139.87,18505
20131201|2013-10-22 05:30,22,139.87,139.88,139.82,139.87,22980
20131201|2013-10-22 06:00,22,139.87,139.92,139.86,139.9,14182
20131201|2013-10-22 06:30,22,139.91,139.92,139.84,139.87,24232
20131201|2013-10-22 07:00,22,139.87,139.94,139.82,139.88,33396
20131201|2013-10-22 07:30,22,139.88,140.38,139.78,140.23,136046
20131201|2013-10-22 08:00,22,140.23,140.37,140.14,140.33,70386
20131201|2013-10-22 08:30,22,140.34,140.54,140.33,140.49,73661
20131201|2013-10-22 09:00,22,140.5,140.54,140.42,140.52,41997
20131201|2013-10-22 09:30,22,140.52,140.58,140.5,140.52,48650
20131201|2013-10-22 10:00,22,140.52,140.55,140.48,140.51,30597
20131201|2013-10-22 10:30,22,140.51,140.55,140.49,140.49,16111
20131201|2013-10-22 11:00,22,140.49,140.53,140.49,140.52,5830
20131201|2013-10-22 11:30,22,140.53,140.57,140.51,140.55,6865
20131201|2013-10-22 12:00,22,140.54,140.63,140.51,140.62,4800
20131201|2013-10-22 12:30,22,140.62,140.64,140.6,140.6,3182
20131201|2013-10-22 13:00,22,140.6,140.63,140.59,140.62,1756
20131201|2013-10-22 13:30,22,140.63,140.64,140.61,140.63,1624
20131201|2013-10-22 14:00,22,140.63,140.63,140.59,140.6,743
20131201|2013-10-22 14:30,22,140.59,140.61,140.55,140.56,1260
20131201|2013-10-22 15:00,22,140.55,140.55,140.55,140.55,43
20131201|2013-10-23 01:00,23,140.69,140.71,140.6,140.63,15651
20131201|2013-10-23 01:30,23,140.63,140.73,140.61,140.63,17309
20131201|2013-10-23 02:00,23,140.64,140.77,140.59,140.74,37326
20131201|2013-10-23 02:30,23,140.74,140.77,140.71,140.73,24570
20131201|2013-10-23 03:00,23,140.73,140.82,140.71,140.8,33627
20131201|2013-10-23 03:30,23,140.79,140.84,140.75,140.82,29152
20131201|2013-10-23 04:00,23,140.82,140.84,140.76,140.76,31731
20131201|2013-10-23 04:30,23,140.76,140.78,140.68,140.74,33096
20131201|2013-10-23 05:00,23,140.73,140.76,140.73,140.74,12101
20131201|2013-10-23 05:30,23,140.74,140.75,140.59,140.59,24964
20131201|2013-10-23 06:00,23,140.59,140.63,140.57,140.61,23934
20131201|2013-10-23 06:30,23,140.61,140.67,140.55,140.65,27029
20131201|2013-10-23 07:00,23,140.65,140.7,140.61,140.64,31744
20131201|2013-10-23 07:30,23,140.63,140.68,140.58,140.66,30217
20131201|2013-10-23 08:00,23,140.65,140.7,140.57,140.64,31581
20131201|2013-10-23 08:30,23,140.63,140.74,140.63,140.73,30555
20131201|2013-10-23 09:00,23,140.74,140.76,140.68,140.75,32142
20131201|2013-10-23 09:30,23,140.75,140.86,140.74,140.78,37615
20131201|2013-10-23 10:00,23,140.79,140.91,140.77,140.9,38440
20131201|2013-10-23 10:30,23,140.89,140.91,140.85,140.85,19736
20131201|2013-10-23 11:00,23,140.85,140.87,140.81,140.85,10070
20131201|2013-10-23 11:30,23,140.86,140.87,140.82,140.85,3215
20131201|2013-10-23 12:00,23,140.85,140.88,140.85,140.86,1196
20131201|2013-10-23 12:30,23,140.86,140.91,140.86,140.9,1229
20131201|2013-10-23 13:00,23,140.9,140.91,140.86,140.87,722
20131201|2013-10-23 13:30,23,140.86,140.87,140.84,140.84,1125
20131201|2013-10-23 14:00,23,140.84,140.84,140.8,140.8,1416
20131201|2013-10-23 14:30,23,140.8,140.82,140.76,140.77,2022
20131201|2013-10-23 15:00,23,140.77,140.77,140.77,140.77,32
20131201|2013-10-24 01:00,24,140.71,140.87,140.7,140.78,13284
20131201|2013-10-24 01:30,24,140.79,140.9,140.77,140.89,17064
20131201|2013-10-24 02:00,24,140.89,140.92,140.77,140.8,26078
20131201|2013-10-24 02:30,24,140.81,140.84,140.71,140.76,22457
20131201|2013-10-24 03:00,24,140.76,140.86,140.76,140.82,26687
20131201|2013-10-24 03:30,24,140.82,140.89,140.79,140.86,18425
20131201|2013-10-24 04:00,24,140.86,140.89,140.78,140.81,19868
20131201|2013-10-24 04:30,24,140.81,140.85,140.73,140.77,28583
20131201|2013-10-24 05:00,24,140.76,140.85,140.74,140.82,21868
20131201|2013-10-24 05:30,24,140.82,140.93,140.82,140.9,34767
20131201|2013-10-24 06:00,24,140.9,140.95,140.84,140.88,22497
20131201|2013-10-24 06:30,24,140.88,141.01,140.87,140.98,30764
20131201|2013-10-24 07:00,24,140.98,141.07,140.95,141.02,41241
20131201|2013-10-24 07:30,24,141.02,141.08,140.94,141.06,33317
20131201|2013-10-24 08:00,24,141.05,141.19,141.03,141.13,58287
20131201|2013-10-24 08:30,24,141.13,141.22,141.02,141.04,44455
20131201|2013-10-24 09:00,24,141.04,141.07,140.93,140.97,46832
20131201|2013-10-24 09:30,24,140.98,141,140.91,140.96,38300
20131201|2013-10-24 10:00,24,140.96,140.97,140.84,140.9,32637
20131201|2013-10-24 10:30,24,140.9,140.91,140.82,140.9,12533
20131201|2013-10-24 11:00,24,140.89,140.9,140.81,140.83,7700
20131201|2013-10-24 11:30,24,140.83,140.88,140.82,140.84,3666
20131201|2013-10-24 12:00,24,140.85,140.88,140.8,140.82,3652
20131201|2013-10-24 12:30,24,140.81,140.87,140.78,140.87,3340
20131201|2013-10-24 13:00,24,140.86,140.88,140.78,140.8,1921
20131201|2013-10-24 13:30,24,140.8,140.82,140.77,140.78,987
20131201|2013-10-24 14:00,24,140.78,140.82,140.77,140.82,698
20131201|2013-10-24 14:30,24,140.82,140.83,140.74,140.74,1714
20131201|2013-10-24 15:00,24,140.74,140.74,140.74,140.74,48
20131201|2013-10-25 01:00,25,140.86,140.95,140.84,140.93,12453
20131201|2013-10-25 01:30,25,140.92,140.94,140.89,140.93,7118
20131201|2013-10-25 02:00,25,140.93,141.01,140.91,141,23242
20131201|2013-10-25 02:30,25,141.01,141.07,140.96,141.04,22289
20131201|2013-10-25 03:00,25,141.04,141.12,140.94,140.98,37587
20131201|2013-10-25 03:30,25,140.99,141.02,140.9,140.92,27101
20131201|2013-10-25 04:00,25,140.92,140.98,140.89,140.98,17089
20131201|2013-10-25 04:30,25,140.98,140.99,140.92,140.93,14552
20131201|2013-10-25 05:00,25,140.93,140.99,140.9,140.97,14367
20131201|2013-10-25 05:30,25,140.98,141.05,140.94,140.95,25016
20131201|2013-10-25 06:00,25,140.94,141,140.92,140.99,24638
20131201|2013-10-25 06:30,25,140.99,141.01,140.94,140.95,11911
20131201|2013-10-25 07:00,25,140.95,141,140.92,140.97,18514
20131201|2013-10-25 07:30,25,140.97,141.06,140.9,140.9,45131
20131201|2013-10-25 08:00,25,140.91,140.98,140.9,140.93,22480
20131201|2013-10-25 08:30,25,140.94,141,140.91,140.95,23682
20131201|2013-10-25 09:00,25,140.96,141.09,140.93,141.08,42439
20131201|2013-10-25 09:30,25,141.08,141.09,141.02,141.07,19061
20131201|2013-10-25 10:00,25,141.07,141.09,141.02,141.05,21734
20131201|2013-10-25 10:30,25,141.04,141.05,141.01,141.02,9446
20131201|2013-10-25 11:00,25,141.01,141.06,141,141.03,5717
20131201|2013-10-25 11:30,25,141.03,141.06,141.03,141.06,1609
20131201|2013-10-25 12:00,25,141.05,141.1,141.04,141.07,1876
20131201|2013-10-25 12:30,25,141.08,141.08,141.06,141.08,1179
20131201|2013-10-25 13:00,25,141.07,141.07,141.05,141.06,735
20131201|2013-10-25 13:30,25,141.06,141.07,141.05,141.07,317
20131201|2013-10-25 14:00,25,141.07,141.1,141.07,141.08,403
20131201|2013-10-25 14:30,25,141.09,141.11,141.08,141.09,1417
20131201|2013-10-25 15:00,25,141.12,141.12,141.12,141.12,184
20131201|2013-10-28 02:00,28,140.94,140.99,140.92,140.97,9487
20131201|2013-10-28 02:30,28,140.98,141.03,140.97,141.01,9015
20131201|2013-10-28 03:00,28,141.01,141.02,140.93,140.94,17191
20131201|2013-10-28 03:30,28,140.94,141.01,140.93,140.99,17457
20131201|2013-10-28 04:00,28,140.99,141.03,140.96,140.98,16997
20131201|2013-10-28 04:30,28,140.99,141.03,140.96,141.02,10300
20131201|2013-10-28 05:00,28,141.02,141.04,140.98,141,15650
20131201|2013-10-28 05:30,28,141,141.08,141,141.06,17252
20131201|2013-10-28 06:00,28,141.05,141.07,141.01,141.03,12744
20131201|2013-10-28 06:30,28,141.03,141.08,141.03,141.04,12324
20131201|2013-10-28 07:00,28,141.05,141.14,141.03,141.1,26321
20131201|2013-10-28 07:30,28,141.1,141.12,141.04,141.06,15209
20131201|2013-10-28 08:00,28,141.06,141.12,141.02,141.04,19845
20131201|2013-10-28 08:30,28,141.04,141.07,141.01,141.04,22334
20131201|2013-10-28 09:00,28,141.05,141.14,141.05,141.14,31823
20131201|2013-10-28 09:30,28,141.14,141.19,141.12,141.16,29480
20131201|2013-10-28 10:00,28,141.16,141.23,141.15,141.17,37135
20131201|2013-10-28 10:30,28,141.16,141.19,141.15,141.15,12965
20131201|2013-10-28 11:00,28,141.16,141.17,141.1,141.11,20587
20131201|2013-10-28 11:30,28,141.12,141.12,141.08,141.11,8543
20131201|2013-10-28 12:00,28,141.1,141.14,141.1,141.12,3093
20131201|2013-10-28 12:30,28,141.13,141.13,141.09,141.09,3181
20131201|2013-10-28 13:00,28,141.1,141.11,141.09,141.1,999
20131201|2013-10-28 13:30,28,141.1,141.12,141.09,141.09,1484
20131201|2013-10-28 14:00,28,141.09,141.09,141.07,141.08,1046
20131201|2013-10-28 14:30,28,141.08,141.1,141.07,141.08,990
20131201|2013-10-28 15:00,28,141.08,141.09,141.06,141.08,576
20131201|2013-10-28 15:30,28,141.08,141.08,141.06,141.08,618
20131201|2013-10-28 16:00,28,141.06,141.06,141.06,141.06,14
20131201|2013-10-29 02:00,29,141.1,141.14,141.07,141.12,7723
20131201|2013-10-29 02:30,29,141.12,141.18,141.12,141.15,6034
20131201|2013-10-29 03:00,29,141.16,141.17,141.1,141.13,15884
20131201|2013-10-29 03:30,29,141.13,141.23,141.1,141.21,22579
20131201|2013-10-29 04:00,29,141.2,141.29,141.2,141.24,30850
20131201|2013-10-29 04:30,29,141.25,141.29,141.22,141.26,14110
20131201|2013-10-29 05:00,29,141.26,141.31,141.22,141.23,25056
20131201|2013-10-29 05:30,29,141.24,141.32,141.19,141.23,33324
20131201|2013-10-29 06:00,29,141.23,141.23,141.16,141.2,19754
20131201|2013-10-29 06:30,29,141.2,141.21,141.16,141.17,8444
20131201|2013-10-29 07:00,29,141.17,141.2,141.15,141.16,11718
20131201|2013-10-29 07:30,29,141.17,141.22,141.03,141.07,46124
20131201|2013-10-29 08:00,29,141.06,141.07,140.94,141.02,43522
20131201|2013-10-29 08:30,29,141.01,141.08,140.97,141.08,28629
20131201|2013-10-29 09:00,29,141.07,141.15,141.06,141.13,59881
20131201|2013-10-29 09:30,29,141.14,141.19,141.1,141.18,33991
20131201|2013-10-29 10:00,29,141.18,141.2,141.14,141.17,23662
20131201|2013-10-29 10:30,29,141.18,141.25,141.17,141.22,34741
20131201|2013-10-29 11:00,29,141.22,141.29,141.19,141.24,24528
20131201|2013-10-29 11:30,29,141.23,141.24,141.2,141.21,10457
20131201|2013-10-29 12:00,29,141.21,141.28,141.2,141.28,4971
20131201|2013-10-29 12:30,29,141.28,141.42,141.26,141.37,13018
20131201|2013-10-29 13:00,29,141.37,141.38,141.34,141.36,3384
20131201|2013-10-29 13:30,29,141.36,141.37,141.35,141.35,755
20131201|2013-10-29 14:00,29,141.36,141.39,141.35,141.37,1250
20131201|2013-10-29 14:30,29,141.37,141.44,141.37,141.42,1960
20131201|2013-10-29 15:00,29,141.42,141.45,141.41,141.42,1182
20131201|2013-10-29 15:30,29,141.42,141.43,141.4,141.42,515
20131201|2013-10-29 16:00,29,141.43,141.43,141.43,141.43,72
20131201|2013-10-30 02:00,30,141.52,141.55,141.45,141.46,23192
20131201|2013-10-30 02:30,30,141.46,141.53,141.46,141.5,13087
20131201|2013-10-30 03:00,30,141.5,141.56,141.47,141.54,27180
20131201|2013-10-30 03:30,30,141.53,141.55,141.47,141.51,20705
20131201|2013-10-30 04:00,30,141.51,141.55,141.47,141.53,22499
20131201|2013-10-30 04:30,30,141.54,141.63,141.51,141.56,36393
20131201|2013-10-30 05:00,30,141.57,141.6,141.54,141.55,33836
20131201|2013-10-30 05:30,30,141.55,141.62,141.54,141.6,36088
20131201|2013-10-30 06:00,30,141.59,141.61,141.51,141.54,17787
20131201|2013-10-30 06:30,30,141.54,141.6,141.52,141.55,13731
20131201|2013-10-30 07:00,30,141.55,141.66,141.52,141.61,34411
20131201|2013-10-30 07:30,30,141.62,141.65,141.55,141.57,23661
20131201|2013-10-30 08:00,30,141.57,141.66,141.54,141.63,26220
20131201|2013-10-30 08:30,30,141.63,141.71,141.62,141.68,29386
20131201|2013-10-30 09:00,30,141.68,141.76,141.66,141.7,32075
20131201|2013-10-30 09:30,30,141.71,141.73,141.65,141.65,20535
20131201|2013-10-30 10:00,30,141.66,141.79,141.64,141.78,39089
20131201|2013-10-30 10:30,30,141.79,141.84,141.77,141.81,29801
20131201|2013-10-30 11:00,30,141.81,141.88,141.77,141.84,35591
20131201|2013-10-30 11:30,30,141.84,141.89,141.83,141.87,15831
20131201|2013-10-30 12:00,30,141.87,141.88,141.8,141.81,15756
20131201|2013-10-30 12:30,30,141.8,141.83,141.79,141.8,8188
20131201|2013-10-30 13:00,30,141.81,141.9,141.45,141.48,45979
20131201|2013-10-30 13:30,30,141.47,141.55,141.42,141.53,11251
20131201|2013-10-30 14:00,30,141.52,141.54,141.48,141.52,3627
20131201|2013-10-30 14:30,30,141.52,141.55,141.47,141.47,1319
20131201|2013-10-30 15:00,30,141.48,141.48,141.46,141.47,344
20131201|2013-10-30 15:30,30,141.48,141.49,141.46,141.46,354
20131201|2013-10-30 16:00,30,141.45,141.45,141.45,141.45,13
20131201|2013-10-31 02:00,31,141.57,141.72,141.52,141.64,26600
20131201|2013-10-31 02:30,31,141.65,141.7,141.63,141.69,11580
20131201|2013-10-31 03:00,31,141.7,141.77,141.66,141.75,31283
20131201|2013-10-31 03:30,31,141.75,141.77,141.68,141.71,20163
20131201|2013-10-31 04:00,31,141.72,141.79,141.68,141.77,27712
20131201|2013-10-31 04:30,31,141.78,141.87,141.76,141.87,38995
20131201|2013-10-31 05:00,31,141.87,142.22,141.87,142.14,116491
20131201|2013-10-31 05:30,31,142.13,142.28,142.11,142.25,46244
20131201|2013-10-31 06:00,31,142.25,142.3,142.2,142.23,32877
20131201|2013-10-31 06:30,31,142.23,142.29,142.2,142.27,29772
20131201|2013-10-31 07:00,31,142.27,142.32,142.16,142.17,37262
20131201|2013-10-31 07:30,31,142.18,142.27,142.16,142.25,26831
20131201|2013-10-31 08:00,31,142.26,142.26,142.16,142.17,25260
20131201|2013-10-31 08:30,31,142.16,142.26,141.97,142.06,86731
20131201|2013-10-31 09:00,31,142.05,142.09,141.87,142.08,84835
20131201|2013-10-31 09:30,31,142.09,142.1,141.95,141.99,55299
20131201|2013-10-31 10:00,31,141.98,142.03,141.74,141.83,77086
20131201|2013-10-31 10:30,31,141.84,141.86,141.76,141.83,40320
20131201|2013-10-31 11:00,31,141.84,142.05,141.82,142.05,72191
20131201|2013-10-31 11:30,31,142.05,142.07,141.99,142.04,26363
20131201|2013-10-31 12:00,31,142.04,142.05,141.98,141.99,6831
20131201|2013-10-31 12:30,31,141.99,142.03,141.96,142.01,6342
20131201|2013-10-31 13:00,31,142.02,142.08,142.01,142.08,4065
20131201|2013-10-31 13:30,31,142.08,142.12,142.07,142.11,3872
20131201|2013-10-31 14:00,31,142.12,142.13,142.06,142.1,1798
20131201|2013-10-31 14:30,31,142.1,142.11,142.06,142.07,1173
20131201|2013-10-31 15:00,31,142.07,142.09,142.06,142.06,167
20131201|2013-10-31 15:30,31,142.06,142.08,142.01,142.01,398
20131201|2013-10-31 16:00,31,142.02,142.02,142.02,142.02,10
20131201|2013-11-01 02:00,1,142.06,142.1,142.02,142.03,19005
20131201|2013-11-01 02:30,1,142.03,142.04,141.9,141.92,18975
20131201|2013-11-01 03:00,1,141.93,142.19,141.92,142.16,56636
20131201|2013-11-01 03:30,1,142.16,142.16,142.02,142.05,31457
20131201|2013-11-01 04:00,1,142.06,142.13,141.97,141.98,23617
20131201|2013-11-01 04:30,1,141.99,142.08,141.97,142.05,24237
20131201|2013-11-01 05:00,1,142.04,142.07,141.94,141.98,22758
20131201|2013-11-01 05:30,1,141.97,142.03,141.9,141.94,23706
20131201|2013-11-01 06:00,1,141.94,141.97,141.83,141.93,40678
20131201|2013-11-01 06:30,1,141.93,141.93,141.8,141.83,27962
20131201|2013-11-01 07:00,1,141.83,141.95,141.82,141.95,24276
20131201|2013-11-01 07:30,1,141.95,141.97,141.86,141.88,15239
20131201|2013-11-01 08:00,1,141.88,141.91,141.82,141.9,17286
20131201|2013-11-01 08:30,1,141.9,141.96,141.85,141.9,21862
20131201|2013-11-01 09:00,1,141.9,141.91,141.69,141.8,68958
20131201|2013-11-01 09:30,1,141.8,141.86,141.76,141.8,28607
20131201|2013-11-01 10:00,1,141.8,141.9,141.76,141.78,27886
20131201|2013-11-01 10:30,1,141.77,141.81,141.71,141.78,31426
20131201|2013-11-01 11:00,1,141.79,141.88,141.77,141.81,25285
20131201|2013-11-01 11:30,1,141.81,141.84,141.77,141.83,8662
20131201|2013-11-01 12:00,1,141.83,141.85,141.78,141.79,4939
20131201|2013-11-01 12:30,1,141.79,141.8,141.75,141.76,3566
20131201|2013-11-01 13:00,1,141.76,141.79,141.75,141.79,1421
20131201|2013-11-01 13:30,1,141.79,141.82,141.77,141.81,1501
20131201|2013-11-01 14:00,1,141.81,141.82,141.79,141.81,759
20131201|2013-11-01 14:30,1,141.81,141.82,141.77,141.8,1346
20131201|2013-11-01 15:00,1,141.8,141.8,141.75,141.77,150
20131201|2013-11-01 15:30,1,141.78,141.8,141.76,141.77,438
20131201|2013-11-01 16:00,1,141.75,141.75,141.75,141.75,32
20131201|2013-11-04 01:00,4,141.85,141.93,141.84,141.88,12034
20131201|2013-11-04 01:30,4,141.88,141.93,141.87,141.88,5860
20131201|2013-11-04 02:00,4,141.89,141.96,141.89,141.9,16869
20131201|2013-11-04 02:30,4,141.91,141.91,141.83,141.88,18548
20131201|2013-11-04 03:00,4,141.88,141.95,141.85,141.93,11862
20131201|2013-11-04 03:30,4,141.92,141.92,141.86,141.87,14327
20131201|2013-11-04 04:00,4,141.87,141.92,141.84,141.89,17580
20131201|2013-11-04 04:30,4,141.89,141.94,141.84,141.86,16406
20131201|2013-11-04 05:00,4,141.86,141.91,141.85,141.89,10885
20131201|2013-11-04 05:30,4,141.89,141.94,141.88,141.92,10724
20131201|2013-11-04 06:00,4,141.92,141.94,141.9,141.91,9308
20131201|2013-11-04 06:30,4,141.91,141.95,141.9,141.93,11007
20131201|2013-11-04 07:00,4,141.92,141.98,141.89,141.98,15915
20131201|2013-11-04 07:30,4,141.97,142.03,141.93,142,24461
20131201|2013-11-04 08:00,4,142,142.08,142,142.02,29720
20131201|2013-11-04 08:30,4,142.02,142.07,141.99,142.01,16477
20131201|2013-11-04 09:00,4,142.01,142.03,141.99,142,17381
20131201|2013-11-04 09:30,4,142.01,142.02,141.97,141.98,13172
20131201|2013-11-04 10:00,4,141.98,141.99,141.87,141.91,25518
20131201|2013-11-04 10:30,4,141.91,141.99,141.9,141.98,12698
20131201|2013-11-04 11:00,4,141.99,141.99,141.97,141.98,3713
20131201|2013-11-04 11:30,4,141.98,142.01,141.96,141.96,2446
20131201|2013-11-04 12:00,4,141.97,141.99,141.95,141.95,1003
20131201|2013-11-04 12:30,4,141.95,142,141.95,141.99,894
20131201|2013-11-04 13:00,4,141.99,141.99,141.91,141.92,1650
20131201|2013-11-04 13:30,4,141.92,141.93,141.91,141.91,517
20131201|2013-11-04 14:00,4,141.92,141.93,141.89,141.9,644
20131201|2013-11-04 14:30,4,141.9,141.93,141.9,141.91,570
20131201|2013-11-04 15:00,4,141.9,141.9,141.9,141.9,4
20131201|2013-11-05 01:00,5,141.88,141.97,141.87,141.89,9280
20131201|2013-11-05 01:30,5,141.88,141.92,141.83,141.86,9354
20131201|2013-11-05 02:00,5,141.86,141.9,141.65,141.69,51924
20131201|2013-11-05 02:30,5,141.68,141.77,141.68,141.77,28558
20131201|2013-11-05 03:00,5,141.77,141.77,141.58,141.61,41405
20131201|2013-11-05 03:30,5,141.61,141.66,141.57,141.62,33697
20131201|2013-11-05 04:00,5,141.63,141.63,141.52,141.56,35656
20131201|2013-11-05 04:30,5,141.55,141.61,141.46,141.55,39538
20131201|2013-11-05 05:00,5,141.54,141.62,141.53,141.61,23052
20131201|2013-11-05 05:30,5,141.62,141.63,141.55,141.62,18900
20131201|2013-11-05 06:00,5,141.61,141.65,141.56,141.58,15983
20131201|2013-11-05 06:30,5,141.58,141.64,141.57,141.6,14936
20131201|2013-11-05 07:00,5,141.6,141.63,141.51,141.54,22165
20131201|2013-11-05 07:30,5,141.54,141.62,141.5,141.51,27100
20131201|2013-11-05 08:00,5,141.51,141.55,141.42,141.44,38893
20131201|2013-11-05 08:30,5,141.44,141.46,141.32,141.35,57782
20131201|2013-11-05 09:00,5,141.36,141.37,141.19,141.24,85095
20131201|2013-11-05 09:30,5,141.24,141.25,141.13,141.21,49874
20131201|2013-11-05 10:00,5,141.21,141.22,141.11,141.19,43902
20131201|2013-11-05 10:30,5,141.2,141.21,141.14,141.18,19209
20131201|2013-11-05 11:00,5,141.18,141.27,141.18,141.26,12473
20131201|2013-11-05 11:30,5,141.26,141.28,141.24,141.25,6212
20131201|2013-11-05 12:00,5,141.25,141.3,141.23,141.29,3180
20131201|2013-11-05 12:30,5,141.29,141.29,141.25,141.26,1640
20131201|2013-11-05 13:00,5,141.26,141.3,141.26,141.3,1284
20131201|2013-11-05 13:30,5,141.3,141.31,141.28,141.31,857
20131201|2013-11-05 14:00,5,141.3,141.31,141.29,141.3,421
20131201|2013-11-05 14:30,5,141.3,141.32,141.29,141.32,1252
20131201|2013-11-05 15:00,5,141.32,141.32,141.32,141.32,25
20131201|2013-11-06 01:00,6,141.37,141.42,141.35,141.38,16306
20131201|2013-11-06 01:30,6,141.39,141.4,141.32,141.33,12697
20131201|2013-11-06 02:00,6,141.34,141.43,141.33,141.39,22479
20131201|2013-11-06 02:30,6,141.39,141.44,141.27,141.28,28306
20131201|2013-11-06 03:00,6,141.28,141.38,141.24,141.37,27260
20131201|2013-11-06 03:30,6,141.37,141.37,141.31,141.36,17111
20131201|2013-11-06 04:00,6,141.37,141.42,141.26,141.26,35571
20131201|2013-11-06 04:30,6,141.25,141.39,141.24,141.35,25529
20131201|2013-11-06 05:00,6,141.34,141.34,141.21,141.24,40462
20131201|2013-11-06 05:30,6,141.24,141.3,141.18,141.18,20035
20131201|2013-11-06 06:00,6,141.18,141.24,141.15,141.18,24137
20131201|2013-11-06 06:30,6,141.18,141.33,141.17,141.31,20876
20131201|2013-11-06 07:00,6,141.31,141.42,141.3,141.4,41644
20131201|2013-11-06 07:30,6,141.4,141.41,141.28,141.34,36882
20131201|2013-11-06 08:00,6,141.33,141.39,141.24,141.27,31874
20131201|2013-11-06 08:30,6,141.27,141.34,141.12,141.18,52858
20131201|2013-11-06 09:00,6,141.18,141.19,141.08,141.13,47301
20131201|2013-11-06 09:30,6,141.13,141.21,141.06,141.15,36864
20131201|2013-11-06 10:00,6,141.15,141.2,141.13,141.2,25920
20131201|2013-11-06 10:30,6,141.19,141.26,141.16,141.2,20818
20131201|2013-11-06 11:00,6,141.2,141.21,141.15,141.15,6783
20131201|2013-11-06 11:30,6,141.15,141.16,141.12,141.12,3828
20131201|2013-11-06 12:00,6,141.12,141.14,141.1,141.11,1480
20131201|2013-11-06 12:30,6,141.11,141.13,141.11,141.12,1293
20131201|2013-11-06 13:00,6,141.11,141.13,141.1,141.12,636
20131201|2013-11-06 13:30,6,141.13,141.15,141.11,141.13,677
20131201|2013-11-06 14:00,6,141.13,141.15,141.12,141.13,713
20131201|2013-11-06 14:30,6,141.13,141.14,141.11,141.12,725
20131201|2013-11-06 15:00,6,141.13,141.13,141.13,141.13,59
20131201|2013-11-07 01:00,7,141.2,141.28,141.19,141.21,11305
20131201|2013-11-07 01:30,7,141.21,141.24,141.13,141.14,11000
20131201|2013-11-07 02:00,7,141.14,141.19,141.05,141.13,23947
20131201|2013-11-07 02:30,7,141.14,141.18,141.11,141.12,15484
20131201|2013-11-07 03:00,7,141.12,141.21,141.12,141.2,18205
20131201|2013-11-07 03:30,7,141.19,141.25,141.16,141.2,36863
20131201|2013-11-07 04:00,7,141.2,141.25,141.2,141.25,20772
20131201|2013-11-07 04:30,7,141.25,141.29,141.23,141.27,16849
20131201|2013-11-07 05:00,7,141.27,141.28,141.22,141.24,12576
20131201|2013-11-07 05:30,7,141.24,141.25,141.22,141.23,10784
20131201|2013-11-07 06:00,7,141.23,141.28,141.21,141.21,13881
20131201|2013-11-07 06:30,7,141.21,141.88,141.2,141.79,137586
20131201|2013-11-07 07:00,7,141.79,141.9,141.73,141.83,84581
20131201|2013-11-07 07:30,7,141.84,142.1,141.7,141.71,110875
20131201|2013-11-07 08:00,7,141.7,141.79,141.61,141.7,64134
20131201|2013-11-07 08:30,7,141.7,141.84,141.7,141.7,40114
20131201|2013-11-07 09:00,7,141.7,141.88,141.69,141.73,38990
20131201|2013-11-07 09:30,7,141.73,141.8,141.67,141.74,35256
20131201|2013-11-07 10:00,7,141.74,141.9,141.73,141.81,40897
20131201|2013-11-07 10:30,7,141.81,141.89,141.8,141.87,14598
20131201|2013-11-07 11:00,7,141.87,141.89,141.8,141.82,7423
20131201|2013-11-07 11:30,7,141.82,141.87,141.8,141.84,6004
20131201|2013-11-07 12:00,7,141.83,141.9,141.81,141.9,1890
20131201|2013-11-07 12:30,7,141.89,141.9,141.85,141.88,1924
20131201|2013-11-07 13:00,7,141.89,141.95,141.89,141.91,2085
20131201|2013-11-07 13:30,7,141.9,141.91,141.84,141.84,1436
20131201|2013-11-07 14:00,7,141.84,141.95,141.84,141.95,1118
20131201|2013-11-07 14:30,7,141.95,141.97,141.86,141.89,2682
20131201|2013-11-07 15:00,7,141.88,141.88,141.88,141.88,13
20131201|2013-11-08 01:00,8,141.92,141.93,141.77,141.83,14636
20131201|2013-11-08 01:30,8,141.83,141.86,141.71,141.73,13519
20131201|2013-11-08 02:00,8,141.73,141.95,141.72,141.95,38451
20131201|2013-11-08 02:30,8,141.95,141.95,141.76,141.78,26757
20131201|2013-11-08 03:00,8,141.79,141.79,141.68,141.69,25872
20131201|2013-11-08 03:30,8,141.69,141.73,141.64,141.7,18541
20131201|2013-11-08 04:00,8,141.7,141.73,141.66,141.68,14951
20131201|2013-11-08 04:30,8,141.68,141.72,141.67,141.68,14223
20131201|2013-11-08 05:00,8,141.69,141.72,141.66,141.69,11624
20131201|2013-11-08 05:30,8,141.68,141.73,141.67,141.73,12356
20131201|2013-11-08 06:00,8,141.73,141.75,141.68,141.68,17073
20131201|2013-11-08 06:30,8,141.68,141.74,141.68,141.71,14377
20131201|2013-11-08 07:00,8,141.72,141.87,141.49,141.82,42166
20131201|2013-11-08 07:30,8,141.8,141.84,141.09,141.22,147673
20131201|2013-11-08 08:00,8,141.22,141.26,141.05,141.15,71645
20131201|2013-11-08 08:30,8,141.14,141.17,140.98,141.06,67205
20131201|2013-11-08 09:00,8,141.06,141.07,140.87,140.89,67611
20131201|2013-11-08 09:30,8,140.89,141.06,140.87,140.98,53178
20131201|2013-11-08 10:00,8,140.99,141.04,140.93,140.95,29950
20131201|2013-11-08 10:30,8,140.95,140.98,140.89,140.97,20190
20131201|2013-11-08 11:00,8,140.98,140.99,140.95,140.95,7127
20131201|2013-11-08 11:30,8,140.95,141,140.95,140.98,4099
20131201|2013-11-08 12:00,8,140.98,141.02,140.96,140.96,1889
20131201|2013-11-08 12:30,8,140.96,140.97,140.94,140.96,1494
20131201|2013-11-08 13:00,8,140.96,140.96,140.94,140.95,697
20131201|2013-11-08 13:30,8,140.95,140.98,140.95,140.96,876
20131201|2013-11-08 14:00,8,140.96,141.01,140.96,141,802
20131201|2013-11-08 14:30,8,140.99,140.99,140.92,140.97,865
20131201|2013-11-08 15:00,8,141.01,141.01,141.01,141.01,62
20131201|2013-11-11 01:00,11,141.08,141.1,141.04,141.07,9419
20131201|2013-11-11 01:30,11,141.08,141.19,141.08,141.17,10408
20131201|2013-11-11 02:00,11,141.17,141.24,141.15,141.2,25844
20131201|2013-11-11 02:30,11,141.2,141.23,141.17,141.2,10989
20131201|2013-11-11 03:00,11,141.19,141.26,141.16,141.18,21495
20131201|2013-11-11 03:30,11,141.18,141.19,141.14,141.16,11224
20131201|2013-11-11 04:00,11,141.17,141.18,141.1,141.11,14540
20131201|2013-11-11 04:30,11,141.12,141.15,141.09,141.15,10753
20131201|2013-11-11 05:00,11,141.15,141.16,141.09,141.13,8630
20131201|2013-11-11 05:30,11,141.13,141.16,141.11,141.15,6222
20131201|2013-11-11 06:00,11,141.15,141.17,141.12,141.14,7309
20131201|2013-11-11 06:30,11,141.13,141.19,141.13,141.17,5064
20131201|2013-11-11 07:00,11,141.18,141.23,141.16,141.2,9304
20131201|2013-11-11 07:30,11,141.2,141.2,141.14,141.17,8298
20131201|2013-11-11 08:00,11,141.16,141.18,141.07,141.08,11368
20131201|2013-11-11 08:30,11,141.07,141.1,141.02,141.04,13608
20131201|2013-11-11 09:00,11,141.04,141.1,141.04,141.07,7681
20131201|2013-11-11 09:30,11,141.06,141.08,140.95,141.01,18014
20131201|2013-11-11 10:00,11,141,141.03,140.95,140.99,11701
20131201|2013-11-11 10:30,11,140.98,141,140.96,140.97,5868
20131201|2013-11-11 11:00,11,140.97,140.98,140.93,140.95,1866
20131201|2013-11-11 11:30,11,140.95,140.96,140.93,140.96,971
20131201|2013-11-11 12:00,11,140.96,140.96,140.93,140.94,521
20131201|2013-11-11 12:30,11,140.95,140.98,140.95,140.97,855
20131201|2013-11-11 13:00,11,140.97,140.99,140.97,140.99,156
20131201|2013-11-11 13:30,11,140.99,140.99,140.98,140.98,140
20131201|2013-11-11 14:00,11,140.98,140.99,140.95,140.96,130
20131201|2013-11-11 14:30,11,140.97,140.99,140.96,140.98,358
20131201|2013-11-11 15:00,11,140.96,140.96,140.96,140.96,52
20131201|2013-11-12 01:00,12,140.96,140.99,140.77,140.82,23033
20131201|2013-11-12 01:30,12,140.82,140.83,140.67,140.75,23135
20131201|2013-11-12 02:00,12,140.74,140.77,140.64,140.65,28150
20131201|2013-11-12 02:30,12,140.66,140.76,140.64,140.72,37035
20131201|2013-11-12 03:00,12,140.72,140.73,140.6,140.64,47830
20131201|2013-11-12 03:30,12,140.64,140.75,140.59,140.6,55516
20131201|2013-11-12 04:00,12,140.61,140.64,140.54,140.57,33181
20131201|2013-11-12 04:30,12,140.56,140.69,140.53,140.68,29380
20131201|2013-11-12 05:00,12,140.68,140.72,140.64,140.68,19468
20131201|2013-11-12 05:30,12,140.67,140.71,140.63,140.63,18886
20131201|2013-11-12 06:00,12,140.63,140.7,140.62,140.68,21991
20131201|2013-11-12 06:30,12,140.68,140.71,140.62,140.68,20613
20131201|2013-11-12 07:00,12,140.68,140.82,140.66,140.74,47071
20131201|2013-11-12 07:30,12,140.73,140.8,140.62,140.63,29415
20131201|2013-11-12 08:00,12,140.63,140.78,140.62,140.74,40556
20131201|2013-11-12 08:30,12,140.74,140.82,140.7,140.77,38436
20131201|2013-11-12 09:00,12,140.78,140.85,140.71,140.71,32625
20131201|2013-11-12 09:30,12,140.71,140.78,140.71,140.75,17174
20131201|2013-11-12 10:00,12,140.74,140.75,140.62,140.63,31868
20131201|2013-11-12 10:30,12,140.64,140.67,140.6,140.61,13370
20131201|2013-11-12 11:00,12,140.61,140.64,140.58,140.61,9055
20131201|2013-11-12 11:30,12,140.61,140.65,140.59,140.64,4880
20131201|2013-11-12 12:00,12,140.64,140.65,140.6,140.64,1224
20131201|2013-11-12 12:30,12,140.64,140.66,140.62,140.62,1305
20131201|2013-11-12 13:00,12,140.62,140.67,140.62,140.67,835
20131201|2013-11-12 13:30,12,140.67,140.69,140.67,140.67,1203
20131201|2013-11-12 14:00,12,140.67,140.67,140.61,140.63,858
20131201|2013-11-12 14:30,12,140.63,140.63,140.61,140.62,923
20131201|2013-11-12 15:00,12,140.6,140.6,140.6,140.6,22
20131201|2013-11-13 01:00,13,140.7,140.77,140.69,140.75,8663
20131201|2013-11-13 01:30,13,140.74,140.8,140.73,140.79,8474
20131201|2013-11-13 02:00,13,140.79,140.84,140.73,140.75,18623
20131201|2013-11-13 02:30,13,140.76,140.86,140.74,140.85,17944
20131201|2013-11-13 03:00,13,140.84,140.88,140.81,140.84,16884
20131201|2013-11-13 03:30,13,140.84,140.86,140.77,140.78,23786
20131201|2013-11-13 04:00,13,140.79,140.86,140.76,140.79,22704
20131201|2013-11-13 04:30,13,140.8,140.81,140.66,140.8,42939
20131201|2013-11-13 05:00,13,140.8,140.85,140.78,140.82,21457
20131201|2013-11-13 05:30,13,140.82,140.87,140.79,140.87,12791
20131201|2013-11-13 06:00,13,140.87,140.87,140.81,140.85,10373
20131201|2013-11-13 06:30,13,140.85,141.04,140.85,141.02,42552
20131201|2013-11-13 07:00,13,141.03,141.2,140.98,141.18,48549
20131201|2013-11-13 07:30,13,141.18,141.22,141.11,141.13,40473
20131201|2013-11-13 08:00,13,141.13,141.3,141.13,141.29,54497
20131201|2013-11-13 08:30,13,141.28,141.38,141.26,141.27,53845
20131201|2013-11-13 09:00,13,141.27,141.32,141.25,141.26,30240
20131201|2013-11-13 09:30,13,141.26,141.36,141.23,141.34,29824
20131201|2013-11-13 10:00,13,141.34,141.38,141.27,141.3,30992
20131201|2013-11-13 10:30,13,141.3,141.34,141.27,141.31,18975
20131201|2013-11-13 11:00,13,141.3,141.34,141.26,141.28,8259
20131201|2013-11-13 11:30,13,141.28,141.36,141.27,141.35,5919
20131201|2013-11-13 12:00,13,141.35,141.38,141.3,141.36,3986
20131201|2013-11-13 12:30,13,141.36,141.37,141.33,141.36,1521
20131201|2013-11-13 13:00,13,141.37,141.4,141.35,141.4,2308
20131201|2013-11-13 13:30,13,141.4,141.4,141.35,141.37,1865
20131201|2013-11-13 14:00,13,141.37,141.37,141.33,141.34,1148
20131201|2013-11-13 14:30,13,141.34,141.35,141.31,141.34,1262
20131201|2013-11-13 15:00,13,141.33,141.33,141.33,141.33,25
20131201|2013-11-14 01:00,14,141.49,141.55,141.39,141.44,22231
20131201|2013-11-14 01:30,14,141.43,141.45,141.41,141.42,10134
20131201|2013-11-14 02:00,14,141.42,141.54,141.4,141.44,27052
20131201|2013-11-14 02:30,14,141.45,141.63,141.42,141.58,40615
20131201|2013-11-14 03:00,14,141.58,141.67,141.51,141.54,35548
20131201|2013-11-14 03:30,14,141.54,141.59,141.47,141.51,34713
20131201|2013-11-14 04:00,14,141.52,141.56,141.45,141.5,33047
20131201|2013-11-14 04:30,14,141.5,141.57,141.49,141.54,22508
20131201|2013-11-14 05:00,14,141.55,141.57,141.52,141.53,15816
20131201|2013-11-14 05:30,14,141.53,141.59,141.49,141.5,13537
20131201|2013-11-14 06:00,14,141.49,141.55,141.46,141.53,12574
20131201|2013-11-14 06:30,14,141.53,141.57,141.51,141.55,9803
20131201|2013-11-14 07:00,14,141.56,141.57,141.52,141.54,12774
20131201|2013-11-14 07:30,14,141.53,141.62,141.53,141.59,32567
20131201|2013-11-14 08:00,14,141.59,141.63,141.44,141.46,40279
20131201|2013-11-14 08:30,14,141.47,141.58,141.46,141.58,31897
20131201|2013-11-14 09:00,14,141.57,141.73,141.52,141.62,60224
20131201|2013-11-14 09:30,14,141.62,141.69,141.53,141.66,41496
20131201|2013-11-14 10:00,14,141.66,141.78,141.65,141.71,46742
20131201|2013-11-14 10:30,14,141.71,141.73,141.66,141.72,21213
20131201|2013-11-14 11:00,14,141.72,141.77,141.7,141.74,10545
20131201|2013-11-14 11:30,14,141.73,141.75,141.67,141.71,7613
20131201|2013-11-14 12:00,14,141.71,141.72,141.6,141.6,8921
20131201|2013-11-14 12:30,14,141.6,141.62,141.55,141.56,3351
20131201|2013-11-14 13:00,14,141.56,141.61,141.55,141.59,1581
20131201|2013-11-14 13:30,14,141.58,141.66,141.57,141.66,1618
20131201|2013-11-14 14:00,14,141.67,141.72,141.64,141.72,1388
20131201|2013-11-14 14:30,14,141.71,141.71,141.63,141.7,1905
20131201|2013-11-14 15:00,14,141.7,141.7,141.7,141.7,10
20131201|2013-11-15 01:00,15,141.67,141.68,141.6,141.63,9324
20131201|2013-11-15 01:30,15,141.62,141.66,141.51,141.55,13885
20131201|2013-11-15 02:00,15,141.55,141.57,141.47,141.51,23010
20131201|2013-11-15 02:30,15,141.51,141.59,141.5,141.54,19170
20131201|2013-11-15 03:00,15,141.54,141.57,141.52,141.52,10042
20131201|2013-11-15 03:30,15,141.52,141.71,141.52,141.7,26345
20131201|2013-11-15 04:00,15,141.69,141.74,141.62,141.63,23081
20131201|2013-11-15 04:30,15,141.64,141.66,141.62,141.64,13868
20131201|2013-11-15 05:00,15,141.64,141.67,141.61,141.64,9534
20131201|2013-11-15 05:30,15,141.64,141.65,141.55,141.55,17442
20131201|2013-11-15 06:00,15,141.56,141.57,141.53,141.54,8120
20131201|2013-11-15 06:30,15,141.54,141.57,141.51,141.56,8277
20131201|2013-11-15 07:00,15,141.56,141.56,141.35,141.39,38067
20131201|2013-11-15 07:30,15,141.4,141.55,141.4,141.51,39671
20131201|2013-11-15 08:00,15,141.51,141.62,141.44,141.62,35055
20131201|2013-11-15 08:30,15,141.62,141.64,141.57,141.59,24932
20131201|2013-11-15 09:00,15,141.59,141.6,141.51,141.53,15471
20131201|2013-11-15 09:30,15,141.52,141.59,141.48,141.58,21415
20131201|2013-11-15 10:00,15,141.59,141.65,141.57,141.62,18857
20131201|2013-11-15 10:30,15,141.62,141.64,141.6,141.63,8999
20131201|2013-11-15 11:00,15,141.64,141.7,141.63,141.65,4781
20131201|2013-11-15 11:30,15,141.65,141.68,141.64,141.65,1898
20131201|2013-11-15 12:00,15,141.65,141.68,141.63,141.65,1182
20131201|2013-11-15 12:30,15,141.64,141.67,141.63,141.66,1059
20131201|2013-11-15 13:00,15,141.66,141.66,141.63,141.66,855
20131201|2013-11-15 13:30,15,141.67,141.68,141.64,141.66,694
20131201|2013-11-15 14:00,15,141.67,141.71,141.66,141.68,1021
20131201|2013-11-15 14:30,15,141.68,141.71,141.66,141.71,1207
20131201|2013-11-15 15:00,15,141.71,141.71,141.71,141.71,17
20131201|2013-11-18 01:00,18,141.7,141.74,141.64,141.72,8690
20131201|2013-11-18 01:30,18,141.72,141.75,141.67,141.72,7611
20131201|2013-11-18 02:00,18,141.72,141.75,141.63,141.69,15780
20131201|2013-11-18 02:30,18,141.69,141.71,141.64,141.67,10993
20131201|2013-11-18 03:00,18,141.67,141.7,141.55,141.56,17577
20131201|2013-11-18 03:30,18,141.56,141.6,141.53,141.6,15155
20131201|2013-11-18 04:00,18,141.6,141.61,141.54,141.59,12368
20131201|2013-11-18 04:30,18,141.59,141.6,141.51,141.51,9947
20131201|2013-11-18 05:00,18,141.51,141.6,141.51,141.58,11635
20131201|2013-11-18 05:30,18,141.58,141.6,141.54,141.54,5621
20131201|2013-11-18 06:00,18,141.54,141.6,141.52,141.58,10286
20131201|2013-11-18 06:30,18,141.58,141.58,141.46,141.47,21083
20131201|2013-11-18 07:00,18,141.47,141.58,141.45,141.57,19596
20131201|2013-11-18 07:30,18,141.57,141.62,141.55,141.6,18152
20131201|2013-11-18 08:00,18,141.6,141.66,141.59,141.63,20380
20131201|2013-11-18 08:30,18,141.62,141.71,141.62,141.69,24850
20131201|2013-11-18 09:00,18,141.69,141.81,141.68,141.8,47714
20131201|2013-11-18 09:30,18,141.8,141.88,141.8,141.85,34420
20131201|2013-11-18 10:00,18,141.85,141.88,141.82,141.86,21764
20131201|2013-11-18 10:30,18,141.86,141.87,141.82,141.85,9265
20131201|2013-11-18 11:00,18,141.86,141.91,141.84,141.86,10481
20131201|2013-11-18 11:30,18,141.86,141.88,141.83,141.87,5302
20131201|2013-11-18 12:00,18,141.86,141.9,141.86,141.88,1840
20131201|2013-11-18 12:30,18,141.87,141.89,141.86,141.89,779
20131201|2013-11-18 13:00,18,141.89,141.89,141.86,141.88,1234
20131201|2013-11-18 13:30,18,141.89,141.89,141.85,141.86,569
20131201|2013-11-18 14:00,18,141.87,141.89,141.86,141.89,781
20131201|2013-11-18 14:30,18,141.89,141.95,141.87,141.94,2078
20131201|2013-11-18 15:00,18,141.95,141.95,141.95,141.95,36
20131201|2013-11-19 01:00,19,141.85,141.91,141.84,141.85,7351
20131201|2013-11-19 01:30,19,141.84,141.89,141.84,141.84,6906
20131201|2013-11-19 02:00,19,141.85,141.86,141.8,141.85,17144
20131201|2013-11-19 02:30,19,141.85,141.87,141.75,141.76,20520
20131201|2013-11-19 03:00,19,141.76,141.76,141.65,141.7,28355
20131201|2013-11-19 03:30,19,141.69,141.71,141.66,141.67,19636
20131201|2013-11-19 04:00,19,141.67,141.75,141.65,141.66,33441
20131201|2013-11-19 04:30,19,141.66,141.68,141.55,141.59,42684
20131201|2013-11-19 05:00,19,141.6,141.67,141.55,141.64,23060
20131201|2013-11-19 05:30,19,141.65,141.74,141.65,141.69,20920
20131201|2013-11-19 06:00,19,141.69,141.71,141.6,141.66,17332
20131201|2013-11-19 06:30,19,141.66,141.66,141.57,141.58,15509
20131201|2013-11-19 07:00,19,141.59,141.66,141.57,141.63,25163
20131201|2013-11-19 07:30,19,141.64,141.7,141.56,141.56,28017
20131201|2013-11-19 08:00,19,141.57,141.6,141.49,141.55,32977
20131201|2013-11-19 08:30,19,141.55,141.63,141.52,141.63,33404
20131201|2013-11-19 09:00,19,141.62,141.63,141.47,141.51,37603
20131201|2013-11-19 09:30,19,141.51,141.52,141.36,141.43,47406
20131201|2013-11-19 10:00,19,141.42,141.45,141.37,141.42,28617
20131201|2013-11-19 10:30,19,141.41,141.44,141.38,141.39,12274
20131201|2013-11-19 11:00,19,141.4,141.42,141.37,141.42,6645
20131201|2013-11-19 11:30,19,141.42,141.47,141.4,141.46,6748
20131201|2013-11-19 12:00,19,141.47,141.47,141.43,141.45,3048
20131201|2013-11-19 12:30,19,141.45,141.45,141.4,141.4,1813
20131201|2013-11-19 13:00,19,141.4,141.42,141.37,141.38,2907
20131201|2013-11-19 13:30,19,141.37,141.39,141.35,141.36,1516
20131201|2013-11-19 14:00,19,141.36,141.37,141.35,141.36,1013
20131201|2013-11-19 14:30,19,141.36,141.38,141.33,141.34,1467
20131201|2013-11-19 15:00,19,141.33,141.33,141.33,141.33,28
20131201|2013-11-20 01:00,20,141.31,141.33,141.21,141.25,17708
20131201|2013-11-20 01:30,20,141.24,141.28,141.22,141.24,8815
20131201|2013-11-20 02:00,20,141.23,141.25,141.07,141.14,47606
20131201|2013-11-20 02:30,20,141.14,141.17,141.1,141.15,19559
20131201|2013-11-20 03:00,20,141.15,141.19,141.12,141.14,23453
20131201|2013-11-20 03:30,20,141.14,141.27,141.13,141.16,34220
20131201|2013-11-20 04:00,20,141.17,141.2,141.02,141.05,28114
20131201|2013-11-20 04:30,20,141.06,141.08,140.97,141.06,39434
20131201|2013-11-20 05:00,20,141.06,141.08,141.01,141.06,18389
20131201|2013-11-20 05:30,20,141.07,141.16,141.06,141.16,15101
20131201|2013-11-20 06:00,20,141.16,141.16,141.05,141.09,13168
20131201|2013-11-20 06:30,20,141.1,141.13,141.02,141.04,13894
20131201|2013-11-20 07:00,20,141.04,141.09,140.97,141.08,23817
20131201|2013-11-20 07:30,20,141.07,141.07,140.9,141,61063
20131201|2013-11-20 08:00,20,141,141.14,140.99,141.14,32911
20131201|2013-11-20 08:30,20,141.13,141.38,141.12,141.36,72376
20131201|2013-11-20 09:00,20,141.36,141.58,141.27,141.5,97344
20131201|2013-11-20 09:30,20,141.5,141.6,141.41,141.48,65118
20131201|2013-11-20 10:00,20,141.49,141.49,141.32,141.33,37660
20131201|2013-11-20 10:30,20,141.32,141.41,141.31,141.4,21948
20131201|2013-11-20 11:00,20,141.4,141.41,141.32,141.33,8316
20131201|2013-11-20 11:30,20,141.32,141.32,141.17,141.2,17690
20131201|2013-11-20 12:00,20,141.19,141.21,141.09,141.11,9630
20131201|2013-11-20 12:30,20,141.1,141.16,141.1,141.13,2884
20131201|2013-11-20 13:00,20,141.14,141.24,140.97,141.14,20973
20131201|2013-11-20 13:30,20,141.13,141.14,140.87,140.9,10360
20131201|2013-11-20 14:00,20,140.9,140.95,140.82,140.84,6801
20131201|2013-11-20 14:30,20,140.84,140.86,140.81,140.82,2805
20131201|2013-11-20 15:00,20,140.82,140.82,140.82,140.82,56
20131201|2013-11-21 01:00,21,140.77,140.8,140.68,140.77,31181
20131201|2013-11-21 01:30,21,140.77,140.94,140.72,140.91,28392
20131201|2013-11-21 02:00,21,140.91,140.98,140.83,140.86,48596
20131201|2013-11-21 02:30,21,140.86,140.95,140.85,140.93,30703
20131201|2013-11-21 03:00,21,140.93,140.93,140.77,140.83,34774
20131201|2013-11-21 03:30,21,140.82,140.97,140.82,140.86,30228
20131201|2013-11-21 04:00,21,140.86,140.96,140.85,140.92,28648
20131201|2013-11-21 04:30,21,140.92,140.93,140.74,140.75,33530
20131201|2013-11-21 05:00,21,140.74,140.78,140.63,140.76,49870
20131201|2013-11-21 05:30,21,140.76,140.76,140.57,140.69,62662
20131201|2013-11-21 06:00,21,140.69,140.79,140.66,140.72,25836
20131201|2013-11-21 06:30,21,140.72,140.75,140.65,140.72,17354
20131201|2013-11-21 07:00,21,140.72,140.72,140.59,140.64,31555
20131201|2013-11-21 07:30,21,140.64,140.72,140.56,140.64,38061
20131201|2013-11-21 08:00,21,140.63,140.72,140.6,140.68,39507
20131201|2013-11-21 08:30,21,140.68,140.68,140.56,140.64,45264
20131201|2013-11-21 09:00,21,140.64,140.88,140.63,140.81,70813
20131201|2013-11-21 09:30,21,140.82,141,140.8,140.99,57129
20131201|2013-11-21 10:00,21,140.99,141.03,140.9,141.02,44414
20131201|2013-11-21 10:30,21,141.02,141.04,140.95,141,21733
20131201|2013-11-21 11:00,21,140.99,141.01,140.93,141,10613
20131201|2013-11-21 11:30,21,141.01,141.02,140.93,140.94,6563
20131201|2013-11-21 12:00,21,140.94,140.99,140.89,140.94,5363
20131201|2013-11-21 12:30,21,140.93,140.95,140.9,140.91,1604
20131201|2013-11-21 13:00,21,140.9,140.99,140.9,140.99,1639
20131201|2013-11-21 13:30,21,141,141.01,140.94,140.96,1942
20131201|2013-11-21 14:00,21,140.95,140.97,140.91,140.91,1080
20131201|2013-11-21 14:30,21,140.91,140.92,140.89,140.89,947
20131201|2013-11-21 15:00,21,140.89,140.89,140.89,140.89,9
20131201|2013-11-22 01:00,22,141,141.1,141,141.04,12788
20131201|2013-11-22 01:30,22,141.05,141.05,140.96,140.98,8944
20131201|2013-11-22 02:00,22,140.98,140.98,140.82,140.85,31994
20131201|2013-11-22 02:30,22,140.84,140.9,140.79,140.85,24766
20131201|2013-11-22 03:00,22,140.85,140.85,140.69,140.78,55624
20131201|2013-11-22 03:30,22,140.78,140.85,140.76,140.84,23213
20131201|2013-11-22 04:00,22,140.84,140.87,140.7,140.78,29395
20131201|2013-11-22 04:30,22,140.79,140.88,140.77,140.86,24509
20131201|2013-11-22 05:00,22,140.86,140.87,140.76,140.78,23504
20131201|2013-11-22 05:30,22,140.77,140.86,140.76,140.85,16794
20131201|2013-11-22 06:00,22,140.85,140.86,140.73,140.81,17375
20131201|2013-11-22 06:30,22,140.82,140.84,140.8,140.83,14420
20131201|2013-11-22 07:00,22,140.83,140.94,140.82,140.87,35515
20131201|2013-11-22 07:30,22,140.87,140.91,140.8,140.88,26455
20131201|2013-11-22 08:00,22,140.88,140.93,140.83,140.89,25756
20131201|2013-11-22 08:30,22,140.89,140.96,140.88,140.9,28820
20131201|2013-11-22 09:00,22,140.91,140.96,140.88,140.91,26841
20131201|2013-11-22 09:30,22,140.91,140.99,140.89,140.97,26334
20131201|2013-11-22 10:00,22,140.97,141,140.91,140.99,25628
20131201|2013-11-22 10:30,22,140.99,141.03,140.99,141.01,21457
20131201|2013-11-22 11:00,22,141.01,141.11,141,141.08,15072
20131201|2013-11-22 11:30,22,141.08,141.1,141.01,141.03,6460
20131201|2013-11-22 12:00,22,141.03,141.08,141.03,141.07,1898
20131201|2013-11-22 12:30,22,141.08,141.09,141.06,141.07,1293
20131201|2013-11-22 13:00,22,141.06,141.07,141.05,141.05,832
20131201|2013-11-22 13:30,22,141.06,141.06,141.05,141.05,404
20131201|2013-11-22 14:00,22,141.05,141.08,141.05,141.08,378
20131201|2013-11-22 14:30,22,141.08,141.08,141.04,141.05,972
20131201|2013-11-22 15:00,22,141.04,141.04,141.04,141.04,12
20131201|2013-11-25 01:00,25,140.86,141.02,140.84,141,11677
20131201|2013-11-25 01:30,25,141.01,141.05,140.93,140.99,10126
20131201|2013-11-25 02:00,25,140.99,141.23,140.98,141.21,37226
20131201|2013-11-25 02:30,25,141.22,141.25,141.14,141.18,33346
20131201|2013-11-25 03:00,25,141.19,141.38,141.14,141.28,39966
20131201|2013-11-25 03:30,25,141.28,141.29,141.2,141.21,18081
20131201|2013-11-25 04:00,25,141.22,141.31,141.21,141.28,18895
20131201|2013-11-25 04:30,25,141.27,141.32,141.26,141.28,15005
20131201|2013-11-25 05:00,25,141.28,141.32,141.23,141.25,13711
20131201|2013-11-25 05:30,25,141.24,141.27,141.19,141.27,17086
20131201|2013-11-25 06:00,25,141.27,141.29,141.24,141.25,8841
20131201|2013-11-25 06:30,25,141.25,141.3,141.22,141.26,11650
20131201|2013-11-25 07:00,25,141.25,141.28,141.16,141.2,13924
20131201|2013-11-25 07:30,25,141.2,141.23,141.17,141.19,18852
20131201|2013-11-25 08:00,25,141.19,141.26,141.15,141.22,19645
20131201|2013-11-25 08:30,25,141.23,141.34,141.23,141.31,29812
20131201|2013-11-25 09:00,25,141.32,141.38,141.3,141.32,31935
20131201|2013-11-25 09:30,25,141.32,141.36,141.29,141.31,26872
20131201|2013-11-25 10:00,25,141.32,141.37,141.29,141.33,20807
20131201|2013-11-25 10:30,25,141.32,141.36,141.31,141.35,8619
20131201|2013-11-25 11:00,25,141.35,141.36,141.32,141.33,7819
20131201|2013-11-25 11:30,25,141.33,141.36,141.3,141.3,3906
20131201|2013-11-25 12:00,25,141.3,141.31,141.27,141.3,2110
20131201|2013-11-25 12:30,25,141.3,141.33,141.28,141.29,1443
20131201|2013-11-25 13:00,25,141.29,141.31,141.27,141.29,749
20131201|2013-11-25 13:30,25,141.29,141.29,141.27,141.27,466
20131201|2013-11-25 14:00,25,141.28,141.31,141.27,141.31,1113
20131201|2013-11-25 14:30,25,141.3,141.36,141.3,141.36,1561
20131201|2013-11-25 15:00,25,141.36,141.36,141.36,141.36,30
20131201|2013-11-26 01:00,26,141.39,141.41,141.31,141.32,9531
20131201|2013-11-26 01:30,26,141.32,141.35,141.3,141.32,4705
20131201|2013-11-26 02:00,26,141.33,141.35,141.28,141.32,13579
20131201|2013-11-26 02:30,26,141.33,141.36,141.29,141.33,13746
20131201|2013-11-26 03:00,26,141.32,141.37,141.3,141.34,18337
20131201|2013-11-26 03:30,26,141.34,141.45,141.32,141.44,28076
20131201|2013-11-26 04:00,26,141.44,141.58,141.44,141.55,53460
20131201|2013-11-26 04:30,26,141.55,141.58,141.49,141.51,20994
20131201|2013-11-26 05:00,26,141.51,141.57,141.5,141.54,17503
20131201|2013-11-26 05:30,26,141.53,141.58,141.52,141.54,14497
20131201|2013-11-26 06:00,26,141.53,141.56,141.5,141.51,16170
20131201|2013-11-26 06:30,26,141.52,141.56,141.51,141.54,11300
20131201|2013-11-26 07:00,26,141.54,141.58,141.48,141.51,27685
20131201|2013-11-26 07:30,26,141.5,141.55,141.4,141.43,44663
20131201|2013-11-26 08:00,26,141.43,141.47,141.36,141.43,39782
20131201|2013-11-26 08:30,26,141.44,141.53,141.42,141.49,40917
20131201|2013-11-26 09:00,26,141.49,141.68,141.48,141.66,66206
20131201|2013-11-26 09:30,26,141.66,141.69,141.62,141.64,26692
20131201|2013-11-26 10:00,26,141.63,141.75,141.63,141.72,35462
20131201|2013-11-26 10:30,26,141.71,141.78,141.71,141.75,19212
20131201|2013-11-26 11:00,26,141.76,141.77,141.72,141.73,11172
20131201|2013-11-26 11:30,26,141.73,141.76,141.7,141.74,8679
20131201|2013-11-26 12:00,26,141.74,141.75,141.7,141.71,4067
20131201|2013-11-26 12:30,26,141.71,141.72,141.7,141.71,2154
20131201|2013-11-26 13:00,26,141.71,141.76,141.69,141.74,1778
20131201|2013-11-26 13:30,26,141.74,141.77,141.73,141.76,1159
20131201|2013-11-26 14:00,26,141.75,141.75,141.67,141.67,2248
20131201|2013-11-26 14:30,26,141.67,141.69,141.65,141.66,1319
20131201|2013-11-26 15:00,26,141.65,141.65,141.65,141.65,29
20131201|2013-11-27 01:00,27,141.65,141.65,141.56,141.62,12450
20131201|2013-11-27 01:30,27,141.62,141.68,141.59,141.62,9759
20131201|2013-11-27 02:00,27,141.62,141.7,141.61,141.67,15710
20131201|2013-11-27 02:30,27,141.67,141.68,141.62,141.63,17534
20131201|2013-11-27 03:00,27,141.63,141.72,141.62,141.68,25852
20131201|2013-11-27 03:30,27,141.68,141.68,141.61,141.62,16635
20131201|2013-11-27 04:00,27,141.62,141.64,141.59,141.61,36025
20131201|2013-11-27 04:30,27,141.6,141.68,141.6,141.66,33825
20131201|2013-11-27 05:00,27,141.65,141.68,141.63,141.66,12058
20131201|2013-11-27 05:30,27,141.65,141.69,141.65,141.67,10321
20131201|2013-11-27 06:00,27,141.67,141.68,141.65,141.67,8462
20131201|2013-11-27 06:30,27,141.67,141.69,141.62,141.62,13163
20131201|2013-11-27 07:00,27,141.62,141.63,141.56,141.59,30252
20131201|2013-11-27 07:30,27,141.58,141.71,141.51,141.7,56440
20131201|2013-11-27 08:00,27,141.71,141.75,141.65,141.71,35485
20131201|2013-11-27 08:30,27,141.71,141.73,141.52,141.54,53363
20131201|2013-11-27 09:00,27,141.54,141.61,141.52,141.6,44537
20131201|2013-11-27 09:30,27,141.61,141.66,141.58,141.63,29577
20131201|2013-11-27 10:00,27,141.64,141.68,141.57,141.61,31084
20131201|2013-11-27 10:30,27,141.61,141.62,141.44,141.46,33819
20131201|2013-11-27 11:00,27,141.45,141.45,141.37,141.39,18356
20131201|2013-11-27 11:30,27,141.39,141.45,141.39,141.43,7847
20131201|2013-11-27 12:00,27,141.43,141.43,141.37,141.39,3937
20131201|2013-11-27 12:30,27,141.39,141.43,141.39,141.43,1682
20131201|2013-11-27 13:00,27,141.43,141.44,141.42,141.44,769
20131201|2013-11-27 13:30,27,141.44,141.52,141.43,141.52,3240
20131201|2013-11-27 14:00,27,141.52,141.6,141.51,141.55,2451
20131201|2013-11-27 14:30,27,141.55,141.6,141.54,141.59,1066
20131201|2013-11-27 15:00,27,141.6,141.6,141.6,141.6,97
20131201|2013-11-28 01:00,28,141.57,141.57,141.48,141.52,9383
20131201|2013-11-28 01:30,28,141.52,141.54,141.49,141.51,4887
20131201|2013-11-28 02:00,28,141.51,141.52,141.14,141.24,72474
20131201|2013-11-28 02:30,28,141.25,141.3,141.21,141.23,28101
20131201|2013-11-28 03:00,28,141.23,141.3,141.19,141.28,20852
20131201|2013-11-28 03:30,28,141.27,141.49,141.25,141.47,49441
20131201|2013-11-28 04:00,28,141.47,141.49,141.41,141.43,31111
20131201|2013-11-28 04:30,28,141.43,141.44,141.32,141.37,24586
20131201|2013-11-28 05:00,28,141.38,141.42,141.34,141.38,16902
20131201|2013-11-28 05:30,28,141.37,141.49,141.37,141.46,14211
20131201|2013-11-28 06:00,28,141.47,141.6,141.46,141.56,25226
20131201|2013-11-28 06:30,28,141.56,141.59,141.54,141.54,10933
20131201|2013-11-28 07:00,28,141.53,141.57,141.48,141.54,20490
20131201|2013-11-28 07:30,28,141.54,141.59,141.54,141.55,11616
20131201|2013-11-28 08:00,28,141.56,141.66,141.56,141.63,16101
20131201|2013-11-28 08:30,28,141.64,141.68,141.63,141.66,10033
20131201|2013-11-28 09:00,28,141.67,141.69,141.64,141.66,8658
20131201|2013-11-28 09:30,28,141.67,141.69,141.62,141.63,10449
20131201|2013-11-28 10:00,28,141.64,141.68,141.62,141.64,7800
20131201|2013-11-28 10:30,28,141.64,141.68,141.63,141.67,4798
20131201|2013-11-28 11:00,28,141.67,141.69,141.67,141.68,1898
20131201|2013-11-28 11:30,28,141.68,141.69,141.66,141.67,1251
20131201|2013-11-28 12:00,28,141.67,141.68,141.66,141.67,160
20131201|2013-11-28 12:30,28,141.66,141.68,141.66,141.67,132
20131201|2013-11-28 13:00,28,141.68,141.68,141.67,141.67,69
20131201|2013-11-28 13:30,28,141.67,141.67,141.65,141.66,102
20131201|2013-11-28 14:00,28,141.65,141.66,141.65,141.66,22
20131201|2013-11-28 14:30,28,141.66,141.7,141.65,141.7,659
20131201|2013-11-28 15:00,28,141.7,141.7,141.7,141.7,8
20131201|2013-11-29 01:00,29,141.69,141.88,141.66,141.8,19336
20131201|2013-11-29 01:30,29,141.79,141.79,141.7,141.72,10575
20131201|2013-11-29 02:00,29,141.72,141.74,141.64,141.69,14492
20131201|2013-11-29 02:30,29,141.69,141.69,141.51,141.58,41997
20131201|2013-11-29 03:00,29,141.57,141.61,141.51,141.56,22888
20131201|2013-11-29 03:30,29,141.56,141.63,141.53,141.56,24116
20131201|2013-11-29 04:00,29,141.55,141.73,141.54,141.68,45493
20131201|2013-11-29 04:30,29,141.68,141.7,141.65,141.68,15541
20131201|2013-11-29 05:00,29,141.69,141.73,141.65,141.68,13836
20131201|2013-11-29 05:30,29,141.68,141.71,141.64,141.68,15434
20131201|2013-11-29 06:00,29,141.68,141.73,141.65,141.71,12219
20131201|2013-11-29 06:30,29,141.72,141.74,141.67,141.69,15781
20131201|2013-11-29 07:00,29,141.7,141.74,141.66,141.69,20734
20131201|2013-11-29 07:30,29,141.68,141.7,141.54,141.55,34401
20131201|2013-11-29 08:00,29,141.55,141.6,141.51,141.54,26610
20131201|2013-11-29 08:30,29,141.54,141.63,141.53,141.61,19093
20131201|2013-11-29 09:00,29,141.61,141.75,141.6,141.72,27386
20131201|2013-11-29 09:30,29,141.72,141.75,141.65,141.66,27079
20131201|2013-11-29 10:00,29,141.66,141.72,141.59,141.72,52445
20131201|2013-11-29 10:30,29,141.71,141.73,141.69,141.69,14686
20131201|2013-11-29 11:00,29,141.7,141.72,141.69,141.7,5593
20131201|2013-11-29 11:30,29,141.71,141.74,141.7,141.7,4924
20131201|2013-11-29 12:00,29,141.7,141.7,141.67,141.67,1432
20131201|2013-11-29 12:30,29,141.67,141.69,141.67,141.68,434
20131201|2013-11-29 13:00,29,141.69,141.69,141.67,141.68,46
20131201|2013-11-29 13:30,29,141.68,141.69,141.67,141.68,31
20131201|2013-11-29 14:00,29,141.69,141.69,141.66,141.66,374
20131201|2013-11-29 14:30,29,141.67,141.68,141.64,141.64,798
20131201|2013-11-29 15:00,29,141.64,141.64,141.64,141.64,48
20131201|2013-12-02 01:00,2,141.57,141.64,141.56,141.59,8482
20131201|2013-12-02 01:30,2,141.59,141.61,141.57,141.58,6592
20131201|2013-12-02 02:00,2,141.58,141.61,141.32,141.34,55589
20131201|2013-12-02 02:30,2,141.34,141.4,141.3,141.37,38186
20131201|2013-12-02 03:00,2,141.36,141.38,141.28,141.31,29295
20131201|2013-12-02 03:30,2,141.32,141.38,141.28,141.32,30996
20131201|2013-12-02 04:00,2,141.33,141.35,141.2,141.24,44528
20131201|2013-12-02 04:30,2,141.24,141.27,141.22,141.24,17587
20131201|2013-12-02 05:00,2,141.24,141.27,141.19,141.24,21439
20131201|2013-12-02 05:30,2,141.24,141.34,141.23,141.31,21417
20131201|2013-12-02 06:00,2,141.31,141.32,141.27,141.29,12126
20131201|2013-12-02 06:30,2,141.29,141.44,141.27,141.41,25681
20131201|2013-12-02 07:00,2,141.42,141.5,141.41,141.46,39040
20131201|2013-12-02 07:30,2,141.47,141.51,141.42,141.45,26413
20131201|2013-12-02 08:00,2,141.45,141.51,141.42,141.44,27244
20131201|2013-12-02 08:30,2,141.44,141.44,141.22,141.23,67758
20131201|2013-12-02 09:00,2,141.24,141.24,141.08,141.2,97017
20131201|2013-12-02 09:30,2,141.2,141.21,141.14,141.16,37791
20131201|2013-12-02 10:00,2,141.16,141.2,141.05,141.17,46236
20131201|2013-12-02 10:30,2,141.16,141.2,141.08,141.11,19473
20131201|2013-12-02 11:00,2,141.1,141.14,141.07,141.13,9441
20131201|2013-12-02 11:30,2,141.13,141.17,141.11,141.14,6439
20131201|2013-12-02 12:00,2,141.15,141.17,141.12,141.14,2391
20131201|2013-12-02 12:30,2,141.14,141.16,141.11,141.13,2276
20131201|2013-12-02 13:00,2,141.13,141.18,141.13,141.18,1314
20131201|2013-12-02 13:30,2,141.18,141.21,141.15,141.15,1312
20131201|2013-12-02 14:00,2,141.15,141.16,141.1,141.13,1877
20131201|2013-12-02 14:30,2,141.13,141.15,141.12,141.14,1338
20131201|2013-12-02 15:00,2,141.12,141.12,141.12,141.12,31
20131201|2013-12-03 01:00,3,141.17,141.22,141.13,141.18,14164
20131201|2013-12-03 01:30,3,141.18,141.27,141.17,141.22,9435
20131201|2013-12-03 02:00,3,141.22,141.23,141.1,141.14,26576
20131201|2013-12-03 02:30,3,141.14,141.15,140.95,140.97,52434
20131201|2013-12-03 03:00,3,140.97,141.06,140.96,141.03,28683
20131201|2013-12-03 03:30,3,141.03,141.15,140.97,141.04,39760
20131201|2013-12-03 04:00,3,141.04,141.06,140.94,141,37172
20131201|2013-12-03 04:30,3,141,141.06,141,141.05,15843
20131201|2013-12-03 05:00,3,141.05,141.13,141.05,141.11,21252
20131201|2013-12-03 05:30,3,141.11,141.26,141.09,141.22,37066
20131201|2013-12-03 06:00,3,141.23,141.24,141.18,141.22,16813
20131201|2013-12-03 06:30,3,141.22,141.42,141.22,141.4,54373
20131201|2013-12-03 07:00,3,141.4,141.42,141.35,141.39,24826
20131201|2013-12-03 07:30,3,141.38,141.4,141.32,141.36,24203
20131201|2013-12-03 08:00,3,141.36,141.41,141.3,141.34,27552
20131201|2013-12-03 08:30,3,141.34,141.36,141.21,141.22,41028
20131201|2013-12-03 09:00,3,141.22,141.27,141.14,141.27,48672
20131201|2013-12-03 09:30,3,141.27,141.31,141.24,141.28,25002
20131201|2013-12-03 10:00,3,141.28,141.36,141.24,141.34,25905
20131201|2013-12-03 10:30,3,141.34,141.39,141.32,141.34,13998
20131201|2013-12-03 11:00,3,141.34,141.37,141.33,141.36,5848
20131201|2013-12-03 11:30,3,141.36,141.37,141.26,141.28,4951
20131201|2013-12-03 12:00,3,141.27,141.33,141.27,141.3,2096
20131201|2013-12-03 12:30,3,141.3,141.34,141.28,141.32,1926
20131201|2013-12-03 13:00,3,141.32,141.38,141.3,141.31,2729
20131201|2013-12-03 13:30,3,141.31,141.33,141.28,141.32,1450
20131201|2013-12-03 14:00,3,141.32,141.35,141.28,141.28,1579
20131201|2013-12-03 14:30,3,141.27,141.29,141.23,141.27,1719
20131201|2013-12-03 15:00,3,141.28,141.28,141.28,141.28,24
20131201|2013-12-04 01:00,4,141.23,141.24,141.17,141.22,10012
20131201|2013-12-04 01:30,4,141.21,141.21,141.15,141.16,9362
20131201|2013-12-04 02:00,4,141.17,141.18,140.97,141.07,46060
20131201|2013-12-04 02:30,4,141.07,141.16,141.02,141.08,31829
20131201|2013-12-04 03:00,4,141.08,141.09,141.01,141.06,23338
20131201|2013-12-04 03:30,4,141.06,141.12,140.99,141.02,35315
20131201|2013-12-04 04:00,4,141.02,141.13,141.01,141.06,26367
20131201|2013-12-04 04:30,4,141.07,141.09,141,141.03,25173
20131201|2013-12-04 05:00,4,141.03,141.06,141,141.03,15482
20131201|2013-12-04 05:30,4,141.03,141.05,140.87,140.89,32322
20131201|2013-12-04 06:00,4,140.89,140.91,140.8,140.84,26767
20131201|2013-12-04 06:30,4,140.84,140.85,140.73,140.79,34966
20131201|2013-12-04 07:00,4,140.78,140.81,140.55,140.67,75721
20131201|2013-12-04 07:30,4,140.68,140.68,140.57,140.63,48592
20131201|2013-12-04 08:00,4,140.63,140.67,140.5,140.66,50274
20131201|2013-12-04 08:30,4,140.66,140.68,140.55,140.58,36395
20131201|2013-12-04 09:00,4,140.59,140.71,140.57,140.62,54406
20131201|2013-12-04 09:30,4,140.62,140.68,140.49,140.52,39264
20131201|2013-12-04 10:00,4,140.52,140.56,140.31,140.35,52260
20131201|2013-12-04 10:30,4,140.34,140.39,140.3,140.35,17502
20131201|2013-12-04 11:00,4,140.35,140.37,140.28,140.33,10914
20131201|2013-12-04 11:30,4,140.34,140.38,140.33,140.33,5616
20131201|2013-12-04 12:00,4,140.33,140.34,140.26,140.33,4770
20131201|2013-12-04 12:30,4,140.33,140.39,140.33,140.34,3823
20131201|2013-12-04 13:00,4,140.34,140.36,140.28,140.32,3044
20131201|2013-12-04 13:30,4,140.33,140.35,140.31,140.34,990
20131201|2013-12-04 14:00,4,140.33,140.37,140.32,140.37,980
20131201|2013-12-04 14:30,4,140.36,140.36,140.32,140.35,1832
20131201|2013-12-04 15:00,4,140.36,140.36,140.36,140.36,16
20131201|2013-12-05 01:00,5,140.39,140.46,140.39,140.41,5965
20131201|2013-12-05 01:30,5,140.41,140.47,140.37,140.45,6510
20131201|2013-12-05 02:00,5,140.45,140.54,140.43,140.48,8246
20131201|2013-12-05 02:30,5,140.49,140.5,140.43,140.48,9004
20131201|2013-12-05 03:00,5,140.49,140.53,140.42,140.48,6862
20131201|2013-12-05 03:30,5,140.48,140.52,140.39,140.44,5161
20131201|2013-12-05 04:00,5,140.43,140.55,140.43,140.54,5276
20131201|2013-12-05 04:30,5,140.54,140.59,140.5,140.54,4477
20131201|2013-12-05 05:00,5,140.54,140.58,140.51,140.55,3082
20131201|2013-12-05 05:30,5,140.55,140.57,140.5,140.52,2427
20131201|2013-12-05 06:00,5,140.52,140.52,140.35,140.41,6335
20131201|2013-12-05 06:30,5,140.41,140.48,140.4,140.43,5296
20131201|2013-12-05 07:00,5,140.43,140.47,140.35,140.37,3233
20131201|2013-12-05 07:30,5,140.38,140.38,139.92,140.02,12117
20131201|2013-12-05 08:00,5,140.04,140.07,139.85,139.93,5437
20131201|2013-12-05 08:30,5,139.94,140.14,139.94,140.13,4642
20131201|2013-12-05 09:00,5,140.13,140.21,140.06,140.13,3939
20131201|2013-12-05 09:30,5,140.14,140.14,140.01,140.02,3762
20131201|2013-12-05 10:00,5,140.01,140.01,139.86,139.96,4022
20131201|2013-12-05 10:30,5,139.95,140.05,139.93,139.94,2581
20131201|2013-12-05 11:00,5,139.94,139.98,139.92,139.94,572
20131201|2013-12-05 11:30,5,139.96,139.99,139.95,139.95,374
20131201|2013-12-05 12:00,5,139.95,139.99,139.93,139.97,236
20131201|2013-12-05 12:30,5,139.98,140,139.97,140,158
20131201|2013-12-05 13:00,5,139.99,140,139.99,140,11
20131201|2013-12-05 13:30,5,139.99,139.99,139.9,139.91,181
20131201|2013-12-05 14:00,5,139.92,139.94,139.75,139.82,439
20131201|2013-12-05 14:30,5,139.81,139.88,139.78,139.85,339
20131201|2013-12-05 15:00,5,139.83,139.83,139.83,139.83,1
20131201|2013-12-06 01:00,6,139.76,140.03,139.76,139.99,386
20131201|2013-12-06 01:30,6,139.98,140,139.94,139.97,62
20131201|2013-12-06 02:00,6,140.01,140.07,139.99,140.06,619
20131201|2013-12-06 02:30,6,140.07,140.17,140.07,140.14,1239
20131201|2013-12-06 03:00,6,140.13,140.15,140,140,607
20131201|2013-12-06 03:30,6,139.99,140.05,139.91,140.04,383
20131201|2013-12-06 04:00,6,140.06,140.07,139.99,140.07,77
20131201|2013-12-06 04:30,6,140.03,140.08,140.03,140.04,770
20131201|2013-12-06 05:00,6,140.04,140.06,139.93,140.02,895
20140301|2013-09-11 08:00,11,136.9,136.9,136.9,136.9,1
20140301|2013-09-12 02:00,12,137.25,137.25,137.25,137.25,5
20140301|2013-09-12 06:30,12,137.55,137.55,137.55,137.55,1
20140301|2013-09-12 09:00,12,137.7,137.7,137.7,137.7,1
20140301|2013-09-12 09:30,12,137.55,137.55,137.55,137.55,1
20140301|2013-09-12 10:00,12,137.55,137.55,137.55,137.55,1
20140301|2013-09-12 11:00,12,137.45,137.45,137.45,137.45,1
20140301|2013-09-12 14:30,12,137.37,137.37,137.37,137.37,1
20140301|2013-09-13 05:00,13,137.4,137.4,137.4,137.4,1
20140301|2013-09-13 08:00,13,137.73,137.73,137.73,137.73,5
20140301|2013-09-13 08:30,13,137.7,137.9,137.7,137.9,7
20140301|2013-09-16 01:00,16,138,138,138,138,5
20140301|2013-09-16 01:30,16,138.21,138.21,138.15,138.15,7
20140301|2013-09-16 07:30,16,138.38,138.38,138.38,138.38,5
20140301|2013-09-16 09:30,16,138.19,138.19,138.19,138.19,1
20140301|2013-09-16 12:00,16,138.01,138.01,138.01,138.01,1
20140301|2013-09-17 03:00,17,138.11,138.11,138.11,138.11,1
20140301|2013-09-18 03:00,18,138.02,138.02,138.02,138.02,1
20140301|2013-09-18 03:30,18,137.71,137.71,137.71,137.71,1
20140301|2013-09-18 04:30,18,137.65,137.65,137.55,137.55,3
20140301|2013-09-18 05:00,18,137.53,137.53,137.53,137.53,1
20140301|2013-09-18 06:00,18,137.49,137.49,137.49,137.49,1
20140301|2013-09-18 13:00,18,137.85,137.89,137.85,137.89,2
20140301|2013-09-18 14:00,18,138.83,138.83,138.8,138.83,6
20140301|2013-09-18 14:30,18,138.83,138.83,138.83,138.83,1
20140301|2013-09-19 02:00,19,139,139,139,139,1
20140301|2013-09-19 03:30,19,138.6,138.6,138.6,138.6,1
20140301|2013-09-19 04:30,19,138.54,138.54,138.54,138.54,1
20140301|2013-09-19 06:00,19,138.7,138.7,138.7,138.7,1
20140301|2013-09-19 09:00,19,138.32,138.32,138.31,138.31,2
20140301|2013-09-19 09:30,19,138.33,138.33,138.33,138.33,1
20140301|2013-09-24 02:00,24,138.5,138.5,138.5,138.5,1
20140301|2013-09-24 02:30,24,138.65,138.65,138.65,138.65,1
20140301|2013-09-24 04:00,24,138.96,138.96,138.96,138.96,1
20140301|2013-09-24 06:00,24,138.89,138.89,138.89,138.89,1
20140301|2013-09-24 07:30,24,139.17,139.17,139.14,139.14,2
20140301|2013-09-24 09:30,24,139.25,139.33,139.25,139.33,2
20140301|2013-09-24 10:00,24,139.33,139.33,139.33,139.33,2
20140301|2013-09-24 10:30,24,139.39,139.4,139.39,139.4,6
20140301|2013-09-24 14:30,24,139.44,139.44,139.44,139.44,2
20140301|2013-09-25 02:00,25,139.37,139.52,139.37,139.52,5
20140301|2013-09-25 03:00,25,139.5,139.5,139.5,139.5,1
20140301|2013-09-25 03:30,25,139.45,139.45,139.45,139.45,2
20140301|2013-09-25 04:30,25,139.45,139.45,139.44,139.44,2
20140301|2013-09-25 05:00,25,139.37,139.37,139.37,139.37,1
20140301|2013-09-25 09:00,25,139.64,139.64,139.64,139.64,1
20140301|2013-09-25 09:30,25,139.63,139.63,139.63,139.63,2
20140301|2013-09-25 10:00,25,139.7,139.7,139.7,139.7,1
20140301|2013-09-25 13:00,25,139.73,139.73,139.73,139.73,2
20140301|2013-09-26 05:30,26,139.82,139.82,139.77,139.77,6
20140301|2013-09-26 06:00,26,139.77,139.77,139.76,139.76,2
20140301|2013-09-26 07:00,26,139.72,139.72,139.72,139.72,1
20140301|2013-09-26 07:30,26,139.66,139.66,139.58,139.58,5
20140301|2013-09-26 09:00,26,139.54,139.55,139.54,139.55,2
20140301|2013-09-27 03:30,27,139.74,139.74,139.74,139.74,15
20140301|2013-09-27 04:00,27,139.93,139.93,139.93,139.93,5
20140301|2013-09-27 04:30,27,140,140.06,140,140.06,3
20140301|2013-09-27 06:00,27,140.15,140.15,140.14,140.14,7
20140301|2013-09-27 06:30,27,140.12,140.12,140.11,140.11,10
20140301|2013-09-27 07:30,27,140.14,140.25,140.14,140.25,2
20140301|2013-09-27 08:00,27,140.19,140.19,140.14,140.14,8
20140301|2013-09-27 08:30,27,140.26,140.26,140.26,140.26,1
20140301|2013-09-27 09:30,27,140.29,140.29,140.26,140.26,2
20140301|2013-09-27 10:00,27,140.29,140.29,140.29,140.29,2
20140301|2013-09-27 10:30,27,140.3,140.31,140.29,140.31,3
20140301|2013-09-27 11:00,27,140.34,140.34,140.27,140.27,40
20140301|2013-09-27 12:00,27,140.26,140.32,140.26,140.32,2
20140301|2013-09-27 13:30,27,140.29,140.29,140.29,140.29,2
20140301|2013-09-27 14:30,27,140.24,140.24,140.24,140.24,1
20140301|2013-09-30 01:00,30,140.61,140.63,140.61,140.62,4
20140301|2013-09-30 01:30,30,140.62,140.62,140.62,140.62,1
20140301|2013-09-30 02:00,30,140.63,140.63,140.55,140.55,3
20140301|2013-09-30 02:30,30,140.6,140.6,140.58,140.58,7
20140301|2013-09-30 07:30,30,140.41,140.41,140.41,140.41,1
20140301|2013-09-30 08:00,30,140.17,140.25,140.16,140.25,5
20140301|2013-09-30 08:30,30,140.19,140.24,140.19,140.24,2
20140301|2013-09-30 09:00,30,140.16,140.16,140.12,140.12,4
20140301|2013-09-30 09:30,30,140.18,140.18,140.18,140.18,5
20140301|2013-09-30 13:30,30,140.45,140.45,140.45,140.45,1
20140301|2013-09-30 14:00,30,140.49,140.49,140.48,140.48,25
20140301|2013-10-01 03:00,1,140.22,140.22,140.22,140.22,1
20140301|2013-10-01 04:00,1,140.11,140.11,140.08,140.08,6
20140301|2013-10-01 04:30,1,140.12,140.12,140.04,140.07,9
20140301|2013-10-01 06:30,1,140.06,140.06,140.04,140.04,2
20140301|2013-10-01 07:30,1,140.1,140.2,140.1,140.2,5
20140301|2013-10-01 09:00,1,140.05,140.05,140.05,140.05,1
20140301|2013-10-01 09:30,1,140,140,140,140,1
20140301|2013-10-02 01:00,2,140.16,140.16,140.16,140.16,1
20140301|2013-10-02 03:00,2,140.3,140.3,140.3,140.3,1
20140301|2013-10-02 06:30,2,140.04,140.04,140.04,140.04,1
20140301|2013-10-02 07:30,2,139.95,139.95,139.95,139.95,1
20140301|2013-10-02 08:00,2,139.86,139.86,139.86,139.86,1
20140301|2013-10-02 08:30,2,139.88,139.88,139.88,139.88,1
20140301|2013-10-02 09:30,2,140.24,140.24,140.24,140.24,1
20140301|2013-10-02 10:00,2,140.16,140.17,140.16,140.17,2
20140301|2013-10-03 04:30,3,139.7,139.7,139.7,139.7,1
20140301|2013-10-04 02:30,4,140.11,140.11,140.11,140.11,1
20140301|2013-10-04 03:00,4,140.05,140.05,140.05,140.05,1
20140301|2013-10-04 05:30,4,139.86,139.86,139.86,139.86,1
20140301|2013-10-04 07:30,4,139.78,139.78,139.75,139.75,2
20140301|2013-10-04 12:00,4,139.75,139.75,139.75,139.75,5
20140301|2013-10-04 13:30,4,139.73,139.73,139.73,139.73,7
20140301|2013-10-07 02:00,7,140.1,140.16,140.1,140.16,2
20140301|2013-10-07 02:30,7,140.15,140.15,140.15,140.15,1
20140301|2013-10-07 06:00,7,140.09,140.09,140.09,140.09,1
20140301|2013-10-08 01:30,8,139.99,139.99,139.95,139.95,2
20140301|2013-10-08 02:00,8,140.04,140.04,140.04,140.04,1
20140301|2013-10-08 04:00,8,139.98,139.98,139.98,139.98,1
20140301|2013-10-08 05:30,8,139.92,139.92,139.92,139.92,1
20140301|2013-10-08 10:00,8,140.06,140.06,140.06,140.06,1
20140301|2013-10-08 10:30,8,140.15,140.15,140.15,140.15,1
20140301|2013-10-09 02:00,9,140.21,140.21,140.21,140.21,1
20140301|2013-10-09 02:30,9,140.23,140.23,140.23,140.23,1
20140301|2013-10-09 03:00,9,140.38,140.41,140.38,140.41,2
20140301|2013-10-09 03:30,9,140.45,140.51,140.45,140.49,3
20140301|2013-10-09 04:00,9,140.44,140.44,140.44,140.44,1
20140301|2013-10-09 07:00,9,140.29,140.29,140.26,140.26,2
20140301|2013-10-09 08:30,9,140.22,140.22,140.2,140.2,3
20140301|2013-10-10 01:00,10,139.8,139.8,139.8,139.8,1
20140301|2013-10-10 01:30,10,139.8,139.83,139.79,139.83,7
20140301|2013-10-10 02:30,10,139.93,139.93,139.93,139.93,1
20140301|2013-10-10 04:00,10,139.77,139.77,139.75,139.75,5
20140301|2013-10-10 05:30,10,139.64,139.64,139.54,139.54,2
20140301|2013-10-10 06:00,10,139.6,139.6,139.6,139.6,1
20140301|2013-10-10 07:00,10,139.7,139.7,139.7,139.7,2
20140301|2013-10-10 07:30,10,139.45,139.48,139.44,139.48,6
20140301|2013-10-10 08:00,10,139.5,139.53,139.5,139.53,3
20140301|2013-10-10 08:30,10,139.4,139.4,139.4,139.4,1
20140301|2013-10-10 10:00,10,139.47,139.47,139.47,139.47,2
20140301|2013-10-10 13:30,10,139.53,139.53,139.53,139.53,2
20140301|2013-10-11 06:00,11,139.52,139.52,139.52,139.52,1
20140301|2013-10-11 07:30,11,139.65,139.65,139.65,139.65,2
20140301|2013-10-11 08:30,11,139.62,139.62,139.62,139.62,1
20140301|2013-10-14 04:30,14,139.53,139.53,139.53,139.53,1
20140301|2013-10-14 08:00,14,139.5,139.5,139.5,139.5,1
20140301|2013-10-14 12:00,14,139.45,139.45,139.45,139.45,2
20140301|2013-10-14 12:30,14,139.22,139.22,139.22,139.22,1
20140301|2013-10-15 01:00,15,139.08,139.08,139.08,139.08,1
20140301|2013-10-15 04:00,15,139.17,139.17,139.12,139.14,3
20140301|2013-10-15 05:30,15,139.2,139.2,139.2,139.2,10
20140301|2013-10-15 07:00,15,139.27,139.27,139.27,139.27,1
20140301|2013-10-15 09:30,15,139.12,139.12,139.12,139.12,1
20140301|2013-10-15 10:00,15,139.05,139.05,139.05,139.05,1
20140301|2013-10-15 10:30,15,139,139.02,139,139.02,11
20140301|2013-10-16 04:00,16,138.87,138.87,138.85,138.85,6
20140301|2013-10-16 06:00,16,138.92,138.92,138.91,138.91,4
20140301|2013-10-16 06:30,16,138.99,138.99,138.98,138.98,6
20140301|2013-10-16 07:30,16,138.76,138.76,138.76,138.76,1
20140301|2013-10-16 09:00,16,138.7,138.7,138.7,138.7,1
20140301|2013-10-16 12:30,16,138.96,138.96,138.96,138.96,1
20140301|2013-10-16 13:00,16,139,139,139,139,2
20140301|2013-10-16 14:30,16,139.1,139.1,139.1,139.1,2
20140301|2013-10-17 01:30,17,139.27,139.27,139.27,139.27,1
20140301|2013-10-17 03:30,17,139.32,139.32,139.27,139.27,3
20140301|2013-10-17 04:30,17,139.23,139.23,139.23,139.23,1
20140301|2013-10-17 05:30,17,139.16,139.16,139.16,139.16,1
20140301|2013-10-17 07:00,17,139.24,139.24,139.24,139.24,1
20140301|2013-10-17 09:00,17,139.34,139.34,139.3,139.3,2
20140301|2013-10-17 09:30,17,139.43,139.48,139.43,139.48,3
20140301|2013-10-17 10:00,17,139.55,139.55,139.54,139.54,2
20140301|2013-10-17 13:30,17,139.62,139.62,139.62,139.62,1
20140301|2013-10-18 02:30,18,139.73,139.8,139.72,139.8,4
20140301|2013-10-18 03:00,18,139.85,139.85,139.85,139.85,1
20140301|2013-10-18 04:00,18,139.89,139.9,139.89,139.9,4
20140301|2013-10-18 04:30,18,139.95,139.96,139.95,139.96,2
20140301|2013-10-18 05:00,18,140.05,140.05,140.05,140.05,1
20140301|2013-10-18 08:30,18,139.9,139.9,139.9,139.9,1
20140301|2013-10-21 07:30,21,139.96,139.96,139.96,139.96,1
20140301|2013-10-21 09:00,21,139.81,139.84,139.77,139.77,5
20140301|2013-10-21 09:30,21,139.8,139.8,139.8,139.8,1
20140301|2013-10-21 10:00,21,139.78,139.8,139.78,139.8,16
20140301|2013-10-22 05:00,22,139.78,139.78,139.78,139.78,1
20140301|2013-10-22 07:30,22,140.18,140.2,140.04,140.11,8
20140301|2013-10-22 08:00,22,140.19,140.19,140.19,140.19,1
20140301|2013-10-22 08:30,22,140.26,140.42,140.26,140.42,5
20140301|2013-10-22 09:00,22,140.39,140.4,140.34,140.4,33
20140301|2013-10-22 09:30,22,140.45,140.46,140.45,140.46,3
20140301|2013-10-22 10:00,22,140.46,140.46,140.44,140.44,6
20140301|2013-10-22 10:30,22,140.42,140.42,140.42,140.42,1
20140301|2013-10-22 11:30,22,140.44,140.44,140.44,140.44,5
20140301|2013-10-22 12:00,22,140.52,140.52,140.52,140.52,1
20140301|2013-10-22 12:30,22,140.5,140.5,140.5,140.5,1
20140301|2013-10-23 01:30,23,140.63,140.63,140.63,140.63,1
20140301|2013-10-23 02:00,23,140.52,140.57,140.49,140.57,3
20140301|2013-10-23 03:00,23,140.65,140.72,140.65,140.72,5
20140301|2013-10-23 03:30,23,140.69,140.69,140.69,140.69,5
20140301|2013-10-23 04:00,23,140.69,140.69,140.68,140.68,4
20140301|2013-10-23 05:30,23,140.61,140.61,140.61,140.61,1
20140301|2013-10-23 06:00,23,140.52,140.52,140.52,140.52,1
20140301|2013-10-23 06:30,23,140.52,140.52,140.52,140.52,1
20140301|2013-10-23 07:00,23,140.6,140.6,140.6,140.6,1
20140301|2013-10-23 07:30,23,140.54,140.54,140.53,140.53,3
20140301|2013-10-23 08:00,23,140.53,140.53,140.52,140.52,2
20140301|2013-10-23 08:30,23,140.62,140.62,140.62,140.62,1
20140301|2013-10-23 09:30,23,140.68,140.74,140.68,140.74,4
20140301|2013-10-23 10:00,23,140.72,140.83,140.72,140.83,2
20140301|2013-10-23 10:30,23,140.82,140.82,140.82,140.82,2
20140301|2013-10-23 11:00,23,140.75,140.78,140.75,140.78,2
20140301|2013-10-23 11:30,23,140.77,140.77,140.77,140.77,1
20140301|2013-10-23 13:00,23,140.81,140.81,140.81,140.81,1
20140301|2013-10-24 01:30,24,140.74,140.74,140.74,140.74,1
20140301|2013-10-24 02:30,24,140.67,140.67,140.65,140.67,60
20140301|2013-10-24 05:00,24,140.76,140.76,140.76,140.76,2
20140301|2013-10-24 05:30,24,140.8,140.83,140.8,140.83,2
20140301|2013-10-24 07:00,24,140.95,141,140.95,141,9
20140301|2013-10-24 07:30,24,140.99,140.99,140.99,140.99,1
20140301|2013-10-24 08:00,24,141.02,141.1,141.02,141.1,3
20140301|2013-10-24 08:30,24,141.15,141.15,141.03,141.03,2
20140301|2013-10-24 09:00,24,140.95,140.95,140.95,140.95,1
20140301|2013-10-24 09:30,24,140.9,140.9,140.9,140.9,3
20140301|2013-10-24 10:00,24,140.83,140.83,140.83,140.83,3
20140301|2013-10-24 13:30,24,140.73,140.73,140.73,140.73,2
20140301|2013-10-25 01:00,25,140.87,140.87,140.87,140.87,1
20140301|2013-10-25 03:00,25,141.03,141.03,140.98,140.98,2
20140301|2013-10-25 04:00,25,140.89,140.9,140.89,140.9,2
20140301|2013-10-25 05:30,25,140.94,140.94,140.94,140.94,2
20140301|2013-10-25 07:30,25,141.01,141.01,141.01,141.01,1
20140301|2013-10-25 08:30,25,140.9,140.9,140.89,140.89,5
20140301|2013-10-25 09:00,25,140.97,141.02,140.97,141.02,51
20140301|2013-10-25 12:00,25,141.05,141.05,141.05,141.05,1
20140301|2013-10-25 14:30,25,141.05,141.05,141.05,141.05,1
20140301|2013-10-28 03:00,28,140.92,140.92,140.92,140.92,1
20140301|2013-10-28 08:00,28,141.06,141.06,141.06,141.06,1
20140301|2013-10-28 09:00,28,141.08,141.08,141.07,141.07,2
20140301|2013-10-28 09:30,28,141.08,141.08,141.08,141.08,1
20140301|2013-10-28 10:00,28,141.14,141.16,141.14,141.16,2
20140301|2013-10-28 11:00,28,141.11,141.11,141.11,141.11,1
20140301|2013-10-28 14:30,28,141.05,141.05,141.05,141.05,1
20140301|2013-10-28 15:30,28,141.06,141.06,141.04,141.04,2
20140301|2013-10-29 02:00,29,141.07,141.07,141.07,141.07,1
20140301|2013-10-29 03:00,29,141.1,141.1,141.1,141.1,9
20140301|2013-10-29 04:00,29,141.17,141.2,141.17,141.2,4
20140301|2013-10-29 04:30,29,141.2,141.2,141.2,141.2,1
20140301|2013-10-29 05:00,29,141.23,141.24,141.22,141.23,5
20140301|2013-10-29 05:30,29,141.17,141.17,141.17,141.17,1
20140301|2013-10-29 07:00,29,141.17,141.18,141.17,141.18,7
20140301|2013-10-29 08:30,29,141.03,141.06,141.03,141.06,7
20140301|2013-10-29 09:00,29,141.06,141.08,141.06,141.08,4
20140301|2013-10-29 09:30,29,141.1,141.1,141.1,141.1,11
20140301|2013-10-29 11:00,29,141.26,141.26,141.26,141.26,5
20140301|2013-10-29 12:30,29,141.29,141.38,141.29,141.38,5
20140301|2013-10-29 13:00,29,141.35,141.35,141.35,141.35,2
20140301|2013-10-29 14:00,29,141.38,141.38,141.38,141.38,1
20140301|2013-10-29 14:30,29,141.38,141.41,141.38,141.41,2
20140301|2013-10-30 02:00,30,141.51,141.51,141.48,141.51,3
20140301|2013-10-30 02:30,30,141.47,141.47,141.47,141.47,1
20140301|2013-10-30 03:30,30,141.52,141.52,141.52,141.52,4
20140301|2013-10-30 04:00,30,141.46,141.52,141.46,141.52,4
20140301|2013-10-30 04:30,30,141.61,141.61,141.61,141.61,2
20140301|2013-10-30 05:30,30,141.6,141.6,141.57,141.57,5
20140301|2013-10-30 06:00,30,141.51,141.51,141.51,141.51,1
20140301|2013-10-30 06:30,30,141.58,141.58,141.56,141.56,2
20140301|2013-10-30 08:30,30,141.7,141.7,141.7,141.7,1
20140301|2013-10-30 09:00,30,141.68,141.74,141.68,141.74,8
20140301|2013-10-30 10:00,30,141.74,141.74,141.74,141.74,2
20140301|2013-10-30 10:30,30,141.81,141.82,141.81,141.82,38
20140301|2013-10-30 11:00,30,141.86,141.91,141.86,141.91,3
20140301|2013-10-30 12:00,30,141.88,141.88,141.88,141.88,1
20140301|2013-10-30 12:30,30,141.83,141.83,141.83,141.83,3
20140301|2013-10-30 13:00,30,141.91,141.91,141.55,141.55,5
20140301|2013-10-30 14:00,30,141.55,141.55,141.55,141.55,1
20140301|2013-10-30 14:30,30,141.47,141.47,141.47,141.47,2
20140301|2013-10-30 15:30,30,141.47,141.47,141.47,141.47,1
20140301|2013-10-31 02:00,31,141.66,141.66,141.66,141.66,1
20140301|2013-10-31 02:30,31,141.65,141.67,141.65,141.67,2
20140301|2013-10-31 03:00,31,141.67,141.76,141.67,141.71,5
20140301|2013-10-31 03:30,31,141.7,141.7,141.7,141.7,2
20140301|2013-10-31 04:30,31,141.78,141.85,141.78,141.85,4
20140301|2013-10-31 05:00,31,141.86,142.2,141.86,142.19,10
20140301|2013-10-31 05:30,31,142.15,142.25,142.15,142.25,5
20140301|2013-10-31 06:00,31,142.25,142.25,142.22,142.22,4
20140301|2013-10-31 06:30,31,142.21,142.21,142.21,142.21,6
20140301|2013-10-31 07:00,31,142.18,142.19,142.18,142.18,4
20140301|2013-10-31 07:30,31,142.25,142.25,142.24,142.24,3
20140301|2013-10-31 08:00,31,142.19,142.19,142.19,142.19,1
20140301|2013-10-31 08:30,31,142.15,142.15,142.08,142.08,3
20140301|2013-10-31 09:00,31,142.06,142.08,141.93,141.93,56
20140301|2013-10-31 09:30,31,142.06,142.06,142,142,5
20140301|2013-10-31 10:00,31,141.76,141.76,141.76,141.76,1
20140301|2013-10-31 10:30,31,141.82,141.82,141.82,141.82,3
20140301|2013-10-31 11:00,31,141.89,142.01,141.89,142,5
20140301|2013-10-31 13:00,31,142.09,142.09,142.09,142.09,2
20140301|2013-10-31 14:00,31,142.08,142.08,142.08,142.08,1
20140301|2013-11-01 02:00,1,142.07,142.07,142.07,142.07,1
20140301|2013-11-01 03:00,1,142.15,142.15,142.15,142.15,1
20140301|2013-11-01 06:00,1,141.93,141.93,141.85,141.92,6
20140301|2013-11-01 06:30,1,141.89,141.89,141.89,141.89,1
20140301|2013-11-01 07:00,1,141.86,141.86,141.86,141.86,1
20140301|2013-11-01 07:30,1,141.89,141.95,141.89,141.95,3
20140301|2013-11-01 08:00,1,141.84,141.84,141.84,141.84,2
20140301|2013-11-01 09:00,1,141.81,141.84,141.7,141.7,6
20140301|2013-11-01 09:30,1,141.82,141.86,141.82,141.84,544
20140301|2013-11-01 10:00,1,141.88,141.88,141.88,141.88,3
20140301|2013-11-01 11:00,1,141.85,141.85,141.85,141.85,1
20140301|2013-11-04 01:30,4,141.91,141.92,141.91,141.91,8
20140301|2013-11-04 02:00,4,141.93,141.93,141.93,141.93,3
20140301|2013-11-04 03:30,4,141.91,141.91,141.91,141.91,4
20140301|2013-11-04 04:00,4,141.91,141.91,141.91,141.91,8
20140301|2013-11-04 05:00,4,141.9,141.9,141.9,141.9,5
20140301|2013-11-04 07:30,4,141.99,141.99,141.99,141.99,1
20140301|2013-11-04 09:00,4,142.03,142.03,142.02,142.02,160
20140301|2013-11-04 09:30,4,142,142,142,142,1
20140301|2013-11-04 11:30,4,142,142.03,142,142.03,2
20140301|2013-11-04 12:00,4,141.99,141.99,141.99,141.99,1
20140301|2013-11-05 02:00,5,141.88,141.88,141.7,141.71,430
20140301|2013-11-05 03:00,5,141.68,141.68,141.66,141.66,6
20140301|2013-11-05 04:00,5,141.59,141.59,141.59,141.59,1
20140301|2013-11-05 04:30,5,141.59,141.59,141.59,141.59,1
20140301|2013-11-05 07:00,5,141.6,141.6,141.58,141.58,21
20140301|2013-11-05 07:30,5,141.58,141.58,141.54,141.56,44
20140301|2013-11-05 08:00,5,141.51,141.51,141.48,141.48,7
20140301|2013-11-05 08:30,5,141.45,141.49,141.39,141.39,8
20140301|2013-11-05 09:00,5,141.35,141.35,141.2,141.25,9
20140301|2013-11-05 09:30,5,141.18,141.18,141.18,141.18,3
20140301|2013-11-05 10:00,5,141.19,141.2,141.19,141.2,6
20140301|2013-11-05 10:30,5,141.23,141.23,141.19,141.19,130
20140301|2013-11-05 11:30,5,141.27,141.27,141.27,141.27,1
20140301|2013-11-05 12:00,5,141.28,141.29,141.28,141.29,3
20140301|2013-11-05 13:00,5,141.3,141.3,141.29,141.29,2
20140301|2013-11-06 02:00,6,141.4,141.4,141.38,141.38,27
20140301|2013-11-06 02:30,6,141.42,141.42,141.42,141.42,1
20140301|2013-11-06 03:00,6,141.31,141.32,141.26,141.26,4
20140301|2013-11-06 06:00,6,141.2,141.2,141.2,141.2,1
20140301|2013-11-06 07:00,6,141.32,141.32,141.32,141.32,1
20140301|2013-11-06 07:30,6,141.34,141.34,141.34,141.34,1
20140301|2013-11-06 09:00,6,141.16,141.19,141.16,141.17,7
20140301|2013-11-06 09:30,6,141.14,141.14,141.14,141.14,1
20140301|2013-11-06 12:30,6,141.12,141.12,141.12,141.12,1
20140301|2013-11-06 13:00,6,141.12,141.12,141.12,141.12,1
20140301|2013-11-06 14:30,6,141.13,141.13,141.13,141.13,2
20140301|2013-11-07 02:00,7,141.13,141.13,141.13,141.13,1
20140301|2013-11-07 03:00,7,141.17,141.18,141.17,141.18,4
20140301|2013-11-07 03:30,7,141.23,141.23,141.23,141.23,1
20140301|2013-11-07 06:00,7,141.28,141.28,141.28,141.28,7
20140301|2013-11-07 06:30,7,141.56,141.89,141.56,141.76,18
20140301|2013-11-07 07:00,7,141.9,141.93,141.89,141.92,257
20140301|2013-11-07 07:30,7,141.9,141.92,141.88,141.88,26
20140301|2013-11-07 08:00,7,141.69,141.78,141.68,141.78,8
20140301|2013-11-07 08:30,7,141.83,141.85,141.79,141.79,11
20140301|2013-11-07 09:00,7,141.9,141.95,141.9,141.95,3
20140301|2013-11-07 09:30,7,141.8,141.8,141.8,141.8,2
20140301|2013-11-07 10:00,7,141.83,141.83,141.83,141.83,5
20140301|2013-11-07 10:30,7,141.92,141.95,141.92,141.95,27
20140301|2013-11-07 11:00,7,141.94,141.96,141.9,141.9,3
20140301|2013-11-07 12:00,7,141.9,141.9,141.9,141.9,1
20140301|2013-11-07 13:00,7,141.97,141.97,141.97,141.97,1
20140301|2013-11-07 13:30,7,141.91,141.91,141.91,141.91,1
20140301|2013-11-07 14:00,7,141.92,141.92,141.92,141.92,1
20140301|2013-11-07 14:30,7,141.97,141.97,141.97,141.97,1
20140301|2013-11-08 01:00,8,141.87,141.87,141.87,141.87,1
20140301|2013-11-08 01:30,8,141.84,141.84,141.81,141.81,2
20140301|2013-11-08 02:00,8,141.93,141.99,141.93,141.99,8
20140301|2013-11-08 02:30,8,141.97,141.97,141.97,141.97,1
20140301|2013-11-08 03:00,8,141.85,141.85,141.76,141.82,7
20140301|2013-11-08 04:30,8,141.76,141.76,141.76,141.76,1
20140301|2013-11-08 06:30,8,141.78,141.78,141.78,141.78,1
20140301|2013-11-08 07:00,8,141.76,141.76,141.71,141.71,2
20140301|2013-11-08 07:30,8,141.23,141.29,141.11,141.26,30
20140301|2013-11-08 08:00,8,141.16,141.16,141.16,141.16,1
20140301|2013-11-08 08:30,8,141.17,141.17,141.05,141.12,27
20140301|2013-11-08 09:00,8,141.05,141.05,140.93,140.93,10
20140301|2013-11-08 09:30,8,140.93,141.08,140.93,141.08,5
20140301|2013-11-08 10:00,8,141.04,141.04,141.04,141.04,2
20140301|2013-11-08 10:30,8,140.93,140.95,140.93,140.95,2
20140301|2013-11-08 11:30,8,141,141,141,141,2
20140301|2013-11-08 12:00,8,141.01,141.01,141.01,141.01,1
20140301|2013-11-08 12:30,8,140.99,140.99,140.99,140.99,1
20140301|2013-11-08 14:30,8,140.97,140.99,140.95,140.99,4
20140301|2013-11-11 01:00,11,141.08,141.11,141.08,141.11,6
20140301|2013-11-11 01:30,11,141.2,141.21,141.2,141.21,2
20140301|2013-11-11 02:00,11,141.25,141.25,141.25,141.25,1
20140301|2013-11-11 03:00,11,141.2,141.2,141.2,141.2,1
20140301|2013-11-11 05:00,11,141.15,141.15,141.15,141.15,1
20140301|2013-11-11 05:30,11,141.14,141.14,141.14,141.14,1
20140301|2013-11-11 07:00,11,141.24,141.24,141.24,141.24,2
20140301|2013-11-11 09:00,11,141.1,141.1,141.1,141.1,1
20140301|2013-11-11 09:30,11,141.03,141.03,140.97,141,13
20140301|2013-11-11 10:30,11,140.99,140.99,140.99,140.99,1
20140301|2013-11-11 12:30,11,140.97,140.97,140.97,140.97,1
20140301|2013-11-11 14:00,11,140.98,140.98,140.98,140.98,1
20140301|2013-11-12 01:00,12,140.9,140.9,140.9,140.9,1
20140301|2013-11-12 02:00,12,140.75,140.75,140.66,140.68,14
20140301|2013-11-12 02:30,12,140.66,140.75,140.66,140.75,7
20140301|2013-11-12 03:00,12,140.71,140.71,140.62,140.62,27
20140301|2013-11-12 03:30,12,140.69,140.72,140.6,140.6,42
20140301|2013-11-12 04:00,12,140.59,140.64,140.59,140.63,15
20140301|2013-11-12 04:30,12,140.56,140.58,140.56,140.58,2
20140301|2013-11-12 05:00,12,140.65,140.68,140.65,140.68,18
20140301|2013-11-12 05:30,12,140.66,140.7,140.64,140.65,75
20140301|2013-11-12 06:00,12,140.64,140.68,140.64,140.66,284
20140301|2013-11-12 06:30,12,140.65,140.65,140.65,140.65,1229
20140301|2013-11-12 07:00,12,140.7,140.79,140.7,140.73,32
20140301|2013-11-12 07:30,12,140.76,140.76,140.62,140.62,7
20140301|2013-11-12 08:00,12,140.62,140.75,140.62,140.75,82
20140301|2013-11-12 09:00,12,140.73,140.73,140.73,140.73,1
20140301|2013-11-12 09:30,12,140.74,140.76,140.74,140.76,178
20140301|2013-11-12 10:00,12,140.7,140.7,140.64,140.64,5
20140301|2013-11-12 10:30,12,140.65,140.65,140.61,140.61,3
20140301|2013-11-12 11:00,12,140.59,140.59,140.58,140.58,261
20140301|2013-11-12 11:30,12,140.63,140.63,140.63,140.63,1
20140301|2013-11-13 01:00,13,140.71,140.71,140.71,140.71,1
20140301|2013-11-13 02:30,13,140.82,140.84,140.82,140.84,2
20140301|2013-11-13 03:00,13,140.82,140.87,140.81,140.87,171
20140301|2013-11-13 03:30,13,140.79,140.84,140.78,140.78,37
20140301|2013-11-13 04:00,13,140.77,140.77,140.77,140.77,200
20140301|2013-11-13 04:30,13,140.75,140.75,140.65,140.71,10
20140301|2013-11-13 05:00,13,140.78,140.78,140.78,140.78,173
20140301|2013-11-13 06:30,13,140.91,141.01,140.91,141.01,7
20140301|2013-11-13 07:00,13,141.19,141.21,141.19,141.21,5
20140301|2013-11-13 07:30,13,141.19,141.19,141.19,141.19,1
20140301|2013-11-13 08:00,13,141.19,141.3,141.19,141.3,5
20140301|2013-11-13 08:30,13,141.3,141.39,141.3,141.31,17
20140301|2013-11-13 09:00,13,141.31,141.33,141.29,141.29,4
20140301|2013-11-13 09:30,13,141.29,141.37,141.27,141.37,57
20140301|2013-11-13 10:00,13,141.37,141.4,141.32,141.32,5
20140301|2013-11-13 10:30,13,141.32,141.35,141.32,141.32,7
20140301|2013-11-13 12:00,13,141.33,141.38,141.33,141.38,2
20140301|2013-11-13 13:00,13,141.41,141.41,141.41,141.41,1
20140301|2013-11-13 13:30,13,141.42,141.42,141.42,141.42,1
20140301|2013-11-13 14:00,13,141.39,141.39,141.39,141.39,1
20140301|2013-11-14 01:00,14,141.5,141.57,141.43,141.44,13
20140301|2013-11-14 01:30,14,141.46,141.47,141.46,141.47,2
20140301|2013-11-14 02:00,14,141.45,141.54,141.45,141.54,4
20140301|2013-11-14 02:30,14,141.52,141.65,141.52,141.65,5
20140301|2013-11-14 03:00,14,141.65,141.65,141.6,141.6,5
20140301|2013-11-14 03:30,14,141.6,141.6,141.51,141.54,54
20140301|2013-11-14 04:00,14,141.55,141.55,141.55,141.55,1
20140301|2013-11-14 04:30,14,141.55,141.57,141.55,141.57,466
20140301|2013-11-14 06:00,14,141.54,141.58,141.54,141.58,3
20140301|2013-11-14 07:30,14,141.63,141.65,141.61,141.65,13
20140301|2013-11-14 08:00,14,141.69,141.69,141.52,141.52,21
20140301|2013-11-14 08:30,14,141.6,141.62,141.6,141.62,30
20140301|2013-11-14 09:00,14,141.72,141.79,141.69,141.79,11
20140301|2013-11-14 09:30,14,141.68,141.74,141.68,141.74,4
20140301|2013-11-14 10:00,14,141.77,141.82,141.77,141.82,47
20140301|2013-11-14 10:30,14,141.78,141.78,141.74,141.76,7
20140301|2013-11-14 11:00,14,141.78,141.82,141.78,141.82,4
20140301|2013-11-14 11:30,14,141.76,141.76,141.75,141.75,5
20140301|2013-11-14 12:00,14,141.7,141.7,141.7,141.7,3
20140301|2013-11-14 12:30,14,141.65,141.65,141.65,141.65,1
20140301|2013-11-14 13:30,14,141.68,141.72,141.68,141.72,5
20140301|2013-11-14 14:00,14,141.72,141.78,141.72,141.78,2
20140301|2013-11-14 14:30,14,141.72,141.72,141.72,141.72,3
20140301|2013-11-15 01:00,15,141.69,141.69,141.69,141.69,1
20140301|2013-11-15 01:30,15,141.66,141.66,141.61,141.61,4
20140301|2013-11-15 02:00,15,141.63,141.63,141.63,141.63,1
20140301|2013-11-15 02:30,15,141.57,141.62,141.57,141.62,224
20140301|2013-11-15 03:30,15,141.6,141.76,141.6,141.76,12
20140301|2013-11-15 04:00,15,141.75,141.75,141.72,141.72,64
20140301|2013-11-15 05:00,15,141.68,141.68,141.68,141.68,10
20140301|2013-11-15 05:30,15,141.65,141.65,141.65,141.65,1
20140301|2013-11-15 06:30,15,141.62,141.62,141.62,141.62,6
20140301|2013-11-15 07:00,15,141.54,141.54,141.44,141.46,24
20140301|2013-11-15 07:30,15,141.48,141.58,141.48,141.58,11
20140301|2013-11-15 08:00,15,141.66,141.66,141.66,141.66,1
20140301|2013-11-15 08:30,15,141.67,141.68,141.67,141.68,52
20140301|2013-11-15 09:00,15,141.66,141.66,141.66,141.66,10
20140301|2013-11-15 10:00,15,141.67,141.72,141.67,141.7,192
20140301|2013-11-15 10:30,15,141.7,141.7,141.7,141.7,85
20140301|2013-11-15 12:00,15,141.75,141.77,141.75,141.77,3
20140301|2013-11-15 12:30,15,141.75,141.75,141.75,141.75,1
20140301|2013-11-15 14:00,15,141.78,141.78,141.78,141.78,2
20140301|2013-11-18 01:30,18,141.83,141.83,141.8,141.8,5
20140301|2013-11-18 02:00,18,141.82,141.82,141.82,141.82,4
20140301|2013-11-18 02:30,18,141.78,141.79,141.78,141.79,6
20140301|2013-11-18 03:30,18,141.69,141.69,141.69,141.69,1
20140301|2013-11-18 04:00,18,141.68,141.71,141.68,141.71,88
20140301|2013-11-18 04:30,18,141.66,141.66,141.66,141.66,2
20140301|2013-11-18 05:30,18,141.71,141.71,141.68,141.68,6
20140301|2013-11-18 06:30,18,141.62,141.62,141.62,141.62,1
20140301|2013-11-18 07:00,18,141.6,141.62,141.6,141.62,5
20140301|2013-11-18 08:00,18,141.76,141.76,141.76,141.76,5
20140301|2013-11-18 09:00,18,141.84,141.92,141.84,141.92,22
20140301|2013-11-18 09:30,18,141.99,142.02,141.97,141.97,293
20140301|2013-11-18 10:00,18,142,142.02,141.99,142,39
20140301|2013-11-18 10:30,18,142,142,142,142,1
20140301|2013-11-18 11:00,18,142,142.03,142,142.02,25
20140301|2013-11-18 11:30,18,141.99,141.99,141.99,141.99,10
20140301|2013-11-18 13:30,18,142.01,142.01,142.01,142.01,1
20140301|2013-11-18 14:00,18,142.02,142.03,142.02,142.03,3
20140301|2013-11-18 14:30,18,142.06,142.07,142.04,142.07,8
20140301|2013-11-19 01:00,19,142.02,142.02,142,142.01,325
20140301|2013-11-19 01:30,19,142.02,142.02,142.02,142.02,3
20140301|2013-11-19 02:00,19,142,142,141.96,141.96,313
20140301|2013-11-19 02:30,19,141.96,141.96,141.95,141.95,198
20140301|2013-11-19 03:00,19,141.89,141.89,141.83,141.84,300
20140301|2013-11-19 03:30,19,141.82,141.85,141.82,141.85,9
20140301|2013-11-19 04:00,19,141.86,141.86,141.83,141.83,44
20140301|2013-11-19 04:30,19,141.8,141.8,141.7,141.75,11
20140301|2013-11-19 05:00,19,141.7,141.82,141.7,141.82,5
20140301|2013-11-19 05:30,19,141.84,141.86,141.84,141.86,5
20140301|2013-11-19 06:00,19,141.81,141.81,141.8,141.8,782
20140301|2013-11-19 06:30,19,141.72,141.72,141.72,141.72,25
20140301|2013-11-19 07:00,19,141.77,141.77,141.77,141.77,1
20140301|2013-11-19 07:30,19,141.8,141.83,141.73,141.73,92
20140301|2013-11-19 08:00,19,141.69,141.69,141.66,141.66,2
20140301|2013-11-19 08:30,19,141.72,141.76,141.7,141.76,145
20140301|2013-11-19 09:00,19,141.76,141.76,141.62,141.65,97
20140301|2013-11-19 09:30,19,141.63,141.63,141.53,141.57,66
20140301|2013-11-19 10:00,19,141.53,141.54,141.53,141.54,3
20140301|2013-11-19 10:30,19,141.55,141.55,141.53,141.53,4
20140301|2013-11-19 11:00,19,141.52,141.54,141.52,141.54,2
20140301|2013-11-19 13:00,19,141.54,141.54,141.54,141.54,1
20140301|2013-11-19 14:00,19,141.5,141.5,141.5,141.5,2
20140301|2013-11-19 14:30,19,141.48,141.48,141.48,141.48,1
20140301|2013-11-20 01:00,20,141.38,141.38,141.38,141.38,3
20140301|2013-11-20 01:30,20,141.4,141.4,141.37,141.37,2
20140301|2013-11-20 02:00,20,141.36,141.36,141.21,141.25,80
20140301|2013-11-20 02:30,20,141.25,141.26,141.23,141.23,16
20140301|2013-11-20 03:00,20,141.29,141.29,141.28,141.28,36
20140301|2013-11-20 03:30,20,141.29,141.36,141.29,141.33,30
20140301|2013-11-20 04:00,20,141.21,141.21,141.15,141.15,4
20140301|2013-11-20 04:30,20,141.12,141.12,141.11,141.11,61
20140301|2013-11-20 05:00,20,141.18,141.18,141.17,141.17,200
20140301|2013-11-20 05:30,20,141.27,141.28,141.27,141.28,10
20140301|2013-11-20 06:00,20,141.3,141.31,141.23,141.23,9
20140301|2013-11-20 07:00,20,141.17,141.17,141.15,141.16,204
20140301|2013-11-20 07:30,20,141.08,141.17,141.06,141.16,63
20140301|2013-11-20 08:00,20,141.26,141.26,141.23,141.26,6
20140301|2013-11-20 08:30,20,141.3,141.55,141.28,141.55,91
20140301|2013-11-20 09:00,20,141.52,141.71,141.44,141.71,43
20140301|2013-11-20 09:30,20,141.7,141.72,141.58,141.64,12
20140301|2013-11-20 10:00,20,141.63,141.64,141.5,141.5,21
20140301|2013-11-20 10:30,20,141.5,141.54,141.5,141.54,4
20140301|2013-11-20 11:00,20,141.51,141.51,141.51,141.51,1
20140301|2013-11-20 11:30,20,141.47,141.47,141.35,141.35,30
20140301|2013-11-20 12:00,20,141.32,141.32,141.29,141.29,2
20140301|2013-11-20 13:00,20,141.16,141.35,141.16,141.35,14
20140301|2013-11-20 13:30,20,141.1,141.1,141.04,141.04,8
20140301|2013-11-20 14:00,20,141.07,141.09,140.98,140.98,13
20140301|2013-11-20 14:30,20,140.98,140.98,140.96,140.96,4
20140301|2013-11-21 01:00,21,140.9,140.94,140.82,140.93,326
20140301|2013-11-21 01:30,21,140.92,141.04,140.92,141.04,47
20140301|2013-11-21 02:00,21,141.08,141.09,141.08,141.09,31
20140301|2013-11-21 02:30,21,141.07,141.07,141.01,141.01,74
20140301|2013-11-21 03:00,21,140.94,140.97,140.94,140.96,50
20140301|2013-11-21 03:30,21,140.99,141.1,140.99,141.06,33
20140301|2013-11-21 04:00,21,141.02,141.07,141.02,141.06,70
20140301|2013-11-21 04:30,21,140.97,140.97,140.9,140.9,125
20140301|2013-11-21 05:00,21,140.86,140.89,140.78,140.89,10
20140301|2013-11-21 05:30,21,140.85,140.85,140.76,140.79,49
20140301|2013-11-21 06:00,21,140.88,140.9,140.85,140.85,8
20140301|2013-11-21 07:00,21,140.83,140.83,140.74,140.74,25
20140301|2013-11-21 07:30,21,140.7,140.81,140.7,140.81,45
20140301|2013-11-21 08:00,21,140.73,140.83,140.73,140.77,57
20140301|2013-11-21 08:30,21,140.69,140.75,140.69,140.75,9
20140301|2013-11-21 09:00,21,140.85,140.94,140.8,140.94,110
20140301|2013-11-21 09:30,21,141,141.08,141,141.08,9
20140301|2013-11-21 10:00,21,141.11,141.14,141.04,141.14,75
20140301|2013-11-21 10:30,21,141.15,141.15,141.1,141.12,9
20140301|2013-11-21 11:30,21,141.08,141.08,141.08,141.08,2
20140301|2013-11-21 12:00,21,141.1,141.1,141.04,141.07,12
20140301|2013-11-21 12:30,21,141.07,141.07,141.07,141.07,4
20140301|2013-11-21 13:00,21,141.07,141.07,141.07,141.07,2
20140301|2013-11-21 13:30,21,141.11,141.11,141.11,141.11,1
20140301|2013-11-21 14:00,21,141.05,141.05,141.05,141.05,1
20140301|2013-11-22 01:00,22,141.16,141.22,141.16,141.18,18
20140301|2013-11-22 02:00,22,141.12,141.12,140.99,141.02,14
20140301|2013-11-22 02:30,22,140.93,141,140.93,141,37
20140301|2013-11-22 03:00,22,140.85,140.94,140.84,140.92,45
20140301|2013-11-22 03:30,22,140.93,140.97,140.93,140.97,53
20140301|2013-11-22 04:00,22,140.95,140.95,140.84,140.84,37
20140301|2013-11-22 04:30,22,140.92,141,140.92,141,19
20140301|2013-11-22 05:00,22,140.96,140.96,140.92,140.92,128
20140301|2013-11-22 05:30,22,140.97,140.97,140.95,140.95,13
20140301|2013-11-22 06:00,22,140.97,140.97,140.91,140.93,32
20140301|2013-11-22 06:30,22,140.95,140.96,140.95,140.96,37
20140301|2013-11-22 07:00,22,140.97,141.06,140.97,141.03,79
20140301|2013-11-22 07:30,22,141.02,141.02,140.98,141.01,29
20140301|2013-11-22 08:00,22,141,141.02,140.97,141.02,18
20140301|2013-11-22 08:30,22,141.04,141.09,141.03,141.04,70
20140301|2013-11-22 09:00,22,141.04,141.07,141.04,141.07,15
20140301|2013-11-22 09:30,22,141.08,141.12,141.08,141.1,5
20140301|2013-11-22 10:00,22,141.11,141.11,141.11,141.11,3
20140301|2013-11-22 10:30,22,141.14,141.15,141.12,141.12,64
20140301|2013-11-22 11:00,22,141.2,141.23,141.2,141.23,3
20140301|2013-11-22 12:00,22,141.19,141.19,141.19,141.19,1
20140301|2013-11-25 01:00,25,141.05,141.09,141.02,141.09,38
20140301|2013-11-25 01:30,25,141.15,141.17,141.08,141.11,49
20140301|2013-11-25 02:00,25,141.12,141.37,141.11,141.37,275
20140301|2013-11-25 02:30,25,141.38,141.38,141.31,141.38,433
20140301|2013-11-25 03:00,25,141.32,141.39,141.32,141.39,146
20140301|2013-11-25 03:30,25,141.44,141.44,141.4,141.4,210
20140301|2013-11-25 04:00,25,141.41,141.44,141.41,141.44,494
20140301|2013-11-25 04:30,25,141.44,141.46,141.44,141.46,175
20140301|2013-11-25 05:00,25,141.38,141.46,141.38,141.43,156
20140301|2013-11-25 05:30,25,141.36,141.39,141.33,141.39,53
20140301|2013-11-25 06:00,25,141.41,141.42,141.41,141.42,20
20140301|2013-11-25 06:30,25,141.4,141.43,141.4,141.41,82
20140301|2013-11-25 07:00,25,141.43,141.43,141.33,141.33,252
20140301|2013-11-25 07:30,25,141.35,141.36,141.32,141.33,431
20140301|2013-11-25 08:00,25,141.32,141.4,141.3,141.39,387
20140301|2013-11-25 08:30,25,141.45,141.49,141.45,141.47,351
20140301|2013-11-25 09:00,25,141.47,141.51,141.47,141.5,683
20140301|2013-11-25 09:30,25,141.49,141.51,141.47,141.47,239
20140301|2013-11-25 10:00,25,141.47,141.54,141.47,141.54,257
20140301|2013-11-25 10:30,25,141.49,141.5,141.49,141.49,14
20140301|2013-11-25 11:30,25,141.5,141.51,141.48,141.48,7
20140301|2013-11-25 12:00,25,141.47,141.47,141.47,141.47,1
20140301|2013-11-25 13:00,25,141.49,141.49,141.47,141.47,14
20140301|2013-11-25 14:00,25,141.47,141.48,141.47,141.48,4
20140301|2013-11-25 15:00,25,141.58,141.58,141.58,141.58,5
20140301|2013-11-26 01:00,26,141.6,141.6,141.49,141.49,729
20140301|2013-11-26 01:30,26,141.49,141.52,141.48,141.51,69
20140301|2013-11-26 02:00,26,141.49,141.49,141.46,141.48,291
20140301|2013-11-26 02:30,26,141.47,141.51,141.47,141.49,25
20140301|2013-11-26 03:00,26,141.49,141.5,141.48,141.48,62
20140301|2013-11-26 03:30,26,141.5,141.61,141.5,141.59,199
20140301|2013-11-26 04:00,26,141.62,141.75,141.62,141.74,192
20140301|2013-11-26 04:30,26,141.7,141.75,141.68,141.69,84
20140301|2013-11-26 05:00,26,141.69,141.73,141.68,141.73,72
20140301|2013-11-26 05:30,26,141.74,141.74,141.72,141.74,27
20140301|2013-11-26 06:00,26,141.7,141.71,141.67,141.67,96
20140301|2013-11-26 06:30,26,141.69,141.72,141.69,141.72,184
20140301|2013-11-26 07:00,26,141.73,141.74,141.67,141.67,71
20140301|2013-11-26 07:30,26,141.67,141.7,141.59,141.62,1252
20140301|2013-11-26 08:00,26,141.62,141.63,141.55,141.62,866
20140301|2013-11-26 08:30,26,141.64,141.68,141.61,141.66,82
20140301|2013-11-26 09:00,26,141.69,141.86,141.69,141.84,227
20140301|2013-11-26 09:30,26,141.83,141.86,141.82,141.82,453
20140301|2013-11-26 10:00,26,141.82,141.93,141.82,141.91,172
20140301|2013-11-26 10:30,26,141.92,141.96,141.91,141.95,120
20140301|2013-11-26 11:00,26,141.93,141.96,141.91,141.92,81
20140301|2013-11-26 11:30,26,141.92,141.94,141.9,141.93,40
20140301|2013-11-26 12:00,26,141.91,141.91,141.9,141.9,38
20140301|2013-11-26 12:30,26,141.9,141.92,141.9,141.9,125
20140301|2013-11-26 13:00,26,141.92,141.93,141.92,141.93,5
20140301|2013-11-26 13:30,26,141.95,141.95,141.94,141.94,13
20140301|2013-11-26 14:00,26,141.94,141.94,141.91,141.91,4
20140301|2013-11-26 14:30,26,141.85,141.87,141.84,141.84,18
20140301|2013-11-27 01:00,27,141.81,141.83,141.81,141.82,39
20140301|2013-11-27 01:30,27,141.78,141.86,141.78,141.8,338
20140301|2013-11-27 02:00,27,141.8,141.85,141.8,141.85,365
20140301|2013-11-27 02:30,27,141.84,141.84,141.81,141.81,33
20140301|2013-11-27 03:00,27,141.79,141.9,141.79,141.87,572
20140301|2013-11-27 03:30,27,141.85,141.86,141.82,141.82,65
20140301|2013-11-27 04:00,27,141.79,141.8,141.78,141.79,63
20140301|2013-11-27 04:30,27,141.81,141.86,141.81,141.83,52
20140301|2013-11-27 05:00,27,141.82,141.85,141.81,141.85,179
20140301|2013-11-27 05:30,27,141.85,141.86,141.84,141.86,46
20140301|2013-11-27 06:00,27,141.85,141.85,141.84,141.85,261
20140301|2013-11-27 06:30,27,141.85,141.86,141.81,141.81,108
20140301|2013-11-27 07:00,27,141.8,141.81,141.75,141.77,103
20140301|2013-11-27 07:30,27,141.74,141.89,141.7,141.88,308
20140301|2013-11-27 08:00,27,141.9,141.93,141.85,141.9,181
20140301|2013-11-27 08:30,27,141.9,141.92,141.72,141.72,397
20140301|2013-11-27 09:00,27,141.72,141.81,141.72,141.79,445
20140301|2013-11-27 09:30,27,141.8,141.85,141.78,141.82,365
20140301|2013-11-27 10:00,27,141.82,141.87,141.78,141.81,152
20140301|2013-11-27 10:30,27,141.79,141.8,141.64,141.64,354
20140301|2013-11-27 11:00,27,141.65,141.65,141.57,141.58,179
20140301|2013-11-27 11:30,27,141.59,141.63,141.59,141.61,39
20140301|2013-11-27 12:00,27,141.59,141.59,141.57,141.57,29
20140301|2013-11-27 12:30,27,141.6,141.61,141.6,141.6,7
20140301|2013-11-27 13:00,27,141.61,141.61,141.6,141.61,121
20140301|2013-11-27 13:30,27,141.63,141.68,141.63,141.68,55
20140301|2013-11-27 14:00,27,141.69,141.78,141.69,141.76,16
20140301|2013-11-27 14:30,27,141.74,141.79,141.74,141.79,7
20140301|2013-11-28 01:00,28,141.76,141.76,141.68,141.71,260
20140301|2013-11-28 01:30,28,141.71,141.71,141.69,141.69,80
20140301|2013-11-28 02:00,28,141.66,141.67,141.33,141.44,1795
20140301|2013-11-28 02:30,28,141.41,141.47,141.4,141.41,641
20140301|2013-11-28 03:00,28,141.37,141.47,141.37,141.45,874
20140301|2013-11-28 03:30,28,141.43,141.66,141.42,141.64,572
20140301|2013-11-28 04:00,28,141.63,141.65,141.59,141.61,725
20140301|2013-11-28 04:30,28,141.57,141.57,141.52,141.54,70
20140301|2013-11-28 05:00,28,141.55,141.59,141.55,141.57,25
20140301|2013-11-28 05:30,28,141.59,141.67,141.59,141.65,125
20140301|2013-11-28 06:00,28,141.65,141.76,141.65,141.75,115
20140301|2013-11-28 06:30,28,141.74,141.76,141.72,141.73,46
20140301|2013-11-28 07:00,28,141.69,141.73,141.69,141.72,51
20140301|2013-11-28 07:30,28,141.75,141.77,141.73,141.73,220
20140301|2013-11-28 08:00,28,141.76,141.85,141.76,141.82,136
20140301|2013-11-28 08:30,28,141.83,141.86,141.82,141.85,324
20140301|2013-11-28 09:00,28,141.85,141.87,141.84,141.87,145
20140301|2013-11-28 09:30,28,141.87,141.87,141.82,141.83,91
20140301|2013-11-28 10:00,28,141.84,141.86,141.82,141.83,276
20140301|2013-11-28 10:30,28,141.85,141.87,141.83,141.87,26
20140301|2013-11-28 11:00,28,141.87,141.87,141.87,141.87,3
20140301|2013-11-28 11:30,28,141.88,141.89,141.87,141.87,104
20140301|2013-11-28 12:00,28,141.85,141.85,141.85,141.85,1
20140301|2013-11-28 12:30,28,141.86,141.86,141.86,141.86,1
20140301|2013-11-28 14:00,28,141.84,141.84,141.84,141.84,8
20140301|2013-11-28 14:30,28,141.87,141.9,141.87,141.88,9
20140301|2013-11-29 01:00,29,141.87,142.06,141.87,142,624
20140301|2013-11-29 01:30,29,141.96,141.97,141.92,141.93,200
20140301|2013-11-29 02:00,29,141.92,141.93,141.84,141.9,343
20140301|2013-11-29 02:30,29,141.89,141.89,141.72,141.77,923
20140301|2013-11-29 03:00,29,141.77,141.8,141.72,141.75,740
20140301|2013-11-29 03:30,29,141.77,141.81,141.73,141.74,220
20140301|2013-11-29 04:00,29,141.73,141.91,141.73,141.87,2816
20140301|2013-11-29 04:30,29,141.87,141.87,141.85,141.86,419
20140301|2013-11-29 05:00,29,141.89,141.91,141.85,141.87,297
20140301|2013-11-29 05:30,29,141.83,141.89,141.83,141.87,96
20140301|2013-11-29 06:00,29,141.87,141.91,141.87,141.91,184
20140301|2013-11-29 06:30,29,141.9,141.93,141.86,141.88,392
20140301|2013-11-29 07:00,29,141.88,141.93,141.85,141.86,400
20140301|2013-11-29 07:30,29,141.87,141.89,141.72,141.72,1215
20140301|2013-11-29 08:00,29,141.72,141.76,141.7,141.72,673
20140301|2013-11-29 08:30,29,141.72,141.8,141.72,141.78,1332
20140301|2013-11-29 09:00,29,141.81,141.91,141.81,141.91,1290
20140301|2013-11-29 09:30,29,141.91,141.93,141.83,141.83,1299
20140301|2013-11-29 10:00,29,141.83,141.9,141.78,141.88,1237
20140301|2013-11-29 10:30,29,141.9,141.91,141.87,141.87,235
20140301|2013-11-29 11:00,29,141.89,141.9,141.88,141.89,9
20140301|2013-11-29 11:30,29,141.9,141.92,141.89,141.91,285
20140301|2013-11-29 12:00,29,141.89,141.89,141.87,141.88,58
20140301|2013-11-29 12:30,29,141.87,141.87,141.87,141.87,2
20140301|2013-11-29 13:00,29,141.87,141.87,141.87,141.87,5
20140301|2013-11-29 14:00,29,141.87,141.87,141.87,141.87,100
20140301|2013-11-29 14:30,29,141.85,141.85,141.84,141.84,141
20140301|2013-12-02 01:00,2,141.73,141.83,141.73,141.78,750
20140301|2013-12-02 01:30,2,141.78,141.8,141.77,141.77,479
20140301|2013-12-02 02:00,2,141.77,141.8,141.51,141.52,1480
20140301|2013-12-02 02:30,2,141.52,141.57,141.49,141.55,3940
20140301|2013-12-02 03:00,2,141.55,141.56,141.46,141.49,1287
20140301|2013-12-02 03:30,2,141.49,141.54,141.46,141.52,1359
20140301|2013-12-02 04:00,2,141.51,141.52,141.39,141.43,6783
20140301|2013-12-02 04:30,2,141.43,141.46,141.41,141.43,677
20140301|2013-12-02 05:00,2,141.43,141.45,141.39,141.43,756
20140301|2013-12-02 05:30,2,141.43,141.53,141.43,141.49,814
20140301|2013-12-02 06:00,2,141.5,141.5,141.46,141.47,624
20140301|2013-12-02 06:30,2,141.45,141.62,141.45,141.59,1366
20140301|2013-12-02 07:00,2,141.6,141.68,141.59,141.64,2479
20140301|2013-12-02 07:30,2,141.65,141.7,141.63,141.63,1551
20140301|2013-12-02 08:00,2,141.64,141.71,141.61,141.65,2060
20140301|2013-12-02 08:30,2,141.64,141.64,141.43,141.44,7022
20140301|2013-12-02 09:00,2,141.43,141.43,141.28,141.39,8379
20140301|2013-12-02 09:30,2,141.39,141.4,141.35,141.37,1264
20140301|2013-12-02 10:00,2,141.36,141.38,141.24,141.36,5618
20140301|2013-12-02 10:30,2,141.37,141.39,141.28,141.31,3466
20140301|2013-12-02 11:00,2,141.31,141.32,141.27,141.32,812
20140301|2013-12-02 11:30,2,141.31,141.36,141.31,141.33,841
20140301|2013-12-02 12:00,2,141.35,141.35,141.32,141.33,577
20140301|2013-12-02 12:30,2,141.33,141.34,141.32,141.32,221
20140301|2013-12-02 13:00,2,141.32,141.35,141.31,141.35,207
20140301|2013-12-02 13:30,2,141.35,141.37,141.33,141.33,73
20140301|2013-12-02 14:00,2,141.32,141.32,141.28,141.3,529
20140301|2013-12-02 14:30,2,141.3,141.32,141.3,141.31,69
20140301|2013-12-03 01:00,3,141.31,141.39,141.31,141.36,2013
20140301|2013-12-03 01:30,3,141.36,141.45,141.35,141.41,2575
20140301|2013-12-03 02:00,3,141.41,141.42,141.27,141.33,4040
20140301|2013-12-03 02:30,3,141.32,141.32,141.13,141.16,11764
20140301|2013-12-03 03:00,3,141.16,141.24,141.15,141.22,2753
20140301|2013-12-03 03:30,3,141.21,141.33,141.16,141.23,4236
20140301|2013-12-03 04:00,3,141.22,141.23,141.12,141.19,7183
20140301|2013-12-03 04:30,3,141.2,141.24,141.19,141.24,1027
20140301|2013-12-03 05:00,3,141.25,141.32,141.24,141.29,6590
20140301|2013-12-03 05:30,3,141.29,141.44,141.29,141.41,6409
20140301|2013-12-03 06:00,3,141.4,141.41,141.36,141.4,2023
20140301|2013-12-03 06:30,3,141.41,141.6,141.41,141.58,8126
20140301|2013-12-03 07:00,3,141.58,141.6,141.53,141.57,2722
20140301|2013-12-03 07:30,3,141.57,141.58,141.51,141.54,3564
20140301|2013-12-03 08:00,3,141.54,141.59,141.47,141.51,6696
20140301|2013-12-03 08:30,3,141.51,141.51,141.37,141.37,6855
20140301|2013-12-03 09:00,3,141.37,141.41,141.29,141.41,8498
20140301|2013-12-03 09:30,3,141.41,141.44,141.38,141.42,5257
20140301|2013-12-03 10:00,3,141.42,141.51,141.39,141.49,5689
20140301|2013-12-03 10:30,3,141.5,141.55,141.48,141.5,2953
20140301|2013-12-03 11:00,3,141.51,141.53,141.49,141.53,1047
20140301|2013-12-03 11:30,3,141.53,141.53,141.43,141.43,800
20140301|2013-12-03 12:00,3,141.43,141.49,141.43,141.46,244
20140301|2013-12-03 12:30,3,141.46,141.5,141.45,141.49,341
20140301|2013-12-03 13:00,3,141.5,141.55,141.47,141.48,711
20140301|2013-12-03 13:30,3,141.47,141.49,141.44,141.48,125
20140301|2013-12-03 14:00,3,141.48,141.52,141.45,141.45,641
20140301|2013-12-03 14:30,3,141.45,141.46,141.4,141.43,1305
20140301|2013-12-03 15:00,3,141.43,141.43,141.43,141.43,6
20140301|2013-12-04 01:00,4,141.35,141.4,141.35,141.38,2862
20140301|2013-12-04 01:30,4,141.37,141.38,141.32,141.34,3667
20140301|2013-12-04 02:00,4,141.34,141.35,141.13,141.22,13960
20140301|2013-12-04 02:30,4,141.21,141.33,141.17,141.24,9921
20140301|2013-12-04 03:00,4,141.24,141.25,141.17,141.21,6021
20140301|2013-12-04 03:30,4,141.21,141.25,141.14,141.15,9532
20140301|2013-12-04 04:00,4,141.15,141.24,141.15,141.19,11681
20140301|2013-12-04 04:30,4,141.19,141.2,141.11,141.14,7528
20140301|2013-12-04 05:00,4,141.15,141.18,141.11,141.15,6832
20140301|2013-12-04 05:30,4,141.14,141.17,140.97,140.99,12579
20140301|2013-12-04 06:00,4,140.99,141.04,140.91,140.96,13476
20140301|2013-12-04 06:30,4,140.97,140.97,140.86,140.92,10459
20140301|2013-12-04 07:00,4,140.91,140.94,140.68,140.79,27227
20140301|2013-12-04 07:30,4,140.79,140.8,140.68,140.75,14732
20140301|2013-12-04 08:00,4,140.75,140.76,140.61,140.75,19505
20140301|2013-12-04 08:30,4,140.75,140.76,140.62,140.66,15244
20140301|2013-12-04 09:00,4,140.66,140.77,140.65,140.7,18053
20140301|2013-12-04 09:30,4,140.69,140.76,140.58,140.6,13100
20140301|2013-12-04 10:00,4,140.6,140.64,140.36,140.39,27430
20140301|2013-12-04 10:30,4,140.41,140.47,140.36,140.41,10673
20140301|2013-12-04 11:00,4,140.4,140.44,140.34,140.41,6288
20140301|2013-12-04 11:30,4,140.41,140.45,140.41,140.42,3096
20140301|2013-12-04 12:00,4,140.41,140.42,140.34,140.41,2983
20140301|2013-12-04 12:30,4,140.41,140.47,140.41,140.41,1986
20140301|2013-12-04 13:00,4,140.41,140.41,140.33,140.38,1260
20140301|2013-12-04 13:30,4,140.38,140.39,140.36,140.38,556
20140301|2013-12-04 14:00,4,140.38,140.41,140.37,140.4,220
20140301|2013-12-04 14:30,4,140.41,140.41,140.36,140.39,382
20140301|2013-12-04 15:00,4,140.4,140.4,140.4,140.4,24
20140301|2013-12-05 01:00,5,140.47,140.51,140.43,140.45,12871
20140301|2013-12-05 01:30,5,140.45,140.51,140.42,140.48,11673
20140301|2013-12-05 02:00,5,140.48,140.57,140.46,140.5,28631
20140301|2013-12-05 02:30,5,140.51,140.53,140.44,140.49,28968
20140301|2013-12-05 03:00,5,140.5,140.55,140.45,140.5,28047
20140301|2013-12-05 03:30,5,140.5,140.55,140.42,140.45,28737
20140301|2013-12-05 04:00,5,140.44,140.55,140.44,140.54,29483
20140301|2013-12-05 04:30,5,140.54,140.6,140.51,140.54,22405
20140301|2013-12-05 05:00,5,140.54,140.58,140.51,140.55,23506
20140301|2013-12-05 05:30,5,140.55,140.58,140.52,140.53,16304
20140301|2013-12-05 06:00,5,140.53,140.53,140.34,140.41,40597
20140301|2013-12-05 06:30,5,140.41,140.48,140.4,140.44,20762
20140301|2013-12-05 07:00,5,140.43,140.48,140.34,140.35,23901
20140301|2013-12-05 07:30,5,140.36,140.36,139.86,139.99,137554
20140301|2013-12-05 08:00,5,139.98,140.03,139.82,139.9,83620
20140301|2013-12-05 08:30,5,139.9,140.11,139.9,140.1,63966
20140301|2013-12-05 09:00,5,140.1,140.16,140.01,140.09,58458
20140301|2013-12-05 09:30,5,140.08,140.08,139.93,139.96,43309
20140301|2013-12-05 10:00,5,139.95,139.96,139.76,139.86,54358
20140301|2013-12-05 10:30,5,139.86,139.97,139.82,139.84,25242
20140301|2013-12-05 11:00,5,139.84,139.87,139.82,139.86,6236
20140301|2013-12-05 11:30,5,139.87,139.88,139.83,139.85,2586
20140301|2013-12-05 12:00,5,139.85,139.9,139.83,139.89,1512
20140301|2013-12-05 12:30,5,139.89,139.91,139.88,139.91,1196
20140301|2013-12-05 13:00,5,139.91,139.91,139.89,139.91,665
20140301|2013-12-05 13:30,5,139.9,139.9,139.78,139.78,2484
20140301|2013-12-05 14:00,5,139.78,139.83,139.65,139.69,3386
20140301|2013-12-05 14:30,5,139.7,139.74,139.66,139.73,1491
20140301|2013-12-05 15:00,5,139.72,139.72,139.72,139.72,1
20140301|2013-12-06 01:00,6,139.59,139.85,139.58,139.84,21673
20140301|2013-12-06 01:30,6,139.84,139.91,139.82,139.9,12747
20140301|2013-12-06 02:00,6,139.9,139.97,139.84,139.92,30886
20140301|2013-12-06 02:30,6,139.92,140.03,139.91,139.96,30311
20140301|2013-12-06 03:00,6,139.96,140,139.88,139.89,28324
20140301|2013-12-06 03:30,6,139.89,139.97,139.87,139.95,24256
20140301|2013-12-06 04:00,6,139.95,139.96,139.86,139.92,24331
20140301|2013-12-06 04:30,6,139.92,139.94,139.87,139.89,15235
20140301|2013-12-06 05:00,6,139.9,139.92,139.82,139.9,22865
20140301|2013-12-06 05:30,6,139.9,139.91,139.82,139.86,13746
20140301|2013-12-06 06:00,6,139.86,139.9,139.82,139.9,18452
20140301|2013-12-06 06:30,6,139.9,139.91,139.86,139.89,18413
20140301|2013-12-06 07:00,6,139.88,140.1,139.78,139.78,44089
20140301|2013-12-06 07:30,6,139.79,139.83,139.46,139.75,141603
20140301|2013-12-06 08:00,6,139.75,140.01,139.71,139.76,75465
20140301|2013-12-06 08:30,6,139.76,139.98,139.73,139.95,48338
20140301|2013-12-06 09:00,6,139.94,140.1,139.92,140.03,48084
20140301|2013-12-06 09:30,6,140.03,140.15,140.03,140.13,42601
20140301|2013-12-06 10:00,6,140.12,140.15,140.06,140.14,27772
20140301|2013-12-06 10:30,6,140.13,140.14,140.05,140.05,11791
20140301|2013-12-06 11:00,6,140.06,140.08,139.97,139.98,13310
20140301|2013-12-06 11:30,6,139.98,140.03,139.94,140,4251
20140301|2013-12-06 12:00,6,140,140.01,139.97,139.99,1604
20140301|2013-12-06 12:30,6,139.98,139.98,139.96,139.98,1027
20140301|2013-12-06 13:00,6,139.97,139.97,139.9,139.91,1782
20140301|2013-12-06 13:30,6,139.91,139.92,139.86,139.87,970
20140301|2013-12-06 14:00,6,139.87,139.9,139.83,139.89,1172
20140301|2013-12-06 14:30,6,139.9,140.03,139.9,140.02,1110
20140301|2013-12-06 15:00,6,140.04,140.04,140.04,140.04,69
20140301|2013-12-09 01:00,9,140.12,140.12,139.94,140.04,10133
20140301|2013-12-09 01:30,9,140.03,140.12,140,140.07,10090
20140301|2013-12-09 02:00,9,140.08,140.1,140.02,140.09,12864
20140301|2013-12-09 02:30,9,140.08,140.09,139.96,140.04,18402
20140301|2013-12-09 03:00,9,140.05,140.07,140,140.04,9155
20140301|2013-12-09 03:30,9,140.05,140.08,140.02,140.04,10914
20140301|2013-12-09 04:00,9,140.05,140.08,140,140.04,13352
20140301|2013-12-09 04:30,9,140.04,140.23,140.04,140.21,26381
20140301|2013-12-09 05:00,9,140.22,140.24,140.12,140.13,18589
20140301|2013-12-09 05:30,9,140.13,140.14,140.04,140.1,13733
20140301|2013-12-09 06:00,9,140.1,140.1,139.98,140.02,17218
20140301|2013-12-09 06:30,9,140.03,140.12,140.02,140.1,14052
20140301|2013-12-09 07:00,9,140.1,140.16,140.09,140.15,13821
20140301|2013-12-09 07:30,9,140.14,140.18,140.11,140.12,11489
20140301|2013-12-09 08:00,9,140.12,140.13,140.04,140.08,19771
20140301|2013-12-09 08:30,9,140.08,140.22,140.08,140.21,26110
20140301|2013-12-09 09:00,9,140.22,140.22,140.12,140.16,17422
20140301|2013-12-09 09:30,9,140.15,140.16,140.1,140.1,18705
20140301|2013-12-09 10:00,9,140.11,140.12,140.04,140.04,20023
20140301|2013-12-09 10:30,9,140.05,140.09,140.04,140.08,11853
20140301|2013-12-09 11:00,9,140.08,140.09,140.06,140.07,4336
20140301|2013-12-09 11:30,9,140.08,140.08,140.02,140.04,4224
20140301|2013-12-09 12:00,9,140.05,140.05,139.95,140,3106
20140301|2013-12-09 12:30,9,140,140.03,139.97,140,1462
20140301|2013-12-09 13:00,9,140,140.01,139.97,139.98,1094
20140301|2013-12-09 13:30,9,139.99,139.99,139.96,139.96,749
20140301|2013-12-09 14:00,9,139.96,140.04,139.96,140.02,1276
20140301|2013-12-09 14:30,9,140.02,140.06,140.01,140.05,877
20140301|2013-12-09 15:00,9,140.04,140.04,140.04,140.04,8
20140301|2013-12-10 01:00,10,140.08,140.12,140.03,140.12,8508
20140301|2013-12-10 01:30,10,140.11,140.19,140.11,140.14,8980
20140301|2013-12-10 02:00,10,140.14,140.19,140.11,140.17,14599
20140301|2013-12-10 02:30,10,140.18,140.21,140.13,140.19,18815
20140301|2013-12-10 03:00,10,140.2,140.22,140.15,140.2,21630
20140301|2013-12-10 03:30,10,140.2,140.21,140.15,140.16,14432
20140301|2013-12-10 04:00,10,140.15,140.2,140.13,140.18,19926
20140301|2013-12-10 04:30,10,140.18,140.19,140.09,140.09,18343
20140301|2013-12-10 05:00,10,140.09,140.19,140.08,140.16,17189
20140301|2013-12-10 05:30,10,140.15,140.2,140.14,140.14,8700
20140301|2013-12-10 06:00,10,140.15,140.2,140.13,140.2,8848
20140301|2013-12-10 06:30,10,140.2,140.29,140.18,140.23,27899
20140301|2013-12-10 07:00,10,140.24,140.3,140.21,140.26,26111
20140301|2013-12-10 07:30,10,140.26,140.29,140.22,140.28,18655
20140301|2013-12-10 08:00,10,140.28,140.4,140.27,140.35,43503
20140301|2013-12-10 08:30,10,140.34,140.39,140.3,140.32,35440
20140301|2013-12-10 09:00,10,140.32,140.32,140.2,140.25,36189
20140301|2013-12-10 09:30,10,140.25,140.26,140.12,140.18,30417
20140301|2013-12-10 10:00,10,140.19,140.2,140.08,140.14,25446
20140301|2013-12-10 10:30,10,140.13,140.19,140.13,140.17,9004
20140301|2013-12-10 11:00,10,140.16,140.18,140.15,140.17,5477
20140301|2013-12-10 11:30,10,140.17,140.18,140.15,140.18,2728
20140301|2013-12-10 12:00,10,140.18,140.27,140.17,140.26,5158
20140301|2013-12-10 12:30,10,140.25,140.25,140.19,140.19,1783
20140301|2013-12-10 13:00,10,140.2,140.2,140.17,140.19,834
20140301|2013-12-10 13:30,10,140.18,140.23,140.18,140.22,1250
20140301|2013-12-10 14:00,10,140.23,140.24,140.22,140.23,713
20140301|2013-12-10 14:30,10,140.23,140.25,140.23,140.25,719
20140301|2013-12-10 15:00,10,140.25,140.25,140.25,140.25,17
20140301|2013-12-11 01:00,11,140.2,140.23,140.15,140.23,8897
20140301|2013-12-11 01:30,11,140.23,140.28,140.19,140.22,7719
20140301|2013-12-11 02:00,11,140.22,140.26,140.18,140.2,13883
20140301|2013-12-11 02:30,11,140.2,140.22,140.16,140.17,9268
20140301|2013-12-11 03:00,11,140.17,140.18,140.11,140.14,17895
20140301|2013-12-11 03:30,11,140.15,140.26,140.13,140.25,16731
20140301|2013-12-11 04:00,11,140.25,140.29,140.2,140.28,25429
20140301|2013-12-11 04:30,11,140.27,140.33,140.25,140.31,17270
20140301|2013-12-11 05:00,11,140.3,140.34,140.27,140.33,12636
20140301|2013-12-11 05:30,11,140.33,140.35,140.3,140.32,12388
20140301|2013-12-11 06:00,11,140.31,140.32,140.22,140.24,14954
20140301|2013-12-11 06:30,11,140.24,140.27,140.21,140.23,12935
20140301|2013-12-11 07:00,11,140.23,140.29,140.2,140.27,21966
20140301|2013-12-11 07:30,11,140.26,140.33,140.22,140.31,15207
20140301|2013-12-11 08:00,11,140.3,140.32,140.26,140.28,15155
20140301|2013-12-11 08:30,11,140.28,140.34,140.24,140.24,20925
20140301|2013-12-11 09:00,11,140.25,140.27,140.21,140.25,26947
20140301|2013-12-11 09:30,11,140.25,140.3,140.23,140.28,15179
20140301|2013-12-11 10:00,11,140.28,140.34,140.26,140.33,20839
20140301|2013-12-11 10:30,11,140.33,140.47,140.32,140.43,28553
20140301|2013-12-11 11:00,11,140.44,140.44,140.35,140.36,12302
20140301|2013-12-11 11:30,11,140.36,140.37,140.31,140.35,7803
20140301|2013-12-11 12:00,11,140.34,140.36,140.3,140.32,4972
20140301|2013-12-11 12:30,11,140.32,140.33,140.26,140.28,3000
20140301|2013-12-11 13:00,11,140.27,140.28,140.24,140.25,2382
20140301|2013-12-11 13:30,11,140.25,140.26,140.23,140.25,1001
20140301|2013-12-11 14:00,11,140.25,140.27,140.23,140.23,1529
20140301|2013-12-11 14:30,11,140.23,140.24,140.22,140.22,1155
20140301|2013-12-11 15:00,11,140.22,140.22,140.22,140.22,106
20140301|2013-12-12 01:00,12,140.17,140.2,140.06,140.06,13845
20140301|2013-12-12 01:30,12,140.06,140.09,139.97,140.08,17665
20140301|2013-12-12 02:00,12,140.08,140.27,140.06,140.18,32349
20140301|2013-12-12 02:30,12,140.18,140.27,140.17,140.26,18124
20140301|2013-12-12 03:00,12,140.26,140.35,140.23,140.34,27321
20140301|2013-12-12 03:30,12,140.34,140.36,140.26,140.32,22294
20140301|2013-12-12 04:00,12,140.32,140.35,140.24,140.26,20449
20140301|2013-12-12 04:30,12,140.26,140.31,140.26,140.28,12224
20140301|2013-12-12 05:00,12,140.29,140.42,140.28,140.4,22897
20140301|2013-12-12 05:30,12,140.41,140.41,140.35,140.37,9462
20140301|2013-12-12 06:00,12,140.36,140.38,140.28,140.3,15171
20140301|2013-12-12 06:30,12,140.3,140.31,140.24,140.24,16306
20140301|2013-12-12 07:00,12,140.24,140.26,140.14,140.16,34347
20140301|2013-12-12 07:30,12,140.16,140.22,140.03,140.15,63121
20140301|2013-12-12 08:00,12,140.15,140.23,140.13,140.13,34696
20140301|2013-12-12 08:30,12,140.14,140.2,140.11,140.17,21572
20140301|2013-12-12 09:00,12,140.17,140.19,140.05,140.06,30243
20140301|2013-12-12 09:30,12,140.06,140.11,140.02,140.07,31426
20140301|2013-12-12 10:00,12,140.06,140.17,140.04,140.12,34545
20140301|2013-12-12 10:30,12,140.12,140.17,140.12,140.13,12936
20140301|2013-12-12 11:00,12,140.14,140.16,140.1,140.16,6186
20140301|2013-12-12 11:30,12,140.16,140.17,140.14,140.14,3573
20140301|2013-12-12 12:00,12,140.14,140.23,140.1,140.22,7154
20140301|2013-12-12 12:30,12,140.22,140.25,140.19,140.25,2582
20140301|2013-12-12 13:00,12,140.24,140.3,140.24,140.26,2343
20140301|2013-12-12 13:30,12,140.26,140.27,140.21,140.23,957
20140301|2013-12-12 14:00,12,140.23,140.24,140.14,140.15,817
20140301|2013-12-12 14:30,12,140.16,140.26,140.15,140.23,1263
20140301|2013-12-12 15:00,12,140.25,140.25,140.25,140.25,22
20140301|2013-12-13 01:00,13,140.19,140.24,140.13,140.18,6675
20140301|2013-12-13 01:30,13,140.18,140.21,140.15,140.17,4490
20140301|2013-12-13 02:00,13,140.17,140.17,140.03,140.07,20167
20140301|2013-12-13 02:30,13,140.06,140.08,140.01,140.07,11399
20140301|2013-12-13 03:00,13,140.07,140.12,140.05,140.07,10571
20140301|2013-12-13 03:30,13,140.07,140.13,140.05,140.12,13757
20140301|2013-12-13 04:00,13,140.11,140.22,140.11,140.18,18444
20140301|2013-12-13 04:30,13,140.18,140.2,140.15,140.18,11593
20140301|2013-12-13 05:00,13,140.17,140.19,140.09,140.12,22494
20140301|2013-12-13 05:30,13,140.12,140.14,140.07,140.08,13024
20140301|2013-12-13 06:00,13,140.09,140.15,140.06,140.14,14773
20140301|2013-12-13 06:30,13,140.14,140.19,140.1,140.19,9794
20140301|2013-12-13 07:00,13,140.18,140.21,140.15,140.21,16108
20140301|2013-12-13 07:30,13,140.2,140.31,140.2,140.28,35362
20140301|2013-12-13 08:00,13,140.27,140.29,140.24,140.26,17300
20140301|2013-12-13 08:30,13,140.26,140.28,140.19,140.21,22860
20140301|2013-12-13 09:00,13,140.21,140.28,140.16,140.25,22780
20140301|2013-12-13 09:30,13,140.25,140.31,140.23,140.27,24344
20140301|2013-12-13 10:00,13,140.26,140.31,140.23,140.3,21121
20140301|2013-12-13 10:30,13,140.3,140.38,140.27,140.29,21011
20140301|2013-12-13 11:00,13,140.29,140.32,140.28,140.3,4954
20140301|2013-12-13 11:30,13,140.3,140.31,140.27,140.3,2265
20140301|2013-12-13 12:00,13,140.29,140.34,140.29,140.34,1396
20140301|2013-12-13 12:30,13,140.33,140.35,140.32,140.34,844
20140301|2013-12-13 13:00,13,140.34,140.35,140.31,140.33,484
20140301|2013-12-13 13:30,13,140.32,140.33,140.28,140.29,517
20140301|2013-12-13 14:00,13,140.28,140.29,140.25,140.27,629
20140301|2013-12-13 14:30,13,140.28,140.34,140.28,140.33,470
20140301|2013-12-13 15:00,13,140.33,140.33,140.33,140.33,13
20140301|2013-12-16 01:00,16,140.47,140.59,140.41,140.43,14537
20140301|2013-12-16 01:30,16,140.42,140.51,140.35,140.41,13343
20140301|2013-12-16 02:00,16,140.41,140.47,140.36,140.39,21937
20140301|2013-12-16 02:30,16,140.4,140.41,140.24,140.27,24613
20140301|2013-12-16 03:00,16,140.26,140.26,140.16,140.22,22111
20140301|2013-12-16 03:30,16,140.22,140.27,140.19,140.27,15534
20140301|2013-12-16 04:00,16,140.27,140.29,140.25,140.27,13757
20140301|2013-12-16 04:30,16,140.27,140.34,140.27,140.29,15406
20140301|2013-12-16 05:00,16,140.29,140.33,140.25,140.26,12758
20140301|2013-12-16 05:30,16,140.26,140.31,140.25,140.26,8632
20140301|2013-12-16 06:00,16,140.26,140.26,140.19,140.22,10963
20140301|2013-12-16 06:30,16,140.21,140.29,140.21,140.28,11473
20140301|2013-12-16 07:00,16,140.28,140.32,140.21,140.24,12621
20140301|2013-12-16 07:30,16,140.23,140.3,140.21,140.28,16344
20140301|2013-12-16 08:00,16,140.29,140.45,140.27,140.43,35972
20140301|2013-12-16 08:30,16,140.43,140.45,140.31,140.31,26880
20140301|2013-12-16 09:00,16,140.32,140.33,140.23,140.26,27620
20140301|2013-12-16 09:30,16,140.25,140.26,140.21,140.24,15577
20140301|2013-12-16 10:00,16,140.25,140.28,140.23,140.26,12188
20140301|2013-12-16 10:30,16,140.26,140.28,140.21,140.22,9810
20140301|2013-12-16 11:00,16,140.21,140.29,140.21,140.27,7300
20140301|2013-12-16 11:30,16,140.26,140.27,140.17,140.19,5687
20140301|2013-12-16 12:00,16,140.18,140.2,140.17,140.18,2328
20140301|2013-12-16 12:30,16,140.19,140.19,140.16,140.18,1537
20140301|2013-12-16 13:00,16,140.17,140.18,140.15,140.16,789
20140301|2013-12-16 13:30,16,140.16,140.16,140.14,140.16,786
20140301|2013-12-16 14:00,16,140.17,140.17,140.14,140.15,852
20140301|2013-12-16 14:30,16,140.15,140.21,140.15,140.21,828
20140301|2013-12-16 15:00,16,140.2,140.2,140.2,140.2,5
20140301|2013-12-17 01:00,17,140.23,140.31,140.18,140.28,5942
20140301|2013-12-17 01:30,17,140.29,140.3,140.23,140.23,6012
20140301|2013-12-17 02:00,17,140.24,140.25,140.12,140.2,18629
20140301|2013-12-17 02:30,17,140.21,140.26,140.21,140.25,13500
20140301|2013-12-17 03:00,17,140.25,140.27,140.23,140.24,9974
20140301|2013-12-17 03:30,17,140.25,140.38,140.25,140.32,26697
20140301|2013-12-17 04:00,17,140.32,140.32,140.25,140.29,23620
20140301|2013-12-17 04:30,17,140.29,140.36,140.29,140.35,11119
20140301|2013-12-17 05:00,17,140.35,140.38,140.33,140.36,10551
20140301|2013-12-17 05:30,17,140.37,140.43,140.36,140.41,13270
20140301|2013-12-17 06:00,17,140.41,140.43,140.39,140.39,11966
20140301|2013-12-17 06:30,17,140.39,140.41,140.36,140.36,9000
20140301|2013-12-17 07:00,17,140.37,140.37,140.31,140.31,20781
20140301|2013-12-17 07:30,17,140.31,140.42,140.29,140.36,27981
20140301|2013-12-17 08:00,17,140.36,140.38,140.32,140.34,13434
20140301|2013-12-17 08:30,17,140.34,140.38,140.31,140.34,16502
20140301|2013-12-17 09:00,17,140.33,140.33,140.25,140.26,24979
20140301|2013-12-17 09:30,17,140.26,140.3,140.25,140.27,19633
20140301|2013-12-17 10:00,17,140.27,140.41,140.25,140.37,29955
20140301|2013-12-17 10:30,17,140.37,140.39,140.33,140.34,8765
20140301|2013-12-17 11:00,17,140.33,140.36,140.32,140.34,3974
20140301|2013-12-17 11:30,17,140.34,140.36,140.33,140.35,2017
20140301|2013-12-17 12:00,17,140.34,140.42,140.34,140.41,3154
20140301|2013-12-17 12:30,17,140.41,140.42,140.39,140.41,1312
20140301|2013-12-17 13:00,17,140.41,140.42,140.38,140.4,648
20140301|2013-12-17 13:30,17,140.4,140.4,140.37,140.38,1090
20140301|2013-12-17 14:00,17,140.38,140.39,140.37,140.39,980
20140301|2013-12-17 14:30,17,140.38,140.42,140.38,140.42,984
20140301|2013-12-17 15:00,17,140.42,140.42,140.42,140.42,17
20140301|2013-12-18 01:00,18,140.39,140.4,140.26,140.28,6489
20140301|2013-12-18 01:30,18,140.28,140.34,140.27,140.33,3871
20140301|2013-12-18 02:00,18,140.33,140.43,140.32,140.37,15254
20140301|2013-12-18 02:30,18,140.37,140.37,140.33,140.34,11506
20140301|2013-12-18 03:00,18,140.34,140.49,140.32,140.48,28869
20140301|2013-12-18 03:30,18,140.48,140.48,140.34,140.38,28901
20140301|2013-12-18 04:00,18,140.38,140.41,140.35,140.39,16347
20140301|2013-12-18 04:30,18,140.39,140.44,140.37,140.42,14435
20140301|2013-12-18 05:00,18,140.42,140.44,140.39,140.43,7734
20140301|2013-12-18 05:30,18,140.43,140.49,140.42,140.46,17517
20140301|2013-12-18 06:00,18,140.46,140.47,140.41,140.44,13083
20140301|2013-12-18 06:30,18,140.44,140.46,140.36,140.38,9780
20140301|2013-12-18 07:00,18,140.37,140.37,140.32,140.34,21363
20140301|2013-12-18 07:30,18,140.34,140.36,140.25,140.3,34647
20140301|2013-12-18 08:00,18,140.3,140.36,140.29,140.29,16448
20140301|2013-12-18 08:30,18,140.3,140.3,140.23,140.27,23351
20140301|2013-12-18 09:00,18,140.28,140.38,140.25,140.35,27005
20140301|2013-12-18 09:30,18,140.35,140.35,140.23,140.24,29405
20140301|2013-12-18 10:00,18,140.24,140.25,140.13,140.2,25674
20140301|2013-12-18 10:30,18,140.2,140.21,140.09,140.12,28942
20140301|2013-12-18 11:00,18,140.11,140.16,140.09,140.12,9619
20140301|2013-12-18 11:30,18,140.13,140.18,140.12,140.16,6200
20140301|2013-12-18 12:00,18,140.16,140.17,140.14,140.15,2481
20140301|2013-12-18 12:30,18,140.14,140.38,140.12,140.33,4506
20140301|2013-12-18 13:00,18,140.36,140.43,139.69,140.38,27100
20140301|2013-12-18 13:30,18,140.38,140.46,140.21,140.23,13418
20140301|2013-12-18 14:00,18,140.24,140.35,140.2,140.22,2770
20140301|2013-12-18 14:30,18,140.22,140.22,140.1,140.13,3095
20140301|2013-12-18 15:00,18,140.13,140.13,140.13,140.13,9
20140301|2013-12-19 01:00,19,140.15,140.19,139.81,139.9,21781
20140301|2013-12-19 01:30,19,139.9,139.93,139.78,139.89,18818
20140301|2013-12-19 02:00,19,139.89,140.25,139.87,140.09,43822
20140301|2013-12-19 02:30,19,140.08,140.19,140.03,140.17,22378
20140301|2013-12-19 03:00,19,140.17,140.19,140.09,140.09,18645
20140301|2013-12-19 03:30,19,140.09,140.11,140.02,140.08,22929
20140301|2013-12-19 04:00,19,140.08,140.14,140.04,140.14,12763
20140301|2013-12-19 04:30,19,140.14,140.16,140.07,140.07,15341
20140301|2013-12-19 05:00,19,140.08,140.13,140.06,140.07,18855
20140301|2013-12-19 05:30,19,140.07,140.08,140.01,140.02,14807
20140301|2013-12-19 06:00,19,140.03,140.03,139.81,139.88,35524
20140301|2013-12-19 06:30,19,139.89,139.9,139.7,139.79,48793
20140301|2013-12-19 07:00,19,139.79,139.86,139.77,139.83,26733
20140301|2013-12-19 07:30,19,139.85,139.95,139.63,139.68,64903
20140301|2013-12-19 08:00,19,139.67,139.79,139.65,139.78,38305
20140301|2013-12-19 08:30,19,139.79,139.81,139.68,139.76,27811
20140301|2013-12-19 09:00,19,139.77,139.89,139.75,139.82,29843
20140301|2013-12-19 09:30,19,139.82,139.86,139.78,139.85,22742
20140301|2013-12-19 10:00,19,139.86,139.87,139.77,139.79,21124
20140301|2013-12-19 10:30,19,139.79,139.85,139.76,139.83,13534
20140301|2013-12-19 11:00,19,139.84,139.87,139.82,139.84,5141
20140301|2013-12-19 11:30,19,139.84,139.84,139.81,139.83,4416
20140301|2013-12-19 12:00,19,139.83,139.88,139.77,139.86,4848
20140301|2013-12-19 12:30,19,139.86,139.86,139.8,139.8,1137
20140301|2013-12-19 13:00,19,139.8,139.86,139.78,139.85,767
20140301|2013-12-19 13:30,19,139.86,139.91,139.85,139.88,1170
20140301|2013-12-19 14:00,19,139.89,139.89,139.82,139.85,477
20140301|2013-12-19 14:30,19,139.86,139.9,139.86,139.88,539
20140301|2013-12-19 15:00,19,139.86,139.86,139.86,139.86,6
20140301|2013-12-20 01:00,20,139.81,139.86,139.76,139.79,5720
20140301|2013-12-20 01:30,20,139.79,139.84,139.68,139.75,9500
20140301|2013-12-20 02:00,20,139.74,139.8,139.71,139.77,13684
20140301|2013-12-20 02:30,20,139.76,139.81,139.73,139.79,14213
20140301|2013-12-20 03:00,20,139.8,139.84,139.76,139.8,14362
20140301|2013-12-20 03:30,20,139.79,139.8,139.72,139.73,14851
20140301|2013-12-20 04:00,20,139.73,139.8,139.72,139.79,12521
20140301|2013-12-20 04:30,20,139.79,139.82,139.78,139.8,9434
20140301|2013-12-20 05:00,20,139.79,139.83,139.77,139.77,11126
20140301|2013-12-20 05:30,20,139.77,139.8,139.64,139.72,17252
20140301|2013-12-20 06:00,20,139.72,139.74,139.56,139.6,26838
20140301|2013-12-20 06:30,20,139.59,139.7,139.56,139.64,19032
20140301|2013-12-20 07:00,20,139.65,139.69,139.51,139.56,29755
20140301|2013-12-20 07:30,20,139.54,139.59,139.43,139.57,37805
20140301|2013-12-20 08:00,20,139.57,139.79,139.54,139.73,42993
20140301|2013-12-20 08:30,20,139.73,139.75,139.65,139.73,20358
20140301|2013-12-20 09:00,20,139.74,139.79,139.65,139.71,23358
20140301|2013-12-20 09:30,20,139.7,139.86,139.7,139.81,19186
20140301|2013-12-20 10:00,20,139.81,139.96,139.8,139.92,26093
20140301|2013-12-20 10:30,20,139.92,139.94,139.84,139.86,10164
20140301|2013-12-20 11:00,20,139.86,139.88,139.82,139.87,4967
20140301|2013-12-20 11:30,20,139.87,139.9,139.83,139.84,3571
20140301|2013-12-20 12:00,20,139.84,139.89,139.84,139.88,1335
20140301|2013-12-20 12:30,20,139.88,139.89,139.82,139.83,1005
20140301|2013-12-20 13:00,20,139.83,139.85,139.8,139.8,1106
20140301|2013-12-20 13:30,20,139.81,139.84,139.81,139.83,971
20140301|2013-12-20 14:00,20,139.83,139.83,139.81,139.82,598
20140301|2013-12-20 14:30,20,139.82,139.9,139.81,139.87,1114
20140301|2013-12-20 15:00,20,139.87,139.87,139.87,139.87,18
20140301|2013-12-23 01:00,23,139.77,139.84,139.75,139.82,4330
20140301|2013-12-23 01:30,23,139.82,139.93,139.81,139.86,4939
20140301|2013-12-23 02:00,23,139.86,139.89,139.8,139.83,7981
20140301|2013-12-23 02:30,23,139.83,139.85,139.74,139.75,6653
20140301|2013-12-23 03:00,23,139.76,139.76,139.67,139.67,8220
20140301|2013-12-23 03:30,23,139.67,139.69,139.62,139.67,8680
20140301|2013-12-23 04:00,23,139.66,139.71,139.65,139.68,6469
20140301|2013-12-23 04:30,23,139.67,139.75,139.67,139.72,6792
20140301|2013-12-23 05:00,23,139.71,139.72,139.69,139.71,2881
20140301|2013-12-23 05:30,23,139.7,139.74,139.69,139.73,3568
20140301|2013-12-23 06:00,23,139.74,139.78,139.73,139.77,5300
20140301|2013-12-23 06:30,23,139.78,139.83,139.76,139.78,7909
20140301|2013-12-23 07:00,23,139.77,139.78,139.67,139.72,9334
20140301|2013-12-23 07:30,23,139.72,139.77,139.71,139.73,8141
20140301|2013-12-23 08:00,23,139.72,139.77,139.7,139.73,6704
20140301|2013-12-23 08:30,23,139.73,139.74,139.68,139.73,7078
20140301|2013-12-23 09:00,23,139.74,139.78,139.73,139.76,7318
20140301|2013-12-23 09:30,23,139.76,139.77,139.69,139.71,9538
20140301|2013-12-23 10:00,23,139.71,139.79,139.69,139.75,10580
20140301|2013-12-23 10:30,23,139.74,139.77,139.72,139.75,3074
20140301|2013-12-23 11:00,23,139.75,139.79,139.74,139.74,1993
20140301|2013-12-23 11:30,23,139.74,139.78,139.72,139.77,1379
20140301|2013-12-23 12:00,23,139.78,139.78,139.73,139.74,807
20140301|2013-12-23 12:30,23,139.73,139.73,139.71,139.72,673
20140301|2013-12-23 13:00,23,139.71,139.71,139.68,139.69,684
20140301|2013-12-23 13:30,23,139.69,139.69,139.66,139.68,747
20140301|2013-12-23 14:00,23,139.67,139.69,139.66,139.69,153
20140301|2013-12-23 14:30,23,139.68,139.76,139.68,139.74,416
20140301|2013-12-23 15:00,23,139.75,139.75,139.75,139.75,20
20140301|2013-12-27 01:00,27,139.58,139.63,139.41,139.46,6591
20140301|2013-12-27 01:30,27,139.46,139.52,139.42,139.45,3659
20140301|2013-12-27 02:00,27,139.45,139.49,139.22,139.23,19790
20140301|2013-12-27 02:30,27,139.23,139.34,139.21,139.29,12216
20140301|2013-12-27 03:00,27,139.29,139.32,139.23,139.23,7554
20140301|2013-12-27 03:30,27,139.23,139.25,139.11,139.17,13988
20140301|2013-12-27 04:00,27,139.18,139.21,139.14,139.16,10465
20140301|2013-12-27 04:30,27,139.15,139.24,139.15,139.2,5460
20140301|2013-12-27 05:00,27,139.2,139.2,139.13,139.13,3310
20140301|2013-12-27 05:30,27,139.14,139.15,139.09,139.15,5791
20140301|2013-12-27 06:00,27,139.14,139.15,139.1,139.13,3581
20140301|2013-12-27 06:30,27,139.12,139.14,139,139.04,11358
20140301|2013-12-27 07:00,27,139.04,139.05,138.97,139,11070
20140301|2013-12-27 07:30,27,138.99,139.02,138.92,139.02,12450
20140301|2013-12-27 08:00,27,139.01,139.03,138.98,139.02,10312
20140301|2013-12-27 08:30,27,139.02,139.03,138.93,138.93,9712
20140301|2013-12-27 09:00,27,138.94,139.01,138.92,138.96,14636
20140301|2013-12-27 09:30,27,138.95,139,138.92,138.96,11880
20140301|2013-12-27 10:00,27,138.96,139,138.92,138.92,15870
20140301|2013-12-27 10:30,27,138.92,138.95,138.85,138.87,5079
20140301|2013-12-27 11:00,27,138.87,138.89,138.86,138.89,2051
20140301|2013-12-27 11:30,27,138.89,138.89,138.84,138.87,1795
20140301|2013-12-27 12:00,27,138.86,138.89,138.85,138.85,1195
20140301|2013-12-27 12:30,27,138.85,138.87,138.85,138.87,577
20140301|2013-12-27 13:00,27,138.87,138.87,138.83,138.85,781
20140301|2013-12-27 13:30,27,138.85,138.86,138.84,138.85,483
20140301|2013-12-27 14:00,27,138.85,138.91,138.85,138.9,642
20140301|2013-12-27 14:30,27,138.91,138.92,138.88,138.92,591
20140301|2013-12-27 15:00,27,138.89,138.89,138.89,138.89,6
20140301|2013-12-30 01:00,30,138.74,138.89,138.69,138.87,10423
20140301|2013-12-30 01:30,30,138.87,139,138.85,138.97,6643
20140301|2013-12-30 02:00,30,138.97,138.99,138.88,138.94,17343
20140301|2013-12-30 02:30,30,138.93,138.96,138.87,138.92,12358
20140301|2013-12-30 03:00,30,138.92,138.99,138.9,138.91,10657
20140301|2013-12-30 03:30,30,138.91,138.92,138.88,138.88,10589
20140301|2013-12-30 04:00,30,138.88,138.93,138.84,138.85,13629
20140301|2013-12-30 04:30,30,138.85,138.93,138.84,138.92,7086
20140301|2013-12-30 05:00,30,138.92,138.95,138.92,138.94,4953
20140301|2013-12-30 05:30,30,138.95,139,138.9,138.93,8917
20140301|2013-12-30 06:00,30,138.92,138.95,138.9,138.92,6393
20140301|2013-12-30 06:30,30,138.92,138.98,138.91,138.96,7346
20140301|2013-12-30 07:00,30,138.97,138.99,138.94,138.98,6844
20140301|2013-12-30 07:30,30,138.98,139.04,138.95,138.98,8568
20140301|2013-12-30 08:00,30,138.98,139,138.95,138.97,6415
20140301|2013-12-30 08:30,30,138.97,139.02,138.96,138.99,8516
20140301|2013-12-30 09:00,30,138.99,139.07,138.99,139.04,13447
20140301|2013-12-30 09:30,30,139.05,139.11,139.04,139.09,13409
20140301|2013-12-30 10:00,30,139.09,139.22,139.08,139.12,28155
20140301|2013-12-30 10:30,30,139.11,139.19,139.1,139.18,5348
20140301|2013-12-30 11:00,30,139.18,139.19,139.16,139.19,2021
20140301|2013-12-30 11:30,30,139.18,139.21,139.16,139.21,3897
20140301|2013-12-30 12:00,30,139.2,139.24,139.19,139.22,1595
20140301|2013-12-30 12:30,30,139.21,139.22,139.19,139.21,540
20140301|2013-12-30 13:00,30,139.21,139.24,139.2,139.23,741
20140301|2013-12-30 13:30,30,139.22,139.22,139.18,139.2,337
20140301|2013-12-30 14:00,30,139.2,139.21,139.18,139.21,547
20140301|2013-12-30 14:30,30,139.21,139.25,139.21,139.25,972
20140301|2013-12-30 15:00,30,139.25,139.25,139.25,139.25,20
20140301|2014-01-02 01:00,2,138.69,138.9,138.68,138.81,15765
20140301|2014-01-02 01:30,2,138.8,138.86,138.78,138.85,6356
20140301|2014-01-02 02:00,2,138.85,138.86,138.78,138.83,10220
20140301|2014-01-02 02:30,2,138.82,138.84,138.75,138.77,11192
20140301|2014-01-02 03:00,2,138.77,138.82,138.76,138.77,6741
20140301|2014-01-02 03:30,2,138.78,138.98,138.78,138.97,14552
20140301|2014-01-02 04:00,2,138.97,138.97,138.92,138.94,9319
20140301|2014-01-02 04:30,2,138.94,138.94,138.88,138.88,9144
20140301|2014-01-02 05:00,2,138.89,138.95,138.88,138.93,15082
20140301|2014-01-02 05:30,2,138.94,139.08,138.91,139.08,14487
20140301|2014-01-02 06:00,2,139.07,139.15,139.04,139.12,14926
20140301|2014-01-02 06:30,2,139.12,139.12,139.02,139.04,13211
20140301|2014-01-02 07:00,2,139.03,139.07,138.99,139.02,11979
20140301|2014-01-02 07:30,2,139.02,139.14,138.98,139.08,16078
20140301|2014-01-02 08:00,2,139.08,139.12,139.06,139.1,12404
20140301|2014-01-02 08:30,2,139.1,139.15,139.05,139.08,19260
20140301|2014-01-02 09:00,2,139.08,139.22,139.02,139.18,28069
20140301|2014-01-02 09:30,2,139.18,139.21,139.13,139.17,13628
20140301|2014-01-02 10:00,2,139.17,139.18,139.09,139.09,12502
20140301|2014-01-02 10:30,2,139.09,139.14,139.06,139.12,7418
20140301|2014-01-02 11:00,2,139.12,139.13,139.07,139.09,3598
20140301|2014-01-02 11:30,2,139.09,139.15,139.06,139.14,3877
20140301|2014-01-02 12:00,2,139.14,139.16,139.1,139.13,1133
20140301|2014-01-02 12:30,2,139.12,139.14,139.1,139.13,1251
20140301|2014-01-02 13:00,2,139.13,139.17,139.12,139.16,657
20140301|2014-01-02 13:30,2,139.15,139.17,139.15,139.16,418
20140301|2014-01-02 14:00,2,139.16,139.17,139.15,139.16,541
20140301|2014-01-02 14:30,2,139.16,139.18,139.14,139.16,650
20140301|2014-01-02 15:00,2,139.14,139.14,139.14,139.14,32
20140301|2014-01-03 01:00,3,139.1,139.13,139.06,139.09,8272
20140301|2014-01-03 01:30,3,139.1,139.15,139.07,139.14,5686
20140301|2014-01-03 02:00,3,139.14,139.25,139.12,139.2,19965
20140301|2014-01-03 02:30,3,139.21,139.23,139.18,139.18,9040
20140301|2014-01-03 03:00,3,139.18,139.21,139.13,139.16,12830
20140301|2014-01-03 03:30,3,139.16,139.17,139.12,139.17,8495
20140301|2014-01-03 04:00,3,139.17,139.17,139.12,139.12,11867
20140301|2014-01-03 04:30,3,139.12,139.13,139.05,139.09,13984
20140301|2014-01-03 05:00,3,139.09,139.09,139.02,139.06,11161
20140301|2014-01-03 05:30,3,139.06,139.09,139.03,139.03,9046
20140301|2014-01-03 06:00,3,139.03,139.07,139.02,139.05,7721
20140301|2014-01-03 06:30,3,139.06,139.08,138.98,139.03,16589
20140301|2014-01-03 07:00,3,139.04,139.06,138.96,138.97,14849
20140301|2014-01-03 07:30,3,138.97,139.01,138.94,138.99,17452
20140301|2014-01-03 08:00,3,138.98,139.02,138.95,139.01,11634
20140301|2014-01-03 08:30,3,139.02,139.08,139.01,139.07,15863
20140301|2014-01-03 09:00,3,139.06,139.13,139.05,139.07,13826
20140301|2014-01-03 09:30,3,139.07,139.15,139.07,139.14,8394
20140301|2014-01-03 10:00,3,139.14,139.14,139.08,139.1,9684
20140301|2014-01-03 10:30,3,139.11,139.12,139.08,139.1,6451
20140301|2014-01-03 11:00,3,139.1,139.15,139.1,139.15,4422
20140301|2014-01-03 11:30,3,139.15,139.19,139.14,139.19,1995
20140301|2014-01-03 12:00,3,139.18,139.2,139.18,139.18,1152
20140301|2014-01-03 12:30,3,139.18,139.19,139.16,139.18,509
20140301|2014-01-03 13:00,3,139.18,139.21,139.17,139.21,1076
20140301|2014-01-03 13:30,3,139.21,139.21,139.11,139.15,1543
20140301|2014-01-03 14:00,3,139.15,139.17,139.12,139.15,849
20140301|2014-01-03 14:30,3,139.15,139.15,139.11,139.11,519
20140301|2014-01-03 15:00,3,139.11,139.11,139.11,139.11,11
20140301|2014-01-06 01:00,6,139.08,139.36,139.08,139.35,20240
20140301|2014-01-06 01:30,6,139.35,139.43,139.34,139.42,15909
20140301|2014-01-06 02:00,6,139.43,139.43,139.31,139.38,21178
20140301|2014-01-06 02:30,6,139.38,139.5,139.38,139.47,23840
20140301|2014-01-06 03:00,6,139.48,139.49,139.42,139.48,14878
20140301|2014-01-06 03:30,6,139.47,139.5,139.44,139.47,14876
20140301|2014-01-06 04:00,6,139.47,139.5,139.43,139.44,12864
20140301|2014-01-06 04:30,6,139.44,139.45,139.35,139.39,18248
20140301|2014-01-06 05:00,6,139.39,139.46,139.38,139.4,11309
20140301|2014-01-06 05:30,6,139.4,139.41,139.35,139.37,6423
20140301|2014-01-06 06:00,6,139.37,139.42,139.36,139.4,9766
20140301|2014-01-06 06:30,6,139.4,139.46,139.39,139.45,7174
20140301|2014-01-06 07:00,6,139.45,139.56,139.44,139.52,33493
20140301|2014-01-06 07:30,6,139.51,139.53,139.46,139.5,18179
20140301|2014-01-06 08:00,6,139.51,139.51,139.43,139.47,17284
20140301|2014-01-06 08:30,6,139.47,139.51,139.46,139.5,15496
20140301|2014-01-06 09:00,6,139.49,139.6,139.49,139.53,32058
20140301|2014-01-06 09:30,6,139.53,139.58,139.5,139.55,23602
20140301|2014-01-06 10:00,6,139.55,139.58,139.51,139.56,21275
20140301|2014-01-06 10:30,6,139.55,139.57,139.54,139.54,10666
20140301|2014-01-06 11:00,6,139.55,139.58,139.54,139.57,2480
20140301|2014-01-06 11:30,6,139.58,139.59,139.55,139.56,4538
20140301|2014-01-06 12:00,6,139.55,139.59,139.55,139.57,1424
20140301|2014-01-06 12:30,6,139.57,139.6,139.57,139.58,1399
20140301|2014-01-06 13:00,6,139.58,139.59,139.56,139.57,773
20140301|2014-01-06 13:30,6,139.57,139.57,139.55,139.56,901
20140301|2014-01-06 14:00,6,139.57,139.59,139.55,139.58,781
20140301|2014-01-06 14:30,6,139.58,139.63,139.56,139.62,1612
20140301|2014-01-06 15:00,6,139.62,139.62,139.62,139.62,28
20140301|2014-01-07 01:00,7,139.64,139.65,139.54,139.55,14020
20140301|2014-01-07 01:30,7,139.57,139.61,139.5,139.61,11702
20140301|2014-01-07 02:00,7,139.6,139.65,139.55,139.65,21995
20140301|2014-01-07 02:30,7,139.64,139.74,139.64,139.64,32407
20140301|2014-01-07 03:00,7,139.64,139.71,139.63,139.69,24554
20140301|2014-01-07 03:30,7,139.69,139.71,139.66,139.66,23321
20140301|2014-01-07 04:00,7,139.67,139.7,139.6,139.61,31335
20140301|2014-01-07 04:30,7,139.61,139.65,139.56,139.64,22556
20140301|2014-01-07 05:00,7,139.64,139.69,139.64,139.64,10320
20140301|2014-01-07 05:30,7,139.65,139.71,139.64,139.69,13826
20140301|2014-01-07 06:00,7,139.69,139.7,139.65,139.66,7484
20140301|2014-01-07 06:30,7,139.67,139.73,139.65,139.73,14884
20140301|2014-01-07 07:00,7,139.72,139.82,139.71,139.78,40211
20140301|2014-01-07 07:30,7,139.78,139.85,139.75,139.8,27781
20140301|2014-01-07 08:00,7,139.8,139.83,139.75,139.8,29985
20140301|2014-01-07 08:30,7,139.8,139.81,139.7,139.7,29096
20140301|2014-01-07 09:00,7,139.71,139.74,139.68,139.72,28771
20140301|2014-01-07 09:30,7,139.72,139.79,139.71,139.76,17991
20140301|2014-01-07 10:00,7,139.75,139.78,139.73,139.74,18118
20140301|2014-01-07 10:30,7,139.74,139.78,139.74,139.77,7971
20140301|2014-01-07 11:00,7,139.77,139.8,139.76,139.78,6759
20140301|2014-01-07 11:30,7,139.78,139.8,139.76,139.79,3650
20140301|2014-01-07 12:00,7,139.79,139.82,139.76,139.81,2500
20140301|2014-01-07 12:30,7,139.81,139.85,139.8,139.83,1493
20140301|2014-01-07 13:00,7,139.84,139.84,139.82,139.82,1142
20140301|2014-01-07 13:30,7,139.81,139.82,139.8,139.82,889
20140301|2014-01-07 14:00,7,139.81,139.81,139.78,139.8,437
20140301|2014-01-07 14:30,7,139.8,139.81,139.78,139.81,682
20140301|2014-01-07 15:00,7,139.82,139.82,139.82,139.82,9
20140301|2014-01-08 01:00,8,139.76,139.77,139.66,139.68,12136
20140301|2014-01-08 01:30,8,139.68,139.71,139.58,139.62,16404
20140301|2014-01-08 02:00,8,139.62,139.67,139.61,139.65,18453
20140301|2014-01-08 02:30,8,139.64,139.67,139.59,139.62,20862
20140301|2014-01-08 03:00,8,139.62,139.66,139.58,139.66,15491
20140301|2014-01-08 03:30,8,139.66,139.71,139.66,139.68,24317
20140301|2014-01-08 04:00,8,139.68,139.79,139.65,139.78,23981
20140301|2014-01-08 04:30,8,139.78,139.81,139.75,139.79,17995
20140301|2014-01-08 05:00,8,139.78,139.8,139.75,139.79,14830
20140301|2014-01-08 05:30,8,139.79,139.91,139.77,139.88,34384
20140301|2014-01-08 06:00,8,139.88,139.92,139.83,139.88,16874
20140301|2014-01-08 06:30,8,139.89,139.9,139.84,139.86,13510
20140301|2014-01-08 07:00,8,139.87,139.9,139.71,139.78,56844
20140301|2014-01-08 07:30,8,139.77,139.79,139.62,139.67,48467
20140301|2014-01-08 08:00,8,139.66,139.77,139.66,139.69,32088
20140301|2014-01-08 08:30,8,139.69,139.85,139.67,139.75,64260
20140301|2014-01-08 09:00,8,139.76,139.81,139.73,139.74,33962
20140301|2014-01-08 09:30,8,139.75,139.75,139.62,139.64,49044
20140301|2014-01-08 10:00,8,139.64,139.66,139.52,139.55,49930
20140301|2014-01-08 10:30,8,139.54,139.63,139.54,139.56,29892
20140301|2014-01-08 11:00,8,139.55,139.57,139.53,139.54,9948
20140301|2014-01-08 11:30,8,139.54,139.55,139.47,139.48,10117
20140301|2014-01-08 12:00,8,139.49,139.55,139.48,139.5,3712
20140301|2014-01-08 12:30,8,139.5,139.53,139.49,139.51,3218
20140301|2014-01-08 13:00,8,139.5,139.51,139.44,139.47,5373
20140301|2014-01-08 13:30,8,139.46,139.49,139.43,139.48,1729
20140301|2014-01-08 14:00,8,139.48,139.52,139.47,139.51,1497
20140301|2014-01-08 14:30,8,139.51,139.53,139.46,139.5,1630
20140301|2014-01-08 15:00,8,139.48,139.48,139.48,139.48,24
20140301|2014-01-09 01:00,9,139.55,139.56,139.42,139.52,21426
20140301|2014-01-09 01:30,9,139.52,139.58,139.45,139.46,15452
20140301|2014-01-09 02:00,9,139.47,139.54,139.39,139.52,29967
20140301|2014-01-09 02:30,9,139.53,139.54,139.46,139.48,23420
20140301|2014-01-09 03:00,9,139.48,139.55,139.47,139.5,24038
20140301|2014-01-09 03:30,9,139.5,139.53,139.45,139.51,38398
20140301|2014-01-09 04:00,9,139.51,139.51,139.25,139.36,86580
20140301|2014-01-09 04:30,9,139.36,139.44,139.35,139.41,24799
20140301|2014-01-09 05:00,9,139.4,139.6,139.36,139.59,43504
20140301|2014-01-09 05:30,9,139.59,139.59,139.52,139.53,25459
20140301|2014-01-09 06:00,9,139.54,139.62,139.52,139.57,18090
20140301|2014-01-09 06:30,9,139.57,139.58,139.45,139.46,22851
20140301|2014-01-09 07:00,9,139.46,139.62,139.45,139.6,25690
20140301|2014-01-09 07:30,9,139.6,139.83,139.55,139.75,82618
20140301|2014-01-09 08:00,9,139.75,139.77,139.62,139.65,37609
20140301|2014-01-09 08:30,9,139.65,139.72,139.6,139.64,34047
20140301|2014-01-09 09:00,9,139.64,139.65,139.39,139.44,66070
20140301|2014-01-09 09:30,9,139.45,139.52,139.41,139.47,33326
20140301|2014-01-09 10:00,9,139.47,139.57,139.45,139.51,29870
20140301|2014-01-09 10:30,9,139.52,139.52,139.42,139.43,15424
20140301|2014-01-09 11:00,9,139.44,139.49,139.43,139.47,5309
20140301|2014-01-09 11:30,9,139.47,139.53,139.47,139.52,4717
20140301|2014-01-09 12:00,9,139.51,139.58,139.51,139.53,2679
20140301|2014-01-09 12:30,9,139.52,139.53,139.5,139.51,805
20140301|2014-01-09 13:00,9,139.52,139.57,139.52,139.56,990
20140301|2014-01-09 13:30,9,139.57,139.58,139.54,139.57,1432
20140301|2014-01-09 14:00,9,139.57,139.6,139.56,139.59,1348
20140301|2014-01-09 14:30,9,139.59,139.63,139.58,139.63,1422
20140301|2014-01-09 15:00,9,139.63,139.63,139.63,139.63,6
20140301|2014-01-10 01:00,10,139.62,139.63,139.58,139.61,7371
20140301|2014-01-10 01:30,10,139.61,139.68,139.61,139.63,9840
20140301|2014-01-10 02:00,10,139.64,139.75,139.62,139.68,17512
20140301|2014-01-10 02:30,10,139.68,139.69,139.6,139.67,15980
20140301|2014-01-10 03:00,10,139.67,139.69,139.63,139.69,11272
20140301|2014-01-10 03:30,10,139.69,139.74,139.67,139.69,25100
20140301|2014-01-10 04:00,10,139.69,139.77,139.68,139.76,25583
20140301|2014-01-10 04:30,10,139.75,139.81,139.72,139.8,18746
20140301|2014-01-10 05:00,10,139.8,139.81,139.74,139.76,14042
20140301|2014-01-10 05:30,10,139.76,139.77,139.71,139.72,11867
20140301|2014-01-10 06:00,10,139.72,139.79,139.72,139.78,16057
20140301|2014-01-10 06:30,10,139.78,139.84,139.76,139.8,24150
20140301|2014-01-10 07:00,10,139.8,139.8,139.73,139.75,32988
20140301|2014-01-10 07:30,10,139.75,140.25,139.73,140.12,177301
20140301|2014-01-10 08:00,10,140.12,140.14,140.05,140.08,55666
20140301|2014-01-10 08:30,10,140.07,140.31,140.06,140.26,63674
20140301|2014-01-10 09:00,10,140.25,140.36,140.21,140.22,60970
20140301|2014-01-10 09:30,10,140.23,140.25,140.14,140.22,32553
20140301|2014-01-10 10:00,10,140.22,140.27,140.18,140.26,26233
20140301|2014-01-10 10:30,10,140.26,140.31,140.25,140.3,14623
20140301|2014-01-10 11:00,10,140.31,140.34,140.28,140.33,6549
20140301|2014-01-10 11:30,10,140.32,140.35,140.31,140.34,5996
20140301|2014-01-10 12:00,10,140.34,140.35,140.32,140.33,2858
20140301|2014-01-10 12:30,10,140.32,140.37,140.32,140.36,1516
20140301|2014-01-10 13:00,10,140.37,140.37,140.35,140.36,740
20140301|2014-01-10 13:30,10,140.36,140.37,140.33,140.35,2189
20140301|2014-01-10 14:00,10,140.36,140.37,140.34,140.37,561
20140301|2014-01-10 14:30,10,140.36,140.37,140.34,140.37,1283
20140301|2014-01-10 15:00,10,140.36,140.37,140.36,140.37,130
20140301|2014-01-13 01:00,13,140.34,140.35,140.27,140.29,15266
20140301|2014-01-13 01:30,13,140.3,140.3,140.19,140.21,11782
20140301|2014-01-13 02:00,13,140.2,140.32,140.2,140.26,22288
20140301|2014-01-13 02:30,13,140.26,140.34,140.26,140.3,17259
20140301|2014-01-13 03:00,13,140.29,140.33,140.28,140.3,15719
20140301|2014-01-13 03:30,13,140.3,140.4,140.29,140.4,21469
20140301|2014-01-13 04:00,13,140.4,140.46,140.37,140.42,34271
20140301|2014-01-13 04:30,13,140.43,140.47,140.4,140.45,19878
20140301|2014-01-13 05:00,13,140.45,140.5,140.44,140.44,17249
20140301|2014-01-13 05:30,13,140.44,140.47,140.42,140.45,11560
20140301|2014-01-13 06:00,13,140.45,140.49,140.43,140.48,14825
20140301|2014-01-13 06:30,13,140.47,140.49,140.44,140.49,13544
20140301|2014-01-13 07:00,13,140.48,140.59,140.47,140.53,41168
20140301|2014-01-13 07:30,13,140.53,140.58,140.51,140.52,27358
20140301|2014-01-13 08:00,13,140.52,140.66,140.52,140.6,36079
20140301|2014-01-13 08:30,13,140.61,140.66,140.59,140.63,34957
20140301|2014-01-13 09:00,13,140.63,140.64,140.57,140.58,24961
20140301|2014-01-13 09:30,13,140.59,140.62,140.57,140.62,20210
20140301|2014-01-13 10:00,13,140.62,140.66,140.61,140.65,30163
20140301|2014-01-13 10:30,13,140.65,140.65,140.61,140.63,6765
20140301|2014-01-13 11:00,13,140.63,140.74,140.63,140.71,17233
20140301|2014-01-13 11:30,13,140.71,140.75,140.7,140.73,10853
20140301|2014-01-13 12:00,13,140.73,140.81,140.73,140.81,7640
20140301|2014-01-13 12:30,13,140.8,140.82,140.78,140.81,2637
20140301|2014-01-13 13:00,13,140.81,140.88,140.8,140.86,4621
20140301|2014-01-13 13:30,13,140.86,140.88,140.85,140.86,1638
20140301|2014-01-13 14:00,13,140.86,140.87,140.82,140.85,1681
20140301|2014-01-13 14:30,13,140.84,140.91,140.84,140.89,1573
20140301|2014-01-13 15:00,13,140.89,140.89,140.89,140.89,14
20140301|2014-01-14 01:00,14,140.77,140.82,140.75,140.78,19399
20140301|2014-01-14 01:30,14,140.79,140.8,140.72,140.74,10037
20140301|2014-01-14 02:00,14,140.75,140.78,140.7,140.71,28106
20140301|2014-01-14 02:30,14,140.7,140.71,140.62,140.66,38353
20140301|2014-01-14 03:00,14,140.66,140.7,140.62,140.7,21085
20140301|2014-01-14 03:30,14,140.7,140.83,140.65,140.69,60417
20140301|2014-01-14 04:00,14,140.69,140.77,140.67,140.68,41325
20140301|2014-01-14 04:30,14,140.68,140.72,140.66,140.7,23768
20140301|2014-01-14 05:00,14,140.69,140.74,140.69,140.7,15675
20140301|2014-01-14 05:30,14,140.71,140.72,140.67,140.68,8385
20140301|2014-01-14 06:00,14,140.67,140.69,140.59,140.65,25195
20140301|2014-01-14 06:30,14,140.65,140.69,140.63,140.67,16737
20140301|2014-01-14 07:00,14,140.66,140.74,140.66,140.73,24112
20140301|2014-01-14 07:30,14,140.72,140.81,140.62,140.74,48417
20140301|2014-01-14 08:00,14,140.74,140.75,140.63,140.68,27048
20140301|2014-01-14 08:30,14,140.68,140.73,140.64,140.68,34692
20140301|2014-01-14 09:00,14,140.69,140.74,140.65,140.74,22373
20140301|2014-01-14 09:30,14,140.75,140.77,140.71,140.71,24035
20140301|2014-01-14 10:00,14,140.72,140.73,140.65,140.69,23103
20140301|2014-01-14 10:30,14,140.69,140.7,140.63,140.68,14806
20140301|2014-01-14 11:00,14,140.68,140.7,140.61,140.63,8710
20140301|2014-01-14 11:30,14,140.62,140.65,140.58,140.6,7766
20140301|2014-01-14 12:00,14,140.6,140.61,140.51,140.53,6746
20140301|2014-01-14 12:30,14,140.53,140.56,140.52,140.53,1794
20140301|2014-01-14 13:00,14,140.53,140.56,140.53,140.55,497
20140301|2014-01-14 13:30,14,140.55,140.56,140.52,140.55,1216
20140301|2014-01-14 14:00,14,140.55,140.55,140.54,140.55,397
20140301|2014-01-14 14:30,14,140.55,140.55,140.5,140.5,840
20140301|2014-01-14 15:00,14,140.5,140.5,140.5,140.5,27
20140301|2014-01-15 01:00,15,140.55,140.63,140.53,140.61,18094
20140301|2014-01-15 01:30,15,140.6,140.63,140.56,140.59,8308
20140301|2014-01-15 02:00,15,140.59,140.65,140.58,140.61,26250
20140301|2014-01-15 02:30,15,140.6,140.63,140.52,140.6,34897
20140301|2014-01-15 03:00,15,140.61,140.66,140.58,140.61,27299
20140301|2014-01-15 03:30,15,140.6,140.7,140.6,140.69,27532
20140301|2014-01-15 04:00,15,140.69,140.7,140.62,140.69,20956
20140301|2014-01-15 04:30,15,140.69,140.69,140.62,140.64,16886
20140301|2014-01-15 05:00,15,140.64,140.64,140.55,140.61,20160
20140301|2014-01-15 05:30,15,140.61,140.66,140.61,140.62,10812
20140301|2014-01-15 06:00,15,140.62,140.75,140.6,140.74,16288
20140301|2014-01-15 06:30,15,140.74,140.79,140.72,140.74,24940
20140301|2014-01-15 07:00,15,140.75,140.8,140.73,140.76,25892
20140301|2014-01-15 07:30,15,140.75,140.75,140.48,140.52,90380
20140301|2014-01-15 08:00,15,140.51,140.59,140.4,140.45,54136
20140301|2014-01-15 08:30,15,140.45,140.49,140.38,140.46,52093
20140301|2014-01-15 09:00,15,140.46,140.54,140.41,140.53,36847
20140301|2014-01-15 09:30,15,140.53,140.54,140.43,140.46,27047
20140301|2014-01-15 10:00,15,140.47,140.58,140.46,140.54,33372
20140301|2014-01-15 10:30,15,140.54,140.6,140.54,140.59,13418
20140301|2014-01-15 11:00,15,140.59,140.59,140.55,140.57,9164
20140301|2014-01-15 11:30,15,140.57,140.58,140.55,140.56,4458
20140301|2014-01-15 12:00,15,140.57,140.6,140.55,140.6,2385
20140301|2014-01-15 12:30,15,140.59,140.6,140.58,140.58,1822
20140301|2014-01-15 13:00,15,140.59,140.6,140.58,140.59,1752
20140301|2014-01-15 13:30,15,140.59,140.61,140.59,140.59,2349
20140301|2014-01-15 14:00,15,140.59,140.6,140.58,140.6,725
20140301|2014-01-15 14:30,15,140.6,140.6,140.57,140.59,706
20140301|2014-01-15 15:00,15,140.6,140.6,140.6,140.6,12
20140301|2014-01-16 01:00,16,140.59,140.64,140.57,140.61,7656
20140301|2014-01-16 01:30,16,140.61,140.66,140.59,140.63,8379
20140301|2014-01-16 02:00,16,140.64,140.69,140.59,140.68,26064
20140301|2014-01-16 02:30,16,140.68,140.75,140.67,140.74,21352
20140301|2014-01-16 03:00,16,140.73,140.79,140.71,140.75,29295
20140301|2014-01-16 03:30,16,140.74,140.77,140.71,140.72,19846
20140301|2014-01-16 04:00,16,140.71,140.73,140.64,140.69,32259
20140301|2014-01-16 04:30,16,140.68,140.76,140.65,140.73,26142
20140301|2014-01-16 05:00,16,140.73,140.87,140.72,140.83,42378
20140301|2014-01-16 05:30,16,140.82,141.02,140.81,140.94,64556
20140301|2014-01-16 06:00,16,140.95,141.09,140.94,141.03,49816
20140301|2014-01-16 06:30,16,141.03,141.04,140.97,140.99,22793
20140301|2014-01-16 07:00,16,140.99,141.04,140.97,141,35387
20140301|2014-01-16 07:30,16,141,141.14,140.96,141.07,57600
20140301|2014-01-16 08:00,16,141.07,141.08,141.02,141.07,20503
20140301|2014-01-16 08:30,16,141.06,141.16,141.04,141.09,33769
20140301|2014-01-16 09:00,16,141.08,141.22,141.05,141.11,54511
20140301|2014-01-16 09:30,16,141.11,141.16,141.07,141.14,24010
20140301|2014-01-16 10:00,16,141.14,141.23,141.1,141.19,27816
20140301|2014-01-16 10:30,16,141.19,141.21,141.13,141.15,15007
20140301|2014-01-16 11:00,16,141.14,141.18,141.13,141.18,6278
20140301|2014-01-16 11:30,16,141.18,141.19,141.16,141.17,2959
20140301|2014-01-16 12:00,16,141.17,141.18,141.16,141.16,1098
20140301|2014-01-16 12:30,16,141.17,141.18,141.15,141.16,1100
20140301|2014-01-16 13:00,16,141.17,141.17,141.16,141.17,709
20140301|2014-01-16 13:30,16,141.18,141.19,141.17,141.17,1161
20140301|2014-01-16 14:00,16,141.17,141.18,141.16,141.17,361
20140301|2014-01-16 14:30,16,141.16,141.17,141.15,141.15,991
20140301|2014-01-16 15:00,16,141.15,141.15,141.15,141.15,16
20140301|2014-01-17 01:00,17,141.16,141.23,141.15,141.19,9672
20140301|2014-01-17 01:30,17,141.18,141.35,141.16,141.31,28222
20140301|2014-01-17 02:00,17,141.31,141.31,141.22,141.26,28087
20140301|2014-01-17 02:30,17,141.25,141.31,141.23,141.29,17631
20140301|2014-01-17 03:00,17,141.3,141.36,141.28,141.35,28356
20140301|2014-01-17 03:30,17,141.35,141.35,141.18,141.28,69541
20140301|2014-01-17 04:00,17,141.28,141.3,141.24,141.29,18570
20140301|2014-01-17 04:30,17,141.29,141.32,141.24,141.3,17739
20140301|2014-01-17 05:00,17,141.29,141.32,141.27,141.3,16028
20140301|2014-01-17 05:30,17,141.29,141.3,141.25,141.27,10212
20140301|2014-01-17 06:00,17,141.27,141.34,141.26,141.32,16679
20140301|2014-01-17 06:30,17,141.33,141.39,141.32,141.33,29313
20140301|2014-01-17 07:00,17,141.33,141.38,141.32,141.37,19438
20140301|2014-01-17 07:30,17,141.37,141.48,141.36,141.45,40722
20140301|2014-01-17 08:00,17,141.45,141.49,141.33,141.33,32722
20140301|2014-01-17 08:30,17,141.33,141.44,141.26,141.3,49676
20140301|2014-01-17 09:00,17,141.3,141.42,141.25,141.41,37687
20140301|2014-01-17 09:30,17,141.41,141.45,141.37,141.43,20206
20140301|2014-01-17 10:00,17,141.43,141.46,141.39,141.43,17409
20140301|2014-01-17 10:30,17,141.42,141.48,141.41,141.46,15192
20140301|2014-01-17 11:00,17,141.46,141.47,141.43,141.46,4888
20140301|2014-01-17 11:30,17,141.46,141.46,141.43,141.45,2112
20140301|2014-01-17 12:00,17,141.44,141.48,141.44,141.47,2385
20140301|2014-01-17 12:30,17,141.47,141.49,141.46,141.47,476
20140301|2014-01-17 13:00,17,141.47,141.49,141.47,141.48,1061
20140301|2014-01-17 13:30,17,141.49,141.49,141.46,141.47,927
20140301|2014-01-17 14:00,17,141.48,141.55,141.47,141.53,2965
20140301|2014-01-17 14:30,17,141.53,141.57,141.53,141.57,1353
20140301|2014-01-17 15:00,17,141.57,141.57,141.57,141.57,109
20140301|2014-01-20 01:00,20,141.49,141.56,141.46,141.53,13691
20140301|2014-01-20 01:30,20,141.53,141.54,141.47,141.52,7226
20140301|2014-01-20 02:00,20,141.53,141.54,141.49,141.52,13217
20140301|2014-01-20 02:30,20,141.52,141.52,141.41,141.42,19709
20140301|2014-01-20 03:00,20,141.42,141.49,141.41,141.47,14317
20140301|2014-01-20 03:30,20,141.47,141.5,141.46,141.48,8670
20140301|2014-01-20 04:00,20,141.48,141.55,141.47,141.52,16599
20140301|2014-01-20 04:30,20,141.53,141.59,141.5,141.57,15502
20140301|2014-01-20 05:00,20,141.56,141.56,141.53,141.56,6043
20140301|2014-01-20 05:30,20,141.56,141.59,141.55,141.56,9636
20140301|2014-01-20 06:00,20,141.56,141.6,141.54,141.6,8673
20140301|2014-01-20 06:30,20,141.59,141.68,141.58,141.68,21351
20140301|2014-01-20 07:00,20,141.68,141.75,141.66,141.72,28866
20140301|2014-01-20 07:30,20,141.71,141.72,141.67,141.69,12939
20140301|2014-01-20 08:00,20,141.69,141.76,141.68,141.71,12439
20140301|2014-01-20 08:30,20,141.72,141.74,141.65,141.67,14143
20140301|2014-01-20 09:00,20,141.67,141.7,141.65,141.65,11322
20140301|2014-01-20 09:30,20,141.66,141.67,141.62,141.63,10579
20140301|2014-01-20 10:00,20,141.64,141.64,141.56,141.62,13081
20140301|2014-01-20 10:30,20,141.63,141.63,141.6,141.61,2619
20140301|2014-01-20 11:00,20,141.6,141.62,141.6,141.61,2079
20140301|2014-01-20 11:30,20,141.61,141.65,141.59,141.62,2270
20140301|2014-01-20 12:00,20,141.62,141.64,141.59,141.63,815
20140301|2014-01-20 12:30,20,141.63,141.64,141.62,141.62,125
20140301|2014-01-20 13:00,20,141.62,141.63,141.62,141.62,55
20140301|2014-01-20 13:30,20,141.62,141.62,141.61,141.62,115
20140301|2014-01-20 14:00,20,141.62,141.62,141.61,141.61,66
20140301|2014-01-20 14:30,20,141.61,141.65,141.6,141.62,439
20140301|2014-01-20 15:00,20,141.62,141.62,141.62,141.62,27
20140301|2014-01-21 01:00,21,141.47,141.51,141.42,141.44,20530
20140301|2014-01-21 01:30,21,141.44,141.44,141.32,141.37,33063
20140301|2014-01-21 02:00,21,141.37,141.49,141.37,141.49,36324
20140301|2014-01-21 02:30,21,141.48,141.52,141.44,141.46,19300
20140301|2014-01-21 03:00,21,141.46,141.5,141.42,141.44,22423
20140301|2014-01-21 03:30,21,141.45,141.48,141.43,141.45,16864
20140301|2014-01-21 04:00,21,141.45,141.54,141.41,141.44,42237
20140301|2014-01-21 04:30,21,141.44,141.44,141.3,141.35,39593
20140301|2014-01-21 05:00,21,141.35,141.41,141.34,141.4,17729
20140301|2014-01-21 05:30,21,141.4,141.49,141.39,141.49,19288
20140301|2014-01-21 06:00,21,141.49,141.53,141.44,141.5,24842
20140301|2014-01-21 06:30,21,141.5,141.55,141.46,141.52,27445
20140301|2014-01-21 07:00,21,141.52,141.65,141.51,141.64,32656
20140301|2014-01-21 07:30,21,141.63,141.67,141.6,141.62,46558
20140301|2014-01-21 08:00,21,141.63,141.68,141.59,141.68,31311
20140301|2014-01-21 08:30,21,141.68,141.7,141.63,141.66,25283
20140301|2014-01-21 09:00,21,141.65,141.69,141.65,141.65,18453
20140301|2014-01-21 09:30,21,141.66,141.67,141.57,141.59,31298
20140301|2014-01-21 10:00,21,141.59,141.69,141.58,141.66,23306
20140301|2014-01-21 10:30,21,141.65,141.7,141.65,141.69,11390
20140301|2014-01-21 11:00,21,141.69,141.75,141.68,141.72,11211
20140301|2014-01-21 11:30,21,141.72,141.75,141.7,141.73,5422
20140301|2014-01-21 12:00,21,141.74,141.74,141.72,141.72,1709
20140301|2014-01-21 12:30,21,141.72,141.73,141.71,141.73,1219
20140301|2014-01-21 13:00,21,141.74,141.77,141.71,141.76,2616
20140301|2014-01-21 13:30,21,141.76,141.78,141.75,141.76,1698
20140301|2014-01-21 14:00,21,141.75,141.76,141.73,141.73,858
20140301|2014-01-21 14:30,21,141.73,141.74,141.69,141.69,2056
20140301|2014-01-21 15:00,21,141.68,141.68,141.68,141.68,19
20140301|2014-01-22 01:00,22,141.57,141.62,141.54,141.6,12627
20140301|2014-01-22 01:30,22,141.59,141.66,141.59,141.63,6707
20140301|2014-01-22 02:00,22,141.64,141.68,141.61,141.66,15767
20140301|2014-01-22 02:30,22,141.65,141.73,141.64,141.71,19725
20140301|2014-01-22 03:00,22,141.7,141.71,141.64,141.68,23107
20140301|2014-01-22 03:30,22,141.68,141.69,141.48,141.52,67832
20140301|2014-01-22 04:00,22,141.53,141.57,141.46,141.56,40722
20140301|2014-01-22 04:30,22,141.55,141.62,141.52,141.6,21766
20140301|2014-01-22 05:00,22,141.61,141.62,141.56,141.58,13778
20140301|2014-01-22 05:30,22,141.59,141.6,141.57,141.6,10668
20140301|2014-01-22 06:00,22,141.6,141.6,141.51,141.52,23072
20140301|2014-01-22 06:30,22,141.52,141.57,141.49,141.57,20526
20140301|2014-01-22 07:00,22,141.57,141.59,141.48,141.5,26211
20140301|2014-01-22 07:30,22,141.5,141.54,141.39,141.45,40461
20140301|2014-01-22 08:00,22,141.45,141.48,141.4,141.4,25319
20140301|2014-01-22 08:30,22,141.41,141.46,141.36,141.42,34421
20140301|2014-01-22 09:00,22,141.43,141.52,141.41,141.46,47207
20140301|2014-01-22 09:30,22,141.45,141.5,141.44,141.49,19382
20140301|2014-01-22 10:00,22,141.49,141.55,141.47,141.49,25668
20140301|2014-01-22 10:30,22,141.48,141.52,141.44,141.47,10555
20140301|2014-01-22 11:00,22,141.47,141.47,141.39,141.4,9148
20140301|2014-01-22 11:30,22,141.41,141.43,141.39,141.41,4580
20140301|2014-01-22 12:00,22,141.41,141.43,141.4,141.4,2009
20140301|2014-01-22 12:30,22,141.4,141.42,141.39,141.4,2237
20140301|2014-01-22 13:00,22,141.4,141.41,141.38,141.38,977
20140301|2014-01-22 13:30,22,141.39,141.39,141.38,141.38,615
20140301|2014-01-22 14:00,22,141.39,141.41,141.37,141.39,1165
20140301|2014-01-22 14:30,22,141.4,141.42,141.39,141.41,749
20140301|2014-01-22 15:00,22,141.4,141.4,141.4,141.4,13
20140301|2014-01-23 01:00,23,141.53,141.59,141.51,141.55,13230
20140301|2014-01-23 01:30,23,141.55,141.62,141.51,141.52,18400
20140301|2014-01-23 02:00,23,141.53,141.56,141.43,141.45,37215
20140301|2014-01-23 02:30,23,141.45,141.53,141.37,141.48,41411
20140301|2014-01-23 03:00,23,141.49,141.68,141.48,141.64,49424
20140301|2014-01-23 03:30,23,141.63,141.64,141.56,141.56,29871
20140301|2014-01-23 04:00,23,141.56,141.59,141.52,141.53,22815
20140301|2014-01-23 04:30,23,141.54,141.58,141.52,141.56,21962
20140301|2014-01-23 05:00,23,141.56,141.79,141.56,141.75,60540
20140301|2014-01-23 05:30,23,141.75,141.92,141.74,141.87,71145
20140301|2014-01-23 06:00,23,141.87,141.89,141.82,141.85,29229
20140301|2014-01-23 06:30,23,141.85,141.86,141.81,141.83,18614
20140301|2014-01-23 07:00,23,141.82,141.89,141.79,141.88,27858
20140301|2014-01-23 07:30,23,141.88,141.99,141.86,141.97,61529
20140301|2014-01-23 08:00,23,141.97,142.03,141.93,142.01,50363
20140301|2014-01-23 08:30,23,142,142.09,141.97,142.08,58794
20140301|2014-01-23 09:00,23,142.07,142.09,142.01,142.01,42943
20140301|2014-01-23 09:30,23,142.02,142.05,141.99,142.01,32214
20140301|2014-01-23 10:00,23,142.01,142.08,141.95,141.95,34017
20140301|2014-01-23 10:30,23,141.95,142.06,141.95,142.04,19258
20140301|2014-01-23 11:00,23,142.05,142.17,142.04,142.15,25341
20140301|2014-01-23 11:30,23,142.14,142.19,142.14,142.17,10238
20140301|2014-01-23 12:00,23,142.16,142.23,142.15,142.2,6226
20140301|2014-01-23 12:30,23,142.21,142.39,142.2,142.39,13024
20140301|2014-01-23 13:00,23,142.39,142.45,142.35,142.36,9531
20140301|2014-01-23 13:30,23,142.36,142.43,142.34,142.43,3981
20140301|2014-01-23 14:00,23,142.42,142.44,142.37,142.37,3705
20140301|2014-01-23 14:30,23,142.37,142.38,142.34,142.36,3013
20140301|2014-01-23 15:00,23,142.35,142.35,142.35,142.35,84
20140301|2014-01-24 01:00,24,142.33,142.43,142.25,142.27,32681
20140301|2014-01-24 01:30,24,142.27,142.38,142.25,142.28,20150
20140301|2014-01-24 02:00,24,142.28,142.3,142.21,142.28,44571
20140301|2014-01-24 02:30,24,142.29,142.49,142.29,142.42,74784
20140301|2014-01-24 03:00,24,142.43,142.57,142.39,142.5,54764
20140301|2014-01-24 03:30,24,142.5,142.68,142.48,142.59,59814
20140301|2014-01-24 04:00,24,142.58,142.7,142.53,142.65,53749
20140301|2014-01-24 04:30,24,142.65,142.69,142.56,142.69,26197
20140301|2014-01-24 05:00,24,142.69,142.86,142.65,142.82,66314
20140301|2014-01-24 05:30,24,142.82,142.9,142.69,142.7,63747
20140301|2014-01-24 06:00,24,142.7,142.83,142.67,142.71,45295
20140301|2014-01-24 06:30,24,142.72,142.75,142.59,142.65,35606
20140301|2014-01-24 07:00,24,142.65,142.66,142.5,142.52,41694
20140301|2014-01-24 07:30,24,142.53,142.62,142.4,142.6,66320
20140301|2014-01-24 08:00,24,142.59,142.66,142.53,142.66,35310
20140301|2014-01-24 08:30,24,142.65,142.76,142.59,142.61,42088
20140301|2014-01-24 09:00,24,142.6,142.62,142.52,142.57,33380
20140301|2014-01-24 09:30,24,142.58,142.68,142.57,142.62,36902
20140301|2014-01-24 10:00,24,142.63,142.71,142.57,142.7,33172
20140301|2014-01-24 10:30,24,142.71,142.73,142.63,142.64,16501
20140301|2014-01-24 11:00,24,142.65,142.73,142.6,142.62,11366
20140301|2014-01-24 11:30,24,142.62,142.65,142.59,142.61,4314
20140301|2014-01-24 12:00,24,142.62,142.68,142.62,142.65,4876
20140301|2014-01-24 12:30,24,142.66,142.67,142.57,142.59,3389
20140301|2014-01-24 13:00,24,142.59,142.68,142.59,142.66,1681
20140301|2014-01-24 13:30,24,142.66,142.69,142.62,142.68,1469
20140301|2014-01-24 14:00,24,142.68,142.75,142.67,142.72,1072
20140301|2014-01-24 14:30,24,142.72,142.79,142.7,142.79,1256
20140301|2014-01-24 15:00,24,142.79,142.79,142.79,142.79,65
20140301|2014-01-27 01:00,27,142.63,142.66,142.51,142.56,17924
20140301|2014-01-27 01:30,27,142.57,142.59,142.49,142.5,12920
20140301|2014-01-27 02:00,27,142.5,142.66,142.49,142.57,38057
20140301|2014-01-27 02:30,27,142.57,142.61,142.53,142.56,25098
20140301|2014-01-27 03:00,27,142.56,142.67,142.53,142.65,35446
20140301|2014-01-27 03:30,27,142.65,142.66,142.58,142.61,19497
20140301|2014-01-27 04:00,27,142.61,142.63,142.54,142.6,21703
20140301|2014-01-27 04:30,27,142.6,142.62,142.49,142.49,29490
20140301|2014-01-27 05:00,27,142.49,142.56,142.48,142.51,22833
20140301|2014-01-27 05:30,27,142.51,142.52,142.42,142.45,21211
20140301|2014-01-27 06:00,27,142.46,142.49,142.41,142.46,23867
20140301|2014-01-27 06:30,27,142.47,142.5,142.41,142.46,25126
20140301|2014-01-27 07:00,27,142.46,142.56,142.44,142.53,24052
20140301|2014-01-27 07:30,27,142.53,142.58,142.52,142.55,22143
20140301|2014-01-27 08:00,27,142.56,142.57,142.52,142.55,15445
20140301|2014-01-27 08:30,27,142.56,142.58,142.46,142.49,26870
20140301|2014-01-27 09:00,27,142.49,142.69,142.48,142.65,48395
20140301|2014-01-27 09:30,27,142.65,142.65,142.52,142.58,34209
20140301|2014-01-27 10:00,27,142.57,142.59,142.48,142.52,25645
20140301|2014-01-27 10:30,27,142.51,142.61,142.51,142.59,15168
20140301|2014-01-27 11:00,27,142.6,142.61,142.54,142.54,9669
20140301|2014-01-27 11:30,27,142.55,142.57,142.5,142.51,6530
20140301|2014-01-27 12:00,27,142.51,142.54,142.48,142.49,3287
20140301|2014-01-27 12:30,27,142.49,142.53,142.46,142.46,2546
20140301|2014-01-27 13:00,27,142.47,142.47,142.43,142.44,2105
20140301|2014-01-27 13:30,27,142.43,142.44,142.4,142.4,2150
20140301|2014-01-27 14:00,27,142.41,142.45,142.4,142.45,970
20140301|2014-01-27 14:30,27,142.45,142.49,142.43,142.43,1274
20140301|2014-01-27 15:00,27,142.43,142.43,142.43,142.43,8
20140301|2014-01-28 01:00,28,142.43,142.54,142.43,142.45,15003
20140301|2014-01-28 01:30,28,142.46,142.49,142.39,142.42,17556
20140301|2014-01-28 02:00,28,142.42,142.49,142.35,142.37,37114
20140301|2014-01-28 02:30,28,142.37,142.38,142.26,142.32,58107
20140301|2014-01-28 03:00,28,142.32,142.36,142.28,142.34,37408
20140301|2014-01-28 03:30,28,142.35,142.39,142.28,142.35,41452
20140301|2014-01-28 04:00,28,142.35,142.4,142.3,142.4,23982
20140301|2014-01-28 04:30,28,142.4,142.43,142.34,142.35,25734
20140301|2014-01-28 05:00,28,142.35,142.37,142.32,142.36,14339
20140301|2014-01-28 05:30,28,142.37,142.38,142.31,142.33,17673
20140301|2014-01-28 06:00,28,142.33,142.37,142.31,142.37,12182
20140301|2014-01-28 06:30,28,142.37,142.39,142.34,142.38,15620
20140301|2014-01-28 07:00,28,142.39,142.4,142.33,142.36,19848
20140301|2014-01-28 07:30,28,142.36,142.58,142.36,142.43,89836
20140301|2014-01-28 08:00,28,142.43,142.54,142.43,142.53,30645
20140301|2014-01-28 08:30,28,142.53,142.61,142.47,142.5,71362
20140301|2014-01-28 09:00,28,142.49,142.49,142.4,142.45,36630
20140301|2014-01-28 09:30,28,142.45,142.49,142.41,142.46,24019
20140301|2014-01-28 10:00,28,142.46,142.51,142.41,142.5,26157
20140301|2014-01-28 10:30,28,142.5,142.52,142.48,142.49,10943
20140301|2014-01-28 11:00,28,142.5,142.5,142.47,142.48,5757
20140301|2014-01-28 11:30,28,142.48,142.54,142.46,142.53,4878
20140301|2014-01-28 12:00,28,142.53,142.53,142.48,142.51,3577
20140301|2014-01-28 12:30,28,142.5,142.6,142.5,142.56,3993
20140301|2014-01-28 13:00,28,142.56,142.6,142.56,142.59,1231
20140301|2014-01-28 13:30,28,142.59,142.63,142.59,142.63,1811
20140301|2014-01-28 14:00,28,142.62,142.62,142.58,142.59,536
20140301|2014-01-28 14:30,28,142.59,142.61,142.58,142.61,534
20140301|2014-01-28 15:00,28,142.6,142.6,142.6,142.6,22
20140301|2014-01-29 01:00,29,142.37,142.45,142.32,142.36,24057
20140301|2014-01-29 01:30,29,142.36,142.45,142.36,142.38,14278
20140301|2014-01-29 02:00,29,142.38,142.38,142.25,142.28,43176
20140301|2014-01-29 02:30,29,142.28,142.34,142.26,142.29,23013
20140301|2014-01-29 03:00,29,142.29,142.48,142.28,142.43,55244
20140301|2014-01-29 03:30,29,142.44,142.47,142.4,142.46,20644
20140301|2014-01-29 04:00,29,142.46,142.52,142.41,142.42,47612
20140301|2014-01-29 04:30,29,142.41,142.51,142.4,142.49,44029
20140301|2014-01-29 05:00,29,142.49,142.61,142.49,142.6,41603
20140301|2014-01-29 05:30,29,142.6,142.66,142.56,142.57,39069
20140301|2014-01-29 06:00,29,142.56,142.67,142.55,142.65,21559
20140301|2014-01-29 06:30,29,142.65,142.73,142.62,142.66,40977
20140301|2014-01-29 07:00,29,142.67,142.76,142.59,142.75,67691
20140301|2014-01-29 07:30,29,142.74,142.99,142.73,142.9,103643
20140301|2014-01-29 08:00,29,142.89,143,142.85,142.94,80093
20140301|2014-01-29 08:30,29,142.93,142.97,142.86,142.87,59511
20140301|2014-01-29 09:00,29,142.87,142.93,142.79,142.87,49908
20140301|2014-01-29 09:30,29,142.87,142.91,142.79,142.87,41824
20140301|2014-01-29 10:00,29,142.86,142.91,142.84,142.89,33669
20140301|2014-01-29 10:30,29,142.89,142.99,142.88,142.93,21721
20140301|2014-01-29 11:00,29,142.93,143.05,142.93,143.04,12796
20140301|2014-01-29 11:30,29,143.03,143.07,143.01,143.04,10754
20140301|2014-01-29 12:00,29,143.05,143.07,143.04,143.05,3760
20140301|2014-01-29 12:30,29,143.04,143.14,143.04,143.07,7206
20140301|2014-01-29 13:00,29,143.07,143.24,142.92,143.15,35157
20140301|2014-01-29 13:30,29,143.15,143.28,143.1,143.23,9944
20140301|2014-01-29 14:00,29,143.23,143.27,143.18,143.25,5041
20140301|2014-01-29 14:30,29,143.24,143.3,143.23,143.28,4545
20140301|2014-01-29 15:00,29,143.27,143.27,143.27,143.27,43
20140301|2014-01-30 01:00,30,143.09,143.14,143.03,143.04,22252
20140301|2014-01-30 01:30,30,143.04,143.17,143.04,143.13,17017
20140301|2014-01-30 02:00,30,143.13,143.16,142.93,143.12,60556
20140301|2014-01-30 02:30,30,143.11,143.19,143.07,143.15,34574
20140301|2014-01-30 03:00,30,143.16,143.4,143.16,143.38,79269
20140301|2014-01-30 03:30,30,143.37,143.42,143.27,143.35,57441
20140301|2014-01-30 04:00,30,143.35,143.37,143.27,143.29,36820
20140301|2014-01-30 04:30,30,143.28,143.36,143.27,143.31,24745
20140301|2014-01-30 05:00,30,143.32,143.35,143.2,143.25,36439
20140301|2014-01-30 05:30,30,143.26,143.26,143.16,143.19,74381
20140301|2014-01-30 06:00,30,143.19,143.26,143.18,143.21,46264
20140301|2014-01-30 06:30,30,143.21,143.24,143.13,143.23,43239
20140301|2014-01-30 07:00,30,143.23,143.26,143.16,143.19,30382
20140301|2014-01-30 07:30,30,143.18,143.25,143.01,143.05,70098
20140301|2014-01-30 08:00,30,143.05,143.11,142.95,143.09,55606
20140301|2014-01-30 08:30,30,143.09,143.19,143.09,143.15,46262
20140301|2014-01-30 09:00,30,143.15,143.23,143.14,143.2,56174
20140301|2014-01-30 09:30,30,143.19,143.3,143.18,143.27,43125
20140301|2014-01-30 10:00,30,143.28,143.29,143.18,143.22,32335
20140301|2014-01-30 10:30,30,143.22,143.24,143.15,143.2,17816
20140301|2014-01-30 11:00,30,143.19,143.24,143.17,143.23,9283
20140301|2014-01-30 11:30,30,143.23,143.24,143.17,143.21,7547
20140301|2014-01-30 12:00,30,143.2,143.29,143.18,143.25,6509
20140301|2014-01-30 12:30,30,143.24,143.29,143.24,143.28,1565
20140301|2014-01-30 13:00,30,143.29,143.39,143.29,143.32,3702
20140301|2014-01-30 13:30,30,143.33,143.39,143.31,143.36,1278
20140301|2014-01-30 14:00,30,143.36,143.36,143.29,143.3,1544
20140301|2014-01-30 14:30,30,143.31,143.37,143.3,143.3,1434
20140301|2014-01-30 15:00,30,143.29,143.29,143.29,143.29,62
20140301|2014-01-31 01:00,31,143.43,143.48,143.39,143.4,17767
20140301|2014-01-31 01:30,31,143.4,143.46,143.37,143.43,12295
20140301|2014-01-31 02:00,31,143.43,143.45,143.36,143.42,26046
20140301|2014-01-31 02:30,31,143.42,143.49,143.4,143.44,23438
20140301|2014-01-31 03:00,31,143.44,143.49,143.39,143.45,29260
20140301|2014-01-31 03:30,31,143.46,143.62,143.43,143.59,44263
20140301|2014-01-31 04:00,31,143.59,143.8,143.59,143.7,90493
20140301|2014-01-31 04:30,31,143.7,143.84,143.7,143.76,53057
20140301|2014-01-31 05:00,31,143.76,143.88,143.75,143.86,42560
20140301|2014-01-31 05:30,31,143.86,143.94,143.84,143.88,59434
20140301|2014-01-31 06:00,31,143.89,143.92,143.78,143.81,56467
20140301|2014-01-31 06:30,31,143.81,143.87,143.78,143.87,28834
20140301|2014-01-31 07:00,31,143.87,144.03,143.84,143.96,74292
20140301|2014-01-31 07:30,31,143.97,143.99,143.85,143.86,63177
20140301|2014-01-31 08:00,31,143.87,143.91,143.8,143.84,43955
20140301|2014-01-31 08:30,31,143.83,143.88,143.73,143.8,57215
20140301|2014-01-31 09:00,31,143.8,143.8,143.71,143.79,71348
20140301|2014-01-31 09:30,31,143.79,143.89,143.78,143.81,68492
20140301|2014-01-31 10:00,31,143.81,143.9,143.76,143.87,83000
20140301|2014-01-31 10:30,31,143.87,143.89,143.84,143.84,18628
20140301|2014-01-31 11:00,31,143.84,143.89,143.81,143.87,15938
20140301|2014-01-31 11:30,31,143.88,143.94,143.86,143.87,10772
20140301|2014-01-31 12:00,31,143.87,143.89,143.85,143.88,2916
20140301|2014-01-31 12:30,31,143.88,143.9,143.84,143.86,3505
20140301|2014-01-31 13:00,31,143.86,143.91,143.84,143.9,2221
20140301|2014-01-31 13:30,31,143.9,143.93,143.86,143.92,2989
20140301|2014-01-31 14:00,31,143.92,144.02,143.92,144,4665
20140301|2014-01-31 14:30,31,144,144.06,143.97,144.05,2507
20140301|2014-01-31 15:00,31,144.06,144.06,144.06,144.06,171
20140301|2014-02-03 01:00,3,143.99,143.99,143.81,143.85,19803
20140301|2014-02-03 01:30,3,143.84,143.86,143.78,143.8,10314
20140301|2014-02-03 02:00,3,143.8,143.85,143.74,143.8,36250
20140301|2014-02-03 02:30,3,143.8,143.85,143.75,143.78,23112
20140301|2014-02-03 03:00,3,143.79,143.85,143.74,143.81,24936
20140301|2014-02-03 03:30,3,143.82,143.83,143.76,143.78,22166
20140301|2014-02-03 04:00,3,143.78,143.88,143.69,143.85,42796
20140301|2014-02-03 04:30,3,143.85,143.89,143.77,143.8,24567
20140301|2014-02-03 05:00,3,143.81,143.83,143.74,143.76,15941
20140301|2014-02-03 05:30,3,143.75,143.76,143.66,143.71,38586
20140301|2014-02-03 06:00,3,143.71,143.75,143.65,143.73,29515
20140301|2014-02-03 06:30,3,143.73,143.73,143.59,143.62,32467
20140301|2014-02-03 07:00,3,143.62,143.7,143.61,143.69,26342
20140301|2014-02-03 07:30,3,143.69,143.76,143.65,143.72,25415
20140301|2014-02-03 08:00,3,143.71,143.8,143.7,143.75,24101
20140301|2014-02-03 08:30,3,143.75,143.77,143.63,143.71,32770
20140301|2014-02-03 09:00,3,143.71,144.02,143.71,143.93,102548
20140301|2014-02-03 09:30,3,143.93,143.97,143.85,143.94,45019
20140301|2014-02-03 10:00,3,143.95,144.04,143.94,144.01,56571
20140301|2014-02-03 10:30,3,144.01,144.07,143.97,144.04,32993
20140301|2014-02-03 11:00,3,144.04,144.09,143.99,144.06,17937
20140301|2014-02-03 11:30,3,144.06,144.08,144.02,144.05,7419
20140301|2014-02-03 12:00,3,144.04,144.24,144.04,144.23,8655
20140301|2014-02-03 12:30,3,144.23,144.27,144.19,144.22,3748
20140301|2014-02-03 13:00,3,144.22,144.24,144.2,144.21,1613
20140301|2014-02-03 13:30,3,144.2,144.31,144.2,144.31,3259
20140301|2014-02-03 14:00,3,144.31,144.31,144.25,144.29,1588
20140301|2014-02-03 14:30,3,144.28,144.32,144.28,144.28,1313
20140301|2014-02-03 15:00,3,144.26,144.26,144.26,144.26,78
20140301|2014-02-04 01:00,4,144.12,144.23,144.11,144.22,21026
20140301|2014-02-04 01:30,4,144.22,144.22,144.12,144.14,15958
20140301|2014-02-04 02:00,4,144.13,144.14,144.04,144.06,43435
20140301|2014-02-04 02:30,4,144.07,144.17,144.05,144.14,32785
20140301|2014-02-04 03:00,4,144.14,144.17,144.08,144.09,24820
20140301|2014-02-04 03:30,4,144.09,144.11,144.03,144.04,27970
20140301|2014-02-04 04:00,4,144.04,144.08,144.01,144.08,33729
20140301|2014-02-04 04:30,4,144.08,144.12,144.06,144.1,19068
20140301|2014-02-04 05:00,4,144.11,144.13,144.08,144.1,15427
20140301|2014-02-04 05:30,4,144.11,144.17,144.09,144.11,29153
20140301|2014-02-04 06:00,4,144.11,144.16,144.08,144.11,23278
20140301|2014-02-04 06:30,4,144.11,144.13,144.07,144.11,24887
20140301|2014-02-04 07:00,4,144.11,144.11,143.93,143.97,56712
20140301|2014-02-04 07:30,4,143.96,144.03,143.92,143.95,40169
20140301|2014-02-04 08:00,4,143.95,143.98,143.85,143.86,42262
20140301|2014-02-04 08:30,4,143.87,143.98,143.85,143.91,38755
20140301|2014-02-04 09:00,4,143.91,144,143.88,143.97,38299
20140301|2014-02-04 09:30,4,143.97,144.04,143.93,144.04,30083
20140301|2014-02-04 10:00,4,144.04,144.07,143.96,143.98,31994
20140301|2014-02-04 10:30,4,143.97,143.97,143.92,143.93,13684
20140301|2014-02-04 11:00,4,143.92,143.93,143.87,143.9,11540
20140301|2014-02-04 11:30,4,143.9,143.91,143.87,143.88,3704
20140301|2014-02-04 12:00,4,143.88,143.94,143.87,143.91,2268
20140301|2014-02-04 12:30,4,143.9,143.94,143.9,143.93,1193
20140301|2014-02-04 13:00,4,143.93,143.95,143.9,143.91,1004
20140301|2014-02-04 13:30,4,143.91,143.92,143.88,143.9,1312
20140301|2014-02-04 14:00,4,143.91,143.94,143.9,143.94,1185
20140301|2014-02-04 14:30,4,143.93,143.94,143.89,143.89,1078
20140301|2014-02-04 15:00,4,143.89,143.89,143.89,143.89,8
20140301|2014-02-05 01:00,5,143.96,144.03,143.96,143.98,10395
20140301|2014-02-05 01:30,5,143.97,144.06,143.95,144.06,10441
20140301|2014-02-05 02:00,5,144.06,144.11,144.01,144.07,27358
20140301|2014-02-05 02:30,5,144.07,144.1,143.98,144.1,26017
20140301|2014-02-05 03:00,5,144.1,144.12,144.05,144.1,22204
20140301|2014-02-05 03:30,5,144.1,144.21,144.1,144.2,38167
20140301|2014-02-05 04:00,5,144.2,144.28,144.19,144.2,35824
20140301|2014-02-05 04:30,5,144.2,144.24,144.16,144.2,25886
20140301|2014-02-05 05:00,5,144.19,144.25,144.17,144.22,23017
20140301|2014-02-05 05:30,5,144.22,144.24,144.18,144.22,28655
20140301|2014-02-05 06:00,5,144.23,144.28,144.21,144.28,19765
20140301|2014-02-05 06:30,5,144.28,144.39,144.25,144.39,42475
20140301|2014-02-05 07:00,5,144.38,144.57,144.35,144.45,80355
20140301|2014-02-05 07:30,5,144.44,144.5,144.28,144.28,62033
20140301|2014-02-05 08:00,5,144.29,144.3,144.15,144.17,69549
20140301|2014-02-05 08:30,5,144.17,144.18,144.03,144.11,92497
20140301|2014-02-05 09:00,5,144.11,144.11,143.88,144.07,100471
20140301|2014-02-05 09:30,5,144.07,144.11,144.01,144.09,50081
20140301|2014-02-05 10:00,5,144.09,144.15,144.04,144.05,34541
20140301|2014-02-05 10:30,5,144.04,144.21,144.03,144.07,47752
20140301|2014-02-05 11:00,5,144.07,144.09,144.02,144.07,9902
20140301|2014-02-05 11:30,5,144.06,144.08,144.03,144.05,4043
20140301|2014-02-05 12:00,5,144.05,144.06,143.99,144.03,3706
20140301|2014-02-05 12:30,5,144.02,144.03,143.99,144.02,1537
20140301|2014-02-05 13:00,5,144.01,144.03,143.99,144,1684
20140301|2014-02-05 13:30,5,144,144.02,143.98,144.02,1270
20140301|2014-02-05 14:00,5,144.02,144.04,144,144,944
20140301|2014-02-05 14:30,5,144.01,144.07,144,144.06,1186
20140301|2014-02-05 15:00,5,144.06,144.06,144.06,144.06,24
20140301|2014-02-06 01:00,6,144.02,144.02,143.91,143.94,12969
20140301|2014-02-06 01:30,6,143.94,143.99,143.92,143.92,10804
20140301|2014-02-06 02:00,6,143.93,144.05,143.91,144.03,24728
20140301|2014-02-06 02:30,6,144.03,144.06,143.97,144.01,35576
20140301|2014-02-06 03:00,6,144,144.01,143.92,143.95,24950
20140301|2014-02-06 03:30,6,143.95,143.95,143.77,143.79,64877
20140301|2014-02-06 04:00,6,143.79,143.85,143.74,143.83,39470
20140301|2014-02-06 04:30,6,143.82,143.89,143.76,143.85,27161
20140301|2014-02-06 05:00,6,143.85,143.9,143.83,143.86,19358
20140301|2014-02-06 05:30,6,143.85,143.87,143.78,143.79,22518
20140301|2014-02-06 06:00,6,143.8,143.87,143.79,143.85,25608
20140301|2014-02-06 06:30,6,143.85,143.93,143.68,143.83,51144
20140301|2014-02-06 07:00,6,143.84,143.87,143.79,143.86,21057
20140301|2014-02-06 07:30,6,143.85,143.93,143.47,143.61,154180
20140301|2014-02-06 08:00,6,143.62,143.63,143.41,143.5,97612
20140301|2014-02-06 08:30,6,143.5,143.51,143.27,143.37,87039
20140301|2014-02-06 09:00,6,143.37,143.45,143.33,143.38,58056
20140301|2014-02-06 09:30,6,143.38,143.43,143.29,143.34,45608
20140301|2014-02-06 10:00,6,143.34,143.44,143.3,143.44,51352
20140301|2014-02-06 10:30,6,143.44,143.44,143.35,143.39,21053
20140301|2014-02-06 11:00,6,143.39,143.41,143.34,143.41,9017
20140301|2014-02-06 11:30,6,143.41,143.47,143.41,143.44,6569
20140301|2014-02-06 12:00,6,143.44,143.45,143.41,143.44,1618
20140301|2014-02-06 12:30,6,143.44,143.45,143.38,143.38,1772
20140301|2014-02-06 13:00,6,143.38,143.38,143.33,143.34,1039
20140301|2014-02-06 13:30,6,143.33,143.37,143.33,143.36,721
20140301|2014-02-06 14:00,6,143.36,143.39,143.36,143.38,474
20140301|2014-02-06 14:30,6,143.37,143.38,143.35,143.38,1307
20140301|2014-02-06 15:00,6,143.41,143.41,143.41,143.41,69
20140301|2014-02-07 01:00,7,143.33,143.54,143.32,143.5,19873
20140301|2014-02-07 01:30,7,143.49,143.5,143.44,143.46,12229
20140301|2014-02-07 02:00,7,143.46,143.6,143.46,143.56,33614
20140301|2014-02-07 02:30,7,143.56,144.02,143.56,143.81,139425
20140301|2014-02-07 03:00,7,143.81,143.84,143.57,143.67,51448
20140301|2014-02-07 03:30,7,143.68,143.76,143.65,143.72,24447
20140301|2014-02-07 04:00,7,143.72,143.75,143.68,143.73,17210
20140301|2014-02-07 04:30,7,143.73,143.74,143.67,143.7,12079
20140301|2014-02-07 05:00,7,143.7,143.74,143.65,143.66,20387
20140301|2014-02-07 05:30,7,143.65,143.74,143.65,143.74,19849
20140301|2014-02-07 06:00,7,143.74,143.75,143.65,143.65,25161
20140301|2014-02-07 06:30,7,143.65,143.68,143.62,143.66,23600
20140301|2014-02-07 07:00,7,143.66,143.78,143.61,143.64,39943
20140301|2014-02-07 07:30,7,143.62,144.14,143.59,143.8,181863
20140301|2014-02-07 08:00,7,143.79,143.89,143.66,143.67,60990
20140301|2014-02-07 08:30,7,143.67,143.8,143.64,143.77,57102
20140301|2014-02-07 09:00,7,143.76,143.88,143.73,143.86,46716
20140301|2014-02-07 09:30,7,143.86,143.91,143.81,143.84,47542
20140301|2014-02-07 10:00,7,143.84,143.88,143.82,143.86,32276
20140301|2014-02-07 10:30,7,143.85,143.9,143.83,143.85,12725
20140301|2014-02-07 11:00,7,143.85,143.94,143.85,143.92,7067
20140301|2014-02-07 11:30,7,143.92,143.99,143.9,143.91,7119
20140301|2014-02-07 12:00,7,143.91,143.93,143.89,143.91,2732
20140301|2014-02-07 12:30,7,143.92,143.93,143.87,143.89,1368
20140301|2014-02-07 13:00,7,143.9,143.9,143.87,143.88,727
20140301|2014-02-07 13:30,7,143.87,143.9,143.87,143.89,751
20140301|2014-02-07 14:00,7,143.89,143.91,143.85,143.86,1305
20140301|2014-02-07 14:30,7,143.86,143.87,143.82,143.82,1346
20140301|2014-02-07 15:00,7,143.82,143.82,143.82,143.82,55
20140301|2014-02-10 01:00,10,143.91,143.91,143.75,143.84,16963
20140301|2014-02-10 01:30,10,143.84,143.9,143.84,143.86,8179
20140301|2014-02-10 02:00,10,143.85,143.94,143.85,143.88,14233
20140301|2014-02-10 02:30,10,143.88,143.89,143.79,143.79,14972
20140301|2014-02-10 03:00,10,143.79,143.85,143.76,143.85,12054
20140301|2014-02-10 03:30,10,143.84,143.87,143.82,143.85,9807
20140301|2014-02-10 04:00,10,143.85,143.85,143.79,143.81,13845
20140301|2014-02-10 04:30,10,143.81,143.9,143.81,143.83,19139
20140301|2014-02-10 05:00,10,143.83,143.83,143.76,143.79,15118
20140301|2014-02-10 05:30,10,143.78,143.83,143.76,143.77,10697
20140301|2014-02-10 06:00,10,143.77,143.79,143.72,143.74,12692
20140301|2014-02-10 06:30,10,143.75,143.76,143.66,143.7,14847
20140301|2014-02-10 07:00,10,143.7,143.75,143.67,143.69,15463
20140301|2014-02-10 07:30,10,143.7,143.7,143.61,143.62,20109
20140301|2014-02-10 08:00,10,143.61,143.65,143.56,143.58,28277
20140301|2014-02-10 08:30,10,143.58,143.65,143.57,143.64,38836
20140301|2014-02-10 09:00,10,143.64,143.7,143.63,143.66,28282
20140301|2014-02-10 09:30,10,143.66,143.73,143.66,143.67,24062
20140301|2014-02-10 10:00,10,143.66,143.71,143.58,143.62,27681
20140301|2014-02-10 10:30,10,143.62,143.66,143.61,143.62,12782
20140301|2014-02-10 11:00,10,143.62,143.65,143.6,143.65,5313
20140301|2014-02-10 11:30,10,143.65,143.69,143.64,143.64,6170
20140301|2014-02-10 12:00,10,143.64,143.66,143.62,143.64,2388
20140301|2014-02-10 12:30,10,143.64,143.64,143.61,143.63,1005
20140301|2014-02-10 13:00,10,143.62,143.67,143.62,143.66,909
20140301|2014-02-10 13:30,10,143.66,143.72,143.65,143.69,2699
20140301|2014-02-10 14:00,10,143.69,143.72,143.69,143.7,277
20140301|2014-02-10 14:30,10,143.69,143.72,143.69,143.72,568
20140301|2014-02-10 15:00,10,143.72,143.72,143.72,143.72,7
20140301|2014-02-11 01:00,11,143.59,143.61,143.43,143.53,13950
20140301|2014-02-11 01:30,11,143.52,143.54,143.46,143.52,7604
20140301|2014-02-11 02:00,11,143.52,143.54,143.39,143.4,26545
20140301|2014-02-11 02:30,11,143.4,143.5,143.39,143.48,28825
20140301|2014-02-11 03:00,11,143.48,143.52,143.41,143.49,18947
20140301|2014-02-11 03:30,11,143.5,143.56,143.5,143.53,17359
20140301|2014-02-11 04:00,11,143.53,143.58,143.52,143.57,23130
20140301|2014-02-11 04:30,11,143.57,143.6,143.55,143.57,15377
20140301|2014-02-11 05:00,11,143.57,143.58,143.53,143.55,13457
20140301|2014-02-11 05:30,11,143.55,143.69,143.55,143.67,25770
20140301|2014-02-11 06:00,11,143.67,143.67,143.6,143.62,16918
20140301|2014-02-11 06:30,11,143.62,143.64,143.59,143.62,14363
20140301|2014-02-11 07:00,11,143.62,143.68,143.53,143.67,23386
20140301|2014-02-11 07:30,11,143.67,143.68,143.41,143.63,94702
20140301|2014-02-11 08:00,11,143.63,143.67,143.49,143.53,56219
20140301|2014-02-11 08:30,11,143.52,143.56,143.45,143.49,44620
20140301|2014-02-11 09:00,11,143.48,143.58,143.47,143.51,29496
20140301|2014-02-11 09:30,11,143.51,143.62,143.5,143.61,41186
20140301|2014-02-11 10:00,11,143.6,143.67,143.57,143.58,40998
20140301|2014-02-11 10:30,11,143.57,143.59,143.54,143.56,15761
20140301|2014-02-11 11:00,11,143.55,143.59,143.51,143.56,7701
20140301|2014-02-11 11:30,11,143.56,143.58,143.52,143.55,5164
20140301|2014-02-11 12:00,11,143.55,143.58,143.55,143.57,2974
20140301|2014-02-11 12:30,11,143.57,143.58,143.56,143.58,1399
20140301|2014-02-11 13:00,11,143.57,143.59,143.57,143.58,1072
20140301|2014-02-11 13:30,11,143.59,143.6,143.58,143.6,497
20140301|2014-02-11 14:00,11,143.6,143.61,143.56,143.57,869
20140301|2014-02-11 14:30,11,143.57,143.6,143.57,143.6,686
20140301|2014-02-11 15:00,11,143.58,143.58,143.58,143.58,22
20140301|2014-02-12 01:00,12,143.56,143.61,143.47,143.49,12785
20140301|2014-02-12 01:30,12,143.49,143.52,143.48,143.52,8661
20140301|2014-02-12 02:00,12,143.52,143.55,143.45,143.49,21499
20140301|2014-02-12 02:30,12,143.49,143.52,143.47,143.51,19739
20140301|2014-02-12 03:00,12,143.51,143.51,143.46,143.49,10496
20140301|2014-02-12 03:30,12,143.48,143.54,143.48,143.51,20602
20140301|2014-02-12 04:00,12,143.52,143.66,143.51,143.62,38331
20140301|2014-02-12 04:30,12,143.62,143.66,143.4,143.41,68612
20140301|2014-02-12 05:00,12,143.41,143.44,143.33,143.39,49775
20140301|2014-02-12 05:30,12,143.39,143.54,143.39,143.54,45717
20140301|2014-02-12 06:00,12,143.54,143.58,143.45,143.56,17263
20140301|2014-02-12 06:30,12,143.56,143.61,143.49,143.51,39983
20140301|2014-02-12 07:00,12,143.52,143.53,143.46,143.53,22501
20140301|2014-02-12 07:30,12,143.53,143.6,143.52,143.54,16755
20140301|2014-02-12 08:00,12,143.54,143.55,143.47,143.49,21363
20140301|2014-02-12 08:30,12,143.48,143.49,143.39,143.44,31505
20140301|2014-02-12 09:00,12,143.44,143.45,143.35,143.38,37800
20140301|2014-02-12 09:30,12,143.38,143.4,143.28,143.32,63269
20140301|2014-02-12 10:00,12,143.32,143.33,143.12,143.16,81826
20140301|2014-02-12 10:30,12,143.16,143.23,143.14,143.22,24468
20140301|2014-02-12 11:00,12,143.23,143.23,143.15,143.17,9895
20140301|2014-02-12 11:30,12,143.18,143.18,143.13,143.14,4685
20140301|2014-02-12 12:00,12,143.14,143.18,143.09,143.1,4882
20140301|2014-02-12 12:30,12,143.1,143.16,143.1,143.14,2517
20140301|2014-02-12 13:00,12,143.14,143.19,143.14,143.17,1195
20140301|2014-02-12 13:30,12,143.17,143.2,143.16,143.19,1177
20140301|2014-02-12 14:00,12,143.18,143.22,143.16,143.16,1165
20140301|2014-02-12 14:30,12,143.17,143.2,143.14,143.19,1537
20140301|2014-02-12 15:00,12,143.19,143.19,143.19,143.19,13
20140301|2014-02-13 01:00,13,143.39,143.49,143.36,143.45,30753
20140301|2014-02-13 01:30,13,143.45,143.5,143.43,143.44,19122
20140301|2014-02-13 02:00,13,143.43,143.48,143.39,143.45,31137
20140301|2014-02-13 02:30,13,143.45,143.58,143.42,143.56,36541
20140301|2014-02-13 03:00,13,143.57,143.63,143.53,143.59,31616
20140301|2014-02-13 03:30,13,143.58,143.65,143.55,143.63,30561
20140301|2014-02-13 04:00,13,143.63,143.74,143.59,143.7,54900
20140301|2014-02-13 04:30,13,143.7,143.73,143.64,143.73,32000
20140301|2014-02-13 05:00,13,143.73,143.8,143.7,143.75,31026
20140301|2014-02-13 05:30,13,143.75,143.76,143.68,143.7,14298
20140301|2014-02-13 06:00,13,143.69,143.7,143.64,143.66,17766
20140301|2014-02-13 06:30,13,143.67,143.72,143.63,143.65,18704
20140301|2014-02-13 07:00,13,143.65,143.76,143.64,143.74,21986
20140301|2014-02-13 07:30,13,143.75,143.98,143.71,143.87,105743
20140301|2014-02-13 08:00,13,143.86,143.9,143.8,143.82,43168
20140301|2014-02-13 08:30,13,143.83,143.88,143.8,143.85,35251
20140301|2014-02-13 09:00,13,143.84,143.86,143.72,143.73,37306
20140301|2014-02-13 09:30,13,143.73,143.81,143.72,143.76,32925
20140301|2014-02-13 10:00,13,143.76,143.8,143.75,143.77,31160
20140301|2014-02-13 10:30,13,143.78,143.83,143.76,143.79,17476
20140301|2014-02-13 11:00,13,143.79,143.82,143.78,143.8,9937
20140301|2014-02-13 11:30,13,143.81,143.83,143.79,143.82,8510
20140301|2014-02-13 12:00,13,143.83,143.88,143.81,143.87,6636
20140301|2014-02-13 12:30,13,143.87,143.91,143.85,143.85,3739
20140301|2014-02-13 13:00,13,143.85,143.86,143.83,143.84,935
20140301|2014-02-13 13:30,13,143.84,143.85,143.83,143.83,855
20140301|2014-02-13 14:00,13,143.83,143.84,143.82,143.83,607
20140301|2014-02-13 14:30,13,143.82,143.83,143.8,143.8,1052
20140301|2014-02-13 15:00,13,143.8,143.8,143.8,143.8,15
20140301|2014-02-14 01:00,14,143.84,143.84,143.68,143.7,22231
20140301|2014-02-14 01:30,14,143.69,143.76,143.67,143.67,16287
20140301|2014-02-14 02:00,14,143.67,143.69,143.55,143.57,43496
20140301|2014-02-14 02:30,14,143.57,143.66,143.54,143.64,26321
20140301|2014-02-14 03:00,14,143.64,143.66,143.57,143.63,22768
20140301|2014-02-14 03:30,14,143.64,143.74,143.63,143.74,26001
20140301|2014-02-14 04:00,14,143.74,143.82,143.69,143.8,25672
20140301|2014-02-14 04:30,14,143.8,143.81,143.72,143.73,21754
20140301|2014-02-14 05:00,14,143.73,143.79,143.69,143.7,15136
20140301|2014-02-14 05:30,14,143.69,143.7,143.62,143.67,17388
20140301|2014-02-14 06:00,14,143.67,143.71,143.65,143.68,10200
20140301|2014-02-14 06:30,14,143.69,143.71,143.62,143.64,13878
20140301|2014-02-14 07:00,14,143.64,143.7,143.57,143.62,23101
20140301|2014-02-14 07:30,14,143.62,143.64,143.49,143.57,44381
20140301|2014-02-14 08:00,14,143.57,143.7,143.56,143.63,38919
20140301|2014-02-14 08:30,14,143.63,143.68,143.58,143.59,29034
20140301|2014-02-14 09:00,14,143.59,143.68,143.5,143.52,55444
20140301|2014-02-14 09:30,14,143.52,143.64,143.49,143.64,40316
20140301|2014-02-14 10:00,14,143.64,143.64,143.57,143.58,26498
20140301|2014-02-14 10:30,14,143.58,143.65,143.57,143.65,8574
20140301|2014-02-14 11:00,14,143.65,143.67,143.62,143.67,3649
20140301|2014-02-14 11:30,14,143.66,143.68,143.65,143.66,1787
20140301|2014-02-14 12:00,14,143.66,143.66,143.63,143.64,1387
20140301|2014-02-14 12:30,14,143.64,143.65,143.63,143.63,1083
20140301|2014-02-14 13:00,14,143.63,143.66,143.62,143.66,383
20140301|2014-02-14 13:30,14,143.66,143.66,143.6,143.64,1344
20140301|2014-02-14 14:00,14,143.65,143.65,143.62,143.63,278
20140301|2014-02-14 14:30,14,143.63,143.63,143.59,143.61,623
20140301|2014-02-14 15:00,14,143.65,143.65,143.65,143.65,45
20140301|2014-02-17 01:00,17,143.67,143.68,143.51,143.53,11781
20140301|2014-02-17 01:30,17,143.53,143.59,143.52,143.56,6008
20140301|2014-02-17 02:00,17,143.57,143.57,143.33,143.37,38059
20140301|2014-02-17 02:30,17,143.38,143.47,143.37,143.47,16974
20140301|2014-02-17 03:00,17,143.46,143.49,143.42,143.43,12221
20140301|2014-02-17 03:30,17,143.42,143.55,143.42,143.5,17963
20140301|2014-02-17 04:00,17,143.51,143.52,143.44,143.47,13760
20140301|2014-02-17 04:30,17,143.47,143.5,143.4,143.41,15199
20140301|2014-02-17 05:00,17,143.41,143.45,143.39,143.44,20501
20140301|2014-02-17 05:30,17,143.44,143.49,143.41,143.46,11707
20140301|2014-02-17 06:00,17,143.46,143.48,143.46,143.47,7757
20140301|2014-02-17 06:30,17,143.48,143.48,143.44,143.47,5599
20140301|2014-02-17 07:00,17,143.47,143.55,143.46,143.52,13079
20140301|2014-02-17 07:30,17,143.53,143.53,143.49,143.49,7220
20140301|2014-02-17 08:00,17,143.49,143.58,143.49,143.55,13194
20140301|2014-02-17 08:30,17,143.54,143.58,143.54,143.56,6059
20140301|2014-02-17 09:00,17,143.55,143.58,143.55,143.55,5572
20140301|2014-02-17 09:30,17,143.56,143.57,143.54,143.57,4425
20140301|2014-02-17 10:00,17,143.57,143.61,143.56,143.58,9965
20140301|2014-02-17 10:30,17,143.57,143.59,143.56,143.58,3713
20140301|2014-02-17 11:00,17,143.59,143.59,143.57,143.58,1717
20140301|2014-02-17 11:30,17,143.59,143.6,143.57,143.57,1180
20140301|2014-02-17 12:00,17,143.58,143.59,143.56,143.56,564
20140301|2014-02-17 12:30,17,143.56,143.58,143.55,143.56,341
20140301|2014-02-17 13:00,17,143.55,143.56,143.55,143.56,22
20140301|2014-02-17 13:30,17,143.56,143.56,143.55,143.55,29
20140301|2014-02-17 14:00,17,143.55,143.56,143.55,143.56,49
20140301|2014-02-17 14:30,17,143.55,143.57,143.54,143.56,477
20140301|2014-02-17 15:00,17,143.55,143.55,143.55,143.55,45
20140301|2014-02-18 01:00,18,143.5,143.53,143.45,143.52,13096
20140301|2014-02-18 01:30,18,143.51,143.54,143.49,143.52,5979
20140301|2014-02-18 02:00,18,143.52,143.74,143.5,143.74,52810
20140301|2014-02-18 02:30,18,143.74,143.8,143.72,143.76,43615
20140301|2014-02-18 03:00,18,143.76,143.83,143.75,143.76,35334
20140301|2014-02-18 03:30,18,143.77,143.92,143.77,143.91,59996
20140301|2014-02-18 04:00,18,143.91,143.96,143.84,143.86,39446
20140301|2014-02-18 04:30,18,143.87,143.89,143.84,143.84,12555
20140301|2014-02-18 05:00,18,143.84,143.87,143.82,143.84,14460
20140301|2014-02-18 05:30,18,143.85,143.85,143.77,143.8,24872
20140301|2014-02-18 06:00,18,143.8,143.8,143.73,143.76,27994
20140301|2014-02-18 06:30,18,143.76,143.77,143.71,143.75,21632
20140301|2014-02-18 07:00,18,143.75,143.79,143.64,143.67,57335
20140301|2014-02-18 07:30,18,143.68,143.72,143.5,143.53,82089
20140301|2014-02-18 08:00,18,143.53,143.57,143.43,143.56,55452
20140301|2014-02-18 08:30,18,143.56,143.63,143.54,143.62,33218
20140301|2014-02-18 09:00,18,143.63,143.75,143.63,143.7,60118
20140301|2014-02-18 09:30,18,143.71,143.73,143.65,143.69,32252
20140301|2014-02-18 10:00,18,143.69,143.75,143.68,143.73,27631
20140301|2014-02-18 10:30,18,143.72,143.8,143.72,143.8,15169
20140301|2014-02-18 11:00,18,143.8,143.86,143.8,143.84,13165
20140301|2014-02-18 11:30,18,143.84,143.87,143.84,143.86,6008
20140301|2014-02-18 12:00,18,143.86,143.9,143.86,143.89,1693
20140301|2014-02-18 12:30,18,143.89,143.9,143.87,143.88,1424
20140301|2014-02-18 13:00,18,143.88,143.89,143.84,143.86,1199
20140301|2014-02-18 13:30,18,143.86,143.87,143.81,143.87,1103
20140301|2014-02-18 14:00,18,143.87,143.88,143.82,143.84,933
20140301|2014-02-18 14:30,18,143.84,143.85,143.82,143.85,693
20140301|2014-02-18 15:00,18,143.82,143.82,143.82,143.82,38
20140301|2014-02-19 01:00,19,143.81,143.84,143.74,143.78,12732
20140301|2014-02-19 01:30,19,143.77,143.86,143.76,143.81,12228
20140301|2014-02-19 02:00,19,143.81,143.84,143.73,143.79,27759
20140301|2014-02-19 02:30,19,143.78,143.83,143.76,143.79,16649
20140301|2014-02-19 03:00,19,143.79,143.83,143.79,143.82,15446
20140301|2014-02-19 03:30,19,143.83,144.1,143.83,144.08,89058
20140301|2014-02-19 04:00,19,144.08,144.18,144.02,144.11,73964
20140301|2014-02-19 04:30,19,144.11,144.13,143.99,144.02,70456
20140301|2014-02-19 05:00,19,144.02,144.07,143.99,144.04,17823
20140301|2014-02-19 05:30,19,144.04,144.16,144.03,144.12,38403
20140301|2014-02-19 06:00,19,144.12,144.15,144.07,144.1,17367
20140301|2014-02-19 06:30,19,144.1,144.14,144.08,144.11,14293
20140301|2014-02-19 07:00,19,144.11,144.27,144.11,144.23,39314
20140301|2014-02-19 07:30,19,144.22,144.29,144.07,144.08,46807
20140301|2014-02-19 08:00,19,144.08,144.18,144.08,144.13,25626
20140301|2014-02-19 08:30,19,144.13,144.13,143.92,143.92,66839
20140301|2014-02-19 09:00,19,143.93,143.97,143.81,143.87,60524
20140301|2014-02-19 09:30,19,143.87,143.92,143.83,143.91,23354
20140301|2014-02-19 10:00,19,143.91,143.92,143.87,143.9,17277
20140301|2014-02-19 10:30,19,143.9,143.92,143.86,143.92,12433
20140301|2014-02-19 11:00,19,143.92,143.97,143.9,143.95,9028
20140301|2014-02-19 11:30,19,143.94,143.97,143.93,143.93,7680
20140301|2014-02-19 12:00,19,143.93,143.94,143.89,143.91,2407
20140301|2014-02-19 12:30,19,143.9,143.9,143.82,143.84,2223
20140301|2014-02-19 13:00,19,143.84,143.91,143.75,143.77,9229
20140301|2014-02-19 13:30,19,143.77,143.8,143.72,143.78,4169
20140301|2014-02-19 14:00,19,143.78,143.85,143.76,143.77,2393
20140301|2014-02-19 14:30,19,143.77,143.81,143.76,143.78,795
20140301|2014-02-19 15:00,19,143.78,143.78,143.78,143.78,8
20140301|2014-02-20 01:00,20,143.87,143.89,143.78,143.85,15941
20140301|2014-02-20 01:30,20,143.85,144.02,143.85,144,29127
20140301|2014-02-20 02:00,20,144,144.24,143.99,144.15,72327
20140301|2014-02-20 02:30,20,144.16,144.16,144.07,144.1,32417
20140301|2014-02-20 03:00,20,144.11,144.19,144.09,144.17,27093
20140301|2014-02-20 03:30,20,144.16,144.16,144.04,144.05,25795
20140301|2014-02-20 04:00,20,144.06,144.06,143.89,143.89,59579
20140301|2014-02-20 04:30,20,143.89,143.94,143.85,143.87,41342
20140301|2014-02-20 05:00,20,143.87,143.96,143.86,143.95,21807
20140301|2014-02-20 05:30,20,143.95,143.97,143.92,143.93,12636
20140301|2014-02-20 06:00,20,143.93,143.96,143.86,143.9,17592
20140301|2014-02-20 06:30,20,143.9,143.91,143.81,143.83,28071
20140301|2014-02-20 07:00,20,143.83,143.83,143.68,143.72,66505
20140301|2014-02-20 07:30,20,143.73,143.8,143.52,143.53,95495
20140301|2014-02-20 08:00,20,143.53,143.61,143.51,143.57,50639
20140301|2014-02-20 08:30,20,143.56,143.66,143.51,143.64,45203
20140301|2014-02-20 09:00,20,143.64,143.75,143.45,143.47,82086
20140301|2014-02-20 09:30,20,143.48,143.49,143.41,143.43,68491
20140301|2014-02-20 10:00,20,143.43,143.5,143.42,143.5,37995
20140301|2014-02-20 10:30,20,143.5,143.56,143.49,143.54,15143
20140301|2014-02-20 11:00,20,143.55,143.56,143.51,143.52,5851
20140301|2014-02-20 11:30,20,143.52,143.53,143.5,143.5,5205
20140301|2014-02-20 12:00,20,143.51,143.54,143.49,143.49,2725
20140301|2014-02-20 12:30,20,143.49,143.51,143.47,143.5,944
20140301|2014-02-20 13:00,20,143.51,143.53,143.49,143.52,1071
20140301|2014-02-20 13:30,20,143.51,143.53,143.45,143.52,1172
20140301|2014-02-20 14:00,20,143.52,143.53,143.5,143.52,871
20140301|2014-02-20 14:30,20,143.51,143.56,143.51,143.55,1236
20140301|2014-02-20 15:00,20,143.57,143.57,143.57,143.57,8
20140301|2014-02-21 01:00,21,143.45,143.61,143.45,143.57,14516
20140301|2014-02-21 01:30,21,143.57,143.62,143.52,143.6,14920
20140301|2014-02-21 02:00,21,143.59,143.75,143.59,143.72,39793
20140301|2014-02-21 02:30,21,143.71,143.8,143.69,143.78,33414
20140301|2014-02-21 03:00,21,143.79,143.83,143.74,143.77,28321
20140301|2014-02-21 03:30,21,143.77,143.8,143.68,143.72,40706
20140301|2014-02-21 04:00,21,143.73,143.83,143.69,143.8,27498
20140301|2014-02-21 04:30,21,143.81,143.81,143.71,143.74,24230
20140301|2014-02-21 05:00,21,143.74,143.79,143.7,143.76,14683
20140301|2014-02-21 05:30,21,143.76,143.84,143.75,143.83,14711
20140301|2014-02-21 06:00,21,143.83,143.92,143.83,143.84,35183
20140301|2014-02-21 06:30,21,143.83,143.83,143.71,143.74,36350
20140301|2014-02-21 07:00,21,143.73,143.78,143.72,143.73,14110
20140301|2014-02-21 07:30,21,143.74,143.74,143.56,143.64,47168
20140301|2014-02-21 08:00,21,143.64,143.75,143.61,143.74,28472
20140301|2014-02-21 08:30,21,143.75,143.86,143.74,143.84,41659
20140301|2014-02-21 09:00,21,143.83,143.87,143.77,143.81,30860
20140301|2014-02-21 09:30,21,143.81,143.81,143.75,143.81,47782
20140301|2014-02-21 10:00,21,143.8,143.89,143.79,143.84,30361
20140301|2014-02-21 10:30,21,143.83,143.88,143.82,143.85,10241
20140301|2014-02-21 11:00,21,143.86,143.93,143.84,143.92,7631
20140301|2014-02-21 11:30,21,143.92,143.94,143.89,143.9,4343
20140301|2014-02-21 12:00,21,143.91,143.91,143.88,143.9,763
20140301|2014-02-21 12:30,21,143.9,143.94,143.9,143.92,1254
20140301|2014-02-21 13:00,21,143.92,143.95,143.92,143.95,698
20140301|2014-02-21 13:30,21,143.95,143.95,143.92,143.92,406
20140301|2014-02-21 14:00,21,143.92,143.93,143.92,143.92,312
20140301|2014-02-21 14:30,21,143.92,143.94,143.9,143.9,952
20140301|2014-02-21 15:00,21,143.92,143.92,143.92,143.92,11
20140301|2014-02-24 01:00,24,143.97,144.02,143.85,143.88,14741
20140301|2014-02-24 01:30,24,143.88,143.92,143.86,143.88,8478
20140301|2014-02-24 02:00,24,143.88,143.91,143.77,143.8,30092
20140301|2014-02-24 02:30,24,143.81,143.86,143.74,143.83,24828
20140301|2014-02-24 03:00,24,143.82,143.84,143.59,143.65,60638
20140301|2014-02-24 03:30,24,143.65,143.72,143.64,143.7,21414
20140301|2014-02-24 04:00,24,143.7,143.77,143.66,143.72,27338
20140301|2014-02-24 04:30,24,143.73,143.73,143.69,143.7,13602
20140301|2014-02-24 05:00,24,143.7,143.76,143.69,143.75,13730
20140301|2014-02-24 05:30,24,143.74,143.75,143.72,143.74,7867
20140301|2014-02-24 06:00,24,143.73,143.75,143.68,143.69,13369
20140301|2014-02-24 06:30,24,143.68,143.72,143.67,143.72,11237
20140301|2014-02-24 07:00,24,143.71,143.73,143.66,143.68,17689
20140301|2014-02-24 07:30,24,143.68,143.75,143.67,143.74,17775
20140301|2014-02-24 08:00,24,143.74,143.82,143.73,143.79,29333
20140301|2014-02-24 08:30,24,143.79,143.81,143.68,143.68,30428
20140301|2014-02-24 09:00,24,143.68,143.69,143.63,143.68,30350
20140301|2014-02-24 09:30,24,143.67,143.69,143.63,143.68,16323
20140301|2014-02-24 10:00,24,143.68,143.7,143.66,143.68,18851
20140301|2014-02-24 10:30,24,143.69,143.69,143.64,143.65,8791
20140301|2014-02-24 11:00,24,143.65,143.68,143.64,143.65,4000
20140301|2014-02-24 11:30,24,143.65,143.65,143.52,143.55,11678
20140301|2014-02-24 12:00,24,143.55,143.56,143.53,143.55,1151
20140301|2014-02-24 12:30,24,143.55,143.59,143.54,143.59,1796
20140301|2014-02-24 13:00,24,143.58,143.59,143.57,143.59,122
20140301|2014-02-24 13:30,24,143.59,143.61,143.58,143.61,623
20140301|2014-02-24 14:00,24,143.61,143.65,143.6,143.65,644
20140301|2014-02-24 14:30,24,143.65,143.65,143.59,143.62,1733
20140301|2014-02-24 15:00,24,143.61,143.61,143.61,143.61,7
20140301|2014-02-25 01:00,25,143.66,143.75,143.66,143.69,13201
20140301|2014-02-25 01:30,25,143.69,143.71,143.63,143.64,9468
20140301|2014-02-25 02:00,25,143.63,143.74,143.63,143.7,20183
20140301|2014-02-25 02:30,25,143.71,143.74,143.65,143.66,13725
20140301|2014-02-25 03:00,25,143.66,143.67,143.51,143.53,31341
20140301|2014-02-25 03:30,25,143.54,143.58,143.49,143.56,29263
20140301|2014-02-25 04:00,25,143.56,143.62,143.52,143.59,19286
20140301|2014-02-25 04:30,25,143.6,143.68,143.58,143.64,17772
20140301|2014-02-25 05:00,25,143.64,143.7,143.6,143.66,14331
20140301|2014-02-25 05:30,25,143.66,143.73,143.65,143.69,21221
20140301|2014-02-25 06:00,25,143.7,143.7,143.63,143.68,23079
20140301|2014-02-25 06:30,25,143.68,143.7,143.63,143.68,17760
20140301|2014-02-25 07:00,25,143.69,143.74,143.68,143.71,21436
20140301|2014-02-25 07:30,25,143.71,143.83,143.69,143.82,41004
20140301|2014-02-25 08:00,25,143.82,143.83,143.77,143.79,28608
20140301|2014-02-25 08:30,25,143.79,143.97,143.77,143.94,52199
20140301|2014-02-25 09:00,25,143.94,144.06,143.93,144.02,65438
20140301|2014-02-25 09:30,25,144.01,144.02,143.94,143.96,29186
20140301|2014-02-25 10:00,25,143.96,144.04,143.94,144.03,29542
20140301|2014-02-25 10:30,25,144.02,144.1,144,144.08,29243
20140301|2014-02-25 11:00,25,144.07,144.11,144.07,144.07,8123
20140301|2014-02-25 11:30,25,144.07,144.09,144.05,144.07,4677
20140301|2014-02-25 12:00,25,144.08,144.12,144.07,144.1,2486
20140301|2014-02-25 12:30,25,144.1,144.1,144.08,144.08,1623
20140301|2014-02-25 13:00,25,144.08,144.11,144.08,144.08,1667
20140301|2014-02-25 13:30,25,144.08,144.1,144.07,144.07,406
20140301|2014-02-25 14:00,25,144.07,144.08,144.06,144.07,995
20140301|2014-02-25 14:30,25,144.07,144.07,144.05,144.06,889
20140301|2014-02-25 15:00,25,144.05,144.05,144.05,144.05,27
20140301|2014-02-26 01:00,26,143.97,144,143.94,143.96,11237
20140301|2014-02-26 01:30,26,143.97,143.99,143.93,143.96,9001
20140301|2014-02-26 02:00,26,143.97,144.1,143.93,144.04,32271
20140301|2014-02-26 02:30,26,144.03,144.08,144.01,144.06,17866
20140301|2014-02-26 03:00,26,144.05,144.06,143.96,143.99,23037
20140301|2014-02-26 03:30,26,144,144.08,143.94,144.05,29338
20140301|2014-02-26 04:00,26,144.05,144.05,143.95,144.05,39358
20140301|2014-02-26 04:30,26,144.05,144.06,143.9,143.91,47210
20140301|2014-02-26 05:00,26,143.91,143.99,143.9,143.98,17406
20140301|2014-02-26 05:30,26,143.98,144.03,143.98,144,16843
20140301|2014-02-26 06:00,26,144,144.02,143.96,144,15007
20140301|2014-02-26 06:30,26,143.99,144.03,143.97,144.02,12421
20140301|2014-02-26 07:00,26,144.03,144.07,144.01,144.05,23603
20140301|2014-02-26 07:30,26,144.06,144.07,144.01,144.03,23089
20140301|2014-02-26 08:00,26,144.03,144.36,144.03,144.31,114085
20140301|2014-02-26 08:30,26,144.31,144.57,144.28,144.53,109732
20140301|2014-02-26 09:00,26,144.53,144.54,144.36,144.37,91295
20140301|2014-02-26 09:30,26,144.37,144.48,144.33,144.47,43714
20140301|2014-02-26 10:00,26,144.48,144.52,144.43,144.47,46614
20140301|2014-02-26 10:30,26,144.47,144.5,144.44,144.46,14853
20140301|2014-02-26 11:00,26,144.45,144.47,144.42,144.43,8688
20140301|2014-02-26 11:30,26,144.43,144.47,144.4,144.45,8044
20140301|2014-02-26 12:00,26,144.46,144.53,144.45,144.5,5471
20140301|2014-02-26 12:30,26,144.5,144.52,144.49,144.51,1318
20140301|2014-02-26 13:00,26,144.51,144.69,144.51,144.64,9086
20140301|2014-02-26 13:30,26,144.64,144.69,144.62,144.63,3548
20140301|2014-02-26 14:00,26,144.64,144.71,144.64,144.69,2651
20140301|2014-02-26 14:30,26,144.68,144.8,144.67,144.77,2604
20140301|2014-02-26 15:00,26,144.76,144.76,144.76,144.76,144
20140301|2014-02-27 01:00,27,144.64,144.79,144.58,144.71,31010
20140301|2014-02-27 01:30,27,144.71,144.86,144.69,144.78,25758
20140301|2014-02-27 02:00,27,144.78,145,144.78,144.89,80723
20140301|2014-02-27 02:30,27,144.89,144.93,144.85,144.89,28481
20140301|2014-02-27 03:00,27,144.89,145.1,144.83,145.05,69603
20140301|2014-02-27 03:30,27,145.05,145.21,145.02,145.21,65745
20140301|2014-02-27 04:00,27,145.21,145.22,145.09,145.17,54328
20140301|2014-02-27 04:30,27,145.17,145.32,145.17,145.25,49611
20140301|2014-02-27 05:00,27,145.25,145.32,145.21,145.3,39070
20140301|2014-02-27 05:30,27,145.31,145.33,145.19,145.2,25701
20140301|2014-02-27 06:00,27,145.2,145.22,145.18,145.22,23277
20140301|2014-02-27 06:30,27,145.22,145.26,145.18,145.23,22540
20140301|2014-02-27 07:00,27,145.22,145.26,145.19,145.2,29268
20140301|2014-02-27 07:30,27,145.21,145.21,145.06,145.14,69918
20140301|2014-02-27 08:00,27,145.14,145.17,145.1,145.1,38451
20140301|2014-02-27 08:30,27,145.1,145.18,145.05,145.15,45015
20140301|2014-02-27 09:00,27,145.15,145.25,145.11,145.24,53666
20140301|2014-02-27 09:30,27,145.24,145.25,145.1,145.11,33378
20140301|2014-02-27 10:00,27,145.11,145.13,145.04,145.05,34249
20140301|2014-02-27 10:30,27,145.05,145.15,145.04,145.12,21781
20140301|2014-02-27 11:00,27,145.13,145.15,145.11,145.13,7649
20140301|2014-02-27 11:30,27,145.13,145.15,145.11,145.13,6515
20140301|2014-02-27 12:00,27,145.13,145.16,145.1,145.1,3605
20140301|2014-02-27 12:30,27,145.1,145.1,145.05,145.07,3508
20140301|2014-02-27 13:00,27,145.07,145.14,145.07,145.14,562
20140301|2014-02-27 13:30,27,145.14,145.17,145.12,145.16,1739
20140301|2014-02-27 14:00,27,145.16,145.17,145.12,145.15,1083
20140301|2014-02-27 14:30,27,145.16,145.2,145.13,145.17,998
20140301|2014-02-27 15:00,27,145.16,145.16,145.16,145.16,5
20140301|2014-02-28 01:00,28,145.1,145.13,145.01,145.04,15831
20140301|2014-02-28 01:30,28,145.03,145.17,144.99,145.14,22046
20140301|2014-02-28 02:00,28,145.14,145.2,145.07,145.13,27825
20140301|2014-02-28 02:30,28,145.13,145.13,145.04,145.05,30421
20140301|2014-02-28 03:00,28,145.05,145.16,145.03,145.14,37389
20140301|2014-02-28 03:30,28,145.14,145.15,145.01,145.07,41816
20140301|2014-02-28 04:00,28,145.06,145.06,144.5,144.62,190064
20140301|2014-02-28 04:30,28,144.62,144.68,144.53,144.58,63032
20140301|2014-02-28 05:00,28,144.58,144.61,144.36,144.45,68383
20140301|2014-02-28 05:30,28,144.45,144.56,144.43,144.49,40440
20140301|2014-02-28 06:00,28,144.49,144.59,144.48,144.57,21949
20140301|2014-02-28 06:30,28,144.57,144.58,144.46,144.52,22102
20140301|2014-02-28 07:00,28,144.51,144.57,144.49,144.53,26116
20140301|2014-02-28 07:30,28,144.52,144.56,144.34,144.35,61248
20140301|2014-02-28 08:00,28,144.35,144.42,144.3,144.38,55501
20140301|2014-02-28 08:30,28,144.38,144.39,144.18,144.24,78753
20140301|2014-02-28 09:00,28,144.24,144.38,144.23,144.29,59464
20140301|2014-02-28 09:30,28,144.29,144.37,144.24,144.3,41671
20140301|2014-02-28 10:00,28,144.3,144.4,144.29,144.35,73790
20140301|2014-02-28 10:30,28,144.36,144.39,144.35,144.37,16296
20140301|2014-02-28 11:00,28,144.38,144.44,144.38,144.42,10008
20140301|2014-02-28 11:30,28,144.43,144.43,144.39,144.4,4939
20140301|2014-02-28 12:00,28,144.41,144.42,144.38,144.41,2038
20140301|2014-02-28 12:30,28,144.41,144.43,144.39,144.42,1610
20140301|2014-02-28 13:00,28,144.42,144.45,144.4,144.45,1775
20140301|2014-02-28 13:30,28,144.44,144.53,144.44,144.53,2564
20140301|2014-02-28 14:00,28,144.53,144.66,144.52,144.58,5022
20140301|2014-02-28 14:30,28,144.58,144.61,144.56,144.59,1419
20140301|2014-02-28 15:00,28,144.58,144.58,144.58,144.58,15
20140301|2014-03-03 01:00,3,144.95,145.08,144.89,144.91,34919
20140301|2014-03-03 01:30,3,144.91,145.06,144.86,145.02,29483
20140301|2014-03-03 02:00,3,145.02,145.13,144.85,144.9,62676
20140301|2014-03-03 02:30,3,144.9,144.96,144.87,144.93,29942
20140301|2014-03-03 03:00,3,144.94,145.05,144.9,145,31844
20140301|2014-03-03 03:30,3,144.99,145.09,144.97,145.05,27475
20140301|2014-03-03 04:00,3,145.05,145.05,144.98,145.03,40818
20140301|2014-03-03 04:30,3,145.03,145.15,145.02,145.14,27104
20140301|2014-03-03 05:00,3,145.14,145.25,145.13,145.18,44591
20140301|2014-03-03 05:30,3,145.17,145.25,145.16,145.21,30200
20140301|2014-03-03 06:00,3,145.22,145.24,145.17,145.2,20288
20140301|2014-03-03 06:30,3,145.2,145.21,145,145.06,52175
20140301|2014-03-03 07:00,3,145.06,145.12,145.02,145.09,24747
20140301|2014-03-03 07:30,3,145.09,145.13,144.99,145,31910
20140301|2014-03-03 08:00,3,145,145.03,144.91,144.97,42042
20140301|2014-03-03 08:30,3,144.97,145.03,144.83,144.95,60233
20140301|2014-03-03 09:00,3,144.95,145.23,144.87,145.11,93273
20140301|2014-03-03 09:30,3,145.12,145.12,145.02,145.03,60212
20140301|2014-03-03 10:00,3,145.03,145.19,145.02,145.15,36929
20140301|2014-03-03 10:30,3,145.15,145.3,145.13,145.28,24737
20140301|2014-03-03 11:00,3,145.29,145.42,145.19,145.25,39198
20140301|2014-03-03 11:30,3,145.25,145.3,145.22,145.26,5670
20140301|2014-03-03 12:00,3,145.27,145.3,145.25,145.28,2669
20140301|2014-03-03 12:30,3,145.27,145.29,145.25,145.26,1275
20140301|2014-03-03 13:00,3,145.26,145.29,145.25,145.29,1759
20140301|2014-03-03 13:30,3,145.29,145.29,145.22,145.28,2286
20140301|2014-03-03 14:00,3,145.28,145.34,145.21,145.3,2955
20140301|2014-03-03 14:30,3,145.31,145.33,145.25,145.29,1146
20140301|2014-03-03 15:00,3,145.25,145.25,145.25,145.25,14
20140301|2014-03-04 01:00,4,145,145,144.76,144.83,47798
20140301|2014-03-04 01:30,4,144.82,144.94,144.81,144.89,18606
20140301|2014-03-04 02:00,4,144.9,144.92,144.76,144.83,53536
20140301|2014-03-04 02:30,4,144.83,144.92,144.82,144.86,30851
20140301|2014-03-04 03:00,4,144.85,144.99,144.85,144.87,34303
20140301|2014-03-04 03:30,4,144.87,144.9,144.82,144.83,21455
20140301|2014-03-04 04:00,4,144.84,144.86,144.78,144.85,24154
20140301|2014-03-04 04:30,4,144.85,144.88,144.65,144.7,72740
20140301|2014-03-04 05:00,4,144.7,144.77,144.63,144.75,43437
20140301|2014-03-04 05:30,4,144.75,144.77,144.67,144.67,17756
20140301|2014-03-04 06:00,4,144.67,144.72,144.64,144.72,19218
20140301|2014-03-04 06:30,4,144.71,144.77,144.67,144.76,12318
20140301|2014-03-04 07:00,4,144.76,144.81,144.74,144.8,26964
20140301|2014-03-04 07:30,4,144.8,144.85,144.68,144.83,31777
20140301|2014-03-04 08:00,4,144.83,144.93,144.82,144.87,40501
20140301|2014-03-04 08:30,4,144.86,144.87,144.78,144.78,31797
20140301|2014-03-04 09:00,4,144.79,144.85,144.77,144.83,33549
20140301|2014-03-04 09:30,4,144.84,144.86,144.74,144.75,22252
20140301|2014-03-04 10:00,4,144.75,144.79,144.72,144.73,21045
20140301|2014-03-04 10:30,4,144.73,144.76,144.71,144.73,7424
20140301|2014-03-04 11:00,4,144.73,144.75,144.71,144.74,4344
20140301|2014-03-04 11:30,4,144.74,144.77,144.73,144.74,4100
20140301|2014-03-04 12:00,4,144.73,144.75,144.72,144.72,1256
20140301|2014-03-04 12:30,4,144.71,144.77,144.67,144.73,2163
20140301|2014-03-04 13:00,4,144.74,144.77,144.72,144.73,770
20140301|2014-03-04 13:30,4,144.73,144.74,144.65,144.66,1353
20140301|2014-03-04 14:00,4,144.66,144.71,144.63,144.63,1101
20140301|2014-03-04 14:30,4,144.64,144.65,144.61,144.62,1254
20140301|2014-03-04 15:00,4,144.6,144.6,144.6,144.6,28
20140301|2014-03-05 01:00,5,144.67,144.71,144.62,144.7,7805
20140301|2014-03-05 01:30,5,144.7,144.74,144.68,144.69,7289
20140301|2014-03-05 02:00,5,144.69,144.73,144.54,144.58,16988
20140301|2014-03-05 02:30,5,144.59,144.61,144.42,144.46,17936
20140301|2014-03-05 03:00,5,144.46,144.55,144.44,144.49,10867
20140301|2014-03-05 03:30,5,144.49,144.5,144.45,144.48,5980
20140301|2014-03-05 04:00,5,144.47,144.48,144.38,144.44,14092
20140301|2014-03-05 04:30,5,144.44,144.52,144.41,144.52,7152
20140301|2014-03-05 05:00,5,144.51,144.62,144.51,144.61,5614
20140301|2014-03-05 05:30,5,144.6,144.61,144.54,144.56,3130
20140301|2014-03-05 06:00,5,144.57,144.57,144.48,144.5,5592
20140301|2014-03-05 06:30,5,144.5,144.53,144.48,144.52,2499
20140301|2014-03-05 07:00,5,144.53,144.64,144.49,144.51,10177
20140301|2014-03-05 07:30,5,144.5,144.5,144.43,144.49,6947
20140301|2014-03-05 08:00,5,144.5,144.55,144.49,144.49,4564
20140301|2014-03-05 08:30,5,144.5,144.58,144.45,144.55,8395
20140301|2014-03-05 09:00,5,144.55,144.62,144.53,144.56,5432
20140301|2014-03-05 09:30,5,144.56,144.69,144.54,144.67,5440
20140301|2014-03-05 10:00,5,144.65,144.74,144.64,144.71,4115
20140301|2014-03-05 10:30,5,144.71,144.75,144.65,144.67,2616
20140301|2014-03-05 11:00,5,144.67,144.74,144.66,144.73,2018
20140301|2014-03-05 11:30,5,144.72,144.74,144.7,144.7,976
20140301|2014-03-05 12:00,5,144.7,144.71,144.69,144.7,398
20140301|2014-03-05 12:30,5,144.7,144.71,144.67,144.7,979
20140301|2014-03-05 13:00,5,144.69,144.7,144.66,144.69,288
20140301|2014-03-05 13:30,5,144.7,144.7,144.67,144.68,116
20140301|2014-03-05 14:00,5,144.68,144.7,144.66,144.67,332
20140301|2014-03-05 14:30,5,144.68,144.7,144.67,144.68,221
20140301|2014-03-05 15:00,5,144.66,144.66,144.66,144.66,5
20140301|2014-03-06 01:00,6,144.59,144.61,144.54,144.55,770
20140301|2014-03-06 01:30,6,144.55,144.56,144.5,144.54,822
20140301|2014-03-06 02:00,6,144.52,144.55,144.42,144.42,3138
20140301|2014-03-06 02:30,6,144.45,144.5,144.41,144.47,1022
20140301|2014-03-06 03:00,6,144.47,144.48,144.42,144.47,1958
20140301|2014-03-06 03:30,6,144.48,144.48,144.39,144.45,1457
20140301|2014-03-06 04:00,6,144.45,144.46,144.42,144.45,1149
20140301|2014-03-06 04:30,6,144.45,144.46,144.42,144.44,347
20140301|2014-03-06 05:00,6,144.44,144.49,144.41,144.48,4726
20140601|2013-11-20 01:00,20,139.95,139.95,139.95,139.95,1
20140601|2013-11-20 13:30,20,139.75,139.75,139.75,139.75,1
20140601|2013-11-21 05:00,21,139.55,139.55,139.55,139.55,1
20140601|2013-11-27 09:00,27,140.5,140.5,140.5,140.5,1
20140601|2013-11-27 09:30,27,140.6,140.6,140.6,140.6,1
20140601|2013-11-27 10:30,27,140.5,140.5,140.5,140.5,1
20140601|2013-12-05 03:30,5,139.11,139.11,139.11,139.11,2
20140601|2013-12-05 04:30,5,139.04,139.04,139.04,139.04,1
20140601|2013-12-05 05:00,5,138.97,138.97,138.97,138.97,3
20140601|2013-12-05 06:00,5,138.89,138.89,138.89,138.89,4
20140601|2013-12-05 07:30,5,138.36,138.36,138.36,138.36,1
20140601|2013-12-05 14:00,5,138.15,138.15,138.15,138.15,2
20140601|2013-12-06 01:30,6,138.4,138.4,138.4,138.4,1
20140601|2013-12-06 07:00,6,138.24,138.24,138.24,138.24,1
20140601|2013-12-06 07:30,6,138,138,138,138,1
20140601|2013-12-06 08:30,6,138.18,138.18,138.18,138.18,1
20140601|2013-12-09 07:00,9,138.34,138.34,138.34,138.34,1
20140601|2013-12-09 07:30,9,138.34,138.34,138.34,138.34,2
20140601|2013-12-09 08:30,9,138.24,138.24,138.24,138.24,22
20140601|2013-12-11 07:30,11,138.32,138.32,138.32,138.32,25
20140601|2013-12-12 01:00,12,138.15,138.15,138.15,138.15,2
20140601|2013-12-12 01:30,12,138.15,138.15,138.15,138.15,3
20140601|2013-12-16 10:00,16,138.32,138.32,138.31,138.31,2
20140601|2013-12-17 05:30,17,138.42,138.42,138.41,138.41,2
20140601|2013-12-17 08:00,17,138.4,138.4,138.4,138.4,1
20140601|2013-12-17 08:30,17,138.4,138.4,138.4,138.4,1
20140601|2013-12-18 10:00,18,138.26,138.26,138.26,138.26,1
20140601|2013-12-18 11:00,18,138.15,138.15,138.15,138.15,14
20140601|2013-12-18 11:30,18,138.14,138.14,138.14,138.14,3
20140601|2013-12-18 13:00,18,138,138.42,138,138.42,2
20140601|2013-12-18 14:30,18,138.16,138.18,138.16,138.18,4
20140601|2013-12-19 02:00,19,138.1,138.25,138.1,138.25,15
20140601|2013-12-19 02:30,19,138.24,138.24,138.24,138.24,1
20140601|2013-12-19 03:30,19,138.1,138.1,138.08,138.08,3
20140601|2013-12-20 06:00,20,137.7,137.7,137.7,137.7,1
20140601|2013-12-20 07:30,20,137.61,137.61,137.61,137.61,4
20140601|2013-12-20 09:00,20,137.82,137.82,137.77,137.77,2
20140601|2013-12-23 06:00,23,137.86,137.86,137.86,137.86,10
20140601|2013-12-23 09:30,23,137.84,137.84,137.84,137.84,5
20140601|2013-12-27 03:30,27,137.3,137.3,137.3,137.3,1
20140601|2013-12-27 08:00,27,137.16,137.17,137.16,137.17,3
20140601|2013-12-27 09:00,27,137.13,137.16,137.13,137.16,4
20140601|2013-12-27 12:00,27,137.02,137.02,137.02,137.02,1
20140601|2013-12-30 01:00,30,137,137,137,137,4
20140601|2013-12-30 06:30,30,137.11,137.11,137.11,137.11,1
20140601|2014-01-02 02:30,2,136.93,136.93,136.93,136.93,1
20140601|2014-01-03 03:30,3,137.29,137.29,137.29,137.29,5
20140601|2014-01-06 01:00,6,137.38,137.38,137.38,137.38,5
20140601|2014-01-06 04:00,6,137.6,137.6,137.6,137.6,8
20140601|2014-01-06 14:30,6,137.72,137.72,137.72,137.72,1
20140601|2014-01-07 03:30,7,137.79,137.79,137.79,137.79,1
20140601|2014-01-08 02:30,8,137.76,137.76,137.76,137.76,1
20140601|2014-01-08 03:00,8,137.71,137.71,137.71,137.71,3
20140601|2014-01-08 07:00,8,137.85,137.85,137.85,137.85,1
20140601|2014-01-08 09:30,8,137.81,137.81,137.81,137.81,1
20140601|2014-01-09 01:30,9,137.69,137.69,137.69,137.69,1
20140601|2014-01-09 02:00,9,137.49,137.57,137.49,137.57,2
20140601|2014-01-09 03:00,9,137.59,137.59,137.59,137.59,2
20140601|2014-01-09 04:30,9,137.54,137.54,137.54,137.54,1
20140601|2014-01-09 07:30,9,137.8,137.91,137.8,137.91,5
20140601|2014-01-09 08:00,9,137.84,137.84,137.84,137.84,2
20140601|2014-01-09 09:00,9,137.61,137.61,137.61,137.61,4
20140601|2014-01-09 10:00,9,137.64,137.65,137.64,137.65,4
20140601|2014-01-09 14:00,9,137.7,137.7,137.7,137.7,1
20140601|2014-01-10 07:30,10,138.2,138.27,138.19,138.2,6
20140601|2014-01-10 08:30,10,138.29,138.35,138.27,138.35,6
20140601|2014-01-10 10:00,10,138.35,138.35,138.33,138.33,2
20140601|2014-01-10 11:00,10,138.41,138.41,138.41,138.41,1
20140601|2014-01-10 14:30,10,138.44,138.44,138.44,138.44,7
20140601|2014-01-13 07:00,13,138.65,138.65,138.65,138.65,5
20140601|2014-01-13 07:30,13,138.63,138.63,138.63,138.63,1
20140601|2014-01-13 08:00,13,138.74,138.74,138.74,138.74,1
20140601|2014-01-13 08:30,13,138.74,138.74,138.74,138.74,1
20140601|2014-01-13 11:00,13,138.77,138.77,138.77,138.77,1
20140601|2014-01-13 12:00,13,138.85,138.85,138.85,138.85,5
20140601|2014-01-13 12:30,13,138.9,138.9,138.9,138.9,1
20140601|2014-01-13 14:30,13,138.98,138.98,138.98,138.98,2
20140601|2014-01-14 01:30,14,138.89,138.89,138.89,138.89,1
20140601|2014-01-14 02:00,14,138.87,138.87,138.85,138.85,2
20140601|2014-01-14 02:30,14,138.8,138.8,138.78,138.78,2
20140601|2014-01-14 03:00,14,138.78,138.78,138.78,138.78,1
20140601|2014-01-14 06:30,14,138.77,138.77,138.77,138.77,1
20140601|2014-01-14 11:30,14,138.7,138.7,138.7,138.7,1
20140601|2014-01-14 12:00,14,138.68,138.68,138.68,138.68,1
20140601|2014-01-14 14:30,14,138.63,138.63,138.63,138.63,1
20140601|2014-01-15 01:00,15,138.62,138.62,138.62,138.62,1
20140601|2014-01-15 05:30,15,138.76,138.76,138.76,138.76,1
20140601|2014-01-15 07:30,15,138.6,138.6,138.6,138.6,1
20140601|2014-01-15 14:00,15,138.7,138.7,138.7,138.7,1
20140601|2014-01-16 04:30,16,138.81,138.81,138.81,138.81,1
20140601|2014-01-16 05:00,16,138.87,138.87,138.87,138.87,1
20140601|2014-01-16 06:00,16,139.14,139.14,139.14,139.14,1
20140601|2014-01-16 07:30,16,139.2,139.2,139.2,139.2,1
20140601|2014-01-16 08:00,16,139.13,139.13,139.11,139.11,3
20140601|2014-01-16 08:30,16,139.2,139.2,139.2,139.2,1
20140601|2014-01-16 09:30,16,139.2,139.2,139.2,139.2,1
20140601|2014-01-17 01:00,17,139.28,139.28,139.28,139.28,1
20140601|2014-01-17 01:30,17,139.35,139.35,139.35,139.35,1
20140601|2014-01-17 03:00,17,139.4,139.4,139.4,139.4,1
20140601|2014-01-17 05:00,17,139.36,139.36,139.36,139.36,2
20140601|2014-01-17 06:00,17,139.4,139.4,139.4,139.4,1
20140601|2014-01-17 06:30,17,139.41,139.41,139.41,139.41,1
20140601|2014-01-17 07:00,17,139.42,139.42,139.42,139.42,1
20140601|2014-01-17 07:30,17,139.55,139.55,139.55,139.55,1
20140601|2014-01-17 08:00,17,139.48,139.48,139.48,139.48,1
20140601|2014-01-17 09:00,17,139.33,139.33,139.33,139.33,1
20140601|2014-01-17 10:00,17,139.49,139.49,139.49,139.49,1
20140601|2014-01-17 12:30,17,139.54,139.54,139.54,139.54,1
20140601|2014-01-20 02:30,20,139.58,139.58,139.56,139.56,2
20140601|2014-01-20 04:30,20,139.65,139.65,139.65,139.65,1
20140601|2014-01-20 06:00,20,139.62,139.62,139.62,139.62,1
20140601|2014-01-20 06:30,20,139.67,139.67,139.67,139.67,1
20140601|2014-01-20 07:00,20,139.76,139.79,139.76,139.79,2
20140601|2014-01-20 08:00,20,139.81,139.81,139.81,139.81,2
20140601|2014-01-20 08:30,20,139.78,139.78,139.78,139.78,1
20140601|2014-01-20 09:30,20,139.7,139.7,139.7,139.7,10
20140601|2014-01-21 01:30,21,139.47,139.47,139.44,139.47,11
20140601|2014-01-21 03:00,21,139.51,139.51,139.51,139.51,7
20140601|2014-01-21 04:30,21,139.4,139.4,139.4,139.4,3
20140601|2014-01-21 06:00,21,139.57,139.57,139.57,139.57,1
20140601|2014-01-21 08:30,21,139.77,139.77,139.77,139.77,1
20140601|2014-01-22 02:00,22,139.71,139.71,139.71,139.71,1
20140601|2014-01-22 02:30,22,139.79,139.79,139.79,139.79,1
20140601|2014-01-22 03:00,22,139.78,139.78,139.78,139.78,1
20140601|2014-01-22 04:30,22,139.65,139.65,139.65,139.65,1
20140601|2014-01-22 07:00,22,139.58,139.58,139.58,139.58,1
20140601|2014-01-22 08:00,22,139.53,139.53,139.5,139.5,2
20140601|2014-01-22 08:30,22,139.47,139.47,139.47,139.47,1
20140601|2014-01-23 01:00,23,139.63,139.63,139.63,139.63,1
20140601|2014-01-23 03:00,23,139.67,139.67,139.67,139.67,1
20140601|2014-01-23 05:30,23,139.87,139.89,139.87,139.89,2
20140601|2014-01-23 07:30,23,140,140.01,140,140.01,11
20140601|2014-01-23 08:30,23,140.13,140.13,140.13,140.13,2
20140601|2014-01-23 09:30,23,140.05,140.05,140.05,140.05,1
20140601|2014-01-23 10:00,23,140.12,140.12,140.12,140.12,3
20140601|2014-01-23 10:30,23,140.09,140.09,140.08,140.08,2
20140601|2014-01-23 11:00,23,140.13,140.22,140.13,140.22,4
20140601|2014-01-23 11:30,23,140.2,140.22,140.2,140.22,3
20140601|2014-01-23 12:30,23,140.34,140.4,140.34,140.4,8
20140601|2014-01-23 13:00,23,140.5,140.5,140.5,140.5,1
20140601|2014-01-24 01:00,24,140.44,140.44,140.44,140.44,1
20140601|2014-01-24 01:30,24,140.35,140.35,140.32,140.32,17
20140601|2014-01-24 02:00,24,140.34,140.34,140.33,140.33,3
20140601|2014-01-24 03:00,24,140.46,140.61,140.46,140.61,496
20140601|2014-01-24 03:30,24,140.61,140.7,140.61,140.64,1015
20140601|2014-01-24 04:00,24,140.69,140.69,140.69,140.69,1
20140601|2014-01-24 04:30,24,140.73,140.73,140.73,140.73,1
20140601|2014-01-24 05:00,24,140.82,140.86,140.82,140.86,6
20140601|2014-01-24 05:30,24,140.87,140.89,140.8,140.83,405
20140601|2014-01-24 07:00,24,140.61,140.61,140.61,140.61,3
20140601|2014-01-24 07:30,24,140.63,140.63,140.63,140.63,10
20140601|2014-01-24 08:00,24,140.6,140.6,140.6,140.6,1
20140601|2014-01-24 08:30,24,140.71,140.73,140.71,140.73,69
20140601|2014-01-24 09:00,24,140.57,140.67,140.57,140.65,4
20140601|2014-01-24 09:30,24,140.65,140.7,140.65,140.7,165
20140601|2014-01-24 10:00,24,140.67,140.74,140.66,140.74,15
20140601|2014-01-24 10:30,24,140.75,140.75,140.72,140.74,6
20140601|2014-01-24 11:00,24,140.67,140.67,140.67,140.67,52
20140601|2014-01-24 12:30,24,140.67,140.67,140.67,140.67,1
20140601|2014-01-24 13:30,24,140.69,140.69,140.69,140.69,1
20140601|2014-01-24 14:30,24,140.8,140.8,140.8,140.8,1
20140601|2014-01-27 01:00,27,140.66,140.66,140.66,140.66,3
20140601|2014-01-27 01:30,27,140.63,140.63,140.63,140.63,1
20140601|2014-01-27 02:00,27,140.57,140.57,140.57,140.57,1
20140601|2014-01-27 02:30,27,140.64,140.64,140.64,140.64,1
20140601|2014-01-27 03:00,27,140.61,140.61,140.61,140.61,1
20140601|2014-01-27 05:30,27,140.52,140.52,140.52,140.52,2
20140601|2014-01-27 06:00,27,140.51,140.51,140.51,140.51,1
20140601|2014-01-27 07:00,27,140.6,140.6,140.57,140.57,2
20140601|2014-01-27 08:30,27,140.58,140.58,140.58,140.58,1
20140601|2014-01-27 09:00,27,140.72,140.72,140.72,140.72,2
20140601|2014-01-28 01:00,28,140.52,140.52,140.52,140.52,1
20140601|2014-01-28 02:00,28,140.5,140.5,140.5,140.5,20
20140601|2014-01-28 02:30,28,140.42,140.42,140.35,140.38,5
20140601|2014-01-28 03:30,28,140.36,140.36,140.36,140.36,1
20140601|2014-01-28 04:30,28,140.41,140.41,140.41,140.41,1
20140601|2014-01-28 07:30,28,140.54,140.6,140.5,140.5,6
20140601|2014-01-28 08:30,28,140.59,140.59,140.59,140.59,1
20140601|2014-01-28 09:00,28,140.48,140.48,140.48,140.48,1
20140601|2014-01-28 12:30,28,140.6,140.65,140.6,140.65,2
20140601|2014-01-29 01:00,29,140.43,140.43,140.42,140.42,2
20140601|2014-01-29 02:00,29,140.41,140.41,140.41,140.41,1
20140601|2014-01-29 02:30,29,140.38,140.39,140.38,140.39,6
20140601|2014-01-29 05:00,29,140.65,140.67,140.65,140.67,13
20140601|2014-01-29 07:30,29,140.87,141,140.87,140.99,6
20140601|2014-01-29 08:00,29,141.01,141.01,141.01,141.01,1
20140601|2014-01-29 08:30,29,140.96,140.96,140.96,140.96,1
20140601|2014-01-29 09:00,29,140.91,141,140.91,141,4
20140601|2014-01-29 10:00,29,140.99,140.99,140.99,140.99,3
20140601|2014-01-29 10:30,29,141.05,141.05,141.05,141.05,1
20140601|2014-01-29 11:00,29,141.05,141.05,141.05,141.05,10
20140601|2014-01-29 11:30,29,141.12,141.12,141.11,141.11,2
20140601|2014-01-29 12:30,29,141.14,141.14,141.14,141.14,4
20140601|2014-01-29 13:00,29,141.08,141.24,141.03,141.24,5
20140601|2014-01-29 13:30,29,141.26,141.26,141.26,141.26,1
20140601|2014-01-29 14:30,29,141.35,141.36,141.35,141.36,2
20140601|2014-01-30 01:00,30,141.19,141.19,141.12,141.12,2
20140601|2014-01-30 01:30,30,141.17,141.17,141.17,141.17,1
20140601|2014-01-30 02:00,30,141.19,141.2,141.03,141.2,14
20140601|2014-01-30 02:30,30,141.21,141.24,141.17,141.24,4
20140601|2014-01-30 03:00,30,141.34,141.45,141.34,141.45,16
20140601|2014-01-30 04:00,30,141.41,141.41,141.4,141.4,4
20140601|2014-01-30 04:30,30,141.38,141.38,141.38,141.38,220
20140601|2014-01-30 05:00,30,141.31,141.31,141.29,141.29,12
20140601|2014-01-30 05:30,30,141.26,141.26,141.26,141.26,10
20140601|2014-01-30 06:00,30,141.33,141.33,141.29,141.29,2
20140601|2014-01-30 06:30,30,141.27,141.27,141.25,141.25,100
20140601|2014-01-30 07:30,30,141.27,141.27,141.19,141.19,26
20140601|2014-01-30 09:30,30,141.28,141.34,141.28,141.33,123
20140601|2014-01-30 10:30,30,141.26,141.26,141.26,141.26,4
20140601|2014-01-30 13:30,30,141.43,141.44,141.43,141.44,2
20140601|2014-01-31 01:30,31,141.45,141.52,141.45,141.52,11
20140601|2014-01-31 02:00,31,141.5,141.5,141.5,141.5,10
20140601|2014-01-31 02:30,31,141.55,141.55,141.55,141.55,1
20140601|2014-01-31 03:30,31,141.54,141.55,141.54,141.55,3
20140601|2014-01-31 04:00,31,141.78,141.81,141.78,141.81,5
20140601|2014-01-31 04:30,31,141.89,141.89,141.89,141.89,1
20140601|2014-01-31 05:00,31,141.94,141.94,141.93,141.93,11
20140601|2014-01-31 05:30,31,141.95,142.02,141.95,142,36
20140601|2014-01-31 06:00,31,141.96,141.96,141.9,141.9,3
20140601|2014-01-31 07:00,31,142.07,142.1,142.07,142.08,6
20140601|2014-01-31 07:30,31,142.05,142.05,142.05,142.05,1
20140601|2014-01-31 08:00,31,141.97,141.97,141.87,141.87,10
20140601|2014-01-31 09:30,31,141.93,141.93,141.93,141.93,3
20140601|2014-01-31 10:00,31,141.91,141.95,141.91,141.95,73
20140601|2014-01-31 10:30,31,141.93,141.93,141.93,141.93,46
20140601|2014-01-31 11:00,31,141.92,141.92,141.92,141.92,1
20140601|2014-01-31 11:30,31,141.96,141.96,141.96,141.96,1
20140601|2014-01-31 12:30,31,141.91,141.93,141.91,141.93,2
20140601|2014-01-31 13:00,31,141.97,141.97,141.97,141.97,1
20140601|2014-01-31 13:30,31,141.98,141.98,141.98,141.98,2
20140601|2014-01-31 14:00,31,142.08,142.08,142.07,142.07,2
20140601|2014-02-03 01:00,3,141.96,141.96,141.9,141.9,9
20140601|2014-02-03 01:30,3,141.89,141.89,141.89,141.89,5
20140601|2014-02-03 02:00,3,141.85,141.85,141.85,141.85,1
20140601|2014-02-03 02:30,3,141.85,141.85,141.85,141.85,1
20140601|2014-02-03 04:00,3,141.78,141.8,141.78,141.8,20
20140601|2014-02-03 05:30,3,141.79,141.79,141.77,141.78,14
20140601|2014-02-03 07:00,3,141.73,141.73,141.73,141.73,1
20140601|2014-02-03 07:30,3,141.81,141.81,141.81,141.81,10
20140601|2014-02-03 08:00,3,141.85,141.85,141.85,141.85,1
20140601|2014-02-03 09:00,3,141.99,142.05,141.99,142.05,14
20140601|2014-02-03 09:30,3,142,142,142,142,1
20140601|2014-02-03 10:00,3,142.07,142.07,142.07,142.07,10
20140601|2014-02-03 10:30,3,142.1,142.11,142.1,142.11,7
20140601|2014-02-03 11:00,3,142.12,142.14,142.08,142.14,10
20140601|2014-02-03 12:00,3,142.2,142.2,142.2,142.2,11
20140601|2014-02-03 12:30,3,142.33,142.34,142.33,142.34,3
20140601|2014-02-03 13:30,3,142.3,142.3,142.3,142.3,1
20140601|2014-02-03 14:30,3,142.38,142.39,142.36,142.39,91
20140601|2014-02-04 01:00,4,142.25,142.28,142.25,142.28,17
20140601|2014-02-04 01:30,4,142.24,142.24,142.23,142.23,17
20140601|2014-02-04 02:00,4,142.15,142.15,142.15,142.15,10
20140601|2014-02-04 03:30,4,142.15,142.15,142.15,142.15,13
20140601|2014-02-04 04:00,4,142.11,142.11,142.1,142.1,2
20140601|2014-02-04 04:30,4,142.15,142.15,142.15,142.15,2
20140601|2014-02-04 08:00,4,142,142,141.99,142,6
20140601|2014-02-04 09:00,4,142.03,142.06,142.03,142.05,7
20140601|2014-02-04 09:30,4,142.09,142.09,142.09,142.09,1
20140601|2014-02-04 13:00,4,141.97,141.97,141.97,141.97,1
20140601|2014-02-05 01:00,5,142.09,142.09,142.09,142.09,3
20140601|2014-02-05 01:30,5,142.1,142.1,142.1,142.1,4
20140601|2014-02-05 02:00,5,142.18,142.18,142.15,142.15,4
20140601|2014-02-05 03:00,5,142.16,142.16,142.16,142.16,175
20140601|2014-02-05 03:30,5,142.17,142.27,142.17,142.27,603
20140601|2014-02-05 04:00,5,142.29,142.31,142.29,142.31,80
20140601|2014-02-05 04:30,5,142.3,142.3,142.25,142.28,106
20140601|2014-02-05 05:00,5,142.28,142.3,142.28,142.3,16
20140601|2014-02-05 05:30,5,142.28,142.28,142.26,142.26,35
20140601|2014-02-05 06:00,5,142.31,142.31,142.3,142.31,24
20140601|2014-02-05 06:30,5,142.36,142.44,142.36,142.44,52
20140601|2014-02-05 07:00,5,142.45,142.5,142.43,142.44,8
20140601|2014-02-05 07:30,5,142.4,142.4,142.4,142.4,1
20140601|2014-02-05 08:30,5,142.21,142.21,142.12,142.12,11
20140601|2014-02-05 09:00,5,142.09,142.13,141.98,142.13,11
20140601|2014-02-05 09:30,5,142.14,142.14,142.14,142.14,3
20140601|2014-02-05 10:00,5,142.15,142.15,142.15,142.15,3
20140601|2014-02-05 10:30,5,142.16,142.19,142.16,142.19,4
20140601|2014-02-05 11:30,5,142.14,142.14,142.14,142.14,1
20140601|2014-02-06 01:00,6,142.05,142.05,142.05,142.05,1
20140601|2014-02-06 01:30,6,142.05,142.05,142.05,142.05,1
20140601|2014-02-06 02:00,6,142.08,142.08,142.07,142.07,4
20140601|2014-02-06 03:00,6,142.04,142.04,142.04,142.04,8
20140601|2014-02-06 03:30,6,141.96,141.96,141.9,141.9,7
20140601|2014-02-06 04:00,6,141.82,141.86,141.82,141.86,9
20140601|2014-02-06 04:30,6,141.92,141.95,141.92,141.95,2
20140601|2014-02-06 05:00,6,141.95,141.95,141.95,141.95,1
20140601|2014-02-06 05:30,6,141.94,141.94,141.94,141.94,1
20140601|2014-02-06 06:30,6,141.93,141.93,141.93,141.93,2
20140601|2014-02-06 07:00,6,141.91,141.91,141.91,141.91,2
20140601|2014-02-06 07:30,6,141.78,141.78,141.71,141.71,6
20140601|2014-02-06 08:00,6,141.54,141.54,141.54,141.54,1
20140601|2014-02-06 08:30,6,141.4,141.46,141.4,141.46,9
20140601|2014-02-06 09:00,6,141.51,141.51,141.5,141.5,121
20140601|2014-02-06 09:30,6,141.44,141.44,141.41,141.41,252
20140601|2014-02-06 10:00,6,141.39,141.44,141.39,141.44,3
20140601|2014-02-06 11:00,6,141.45,141.45,141.45,141.45,1
20140601|2014-02-06 13:00,6,141.41,141.41,141.41,141.41,2
20140601|2014-02-07 01:00,7,141.45,141.56,141.45,141.56,3
20140601|2014-02-07 02:00,7,141.58,141.61,141.58,141.61,4
20140601|2014-02-07 02:30,7,141.76,141.82,141.76,141.82,11
20140601|2014-02-07 03:00,7,141.7,141.7,141.7,141.7,1
20140601|2014-02-07 03:30,7,141.74,141.74,141.74,141.74,241
20140601|2014-02-07 04:00,7,141.8,141.8,141.8,141.8,8
20140601|2014-02-07 04:30,7,141.79,141.79,141.79,141.79,1
20140601|2014-02-07 05:30,7,141.81,141.81,141.81,141.81,1
20140601|2014-02-07 06:00,7,141.73,141.73,141.73,141.73,50
20140601|2014-02-07 06:30,7,141.72,141.73,141.71,141.72,394
20140601|2014-02-07 07:00,7,141.72,141.82,141.7,141.82,387
20140601|2014-02-07 07:30,7,142.05,142.05,142.02,142.05,501
20140601|2014-02-07 08:00,7,141.87,141.87,141.87,141.87,1
20140601|2014-02-07 09:00,7,141.9,141.9,141.9,141.9,4
20140601|2014-02-07 09:30,7,141.94,141.94,141.93,141.93,2
20140601|2014-02-07 10:30,7,141.98,141.98,141.94,141.94,3
20140601|2014-02-07 11:00,7,141.94,141.94,141.94,141.94,1
20140601|2014-02-07 12:00,7,141.98,141.98,141.98,141.98,1
20140601|2014-02-07 13:30,7,141.96,141.96,141.96,141.96,1
20140601|2014-02-10 01:00,10,141.87,141.87,141.87,141.87,1
20140601|2014-02-10 01:30,10,141.95,141.95,141.95,141.95,3
20140601|2014-02-10 03:00,10,141.92,141.92,141.92,141.92,7
20140601|2014-02-10 03:30,10,141.92,141.92,141.92,141.92,8
20140601|2014-02-10 05:00,10,141.88,141.88,141.84,141.84,21
20140601|2014-02-10 05:30,10,141.89,141.89,141.89,141.89,1
20140601|2014-02-10 06:00,10,141.82,141.82,141.82,141.82,1
20140601|2014-02-10 06:30,10,141.8,141.8,141.75,141.75,3
20140601|2014-02-10 08:30,10,141.67,141.69,141.67,141.69,165
20140601|2014-02-10 09:00,10,141.71,141.71,141.71,141.71,42
20140601|2014-02-10 09:30,10,141.77,141.77,141.77,141.77,1
20140601|2014-02-10 10:00,10,141.66,141.66,141.66,141.66,1
20140601|2014-02-10 10:30,10,141.7,141.7,141.7,141.7,2
20140601|2014-02-11 01:30,11,141.55,141.55,141.55,141.55,1
20140601|2014-02-11 03:00,11,141.52,141.52,141.52,141.52,5
20140601|2014-02-11 03:30,11,141.61,141.61,141.61,141.61,10
20140601|2014-02-11 04:00,11,141.62,141.62,141.62,141.62,50
20140601|2014-02-11 06:00,11,141.7,141.7,141.7,141.7,1
20140601|2014-02-11 07:30,11,141.71,141.73,141.61,141.73,3
20140601|2014-02-11 08:00,11,141.61,141.61,141.61,141.61,1
20140601|2014-02-11 08:30,11,141.56,141.56,141.56,141.56,10
20140601|2014-02-11 09:30,11,141.66,141.66,141.66,141.66,9
20140601|2014-02-11 10:00,11,141.7,141.7,141.65,141.66,14
20140601|2014-02-12 01:00,12,141.62,141.62,141.61,141.61,2
20140601|2014-02-12 01:30,12,141.59,141.59,141.59,141.59,17
20140601|2014-02-12 02:30,12,141.58,141.58,141.58,141.58,1
20140601|2014-02-12 04:30,12,141.55,141.55,141.55,141.55,1
20140601|2014-02-12 06:00,12,141.61,141.65,141.54,141.65,130
20140601|2014-02-12 06:30,12,141.58,141.59,141.58,141.59,6
20140601|2014-02-12 07:00,12,141.56,141.56,141.56,141.56,2
20140601|2014-02-12 09:00,12,141.46,141.46,141.46,141.46,1
20140601|2014-02-12 09:30,12,141.43,141.43,141.4,141.4,5
20140601|2014-02-12 10:00,12,141.32,141.32,141.23,141.24,243
20140601|2014-02-12 10:30,12,141.23,141.23,141.23,141.23,1
20140601|2014-02-12 12:00,12,141.2,141.2,141.2,141.2,2
20140601|2014-02-13 01:00,13,141.55,141.55,141.54,141.54,2
20140601|2014-02-13 02:00,13,141.55,141.55,141.53,141.53,10
20140601|2014-02-13 02:30,13,141.6,141.6,141.6,141.6,4
20140601|2014-02-13 03:30,13,141.7,141.7,141.7,141.7,1
20140601|2014-02-13 04:00,13,141.7,141.82,141.7,141.82,7
20140601|2014-02-13 04:30,13,141.75,141.75,141.75,141.75,100
20140601|2014-02-13 05:00,13,141.87,141.87,141.87,141.87,8
20140601|2014-02-13 06:00,13,141.75,141.78,141.75,141.78,14
20140601|2014-02-13 06:30,13,141.77,141.77,141.77,141.77,3
20140601|2014-02-13 07:30,13,141.96,142.01,141.96,141.99,7
20140601|2014-02-13 08:00,13,141.95,141.95,141.95,141.95,1
20140601|2014-02-13 08:30,13,141.9,141.93,141.9,141.93,2
20140601|2014-02-13 09:00,13,141.82,141.82,141.82,141.82,2
20140601|2014-02-13 09:30,13,141.85,141.88,141.84,141.84,7
20140601|2014-02-13 10:00,13,141.85,141.87,141.85,141.85,3
20140601|2014-02-13 10:30,13,141.86,141.91,141.86,141.91,3
20140601|2014-02-13 11:00,13,141.88,141.91,141.88,141.91,28
20140601|2014-02-13 11:30,13,141.89,141.92,141.89,141.92,11
20140601|2014-02-13 12:00,13,141.94,141.96,141.94,141.96,3
20140601|2014-02-13 12:30,13,142,142,141.95,141.95,6
20140601|2014-02-13 13:00,13,141.93,141.93,141.93,141.93,2
20140601|2014-02-14 01:00,14,141.84,141.84,141.81,141.81,3
20140601|2014-02-14 02:00,14,141.71,141.73,141.71,141.73,29
20140601|2014-02-14 02:30,14,141.67,141.67,141.67,141.67,1
20140601|2014-02-14 03:00,14,141.73,141.74,141.73,141.74,20
20140601|2014-02-14 04:00,14,141.79,141.9,141.79,141.9,7
20140601|2014-02-14 04:30,14,141.87,141.89,141.83,141.83,4
20140601|2014-02-14 06:30,14,141.75,141.75,141.75,141.75,1
20140601|2014-02-14 07:00,14,141.72,141.72,141.72,141.72,3
20140601|2014-02-14 07:30,14,141.64,141.64,141.6,141.6,240
20140601|2014-02-14 08:00,14,141.66,141.77,141.66,141.73,14
20140601|2014-02-14 09:30,14,141.58,141.62,141.58,141.62,2
20140601|2014-02-14 10:00,14,141.72,141.72,141.72,141.72,1
20140601|2014-02-14 11:00,14,141.71,141.71,141.71,141.71,8
20140601|2014-02-17 01:00,17,141.67,141.67,141.66,141.66,13
20140601|2014-02-17 01:30,17,141.63,141.67,141.63,141.64,27
20140601|2014-02-17 02:00,17,141.58,141.58,141.47,141.47,22
20140601|2014-02-17 02:30,17,141.54,141.54,141.54,141.54,88
20140601|2014-02-17 03:30,17,141.59,141.62,141.59,141.62,2
20140601|2014-02-17 04:00,17,141.6,141.6,141.58,141.58,380
20140601|2014-02-17 05:00,17,141.5,141.5,141.5,141.5,20
20140601|2014-02-17 07:00,17,141.61,141.61,141.61,141.61,150
20140601|2014-02-17 08:00,17,141.62,141.63,141.62,141.63,6
20140601|2014-02-17 08:30,17,141.64,141.64,141.64,141.64,80
20140601|2014-02-17 11:00,17,141.67,141.67,141.67,141.67,4
20140601|2014-02-18 01:00,18,141.58,141.58,141.58,141.58,2
20140601|2014-02-18 02:00,18,141.61,141.75,141.61,141.75,41
20140601|2014-02-18 02:30,18,141.85,141.88,141.85,141.87,12
20140601|2014-02-18 03:00,18,141.86,141.86,141.86,141.86,1
20140601|2014-02-18 03:30,18,141.93,141.99,141.93,141.99,5
20140601|2014-02-18 04:00,18,141.94,141.95,141.94,141.95,200
20140601|2014-02-18 04:30,18,141.95,141.95,141.95,141.95,300
20140601|2014-02-18 05:30,18,141.9,141.9,141.9,141.9,5
20140601|2014-02-18 06:00,18,141.85,141.85,141.85,141.85,100
20140601|2014-02-18 07:00,18,141.79,141.79,141.79,141.79,1
20140601|2014-02-18 07:30,18,141.6,141.64,141.6,141.64,106
20140601|2014-02-18 08:00,18,141.54,141.65,141.54,141.65,5
20140601|2014-02-18 08:30,18,141.66,141.66,141.66,141.66,100
20140601|2014-02-18 09:00,18,141.73,141.8,141.73,141.8,15
20140601|2014-02-18 09:30,18,141.78,141.81,141.78,141.8,201
20140601|2014-02-18 10:00,18,141.82,141.83,141.82,141.82,141
20140601|2014-02-18 10:30,18,141.85,141.86,141.85,141.86,3
20140601|2014-02-18 11:30,18,141.95,141.95,141.95,141.95,1
20140601|2014-02-19 02:00,19,141.88,141.88,141.86,141.86,2
20140601|2014-02-19 02:30,19,141.86,141.9,141.86,141.9,3
20140601|2014-02-19 03:30,19,141.92,142.17,141.92,142.17,337
20140601|2014-02-19 04:00,19,142.16,142.25,142.12,142.2,126
20140601|2014-02-19 04:30,19,142.15,142.17,142.11,142.11,74
20140601|2014-02-19 05:00,19,142.13,142.13,142.13,142.13,2
20140601|2014-02-19 05:30,19,142.2,142.23,142.2,142.22,10
20140601|2014-02-19 06:00,19,142.2,142.2,142.2,142.2,1
20140601|2014-02-19 07:00,19,142.22,142.3,142.22,142.3,358
20140601|2014-02-19 07:30,19,142.35,142.35,142.18,142.18,43
20140601|2014-02-19 08:00,19,142.2,142.26,142.19,142.25,1032
20140601|2014-02-19 08:30,19,142.2,142.2,142.01,142.01,1058
20140601|2014-02-19 09:00,19,142,142.04,142,142.04,126
20140601|2014-02-19 09:30,19,141.96,142,141.96,141.99,4
20140601|2014-02-19 10:00,19,141.95,141.95,141.95,141.95,5
20140601|2014-02-19 10:30,19,141.98,141.98,141.98,141.98,12
20140601|2014-02-19 11:00,19,142.03,142.05,142.02,142.05,7
20140601|2014-02-19 11:30,19,142.05,142.05,142.05,142.05,1
20140601|2014-02-19 12:30,19,141.97,141.97,141.97,141.97,3
20140601|2014-02-19 13:00,19,141.98,141.98,141.86,141.86,106
20140601|2014-02-19 13:30,19,141.84,141.84,141.84,141.84,3
20140601|2014-02-19 14:30,19,141.87,141.87,141.87,141.87,5
20140601|2014-02-20 01:00,20,141.92,141.92,141.92,141.92,1
20140601|2014-02-20 01:30,20,142,142.02,142,142.02,16
20140601|2014-02-20 02:00,20,142.2,142.29,142.2,142.25,12
20140601|2014-02-20 02:30,20,142.22,142.23,142.19,142.2,1048
20140601|2014-02-20 03:00,20,142.23,142.27,142.22,142.22,217
20140601|2014-02-20 03:30,20,142.25,142.25,142.2,142.2,6
20140601|2014-02-20 04:00,20,142.07,142.08,142,142,1205
20140601|2014-02-20 04:30,20,142.01,142.02,141.97,141.97,171
20140601|2014-02-20 05:00,20,142,142.04,142,142.04,211
20140601|2014-02-20 06:30,20,142,142,142,142,12
20140601|2014-02-20 07:00,20,141.79,141.79,141.79,141.79,1
20140601|2014-02-20 07:30,20,141.73,141.73,141.65,141.73,24
20140601|2014-02-20 08:00,20,141.65,141.65,141.65,141.65,1
20140601|2014-02-20 08:30,20,141.65,141.66,141.65,141.66,143
20140601|2014-02-20 09:00,20,141.75,141.78,141.6,141.6,87
20140601|2014-02-20 09:30,20,141.53,141.55,141.52,141.55,11
20140601|2014-02-20 10:00,20,141.55,141.55,141.53,141.53,3
20140601|2014-02-20 10:30,20,141.64,141.64,141.64,141.64,2
20140601|2014-02-20 11:00,20,141.66,141.66,141.61,141.61,60
20140601|2014-02-20 11:30,20,141.6,141.6,141.6,141.6,1
20140601|2014-02-20 14:00,20,141.62,141.62,141.62,141.62,1
20140601|2014-02-21 01:00,21,141.69,141.69,141.69,141.69,1
20140601|2014-02-21 01:30,21,141.66,141.68,141.62,141.68,635
20140601|2014-02-21 02:00,21,141.73,141.8,141.73,141.79,14
20140601|2014-02-21 02:30,21,141.79,141.85,141.79,141.84,12
20140601|2014-02-21 03:00,21,141.89,141.91,141.89,141.91,12
20140601|2014-02-21 03:30,21,141.82,141.83,141.79,141.79,31
20140601|2014-02-21 04:00,21,141.8,141.82,141.8,141.82,5
20140601|2014-02-21 04:30,21,141.87,141.87,141.83,141.83,15
20140601|2014-02-21 05:00,21,141.83,141.85,141.81,141.84,18
20140601|2014-02-21 05:30,21,141.88,141.9,141.88,141.9,4
20140601|2014-02-21 06:00,21,141.94,142,141.94,141.94,26
20140601|2014-02-21 06:30,21,141.85,141.87,141.85,141.87,2
20140601|2014-02-21 07:30,21,141.81,141.81,141.73,141.73,12
20140601|2014-02-21 08:00,21,141.74,141.79,141.74,141.79,37
20140601|2014-02-21 08:30,21,141.88,141.9,141.88,141.9,26
20140601|2014-02-21 09:00,21,141.9,141.92,141.89,141.91,28
20140601|2014-02-21 09:30,21,141.89,141.89,141.89,141.89,1
20140601|2014-02-21 10:00,21,141.9,141.9,141.9,141.9,1
20140601|2014-02-21 10:30,21,141.91,141.95,141.91,141.95,90
20140601|2014-02-21 11:00,21,141.97,142,141.97,142,5
20140601|2014-02-21 12:30,21,142,142.02,142,142.02,2
20140601|2014-02-24 01:00,24,142.24,142.24,141.96,141.98,171
20140601|2014-02-24 01:30,24,141.98,142,141.96,141.96,187
20140601|2014-02-24 02:00,24,141.98,141.98,141.85,141.87,190
20140601|2014-02-24 02:30,24,141.88,141.9,141.84,141.88,14
20140601|2014-02-24 03:00,24,141.89,141.89,141.7,141.74,129
20140601|2014-02-24 03:30,24,141.78,141.79,141.78,141.79,2
20140601|2014-02-24 04:00,24,141.79,141.84,141.79,141.83,66
20140601|2014-02-24 04:30,24,141.81,141.81,141.78,141.78,3
20140601|2014-02-24 05:00,24,141.83,141.83,141.83,141.83,2
20140601|2014-02-24 05:30,24,141.83,141.83,141.82,141.83,4
20140601|2014-02-24 06:00,24,141.82,141.82,141.79,141.79,8
20140601|2014-02-24 06:30,24,141.77,141.78,141.77,141.78,2
20140601|2014-02-24 07:00,24,141.79,141.8,141.79,141.8,2
20140601|2014-02-24 07:30,24,141.8,141.8,141.77,141.77,27
20140601|2014-02-24 08:00,24,141.84,141.9,141.84,141.89,19
20140601|2014-02-24 08:30,24,141.85,141.86,141.79,141.79,13
20140601|2014-02-24 09:00,24,141.75,141.79,141.75,141.79,6
20140601|2014-02-24 09:30,24,141.75,141.78,141.75,141.78,28
20140601|2014-02-24 10:00,24,141.78,141.78,141.78,141.78,73
20140601|2014-02-24 10:30,24,141.75,141.75,141.75,141.75,1
20140601|2014-02-24 11:30,24,141.74,141.74,141.64,141.64,50
20140601|2014-02-24 12:30,24,141.64,141.67,141.63,141.67,116
20140601|2014-02-24 13:30,24,141.69,141.69,141.68,141.68,2
20140601|2014-02-24 14:30,24,141.72,141.72,141.72,141.72,2
20140601|2014-02-25 01:00,25,141.8,141.81,141.79,141.79,5
20140601|2014-02-25 01:30,25,141.77,141.77,141.74,141.74,57
20140601|2014-02-25 02:00,25,141.77,141.79,141.77,141.79,36
20140601|2014-02-25 02:30,25,141.82,141.82,141.79,141.79,980
20140601|2014-02-25 03:00,25,141.74,141.74,141.69,141.69,90
20140601|2014-02-25 03:30,25,141.62,141.67,141.62,141.67,22
20140601|2014-02-25 04:00,25,141.64,141.71,141.64,141.71,72
20140601|2014-02-25 04:30,25,141.75,141.75,141.74,141.75,87
20140601|2014-02-25 05:30,25,141.76,141.8,141.76,141.8,113
20140601|2014-02-25 06:00,25,141.76,141.76,141.76,141.76,5
20140601|2014-02-25 06:30,25,141.75,141.78,141.74,141.76,101
20140601|2014-02-25 07:00,25,141.78,141.81,141.78,141.8,103
20140601|2014-02-25 07:30,25,141.83,141.91,141.79,141.91,75
20140601|2014-02-25 08:00,25,141.9,141.9,141.88,141.89,266
20140601|2014-02-25 08:30,25,141.91,142.04,141.91,142.03,329
20140601|2014-02-25 09:00,25,142.03,142.15,142.03,142.09,247
20140601|2014-02-25 09:30,25,142.06,142.06,142.06,142.06,5
20140601|2014-02-25 10:00,25,142.04,142.11,142.04,142.1,39
20140601|2014-02-25 10:30,25,142.11,142.19,142.1,142.17,831
20140601|2014-02-25 11:00,25,142.19,142.19,142.17,142.17,11
20140601|2014-02-25 11:30,25,142.15,142.15,142.15,142.15,10
20140601|2014-02-25 12:00,25,142.18,142.2,142.17,142.2,324
20140601|2014-02-25 13:00,25,142.19,142.19,142.19,142.19,10
20140601|2014-02-26 01:00,26,142.05,142.09,142.04,142.05,140
20140601|2014-02-26 01:30,26,142.03,142.06,142.03,142.04,17
20140601|2014-02-26 02:00,26,142.06,142.2,142.03,142.17,201
20140601|2014-02-26 02:30,26,142.14,142.18,142.12,142.18,23
20140601|2014-02-26 03:00,26,142.15,142.15,142.07,142.1,257
20140601|2014-02-26 03:30,26,142.09,142.15,142.04,142.15,345
20140601|2014-02-26 04:00,26,142.09,142.11,142.07,142.11,305
20140601|2014-02-26 04:30,26,142.14,142.14,142,142.01,237
20140601|2014-02-26 05:00,26,142.04,142.07,142.03,142.07,355
20140601|2014-02-26 05:30,26,142.1,142.1,142.09,142.09,517
20140601|2014-02-26 06:00,26,142.09,142.1,142.06,142.1,356
20140601|2014-02-26 06:30,26,142.08,142.1,142.08,142.1,55
20140601|2014-02-26 07:00,26,142.13,142.15,142.13,142.15,512
20140601|2014-02-26 07:30,26,142.12,142.15,142.11,142.12,2221
20140601|2014-02-26 08:00,26,142.14,142.44,142.14,142.42,1198
20140601|2014-02-26 08:30,26,142.41,142.65,142.39,142.62,524
20140601|2014-02-26 09:00,26,142.63,142.63,142.51,142.51,1567
20140601|2014-02-26 09:30,26,142.47,142.56,142.45,142.56,3077
20140601|2014-02-26 10:00,26,142.58,142.6,142.54,142.57,281
20140601|2014-02-26 10:30,26,142.57,142.58,142.53,142.55,82
20140601|2014-02-26 11:00,26,142.55,142.56,142.52,142.52,371
20140601|2014-02-26 11:30,26,142.51,142.55,142.49,142.55,370
20140601|2014-02-26 12:00,26,142.59,142.61,142.58,142.61,21
20140601|2014-02-26 12:30,26,142.59,142.59,142.59,142.59,12
20140601|2014-02-26 13:00,26,142.61,142.76,142.6,142.74,110
20140601|2014-02-26 13:30,26,142.73,142.76,142.73,142.73,29
20140601|2014-02-26 14:00,26,142.76,142.78,142.76,142.78,9
20140601|2014-02-26 14:30,26,142.78,142.87,142.77,142.87,14
20140601|2014-02-27 01:00,27,142.74,142.87,142.67,142.79,2476
20140601|2014-02-27 01:30,27,142.83,142.94,142.77,142.86,2076
20140601|2014-02-27 02:00,27,142.88,143.07,142.88,142.99,2170
20140601|2014-02-27 02:30,27,142.96,143.01,142.94,142.98,462
20140601|2014-02-27 03:00,27,143,143.17,142.92,143.13,3261
20140601|2014-02-27 03:30,27,143.14,143.29,143.13,143.29,1725
20140601|2014-02-27 04:00,27,143.28,143.3,143.18,143.27,3681
20140601|2014-02-27 04:30,27,143.26,143.4,143.26,143.34,2044
20140601|2014-02-27 05:00,27,143.32,143.4,143.29,143.38,1007
20140601|2014-02-27 05:30,27,143.39,143.41,143.31,143.31,442
20140601|2014-02-27 06:00,27,143.28,143.3,143.27,143.29,100
20140601|2014-02-27 06:30,27,143.31,143.35,143.27,143.3,553
20140601|2014-02-27 07:00,27,143.31,143.33,143.28,143.29,535
20140601|2014-02-27 07:30,27,143.26,143.27,143.15,143.21,1194
20140601|2014-02-27 08:00,27,143.23,143.25,143.18,143.18,2789
20140601|2014-02-27 08:30,27,143.17,143.25,143.14,143.25,1349
20140601|2014-02-27 09:00,27,143.2,143.32,143.18,143.26,234
20140601|2014-02-27 09:30,27,143.3,143.31,143.2,143.2,110
20140601|2014-02-27 10:00,27,143.18,143.19,143.13,143.14,551
20140601|2014-02-27 10:30,27,143.12,143.22,143.12,143.2,268
20140601|2014-02-27 11:00,27,143.2,143.21,143.19,143.21,353
20140601|2014-02-27 11:30,27,143.2,143.23,143.19,143.23,262
20140601|2014-02-27 12:00,27,143.22,143.22,143.17,143.18,748
20140601|2014-02-27 12:30,27,143.15,143.15,143.13,143.14,7
20140601|2014-02-27 13:00,27,143.15,143.22,143.15,143.22,22
20140601|2014-02-27 13:30,27,143.22,143.25,143.2,143.24,378
20140601|2014-02-27 14:00,27,143.24,143.25,143.21,143.23,152
20140601|2014-02-27 14:30,27,143.22,143.26,143.22,143.26,47
20140601|2014-02-28 01:00,28,143.18,143.19,143.1,143.1,559
20140601|2014-02-28 01:30,28,143.11,143.23,143.06,143.21,378
20140601|2014-02-28 02:00,28,143.22,143.25,143.16,143.21,468
20140601|2014-02-28 02:30,28,143.2,143.2,143.12,143.13,795
20140601|2014-02-28 03:00,28,143.15,143.23,143.11,143.22,1711
20140601|2014-02-28 03:30,28,143.21,143.22,143.08,143.14,895
20140601|2014-02-28 04:00,28,143.13,143.13,142.59,142.69,5608
20140601|2014-02-28 04:30,28,142.7,142.74,142.62,142.65,2348
20140601|2014-02-28 05:00,28,142.66,142.68,142.44,142.51,2495
20140601|2014-02-28 05:30,28,142.52,142.63,142.52,142.57,1527
20140601|2014-02-28 06:00,28,142.58,142.66,142.57,142.65,743
20140601|2014-02-28 06:30,28,142.65,142.65,142.54,142.59,684
20140601|2014-02-28 07:00,28,142.59,142.63,142.58,142.63,935
20140601|2014-02-28 07:30,28,142.58,142.63,142.43,142.43,3429
20140601|2014-02-28 08:00,28,142.43,142.49,142.39,142.46,4923
20140601|2014-02-28 08:30,28,142.46,142.47,142.28,142.32,3020
20140601|2014-02-28 09:00,28,142.33,142.46,142.33,142.37,2799
20140601|2014-02-28 09:30,28,142.37,142.45,142.33,142.4,3628
20140601|2014-02-28 10:00,28,142.4,142.49,142.39,142.45,3309
20140601|2014-02-28 10:30,28,142.45,142.48,142.45,142.46,585
20140601|2014-02-28 11:00,28,142.47,142.53,142.47,142.52,409
20140601|2014-02-28 11:30,28,142.52,142.53,142.49,142.49,347
20140601|2014-02-28 12:00,28,142.49,142.5,142.47,142.5,261
20140601|2014-02-28 12:30,28,142.5,142.52,142.49,142.5,213
20140601|2014-02-28 13:00,28,142.51,142.54,142.51,142.54,66
20140601|2014-02-28 13:30,28,142.54,142.62,142.54,142.62,255
20140601|2014-02-28 14:00,28,142.63,142.74,142.63,142.66,332
20140601|2014-02-28 14:30,28,142.67,142.7,142.67,142.68,25
20140601|2014-03-03 01:00,3,143,143.16,142.99,143.01,3373
20140601|2014-03-03 01:30,3,143.01,143.15,142.97,143.12,3908
20140601|2014-03-03 02:00,3,143.12,143.21,142.95,142.99,4938
20140601|2014-03-03 02:30,3,143,143.05,142.96,143.03,3024
20140601|2014-03-03 03:00,3,143.04,143.14,143,143.1,3247
20140601|2014-03-03 03:30,3,143.09,143.18,143.07,143.14,2080
20140601|2014-03-03 04:00,3,143.14,143.14,143.08,143.12,2428
20140601|2014-03-03 04:30,3,143.12,143.24,143.12,143.24,3644
20140601|2014-03-03 05:00,3,143.23,143.34,143.23,143.27,3814
20140601|2014-03-03 05:30,3,143.27,143.34,143.26,143.3,3038
20140601|2014-03-03 06:00,3,143.3,143.33,143.26,143.29,1085
20140601|2014-03-03 06:30,3,143.3,143.3,143.1,143.16,3245
20140601|2014-03-03 07:00,3,143.15,143.21,143.12,143.18,2061
20140601|2014-03-03 07:30,3,143.17,143.21,143.09,143.1,2302
20140601|2014-03-03 08:00,3,143.09,143.12,143.02,143.06,3372
20140601|2014-03-03 08:30,3,143.06,143.12,142.94,143.04,3915
20140601|2014-03-03 09:00,3,143.03,143.32,142.98,143.2,7191
20140601|2014-03-03 09:30,3,143.2,143.2,143.11,143.12,3950
20140601|2014-03-03 10:00,3,143.12,143.27,143.12,143.24,3455
20140601|2014-03-03 10:30,3,143.24,143.38,143.22,143.37,3208
20140601|2014-03-03 11:00,3,143.38,143.49,143.28,143.33,4864
20140601|2014-03-03 11:30,3,143.35,143.39,143.31,143.36,971
20140601|2014-03-03 12:00,3,143.35,143.38,143.35,143.35,460
20140601|2014-03-03 12:30,3,143.36,143.39,143.35,143.36,379
20140601|2014-03-03 13:00,3,143.36,143.39,143.35,143.39,226
20140601|2014-03-03 13:30,3,143.38,143.38,143.34,143.37,339
20140601|2014-03-03 14:00,3,143.38,143.43,143.32,143.41,1093
20140601|2014-03-03 14:30,3,143.39,143.4,143.35,143.37,217
20140601|2014-03-04 01:00,4,143,143.08,142.86,142.91,7039
20140601|2014-03-04 01:30,4,142.91,143.03,142.91,142.99,3730
20140601|2014-03-04 02:00,4,143,143.01,142.85,142.93,12364
20140601|2014-03-04 02:30,4,142.93,143.02,142.92,142.95,6375
20140601|2014-03-04 03:00,4,142.95,143.08,142.95,142.95,6155
20140601|2014-03-04 03:30,4,142.96,142.98,142.92,142.93,3181
20140601|2014-03-04 04:00,4,142.93,142.95,142.87,142.95,4266
20140601|2014-03-04 04:30,4,142.95,142.97,142.75,142.8,10688
20140601|2014-03-04 05:00,4,142.8,142.86,142.73,142.84,8709
20140601|2014-03-04 05:30,4,142.84,142.87,142.76,142.78,4958
20140601|2014-03-04 06:00,4,142.77,142.81,142.74,142.8,3980
20140601|2014-03-04 06:30,4,142.8,142.87,142.77,142.85,2881
20140601|2014-03-04 07:00,4,142.85,142.9,142.83,142.89,6507
20140601|2014-03-04 07:30,4,142.88,142.93,142.77,142.91,6890
20140601|2014-03-04 08:00,4,142.91,143.01,142.91,142.94,11885
20140601|2014-03-04 08:30,4,142.93,142.94,142.85,142.85,7856
20140601|2014-03-04 09:00,4,142.86,142.92,142.84,142.91,5694
20140601|2014-03-04 09:30,4,142.91,142.93,142.81,142.82,7094
20140601|2014-03-04 10:00,4,142.82,142.86,142.79,142.8,6442
20140601|2014-03-04 10:30,4,142.8,142.83,142.78,142.8,5744
20140601|2014-03-04 11:00,4,142.81,142.82,142.77,142.8,1494
20140601|2014-03-04 11:30,4,142.81,142.84,142.8,142.8,1373
20140601|2014-03-04 12:00,4,142.8,142.81,142.78,142.78,486
20140601|2014-03-04 12:30,4,142.78,142.83,142.75,142.81,933
20140601|2014-03-04 13:00,4,142.81,142.83,142.79,142.79,103
20140601|2014-03-04 13:30,4,142.8,142.8,142.72,142.73,646
20140601|2014-03-04 14:00,4,142.73,142.77,142.69,142.7,898
20140601|2014-03-04 14:30,4,142.69,142.7,142.68,142.69,371
20140601|2014-03-04 15:00,4,142.71,142.71,142.71,142.71,4
20140601|2014-03-05 01:00,5,142.75,142.78,142.68,142.77,9488
20140601|2014-03-05 01:30,5,142.78,142.8,142.73,142.75,8467
20140601|2014-03-05 02:00,5,142.76,142.79,142.6,142.64,33131
20140601|2014-03-05 02:30,5,142.65,142.67,142.48,142.52,36754
20140601|2014-03-05 03:00,5,142.51,142.61,142.5,142.56,28692
20140601|2014-03-05 03:30,5,142.55,142.56,142.5,142.54,24641
20140601|2014-03-05 04:00,5,142.53,142.55,142.45,142.49,38749
20140601|2014-03-05 04:30,5,142.5,142.58,142.49,142.57,18518
20140601|2014-03-05 05:00,5,142.57,142.67,142.56,142.66,19483
20140601|2014-03-05 05:30,5,142.67,142.67,142.61,142.62,12132
20140601|2014-03-05 06:00,5,142.63,142.64,142.56,142.58,17581
20140601|2014-03-05 06:30,5,142.58,142.61,142.55,142.59,22874
20140601|2014-03-05 07:00,5,142.59,142.72,142.55,142.57,53646
20140601|2014-03-05 07:30,5,142.56,142.58,142.49,142.56,31117
20140601|2014-03-05 08:00,5,142.57,142.62,142.55,142.57,22489
20140601|2014-03-05 08:30,5,142.57,142.66,142.52,142.63,48674
20140601|2014-03-05 09:00,5,142.63,142.69,142.6,142.66,54781
20140601|2014-03-05 09:30,5,142.66,142.77,142.63,142.74,46073
20140601|2014-03-05 10:00,5,142.75,142.81,142.72,142.78,38246
20140601|2014-03-05 10:30,5,142.78,142.82,142.72,142.74,16110
20140601|2014-03-05 11:00,5,142.74,142.8,142.74,142.79,7806
20140601|2014-03-05 11:30,5,142.79,142.81,142.76,142.76,3833
20140601|2014-03-05 12:00,5,142.77,142.79,142.77,142.77,1099
20140601|2014-03-05 12:30,5,142.77,142.78,142.74,142.76,2045
20140601|2014-03-05 13:00,5,142.77,142.78,142.74,142.77,1794
20140601|2014-03-05 13:30,5,142.77,142.78,142.75,142.76,670
20140601|2014-03-05 14:00,5,142.76,142.77,142.74,142.76,1280
20140601|2014-03-05 14:30,5,142.75,142.78,142.74,142.76,1062
20140601|2014-03-05 15:00,5,142.75,142.75,142.75,142.75,4
20140601|2014-03-06 01:00,6,142.67,142.68,142.61,142.63,11681
20140601|2014-03-06 01:30,6,142.62,142.63,142.57,142.61,9539
20140601|2014-03-06 02:00,6,142.62,142.62,142.49,142.53,36435
20140601|2014-03-06 02:30,6,142.52,142.58,142.47,142.55,25850
20140601|2014-03-06 03:00,6,142.55,142.56,142.5,142.54,20943
20140601|2014-03-06 03:30,6,142.55,142.55,142.46,142.54,44912
20140601|2014-03-06 04:00,6,142.53,142.56,142.51,142.52,24654
20140601|2014-03-06 04:30,6,142.52,142.55,142.48,142.54,14505
20140601|2014-03-06 05:00,6,142.54,142.55,142.48,142.53,18661
20140601|2014-03-06 05:30,6,142.53,142.53,142.31,142.35,50930
20140601|2014-03-06 06:00,6,142.35,142.41,142.32,142.37,29595
20140601|2014-03-06 06:30,6,142.37,142.42,142.17,142.28,61571
20140601|2014-03-06 07:00,6,142.29,142.31,142.25,142.27,23600
20140601|2014-03-06 07:30,6,142.26,142.28,141.93,142.05,165332
20140601|2014-03-06 08:00,6,142.06,142.19,142,142.1,60982
20140601|2014-03-06 08:30,6,142.11,142.18,142.04,142.18,47279
20140601|2014-03-06 09:00,6,142.18,142.27,142.17,142.22,43562
20140601|2014-03-06 09:30,6,142.22,142.26,142.18,142.18,33924
20140601|2014-03-06 10:00,6,142.18,142.23,142.16,142.21,26135
20140601|2014-03-06 10:30,6,142.21,142.27,142.2,142.25,13827
20140601|2014-03-06 11:00,6,142.25,142.3,142.23,142.3,7515
20140601|2014-03-06 11:30,6,142.3,142.33,142.3,142.32,4233
20140601|2014-03-06 12:00,6,142.32,142.32,142.27,142.29,1665
20140601|2014-03-06 12:30,6,142.29,142.3,142.26,142.27,1252
20140601|2014-03-06 13:00,6,142.27,142.27,142.24,142.24,829
20140601|2014-03-06 13:30,6,142.23,142.25,142.21,142.24,736
20140601|2014-03-06 14:00,6,142.24,142.26,142.19,142.22,1254
20140601|2014-03-06 14:30,6,142.22,142.22,142.15,142.17,1672
20140601|2014-03-06 15:00,6,142.16,142.16,142.16,142.16,30
20140601|2014-03-07 01:00,7,142.23,142.32,142.21,142.25,12076
20140601|2014-03-07 01:30,7,142.24,142.35,142.24,142.29,11558
20140601|2014-03-07 02:00,7,142.3,142.37,142.26,142.34,22253
20140601|2014-03-07 02:30,7,142.34,142.39,142.32,142.34,20622
20140601|2014-03-07 03:00,7,142.34,142.38,142.3,142.34,20359
20140601|2014-03-07 03:30,7,142.34,142.36,142.32,142.35,13420
20140601|2014-03-07 04:00,7,142.35,142.4,142.33,142.39,16446
20140601|2014-03-07 04:30,7,142.39,142.39,142.28,142.32,26269
20140601|2014-03-07 05:00,7,142.31,142.36,142.28,142.31,22199
20140601|2014-03-07 05:30,7,142.31,142.38,142.29,142.38,15913
20140601|2014-03-07 06:00,7,142.38,142.4,142.33,142.35,12354
20140601|2014-03-07 06:30,7,142.34,142.37,142.28,142.32,28362
20140601|2014-03-07 07:00,7,142.32,142.46,142.31,142.4,30192
20140601|2014-03-07 07:30,7,142.4,142.42,141.82,141.84,167318
20140601|2014-03-07 08:00,7,141.84,141.94,141.81,141.92,59698
20140601|2014-03-07 08:30,7,141.9,142.16,141.88,142.02,81672
20140601|2014-03-07 09:00,7,142.03,142.07,141.97,142.03,39312
20140601|2014-03-07 09:30,7,142.03,142.16,141.99,142.14,38235
20140601|2014-03-07 10:00,7,142.14,142.26,142.12,142.17,44116
20140601|2014-03-07 10:30,7,142.17,142.2,142.14,142.16,16790
20140601|2014-03-07 11:00,7,142.17,142.2,142.16,142.19,5240
20140601|2014-03-07 11:30,7,142.19,142.22,142.18,142.2,4708
20140601|2014-03-07 12:00,7,142.21,142.21,142.16,142.16,2887
20140601|2014-03-07 12:30,7,142.17,142.19,142.15,142.15,1016
20140601|2014-03-07 13:00,7,142.16,142.24,142.15,142.2,1828
20140601|2014-03-07 13:30,7,142.2,142.23,142.2,142.22,740
20140601|2014-03-07 14:00,7,142.22,142.24,142.21,142.23,504
20140601|2014-03-07 14:30,7,142.23,142.28,142.23,142.26,1079
20140601|2014-03-07 15:00,7,142.25,142.25,142.25,142.25,28
20140601|2014-03-10 02:00,10,142.34,142.48,142.33,142.44,24941
20140601|2014-03-10 02:30,10,142.44,142.44,142.33,142.38,11684
20140601|2014-03-10 03:00,10,142.38,142.43,142.29,142.34,24673
20140601|2014-03-10 03:30,10,142.33,142.35,142.29,142.31,17720
20140601|2014-03-10 04:00,10,142.3,142.34,142.25,142.31,24420
20140601|2014-03-10 04:30,10,142.31,142.38,142.29,142.36,20214
20140601|2014-03-10 05:00,10,142.36,142.37,142.19,142.21,28261
20140601|2014-03-10 05:30,10,142.21,142.28,142.2,142.27,12308
20140601|2014-03-10 06:00,10,142.27,142.31,142.25,142.28,14259
20140601|2014-03-10 06:30,10,142.28,142.3,142.15,142.2,28875
20140601|2014-03-10 07:00,10,142.2,142.23,142.12,142.17,23450
20140601|2014-03-10 07:30,10,142.16,142.25,142.14,142.2,25392
20140601|2014-03-10 08:00,10,142.21,142.27,142.17,142.23,28842
20140601|2014-03-10 08:30,10,142.22,142.35,142.2,142.32,35778
20140601|2014-03-10 09:00,10,142.31,142.55,142.29,142.52,59836
20140601|2014-03-10 09:30,10,142.53,142.6,142.51,142.55,50403
20140601|2014-03-10 10:00,10,142.55,142.57,142.44,142.44,34307
20140601|2014-03-10 10:30,10,142.44,142.5,142.41,142.47,36377
20140601|2014-03-10 11:00,10,142.46,142.5,142.43,142.48,19924
20140601|2014-03-10 11:30,10,142.48,142.52,142.47,142.49,7224
20140601|2014-03-10 12:00,10,142.5,142.5,142.45,142.46,5275
20140601|2014-03-10 12:30,10,142.47,142.52,142.46,142.49,4036
20140601|2014-03-10 13:00,10,142.49,142.52,142.45,142.45,1719
20140601|2014-03-10 13:30,10,142.45,142.46,142.42,142.43,1334
20140601|2014-03-10 14:00,10,142.43,142.44,142.42,142.43,961
20140601|2014-03-10 14:30,10,142.43,142.43,142.39,142.39,1211
20140601|2014-03-10 15:00,10,142.4,142.43,142.39,142.42,299
20140601|2014-03-10 15:30,10,142.42,142.44,142.41,142.42,396
20140601|2014-03-10 16:00,10,142.4,142.4,142.4,142.4,23
20140601|2014-03-11 02:00,11,142.38,142.43,142.34,142.42,12040
20140601|2014-03-11 02:30,11,142.41,142.47,142.41,142.44,11538
20140601|2014-03-11 03:00,11,142.44,142.56,142.42,142.53,32331
20140601|2014-03-11 03:30,11,142.54,142.6,142.52,142.54,32499
20140601|2014-03-11 04:00,11,142.54,142.57,142.46,142.47,21943
20140601|2014-03-11 04:30,11,142.47,142.59,142.46,142.55,35808
20140601|2014-03-11 05:00,11,142.54,142.65,142.5,142.63,42431
20140601|2014-03-11 05:30,11,142.63,142.68,142.58,142.59,39677
20140601|2014-03-11 06:00,11,142.59,142.63,142.52,142.53,25400
20140601|2014-03-11 06:30,11,142.52,142.53,142.33,142.35,72070
20140601|2014-03-11 07:00,11,142.35,142.41,142.3,142.39,32388
20140601|2014-03-11 07:30,11,142.39,142.39,142.28,142.33,28433
20140601|2014-03-11 08:00,11,142.32,142.4,142.27,142.28,39204
20140601|2014-03-11 08:30,11,142.28,142.39,142.25,142.34,65096
20140601|2014-03-11 09:00,11,142.33,142.38,142.13,142.14,63924
20140601|2014-03-11 09:30,11,142.15,142.2,142.07,142.2,57837
20140601|2014-03-11 10:00,11,142.19,142.24,142.18,142.22,23754
20140601|2014-03-11 10:30,11,142.22,142.26,142.17,142.2,23875
20140601|2014-03-11 11:00,11,142.19,142.37,142.19,142.34,45508
20140601|2014-03-11 11:30,11,142.34,142.35,142.31,142.34,11804
20140601|2014-03-11 12:00,11,142.34,142.37,142.29,142.35,9201
20140601|2014-03-11 12:30,11,142.35,142.39,142.34,142.38,7152
20140601|2014-03-11 13:00,11,142.38,142.43,142.38,142.42,3826
20140601|2014-03-11 13:30,11,142.42,142.44,142.42,142.42,1165
20140601|2014-03-11 14:00,11,142.42,142.45,142.42,142.43,647
20140601|2014-03-11 14:30,11,142.43,142.44,142.39,142.4,2110
20140601|2014-03-11 15:00,11,142.41,142.42,142.39,142.4,365
20140601|2014-03-11 15:30,11,142.4,142.41,142.38,142.41,291
20140601|2014-03-11 16:00,11,142.41,142.41,142.41,142.41,8
20140601|2014-03-12 02:00,12,142.45,142.61,142.42,142.57,24668
20140601|2014-03-12 02:30,12,142.57,142.64,142.56,142.6,24265
20140601|2014-03-12 03:00,12,142.6,142.66,142.55,142.57,36032
20140601|2014-03-12 03:30,12,142.57,142.73,142.57,142.73,43290
20140601|2014-03-12 04:00,12,142.73,142.81,142.72,142.76,50377
20140601|2014-03-12 04:30,12,142.76,142.79,142.71,142.75,30765
20140601|2014-03-12 05:00,12,142.75,142.79,142.73,142.77,26687
20140601|2014-03-12 05:30,12,142.77,142.92,142.76,142.9,54990
20140601|2014-03-12 06:00,12,142.89,142.92,142.76,142.77,40449
20140601|2014-03-12 06:30,12,142.78,142.78,142.68,142.7,36902
20140601|2014-03-12 07:00,12,142.69,142.77,142.68,142.76,26734
20140601|2014-03-12 07:30,12,142.75,142.87,142.72,142.84,39090
20140601|2014-03-12 08:00,12,142.85,142.96,142.8,142.96,44416
20140601|2014-03-12 08:30,12,142.96,143.11,142.9,142.93,96754
20140601|2014-03-12 09:00,12,142.92,142.98,142.87,142.9,42872
20140601|2014-03-12 09:30,12,142.9,142.95,142.86,142.89,53247
20140601|2014-03-12 10:00,12,142.89,142.91,142.8,142.83,41168
20140601|2014-03-12 10:30,12,142.83,142.84,142.78,142.84,33513
20140601|2014-03-12 11:00,12,142.84,142.88,142.81,142.87,35046
20140601|2014-03-12 11:30,12,142.88,142.89,142.83,142.85,12128
20140601|2014-03-12 12:00,12,142.85,142.94,142.84,142.91,9846
20140601|2014-03-12 12:30,12,142.91,142.91,142.87,142.91,3510
20140601|2014-03-12 13:00,12,142.91,142.93,142.87,142.92,2817
20140601|2014-03-12 13:30,12,142.92,142.93,142.9,142.92,961
20140601|2014-03-12 14:00,12,142.92,142.99,142.92,142.97,1955
20140601|2014-03-12 14:30,12,142.97,142.98,142.94,142.94,998
20140601|2014-03-12 15:00,12,142.94,142.94,142.88,142.88,402
20140601|2014-03-12 15:30,12,142.88,142.89,142.87,142.87,530
20140601|2014-03-12 16:00,12,142.87,142.87,142.87,142.87,9
20140601|2014-03-13 02:00,13,142.82,142.94,142.81,142.9,11803
20140601|2014-03-13 02:30,13,142.9,143,142.85,142.97,13893
20140601|2014-03-13 03:00,13,142.96,143.05,142.94,143.02,37790
20140601|2014-03-13 03:30,13,143.03,143.03,142.93,142.97,23008
20140601|2014-03-13 04:00,13,142.97,142.97,142.84,142.85,28512
20140601|2014-03-13 04:30,13,142.85,142.95,142.83,142.91,25030
20140601|2014-03-13 05:00,13,142.91,142.94,142.81,142.87,28048
20140601|2014-03-13 05:30,13,142.87,142.9,142.79,142.89,31171
20140601|2014-03-13 06:00,13,142.89,143,142.87,142.94,25513
20140601|2014-03-13 06:30,13,142.94,143,142.93,142.99,13253
20140601|2014-03-13 07:00,13,143,143.07,142.96,143.05,41729
20140601|2014-03-13 07:30,13,143.06,143.06,142.87,142.89,72032
20140601|2014-03-13 08:00,13,142.89,142.94,142.85,142.88,29447
20140601|2014-03-13 08:30,13,142.88,143,142.85,142.97,48012
20140601|2014-03-13 09:00,13,142.98,143.03,142.96,143,38243
20140601|2014-03-13 09:30,13,143,143.2,142.99,143.17,70820
20140601|2014-03-13 10:00,13,143.18,143.33,143.16,143.31,80142
20140601|2014-03-13 10:30,13,143.3,143.38,143.23,143.37,77039
20140601|2014-03-13 11:00,13,143.38,143.45,143.36,143.43,71355
20140601|2014-03-13 11:30,13,143.44,143.57,143.42,143.5,54793
20140601|2014-03-13 12:00,13,143.5,143.63,143.5,143.53,31163
20140601|2014-03-13 12:30,13,143.52,143.58,143.51,143.57,7964
20140601|2014-03-13 13:00,13,143.56,143.71,143.55,143.68,5895
20140601|2014-03-13 13:30,13,143.69,143.76,143.65,143.73,5074
20140601|2014-03-13 14:00,13,143.73,143.79,143.7,143.77,4341
20140601|2014-03-13 14:30,13,143.77,143.78,143.7,143.73,1493
20140601|2014-03-13 15:00,13,143.72,143.73,143.69,143.7,486
20140601|2014-03-13 15:30,13,143.7,143.75,143.69,143.7,761
20140601|2014-03-13 16:00,13,143.7,143.7,143.7,143.7,10
20140601|2014-03-14 02:00,14,143.75,143.76,143.64,143.68,25823
20140601|2014-03-14 02:30,14,143.68,143.75,143.56,143.62,39094
20140601|2014-03-14 03:00,14,143.62,143.63,143.52,143.53,59707
20140601|2014-03-14 03:30,14,143.53,143.68,143.51,143.65,29898
20140601|2014-03-14 04:00,14,143.65,143.74,143.6,143.62,37385
20140601|2014-03-14 04:30,14,143.62,143.62,143.57,143.58,24161
20140601|2014-03-14 05:00,14,143.58,143.6,143.54,143.58,28775
20140601|2014-03-14 05:30,14,143.58,143.65,143.57,143.6,21742
20140601|2014-03-14 06:00,14,143.6,143.71,143.56,143.67,30308
20140601|2014-03-14 06:30,14,143.67,143.74,143.66,143.7,31883
20140601|2014-03-14 07:00,14,143.7,143.89,143.69,143.86,64286
20140601|2014-03-14 07:30,14,143.86,143.97,143.7,143.76,84878
20140601|2014-03-14 08:00,14,143.75,143.8,143.7,143.76,68741
20140601|2014-03-14 08:30,14,143.75,143.76,143.48,143.58,96531
20140601|2014-03-14 09:00,14,143.58,143.58,143.39,143.49,68818
20140601|2014-03-14 09:30,14,143.49,143.64,143.48,143.59,32227
20140601|2014-03-14 10:00,14,143.58,143.75,143.58,143.66,49309
20140601|2014-03-14 10:30,14,143.65,143.7,143.36,143.49,79715
20140601|2014-03-14 11:00,14,143.48,143.55,143.44,143.51,39898
20140601|2014-03-14 11:30,14,143.5,143.57,143.44,143.48,34066
20140601|2014-03-14 12:00,14,143.47,143.51,143.45,143.5,6843
20140601|2014-03-14 12:30,14,143.49,143.51,143.45,143.47,6237
20140601|2014-03-14 13:00,14,143.47,143.48,143.44,143.47,2548
20140601|2014-03-14 13:30,14,143.47,143.48,143.44,143.46,1487
20140601|2014-03-14 14:00,14,143.46,143.47,143.38,143.42,1287
20140601|2014-03-14 14:30,14,143.42,143.43,143.38,143.38,533
20140601|2014-03-14 15:00,14,143.39,143.45,143.38,143.43,198
20140601|2014-03-14 15:30,14,143.42,143.44,143.4,143.43,323
20140601|2014-03-14 16:00,14,143.43,143.43,143.43,143.43,7
20140601|2014-03-17 02:00,17,143.37,143.52,143.35,143.48,27792
20140601|2014-03-17 02:30,17,143.49,143.55,143.44,143.53,19655
20140601|2014-03-17 03:00,17,143.53,143.55,143.33,143.36,37108
20140601|2014-03-17 03:30,17,143.35,143.38,143.28,143.29,40553
20140601|2014-03-17 04:00,17,143.29,143.36,143.24,143.35,25594
20140601|2014-03-17 04:30,17,143.36,143.4,143.33,143.35,15515
20140601|2014-03-17 05:00,17,143.35,143.41,143.29,143.32,28147
20140601|2014-03-17 05:30,17,143.32,143.34,143.27,143.33,13289
20140601|2014-03-17 06:00,17,143.32,143.34,143.25,143.33,17771
20140601|2014-03-17 06:30,17,143.33,143.33,143.27,143.33,20123
20140601|2014-03-17 07:00,17,143.33,143.36,143.29,143.34,24676
20140601|2014-03-17 07:30,17,143.35,143.42,143.3,143.37,25372
20140601|2014-03-17 08:00,17,143.37,143.39,143.28,143.34,21584
20140601|2014-03-17 08:30,17,143.35,143.36,143.27,143.32,31679
20140601|2014-03-17 09:00,17,143.33,143.38,143.27,143.37,32635
20140601|2014-03-17 09:30,17,143.37,143.48,143.36,143.44,45523
20140601|2014-03-17 10:00,17,143.43,143.44,143.33,143.38,25267
20140601|2014-03-17 10:30,17,143.39,143.39,143.23,143.23,33235
20140601|2014-03-17 11:00,17,143.24,143.27,143.19,143.26,38898
20140601|2014-03-17 11:30,17,143.25,143.26,143.22,143.24,11362
20140601|2014-03-17 12:00,17,143.23,143.26,143.22,143.26,5199
20140601|2014-03-17 12:30,17,143.25,143.25,143.21,143.24,2170
20140601|2014-03-17 13:00,17,143.23,143.24,143.14,143.15,2912
20140601|2014-03-17 13:30,17,143.14,143.16,143.14,143.14,1196
20140601|2014-03-17 14:00,17,143.15,143.15,143.13,143.14,343
20140601|2014-03-17 14:30,17,143.14,143.18,143.13,143.16,694
20140601|2014-03-17 15:00,17,143.16,143.18,143.16,143.17,71
20140601|2014-03-17 15:30,17,143.18,143.2,143.16,143.19,457
20140601|2014-03-17 16:00,17,143.17,143.17,143.17,143.17,11
20140601|2014-03-18 02:00,18,143.26,143.32,143.24,143.29,12389
20140601|2014-03-18 02:30,18,143.29,143.29,143.15,143.19,13574
20140601|2014-03-18 03:00,18,143.19,143.31,143.17,143.28,25907
20140601|2014-03-18 03:30,18,143.27,143.3,143.25,143.26,17674
20140601|2014-03-18 04:00,18,143.27,143.37,143.26,143.35,30333
20140601|2014-03-18 04:30,18,143.35,143.37,143.29,143.32,28221
20140601|2014-03-18 05:00,18,143.32,143.42,143.31,143.36,32394
20140601|2014-03-18 05:30,18,143.36,143.38,143.32,143.37,18736
20140601|2014-03-18 06:00,18,143.37,143.46,143.32,143.33,34613
20140601|2014-03-18 06:30,18,143.33,143.34,143.09,143.14,95154
20140601|2014-03-18 07:00,18,143.14,143.24,143.11,143.2,44491
20140601|2014-03-18 07:30,18,143.21,143.24,143.14,143.23,34165
20140601|2014-03-18 08:00,18,143.23,143.29,143.21,143.26,40711
20140601|2014-03-18 08:30,18,143.27,143.29,143.17,143.18,53145
20140601|2014-03-18 09:00,18,143.18,143.21,143.08,143.11,48749
20140601|2014-03-18 09:30,18,143.11,143.29,143.09,143.29,56083
20140601|2014-03-18 10:00,18,143.29,143.31,143.23,143.26,37423
20140601|2014-03-18 10:30,18,143.25,143.29,143.22,143.24,23968
20140601|2014-03-18 11:00,18,143.24,143.28,143.22,143.27,19064
20140601|2014-03-18 11:30,18,143.27,143.28,143.24,143.26,9782
20140601|2014-03-18 12:00,18,143.27,143.27,143.23,143.23,3995
20140601|2014-03-18 12:30,18,143.23,143.27,143.22,143.24,3515
20140601|2014-03-18 13:00,18,143.25,143.25,143.24,143.25,982
20140601|2014-03-18 13:30,18,143.25,143.26,143.23,143.24,781
20140601|2014-03-18 14:00,18,143.24,143.27,143.24,143.26,854
20140601|2014-03-18 14:30,18,143.26,143.27,143.2,143.23,1041
20140601|2014-03-18 15:00,18,143.24,143.27,143.23,143.27,264
20140601|2014-03-18 15:30,18,143.27,143.27,143.22,143.24,412
20140601|2014-03-18 16:00,18,143.24,143.24,143.24,143.24,4
20140601|2014-03-19 02:00,19,143.26,143.28,143.21,143.26,10258
20140601|2014-03-19 02:30,19,143.25,143.27,143.17,143.19,17610
20140601|2014-03-19 03:00,19,143.19,143.21,143.15,143.2,25146
20140601|2014-03-19 03:30,19,143.21,143.24,143.13,143.13,22846
20140601|2014-03-19 04:00,19,143.13,143.2,143.13,143.16,21698
20140601|2014-03-19 04:30,19,143.16,143.23,143.16,143.2,31832
20140601|2014-03-19 05:00,19,143.19,143.2,143.11,143.14,47882
20140601|2014-03-19 05:30,19,143.13,143.18,143.08,143.11,45008
20140601|2014-03-19 06:00,19,143.11,143.15,143.05,143.15,28063
20140601|2014-03-19 06:30,19,143.15,143.16,143.08,143.09,13264
20140601|2014-03-19 07:00,19,143.09,143.09,143,143.01,38718
20140601|2014-03-19 07:30,19,143.01,143.02,142.91,142.95,54553
20140601|2014-03-19 08:00,19,142.94,143.02,142.93,143.01,20542
20140601|2014-03-19 08:30,19,143.01,143.05,142.92,142.94,36471
20140601|2014-03-19 09:00,19,142.93,142.98,142.91,142.94,29429
20140601|2014-03-19 09:30,19,142.93,142.99,142.87,142.98,46167
20140601|2014-03-19 10:00,19,142.99,143.01,142.94,142.98,21300
20140601|2014-03-19 10:30,19,142.98,142.99,142.94,142.96,21859
20140601|2014-03-19 11:00,19,142.96,142.98,142.94,142.97,19458
20140601|2014-03-19 11:30,19,142.97,142.97,142.92,142.92,11517
20140601|2014-03-19 12:00,19,142.93,142.98,142.92,142.94,10131
20140601|2014-03-19 12:30,19,142.94,143.01,142.92,142.95,11313
20140601|2014-03-19 13:00,19,142.96,142.96,142.57,142.62,46523
20140601|2014-03-19 13:30,19,142.62,142.67,142.47,142.49,17668
20140601|2014-03-19 14:00,19,142.49,142.51,142.32,142.4,20872
20140601|2014-03-19 14:30,19,142.41,142.49,142.4,142.49,5604
20140601|2014-03-19 15:00,19,142.47,142.54,142.47,142.51,1983
20140601|2014-03-19 15:30,19,142.51,142.54,142.51,142.54,522
20140601|2014-03-19 16:00,19,142.53,142.53,142.53,142.53,40
20140601|2014-03-20 02:00,20,142.61,142.65,142.46,142.57,39895
20140601|2014-03-20 02:30,20,142.57,142.62,142.46,142.46,27894
20140601|2014-03-20 03:00,20,142.47,142.49,142.36,142.45,60749
20140601|2014-03-20 03:30,20,142.45,142.49,142.34,142.41,48861
20140601|2014-03-20 04:00,20,142.41,142.52,142.37,142.41,38669
20140601|2014-03-20 04:30,20,142.4,142.41,142.19,142.25,85650
20140601|2014-03-20 05:00,20,142.25,142.31,142.16,142.23,65248
20140601|2014-03-20 05:30,20,142.22,142.32,142.21,142.25,33448
20140601|2014-03-20 06:00,20,142.25,142.28,142.21,142.26,26839
20140601|2014-03-20 06:30,20,142.27,142.35,142.24,142.33,30789
20140601|2014-03-20 07:00,20,142.32,142.33,142.22,142.27,33298
20140601|2014-03-20 07:30,20,142.26,142.3,142.22,142.25,28911
20140601|2014-03-20 08:00,20,142.26,142.31,142.22,142.22,33988
20140601|2014-03-20 08:30,20,142.23,142.27,142.14,142.19,50952
20140601|2014-03-20 09:00,20,142.19,142.19,142.1,142.19,69606
20140601|2014-03-20 09:30,20,142.18,142.26,142.12,142.24,38003
20140601|2014-03-20 10:00,20,142.24,142.31,142.23,142.25,39432
20140601|2014-03-20 10:30,20,142.25,142.37,142.23,142.33,40835
20140601|2014-03-20 11:00,20,142.34,142.44,142.32,142.34,38902
20140601|2014-03-20 11:30,20,142.35,142.38,142.32,142.37,13875
20140601|2014-03-20 12:00,20,142.37,142.38,142.31,142.33,6113
20140601|2014-03-20 12:30,20,142.33,142.38,142.32,142.37,4383
20140601|2014-03-20 13:00,20,142.37,142.38,142.32,142.34,2194
20140601|2014-03-20 13:30,20,142.34,142.39,142.34,142.39,2045
20140601|2014-03-20 14:00,20,142.39,142.4,142.36,142.37,766
20140601|2014-03-20 14:30,20,142.37,142.4,142.36,142.39,532
20140601|2014-03-20 15:00,20,142.39,142.4,142.36,142.39,965
20140601|2014-03-20 15:30,20,142.4,142.4,142.38,142.39,404
20140601|2014-03-20 16:00,20,142.4,142.4,142.4,142.4,136
20140601|2014-03-21 02:00,21,142.37,142.47,142.36,142.45,14461
20140601|2014-03-21 02:30,21,142.46,142.49,142.41,142.48,10165
20140601|2014-03-21 03:00,21,142.48,142.52,142.46,142.49,22286
20140601|2014-03-21 03:30,21,142.5,142.52,142.45,142.52,16701
20140601|2014-03-21 04:00,21,142.52,142.57,142.5,142.54,22856
20140601|2014-03-21 04:30,21,142.54,142.55,142.4,142.41,21685
20140601|2014-03-21 05:00,21,142.4,142.43,142.34,142.42,33687
20140601|2014-03-21 05:30,21,142.41,142.45,142.4,142.44,14875
20140601|2014-03-21 06:00,21,142.44,142.46,142.37,142.38,13362
20140601|2014-03-21 06:30,21,142.39,142.42,142.35,142.41,13644
20140601|2014-03-21 07:00,21,142.41,142.48,142.4,142.43,17850
20140601|2014-03-21 07:30,21,142.43,142.43,142.32,142.35,26093
20140601|2014-03-21 08:00,21,142.35,142.42,142.34,142.42,19653
20140601|2014-03-21 08:30,21,142.42,142.48,142.39,142.43,27508
20140601|2014-03-21 09:00,21,142.43,142.51,142.4,142.49,22301
20140601|2014-03-21 09:30,21,142.48,142.5,142.45,142.46,14954
20140601|2014-03-21 10:00,21,142.46,142.51,142.45,142.46,16316
20140601|2014-03-21 10:30,21,142.46,142.51,142.46,142.51,15193
20140601|2014-03-21 11:00,21,142.51,142.54,142.5,142.51,21933
20140601|2014-03-21 11:30,21,142.51,142.52,142.49,142.51,13505
20140601|2014-03-21 12:00,21,142.52,142.53,142.49,142.53,5311
20140601|2014-03-21 12:30,21,142.53,142.59,142.5,142.58,7010
20140601|2014-03-21 13:00,21,142.57,142.58,142.49,142.52,2493
20140601|2014-03-21 13:30,21,142.53,142.57,142.53,142.57,1092
20140601|2014-03-21 14:00,21,142.57,142.58,142.55,142.57,799
20140601|2014-03-21 14:30,21,142.57,142.58,142.55,142.55,754
20140601|2014-03-21 15:00,21,142.56,142.57,142.55,142.57,253
20140601|2014-03-21 15:30,21,142.57,142.57,142.54,142.54,213
20140601|2014-03-21 16:00,21,142.57,142.57,142.57,142.57,3
20140601|2014-03-24 02:00,24,142.37,142.43,142.32,142.39,16677
20140601|2014-03-24 02:30,24,142.38,142.43,142.38,142.42,8424
20140601|2014-03-24 03:00,24,142.42,142.42,142.22,142.27,54615
20140601|2014-03-24 03:30,24,142.28,142.37,142.28,142.36,32576
20140601|2014-03-24 04:00,24,142.36,142.5,142.35,142.49,35731
20140601|2014-03-24 04:30,24,142.49,142.5,142.37,142.41,30100
20140601|2014-03-24 05:00,24,142.4,142.41,142.32,142.37,20822
20140601|2014-03-24 05:30,24,142.37,142.46,142.35,142.45,27156
20140601|2014-03-24 06:00,24,142.45,142.46,142.37,142.39,24357
20140601|2014-03-24 06:30,24,142.39,142.48,142.37,142.4,18168
20140601|2014-03-24 07:00,24,142.41,142.48,142.39,142.46,17196
20140601|2014-03-24 07:30,24,142.47,142.6,142.43,142.6,29088
20140601|2014-03-24 08:00,24,142.6,142.66,142.55,142.56,49249
20140601|2014-03-24 08:30,24,142.56,142.68,142.54,142.67,39473
20140601|2014-03-24 09:00,24,142.67,142.78,142.66,142.75,47265
20140601|2014-03-24 09:30,24,142.75,142.87,142.74,142.84,52687
20140601|2014-03-24 10:00,24,142.84,142.92,142.84,142.88,44692
20140601|2014-03-24 10:30,24,142.88,143.05,142.85,143,65721
20140601|2014-03-24 11:00,24,143.01,143.11,142.98,143.09,46353
20140601|2014-03-24 11:30,24,143.09,143.18,143.08,143.14,25209
20140601|2014-03-24 12:00,24,143.15,143.15,143.08,143.08,11131
20140601|2014-03-24 12:30,24,143.08,143.11,143.05,143.06,6873
20140601|2014-03-24 13:00,24,143.06,143.13,143.05,143.1,2103
20140601|2014-03-24 13:30,24,143.1,143.14,143.08,143.11,1917
20140601|2014-03-24 14:00,24,143.1,143.12,143.09,143.11,840
20140601|2014-03-24 14:30,24,143.1,143.15,143.1,143.14,1325
20140601|2014-03-24 15:00,24,143.15,143.15,143.11,143.11,954
20140601|2014-03-24 15:30,24,143.12,143.15,143.1,143.12,971
20140601|2014-03-24 16:00,24,143.11,143.11,143.11,143.11,6
20140601|2014-03-25 02:00,25,143.09,143.17,143.04,143.13,19591
20140601|2014-03-25 02:30,25,143.12,143.25,143.12,143.24,23192
20140601|2014-03-25 03:00,25,143.24,143.24,143.12,143.14,40180
20140601|2014-03-25 03:30,25,143.14,143.2,143.11,143.19,27286
20140601|2014-03-25 04:00,25,143.19,143.24,143.06,143.23,56579
20140601|2014-03-25 04:30,25,143.22,143.25,143.13,143.22,40868
20140601|2014-03-25 05:00,25,143.22,143.3,143.21,143.24,31692
20140601|2014-03-25 05:30,25,143.25,143.25,143.18,143.2,23900
20140601|2014-03-25 06:00,25,143.2,143.28,143.18,143.22,26814
20140601|2014-03-25 06:30,25,143.22,143.25,143.19,143.2,23022
20140601|2014-03-25 07:00,25,143.2,143.2,143.08,143.09,64938
20140601|2014-03-25 07:30,25,143.09,143.14,143.05,143.12,68967
20140601|2014-03-25 08:00,25,143.12,143.17,143.09,143.13,29907
20140601|2014-03-25 08:30,25,143.13,143.15,143.08,143.14,29528
20140601|2014-03-25 09:00,25,143.12,143.32,143.07,143.26,77855
20140601|2014-03-25 09:30,25,143.26,143.31,143.24,143.27,38546
20140601|2014-03-25 10:00,25,143.27,143.29,143.17,143.22,44520
20140601|2014-03-25 10:30,25,143.23,143.28,143.2,143.26,25403
20140601|2014-03-25 11:00,25,143.27,143.3,143.23,143.26,28239
20140601|2014-03-25 11:30,25,143.26,143.27,143.22,143.23,13854
20140601|2014-03-25 12:00,25,143.24,143.26,143.22,143.23,6513
20140601|2014-03-25 12:30,25,143.22,143.25,143.21,143.22,3006
20140601|2014-03-25 13:00,25,143.23,143.26,143.21,143.26,2686
20140601|2014-03-25 13:30,25,143.25,143.28,143.24,143.26,1882
20140601|2014-03-25 14:00,25,143.27,143.27,143.19,143.21,2410
20140601|2014-03-25 14:30,25,143.2,143.22,143.19,143.2,1856
20140601|2014-03-25 15:00,25,143.2,143.21,143.17,143.17,566
20140601|2014-03-25 15:30,25,143.17,143.17,143.16,143.16,532
20140601|2014-03-25 16:00,25,143.16,143.16,143.16,143.16,27
20140601|2014-03-26 02:00,26,143.18,143.23,143.16,143.2,10585
20140601|2014-03-26 02:30,26,143.21,143.27,143.17,143.24,14394
20140601|2014-03-26 03:00,26,143.25,143.29,143.18,143.28,24770
20140601|2014-03-26 03:30,26,143.27,143.41,143.26,143.37,39857
20140601|2014-03-26 04:00,26,143.36,143.42,143.32,143.4,24321
20140601|2014-03-26 04:30,26,143.4,143.46,143.39,143.41,33446
20140601|2014-03-26 05:00,26,143.41,143.43,143.36,143.42,31736
20140601|2014-03-26 05:30,26,143.42,143.46,143.35,143.36,22868
20140601|2014-03-26 06:00,26,143.35,143.39,143.34,143.38,16411
20140601|2014-03-26 06:30,26,143.38,143.44,143.37,143.38,17215
20140601|2014-03-26 07:00,26,143.38,143.4,143.34,143.36,19057
20140601|2014-03-26 07:30,26,143.35,143.44,143.31,143.35,31564
20140601|2014-03-26 08:00,26,143.35,143.4,143.31,143.39,25967
20140601|2014-03-26 08:30,26,143.39,143.49,143.34,143.47,36802
20140601|2014-03-26 09:00,26,143.47,143.54,143.45,143.51,41206
20140601|2014-03-26 09:30,26,143.51,143.6,143.5,143.52,58030
20140601|2014-03-26 10:00,26,143.53,143.53,143.37,143.38,39567
20140601|2014-03-26 10:30,26,143.38,143.48,143.37,143.44,28420
20140601|2014-03-26 11:00,26,143.44,143.45,143.37,143.39,22632
20140601|2014-03-26 11:30,26,143.39,143.41,143.38,143.41,6754
20140601|2014-03-26 12:00,26,143.4,143.54,143.4,143.54,15281
20140601|2014-03-26 12:30,26,143.54,143.56,143.5,143.5,8507
20140601|2014-03-26 13:00,26,143.5,143.54,143.5,143.5,2692
20140601|2014-03-26 13:30,26,143.51,143.53,143.49,143.5,1645
20140601|2014-03-26 14:00,26,143.5,143.52,143.48,143.51,765
20140601|2014-03-26 14:30,26,143.5,143.54,143.49,143.52,522
20140601|2014-03-26 15:00,26,143.53,143.58,143.53,143.57,669
20140601|2014-03-26 15:30,26,143.58,143.58,143.5,143.5,534
20140601|2014-03-26 16:00,26,143.52,143.52,143.52,143.52,15
20140601|2014-03-27 02:00,27,143.5,143.59,143.47,143.55,12602
20140601|2014-03-27 02:30,27,143.54,143.54,143.46,143.48,10058
20140601|2014-03-27 03:00,27,143.48,143.69,143.47,143.66,46103
20140601|2014-03-27 03:30,27,143.67,143.7,143.64,143.66,23361
20140601|2014-03-27 04:00,27,143.66,143.69,143.62,143.62,19319
20140601|2014-03-27 04:30,27,143.62,143.67,143.56,143.67,57236
20140601|2014-03-27 05:00,27,143.66,143.74,143.66,143.71,35591
20140601|2014-03-27 05:30,27,143.71,143.74,143.65,143.66,24741
20140601|2014-03-27 06:00,27,143.66,143.72,143.62,143.69,28789
20140601|2014-03-27 06:30,27,143.69,143.69,143.6,143.63,23075
20140601|2014-03-27 07:00,27,143.63,143.69,143.62,143.63,20270
20140601|2014-03-27 07:30,27,143.62,143.72,143.56,143.67,39184
20140601|2014-03-27 08:00,27,143.68,143.69,143.63,143.64,22036
20140601|2014-03-27 08:30,27,143.64,143.72,143.63,143.69,35962
20140601|2014-03-27 09:00,27,143.69,143.75,143.63,143.65,38267
20140601|2014-03-27 09:30,27,143.65,143.74,143.63,143.73,26312
20140601|2014-03-27 10:00,27,143.73,143.82,143.7,143.79,43018
20140601|2014-03-27 10:30,27,143.79,143.92,143.78,143.85,46150
20140601|2014-03-27 11:00,27,143.84,143.88,143.79,143.79,26484
20140601|2014-03-27 11:30,27,143.79,143.85,143.77,143.77,17156
20140601|2014-03-27 12:00,27,143.77,143.79,143.72,143.75,11454
20140601|2014-03-27 12:30,27,143.76,143.81,143.75,143.79,6598
20140601|2014-03-27 13:00,27,143.78,143.8,143.76,143.77,1950
20140601|2014-03-27 13:30,27,143.76,143.78,143.74,143.74,1130
20140601|2014-03-27 14:00,27,143.75,143.75,143.73,143.73,538
20140601|2014-03-27 14:30,27,143.74,143.74,143.71,143.72,828
20140601|2014-03-27 15:00,27,143.72,143.72,143.68,143.68,780
20140601|2014-03-27 15:30,27,143.67,143.7,143.67,143.69,570
20140601|2014-03-27 16:00,27,143.68,143.68,143.68,143.68,17
20140601|2014-03-28 02:00,28,143.68,143.78,143.68,143.75,11407
20140601|2014-03-28 02:30,28,143.76,143.85,143.75,143.82,12805
20140601|2014-03-28 03:00,28,143.82,144.02,143.82,143.93,59058
20140601|2014-03-28 03:30,28,143.94,144.08,143.93,144.01,40864
20140601|2014-03-28 04:00,28,144.01,144.05,143.79,143.86,57914
20140601|2014-03-28 04:30,28,143.86,143.89,143.8,143.84,40403
20140601|2014-03-28 05:00,28,143.84,143.92,143.82,143.92,31580
20140601|2014-03-28 05:30,28,143.92,143.92,143.81,143.85,23962
20140601|2014-03-28 06:00,28,143.86,143.96,143.84,143.94,24921
20140601|2014-03-28 06:30,28,143.94,143.99,143.91,143.97,23876
20140601|2014-03-28 07:00,28,143.96,143.99,143.9,143.91,24891
20140601|2014-03-28 07:30,28,143.91,143.95,143.86,143.89,17146
20140601|2014-03-28 08:00,28,143.9,143.93,143.83,143.87,26509
20140601|2014-03-28 08:30,28,143.87,143.89,143.68,143.74,49560
20140601|2014-03-28 09:00,28,143.73,143.74,143.64,143.68,42843
20140601|2014-03-28 09:30,28,143.68,143.68,143.51,143.54,39934
20140601|2014-03-28 10:00,28,143.54,143.61,143.42,143.52,44504
20140601|2014-03-28 10:30,28,143.53,143.56,143.48,143.51,23919
20140601|2014-03-28 11:00,28,143.5,143.62,143.48,143.6,26507
20140601|2014-03-28 11:30,28,143.61,143.62,143.56,143.61,10270
20140601|2014-03-28 12:00,28,143.61,143.64,143.61,143.62,3831
20140601|2014-03-28 12:30,28,143.62,143.63,143.61,143.62,1728
20140601|2014-03-28 13:00,28,143.62,143.66,143.62,143.64,1724
20140601|2014-03-28 13:30,28,143.64,143.66,143.63,143.66,626
20140601|2014-03-28 14:00,28,143.66,143.69,143.63,143.63,1935
20140601|2014-03-28 14:30,28,143.63,143.65,143.62,143.64,497
20140601|2014-03-28 15:00,28,143.64,143.66,143.63,143.64,537
20140601|2014-03-28 15:30,28,143.63,143.66,143.62,143.64,546
20140601|2014-03-28 16:00,28,143.64,143.64,143.64,143.64,20
20140601|2014-03-31 01:00,31,143.55,143.68,143.54,143.66,13198
20140601|2014-03-31 01:30,31,143.66,143.68,143.59,143.6,9577
20140601|2014-03-31 02:00,31,143.59,143.61,143.48,143.5,34616
20140601|2014-03-31 02:30,31,143.49,143.5,143.41,143.47,30441
20140601|2014-03-31 03:00,31,143.46,143.51,143.44,143.47,19348
20140601|2014-03-31 03:30,31,143.47,143.62,143.43,143.59,33652
20140601|2014-03-31 04:00,31,143.6,143.66,143.24,143.3,102233
20140601|2014-03-31 04:30,31,143.29,143.3,143.16,143.18,39325
20140601|2014-03-31 05:00,31,143.18,143.23,143.15,143.22,26905
20140601|2014-03-31 05:30,31,143.21,143.26,143.17,143.19,22529
20140601|2014-03-31 06:00,31,143.18,143.19,143.06,143.16,48901
20140601|2014-03-31 06:30,31,143.15,143.2,143.13,143.17,19710
20140601|2014-03-31 07:00,31,143.17,143.24,143.14,143.23,14051
20140601|2014-03-31 07:30,31,143.23,143.24,143.08,143.09,29768
20140601|2014-03-31 08:00,31,143.09,143.11,143.02,143.09,42015
20140601|2014-03-31 08:30,31,143.09,143.33,143.06,143.21,70715
20140601|2014-03-31 09:00,31,143.21,143.26,143.11,143.25,43732
20140601|2014-03-31 09:30,31,143.26,143.39,143.24,143.35,52469
20140601|2014-03-31 10:00,31,143.35,143.4,143.33,143.37,63083
20140601|2014-03-31 10:30,31,143.37,143.39,143.36,143.38,13954
20140601|2014-03-31 11:00,31,143.39,143.4,143.36,143.38,7901
20140601|2014-03-31 11:30,31,143.38,143.44,143.38,143.43,5546
20140601|2014-03-31 12:00,31,143.43,143.47,143.42,143.46,3493
20140601|2014-03-31 12:30,31,143.46,143.47,143.45,143.46,1048
20140601|2014-03-31 13:00,31,143.47,143.47,143.46,143.46,332
20140601|2014-03-31 13:30,31,143.46,143.47,143.42,143.46,2016
20140601|2014-03-31 14:00,31,143.47,143.48,143.45,143.46,828
20140601|2014-03-31 14:30,31,143.47,143.5,143.46,143.5,1340
20140601|2014-03-31 15:00,31,143.5,143.5,143.5,143.5,35
20140601|2014-04-01 01:00,1,143.4,143.41,143.31,143.32,15815
20140601|2014-04-01 01:30,1,143.32,143.36,143.24,143.26,14764
20140601|2014-04-01 02:00,1,143.26,143.28,143.17,143.21,30756
20140601|2014-04-01 02:30,1,143.22,143.26,143.16,143.18,23280
20140601|2014-04-01 03:00,1,143.17,143.3,143.17,143.24,31941
20140601|2014-04-01 03:30,1,143.25,143.28,143.19,143.25,20402
20140601|2014-04-01 04:00,1,143.24,143.27,143.19,143.24,18023
20140601|2014-04-01 04:30,1,143.25,143.27,143.18,143.26,24045
20140601|2014-04-01 05:00,1,143.26,143.29,143.25,143.26,13669
20140601|2014-04-01 05:30,1,143.25,143.3,143.24,143.27,19257
20140601|2014-04-01 06:00,1,143.27,143.38,143.26,143.36,26467
20140601|2014-04-01 06:30,1,143.35,143.4,143.35,143.36,16785
20140601|2014-04-01 07:00,1,143.36,143.39,143.32,143.37,20813
20140601|2014-04-01 07:30,1,143.36,143.38,143.32,143.35,16934
20140601|2014-04-01 08:00,1,143.35,143.36,143.26,143.29,20377
20140601|2014-04-01 08:30,1,143.3,143.3,143.21,143.27,26090
20140601|2014-04-01 09:00,1,143.25,143.31,143.12,143.24,55797
20140601|2014-04-01 09:30,1,143.23,143.29,143.19,143.2,31575
20140601|2014-04-01 10:00,1,143.2,143.25,143.18,143.23,26876
20140601|2014-04-01 10:30,1,143.24,143.31,143.19,143.3,25016
20140601|2014-04-01 11:00,1,143.3,143.34,143.27,143.27,11231
20140601|2014-04-01 11:30,1,143.27,143.29,143.26,143.29,3383
20140601|2014-04-01 12:00,1,143.29,143.31,143.27,143.28,931
20140601|2014-04-01 12:30,1,143.28,143.31,143.26,143.27,567
20140601|2014-04-01 13:00,1,143.27,143.28,143.26,143.28,395
20140601|2014-04-01 13:30,1,143.28,143.3,143.28,143.28,382
20140601|2014-04-01 14:00,1,143.27,143.3,143.27,143.3,441
20140601|2014-04-01 14:30,1,143.31,143.31,143.27,143.27,1014
20140601|2014-04-01 15:00,1,143.26,143.26,143.26,143.26,8
20140601|2014-04-02 01:00,2,143.23,143.24,143.13,143.16,12982
20140601|2014-04-02 01:30,2,143.15,143.17,143.02,143.07,27589
20140601|2014-04-02 02:00,2,143.07,143.08,143.01,143.06,24681
20140601|2014-04-02 02:30,2,143.06,143.1,143.04,143.07,21434
20140601|2014-04-02 03:00,2,143.07,143.1,142.93,143.06,61269
20140601|2014-04-02 03:30,2,143.07,143.07,142.97,142.99,21022
20140601|2014-04-02 04:00,2,143,143.08,142.99,143.01,26477
20140601|2014-04-02 04:30,2,143,143.05,142.99,143,21882
20140601|2014-04-02 05:00,2,143,143.01,142.94,142.96,30790
20140601|2014-04-02 05:30,2,142.96,143.01,142.96,142.99,13873
20140601|2014-04-02 06:00,2,142.98,143.03,142.95,143.03,14264
20140601|2014-04-02 06:30,2,143.03,143.05,143,143.01,18400
20140601|2014-04-02 07:00,2,143.01,143.05,142.87,142.97,61957
20140601|2014-04-02 07:30,2,142.97,143.01,142.85,142.87,35624
20140601|2014-04-02 08:00,2,142.86,142.93,142.81,142.88,47701
20140601|2014-04-02 08:30,2,142.87,142.91,142.83,142.87,32902
20140601|2014-04-02 09:00,2,142.87,142.88,142.75,142.81,53996
20140601|2014-04-02 09:30,2,142.8,142.82,142.72,142.78,25899
20140601|2014-04-02 10:00,2,142.78,142.79,142.73,142.76,30710
20140601|2014-04-02 10:30,2,142.76,142.8,142.76,142.78,12451
20140601|2014-04-02 11:00,2,142.78,142.85,142.77,142.81,8314
20140601|2014-04-02 11:30,2,142.81,142.83,142.79,142.82,2871
20140601|2014-04-02 12:00,2,142.83,142.84,142.81,142.82,1307
20140601|2014-04-02 12:30,2,142.82,142.83,142.79,142.79,1432
20140601|2014-04-02 13:00,2,142.8,142.81,142.79,142.81,513
20140601|2014-04-02 13:30,2,142.81,142.84,142.79,142.8,999
20140601|2014-04-02 14:00,2,142.79,142.8,142.76,142.78,1359
20140601|2014-04-02 14:30,2,142.78,142.83,142.77,142.83,1208
20140601|2014-04-02 15:00,2,142.83,142.83,142.83,142.83,21
20140601|2014-04-03 01:00,3,142.84,142.85,142.68,142.69,24511
20140601|2014-04-03 01:30,3,142.69,142.69,142.61,142.65,23003
20140601|2014-04-03 02:00,3,142.64,142.72,142.63,142.67,22867
20140601|2014-04-03 02:30,3,142.66,142.75,142.65,142.7,30892
20140601|2014-04-03 03:00,3,142.69,142.72,142.63,142.65,24515
20140601|2014-04-03 03:30,3,142.65,142.73,142.59,142.72,55111
20140601|2014-04-03 04:00,3,142.72,142.73,142.61,142.63,42373
20140601|2014-04-03 04:30,3,142.62,142.67,142.62,142.64,18621
20140601|2014-04-03 05:00,3,142.65,142.7,142.64,142.67,11825
20140601|2014-04-03 05:30,3,142.67,142.76,142.64,142.76,30080
20140601|2014-04-03 06:00,3,142.76,142.81,142.75,142.77,32655
20140601|2014-04-03 06:30,3,142.76,142.79,142.56,142.67,55465
20140601|2014-04-03 07:00,3,142.67,142.74,142.64,142.65,26311
20140601|2014-04-03 07:30,3,142.66,142.77,142.49,142.64,111091
20140601|2014-04-03 08:00,3,142.64,142.8,142.63,142.78,68092
20140601|2014-04-03 08:30,3,142.78,142.9,142.75,142.77,58970
20140601|2014-04-03 09:00,3,142.77,142.98,142.75,142.96,57565
20140601|2014-04-03 09:30,3,142.96,142.99,142.92,142.94,32756
20140601|2014-04-03 10:00,3,142.95,142.95,142.9,142.93,22641
20140601|2014-04-03 10:30,3,142.94,142.96,142.9,142.93,11139
20140601|2014-04-03 11:00,3,142.93,142.94,142.91,142.93,8252
20140601|2014-04-03 11:30,3,142.92,142.95,142.92,142.93,7958
20140601|2014-04-03 12:00,3,142.93,142.95,142.92,142.92,2379
20140601|2014-04-03 12:30,3,142.93,142.93,142.92,142.93,962
20140601|2014-04-03 13:00,3,142.93,142.94,142.92,142.93,832
20140601|2014-04-03 13:30,3,142.92,142.94,142.91,142.92,877
20140601|2014-04-03 14:00,3,142.91,142.92,142.9,142.9,580
20140601|2014-04-03 14:30,3,142.9,142.92,142.9,142.9,831
20140601|2014-04-03 15:00,3,142.9,142.9,142.9,142.9,18
20140601|2014-04-04 01:00,4,142.87,142.91,142.86,142.89,8087
20140601|2014-04-04 01:30,4,142.89,142.89,142.82,142.85,6050
20140601|2014-04-04 02:00,4,142.84,142.86,142.75,142.8,21431
20140601|2014-04-04 02:30,4,142.8,142.84,142.75,142.77,12494
20140601|2014-04-04 03:00,4,142.77,142.77,142.7,142.71,26247
20140601|2014-04-04 03:30,4,142.71,142.77,142.67,142.77,29697
20140601|2014-04-04 04:00,4,142.76,142.85,142.74,142.78,35904
20140601|2014-04-04 04:30,4,142.77,142.83,142.77,142.82,9222
20140601|2014-04-04 05:00,4,142.82,142.84,142.77,142.82,13870
20140601|2014-04-04 05:30,4,142.82,142.84,142.73,142.76,14449
20140601|2014-04-04 06:00,4,142.77,142.78,142.73,142.76,14981
20140601|2014-04-04 06:30,4,142.76,142.8,142.74,142.75,12336
20140601|2014-04-04 07:00,4,142.75,142.76,142.67,142.7,25192
20140601|2014-04-04 07:30,4,142.7,143.11,142.62,143.07,159127
20140601|2014-04-04 08:00,4,143.06,143.24,143.06,143.19,63084
20140601|2014-04-04 08:30,4,143.19,143.35,143.19,143.31,69308
20140601|2014-04-04 09:00,4,143.31,143.51,143.21,143.51,94579
20140601|2014-04-04 09:30,4,143.52,143.58,143.39,143.51,77489
20140601|2014-04-04 10:00,4,143.51,143.57,143.48,143.57,33820
20140601|2014-04-04 10:30,4,143.57,143.61,143.52,143.54,18971
20140601|2014-04-04 11:00,4,143.53,143.62,143.53,143.6,8878
20140601|2014-04-04 11:30,4,143.59,143.69,143.57,143.67,7725
20140601|2014-04-04 12:00,4,143.68,143.68,143.64,143.68,1706
20140601|2014-04-04 12:30,4,143.69,143.7,143.62,143.64,3155
20140601|2014-04-04 13:00,4,143.64,143.66,143.62,143.63,1110
20140601|2014-04-04 13:30,4,143.64,143.66,143.62,143.66,1465
20140601|2014-04-04 14:00,4,143.66,143.67,143.63,143.65,614
20140601|2014-04-04 14:30,4,143.64,143.65,143.62,143.62,770
20140601|2014-04-04 15:00,4,143.62,143.62,143.62,143.62,14
20140601|2014-04-07 01:00,7,143.67,143.75,143.55,143.72,18073
20140601|2014-04-07 01:30,7,143.71,143.78,143.63,143.65,14065
20140601|2014-04-07 02:00,7,143.65,143.66,143.45,143.47,41300
20140601|2014-04-07 02:30,7,143.48,143.54,143.41,143.45,36575
20140601|2014-04-07 03:00,7,143.45,143.48,143.38,143.47,28854
20140601|2014-04-07 03:30,7,143.47,143.49,143.43,143.47,16109
20140601|2014-04-07 04:00,7,143.47,143.47,143.34,143.37,27995
20140601|2014-04-07 04:30,7,143.37,143.45,143.34,143.44,17909
20140601|2014-04-07 05:00,7,143.44,143.48,143.38,143.45,25895
20140601|2014-04-07 05:30,7,143.45,143.49,143.4,143.42,16805
20140601|2014-04-07 06:00,7,143.42,143.56,143.41,143.54,31124
20140601|2014-04-07 06:30,7,143.55,143.56,143.5,143.53,18546
20140601|2014-04-07 07:00,7,143.53,143.58,143.5,143.54,22015
20140601|2014-04-07 07:30,7,143.54,143.58,143.49,143.57,20504
20140601|2014-04-07 08:00,7,143.58,143.68,143.57,143.65,27544
20140601|2014-04-07 08:30,7,143.65,143.79,143.64,143.67,49380
20140601|2014-04-07 09:00,7,143.68,143.71,143.64,143.66,35151
20140601|2014-04-07 09:30,7,143.66,143.68,143.6,143.62,31739
20140601|2014-04-07 10:00,7,143.63,143.73,143.6,143.67,28392
20140601|2014-04-07 10:30,7,143.67,143.72,143.62,143.72,11420
20140601|2014-04-07 11:00,7,143.71,143.72,143.66,143.67,6367
20140601|2014-04-07 11:30,7,143.67,143.67,143.64,143.64,3329
20140601|2014-04-07 12:00,7,143.64,143.69,143.63,143.68,1318
20140601|2014-04-07 12:30,7,143.68,143.7,143.68,143.69,533
20140601|2014-04-07 13:00,7,143.69,143.7,143.64,143.65,860
20140601|2014-04-07 13:30,7,143.65,143.66,143.63,143.64,989
20140601|2014-04-07 14:00,7,143.64,143.65,143.6,143.6,703
20140601|2014-04-07 14:30,7,143.6,143.61,143.56,143.57,1560
20140601|2014-04-07 15:00,7,143.58,143.58,143.58,143.58,27
20140601|2014-04-08 01:00,8,143.5,143.55,143.47,143.49,12296
20140601|2014-04-08 01:30,8,143.49,143.56,143.45,143.53,16290
20140601|2014-04-08 02:00,8,143.53,143.63,143.5,143.61,25772
20140601|2014-04-08 02:30,8,143.62,143.63,143.53,143.54,20330
20140601|2014-04-08 03:00,8,143.54,143.69,143.53,143.67,50350
20140601|2014-04-08 03:30,8,143.67,143.67,143.58,143.58,31552
20140601|2014-04-08 04:00,8,143.59,143.6,143.54,143.59,27829
20140601|2014-04-08 04:30,8,143.58,143.6,143.49,143.57,34188
20140601|2014-04-08 05:00,8,143.57,143.58,143.52,143.54,16565
20140601|2014-04-08 05:30,8,143.55,143.6,143.53,143.6,17129
20140601|2014-04-08 06:00,8,143.59,143.65,143.56,143.58,21442
20140601|2014-04-08 06:30,8,143.59,143.6,143.5,143.52,22270
20140601|2014-04-08 07:00,8,143.51,143.53,143.4,143.43,38660
20140601|2014-04-08 07:30,8,143.43,143.49,143.42,143.44,24383
20140601|2014-04-08 08:00,8,143.45,143.53,143.42,143.53,25597
20140601|2014-04-08 08:30,8,143.52,143.53,143.37,143.43,40739
20140601|2014-04-08 09:00,8,143.44,143.49,143.36,143.49,36271
20140601|2014-04-08 09:30,8,143.49,143.49,143.36,143.43,29217
20140601|2014-04-08 10:00,8,143.42,143.47,143.36,143.46,18168
20140601|2014-04-08 10:30,8,143.47,143.52,143.43,143.49,17499
20140601|2014-04-08 11:00,8,143.5,143.5,143.46,143.46,4170
20140601|2014-04-08 11:30,8,143.46,143.54,143.46,143.53,3579
20140601|2014-04-08 12:00,8,143.53,143.55,143.48,143.49,864
20140601|2014-04-08 12:30,8,143.48,143.51,143.45,143.5,1379
20140601|2014-04-08 13:00,8,143.5,143.6,143.5,143.56,2186
20140601|2014-04-08 13:30,8,143.57,143.59,143.55,143.57,652
20140601|2014-04-08 14:00,8,143.57,143.6,143.57,143.58,580
20140601|2014-04-08 14:30,8,143.59,143.6,143.55,143.59,1132
20140601|2014-04-08 15:00,8,143.55,143.55,143.55,143.55,18
20140601|2014-04-09 01:00,9,143.5,143.54,143.46,143.48,10517
20140601|2014-04-09 01:30,9,143.49,143.5,143.28,143.33,24686
20140601|2014-04-09 02:00,9,143.33,143.34,143.24,143.33,36311
20140601|2014-04-09 02:30,9,143.32,143.36,143.3,143.35,19763
20140601|2014-04-09 03:00,9,143.35,143.37,143.29,143.35,19976
20140601|2014-04-09 03:30,9,143.35,143.36,143.31,143.31,16531
20140601|2014-04-09 04:00,9,143.31,143.37,143.28,143.36,16777
20140601|2014-04-09 04:30,9,143.37,143.37,143.31,143.35,14109
20140601|2014-04-09 05:00,9,143.36,143.38,143.3,143.37,13627
20140601|2014-04-09 05:30,9,143.37,143.4,143.35,143.38,13833
20140601|2014-04-09 06:00,9,143.38,143.52,143.37,143.5,31750
20140601|2014-04-09 06:30,9,143.51,143.52,143.45,143.47,24509
20140601|2014-04-09 07:00,9,143.47,143.49,143.37,143.39,23231
20140601|2014-04-09 07:30,9,143.39,143.41,143.36,143.38,17936
20140601|2014-04-09 08:00,9,143.38,143.41,143.2,143.23,46303
20140601|2014-04-09 08:30,9,143.22,143.27,143.15,143.26,54238
20140601|2014-04-09 09:00,9,143.27,143.31,143.24,143.25,31033
20140601|2014-04-09 09:30,9,143.26,143.26,143.18,143.26,22290
20140601|2014-04-09 10:00,9,143.26,143.29,143.23,143.29,16519
20140601|2014-04-09 10:30,9,143.29,143.3,143.27,143.29,8344
20140601|2014-04-09 11:00,9,143.29,143.3,143.23,143.23,7074
20140601|2014-04-09 11:30,9,143.23,143.24,143.22,143.22,2896
20140601|2014-04-09 12:00,9,143.23,143.24,143.16,143.18,6055
20140601|2014-04-09 12:30,9,143.19,143.19,143.16,143.18,1445
20140601|2014-04-09 13:00,9,143.19,143.53,143.18,143.5,19099
20140601|2014-04-09 13:30,9,143.5,143.53,143.46,143.51,3863
20140601|2014-04-09 14:00,9,143.51,143.52,143.47,143.47,2120
20140601|2014-04-09 14:30,9,143.47,143.47,143.4,143.42,3213
20140601|2014-04-09 15:00,9,143.42,143.42,143.42,143.42,160
20140601|2014-04-10 01:00,10,143.57,143.73,143.51,143.66,27935
20140601|2014-04-10 01:30,10,143.66,143.83,143.65,143.76,33540
20140601|2014-04-10 02:00,10,143.76,143.82,143.72,143.73,30004
20140601|2014-04-10 02:30,10,143.74,143.78,143.7,143.73,26120
20140601|2014-04-10 03:00,10,143.73,143.78,143.72,143.77,18260
20140601|2014-04-10 03:30,10,143.77,143.8,143.75,143.79,15980
20140601|2014-04-10 04:00,10,143.78,143.95,143.78,143.92,54493
20140601|2014-04-10 04:30,10,143.92,143.99,143.87,143.97,35218
20140601|2014-04-10 05:00,10,143.97,144.02,143.94,143.95,41451
20140601|2014-04-10 05:30,10,143.95,143.97,143.92,143.93,19305
20140601|2014-04-10 06:00,10,143.92,143.98,143.86,143.86,24423
20140601|2014-04-10 06:30,10,143.86,143.89,143.81,143.86,28744
20140601|2014-04-10 07:00,10,143.86,143.9,143.82,143.85,15889
20140601|2014-04-10 07:30,10,143.84,143.84,143.63,143.69,73676
20140601|2014-04-10 08:00,10,143.7,143.75,143.61,143.62,39666
20140601|2014-04-10 08:30,10,143.63,143.72,143.62,143.68,26084
20140601|2014-04-10 09:00,10,143.69,143.77,143.64,143.72,31504
20140601|2014-04-10 09:30,10,143.72,143.88,143.69,143.86,37707
20140601|2014-04-10 10:00,10,143.87,143.96,143.84,143.92,44278
20140601|2014-04-10 10:30,10,143.93,143.97,143.88,143.95,16333
20140601|2014-04-10 11:00,10,143.95,144.01,143.91,143.94,14568
20140601|2014-04-10 11:30,10,143.95,143.99,143.93,143.94,5387
20140601|2014-04-10 12:00,10,143.95,144.05,143.92,144,8492
20140601|2014-04-10 12:30,10,144,144.01,143.92,143.92,2565
20140601|2014-04-10 13:00,10,143.93,143.95,143.92,143.95,1112
20140601|2014-04-10 13:30,10,143.96,144,143.95,143.98,1033
20140601|2014-04-10 14:00,10,143.99,144,143.92,143.92,1359
20140601|2014-04-10 14:30,10,143.93,143.93,143.85,143.85,1782
20140601|2014-04-10 15:00,10,143.84,143.84,143.84,143.84,43
20140601|2014-04-11 01:00,11,143.79,143.85,143.72,143.85,16212
20140601|2014-04-11 01:30,11,143.85,143.91,143.81,143.82,8616
20140601|2014-04-11 02:00,11,143.82,143.9,143.76,143.79,18099
20140601|2014-04-11 02:30,11,143.78,143.8,143.72,143.8,21315
20140601|2014-04-11 03:00,11,143.79,143.83,143.75,143.8,16474
20140601|2014-04-11 03:30,11,143.79,143.83,143.73,143.83,22878
20140601|2014-04-11 04:00,11,143.83,143.95,143.81,143.92,30718
20140601|2014-04-11 04:30,11,143.92,143.97,143.89,143.9,31834
20140601|2014-04-11 05:00,11,143.9,143.94,143.86,143.87,24555
20140601|2014-04-11 05:30,11,143.87,143.89,143.81,143.89,17959
20140601|2014-04-11 06:00,11,143.89,144.13,143.87,144.12,49153
20140601|2014-04-11 06:30,11,144.13,144.28,144.12,144.25,81495
20140601|2014-04-11 07:00,11,144.25,144.27,144.18,144.21,44656
20140601|2014-04-11 07:30,11,144.22,144.26,144.11,144.19,57712
20140601|2014-04-11 08:00,11,144.19,144.25,144.14,144.19,27712
20140601|2014-04-11 08:30,11,144.2,144.25,144.14,144.17,45236
20140601|2014-04-11 09:00,11,144.17,144.32,144.13,144.17,50010
20140601|2014-04-11 09:30,11,144.18,144.2,144.03,144.1,56057
20140601|2014-04-11 10:00,11,144.1,144.12,144.03,144.11,26926
20140601|2014-04-11 10:30,11,144.1,144.19,144.09,144.16,14969
20140601|2014-04-11 11:00,11,144.16,144.17,144.12,144.14,3546
20140601|2014-04-11 11:30,11,144.15,144.19,144.14,144.16,2206
20140601|2014-04-11 12:00,11,144.16,144.22,144.16,144.21,1298
20140601|2014-04-11 12:30,11,144.21,144.26,144.19,144.24,2559
20140601|2014-04-11 13:00,11,144.24,144.27,144.23,144.26,1030
20140601|2014-04-11 13:30,11,144.26,144.27,144.19,144.23,1250
20140601|2014-04-11 14:00,11,144.23,144.26,144.22,144.22,1083
20140601|2014-04-11 14:30,11,144.22,144.3,144.21,144.23,1574
20140601|2014-04-11 15:00,11,144.22,144.22,144.22,144.22,24
20140601|2014-04-14 01:00,14,144.28,144.3,144.17,144.24,17236
20140601|2014-04-14 01:30,14,144.24,144.25,144.19,144.22,8334
20140601|2014-04-14 02:00,14,144.21,144.22,144.14,144.15,22015
20140601|2014-04-14 02:30,14,144.15,144.22,144.12,144.21,18038
20140601|2014-04-14 03:00,14,144.21,144.28,144.21,144.23,20220
20140601|2014-04-14 03:30,14,144.24,144.28,144.16,144.17,18845
20140601|2014-04-14 04:00,14,144.16,144.2,144.11,144.14,27417
20140601|2014-04-14 04:30,14,144.15,144.19,144.14,144.14,10962
20140601|2014-04-14 05:00,14,144.14,144.16,144.08,144.09,19316
20140601|2014-04-14 05:30,14,144.09,144.12,144.07,144.08,12782
20140601|2014-04-14 06:00,14,144.07,144.1,144.04,144.08,15052
20140601|2014-04-14 06:30,14,144.07,144.1,143.99,144.03,23337
20140601|2014-04-14 07:00,14,144.02,144.03,143.91,144.01,37917
20140601|2014-04-14 07:30,14,144,144,143.87,143.98,45780
20140601|2014-04-14 08:00,14,143.99,143.99,143.92,143.97,18695
20140601|2014-04-14 08:30,14,143.96,144.07,143.94,144.04,31814
20140601|2014-04-14 09:00,14,144.05,144.05,143.92,143.92,30975
20140601|2014-04-14 09:30,14,143.92,143.93,143.85,143.85,29862
20140601|2014-04-14 10:00,14,143.85,143.9,143.82,143.89,23886
20140601|2014-04-14 10:30,14,143.88,143.9,143.85,143.9,9395
20140601|2014-04-14 11:00,14,143.9,143.9,143.89,143.89,2769
20140601|2014-04-14 11:30,14,143.89,143.9,143.86,143.87,2952
20140601|2014-04-14 12:00,14,143.86,143.89,143.85,143.89,1152
20140601|2014-04-14 12:30,14,143.89,143.89,143.87,143.87,282
20140601|2014-04-14 13:00,14,143.88,143.89,143.86,143.89,359
20140601|2014-04-14 13:30,14,143.89,143.91,143.88,143.9,513
20140601|2014-04-14 14:00,14,143.9,143.92,143.89,143.9,449
20140601|2014-04-14 14:30,14,143.91,143.91,143.85,143.88,1197
20140601|2014-04-14 15:00,14,143.87,143.87,143.87,143.87,7
20140601|2014-04-15 01:00,15,143.88,143.91,143.83,143.89,5646
20140601|2014-04-15 01:30,15,143.89,143.99,143.88,143.97,8687
20140601|2014-04-15 02:00,15,143.98,144.02,143.89,143.98,25627
20140601|2014-04-15 02:30,15,143.99,144.06,143.95,144.03,24992
20140601|2014-04-15 03:00,15,144.03,144.09,144,144.01,22681
20140601|2014-04-15 03:30,15,144.01,144.06,144,144.03,22908
20140601|2014-04-15 04:00,15,144.03,144.05,143.92,144.03,35380
20140601|2014-04-15 04:30,15,144.02,144.04,143.96,143.98,18945
20140601|2014-04-15 05:00,15,143.98,144.02,143.97,144,12530
20140601|2014-04-15 05:30,15,144.01,144.08,143.98,144.04,15403
20140601|2014-04-15 06:00,15,144.05,144.07,144,144.02,11647
20140601|2014-04-15 06:30,15,144.03,144.03,143.94,143.95,21157
20140601|2014-04-15 07:00,15,143.95,144.04,143.94,144.01,19449
20140601|2014-04-15 07:30,15,144.02,144.1,143.95,144.07,37724
20140601|2014-04-15 08:00,15,144.07,144.13,144,144.12,26817
20140601|2014-04-15 08:30,15,144.11,144.16,144.07,144.11,34551
20140601|2014-04-15 09:00,15,144.12,144.44,144.09,144.42,84126
20140601|2014-04-15 09:30,15,144.43,144.56,144.39,144.5,86403
20140601|2014-04-15 10:00,15,144.5,144.57,144.5,144.54,49218
20140601|2014-04-15 10:30,15,144.54,144.6,144.49,144.55,26043
20140601|2014-04-15 11:00,15,144.55,144.61,144.54,144.56,10747
20140601|2014-04-15 11:30,15,144.56,144.64,144.56,144.62,9938
20140601|2014-04-15 12:00,15,144.62,144.63,144.58,144.59,3242
20140601|2014-04-15 12:30,15,144.59,144.61,144.57,144.59,2793
20140601|2014-04-15 13:00,15,144.59,144.59,144.54,144.56,3178
20140601|2014-04-15 13:30,15,144.57,144.57,144.47,144.48,3305
20140601|2014-04-15 14:00,15,144.48,144.5,144.46,144.46,1345
20140601|2014-04-15 14:30,15,144.46,144.48,144.44,144.45,1834
20140601|2014-04-15 15:00,15,144.43,144.43,144.43,144.43,99
20140601|2014-04-16 01:00,16,144.38,144.42,144.31,144.41,21778
20140601|2014-04-16 01:30,16,144.41,144.42,144.34,144.36,9864
20140601|2014-04-16 02:00,16,144.36,144.42,144.31,144.35,26693
20140601|2014-04-16 02:30,16,144.35,144.48,144.33,144.42,39557
20140601|2014-04-16 03:00,16,144.43,144.45,144.35,144.4,23033
20140601|2014-04-16 03:30,16,144.39,144.39,144.27,144.28,44971
20140601|2014-04-16 04:00,16,144.29,144.32,144.25,144.26,43574
20140601|2014-04-16 04:30,16,144.26,144.27,144.22,144.25,29796
20140601|2014-04-16 05:00,16,144.25,144.35,144.23,144.34,25242
20140601|2014-04-16 05:30,16,144.35,144.38,144.28,144.34,20344
20140601|2014-04-16 06:00,16,144.35,144.38,144.31,144.36,18656
20140601|2014-04-16 06:30,16,144.36,144.41,144.35,144.37,18408
20140601|2014-04-16 07:00,16,144.37,144.41,144.31,144.36,23421
20140601|2014-04-16 07:30,16,144.34,144.43,144.34,144.39,24180
20140601|2014-04-16 08:00,16,144.39,144.41,144.24,144.31,31823
20140601|2014-04-16 08:30,16,144.3,144.38,144.3,144.36,25024
20140601|2014-04-16 09:00,16,144.37,144.38,144.31,144.35,19174
20140601|2014-04-16 09:30,16,144.35,144.43,144.34,144.41,17727
20140601|2014-04-16 10:00,16,144.4,144.44,144.35,144.39,17718
20140601|2014-04-16 10:30,16,144.4,144.42,144.39,144.42,6783
20140601|2014-04-16 11:00,16,144.42,144.44,144.39,144.39,4915
20140601|2014-04-16 11:30,16,144.4,144.43,144.36,144.39,7082
20140601|2014-04-16 12:00,16,144.39,144.44,144.39,144.4,2254
20140601|2014-04-16 12:30,16,144.41,144.46,144.41,144.46,1846
20140601|2014-04-16 13:00,16,144.45,144.45,144.41,144.41,949
20140601|2014-04-16 13:30,16,144.41,144.41,144.39,144.41,713
20140601|2014-04-16 14:00,16,144.41,144.41,144.38,144.39,486
20140601|2014-04-16 14:30,16,144.39,144.4,144.36,144.37,680
20140601|2014-04-16 15:00,16,144.38,144.38,144.38,144.38,3
20140601|2014-04-17 01:00,17,144.43,144.48,144.4,144.43,11299
20140601|2014-04-17 01:30,17,144.44,144.44,144.37,144.39,12175
20140601|2014-04-17 02:00,17,144.39,144.43,144.33,144.42,20796
20140601|2014-04-17 02:30,17,144.42,144.44,144.35,144.37,15071
20140601|2014-04-17 03:00,17,144.37,144.39,144.35,144.35,15027
20140601|2014-04-17 03:30,17,144.36,144.37,144.32,144.33,16535
20140601|2014-04-17 04:00,17,144.33,144.33,144.27,144.3,25621
20140601|2014-04-17 04:30,17,144.31,144.35,144.29,144.3,15365
20140601|2014-04-17 05:00,17,144.3,144.37,144.28,144.37,13652
20140601|2014-04-17 05:30,17,144.37,144.41,144.37,144.38,15033
20140601|2014-04-17 06:00,17,144.37,144.39,144.32,144.33,9699
20140601|2014-04-17 06:30,17,144.33,144.33,144.26,144.26,21367
20140601|2014-04-17 07:00,17,144.26,144.3,144.23,144.25,20438
20140601|2014-04-17 07:30,17,144.25,144.28,144.15,144.28,36598
20140601|2014-04-17 08:00,17,144.28,144.34,144.27,144.29,18981
20140601|2014-04-17 08:30,17,144.28,144.3,144.18,144.24,35650
20140601|2014-04-17 09:00,17,144.24,144.24,144.08,144.09,44211
20140601|2014-04-17 09:30,17,144.1,144.17,144.09,144.11,21499
20140601|2014-04-17 10:00,17,144.1,144.12,144.05,144.07,22107
20140601|2014-04-17 10:30,17,144.06,144.08,144.03,144.04,14063
20140601|2014-04-17 11:00,17,144.05,144.05,143.78,143.8,24203
20140601|2014-04-17 11:30,17,143.79,143.82,143.67,143.75,15476
20140601|2014-04-17 12:00,17,143.75,143.76,143.66,143.68,4474
20140601|2014-04-17 12:30,17,143.69,143.71,143.65,143.7,1603
20140601|2014-04-17 13:00,17,143.7,143.72,143.69,143.72,905
20140601|2014-04-17 13:30,17,143.71,143.74,143.69,143.74,416
20140601|2014-04-17 14:00,17,143.74,143.76,143.74,143.75,497
20140601|2014-04-17 14:30,17,143.75,143.76,143.73,143.76,793
20140601|2014-04-17 15:00,17,143.76,143.76,143.76,143.76,20
20140601|2014-04-22 01:00,22,143.84,143.94,143.84,143.89,19181
20140601|2014-04-22 01:30,22,143.89,143.91,143.83,143.89,7692
20140601|2014-04-22 02:00,22,143.89,143.99,143.86,143.89,24243
20140601|2014-04-22 02:30,22,143.89,143.93,143.87,143.88,18641
20140601|2014-04-22 03:00,22,143.88,143.89,143.8,143.86,20003
20140601|2014-04-22 03:30,22,143.86,143.91,143.83,143.88,14505
20140601|2014-04-22 04:00,22,143.89,143.9,143.82,143.84,14631
20140601|2014-04-22 04:30,22,143.84,143.89,143.81,143.83,13919
20140601|2014-04-22 05:00,22,143.83,143.85,143.76,143.81,23071
20140601|2014-04-22 05:30,22,143.81,143.81,143.74,143.78,13725
20140601|2014-04-22 06:00,22,143.79,143.8,143.72,143.76,12576
20140601|2014-04-22 06:30,22,143.76,143.76,143.67,143.7,15236
20140601|2014-04-22 07:00,22,143.7,143.77,143.65,143.74,22621
20140601|2014-04-22 07:30,22,143.74,143.8,143.74,143.78,13333
20140601|2014-04-22 08:00,22,143.78,143.79,143.69,143.71,16395
20140601|2014-04-22 08:30,22,143.71,143.76,143.69,143.72,19223
20140601|2014-04-22 09:00,22,143.72,143.74,143.64,143.68,28392
20140601|2014-04-22 09:30,22,143.68,143.75,143.62,143.74,28039
20140601|2014-04-22 10:00,22,143.74,143.77,143.69,143.75,24743
20140601|2014-04-22 10:30,22,143.75,143.84,143.72,143.82,16045
20140601|2014-04-22 11:00,22,143.83,143.85,143.79,143.84,5350
20140601|2014-04-22 11:30,22,143.84,143.85,143.81,143.84,3082
20140601|2014-04-22 12:00,22,143.84,143.87,143.81,143.85,1690
20140601|2014-04-22 12:30,22,143.85,143.88,143.84,143.84,1333
20140601|2014-04-22 13:00,22,143.85,143.86,143.84,143.86,347
20140601|2014-04-22 13:30,22,143.85,143.86,143.83,143.84,240
20140601|2014-04-22 14:00,22,143.83,143.88,143.83,143.85,683
20140601|2014-04-22 14:30,22,143.85,143.87,143.84,143.84,563
20140601|2014-04-22 15:00,22,143.83,143.83,143.83,143.83,5
20140601|2014-04-23 01:00,23,143.85,143.89,143.77,143.86,14649
20140601|2014-04-23 01:30,23,143.86,143.9,143.81,143.85,8491
20140601|2014-04-23 02:00,23,143.86,143.92,143.83,143.88,29718
20140601|2014-04-23 02:30,23,143.88,143.88,143.7,143.72,44726
20140601|2014-04-23 03:00,23,143.72,143.76,143.65,143.73,33398
20140601|2014-04-23 03:30,23,143.73,143.76,143.7,143.74,20071
20140601|2014-04-23 04:00,23,143.74,143.85,143.72,143.82,22779
20140601|2014-04-23 04:30,23,143.82,143.9,143.81,143.87,24147
20140601|2014-04-23 05:00,23,143.87,143.95,143.84,143.95,14545
20140601|2014-04-23 05:30,23,143.95,143.95,143.87,143.88,17180
20140601|2014-04-23 06:00,23,143.88,143.94,143.87,143.92,10802
20140601|2014-04-23 06:30,23,143.92,143.93,143.9,143.93,11008
20140601|2014-04-23 07:00,23,143.92,144.03,143.9,144.01,30585
20140601|2014-04-23 07:30,23,144,144.03,143.97,144,13557
20140601|2014-04-23 08:00,23,143.99,144.08,143.86,143.88,53549
20140601|2014-04-23 08:30,23,143.88,143.92,143.72,143.72,43474
20140601|2014-04-23 09:00,23,143.73,143.9,143.72,143.86,52551
20140601|2014-04-23 09:30,23,143.86,143.9,143.83,143.85,20171
20140601|2014-04-23 10:00,23,143.86,144.04,143.83,144,36219
20140601|2014-04-23 10:30,23,144.01,144.03,143.96,143.96,10908
20140601|2014-04-23 11:00,23,143.97,143.97,143.9,143.96,8296
20140601|2014-04-23 11:30,23,143.95,143.96,143.92,143.94,3837
20140601|2014-04-23 12:00,23,143.94,143.95,143.88,143.89,2678
20140601|2014-04-23 12:30,23,143.89,143.92,143.87,143.9,1608
20140601|2014-04-23 13:00,23,143.91,143.91,143.85,143.87,1942
20140601|2014-04-23 13:30,23,143.87,143.88,143.85,143.87,1579
20140601|2014-04-23 14:00,23,143.87,143.89,143.86,143.89,646
20140601|2014-04-23 14:30,23,143.88,143.9,143.86,143.86,947
20140601|2014-04-23 15:00,23,143.86,143.86,143.86,143.86,10
20140601|2014-04-24 01:00,24,143.84,143.9,143.83,143.87,8008
20140601|2014-04-24 01:30,24,143.86,143.9,143.76,143.81,12061
20140601|2014-04-24 02:00,24,143.81,143.85,143.77,143.8,14958
20140601|2014-04-24 02:30,24,143.8,143.84,143.72,143.74,19677
20140601|2014-04-24 03:00,24,143.74,143.74,143.55,143.66,71236
20140601|2014-04-24 03:30,24,143.65,143.71,143.63,143.71,22812
20140601|2014-04-24 04:00,24,143.71,143.83,143.7,143.82,51292
20140601|2014-04-24 04:30,24,143.83,143.88,143.8,143.84,22409
20140601|2014-04-24 05:00,24,143.84,143.85,143.79,143.85,18245
20140601|2014-04-24 05:30,24,143.85,143.85,143.76,143.77,23183
20140601|2014-04-24 06:00,24,143.77,143.83,143.75,143.78,20345
20140601|2014-04-24 06:30,24,143.77,143.79,143.72,143.76,17549
20140601|2014-04-24 07:00,24,143.75,143.77,143.69,143.7,15046
20140601|2014-04-24 07:30,24,143.7,143.73,143.55,143.72,68034
20140601|2014-04-24 08:00,24,143.72,143.8,143.72,143.75,35408
20140601|2014-04-24 08:30,24,143.75,144.17,143.74,144.03,111845
20140601|2014-04-24 09:00,24,144.03,144.14,143.98,143.99,63192
20140601|2014-04-24 09:30,24,143.99,144.04,143.93,143.97,27789
20140601|2014-04-24 10:00,24,143.98,144.03,143.82,143.88,36455
20140601|2014-04-24 10:30,24,143.87,143.88,143.83,143.87,12878
20140601|2014-04-24 11:00,24,143.87,143.92,143.85,143.92,4970
20140601|2014-04-24 11:30,24,143.91,143.92,143.82,143.82,3574
20140601|2014-04-24 12:00,24,143.84,143.94,143.82,143.94,1958
20140601|2014-04-24 12:30,24,143.94,144,143.92,143.96,2086
20140601|2014-04-24 13:00,24,143.97,143.97,143.94,143.96,820
20140601|2014-04-24 13:30,24,143.95,143.97,143.93,143.96,392
20140601|2014-04-24 14:00,24,143.96,143.97,143.93,143.97,555
20140601|2014-04-24 14:30,24,143.97,143.97,143.93,143.93,739
20140601|2014-04-24 15:00,24,143.93,143.93,143.93,143.93,10
20140601|2014-04-25 01:00,25,143.98,144.08,143.97,144.06,11529
20140601|2014-04-25 01:30,25,144.06,144.16,144.05,144.13,13385
20140601|2014-04-25 02:00,25,144.14,144.16,144.04,144.08,30691
20140601|2014-04-25 02:30,25,144.08,144.13,144.06,144.12,13234
20140601|2014-04-25 03:00,25,144.12,144.18,144.1,144.12,24760
20140601|2014-04-25 03:30,25,144.12,144.16,144.08,144.13,13210
20140601|2014-04-25 04:00,25,144.14,144.21,144.12,144.17,24513
20140601|2014-04-25 04:30,25,144.17,144.22,144.14,144.15,30831
20140601|2014-04-25 05:00,25,144.15,144.2,144.12,144.17,17565
20140601|2014-04-25 05:30,25,144.17,144.33,144.17,144.31,33796
20140601|2014-04-25 06:00,25,144.32,144.39,144.32,144.37,27326
20140601|2014-04-25 06:30,25,144.38,144.4,144.32,144.34,23784
20140601|2014-04-25 07:00,25,144.35,144.39,144.33,144.36,14596
20140601|2014-04-25 07:30,25,144.35,144.38,144.26,144.26,24098
20140601|2014-04-25 08:00,25,144.26,144.34,144.25,144.33,24162
20140601|2014-04-25 08:30,25,144.33,144.47,144.32,144.43,60470
20140601|2014-04-25 09:00,25,144.44,144.45,144.35,144.41,32958
20140601|2014-04-25 09:30,25,144.42,144.48,144.4,144.45,31199
20140601|2014-04-25 10:00,25,144.46,144.51,144.44,144.44,29725
20140601|2014-04-25 10:30,25,144.44,144.45,144.38,144.42,19132
20140601|2014-04-25 11:00,25,144.42,144.43,144.39,144.41,7170
20140601|2014-04-25 11:30,25,144.41,144.42,144.4,144.41,3843
20140601|2014-04-25 12:00,25,144.4,144.45,144.4,144.42,1238
20140601|2014-04-25 12:30,25,144.42,144.43,144.39,144.4,1623
20140601|2014-04-25 13:00,25,144.4,144.43,144.38,144.42,1645
20140601|2014-04-25 13:30,25,144.42,144.43,144.35,144.37,1236
20140601|2014-04-25 14:00,25,144.37,144.4,144.35,144.35,1047
20140601|2014-04-25 14:30,25,144.35,144.37,144.32,144.32,1468
20140601|2014-04-25 15:00,25,144.32,144.33,144.32,144.33,34
20140601|2014-04-28 01:00,28,144.29,144.35,144.29,144.32,12720
20140601|2014-04-28 01:30,28,144.32,144.35,144.3,144.34,7756
20140601|2014-04-28 02:00,28,144.34,144.4,144.3,144.37,21362
20140601|2014-04-28 02:30,28,144.36,144.4,144.33,144.38,16016
20140601|2014-04-28 03:00,28,144.37,144.39,144.34,144.38,17117
20140601|2014-04-28 03:30,28,144.38,144.43,144.38,144.39,15826
20140601|2014-04-28 04:00,28,144.39,144.39,144.32,144.34,23609
20140601|2014-04-28 04:30,28,144.34,144.38,144.34,144.35,12982
20140601|2014-04-28 05:00,28,144.34,144.38,144.33,144.37,12656
20140601|2014-04-28 05:30,28,144.37,144.38,144.34,144.36,10617
20140601|2014-04-28 06:00,28,144.36,144.36,144.28,144.3,14770
20140601|2014-04-28 06:30,28,144.3,144.33,144.29,144.33,12049
20140601|2014-04-28 07:00,28,144.33,144.36,144.31,144.34,9720
20140601|2014-04-28 07:30,28,144.34,144.41,144.34,144.41,26757
20140601|2014-04-28 08:00,28,144.41,144.42,144.24,144.27,36844
20140601|2014-04-28 08:30,28,144.27,144.32,144.23,144.26,25785
20140601|2014-04-28 09:00,28,144.26,144.26,144.1,144.16,47865
20140601|2014-04-28 09:30,28,144.16,144.26,144.11,144.25,26480
20140601|2014-04-28 10:00,28,144.26,144.28,144.19,144.24,28585
20140601|2014-04-28 10:30,28,144.24,144.3,144.23,144.28,13008
20140601|2014-04-28 11:00,28,144.29,144.29,144.23,144.25,6311
20140601|2014-04-28 11:30,28,144.25,144.28,144.22,144.27,3541
20140601|2014-04-28 12:00,28,144.28,144.4,144.27,144.38,4416
20140601|2014-04-28 12:30,28,144.38,144.4,144.34,144.35,1549
20140601|2014-04-28 13:00,28,144.36,144.38,144.31,144.34,932
20140601|2014-04-28 13:30,28,144.32,144.36,144.3,144.34,979
20140601|2014-04-28 14:00,28,144.34,144.34,144.24,144.25,2046
20140601|2014-04-28 14:30,28,144.25,144.25,144.21,144.21,1482
20140601|2014-04-28 15:00,28,144.21,144.21,144.21,144.21,14
20140601|2014-04-29 01:00,29,144.18,144.21,144.11,144.14,12529
20140601|2014-04-29 01:30,29,144.13,144.17,144.12,144.13,6218
20140601|2014-04-29 02:00,29,144.14,144.16,143.93,143.97,62255
20140601|2014-04-29 02:30,29,143.98,144,143.85,143.92,38783
20140601|2014-04-29 03:00,29,143.93,144.07,143.93,143.99,62726
20140601|2014-04-29 03:30,29,144,144.03,143.93,143.93,38389
20140601|2014-04-29 04:00,29,143.93,143.96,143.87,143.91,30972
20140601|2014-04-29 04:30,29,143.91,143.94,143.87,143.89,20022
20140601|2014-04-29 05:00,29,143.89,143.93,143.88,143.89,16458
20140601|2014-04-29 05:30,29,143.89,143.92,143.86,143.91,15940
20140601|2014-04-29 06:00,29,143.9,143.99,143.88,143.93,21489
20140601|2014-04-29 06:30,29,143.93,143.96,143.8,143.81,27679
20140601|2014-04-29 07:00,29,143.81,144.23,143.81,144.16,100873
20140601|2014-04-29 07:30,29,144.17,144.17,144.08,144.11,34417
20140601|2014-04-29 08:00,29,144.11,144.18,144.11,144.15,27823
20140601|2014-04-29 08:30,29,144.15,144.21,144.07,144.09,37639
20140601|2014-04-29 09:00,29,144.08,144.22,144.07,144.2,33159
20140601|2014-04-29 09:30,29,144.19,144.21,144.12,144.17,19305
20140601|2014-04-29 10:00,29,144.18,144.26,144.15,144.19,24837
20140601|2014-04-29 10:30,29,144.19,144.27,144.19,144.26,11685
20140601|2014-04-29 11:00,29,144.26,144.29,144.22,144.23,7315
20140601|2014-04-29 11:30,29,144.23,144.27,144.22,144.26,4859
20140601|2014-04-29 12:00,29,144.25,144.3,144.25,144.29,1654
20140601|2014-04-29 12:30,29,144.29,144.3,144.26,144.28,1583
20140601|2014-04-29 13:00,29,144.29,144.3,144.28,144.29,512
20140601|2014-04-29 13:30,29,144.29,144.3,144.28,144.28,510
20140601|2014-04-29 14:00,29,144.28,144.29,144.26,144.27,378
20140601|2014-04-29 14:30,29,144.27,144.3,144.24,144.26,1417
20140601|2014-04-29 15:00,29,144.26,144.26,144.26,144.26,16
20140601|2014-04-30 01:00,30,144.32,144.4,144.29,144.38,17083
20140601|2014-04-30 01:30,30,144.38,144.38,144.34,144.36,8626
20140601|2014-04-30 02:00,30,144.37,144.38,144.22,144.29,37450
20140601|2014-04-30 02:30,30,144.29,144.31,144.23,144.23,19458
20140601|2014-04-30 03:00,30,144.24,144.26,144.2,144.21,20794
20140601|2014-04-30 03:30,30,144.2,144.25,144.17,144.23,48624
20140601|2014-04-30 04:00,30,144.24,144.27,144,144.07,86737
20140601|2014-04-30 04:30,30,144.08,144.1,144.03,144.05,19842
20140601|2014-04-30 05:00,30,144.05,144.14,144.05,144.11,17189
20140601|2014-04-30 05:30,30,144.11,144.12,144.03,144.04,18357
20140601|2014-04-30 06:00,30,144.04,144.09,144.01,144.08,11709
20140601|2014-04-30 06:30,30,144.08,144.11,144.06,144.09,16083
20140601|2014-04-30 07:00,30,144.09,144.17,144.02,144.13,40508
20140601|2014-04-30 07:30,30,144.14,144.38,144.14,144.32,83718
20140601|2014-04-30 08:00,30,144.32,144.43,144.31,144.41,33754
20140601|2014-04-30 08:30,30,144.4,144.43,144.24,144.38,64044
20140601|2014-04-30 09:00,30,144.39,144.47,144.35,144.39,40223
20140601|2014-04-30 09:30,30,144.38,144.47,144.36,144.46,36480
20140601|2014-04-30 10:00,30,144.47,144.61,144.45,144.58,75488
20140601|2014-04-30 10:30,30,144.58,144.59,144.55,144.58,19193
20140601|2014-04-30 11:00,30,144.59,144.63,144.57,144.61,6013
20140601|2014-04-30 11:30,30,144.61,144.63,144.59,144.6,4766
20140601|2014-04-30 12:00,30,144.6,144.63,144.6,144.6,2049
20140601|2014-04-30 12:30,30,144.61,144.61,144.58,144.58,2131
20140601|2014-04-30 13:00,30,144.59,144.69,144.47,144.59,13429
20140601|2014-04-30 13:30,30,144.59,144.73,144.56,144.72,3480
20140601|2014-04-30 14:00,30,144.72,144.73,144.64,144.64,2487
20140601|2014-04-30 14:30,30,144.64,144.69,144.63,144.64,942
20140601|2014-04-30 15:00,30,144.64,144.64,144.64,144.64,16
20140601|2014-05-02 01:00,2,144.75,144.77,144.7,144.72,17184
20140601|2014-05-02 01:30,2,144.73,144.73,144.65,144.66,12244
20140601|2014-05-02 02:00,2,144.66,144.71,144.63,144.69,24895
20140601|2014-05-02 02:30,2,144.69,144.71,144.64,144.64,15246
20140601|2014-05-02 03:00,2,144.65,144.69,144.62,144.64,14351
20140601|2014-05-02 03:30,2,144.64,144.66,144.61,144.62,11853
20140601|2014-05-02 04:00,2,144.62,144.64,144.57,144.59,16365
20140601|2014-05-02 04:30,2,144.59,144.61,144.56,144.6,14063
20140601|2014-05-02 05:00,2,144.6,144.67,144.58,144.65,14338
20140601|2014-05-02 05:30,2,144.65,144.69,144.64,144.65,11973
20140601|2014-05-02 06:00,2,144.65,144.69,144.64,144.67,11345
20140601|2014-05-02 06:30,2,144.66,144.69,144.64,144.66,13455
20140601|2014-05-02 07:00,2,144.66,144.69,144.64,144.64,21886
20140601|2014-05-02 07:30,2,144.67,144.67,144.11,144.34,156486
20140601|2014-05-02 08:00,2,144.34,144.43,144.27,144.4,53299
20140601|2014-05-02 08:30,2,144.4,144.5,144.34,144.47,43936
20140601|2014-05-02 09:00,2,144.47,144.57,144.38,144.56,44629
20140601|2014-05-02 09:30,2,144.56,144.93,144.5,144.76,126148
20140601|2014-05-02 10:00,2,144.76,144.82,144.71,144.8,38077
20140601|2014-05-02 10:30,2,144.79,144.82,144.76,144.79,16835
20140601|2014-05-02 11:00,2,144.78,144.88,144.78,144.87,7506
20140601|2014-05-02 11:30,2,144.87,144.9,144.85,144.86,3793
20140601|2014-05-02 12:00,2,144.85,144.97,144.84,144.96,2592
20140601|2014-05-02 12:30,2,144.95,144.96,144.91,144.93,1708
20140601|2014-05-02 13:00,2,144.94,144.97,144.83,144.84,3636
20140601|2014-05-02 13:30,2,144.83,144.83,144.76,144.77,3006
20140601|2014-05-02 14:00,2,144.77,144.83,144.76,144.82,1467
20140601|2014-05-02 14:30,2,144.82,144.83,144.76,144.77,611
20140601|2014-05-02 15:00,2,144.77,144.77,144.77,144.77,47
20140601|2014-05-05 01:00,5,144.83,144.84,144.74,144.79,9423
20140601|2014-05-05 01:30,5,144.78,144.79,144.76,144.77,3298
20140601|2014-05-05 02:00,5,144.77,144.8,144.72,144.73,6867
20140601|2014-05-05 02:30,5,144.73,144.8,144.73,144.79,6767
20140601|2014-05-05 03:00,5,144.79,144.84,144.79,144.82,8931
20140601|2014-05-05 03:30,5,144.83,144.89,144.82,144.84,12014
20140601|2014-05-05 04:00,5,144.85,144.91,144.85,144.87,7927
20140601|2014-05-05 04:30,5,144.87,144.92,144.83,144.89,9762
20140601|2014-05-05 05:00,5,144.89,144.9,144.86,144.89,6667
20140601|2014-05-05 05:30,5,144.89,144.9,144.85,144.86,5011
20140601|2014-05-05 06:00,5,144.86,144.89,144.86,144.87,3589
20140601|2014-05-05 06:30,5,144.86,144.89,144.82,144.84,9075
20140601|2014-05-05 07:00,5,144.84,144.88,144.83,144.87,5215
20140601|2014-05-05 07:30,5,144.87,144.9,144.83,144.86,7100
20140601|2014-05-05 08:00,5,144.86,144.87,144.82,144.83,10454
20140601|2014-05-05 08:30,5,144.83,144.86,144.74,144.74,15700
20140601|2014-05-05 09:00,5,144.75,144.76,144.68,144.76,20939
20140601|2014-05-05 09:30,5,144.75,144.76,144.67,144.69,10813
20140601|2014-05-05 10:00,5,144.69,144.71,144.64,144.66,12008
20140601|2014-05-05 10:30,5,144.66,144.68,144.65,144.67,4256
20140601|2014-05-05 11:00,5,144.67,144.69,144.66,144.66,1141
20140601|2014-05-05 11:30,5,144.66,144.69,144.66,144.67,1541
20140601|2014-05-05 12:00,5,144.67,144.68,144.65,144.66,632
20140601|2014-05-05 12:30,5,144.67,144.68,144.66,144.68,688
20140601|2014-05-05 13:00,5,144.68,144.68,144.63,144.64,902
20140601|2014-05-05 13:30,5,144.64,144.65,144.63,144.65,488
20140601|2014-05-05 14:00,5,144.65,144.65,144.64,144.64,295
20140601|2014-05-05 14:30,5,144.64,144.65,144.62,144.63,1027
20140601|2014-05-05 15:00,5,144.65,144.65,144.65,144.65,9
20140601|2014-05-06 01:00,6,144.63,144.7,144.62,144.68,6211
20140601|2014-05-06 01:30,6,144.68,144.73,144.67,144.7,6084
20140601|2014-05-06 02:00,6,144.7,144.78,144.66,144.69,21551
20140601|2014-05-06 02:30,6,144.68,144.69,144.52,144.54,30245
20140601|2014-05-06 03:00,6,144.54,144.6,144.51,144.53,19588
20140601|2014-05-06 03:30,6,144.53,144.53,144.42,144.43,36621
20140601|2014-05-06 04:00,6,144.43,144.51,144.41,144.5,23406
20140601|2014-05-06 04:30,6,144.5,144.54,144.49,144.52,11987
20140601|2014-05-06 05:00,6,144.51,144.52,144.45,144.46,11553
20140601|2014-05-06 05:30,6,144.46,144.49,144.44,144.48,10014
20140601|2014-05-06 06:00,6,144.48,144.55,144.47,144.49,18042
20140601|2014-05-06 06:30,6,144.48,144.54,144.44,144.45,13441
20140601|2014-05-06 07:00,6,144.44,144.62,144.44,144.57,26895
20140601|2014-05-06 07:30,6,144.57,144.7,144.54,144.69,39527
20140601|2014-05-06 08:00,6,144.68,144.7,144.63,144.65,18573
20140601|2014-05-06 08:30,6,144.66,144.69,144.57,144.63,35558
20140601|2014-05-06 09:00,6,144.63,144.68,144.61,144.62,27506
20140601|2014-05-06 09:30,6,144.62,144.65,144.55,144.64,28412
20140601|2014-05-06 10:00,6,144.64,144.69,144.63,144.67,23771
20140601|2014-05-06 10:30,6,144.66,144.7,144.64,144.68,7467
20140601|2014-05-06 11:00,6,144.68,144.69,144.66,144.67,3769
20140601|2014-05-06 11:30,6,144.67,144.67,144.64,144.65,2658
20140601|2014-05-06 12:00,6,144.65,144.7,144.64,144.69,1888
20140601|2014-05-06 12:30,6,144.69,144.7,144.67,144.69,836
20140601|2014-05-06 13:00,6,144.7,144.7,144.67,144.69,884
20140601|2014-05-06 13:30,6,144.69,144.7,144.67,144.68,660
20140601|2014-05-06 14:00,6,144.68,144.69,144.66,144.69,855
20140601|2014-05-06 14:30,6,144.69,144.7,144.66,144.7,710
20140601|2014-05-06 15:00,6,144.7,144.7,144.7,144.7,28
20140601|2014-05-07 01:00,7,144.78,144.81,144.74,144.75,11129
20140601|2014-05-07 01:30,7,144.74,144.79,144.74,144.74,8927
20140601|2014-05-07 02:00,7,144.75,144.87,144.75,144.84,26332
20140601|2014-05-07 02:30,7,144.84,144.89,144.79,144.81,19308
20140601|2014-05-07 03:00,7,144.81,144.86,144.81,144.82,14996
20140601|2014-05-07 03:30,7,144.81,144.82,144.78,144.78,14384
20140601|2014-05-07 04:00,7,144.79,144.82,144.75,144.77,15306
20140601|2014-05-07 04:30,7,144.77,144.79,144.71,144.78,32658
20140601|2014-05-07 05:00,7,144.79,144.83,144.78,144.82,20621
20140601|2014-05-07 05:30,7,144.82,144.82,144.75,144.76,12784
20140601|2014-05-07 06:00,7,144.76,144.78,144.67,144.69,27099
20140601|2014-05-07 06:30,7,144.69,144.7,144.63,144.68,20191
20140601|2014-05-07 07:00,7,144.68,144.69,144.44,144.49,63017
20140601|2014-05-07 07:30,7,144.49,144.54,144.39,144.44,46054
20140601|2014-05-07 08:00,7,144.44,144.54,144.42,144.52,27910
20140601|2014-05-07 08:30,7,144.52,144.53,144.29,144.37,75671
20140601|2014-05-07 09:00,7,144.37,144.61,144.31,144.46,82764
20140601|2014-05-07 09:30,7,144.47,144.59,144.43,144.59,40253
20140601|2014-05-07 10:00,7,144.58,144.68,144.54,144.61,34577
20140601|2014-05-07 10:30,7,144.6,144.6,144.53,144.57,14091
20140601|2014-05-07 11:00,7,144.57,144.59,144.54,144.58,4054
20140601|2014-05-07 11:30,7,144.58,144.61,144.57,144.59,3079
20140601|2014-05-07 12:00,7,144.59,144.63,144.56,144.6,1677
20140601|2014-05-07 12:30,7,144.6,144.6,144.56,144.58,1071
20140601|2014-05-07 13:00,7,144.59,144.59,144.55,144.55,542
20140601|2014-05-07 13:30,7,144.55,144.55,144.52,144.54,775
20140601|2014-05-07 14:00,7,144.54,144.54,144.52,144.53,610
20140601|2014-05-07 14:30,7,144.53,144.54,144.51,144.51,785
20140601|2014-05-07 15:00,7,144.5,144.5,144.5,144.5,34
20140601|2014-05-08 01:00,8,144.55,144.62,144.51,144.57,10958
20140601|2014-05-08 01:30,8,144.56,144.59,144.55,144.57,4833
20140601|2014-05-08 02:00,8,144.57,144.68,144.56,144.59,26711
20140601|2014-05-08 02:30,8,144.59,144.59,144.51,144.56,24625
20140601|2014-05-08 03:00,8,144.56,144.59,144.52,144.52,13228
20140601|2014-05-08 03:30,8,144.53,144.54,144.47,144.52,15627
20140601|2014-05-08 04:00,8,144.52,144.52,144.43,144.47,25711
20140601|2014-05-08 04:30,8,144.47,144.47,144.38,144.45,30832
20140601|2014-05-08 05:00,8,144.45,144.48,144.42,144.45,13820
20140601|2014-05-08 05:30,8,144.46,144.5,144.46,144.47,11429
20140601|2014-05-08 06:00,8,144.47,144.48,144.42,144.47,17950
20140601|2014-05-08 06:30,8,144.48,144.53,144.34,144.48,41823
20140601|2014-05-08 07:00,8,144.49,144.57,144.48,144.48,23239
20140601|2014-05-08 07:30,8,144.47,144.87,144.39,144.76,119705
20140601|2014-05-08 08:00,8,144.77,144.96,144.76,144.84,103404
20140601|2014-05-08 08:30,8,144.84,144.9,144.72,144.75,56751
20140601|2014-05-08 09:00,8,144.75,144.77,144.63,144.76,48295
20140601|2014-05-08 09:30,8,144.77,144.96,144.75,144.92,57721
20140601|2014-05-08 10:00,8,144.91,144.96,144.86,144.94,41273
20140601|2014-05-08 10:30,8,144.93,144.95,144.87,144.92,18843
20140601|2014-05-08 11:00,8,144.92,144.93,144.87,144.89,5712
20140601|2014-05-08 11:30,8,144.9,144.93,144.88,144.89,5202
20140601|2014-05-08 12:00,8,144.88,144.89,144.77,144.83,11247
20140601|2014-05-08 12:30,8,144.82,144.89,144.81,144.87,1793
20140601|2014-05-08 13:00,8,144.86,144.9,144.85,144.89,1221
20140601|2014-05-08 13:30,8,144.89,144.93,144.88,144.91,1200
20140601|2014-05-08 14:00,8,144.91,144.93,144.85,144.87,1436
20140601|2014-05-08 14:30,8,144.86,144.88,144.83,144.84,864
20140601|2014-05-08 15:00,8,144.82,144.82,144.82,144.82,16
20140601|2014-05-09 01:00,9,144.92,145.03,144.89,144.92,19787
20140601|2014-05-09 01:30,9,144.92,144.98,144.87,144.88,11310
20140601|2014-05-09 02:00,9,144.89,144.89,144.83,144.85,19229
20140601|2014-05-09 02:30,9,144.86,144.9,144.79,144.81,16409
20140601|2014-05-09 03:00,9,144.82,144.87,144.81,144.82,10694
20140601|2014-05-09 03:30,9,144.83,144.95,144.82,144.93,19597
20140601|2014-05-09 04:00,9,144.94,144.96,144.9,144.93,17877
20140601|2014-05-09 04:30,9,144.93,144.94,144.85,144.86,13479
20140601|2014-05-09 05:00,9,144.86,144.9,144.83,144.88,14098
20140601|2014-05-09 05:30,9,144.88,144.93,144.88,144.92,9948
20140601|2014-05-09 06:00,9,144.92,144.96,144.9,144.94,18902
20140601|2014-05-09 06:30,9,144.94,145.01,144.92,144.93,22096
20140601|2014-05-09 07:00,9,144.93,144.97,144.85,144.9,35928
20140601|2014-05-09 07:30,9,144.91,144.95,144.71,144.79,56153
20140601|2014-05-09 08:00,9,144.79,144.83,144.73,144.82,28375
20140601|2014-05-09 08:30,9,144.82,144.88,144.78,144.78,33224
20140601|2014-05-09 09:00,9,144.79,144.86,144.73,144.84,34345
20140601|2014-05-09 09:30,9,144.84,144.9,144.81,144.88,24561
20140601|2014-05-09 10:00,9,144.88,144.89,144.79,144.81,22318
20140601|2014-05-09 10:30,9,144.8,144.87,144.8,144.82,9591
20140601|2014-05-09 11:00,9,144.83,144.83,144.78,144.82,4090
20140601|2014-05-09 11:30,9,144.81,144.83,144.71,144.76,6191
20140601|2014-05-09 12:00,9,144.75,144.79,144.75,144.76,1699
20140601|2014-05-09 12:30,9,144.76,144.79,144.74,144.77,809
20140601|2014-05-09 13:00,9,144.77,144.81,144.77,144.81,528
20140601|2014-05-09 13:30,9,144.8,144.81,144.78,144.78,299
20140601|2014-05-09 14:00,9,144.79,144.8,144.78,144.78,232
20140601|2014-05-09 14:30,9,144.79,144.84,144.78,144.83,631
20140601|2014-05-09 15:00,9,144.83,144.83,144.83,144.83,8
20140601|2014-05-12 01:00,12,144.72,144.76,144.65,144.71,16162
20140601|2014-05-12 01:30,12,144.72,144.72,144.66,144.67,7207
20140601|2014-05-12 02:00,12,144.67,144.71,144.62,144.7,17761
20140601|2014-05-12 02:30,12,144.7,144.77,144.7,144.72,21027
20140601|2014-05-12 03:00,12,144.72,144.73,144.68,144.69,13620
20140601|2014-05-12 03:30,12,144.69,144.71,144.65,144.67,10346
20140601|2014-05-12 04:00,12,144.67,144.74,144.66,144.69,13731
20140601|2014-05-12 04:30,12,144.7,144.76,144.69,144.69,13024
20140601|2014-05-12 05:00,12,144.69,144.75,144.69,144.72,11057
20140601|2014-05-12 05:30,12,144.72,144.8,144.72,144.8,15028
20140601|2014-05-12 06:00,12,144.8,144.83,144.77,144.81,15298
20140601|2014-05-12 06:30,12,144.81,144.81,144.78,144.81,7494
20140601|2014-05-12 07:00,12,144.81,144.84,144.75,144.78,17515
20140601|2014-05-12 07:30,12,144.77,144.81,144.73,144.77,17847
20140601|2014-05-12 08:00,12,144.76,144.81,144.74,144.78,17932
20140601|2014-05-12 08:30,12,144.78,144.81,144.73,144.77,25080
20140601|2014-05-12 09:00,12,144.76,144.79,144.7,144.72,19130
20140601|2014-05-12 09:30,12,144.72,144.77,144.63,144.75,30683
20140601|2014-05-12 10:00,12,144.75,144.79,144.71,144.75,25720
20140601|2014-05-12 10:30,12,144.75,144.79,144.73,144.74,9090
20140601|2014-05-12 11:00,12,144.75,144.76,144.72,144.73,3139
20140601|2014-05-12 11:30,12,144.74,144.76,144.73,144.75,2126
20140601|2014-05-12 12:00,12,144.75,144.76,144.72,144.72,1202
20140601|2014-05-12 12:30,12,144.73,144.73,144.68,144.68,1493
20140601|2014-05-12 13:00,12,144.68,144.69,144.67,144.68,840
20140601|2014-05-12 13:30,12,144.67,144.71,144.67,144.7,439
20140601|2014-05-12 14:00,12,144.7,144.71,144.69,144.7,524
20140601|2014-05-12 14:30,12,144.71,144.73,144.69,144.7,904
20140601|2014-05-12 15:00,12,144.68,144.68,144.68,144.68,14
20140601|2014-05-13 01:00,13,144.68,144.75,144.66,144.72,9992
20140601|2014-05-13 01:30,13,144.72,144.75,144.68,144.73,7813
20140601|2014-05-13 02:00,13,144.73,144.75,144.69,144.72,12097
20140601|2014-05-13 02:30,13,144.72,144.72,144.66,144.68,17133
20140601|2014-05-13 03:00,13,144.68,144.76,144.65,144.73,31133
20140601|2014-05-13 03:30,13,144.74,144.78,144.72,144.77,19030
20140601|2014-05-13 04:00,13,144.75,144.89,144.75,144.83,52584
20140601|2014-05-13 04:30,13,144.83,144.86,144.8,144.84,13667
20140601|2014-05-13 05:00,13,144.85,145.08,144.82,145.05,79129
20140601|2014-05-13 05:30,13,145.05,145.07,144.99,145.03,23738
20140601|2014-05-13 06:00,13,145.03,145.03,144.91,144.96,39714
20140601|2014-05-13 06:30,13,144.96,145.01,144.92,144.99,18182
20140601|2014-05-13 07:00,13,144.98,145,144.92,144.99,22165
20140601|2014-05-13 07:30,13,144.99,145.15,144.99,145.08,75813
20140601|2014-05-13 08:00,13,145.08,145.2,145.06,145.18,44652
20140601|2014-05-13 08:30,13,145.18,145.29,145.16,145.27,67817
20140601|2014-05-13 09:00,13,145.28,145.33,145.23,145.24,54413
20140601|2014-05-13 09:30,13,145.24,145.29,145.23,145.27,26969
20140601|2014-05-13 10:00,13,145.27,145.32,145.25,145.26,32024
20140601|2014-05-13 10:30,13,145.26,145.3,145.25,145.28,9089
20140601|2014-05-13 11:00,13,145.29,145.32,145.26,145.3,4982
20140601|2014-05-13 11:30,13,145.3,145.31,145.28,145.3,3938
20140601|2014-05-13 12:00,13,145.29,145.33,145.29,145.33,1663
20140601|2014-05-13 12:30,13,145.33,145.33,145.3,145.3,1159
20140601|2014-05-13 13:00,13,145.3,145.32,145.3,145.3,690
20140601|2014-05-13 13:30,13,145.31,145.31,145.27,145.27,712
20140601|2014-05-13 14:00,13,145.28,145.28,145.26,145.26,1728
20140601|2014-05-13 14:30,13,145.26,145.27,145.24,145.26,1180
20140601|2014-05-13 15:00,13,145.26,145.26,145.26,145.26,44
20140601|2014-05-14 01:00,14,145.28,145.31,145.25,145.3,10422
20140601|2014-05-14 01:30,14,145.3,145.37,145.29,145.36,13004
20140601|2014-05-14 02:00,14,145.36,145.39,145.31,145.37,32502
20140601|2014-05-14 02:30,14,145.36,145.47,145.36,145.45,34716
20140601|2014-05-14 03:00,14,145.45,145.57,145.45,145.51,53023
20140601|2014-05-14 03:30,14,145.51,145.63,145.5,145.62,43440
20140601|2014-05-14 04:00,14,145.62,145.75,145.61,145.72,57370
20140601|2014-05-14 04:30,14,145.72,145.83,145.69,145.69,54047
20140601|2014-05-14 05:00,14,145.69,145.73,145.66,145.67,31182
20140601|2014-05-14 05:30,14,145.68,145.74,145.66,145.73,24432
20140601|2014-05-14 06:00,14,145.73,145.74,145.67,145.73,17118
20140601|2014-05-14 06:30,14,145.73,145.8,145.72,145.76,29412
20140601|2014-05-14 07:00,14,145.76,145.77,145.72,145.73,16110
20140601|2014-05-14 07:30,14,145.72,145.75,145.67,145.73,38979
20140601|2014-05-14 08:00,14,145.73,145.77,145.7,145.75,26790
20140601|2014-05-14 08:30,14,145.74,145.91,145.74,145.88,72500
20140601|2014-05-14 09:00,14,145.87,145.88,145.77,145.82,54257
20140601|2014-05-14 09:30,14,145.83,145.87,145.8,145.86,35378
20140601|2014-05-14 10:00,14,145.86,145.87,145.8,145.85,46158
20140601|2014-05-14 10:30,14,145.84,145.93,145.83,145.93,16752
20140601|2014-05-14 11:00,14,145.92,145.97,145.89,145.95,12583
20140601|2014-05-14 11:30,14,145.94,145.96,145.86,145.91,6983
20140601|2014-05-14 12:00,14,145.91,145.92,145.84,145.84,3511
20140601|2014-05-14 12:30,14,145.84,145.88,145.83,145.84,2003
20140601|2014-05-14 13:00,14,145.84,145.86,145.83,145.84,835
20140601|2014-05-14 13:30,14,145.84,145.86,145.82,145.85,1183
20140601|2014-05-14 14:00,14,145.85,145.88,145.84,145.87,635
20140601|2014-05-14 14:30,14,145.87,145.88,145.83,145.83,1134
20140601|2014-05-14 15:00,14,145.84,145.84,145.84,145.84,19
20140601|2014-05-15 01:00,15,145.78,145.8,145.73,145.77,12227
20140601|2014-05-15 01:30,15,145.77,145.85,145.76,145.85,13240
20140601|2014-05-15 02:00,15,145.84,145.86,145.76,145.76,25710
20140601|2014-05-15 02:30,15,145.77,145.86,145.75,145.85,25564
20140601|2014-05-15 03:00,15,145.86,146.1,145.84,146.03,79644
20140601|2014-05-15 03:30,15,146.03,146.12,146.02,146.05,37573
20140601|2014-05-15 04:00,15,146.05,146.07,145.93,145.97,41339
20140601|2014-05-15 04:30,15,145.98,146.03,145.96,146.02,22971
20140601|2014-05-15 05:00,15,146.02,146.04,145.94,145.97,25435
20140601|2014-05-15 05:30,15,145.97,145.97,145.89,145.91,23365
20140601|2014-05-15 06:00,15,145.92,145.99,145.91,145.96,19486
20140601|2014-05-15 06:30,15,145.96,146.11,145.95,146.04,30157
20140601|2014-05-15 07:00,15,146.04,146.09,145.98,146.07,32860
20140601|2014-05-15 07:30,15,146.06,146.24,145.95,146.18,115042
20140601|2014-05-15 08:00,15,146.18,146.38,146.16,146.26,90043
20140601|2014-05-15 08:30,15,146.26,146.48,146.23,146.45,76265
20140601|2014-05-15 09:00,15,146.46,146.75,146.42,146.61,146760
20140601|2014-05-15 09:30,15,146.61,146.71,146.54,146.63,69870
20140601|2014-05-15 10:00,15,146.62,146.69,146.56,146.66,56273
20140601|2014-05-15 10:30,15,146.66,146.71,146.63,146.65,21188
20140601|2014-05-15 11:00,15,146.64,146.66,146.6,146.64,7686
20140601|2014-05-15 11:30,15,146.64,146.65,146.6,146.62,5468
20140601|2014-05-15 12:00,15,146.61,146.67,146.61,146.64,2906
20140601|2014-05-15 12:30,15,146.64,146.67,146.63,146.65,1189
20140601|2014-05-15 13:00,15,146.66,146.66,146.6,146.6,1227
20140601|2014-05-15 13:30,15,146.61,146.61,146.59,146.6,1419
20140601|2014-05-15 14:00,15,146.6,146.64,146.59,146.63,648
20140601|2014-05-15 14:30,15,146.62,146.68,146.61,146.68,1919
20140601|2014-05-15 15:00,15,146.66,146.66,146.66,146.66,72
20140601|2014-05-16 01:00,16,146.63,146.65,146.56,146.57,15198
20140601|2014-05-16 01:30,16,146.57,146.76,146.57,146.63,29685
20140601|2014-05-16 02:00,16,146.64,146.64,146.45,146.46,55935
20140601|2014-05-16 02:30,16,146.47,146.61,146.45,146.45,40503
20140601|2014-05-16 03:00,16,146.46,146.5,146.4,146.49,29903
20140601|2014-05-16 03:30,16,146.49,146.5,146.34,146.38,28336
20140601|2014-05-16 04:00,16,146.38,146.44,146.34,146.38,24713
20140601|2014-05-16 04:30,16,146.38,146.54,146.37,146.51,26016
20140601|2014-05-16 05:00,16,146.52,146.61,146.43,146.53,43122
20140601|2014-05-16 05:30,16,146.53,146.65,146.52,146.55,25704
20140601|2014-05-16 06:00,16,146.55,146.59,146.52,146.53,13529
20140601|2014-05-16 06:30,16,146.53,146.53,146.46,146.52,15068
20140601|2014-05-16 07:00,16,146.51,146.54,146.46,146.5,17816
20140601|2014-05-16 07:30,16,146.48,146.48,146.34,146.41,45092
20140601|2014-05-16 08:00,16,146.41,146.41,146.29,146.34,35651
20140601|2014-05-16 08:30,16,146.34,146.37,146.27,146.28,38070
20140601|2014-05-16 09:00,16,146.28,146.43,146.25,146.39,39583
20140601|2014-05-16 09:30,16,146.39,146.41,146.33,146.4,21778
20140601|2014-05-16 10:00,16,146.4,146.41,146.28,146.31,22041
20140601|2014-05-16 10:30,16,146.31,146.36,146.28,146.36,9779
20140601|2014-05-16 11:00,16,146.35,146.38,146.31,146.33,4677
20140601|2014-05-16 11:30,16,146.33,146.37,146.32,146.34,1584
20140601|2014-05-16 12:00,16,146.35,146.36,146.3,146.31,2038
20140601|2014-05-16 12:30,16,146.31,146.32,146.29,146.29,718
20140601|2014-05-16 13:00,16,146.29,146.32,146.29,146.31,409
20140601|2014-05-16 13:30,16,146.3,146.31,146.29,146.29,533
20140601|2014-05-16 14:00,16,146.29,146.29,146.27,146.27,522
20140601|2014-05-16 14:30,16,146.27,146.28,146.25,146.27,765
20140601|2014-05-16 15:00,16,146.27,146.27,146.27,146.27,8
20140601|2014-05-19 01:00,19,146.34,146.44,146.32,146.44,9174
20140601|2014-05-19 01:30,19,146.43,146.46,146.39,146.43,7368
20140601|2014-05-19 02:00,19,146.44,146.44,146.31,146.37,24388
20140601|2014-05-19 02:30,19,146.37,146.39,146.3,146.3,17780
20140601|2014-05-19 03:00,19,146.31,146.58,146.31,146.57,50622
20140601|2014-05-19 03:30,19,146.57,146.58,146.43,146.44,32748
20140601|2014-05-19 04:00,19,146.44,146.47,146.39,146.45,24933
20140601|2014-05-19 04:30,19,146.45,146.55,146.43,146.43,25599
20140601|2014-05-19 05:00,19,146.43,146.46,146.22,146.22,39741
20140601|2014-05-19 05:30,19,146.21,146.29,146.18,146.28,25403
20140601|2014-05-19 06:00,19,146.28,146.3,146.23,146.25,13919
20140601|2014-05-19 06:30,19,146.25,146.25,146.11,146.17,26382
20140601|2014-05-19 07:00,19,146.16,146.26,146.07,146.25,34577
20140601|2014-05-19 07:30,19,146.24,146.34,146.22,146.27,25183
20140601|2014-05-19 08:00,19,146.27,146.31,146.23,146.27,16645
20140601|2014-05-19 08:30,19,146.27,146.28,146.13,146.17,28212
20140601|2014-05-19 09:00,19,146.17,146.28,146.13,146.28,35973
20140601|2014-05-19 09:30,19,146.28,146.32,146.26,146.31,15412
20140601|2014-05-19 10:00,19,146.3,146.31,146.22,146.23,21130
20140601|2014-05-19 10:30,19,146.24,146.25,146.2,146.2,5975
20140601|2014-05-19 11:00,19,146.2,146.22,146.14,146.15,4972
20140601|2014-05-19 11:30,19,146.15,146.19,146.14,146.15,2379
20140601|2014-05-19 12:00,19,146.15,146.18,146.13,146.17,1254
20140601|2014-05-19 12:30,19,146.17,146.17,146.11,146.11,1262
20140601|2014-05-19 13:00,19,146.11,146.12,146.09,146.1,1003
20140601|2014-05-19 13:30,19,146.1,146.12,146.09,146.1,555
20140601|2014-05-19 14:00,19,146.11,146.14,146.11,146.13,734
20140601|2014-05-19 14:30,19,146.13,146.13,146.08,146.1,1734
20140601|2014-05-19 15:00,19,146.1,146.1,146.1,146.1,26
20140601|2014-05-20 01:00,20,146.09,146.14,146.07,146.08,13227
20140601|2014-05-20 01:30,20,146.08,146.16,146.06,146.13,12136
20140601|2014-05-20 02:00,20,146.13,146.16,146.04,146.1,27674
20140601|2014-05-20 02:30,20,146.1,146.12,146.06,146.08,19311
20140601|2014-05-20 03:00,20,146.07,146.14,146.04,146.08,29406
20140601|2014-05-20 03:30,20,146.08,146.27,146.03,146.23,60520
20140601|2014-05-20 04:00,20,146.22,146.26,146.19,146.21,23495
20140601|2014-05-20 04:30,20,146.21,146.25,146.16,146.17,22516
20140601|2014-05-20 05:00,20,146.17,146.19,146.14,146.18,20444
20140601|2014-05-20 05:30,20,146.19,146.21,146.12,146.14,19924
20140601|2014-05-20 06:00,20,146.13,146.14,146.06,146.08,13997
20140601|2014-05-20 06:30,20,146.09,146.11,145.96,146.04,32130
20140601|2014-05-20 07:00,20,146.04,146.05,145.95,146.01,34089
20140601|2014-05-20 07:30,20,146.01,146.08,145.96,146.07,30589
20140601|2014-05-20 08:00,20,146.07,146.1,146.03,146.09,18529
20140601|2014-05-20 08:30,20,146.09,146.17,146.08,146.11,45438
20140601|2014-05-20 09:00,20,146.11,146.14,146.02,146.12,36474
20140601|2014-05-20 09:30,20,146.12,146.16,146.03,146.08,30630
20140601|2014-05-20 10:00,20,146.09,146.12,146.05,146.12,12855
20140601|2014-05-20 10:30,20,146.12,146.18,146.11,146.17,13813
20140601|2014-05-20 11:00,20,146.16,146.26,146.16,146.24,10673
20140601|2014-05-20 11:30,20,146.24,146.25,146.19,146.19,4389
20140601|2014-05-20 12:00,20,146.19,146.34,146.19,146.24,5483
20140601|2014-05-20 12:30,20,146.24,146.29,146.23,146.28,1276
20140601|2014-05-20 13:00,20,146.28,146.28,146.23,146.24,490
20140601|2014-05-20 13:30,20,146.24,146.26,146.23,146.25,667
20140601|2014-05-20 14:00,20,146.25,146.25,146.2,146.24,696
20140601|2014-05-20 14:30,20,146.24,146.25,146.22,146.25,1204
20140601|2014-05-20 15:00,20,146.25,146.25,146.25,146.25,128
20140601|2014-05-21 01:00,21,146.28,146.29,146.21,146.22,10144
20140601|2014-05-21 01:30,21,146.22,146.32,146.2,146.24,18688
20140601|2014-05-21 02:00,21,146.24,146.32,146.2,146.26,34128
20140601|2014-05-21 02:30,21,146.26,146.28,146.13,146.18,37123
20140601|2014-05-21 03:00,21,146.17,146.19,146.14,146.16,18456
20140601|2014-05-21 03:30,21,146.16,146.16,146.04,146.06,41124
20140601|2014-05-21 04:00,21,146.05,146.1,146,146.05,42041
20140601|2014-05-21 04:30,21,146.05,146.07,145.88,145.98,70554
20140601|2014-05-21 05:00,21,145.99,145.99,145.93,145.97,15677
20140601|2014-05-21 05:30,21,145.96,146,145.94,145.95,18031
20140601|2014-05-21 06:00,21,145.95,146,145.95,145.96,13623
20140601|2014-05-21 06:30,21,145.96,146.07,145.94,146.07,23905
20140601|2014-05-21 07:00,21,146.07,146.13,145.97,145.98,33363
20140601|2014-05-21 07:30,21,145.97,146.07,145.85,145.86,48478
20140601|2014-05-21 08:00,21,145.86,145.94,145.81,145.91,37409
20140601|2014-05-21 08:30,21,145.91,145.95,145.85,145.87,24183
20140601|2014-05-21 09:00,21,145.87,145.94,145.8,145.91,33660
20140601|2014-05-21 09:30,21,145.91,145.92,145.84,145.87,19338
20140601|2014-05-21 10:00,21,145.87,145.92,145.8,145.88,28815
20140601|2014-05-21 10:30,21,145.89,145.95,145.88,145.91,10665
20140601|2014-05-21 11:00,21,145.91,145.92,145.85,145.9,6170
20140601|2014-05-21 11:30,21,145.89,145.92,145.89,145.89,3335
20140601|2014-05-21 12:00,21,145.9,145.9,145.85,145.87,1379
20140601|2014-05-21 12:30,21,145.86,145.87,145.83,145.83,893
20140601|2014-05-21 13:00,21,145.84,145.91,145.75,145.87,5106
20140601|2014-05-21 13:30,21,145.88,145.96,145.85,145.93,2088
20140601|2014-05-21 14:00,21,145.93,145.94,145.91,145.94,680
20140601|2014-05-21 14:30,21,145.93,145.94,145.92,145.92,355
20140601|2014-05-21 15:00,21,145.92,145.92,145.92,145.92,25
20140601|2014-05-22 01:00,22,145.75,145.84,145.67,145.82,17724
20140601|2014-05-22 01:30,22,145.83,145.88,145.76,145.87,13301
20140601|2014-05-22 02:00,22,145.87,146.1,145.87,146.05,56151
20140601|2014-05-22 02:30,22,146.05,146.09,145.95,146,31991
20140601|2014-05-22 03:00,22,146,146.06,145.98,146.04,23844
20140601|2014-05-22 03:30,22,146.04,146.05,145.94,146,23454
20140601|2014-05-22 04:00,22,146.01,146.07,146,146.03,18973
20140601|2014-05-22 04:30,22,146.02,146.12,146.02,146.11,20997
20140601|2014-05-22 05:00,22,146.12,146.2,146.1,146.14,26494
20140601|2014-05-22 05:30,22,146.14,146.17,146.1,146.17,14231
20140601|2014-05-22 06:00,22,146.16,146.19,146.13,146.18,17877
20140601|2014-05-22 06:30,22,146.17,146.2,146.11,146.11,15598
20140601|2014-05-22 07:00,22,146.12,146.12,146.06,146.08,16796
20140601|2014-05-22 07:30,22,146.08,146.24,146.08,146.14,38818
20140601|2014-05-22 08:00,22,146.14,146.2,146.11,146.14,26554
20140601|2014-05-22 08:30,22,146.14,146.19,146.11,146.14,21400
20140601|2014-05-22 09:00,22,146.14,146.18,146.08,146.1,20496
20140601|2014-05-22 09:30,22,146.11,146.13,146.04,146.12,21397
20140601|2014-05-22 10:00,22,146.13,146.13,146.06,146.1,17270
20140601|2014-05-22 10:30,22,146.1,146.13,146.07,146.12,9338
20140601|2014-05-22 11:00,22,146.11,146.12,146.09,146.1,3846
20140601|2014-05-22 11:30,22,146.1,146.13,146.09,146.09,2693
20140601|2014-05-22 12:00,22,146.09,146.1,146.07,146.07,1826
20140601|2014-05-22 12:30,22,146.08,146.08,146.04,146.04,1449
20140601|2014-05-22 13:00,22,146.04,146.05,146,146.03,1836
20140601|2014-05-22 13:30,22,146.03,146.06,146.01,146.03,1344
20140601|2014-05-22 14:00,22,146.03,146.03,145.99,146,1408
20140601|2014-05-22 14:30,22,146,146.04,145.98,146.03,1500
20140601|2014-05-22 15:00,22,146.03,146.03,146.03,146.03,11
20140601|2014-05-23 01:00,23,145.99,146.11,145.99,146.09,10411
20140601|2014-05-23 01:30,23,146.09,146.2,146.09,146.15,12952
20140601|2014-05-23 02:00,23,146.15,146.16,146.06,146.12,17899
20140601|2014-05-23 02:30,23,146.13,146.15,146.08,146.1,11576
20140601|2014-05-23 03:00,23,146.1,146.19,146.03,146.03,31585
20140601|2014-05-23 03:30,23,146.04,146.06,145.95,146.05,33404
20140601|2014-05-23 04:00,23,146.04,146.07,146.01,146.03,15343
20140601|2014-05-23 04:30,23,146.04,146.05,145.99,146.02,10407
20140601|2014-05-23 05:00,23,146.02,146.03,145.98,146.03,8823
20140601|2014-05-23 05:30,23,146.03,146.04,146.01,146.03,9852
20140601|2014-05-23 06:00,23,146.04,146.06,146.02,146.04,10105
20140601|2014-05-23 06:30,23,146.04,146.06,146.01,146.05,11122
20140601|2014-05-23 07:00,23,146.05,146.07,146.03,146.05,10027
20140601|2014-05-23 07:30,23,146.06,146.12,146.02,146.06,23193
20140601|2014-05-23 08:00,23,146.07,146.12,146.06,146.06,14934
20140601|2014-05-23 08:30,23,146.07,146.11,146.04,146.1,16188
20140601|2014-05-23 09:00,23,146.1,146.15,146.07,146.11,20735
20140601|2014-05-23 09:30,23,146.11,146.13,146.06,146.09,15220
20140601|2014-05-23 10:00,23,146.1,146.11,146.05,146.07,15108
20140601|2014-05-23 10:30,23,146.07,146.08,146.04,146.04,10538
20140601|2014-05-23 11:00,23,146.05,146.05,145.98,146.02,5936
20140601|2014-05-23 11:30,23,146.03,146.04,145.99,146,3583
20140601|2014-05-23 12:00,23,146,146.01,145.98,146,1515
20140601|2014-05-23 12:30,23,145.99,146,145.98,145.99,604
20140601|2014-05-23 13:00,23,145.99,146.01,145.98,146,248
20140601|2014-05-23 13:30,23,146,146.03,146,146.01,604
20140601|2014-05-23 14:00,23,146.01,146.02,146,146.02,169
20140601|2014-05-23 14:30,23,146.02,146.04,145.99,146.01,468
20140601|2014-05-23 15:00,23,146.04,146.04,146.04,146.04,17
20140601|2014-05-26 01:00,26,146.06,146.11,146.01,146.02,4457
20140601|2014-05-26 01:30,26,146.02,146.06,146.02,146.04,1918
20140601|2014-05-26 02:00,26,146.05,146.09,146,146.02,7488
20140601|2014-05-26 02:30,26,146.01,146.03,145.85,145.95,15180
20140601|2014-05-26 03:00,26,145.95,146.01,145.92,145.95,7555
20140601|2014-05-26 03:30,26,145.96,145.96,145.91,145.96,3951
20140601|2014-05-26 04:00,26,145.96,145.97,145.93,145.97,2413
20140601|2014-05-26 04:30,26,145.97,145.99,145.95,145.96,5016
20140601|2014-05-26 05:00,26,145.96,146.02,145.95,146.02,7458
20140601|2014-05-26 05:30,26,146.03,146.08,146.02,146.06,5841
20140601|2014-05-26 06:00,26,146.07,146.09,146.06,146.08,2375
20140601|2014-05-26 06:30,26,146.09,146.17,146.07,146.15,5525
20140601|2014-05-26 07:00,26,146.16,146.21,146.16,146.18,8788
20140601|2014-05-26 07:30,26,146.18,146.21,146.15,146.17,5426
20140601|2014-05-26 08:00,26,146.18,146.18,146.16,146.18,1554
20140601|2014-05-26 08:30,26,146.18,146.18,146.11,146.14,3923
20140601|2014-05-26 09:00,26,146.15,146.18,146.14,146.15,1639
20140601|2014-05-26 09:30,26,146.16,146.19,146.12,146.15,4874
20140601|2014-05-26 10:00,26,146.15,146.15,146.01,146.03,6172
20140601|2014-05-26 10:30,26,146.03,146.04,146,146.02,2097
20140601|2014-05-26 11:00,26,146.01,146.03,146.01,146.03,889
20140601|2014-05-26 11:30,26,146.02,146.02,146,146.01,542
20140601|2014-05-26 12:00,26,146.02,146.02,146,146.02,329
20140601|2014-05-26 12:30,26,146.01,146.02,146,146.01,322
20140601|2014-05-26 13:00,26,146.01,146.02,146,146.01,54
20140601|2014-05-26 13:30,26,146.01,146.01,146,146.01,113
20140601|2014-05-26 14:00,26,146.01,146.02,146.01,146.01,115
20140601|2014-05-26 14:30,26,146.01,146.03,146.01,146.01,227
20140601|2014-05-26 15:00,26,146,146,146,146,22
20140601|2014-05-27 01:00,27,146.02,146.04,145.9,146,12880
20140601|2014-05-27 01:30,27,146,146.04,145.92,145.97,12597
20140601|2014-05-27 02:00,27,145.97,146.06,145.95,146.06,22863
20140601|2014-05-27 02:30,27,146.06,146.16,146.05,146.13,28139
20140601|2014-05-27 03:00,27,146.13,146.16,146.1,146.15,19390
20140601|2014-05-27 03:30,27,146.16,146.17,146.09,146.12,25425
20140601|2014-05-27 04:00,27,146.11,146.12,146.08,146.11,16616
20140601|2014-05-27 04:30,27,146.12,146.15,146.1,146.1,11053
20140601|2014-05-27 05:00,27,146.09,146.15,146.09,146.14,11374
20140601|2014-05-27 05:30,27,146.13,146.37,146.13,146.31,51250
20140601|2014-05-27 06:00,27,146.32,146.45,146.3,146.41,30000
20140601|2014-05-27 06:30,27,146.41,146.45,146.38,146.38,18475
20140601|2014-05-27 07:00,27,146.38,146.44,146.35,146.38,23482
20140601|2014-05-27 07:30,27,146.38,146.44,146.33,146.43,32145
20140601|2014-05-27 08:00,27,146.43,146.51,146.38,146.5,26976
20140601|2014-05-27 08:30,27,146.51,146.54,146.38,146.41,50502
20140601|2014-05-27 09:00,27,146.41,146.44,146.33,146.34,29754
20140601|2014-05-27 09:30,27,146.34,146.41,146.33,146.4,21382
20140601|2014-05-27 10:00,27,146.39,146.44,146.38,146.42,19787
20140601|2014-05-27 10:30,27,146.42,146.42,146.37,146.38,8744
20140601|2014-05-27 11:00,27,146.38,146.43,146.38,146.41,2994
20140601|2014-05-27 11:30,27,146.4,146.4,146.37,146.39,3440
20140601|2014-05-27 12:00,27,146.38,146.4,146.37,146.39,621
20140601|2014-05-27 12:30,27,146.4,146.43,146.39,146.41,629
20140601|2014-05-27 13:00,27,146.42,146.45,146.41,146.44,904
20140601|2014-05-27 13:30,27,146.44,146.46,146.44,146.46,712
20140601|2014-05-27 14:00,27,146.45,146.46,146.41,146.42,610
20140601|2014-05-27 14:30,27,146.42,146.44,146.41,146.42,791
20140601|2014-05-27 15:00,27,146.42,146.42,146.42,146.42,57
20140601|2014-05-28 01:00,28,146.5,146.53,146.41,146.42,16052
20140601|2014-05-28 01:30,28,146.42,146.58,146.41,146.54,19926
20140601|2014-05-28 02:00,28,146.54,146.68,146.5,146.66,43106
20140601|2014-05-28 02:30,28,146.66,146.67,146.61,146.67,21328
20140601|2014-05-28 03:00,28,146.66,146.74,146.66,146.69,33909
20140601|2014-05-28 03:30,28,146.69,146.7,146.64,146.68,18285
20140601|2014-05-28 04:00,28,146.68,146.69,146.58,146.59,30905
20140601|2014-05-28 04:30,28,146.59,146.64,146.55,146.61,46370
20140601|2014-05-28 05:00,28,146.6,146.65,146.57,146.59,24921
20140601|2014-05-28 05:30,28,146.59,146.61,146.56,146.61,12946
20140601|2014-05-28 06:00,28,146.61,146.64,146.55,146.61,17451
20140601|2014-05-28 06:30,28,146.61,146.66,146.6,146.63,11548
20140601|2014-05-28 07:00,28,146.63,146.7,146.61,146.69,18424
20140601|2014-05-28 07:30,28,146.7,146.91,146.69,146.88,72918
20140601|2014-05-28 08:00,28,146.88,146.91,146.81,146.86,39816
20140601|2014-05-28 08:30,28,146.86,146.94,146.84,146.91,47179
20140601|2014-05-28 09:00,28,146.9,146.93,146.83,146.92,59672
20140601|2014-05-28 09:30,28,146.92,147.08,146.89,147.05,59483
20140601|2014-05-28 10:00,28,147.06,147.08,147.02,147.05,39664
20140601|2014-05-28 10:30,28,147.05,147.06,147,147.03,17088
20140601|2014-05-28 11:00,28,147.02,147.09,147.01,147.08,10221
20140601|2014-05-28 11:30,28,147.08,147.08,147.03,147.04,3682
20140601|2014-05-28 12:00,28,147.03,147.06,147.02,147.03,2981
20140601|2014-05-28 12:30,28,147.03,147.06,147.02,147.05,1564
20140601|2014-05-28 13:00,28,147.06,147.08,147.05,147.05,788
20140601|2014-05-28 13:30,28,147.06,147.06,147.04,147.05,1247
20140601|2014-05-28 14:00,28,147.04,147.04,147.01,147.02,1116
20140601|2014-05-28 14:30,28,147.03,147.03,147.01,147.01,1168
20140601|2014-05-28 15:00,28,147.01,147.01,147.01,147.01,16
20140601|2014-05-29 01:00,29,147.08,147.1,147.01,147.02,9702
20140601|2014-05-29 01:30,29,147.03,147.04,146.97,146.98,8664
20140601|2014-05-29 02:00,29,146.97,147.12,146.95,147.03,38790
20140601|2014-05-29 02:30,29,147.03,147.05,146.95,147.04,26987
20140601|2014-05-29 03:00,29,147.04,147.07,146.95,147,16060
20140601|2014-05-29 03:30,29,147,147.04,146.98,147.03,11402
20140601|2014-05-29 04:00,29,147.02,147.09,147,147.06,18507
20140601|2014-05-29 04:30,29,147.06,147.07,146.99,147.01,19970
20140601|2014-05-29 05:00,29,147.02,147.05,146.99,147.05,12874
20140601|2014-05-29 05:30,29,147.05,147.07,147,147.02,18943
20140601|2014-05-29 06:00,29,147.02,147.06,147,147.02,11910
20140601|2014-05-29 06:30,29,147.02,147.05,146.97,146.97,7584
20140601|2014-05-29 07:00,29,146.97,147,146.96,146.97,11163
20140601|2014-05-29 07:30,29,146.96,147.08,146.88,146.94,36708
20140601|2014-05-29 08:00,29,146.95,147.01,146.91,146.98,22019
20140601|2014-05-29 08:30,29,146.99,147.02,146.84,146.87,47312
20140601|2014-05-29 09:00,29,146.88,147.07,146.87,146.94,50282
20140601|2014-05-29 09:30,29,146.94,147.06,146.92,147.06,32373
20140601|2014-05-29 10:00,29,147.06,147.06,146.9,146.92,24296
20140601|2014-05-29 10:30,29,146.92,146.92,146.83,146.83,14810
20140601|2014-05-29 11:00,29,146.83,146.85,146.79,146.84,8075
20140601|2014-05-29 11:30,29,146.84,146.86,146.81,146.82,1872
20140601|2014-05-29 12:00,29,146.81,146.84,146.79,146.82,2159
20140601|2014-05-29 12:30,29,146.82,146.83,146.66,146.69,4542
20140601|2014-05-29 13:00,29,146.69,146.74,146.68,146.73,2119
20140601|2014-05-29 13:30,29,146.73,146.74,146.71,146.72,567
20140601|2014-05-29 14:00,29,146.71,146.74,146.69,146.73,1654
20140601|2014-05-29 14:30,29,146.72,146.74,146.65,146.67,1434
20140601|2014-05-29 15:00,29,146.66,146.66,146.66,146.66,28
20140601|2014-05-30 01:00,30,146.63,146.72,146.58,146.68,17121
20140601|2014-05-30 01:30,30,146.68,146.78,146.58,146.66,27261
20140601|2014-05-30 02:00,30,146.66,146.68,146.56,146.65,32083
20140601|2014-05-30 02:30,30,146.65,146.68,146.54,146.56,28448
20140601|2014-05-30 03:00,30,146.55,146.63,146.52,146.6,22977
20140601|2014-05-30 03:30,30,146.61,146.65,146.59,146.61,11432
20140601|2014-05-30 04:00,30,146.61,146.64,146.58,146.62,15357
20140601|2014-05-30 04:30,30,146.62,146.69,146.62,146.65,17264
20140601|2014-05-30 05:00,30,146.65,146.72,146.62,146.69,13937
20140601|2014-05-30 05:30,30,146.68,146.72,146.64,146.66,11323
20140601|2014-05-30 06:00,30,146.66,146.69,146.63,146.69,9675
20140601|2014-05-30 06:30,30,146.68,146.7,146.64,146.65,9975
20140601|2014-05-30 07:00,30,146.65,146.68,146.61,146.64,13342
20140601|2014-05-30 07:30,30,146.63,146.76,146.63,146.71,25134
20140601|2014-05-30 08:00,30,146.7,146.75,146.64,146.65,24437
20140601|2014-05-30 08:30,30,146.65,146.71,146.57,146.7,49485
20140601|2014-05-30 09:00,30,146.7,146.77,146.66,146.73,36457
20140601|2014-05-30 09:30,30,146.74,146.8,146.71,146.75,24548
20140601|2014-05-30 10:00,30,146.76,146.83,146.65,146.78,62323
20140601|2014-05-30 10:30,30,146.78,146.8,146.72,146.76,12711
20140601|2014-05-30 11:00,30,146.75,146.78,146.73,146.78,3834
20140601|2014-05-30 11:30,30,146.78,146.8,146.74,146.74,2525
20140601|2014-05-30 12:00,30,146.75,146.79,146.71,146.78,2048
20140601|2014-05-30 12:30,30,146.78,146.81,146.77,146.77,760
20140601|2014-05-30 13:00,30,146.77,146.77,146.75,146.76,498
20140601|2014-05-30 13:30,30,146.77,146.83,146.76,146.82,1648
20140601|2014-05-30 14:00,30,146.82,146.83,146.77,146.79,3014
20140601|2014-05-30 14:30,30,146.79,146.84,146.78,146.84,2109
20140601|2014-05-30 15:00,30,146.81,146.81,146.81,146.81,15
20140601|2014-06-02 01:00,2,146.72,146.75,146.67,146.7,10541
20140601|2014-06-02 01:30,2,146.7,146.75,146.66,146.75,8688
20140601|2014-06-02 02:00,2,146.75,146.93,146.72,146.89,42868
20140601|2014-06-02 02:30,2,146.89,146.91,146.84,146.86,15484
20140601|2014-06-02 03:00,2,146.86,147.04,146.86,146.97,33504
20140601|2014-06-02 03:30,2,146.96,146.97,146.91,146.91,14166
20140601|2014-06-02 04:00,2,146.91,146.94,146.88,146.93,14562
20140601|2014-06-02 04:30,2,146.93,146.94,146.85,146.87,15721
20140601|2014-06-02 05:00,2,146.86,146.9,146.81,146.82,15415
20140601|2014-06-02 05:30,2,146.82,146.83,146.71,146.75,25891
20140601|2014-06-02 06:00,2,146.76,146.83,146.75,146.82,14673
20140601|2014-06-02 06:30,2,146.82,146.88,146.81,146.87,18334
20140601|2014-06-02 07:00,2,146.87,146.93,146.8,146.85,27813
20140601|2014-06-02 07:30,2,146.85,146.86,146.79,146.84,17337
20140601|2014-06-02 08:00,2,146.84,146.85,146.66,146.68,32075
20140601|2014-06-02 08:30,2,146.69,146.75,146.68,146.73,19837
20140601|2014-06-02 09:00,2,146.74,146.89,146.7,146.71,51273
20140601|2014-06-02 09:30,2,146.71,146.79,146.69,146.72,29503
20140601|2014-06-02 10:00,2,146.72,146.76,146.61,146.64,26342
20140601|2014-06-02 10:30,2,146.64,146.66,146.52,146.6,23592
20140601|2014-06-02 11:00,2,146.59,146.61,146.55,146.55,5145
20140601|2014-06-02 11:30,2,146.55,146.57,146.52,146.56,3801
20140601|2014-06-02 12:00,2,146.56,146.61,146.55,146.59,1235
20140601|2014-06-02 12:30,2,146.59,146.6,146.57,146.58,847
20140601|2014-06-02 13:00,2,146.58,146.59,146.57,146.58,454
20140601|2014-06-02 13:30,2,146.58,146.62,146.57,146.62,547
20140601|2014-06-02 14:00,2,146.62,146.67,146.6,146.66,1700
20140601|2014-06-02 14:30,2,146.66,146.69,146.64,146.69,957
20140601|2014-06-02 15:00,2,146.68,146.68,146.68,146.68,12
20140601|2014-06-03 01:00,3,146.72,146.72,146.59,146.65,37035
20140601|2014-06-03 01:30,3,146.65,146.68,146.63,146.67,5843
20140601|2014-06-03 02:00,3,146.66,146.7,146.63,146.66,15437
20140601|2014-06-03 02:30,3,146.66,146.71,146.63,146.63,15922
20140601|2014-06-03 03:00,3,146.63,146.66,146.56,146.59,24983
20140601|2014-06-03 03:30,3,146.6,146.66,146.6,146.63,26480
20140601|2014-06-03 04:00,3,146.64,146.66,146.34,146.36,90724
20140601|2014-06-03 04:30,3,146.36,146.41,146.32,146.35,35630
20140601|2014-06-03 05:00,3,146.35,146.35,146.26,146.31,32312
20140601|2014-06-03 05:30,3,146.3,146.33,146.18,146.2,37440
20140601|2014-06-03 06:00,3,146.2,146.21,146.05,146.18,53960
20140601|2014-06-03 06:30,3,146.18,146.25,146.15,146.19,28659
20140601|2014-06-03 07:00,3,146.18,146.24,146.14,146.21,23386
20140601|2014-06-03 07:30,3,146.21,146.27,146.09,146.1,47404
20140601|2014-06-03 08:00,3,146.1,146.17,146.08,146.13,26714
20140601|2014-06-03 08:30,3,146.12,146.14,146.04,146.1,36589
20140601|2014-06-03 09:00,3,146.09,146.15,146.02,146.11,30224
20140601|2014-06-03 09:30,3,146.1,146.16,146.06,146.13,27517
20140601|2014-06-03 10:00,3,146.13,146.16,146.11,146.15,18433
20140601|2014-06-03 10:30,3,146.16,146.16,146.08,146.15,13319
20140601|2014-06-03 11:00,3,146.15,146.18,146.1,146.13,7604
20140601|2014-06-03 11:30,3,146.14,146.15,146.08,146.11,3441
20140601|2014-06-03 12:00,3,146.12,146.12,146.08,146.08,1324
20140601|2014-06-03 12:30,3,146.08,146.08,146.03,146.04,1350
20140601|2014-06-03 13:00,3,146.04,146.05,145.95,145.98,3241
20140601|2014-06-03 13:30,3,145.98,146.03,145.97,146.01,2095
20140601|2014-06-03 14:00,3,146.01,146.02,145.95,145.96,821
20140601|2014-06-03 14:30,3,145.97,145.99,145.95,145.97,1062
20140601|2014-06-03 15:00,3,145.95,145.95,145.95,145.95,135
20140601|2014-06-04 01:00,4,146.06,146.14,146.05,146.12,14147
20140601|2014-06-04 01:30,4,146.12,146.26,146.1,146.23,19942
20140601|2014-06-04 02:00,4,146.22,146.24,146.12,146.2,30520
20140601|2014-06-04 02:30,4,146.19,146.21,146.14,146.19,18591
20140601|2014-06-04 03:00,4,146.19,146.23,146.15,146.16,16911
20140601|2014-06-04 03:30,4,146.16,146.18,146.08,146.12,16107
20140601|2014-06-04 04:00,4,146.12,146.21,146.1,146.16,19868
20140601|2014-06-04 04:30,4,146.17,146.17,146.12,146.16,15787
20140601|2014-06-04 05:00,4,146.15,146.17,146.07,146.11,15876
20140601|2014-06-04 05:30,4,146.12,146.14,145.99,146.04,22017
20140601|2014-06-04 06:00,4,146.04,146.11,146.02,146.04,11619
20140601|2014-06-04 06:30,4,146.05,146.06,145.96,145.98,16960
20140601|2014-06-04 07:00,4,145.98,146.16,145.9,146.13,44200
20140601|2014-06-04 07:30,4,146.12,146.25,146.11,146.18,38477
20140601|2014-06-04 08:00,4,146.18,146.19,146.05,146.06,26460
20140601|2014-06-04 08:30,4,146.06,146.07,145.98,146.03,25059
20140601|2014-06-04 09:00,4,146.03,146.04,145.81,145.94,56237
20140601|2014-06-04 09:30,4,145.94,145.95,145.84,145.9,28034
20140601|2014-06-04 10:00,4,145.9,145.97,145.85,145.92,26868
20140601|2014-06-04 10:30,4,145.92,145.95,145.88,145.93,13402
20140601|2014-06-04 11:00,4,145.93,145.96,145.93,145.95,4095
20140601|2014-06-04 11:30,4,145.96,145.96,145.91,145.95,3510
20140601|2014-06-04 12:00,4,145.95,145.95,145.91,145.92,1459
20140601|2014-06-04 12:30,4,145.92,145.93,145.9,145.91,552
20140601|2014-06-04 13:00,4,145.91,145.91,145.86,145.87,1181
20140601|2014-06-04 13:30,4,145.88,145.9,145.88,145.9,1004
20140601|2014-06-04 14:00,4,145.9,145.9,145.86,145.86,550
20140601|2014-06-04 14:30,4,145.86,145.87,145.82,145.85,1310
20140601|2014-06-04 15:00,4,145.86,145.86,145.86,145.86,4
20140601|2014-06-05 01:00,5,145.99,146.04,145.95,146.01,5494
20140601|2014-06-05 01:30,5,146,146.05,145.98,146.01,3620
20140601|2014-06-05 02:00,5,146.01,146.05,145.96,145.96,6394
20140601|2014-06-05 02:30,5,145.96,146.05,145.93,146.03,7281
20140601|2014-06-05 03:00,5,146.02,146.05,145.95,145.96,4589
20140601|2014-06-05 03:30,5,145.96,145.96,145.84,145.89,7825
20140601|2014-06-05 04:00,5,145.89,145.94,145.85,145.89,3791
20140601|2014-06-05 04:30,5,145.9,145.97,145.9,145.91,2287
20140601|2014-06-05 05:00,5,145.92,145.97,145.85,145.96,2702
20140601|2014-06-05 05:30,5,145.96,145.97,145.91,145.93,1317
20140601|2014-06-05 06:00,5,145.93,146.05,145.9,146.04,5624
20140601|2014-06-05 06:30,5,146.04,146.39,145.56,146.17,6598
20140601|2014-06-05 07:00,5,146.18,146.18,145.74,145.89,4006
20140601|2014-06-05 07:30,5,145.89,146.08,145.25,145.54,9599
20140601|2014-06-05 08:00,5,145.54,145.68,145.46,145.57,2505
20140601|2014-06-05 08:30,5,145.57,146,145.56,145.91,4613
20140601|2014-06-05 09:00,5,145.93,146.1,145.9,146.02,2138
20140601|2014-06-05 09:30,5,146.01,146.18,145.96,146.12,2069
20140601|2014-06-05 10:00,5,146.13,146.26,146.1,146.26,1773
20140601|2014-06-05 10:30,5,146.27,146.32,146.21,146.32,820
20140601|2014-06-05 11:00,5,146.33,146.37,146.31,146.31,652
20140601|2014-06-05 11:30,5,146.3,146.41,146.29,146.4,289
20140601|2014-06-05 12:00,5,146.4,146.43,146.38,146.38,142
20140601|2014-06-05 12:30,5,146.38,146.43,146.37,146.4,27
20140601|2014-06-05 13:00,5,146.39,146.39,146.38,146.38,38
20140601|2014-06-05 13:30,5,146.39,146.39,146.36,146.36,36
20140601|2014-06-05 14:00,5,146.37,146.38,146.35,146.38,51
20140601|2014-06-05 14:30,5,146.38,146.42,146.36,146.42,65
20140601|2014-06-05 15:00,5,146.4,146.4,146.4,146.4,9
20140601|2014-06-06 01:00,6,146.49,146.59,146.4,146.56,429
20140601|2014-06-06 01:30,6,146.59,146.68,146.56,146.56,842
20140601|2014-06-06 02:00,6,146.57,146.7,146.51,146.66,607
20140601|2014-06-06 02:30,6,146.67,146.67,146.54,146.61,1018
20140601|2014-06-06 03:00,6,146.59,146.86,146.59,146.79,1337
20140601|2014-06-06 03:30,6,146.77,146.79,146.63,146.67,461
20140601|2014-06-06 04:00,6,146.69,146.69,146.55,146.64,440
20140601|2014-06-06 04:30,6,146.66,146.68,146.6,146.68,17
20140601|2014-06-06 05:00,6,146.74,146.81,146.74,146.75,1936
20140901|2014-02-21 03:30,21,141.31,141.31,141.31,141.31,1
20140901|2014-02-27 03:00,27,141.8,141.8,141.8,141.8,1
20140901|2014-02-27 03:30,27,141.8,141.8,141.8,141.8,1
20140901|2014-02-28 02:30,28,141.42,142.54,141.42,142.54,2
20140901|2014-03-05 07:00,5,141.58,141.58,141.58,141.58,3
20140901|2014-03-05 07:30,5,141.57,141.57,141.57,141.57,1
20140901|2014-03-06 02:00,6,141.39,141.39,141.39,141.39,1
20140901|2014-03-06 05:30,6,141.39,141.39,141.39,141.39,1
20140901|2014-03-06 07:00,6,141.28,141.28,141.28,141.28,1
20140901|2014-03-06 07:30,6,141,141,141,141,1
20140901|2014-03-06 08:00,6,140.9,140.9,140.9,140.9,1
20140901|2014-03-07 01:00,7,141.91,141.91,141.28,141.3,7
20140901|2014-03-07 03:30,7,141.32,141.39,141.32,141.39,2
20140901|2014-03-07 07:30,7,141,141,141,141,3
20140901|2014-03-13 10:00,13,142,142,142,142,2
20140901|2014-03-13 13:00,13,142.45,142.45,142.45,142.45,1
20140901|2014-03-13 16:00,13,142.2,142.2,142.2,142.2,1
20140901|2014-03-14 07:30,14,142.7,142.7,142.7,142.7,1
20140901|2014-03-17 11:00,17,142.21,142.22,142.21,142.22,4
20140901|2014-03-18 03:00,18,142.11,142.11,142.11,142.11,2
20140901|2014-03-18 04:00,18,142.13,142.13,142.13,142.13,2
20140901|2014-03-18 06:30,18,142.05,142.05,142.01,142.01,3
20140901|2014-03-18 08:00,18,142.04,142.04,142.04,142.04,1
20140901|2014-03-18 08:30,18,142.08,142.08,142.08,142.08,1
20140901|2014-03-19 03:00,19,142.05,142.05,142.05,142.05,1
20140901|2014-03-19 07:30,19,141.86,141.86,141.86,141.86,1
20140901|2014-03-19 13:30,19,141.35,141.35,141.35,141.35,1
20140901|2014-03-19 14:00,19,141.24,141.24,141.11,141.11,2
20140901|2014-03-20 03:00,20,141.21,141.21,141.21,141.21,1
20140901|2014-03-20 05:00,20,141.01,141.1,141.01,141.1,3
20140901|2014-03-20 09:30,20,141.02,141.02,141.02,141.02,2
20140901|2014-03-20 11:30,20,141.2,141.2,141.2,141.2,2
20140901|2014-03-25 07:00,25,141.94,141.94,141.94,141.94,1
20140901|2014-03-27 08:30,27,142.46,142.46,142.46,142.46,1
20140901|2014-03-27 10:30,27,142.66,142.66,142.66,142.66,1
20140901|2014-03-28 08:30,28,142.6,142.6,142.6,142.6,1
20140901|2014-03-28 11:30,28,142.42,142.42,142.42,142.42,1
20140901|2014-03-31 04:30,31,142.05,142.05,142.05,142.05,1
20140901|2014-04-03 07:00,3,141.43,141.43,141.43,141.43,1
20140901|2014-04-04 09:30,4,142.25,142.25,142.24,142.24,4
20140901|2014-04-08 11:00,8,142.23,142.23,142.23,142.23,1
20140901|2014-04-09 02:00,9,142.01,142.01,142.01,142.01,1
20140901|2014-04-09 09:30,9,141.99,141.99,141.99,141.99,1
20140901|2014-04-10 04:00,10,142.65,142.65,142.65,142.65,1
20140901|2014-04-10 10:30,10,142.7,142.7,142.7,142.7,1
20140901|2014-04-11 07:30,11,142.97,142.97,142.97,142.97,6
20140901|2014-04-11 09:30,11,142.97,142.97,142.97,142.97,3
20140901|2014-04-11 13:00,11,143.04,143.04,142.99,142.99,14
20140901|2014-04-14 07:00,14,142.75,142.75,142.75,142.75,1
20140901|2014-04-14 07:30,14,142.75,142.75,142.75,142.75,1
20140901|2014-04-15 03:00,15,142.88,142.88,142.88,142.88,1
20140901|2014-04-15 09:00,15,142.99,143.23,142.99,143.23,5
20140901|2014-04-15 11:30,15,143.45,143.45,143.45,143.45,1
20140901|2014-04-15 15:00,15,143.37,143.37,143.37,143.37,1
20140901|2014-04-16 03:30,16,143.05,143.05,143.05,143.05,20
20140901|2014-04-16 06:00,16,143.13,143.13,143.13,143.13,2
20140901|2014-04-17 02:00,17,143.18,143.18,143.18,143.18,15
20140901|2014-04-17 03:30,17,143.13,143.13,143.13,143.13,1
20140901|2014-04-17 09:00,17,142.9,142.9,142.9,142.9,1
20140901|2014-04-17 09:30,17,142.9,142.9,142.9,142.9,2
20140901|2014-04-17 10:30,17,142.85,142.85,142.85,142.85,2
20140901|2014-04-17 12:30,17,142.46,142.46,142.46,142.46,4
20140901|2014-04-22 03:00,22,142.68,142.68,142.64,142.64,2
20140901|2014-04-22 03:30,22,142.65,142.65,142.65,142.65,2
20140901|2014-04-23 03:00,23,142.51,142.51,142.49,142.49,6
20140901|2014-04-23 03:30,23,142.52,142.53,142.52,142.53,6
20140901|2014-04-24 02:30,24,142.6,142.6,142.6,142.6,1
20140901|2014-04-24 03:00,24,142.49,142.49,142.49,142.49,2
20140901|2014-04-24 08:30,24,142.76,142.94,142.76,142.94,2
20140901|2014-04-25 01:30,25,142.94,142.94,142.94,142.94,1
20140901|2014-04-25 03:00,25,142.95,142.95,142.95,142.95,1
20140901|2014-04-25 05:30,25,143.13,143.13,143.13,143.13,2
20140901|2014-04-25 06:00,25,143.15,143.15,143.15,143.15,2
20140901|2014-04-25 07:00,25,143.17,143.17,143.17,143.17,1
20140901|2014-04-25 07:30,25,143.17,143.17,143.17,143.17,6
20140901|2014-04-25 09:00,25,143.25,143.25,143.25,143.25,1
20140901|2014-04-25 09:30,25,143.26,143.26,143.26,143.26,1
20140901|2014-04-28 07:30,28,143.19,143.19,143.19,143.19,2
20140901|2014-04-28 10:00,28,143.09,143.09,143.09,143.09,10
20140901|2014-04-28 11:30,28,143.07,143.07,143.07,143.07,2
20140901|2014-04-28 14:30,28,143.06,143.06,143.05,143.05,3
20140901|2014-04-29 02:00,29,142.86,142.86,142.86,142.86,1
20140901|2014-04-29 03:00,29,142.85,142.85,142.85,142.85,2
20140901|2014-04-29 04:00,29,142.76,142.76,142.76,142.76,3
20140901|2014-04-29 07:30,29,142.96,142.97,142.96,142.97,34
20140901|2014-04-29 11:00,29,143.09,143.09,143.09,143.09,1
20140901|2014-04-30 01:00,30,143.2,143.22,143.2,143.22,14
20140901|2014-04-30 02:30,30,143.12,143.12,143.12,143.12,1
20140901|2014-04-30 04:00,30,142.86,142.86,142.86,142.86,1
20140901|2014-04-30 05:30,30,142.87,142.87,142.87,142.87,1
20140901|2014-04-30 09:30,30,143.28,143.28,143.28,143.28,2
20140901|2014-04-30 11:00,30,143.43,143.48,143.43,143.47,3
20140901|2014-04-30 14:30,30,143.53,143.53,143.53,143.53,2
20140901|2014-05-02 01:30,2,143.53,143.53,143.53,143.53,1
20140901|2014-05-02 04:00,2,143.47,143.47,143.47,143.47,9
20140901|2014-05-02 04:30,2,143.43,143.43,143.43,143.43,2
20140901|2014-05-02 07:30,2,143.21,143.21,142.99,142.99,151
20140901|2014-05-02 08:00,2,143.22,143.22,143.22,143.22,39
20140901|2014-05-02 09:00,2,143.3,143.3,143.29,143.29,32
20140901|2014-05-02 09:30,2,143.43,143.74,143.37,143.74,35
20140901|2014-05-02 11:00,2,143.69,143.69,143.69,143.69,5
20140901|2014-05-02 12:00,2,143.8,143.8,143.8,143.8,10
20140901|2014-05-02 13:30,2,143.63,143.63,143.63,143.63,1
20140901|2014-05-05 01:00,5,143.68,143.68,143.68,143.68,1
20140901|2014-05-05 01:30,5,143.67,143.67,143.67,143.67,1
20140901|2014-05-05 02:00,5,143.63,143.63,143.63,143.63,3
20140901|2014-05-05 03:00,5,143.65,143.66,143.65,143.66,6
20140901|2014-05-05 03:30,5,143.69,143.73,143.69,143.73,2
20140901|2014-05-05 07:30,5,143.77,143.77,143.77,143.77,1
20140901|2014-05-05 09:00,5,143.62,143.62,143.62,143.62,1
20140901|2014-05-06 01:00,6,143.54,143.54,143.54,143.54,1
20140901|2014-05-06 02:30,6,143.41,143.41,143.41,143.41,1
20140901|2014-05-06 03:00,6,143.42,143.42,143.4,143.4,2
20140901|2014-05-06 03:30,6,143.3,143.3,143.3,143.3,10
20140901|2014-05-06 04:30,6,143.38,143.38,143.38,143.38,1
20140901|2014-05-06 07:00,6,143.41,143.41,143.41,143.41,1
20140901|2014-05-06 07:30,6,143.5,143.5,143.5,143.5,1
20140901|2014-05-06 08:00,6,143.53,143.53,143.53,143.53,1
20140901|2014-05-06 08:30,6,143.48,143.48,143.47,143.47,12
20140901|2014-05-06 10:00,6,143.52,143.52,143.52,143.52,2
20140901|2014-05-06 11:00,6,143.54,143.54,143.54,143.54,1
20140901|2014-05-06 14:00,6,143.53,143.53,143.53,143.53,3
20140901|2014-05-06 14:30,6,143.56,143.56,143.56,143.56,2
20140901|2014-05-07 01:30,7,143.63,143.63,143.61,143.61,3
20140901|2014-05-07 02:00,7,143.69,143.69,143.69,143.69,1
20140901|2014-05-07 03:00,7,143.7,143.7,143.7,143.7,2
20140901|2014-05-07 06:30,7,143.5,143.55,143.5,143.55,17
20140901|2014-05-07 07:00,7,143.5,143.5,143.31,143.31,6
20140901|2014-05-07 07:30,7,143.35,143.35,143.35,143.35,1
20140901|2014-05-07 08:30,7,143.35,143.35,143.2,143.22,153
20140901|2014-05-07 09:00,7,143.2,143.21,143.2,143.21,150
20140901|2014-05-08 01:30,8,143.42,143.42,143.42,143.42,1
20140901|2014-05-08 02:00,8,143.45,143.45,143.45,143.45,10
20140901|2014-05-08 02:30,8,143.4,143.41,143.37,143.41,12
20140901|2014-05-08 03:00,8,143.41,143.41,143.41,143.41,40
20140901|2014-05-08 03:30,8,143.37,143.37,143.35,143.35,300
20140901|2014-05-08 04:30,8,143.31,143.31,143.27,143.27,250
20140901|2014-05-08 05:00,8,143.32,143.32,143.32,143.32,1
20140901|2014-05-08 06:30,8,143.38,143.38,143.38,143.38,1
20140901|2014-05-08 07:00,8,143.37,143.37,143.37,143.37,1
20140901|2014-05-08 07:30,8,143.45,143.64,143.45,143.64,12
20140901|2014-05-08 08:00,8,143.66,143.75,143.65,143.75,15
20140901|2014-05-08 09:00,8,143.54,143.54,143.54,143.54,1
20140901|2014-05-08 09:30,8,143.7,143.8,143.69,143.78,21
20140901|2014-05-08 10:00,8,143.75,143.76,143.75,143.76,224
20140901|2014-05-09 01:00,9,143.76,143.77,143.76,143.77,2
20140901|2014-05-09 01:30,9,143.76,143.76,143.75,143.75,2
20140901|2014-05-09 02:30,9,143.7,143.72,143.7,143.72,2
20140901|2014-05-09 04:00,9,143.79,143.79,143.79,143.79,1
20140901|2014-05-09 05:30,9,143.73,143.73,143.73,143.73,1
20140901|2014-05-09 06:00,9,143.76,143.76,143.76,143.76,10
20140901|2014-05-09 07:00,9,143.73,143.73,143.73,143.73,1
20140901|2014-05-09 07:30,9,143.61,143.61,143.61,143.61,1
20140901|2014-05-09 09:30,9,143.7,143.7,143.7,143.7,1
20140901|2014-05-09 10:00,9,143.69,143.69,143.69,143.69,2
20140901|2014-05-12 01:30,12,143.53,143.53,143.53,143.53,1
20140901|2014-05-12 03:30,12,143.51,143.51,143.51,143.51,2
20140901|2014-05-12 04:30,12,143.57,143.57,143.52,143.52,7
20140901|2014-05-12 05:00,12,143.55,143.55,143.55,143.55,1
20140901|2014-05-12 07:00,12,143.62,143.62,143.62,143.62,2
20140901|2014-05-12 07:30,12,143.59,143.59,143.59,143.59,12
20140901|2014-05-12 08:00,12,143.59,143.59,143.59,143.59,1
20140901|2014-05-12 08:30,12,143.63,143.63,143.63,143.63,3
20140901|2014-05-12 09:00,12,143.6,143.6,143.6,143.6,1
20140901|2014-05-12 10:00,12,143.58,143.58,143.58,143.58,10
20140901|2014-05-12 14:30,12,143.54,143.54,143.54,143.54,3
20140901|2014-05-13 02:30,13,143.55,143.55,143.55,143.55,2
20140901|2014-05-13 03:30,13,143.58,143.58,143.58,143.58,10
20140901|2014-05-13 04:00,13,143.6,143.68,143.6,143.66,21
20140901|2014-05-13 04:30,13,143.65,143.65,143.65,143.65,10
20140901|2014-05-13 05:00,13,143.87,143.9,143.85,143.9,3
20140901|2014-05-13 06:00,13,143.75,143.8,143.74,143.8,13
20140901|2014-05-13 06:30,13,143.8,143.83,143.8,143.83,2
20140901|2014-05-13 07:30,13,143.9,143.93,143.89,143.89,63
20140901|2014-05-13 08:00,13,143.94,144,143.94,143.99,17
20140901|2014-05-13 08:30,13,144.02,144.04,144,144.03,49
20140901|2014-05-13 09:00,13,144.13,144.14,144.13,144.14,4
20140901|2014-05-13 09:30,13,144.12,144.12,144.11,144.11,4
20140901|2014-05-13 10:00,13,144.11,144.14,144.11,144.14,14
20140901|2014-05-13 11:00,13,144.12,144.12,144.12,144.12,1
20140901|2014-05-13 12:00,13,144.15,144.15,144.15,144.15,1
20140901|2014-05-13 12:30,13,144.15,144.15,144.15,144.15,1
20140901|2014-05-13 14:00,13,144.1,144.1,144.1,144.1,1
20140901|2014-05-14 02:00,14,144.21,144.21,144.17,144.2,5
20140901|2014-05-14 02:30,14,144.25,144.28,144.25,144.28,3
20140901|2014-05-14 03:00,14,144.35,144.35,144.35,144.35,1
20140901|2014-05-14 03:30,14,144.36,144.44,144.36,144.44,28
20140901|2014-05-14 04:00,14,144.5,144.57,144.49,144.57,11
20140901|2014-05-14 04:30,14,144.63,144.65,144.63,144.64,14
20140901|2014-05-14 05:00,14,144.55,144.55,144.52,144.52,160
20140901|2014-05-14 05:30,14,144.54,144.58,144.54,144.58,412
20140901|2014-05-14 06:00,14,144.56,144.56,144.55,144.55,3
20140901|2014-05-14 06:30,14,144.6,144.64,144.6,144.64,22
20140901|2014-05-14 07:00,14,144.59,144.62,144.59,144.62,11
20140901|2014-05-14 07:30,14,144.58,144.58,144.55,144.55,65
20140901|2014-05-14 08:00,14,144.58,144.6,144.58,144.6,3
20140901|2014-05-14 08:30,14,144.62,144.78,144.62,144.76,36
20140901|2014-05-14 09:00,14,144.64,144.71,144.63,144.71,14
20140901|2014-05-14 09:30,14,144.7,144.7,144.7,144.7,1
20140901|2014-05-14 10:00,14,144.68,144.69,144.68,144.69,4
20140901|2014-05-14 10:30,14,144.74,144.78,144.73,144.78,68
20140901|2014-05-14 11:00,14,144.77,144.81,144.76,144.81,3
20140901|2014-05-14 11:30,14,144.81,144.81,144.76,144.76,3
20140901|2014-05-14 12:30,14,144.73,144.75,144.73,144.75,2
20140901|2014-05-14 13:00,14,144.72,144.72,144.72,144.72,2
20140901|2014-05-14 13:30,14,144.7,144.7,144.7,144.7,1
20140901|2014-05-14 14:00,14,144.73,144.73,144.73,144.73,2
20140901|2014-05-15 01:00,15,144.62,144.63,144.62,144.63,3
20140901|2014-05-15 01:30,15,144.67,144.7,144.66,144.7,39
20140901|2014-05-15 02:30,15,144.66,144.67,144.65,144.67,153
20140901|2014-05-15 03:00,15,144.73,144.95,144.73,144.93,138
20140901|2014-05-15 03:30,15,144.93,144.99,144.9,144.92,13
20140901|2014-05-15 04:00,15,144.82,144.82,144.82,144.82,2
20140901|2014-05-15 04:30,15,144.89,144.89,144.89,144.89,45
20140901|2014-05-15 05:00,15,144.85,144.85,144.85,144.85,3
20140901|2014-05-15 05:30,15,144.77,144.82,144.77,144.82,2
20140901|2014-05-15 06:30,15,144.92,144.92,144.92,144.92,1
20140901|2014-05-15 07:30,15,144.87,145.1,144.87,145.08,34
20140901|2014-05-15 08:00,15,145.12,145.25,145.12,145.17,56
20140901|2014-05-15 08:30,15,145.15,145.34,145.15,145.34,408
20140901|2014-05-15 09:00,15,145.34,145.63,145.32,145.53,346
20140901|2014-05-15 09:30,15,145.5,145.6,145.47,145.53,223
20140901|2014-05-15 10:00,15,145.54,145.55,145.48,145.48,11
20140901|2014-05-15 10:30,15,145.56,145.59,145.56,145.59,7
20140901|2014-05-15 12:00,15,145.55,145.55,145.55,145.55,3
20140901|2014-05-15 12:30,15,145.53,145.54,145.53,145.54,16
20140901|2014-05-15 14:00,15,145.53,145.53,145.53,145.53,1
20140901|2014-05-15 14:30,15,145.54,145.54,145.54,145.54,1
20140901|2014-05-16 01:00,16,145.54,145.54,145.48,145.48,2
20140901|2014-05-16 01:30,16,145.5,145.59,145.5,145.57,6
20140901|2014-05-16 02:00,16,145.49,145.49,145.39,145.39,4
20140901|2014-05-16 02:30,16,145.46,145.47,145.36,145.36,12
20140901|2014-05-16 03:00,16,145.36,145.38,145.33,145.37,15
20140901|2014-05-16 03:30,16,145.38,145.38,145.24,145.24,6
20140901|2014-05-16 04:00,16,145.26,145.26,145.26,145.26,2
20140901|2014-05-16 04:30,16,145.29,145.38,145.29,145.38,24
20140901|2014-05-16 05:00,16,145.37,145.48,145.37,145.47,11
20140901|2014-05-16 05:30,16,145.54,145.54,145.45,145.45,2
20140901|2014-05-16 06:30,16,145.38,145.38,145.38,145.38,1
20140901|2014-05-16 07:00,16,145.4,145.42,145.39,145.39,10
20140901|2014-05-16 07:30,16,145.32,145.32,145.24,145.29,172
20140901|2014-05-16 08:00,16,145.22,145.24,145.2,145.24,32
20140901|2014-05-16 08:30,16,145.22,145.25,145.17,145.17,17
20140901|2014-05-16 09:00,16,145.13,145.26,145.13,145.25,220
20140901|2014-05-16 10:00,16,145.2,145.2,145.2,145.2,22
20140901|2014-05-16 12:00,16,145.22,145.22,145.2,145.2,12
20140901|2014-05-16 13:00,16,145.18,145.18,145.18,145.18,3
20140901|2014-05-19 01:00,19,145.27,145.3,145.27,145.3,51
20140901|2014-05-19 01:30,19,145.28,145.33,145.27,145.33,10
20140901|2014-05-19 02:00,19,145.3,145.3,145.2,145.2,251
20140901|2014-05-19 02:30,19,145.24,145.24,145.24,145.24,1
20140901|2014-05-19 03:00,19,145.32,145.32,145.32,145.32,5
20140901|2014-05-19 03:30,19,145.43,145.43,145.36,145.36,4
20140901|2014-05-19 04:00,19,145.32,145.32,145.31,145.31,8
20140901|2014-05-19 04:30,19,145.4,145.4,145.4,145.4,3
20140901|2014-05-19 05:00,19,145.31,145.31,145.09,145.1,9
20140901|2014-05-19 05:30,19,145.09,145.12,145.09,145.12,4
20140901|2014-05-19 06:00,19,145.12,145.12,145.12,145.12,20
20140901|2014-05-19 06:30,19,145.1,145.1,145.05,145.05,4
20140901|2014-05-19 07:00,19,145.01,145.12,144.96,145.12,57
20140901|2014-05-19 07:30,19,145.12,145.17,145.12,145.17,7
20140901|2014-05-19 08:00,19,145.12,145.12,145.12,145.12,1
20140901|2014-05-19 08:30,19,145.09,145.09,145.09,145.09,1
20140901|2014-05-19 09:00,19,145.11,145.11,145.11,145.11,6
20140901|2014-05-19 10:30,19,145.1,145.1,145.1,145.1,50
20140901|2014-05-19 11:30,19,145.03,145.03,145.03,145.03,17
20140901|2014-05-19 12:30,19,145.01,145.01,145.01,145.01,1
20140901|2014-05-19 14:00,19,145.01,145.01,145.01,145.01,1
20140901|2014-05-19 14:30,19,144.98,144.98,144.98,144.98,1
20140901|2014-05-20 01:00,20,145.01,145.01,145.01,145.01,1
20140901|2014-05-20 01:30,20,145.01,145.01,145.01,145.01,1
20140901|2014-05-20 02:00,20,144.97,144.97,144.93,144.97,27
20140901|2014-05-20 02:30,20,144.98,144.98,144.94,144.95,24
20140901|2014-05-20 03:00,20,144.95,144.95,144.95,144.95,14
20140901|2014-05-20 03:30,20,144.91,145.1,144.91,145.1,564
20140901|2014-05-20 04:00,20,145.1,145.1,145.1,145.1,17
20140901|2014-05-20 05:00,20,145.04,145.04,145.02,145.02,2
20140901|2014-05-20 05:30,20,145.05,145.05,145.05,145.05,20
20140901|2014-05-20 06:30,20,144.89,144.93,144.89,144.91,13
20140901|2014-05-20 07:00,20,144.87,144.87,144.83,144.86,8
20140901|2014-05-20 07:30,20,144.88,144.94,144.84,144.94,78
20140901|2014-05-20 08:00,20,144.96,144.96,144.96,144.96,6
20140901|2014-05-20 08:30,20,144.97,145.03,144.97,144.97,30
20140901|2014-05-20 09:00,20,144.93,144.93,144.93,144.93,2
20140901|2014-05-20 09:30,20,144.99,145,144.91,144.93,12
20140901|2014-05-20 10:00,20,144.97,144.97,144.97,144.97,103
20140901|2014-05-20 10:30,20,145.01,145.01,145.01,145.01,2
20140901|2014-05-20 11:00,20,145.1,145.1,145.1,145.1,2
20140901|2014-05-20 12:00,20,145.12,145.2,145.12,145.2,47
20140901|2014-05-20 13:00,20,145.14,145.14,145.14,145.14,2
20140901|2014-05-20 13:30,20,145.12,145.12,145.12,145.12,1
20140901|2014-05-20 14:30,20,145.11,145.11,145.11,145.11,4
20140901|2014-05-21 01:00,21,145.14,145.14,145.11,145.11,2
20140901|2014-05-21 01:30,21,145.18,145.18,145.12,145.12,13
20140901|2014-05-21 02:00,21,145.11,145.11,145.11,145.11,5
20140901|2014-05-21 03:00,21,145.05,145.05,145.02,145.03,12
20140901|2014-05-21 03:30,21,145.02,145.02,145.02,145.02,15
20140901|2014-05-21 04:00,21,144.93,144.93,144.92,144.92,3
20140901|2014-05-21 04:30,21,144.89,144.89,144.8,144.81,71
20140901|2014-05-21 05:00,21,144.82,144.82,144.81,144.81,2
20140901|2014-05-21 05:30,21,144.83,144.83,144.83,144.83,1
20140901|2014-05-21 06:00,21,144.83,144.83,144.83,144.83,12
20140901|2014-05-21 06:30,21,144.84,144.88,144.84,144.88,6
20140901|2014-05-21 07:00,21,144.93,144.94,144.93,144.93,11
20140901|2014-05-21 07:30,21,144.89,144.89,144.77,144.77,66
20140901|2014-05-21 08:00,21,144.7,144.8,144.69,144.79,273
20140901|2014-05-21 08:30,21,144.76,144.79,144.73,144.76,41
20140901|2014-05-21 09:00,21,144.68,144.77,144.66,144.77,30
20140901|2014-05-21 09:30,21,144.76,144.76,144.7,144.7,28
20140901|2014-05-21 10:00,21,144.68,144.74,144.66,144.74,35
20140901|2014-05-21 10:30,21,144.74,144.76,144.74,144.76,6
20140901|2014-05-21 11:00,21,144.73,144.73,144.73,144.73,1
20140901|2014-05-21 13:00,21,144.69,144.69,144.69,144.69,5
20140901|2014-05-21 13:30,21,144.8,144.8,144.8,144.8,1
20140901|2014-05-22 01:00,22,144.58,144.58,144.54,144.55,8
20140901|2014-05-22 01:30,22,144.69,144.69,144.69,144.69,6
20140901|2014-05-22 02:00,22,144.79,144.92,144.79,144.9,461
20140901|2014-05-22 02:30,22,144.91,144.91,144.82,144.83,513
20140901|2014-05-22 03:00,22,144.86,144.89,144.82,144.88,13
20140901|2014-05-22 03:30,22,144.81,144.84,144.81,144.84,66
20140901|2014-05-22 04:00,22,144.86,144.9,144.86,144.9,5
20140901|2014-05-22 04:30,22,144.9,144.94,144.9,144.94,17
20140901|2014-05-22 05:00,22,144.95,145.02,144.95,145.01,18
20140901|2014-05-22 05:30,22,144.97,145,144.97,145,27
20140901|2014-05-22 06:00,22,145,145,145,145,1
20140901|2014-05-22 06:30,22,145.02,145.02,145.02,145.02,5
20140901|2014-05-22 07:00,22,144.93,144.95,144.93,144.93,9
20140901|2014-05-22 07:30,22,144.94,145.07,144.94,144.98,45
20140901|2014-05-22 08:00,22,145.02,145.04,144.98,145,18
20140901|2014-05-22 08:30,22,145,145.01,144.99,144.99,121
20140901|2014-05-22 09:00,22,145,145.03,144.95,144.95,113
20140901|2014-05-22 09:30,22,144.95,144.98,144.91,144.91,273
20140901|2014-05-22 10:00,22,144.92,144.92,144.92,144.92,3
20140901|2014-05-22 10:30,22,144.97,144.97,144.97,144.97,1
20140901|2014-05-22 12:30,22,144.9,144.9,144.9,144.9,2
20140901|2014-05-22 13:00,22,144.88,144.88,144.88,144.88,2
20140901|2014-05-22 13:30,22,144.9,144.9,144.9,144.9,1
20140901|2014-05-22 14:30,22,144.85,144.85,144.85,144.85,2
20140901|2014-05-23 01:00,23,144.88,144.93,144.88,144.93,16
20140901|2014-05-23 01:30,23,144.98,145.03,144.98,145.02,14
20140901|2014-05-23 02:00,23,144.98,144.98,144.93,144.93,23
20140901|2014-05-23 02:30,23,144.98,144.99,144.98,144.99,3
20140901|2014-05-23 03:00,23,145.04,145.04,145,145.01,110
20140901|2014-05-23 03:30,23,144.89,144.89,144.82,144.84,149
20140901|2014-05-23 04:00,23,144.91,144.91,144.88,144.88,3
20140901|2014-05-23 04:30,23,144.86,144.86,144.86,144.86,10
20140901|2014-05-23 05:30,23,144.87,144.87,144.87,144.87,11
20140901|2014-05-23 06:00,23,144.89,144.9,144.89,144.9,156
20140901|2014-05-23 06:30,23,144.86,144.89,144.86,144.89,15
20140901|2014-05-23 07:30,23,144.88,144.93,144.88,144.93,23
20140901|2014-05-23 08:00,23,144.95,144.95,144.93,144.93,47
20140901|2014-05-23 08:30,23,144.92,144.95,144.92,144.95,57
20140901|2014-05-23 09:00,23,144.97,144.99,144.95,144.95,28
20140901|2014-05-23 09:30,23,144.95,144.97,144.95,144.96,51
20140901|2014-05-23 10:00,23,144.94,144.94,144.91,144.91,74
20140901|2014-05-23 10:30,23,144.91,144.91,144.91,144.91,7
20140901|2014-05-23 11:00,23,144.89,144.89,144.85,144.87,8
20140901|2014-05-23 11:30,23,144.86,144.86,144.85,144.85,3
20140901|2014-05-23 12:00,23,144.84,144.84,144.84,144.84,2
20140901|2014-05-23 12:30,23,144.85,144.85,144.85,144.85,1
20140901|2014-05-23 13:00,23,144.85,144.86,144.85,144.86,3
20140901|2014-05-23 13:30,23,144.86,144.86,144.86,144.86,2
20140901|2014-05-23 14:00,23,144.87,144.87,144.87,144.87,20
20140901|2014-05-23 14:30,23,144.85,144.87,144.85,144.87,6
20140901|2014-05-26 01:00,26,144.99,144.99,144.86,144.88,8
20140901|2014-05-26 01:30,26,144.9,144.91,144.89,144.89,5
20140901|2014-05-26 02:00,26,144.91,144.92,144.87,144.88,19
20140901|2014-05-26 02:30,26,144.87,144.87,144.72,144.77,12
20140901|2014-05-26 03:00,26,144.83,144.83,144.78,144.78,103
20140901|2014-05-26 03:30,26,144.8,144.8,144.75,144.77,223
20140901|2014-05-26 04:00,26,144.79,144.81,144.77,144.81,245
20140901|2014-05-26 04:30,26,144.81,144.81,144.79,144.8,244
20140901|2014-05-26 05:00,26,144.81,144.85,144.81,144.84,37
20140901|2014-05-26 05:30,26,144.87,144.91,144.87,144.91,8
20140901|2014-05-26 06:00,26,144.91,144.93,144.91,144.93,7
20140901|2014-05-26 06:30,26,144.92,145,144.92,145,212
20140901|2014-05-26 07:00,26,145.02,145.05,145.02,145.02,120
20140901|2014-05-26 07:30,26,145.01,145.04,144.99,145.02,25
20140901|2014-05-26 08:00,26,145.03,145.03,145.02,145.02,4
20140901|2014-05-26 08:30,26,145.02,145.02,144.96,145,24
20140901|2014-05-26 09:00,26,145.02,145.02,144.98,144.98,6
20140901|2014-05-26 09:30,26,145.01,145.02,144.97,145,29
20140901|2014-05-26 10:00,26,144.97,144.97,144.87,144.88,47
20140901|2014-05-26 11:00,26,144.87,144.87,144.87,144.87,2
20140901|2014-05-26 12:00,26,144.85,144.85,144.85,144.85,1
20140901|2014-05-27 01:00,27,144.8,144.81,144.75,144.8,516
20140901|2014-05-27 01:30,27,144.83,144.86,144.75,144.75,424
20140901|2014-05-27 02:00,27,144.8,144.84,144.79,144.79,18
20140901|2014-05-27 02:30,27,144.89,144.96,144.89,144.96,56
20140901|2014-05-27 03:00,27,144.94,144.97,144.94,144.97,24
20140901|2014-05-27 03:30,27,144.98,144.99,144.93,144.93,438
20140901|2014-05-27 04:00,27,144.93,144.94,144.9,144.93,99
20140901|2014-05-27 04:30,27,144.93,144.96,144.92,144.92,263
20140901|2014-05-27 05:00,27,144.93,144.95,144.92,144.95,316
20140901|2014-05-27 05:30,27,144.97,145.19,144.97,145.14,301
20140901|2014-05-27 06:00,27,145.15,145.27,145.13,145.24,196
20140901|2014-05-27 06:30,27,145.23,145.27,145.22,145.22,186
20140901|2014-05-27 07:00,27,145.22,145.26,145.18,145.19,155
20140901|2014-05-27 07:30,27,145.18,145.25,145.16,145.25,422
20140901|2014-05-27 08:00,27,145.23,145.34,145.22,145.34,133
20140901|2014-05-27 08:30,27,145.34,145.36,145.21,145.22,594
20140901|2014-05-27 09:00,27,145.23,145.23,145.16,145.17,180
20140901|2014-05-27 09:30,27,145.17,145.21,145.16,145.21,230
20140901|2014-05-27 10:00,27,145.23,145.26,145.2,145.23,232
20140901|2014-05-27 10:30,27,145.24,145.25,145.22,145.23,40
20140901|2014-05-27 11:00,27,145.22,145.26,145.22,145.26,22
20140901|2014-05-27 11:30,27,145.21,145.21,145.21,145.21,1
20140901|2014-05-27 12:00,27,145.22,145.24,145.22,145.24,7
20140901|2014-05-27 13:00,27,145.26,145.26,145.26,145.26,4
20140901|2014-05-27 14:30,27,145.28,145.28,145.26,145.27,17
20140901|2014-05-28 01:00,28,145.36,145.36,145.28,145.28,1175
20140901|2014-05-28 01:30,28,145.25,145.4,145.25,145.37,100
20140901|2014-05-28 02:00,28,145.37,145.5,145.34,145.5,312
20140901|2014-05-28 02:30,28,145.48,145.5,145.45,145.5,105
20140901|2014-05-28 03:00,28,145.51,145.56,145.51,145.51,159
20140901|2014-05-28 03:30,28,145.52,145.53,145.49,145.49,67
20140901|2014-05-28 04:00,28,145.5,145.5,145.42,145.42,300
20140901|2014-05-28 04:30,28,145.44,145.46,145.39,145.44,421
20140901|2014-05-28 05:00,28,145.43,145.46,145.4,145.45,96
20140901|2014-05-28 05:30,28,145.38,145.43,145.37,145.43,185
20140901|2014-05-28 06:00,28,145.43,145.45,145.37,145.44,927
20140901|2014-05-28 06:30,28,145.44,145.46,145.44,145.46,21
20140901|2014-05-28 07:00,28,145.45,145.51,145.44,145.5,266
20140901|2014-05-28 07:30,28,145.52,145.72,145.52,145.71,776
20140901|2014-05-28 08:00,28,145.73,145.74,145.65,145.69,426
20140901|2014-05-28 08:30,28,145.68,145.77,145.68,145.76,228
20140901|2014-05-28 09:00,28,145.75,145.75,145.67,145.75,743
20140901|2014-05-28 09:30,28,145.77,145.91,145.74,145.89,708
20140901|2014-05-28 10:00,28,145.9,145.92,145.87,145.89,786
20140901|2014-05-28 10:30,28,145.88,145.92,145.85,145.86,709
20140901|2014-05-28 11:00,28,145.86,145.92,145.86,145.92,212
20140901|2014-05-28 11:30,28,145.91,145.91,145.88,145.88,107
20140901|2014-05-28 12:00,28,145.88,145.89,145.87,145.88,95
20140901|2014-05-28 12:30,28,145.87,145.9,145.87,145.9,15
20140901|2014-05-28 13:00,28,145.9,145.92,145.9,145.92,7
20140901|2014-05-28 13:30,28,145.9,145.92,145.9,145.92,3
20140901|2014-05-28 14:30,28,145.88,145.88,145.87,145.87,4
20140901|2014-05-29 01:00,29,145.95,145.95,145.87,145.87,115
20140901|2014-05-29 01:30,29,145.87,145.87,145.82,145.82,244
20140901|2014-05-29 02:00,29,145.82,145.95,145.8,145.86,198
20140901|2014-05-29 02:30,29,145.82,145.87,145.8,145.86,889
20140901|2014-05-29 03:00,29,145.87,145.89,145.8,145.82,112
20140901|2014-05-29 03:30,29,145.83,145.85,145.82,145.84,1151
20140901|2014-05-29 04:00,29,145.84,145.9,145.82,145.88,841
20140901|2014-05-29 04:30,29,145.87,145.88,145.81,145.83,220
20140901|2014-05-29 05:00,29,145.84,145.87,145.82,145.87,237
20140901|2014-05-29 05:30,29,145.88,145.89,145.83,145.84,208
20140901|2014-05-29 06:00,29,145.84,145.88,145.83,145.84,35
20140901|2014-05-29 06:30,29,145.85,145.87,145.79,145.8,84
20140901|2014-05-29 07:00,29,145.8,145.82,145.79,145.8,518
20140901|2014-05-29 07:30,29,145.8,145.88,145.71,145.76,406
20140901|2014-05-29 08:00,29,145.77,145.83,145.75,145.81,733
20140901|2014-05-29 08:30,29,145.83,145.85,145.68,145.71,501
20140901|2014-05-29 09:00,29,145.74,145.9,145.7,145.77,1437
20140901|2014-05-29 09:30,29,145.78,145.89,145.76,145.88,241
20140901|2014-05-29 10:00,29,145.9,145.9,145.74,145.75,700
20140901|2014-05-29 10:30,29,145.75,145.75,145.68,145.68,491
20140901|2014-05-29 11:00,29,145.66,145.66,145.63,145.65,178
20140901|2014-05-29 11:30,29,145.65,145.65,145.65,145.65,1
20140901|2014-05-29 12:00,29,145.64,145.65,145.63,145.65,52
20140901|2014-05-29 12:30,29,145.64,145.65,145.5,145.5,69
20140901|2014-05-29 13:00,29,145.51,145.54,145.51,145.54,5
20140901|2014-05-29 13:30,29,145.55,145.57,145.55,145.57,51
20140901|2014-05-29 14:00,29,145.55,145.55,145.52,145.54,41
20140901|2014-05-29 14:30,29,145.55,145.56,145.49,145.49,79
20140901|2014-05-30 01:00,30,145.17,145.53,145.17,145.5,1164
20140901|2014-05-30 01:30,30,145.51,145.59,145.42,145.48,431
20140901|2014-05-30 02:00,30,145.5,145.5,145.38,145.46,936
20140901|2014-05-30 02:30,30,145.47,145.48,145.36,145.37,833
20140901|2014-05-30 03:00,30,145.37,145.45,145.35,145.43,496
20140901|2014-05-30 03:30,30,145.42,145.45,145.41,145.42,483
20140901|2014-05-30 04:00,30,145.42,145.46,145.4,145.44,1375
20140901|2014-05-30 04:30,30,145.45,145.5,145.44,145.49,1401
20140901|2014-05-30 05:00,30,145.48,145.54,145.45,145.54,138
20140901|2014-05-30 05:30,30,145.51,145.53,145.47,145.49,580
20140901|2014-05-30 06:00,30,145.48,145.5,145.48,145.5,85
20140901|2014-05-30 06:30,30,145.49,145.5,145.47,145.49,130
20140901|2014-05-30 07:00,30,145.47,145.5,145.45,145.47,529
20140901|2014-05-30 07:30,30,145.49,145.58,145.47,145.54,422
20140901|2014-05-30 08:00,30,145.52,145.57,145.47,145.49,590
20140901|2014-05-30 08:30,30,145.48,145.53,145.41,145.53,2259
20140901|2014-05-30 09:00,30,145.53,145.6,145.5,145.57,1420
20140901|2014-05-30 09:30,30,145.57,145.62,145.56,145.59,1605
20140901|2014-05-30 10:00,30,145.59,145.66,145.5,145.63,4018
20140901|2014-05-30 10:30,30,145.63,145.64,145.58,145.58,338
20140901|2014-05-30 11:00,30,145.6,145.63,145.59,145.63,26
20140901|2014-05-30 11:30,30,145.62,145.64,145.59,145.59,108
20140901|2014-05-30 12:00,30,145.58,145.62,145.58,145.62,81
20140901|2014-05-30 12:30,30,145.62,145.65,145.62,145.64,67
20140901|2014-05-30 13:00,30,145.61,145.61,145.61,145.61,14
20140901|2014-05-30 13:30,30,145.63,145.67,145.63,145.67,125
20140901|2014-05-30 14:00,30,145.66,145.66,145.62,145.63,434
20140901|2014-05-30 14:30,30,145.63,145.69,145.63,145.69,93
20140901|2014-06-02 01:00,2,145.61,145.61,145.53,145.54,992
20140901|2014-06-02 01:30,2,145.54,145.58,145.52,145.58,610
20140901|2014-06-02 02:00,2,145.59,145.77,145.57,145.73,2024
20140901|2014-06-02 02:30,2,145.73,145.74,145.68,145.7,1387
20140901|2014-06-02 03:00,2,145.7,145.87,145.7,145.81,1996
20140901|2014-06-02 03:30,2,145.8,145.81,145.75,145.75,877
20140901|2014-06-02 04:00,2,145.75,145.77,145.73,145.76,838
20140901|2014-06-02 04:30,2,145.77,145.77,145.69,145.71,867
20140901|2014-06-02 05:00,2,145.71,145.73,145.65,145.67,2018
20140901|2014-06-02 05:30,2,145.66,145.66,145.55,145.59,2027
20140901|2014-06-02 06:00,2,145.59,145.66,145.58,145.66,1447
20140901|2014-06-02 06:30,2,145.66,145.72,145.65,145.71,2013
20140901|2014-06-02 07:00,2,145.72,145.76,145.63,145.69,2309
20140901|2014-06-02 07:30,2,145.69,145.7,145.63,145.68,1594
20140901|2014-06-02 08:00,2,145.68,145.68,145.5,145.52,7220
20140901|2014-06-02 08:30,2,145.53,145.59,145.53,145.57,2872
20140901|2014-06-02 09:00,2,145.58,145.74,145.55,145.56,5433
20140901|2014-06-02 09:30,2,145.56,145.64,145.55,145.57,3724
20140901|2014-06-02 10:00,2,145.58,145.61,145.46,145.49,4085
20140901|2014-06-02 10:30,2,145.49,145.5,145.37,145.44,2426
20140901|2014-06-02 11:00,2,145.44,145.45,145.41,145.42,1212
20140901|2014-06-02 11:30,2,145.4,145.41,145.37,145.41,909
20140901|2014-06-02 12:00,2,145.42,145.45,145.42,145.44,321
20140901|2014-06-02 12:30,2,145.44,145.45,145.43,145.44,136
20140901|2014-06-02 13:00,2,145.44,145.44,145.43,145.43,86
20140901|2014-06-02 13:30,2,145.43,145.46,145.43,145.46,43
20140901|2014-06-02 14:00,2,145.47,145.51,145.47,145.51,315
20140901|2014-06-02 14:30,2,145.51,145.53,145.49,145.53,150
20140901|2014-06-02 15:00,2,145.53,145.53,145.53,145.53,2
20140901|2014-06-03 01:00,3,145.6,145.6,145.45,145.48,1992
20140901|2014-06-03 01:30,3,145.48,145.52,145.47,145.51,496
20140901|2014-06-03 02:00,3,145.52,145.54,145.48,145.51,1659
20140901|2014-06-03 02:30,3,145.51,145.55,145.48,145.48,2494
20140901|2014-06-03 03:00,3,145.48,145.5,145.4,145.44,4742
20140901|2014-06-03 03:30,3,145.44,145.5,145.43,145.47,4382
20140901|2014-06-03 04:00,3,145.47,145.48,145.16,145.19,11553
20140901|2014-06-03 04:30,3,145.19,145.23,145.16,145.16,5010
20140901|2014-06-03 05:00,3,145.17,145.17,145.09,145.12,4200
20140901|2014-06-03 05:30,3,145.12,145.13,145,145.02,5868
20140901|2014-06-03 06:00,3,145.02,145.03,144.86,144.98,10250
20140901|2014-06-03 06:30,3,144.98,145.05,144.97,145,4913
20140901|2014-06-03 07:00,3,145,145.05,144.96,145.03,6939
20140901|2014-06-03 07:30,3,145.03,145.08,144.9,144.91,9852
20140901|2014-06-03 08:00,3,144.9,144.98,144.89,144.94,5808
20140901|2014-06-03 08:30,3,144.93,144.95,144.85,144.92,7634
20140901|2014-06-03 09:00,3,144.91,144.97,144.83,144.92,5895
20140901|2014-06-03 09:30,3,144.92,144.97,144.88,144.94,7469
20140901|2014-06-03 10:00,3,144.93,144.96,144.91,144.95,6558
20140901|2014-06-03 10:30,3,144.96,144.97,144.88,144.94,2599
20140901|2014-06-03 11:00,3,144.95,144.97,144.9,144.92,2548
20140901|2014-06-03 11:30,3,144.93,144.94,144.89,144.93,1063
20140901|2014-06-03 12:00,3,144.91,144.92,144.88,144.89,1407
20140901|2014-06-03 12:30,3,144.89,144.89,144.83,144.85,701
20140901|2014-06-03 13:00,3,144.84,144.86,144.75,144.79,1365
20140901|2014-06-03 13:30,3,144.78,144.83,144.77,144.82,717
20140901|2014-06-03 14:00,3,144.82,144.83,144.76,144.77,279
20140901|2014-06-03 14:30,3,144.77,144.8,144.76,144.77,194
20140901|2014-06-03 15:00,3,144.75,144.75,144.75,144.75,1
20140901|2014-06-04 01:00,4,144.84,144.95,144.84,144.94,5379
20140901|2014-06-04 01:30,4,144.93,145.05,144.9,145.03,7514
20140901|2014-06-04 02:00,4,145.03,145.04,144.92,144.99,9673
20140901|2014-06-04 02:30,4,144.98,144.99,144.94,144.98,8244
20140901|2014-06-04 03:00,4,144.98,145.02,144.95,144.96,8380
20140901|2014-06-04 03:30,4,144.95,144.98,144.88,144.9,5667
20140901|2014-06-04 04:00,4,144.9,145.01,144.89,144.95,7189
20140901|2014-06-04 04:30,4,144.95,144.96,144.88,144.92,6556
20140901|2014-06-04 05:00,4,144.92,144.94,144.83,144.88,6742
20140901|2014-06-04 05:30,4,144.88,144.91,144.76,144.8,9897
20140901|2014-06-04 06:00,4,144.8,144.87,144.79,144.82,5477
20140901|2014-06-04 06:30,4,144.82,144.83,144.73,144.75,7214
20140901|2014-06-04 07:00,4,144.74,144.91,144.66,144.89,21451
20140901|2014-06-04 07:30,4,144.89,145.01,144.87,144.94,14858
20140901|2014-06-04 08:00,4,144.93,144.94,144.81,144.81,14653
20140901|2014-06-04 08:30,4,144.8,144.82,144.74,144.79,15511
20140901|2014-06-04 09:00,4,144.78,144.78,144.59,144.71,25443
20140901|2014-06-04 09:30,4,144.71,144.73,144.62,144.68,12945
20140901|2014-06-04 10:00,4,144.69,144.75,144.64,144.71,17112
20140901|2014-06-04 10:30,4,144.71,144.75,144.67,144.74,6471
20140901|2014-06-04 11:00,4,144.74,144.77,144.73,144.76,5976
20140901|2014-06-04 11:30,4,144.77,144.79,144.75,144.78,3342
20140901|2014-06-04 12:00,4,144.77,144.77,144.74,144.76,1214
20140901|2014-06-04 12:30,4,144.76,144.77,144.75,144.76,835
20140901|2014-06-04 13:00,4,144.74,144.75,144.69,144.7,599
20140901|2014-06-04 13:30,4,144.7,144.72,144.7,144.71,1348
20140901|2014-06-04 14:00,4,144.71,144.74,144.69,144.7,432
20140901|2014-06-04 14:30,4,144.69,144.71,144.65,144.67,457
20140901|2014-06-04 15:00,4,144.68,144.68,144.68,144.68,4
20140901|2014-06-05 01:00,5,144.82,144.87,144.78,144.83,11712
20140901|2014-06-05 01:30,5,144.82,144.89,144.81,144.84,12449
20140901|2014-06-05 02:00,5,144.84,144.88,144.76,144.77,27215
20140901|2014-06-05 02:30,5,144.77,144.85,144.74,144.83,26874
20140901|2014-06-05 03:00,5,144.82,144.84,144.73,144.75,20386
20140901|2014-06-05 03:30,5,144.75,144.75,144.62,144.69,57152
20140901|2014-06-05 04:00,5,144.68,144.72,144.63,144.68,32916
20140901|2014-06-05 04:30,5,144.68,144.76,144.68,144.7,18517
20140901|2014-06-05 05:00,5,144.7,144.76,144.64,144.74,22194
20140901|2014-06-05 05:30,5,144.74,144.77,144.69,144.74,18019
20140901|2014-06-05 06:00,5,144.74,144.85,144.69,144.84,30547
20140901|2014-06-05 06:30,5,144.85,145.21,144.33,144.98,120156
20140901|2014-06-05 07:00,5,144.99,144.99,144.53,144.67,78790
20140901|2014-06-05 07:30,5,144.68,144.88,144.03,144.29,204436
20140901|2014-06-05 08:00,5,144.29,144.46,144.21,144.34,65156
20140901|2014-06-05 08:30,5,144.34,144.8,144.31,144.7,80832
20140901|2014-06-05 09:00,5,144.7,144.88,144.67,144.81,61054
20140901|2014-06-05 09:30,5,144.81,144.99,144.76,144.92,48489
20140901|2014-06-05 10:00,5,144.93,145.09,144.93,145.08,36912
20140901|2014-06-05 10:30,5,145.08,145.1,145.01,145.09,19283
20140901|2014-06-05 11:00,5,145.09,145.14,145.07,145.09,11848
20140901|2014-06-05 11:30,5,145.08,145.18,145.08,145.17,4596
20140901|2014-06-05 12:00,5,145.17,145.22,145.15,145.16,4383
20140901|2014-06-05 12:30,5,145.16,145.21,145.14,145.19,934
20140901|2014-06-05 13:00,5,145.19,145.21,145.15,145.19,942
20140901|2014-06-05 13:30,5,145.18,145.19,145.13,145.15,435
20140901|2014-06-05 14:00,5,145.14,145.15,145.12,145.15,625
20140901|2014-06-05 14:30,5,145.15,145.21,145.14,145.16,1408
20140901|2014-06-05 15:00,5,145.17,145.17,145.17,145.17,16
20140901|2014-06-06 01:00,6,145.25,145.41,145.16,145.39,29784
20140901|2014-06-06 01:30,6,145.4,145.5,145.34,145.34,35018
20140901|2014-06-06 02:00,6,145.34,145.49,145.31,145.48,42194
20140901|2014-06-06 02:30,6,145.48,145.49,145.35,145.42,32013
20140901|2014-06-06 03:00,6,145.42,145.69,145.38,145.62,55394
20140901|2014-06-06 03:30,6,145.62,145.63,145.46,145.53,43240
20140901|2014-06-06 04:00,6,145.52,145.54,145.39,145.48,38226
20140901|2014-06-06 04:30,6,145.48,145.56,145.41,145.55,24586
20140901|2014-06-06 05:00,6,145.55,145.63,145.54,145.6,30205
20140901|2014-06-06 05:30,6,145.6,145.68,145.51,145.59,34806
20140901|2014-06-06 06:00,6,145.59,145.6,145.53,145.53,16778
20140901|2014-06-06 06:30,6,145.54,145.68,145.49,145.66,24919
20140901|2014-06-06 07:00,6,145.67,145.69,145.51,145.63,36213
20140901|2014-06-06 07:30,6,145.63,145.99,145.51,145.86,147891
20140901|2014-06-06 08:00,6,145.86,145.9,145.71,145.74,49923
20140901|2014-06-06 08:30,6,145.74,145.77,145.61,145.7,47479
20140901|2014-06-06 09:00,6,145.7,145.87,145.67,145.69,29056
20140901|2014-06-06 09:30,6,145.69,145.73,145.58,145.62,25743
20140901|2014-06-06 10:00,6,145.62,145.73,145.59,145.69,27034
20140901|2014-06-06 10:30,6,145.7,145.75,145.66,145.73,10409
20140901|2014-06-06 11:00,6,145.73,145.74,145.7,145.74,4442
20140901|2014-06-06 11:30,6,145.73,145.76,145.72,145.75,2008
20140901|2014-06-06 12:00,6,145.74,145.75,145.72,145.72,827
20140901|2014-06-06 12:30,6,145.72,145.73,145.66,145.67,2519
20140901|2014-06-06 13:00,6,145.67,145.69,145.65,145.67,1134
20140901|2014-06-06 13:30,6,145.66,145.69,145.65,145.66,1143
20140901|2014-06-06 14:00,6,145.66,145.66,145.64,145.65,254
20140901|2014-06-06 14:30,6,145.66,145.68,145.64,145.65,496
20140901|2014-06-06 15:00,6,145.64,145.64,145.64,145.64,10
20140901|2014-06-09 01:00,9,145.52,145.65,145.46,145.61,11950
20140901|2014-06-09 01:30,9,145.62,145.7,145.6,145.65,13459
20140901|2014-06-09 02:00,9,145.65,145.71,145.56,145.59,22628
20140901|2014-06-09 02:30,9,145.58,145.65,145.55,145.58,13435
20140901|2014-06-09 03:00,9,145.58,145.74,145.57,145.67,19774
20140901|2014-06-09 03:30,9,145.67,145.76,145.67,145.7,14352
20140901|2014-06-09 04:00,9,145.7,145.71,145.65,145.66,10824
20140901|2014-06-09 04:30,9,145.66,145.73,145.62,145.63,9633
20140901|2014-06-09 05:00,9,145.64,145.65,145.58,145.62,17855
20140901|2014-06-09 05:30,9,145.62,145.7,145.6,145.62,15630
20140901|2014-06-09 06:00,9,145.61,145.66,145.55,145.55,10944
20140901|2014-06-09 06:30,9,145.55,145.66,145.54,145.64,15961
20140901|2014-06-09 07:00,9,145.65,145.66,145.59,145.66,10768
20140901|2014-06-09 07:30,9,145.66,145.68,145.57,145.59,11298
20140901|2014-06-09 08:00,9,145.59,145.63,145.49,145.52,18241
20140901|2014-06-09 08:30,9,145.53,145.54,145.4,145.45,24683
20140901|2014-06-09 09:00,9,145.46,145.51,145.35,145.36,24696
20140901|2014-06-09 09:30,9,145.36,145.43,145.33,145.38,21328
20140901|2014-06-09 10:00,9,145.37,145.4,145.34,145.38,14477
20140901|2014-06-09 10:30,9,145.37,145.41,145.36,145.38,7951
20140901|2014-06-09 11:00,9,145.38,145.42,145.38,145.41,2078
20140901|2014-06-09 11:30,9,145.41,145.45,145.4,145.44,2221
20140901|2014-06-09 12:00,9,145.44,145.46,145.43,145.44,556
20140901|2014-06-09 12:30,9,145.44,145.46,145.42,145.44,629
20140901|2014-06-09 13:00,9,145.43,145.45,145.43,145.45,248
20140901|2014-06-09 13:30,9,145.45,145.46,145.44,145.45,164
20140901|2014-06-09 14:00,9,145.45,145.46,145.42,145.44,547
20140901|2014-06-09 14:30,9,145.44,145.46,145.42,145.44,523
20140901|2014-06-09 15:00,9,145.44,145.44,145.44,145.44,7
20140901|2014-06-10 01:00,10,145.56,145.57,145.5,145.53,8324
20140901|2014-06-10 01:30,10,145.54,145.54,145.35,145.39,15336
20140901|2014-06-10 02:00,10,145.38,145.43,145.33,145.36,26955
20140901|2014-06-10 02:30,10,145.37,145.41,145.31,145.41,20006
20140901|2014-06-10 03:00,10,145.41,145.45,145.34,145.35,12980
20140901|2014-06-10 03:30,10,145.35,145.37,145.31,145.36,17781
20140901|2014-06-10 04:00,10,145.36,145.44,145.35,145.38,29252
20140901|2014-06-10 04:30,10,145.38,145.41,145.3,145.3,23345
20140901|2014-06-10 05:00,10,145.31,145.35,145.29,145.3,13431
20140901|2014-06-10 05:30,10,145.3,145.32,145.2,145.24,31649
20140901|2014-06-10 06:00,10,145.25,145.27,145.19,145.22,18101
20140901|2014-06-10 06:30,10,145.22,145.22,145.13,145.16,27977
20140901|2014-06-10 07:00,10,145.16,145.22,145.13,145.19,20792
20140901|2014-06-10 07:30,10,145.2,145.35,145.18,145.28,44343
20140901|2014-06-10 08:00,10,145.28,145.32,145.27,145.27,18126
20140901|2014-06-10 08:30,10,145.27,145.27,145.07,145.11,46416
20140901|2014-06-10 09:00,10,145.12,145.18,145.03,145.06,36430
20140901|2014-06-10 09:30,10,145.06,145.08,145.02,145.05,22597
20140901|2014-06-10 10:00,10,145.05,145.06,144.94,144.98,37524
20140901|2014-06-10 10:30,10,144.98,145.07,144.97,145.06,14721
20140901|2014-06-10 11:00,10,145.07,145.08,145,145.02,5483
20140901|2014-06-10 11:30,10,145.02,145.04,144.99,145,2384
20140901|2014-06-10 12:00,10,145,145.02,144.96,144.97,1456
20140901|2014-06-10 12:30,10,144.97,144.98,144.95,144.96,767
20140901|2014-06-10 13:00,10,144.97,144.99,144.97,144.99,149
20140901|2014-06-10 13:30,10,144.99,145.03,144.99,145,513
20140901|2014-06-10 14:00,10,144.99,145,144.97,144.99,457
20140901|2014-06-10 14:30,10,144.99,144.99,144.96,144.97,683
20140901|2014-06-10 15:00,10,144.95,144.95,144.95,144.95,5
20140901|2014-06-11 01:00,11,144.89,144.91,144.8,144.81,20526
20140901|2014-06-11 01:30,11,144.8,144.83,144.67,144.7,27573
20140901|2014-06-11 02:00,11,144.69,144.78,144.68,144.75,35878
20140901|2014-06-11 02:30,11,144.75,144.8,144.69,144.72,20834
20140901|2014-06-11 03:00,11,144.72,144.75,144.62,144.64,33656
20140901|2014-06-11 03:30,11,144.63,144.89,144.58,144.82,51045
20140901|2014-06-11 04:00,11,144.83,144.94,144.78,144.83,47474
20140901|2014-06-11 04:30,11,144.84,144.93,144.76,144.93,31541
20140901|2014-06-11 05:00,11,144.93,144.94,144.84,144.87,19332
20140901|2014-06-11 05:30,11,144.87,144.94,144.83,144.92,17887
20140901|2014-06-11 06:00,11,144.92,145.18,144.9,145.16,43637
20140901|2014-06-11 06:30,11,145.16,145.21,145.11,145.13,32710
20140901|2014-06-11 07:00,11,145.14,145.15,145,145.02,34987
20140901|2014-06-11 07:30,11,145.02,145.06,144.89,145.03,53981
20140901|2014-06-11 08:00,11,145.03,145.06,144.94,145.06,23247
20140901|2014-06-11 08:30,11,145.06,145.29,145.04,145.25,45683
20140901|2014-06-11 09:00,11,145.25,145.29,145.15,145.29,40245
20140901|2014-06-11 09:30,11,145.28,145.3,145.16,145.2,26280
20140901|2014-06-11 10:00,11,145.19,145.2,145.16,145.18,13451
20140901|2014-06-11 10:30,11,145.17,145.21,145.14,145.15,14824
20140901|2014-06-11 11:00,11,145.15,145.17,145.06,145.07,9819
20140901|2014-06-11 11:30,11,145.07,145.11,145.03,145.07,5771
20140901|2014-06-11 12:00,11,145.07,145.08,144.99,144.99,4074
20140901|2014-06-11 12:30,11,145,145.04,144.97,145.02,1417
20140901|2014-06-11 13:00,11,145.02,145.1,145.01,145.01,2677
20140901|2014-06-11 13:30,11,145.01,145.02,144.97,144.98,993
20140901|2014-06-11 14:00,11,144.97,145,144.97,144.99,281
20140901|2014-06-11 14:30,11,144.98,145.04,144.97,145.04,598
20140901|2014-06-11 15:00,11,145.03,145.03,145.03,145.03,26
20140901|2014-06-12 01:00,12,144.97,145.13,144.95,145.13,13366
20140901|2014-06-12 01:30,12,145.13,145.15,145.05,145.06,11675
20140901|2014-06-12 02:00,12,145.06,145.11,144.9,145.07,33952
20140901|2014-06-12 02:30,12,145.06,145.09,144.97,145.01,17982
20140901|2014-06-12 03:00,12,145,145.17,144.96,145.13,29136
20140901|2014-06-12 03:30,12,145.13,145.17,145.07,145.11,18292
20140901|2014-06-12 04:00,12,145.1,145.12,144.99,145.04,33742
20140901|2014-06-12 04:30,12,145.04,145.08,145,145.04,28664
20140901|2014-06-12 05:00,12,145.04,145.08,145.02,145.05,16600
20140901|2014-06-12 05:30,12,145.05,145.17,145.04,145.13,23202
20140901|2014-06-12 06:00,12,145.14,145.24,145.12,145.23,21706
20140901|2014-06-12 06:30,12,145.23,145.24,145.13,145.16,15324
20140901|2014-06-12 07:00,12,145.15,145.16,145.11,145.13,13267
20140901|2014-06-12 07:30,12,145.12,145.35,145.12,145.33,63346
20140901|2014-06-12 08:00,12,145.33,145.35,145.19,145.27,44534
20140901|2014-06-12 08:30,12,145.27,145.34,145.2,145.26,30589
20140901|2014-06-12 09:00,12,145.26,145.29,145.14,145.27,25064
20140901|2014-06-12 09:30,12,145.26,145.37,145.24,145.27,32806
20140901|2014-06-12 10:00,12,145.27,145.31,145.23,145.28,20311
20140901|2014-06-12 10:30,12,145.29,145.3,145.25,145.26,8194
20140901|2014-06-12 11:00,12,145.26,145.29,145.23,145.23,4003
20140901|2014-06-12 11:30,12,145.23,145.27,145.21,145.22,3473
20140901|2014-06-12 12:00,12,145.22,145.45,145.21,145.44,8002
20140901|2014-06-12 12:30,12,145.44,145.59,145.44,145.57,4566
20140901|2014-06-12 13:00,12,145.57,145.59,145.5,145.51,2706
20140901|2014-06-12 13:30,12,145.51,145.54,145.5,145.54,1006
20140901|2014-06-12 14:00,12,145.54,145.63,145.54,145.56,1745
20140901|2014-06-12 14:30,12,145.56,145.58,145.53,145.53,1066
20140901|2014-06-12 15:00,12,145.51,145.51,145.51,145.51,27
20140901|2014-06-13 01:00,13,145.35,145.4,144.91,144.96,39204
20140901|2014-06-13 01:30,13,144.96,145.2,144.94,145.16,27751
20140901|2014-06-13 02:00,13,145.15,145.34,145.09,145.32,41574
20140901|2014-06-13 02:30,13,145.32,145.46,145.31,145.44,33671
20140901|2014-06-13 03:00,13,145.44,145.45,145.37,145.37,24988
20140901|2014-06-13 03:30,13,145.38,145.48,145.36,145.45,21296
20140901|2014-06-13 04:00,13,145.45,145.51,145.43,145.44,16074
20140901|2014-06-13 04:30,13,145.44,145.44,145.35,145.41,19154
20140901|2014-06-13 05:00,13,145.41,145.65,145.4,145.56,46714
20140901|2014-06-13 05:30,13,145.56,145.59,145.48,145.5,20089
20140901|2014-06-13 06:00,13,145.49,145.51,145.39,145.43,18600
20140901|2014-06-13 06:30,13,145.44,145.5,145.35,145.38,24794
20140901|2014-06-13 07:00,13,145.39,145.51,145.37,145.41,25345
20140901|2014-06-13 07:30,13,145.42,145.52,145.27,145.32,36350
20140901|2014-06-13 08:00,13,145.31,145.33,145.07,145.15,43403
20140901|2014-06-13 08:30,13,145.15,145.37,145.12,145.35,40372
20140901|2014-06-13 09:00,13,145.35,145.46,145.31,145.42,24246
20140901|2014-06-13 09:30,13,145.42,145.57,145.39,145.52,30817
20140901|2014-06-13 10:00,13,145.52,145.54,145.41,145.48,22684
20140901|2014-06-13 10:30,13,145.48,145.58,145.47,145.56,17199
20140901|2014-06-13 11:00,13,145.57,145.59,145.51,145.59,4523
20140901|2014-06-13 11:30,13,145.58,145.59,145.53,145.55,2181
20140901|2014-06-13 12:00,13,145.55,145.58,145.55,145.57,799
20140901|2014-06-13 12:30,13,145.57,145.61,145.54,145.61,967
20140901|2014-06-13 13:00,13,145.61,145.65,145.6,145.61,956
20140901|2014-06-13 13:30,13,145.61,145.62,145.58,145.59,640
20140901|2014-06-13 14:00,13,145.59,145.6,145.54,145.57,995
20140901|2014-06-13 14:30,13,145.58,145.6,145.54,145.55,718
20140901|2014-06-13 15:00,13,145.53,145.53,145.53,145.53,18
20140901|2014-06-16 01:00,16,145.65,145.65,145.55,145.63,10249
20140901|2014-06-16 01:30,16,145.63,145.74,145.62,145.73,12440
20140901|2014-06-16 02:00,16,145.73,145.74,145.57,145.59,18775
20140901|2014-06-16 02:30,16,145.59,145.69,145.57,145.65,14916
20140901|2014-06-16 03:00,16,145.65,145.65,145.59,145.62,12348
20140901|2014-06-16 03:30,16,145.62,145.68,145.58,145.64,13303
20140901|2014-06-16 04:00,16,145.64,145.73,145.61,145.71,18421
20140901|2014-06-16 04:30,16,145.71,145.81,145.7,145.72,33332
20140901|2014-06-16 05:00,16,145.71,145.74,145.66,145.67,20015
20140901|2014-06-16 05:30,16,145.66,145.7,145.66,145.68,6680
20140901|2014-06-16 06:00,16,145.69,145.72,145.68,145.71,7328
20140901|2014-06-16 06:30,16,145.71,145.75,145.7,145.71,18103
20140901|2014-06-16 07:00,16,145.72,145.81,145.7,145.75,19710
20140901|2014-06-16 07:30,16,145.74,145.8,145.67,145.71,28783
20140901|2014-06-16 08:00,16,145.7,145.76,145.63,145.66,21010
20140901|2014-06-16 08:30,16,145.67,145.78,145.65,145.72,26280
20140901|2014-06-16 09:00,16,145.73,145.74,145.63,145.69,21121
20140901|2014-06-16 09:30,16,145.68,145.71,145.66,145.66,13995
20140901|2014-06-16 10:00,16,145.66,145.72,145.66,145.69,14788
20140901|2014-06-16 10:30,16,145.69,145.73,145.66,145.67,13649
20140901|2014-06-16 11:00,16,145.67,145.69,145.64,145.65,5128
20140901|2014-06-16 11:30,16,145.64,145.67,145.59,145.59,2939
20140901|2014-06-16 12:00,16,145.59,145.6,145.54,145.55,2422
20140901|2014-06-16 12:30,16,145.55,145.55,145.51,145.54,2676
20140901|2014-06-16 13:00,16,145.55,145.58,145.55,145.57,489
20140901|2014-06-16 13:30,16,145.58,145.61,145.57,145.61,642
20140901|2014-06-16 14:00,16,145.61,145.63,145.59,145.62,406
20140901|2014-06-16 14:30,16,145.61,145.64,145.6,145.63,555
20140901|2014-06-16 15:00,16,145.64,145.64,145.64,145.64,2
20140901|2014-06-17 01:00,17,145.66,145.7,145.62,145.69,5840
20140901|2014-06-17 01:30,17,145.69,145.71,145.63,145.64,5908
20140901|2014-06-17 02:00,17,145.65,145.72,145.64,145.68,12226
20140901|2014-06-17 02:30,17,145.67,145.68,145.53,145.53,15396
20140901|2014-06-17 03:00,17,145.53,145.64,145.53,145.55,14602
20140901|2014-06-17 03:30,17,145.56,145.63,145.37,145.37,49595
20140901|2014-06-17 04:00,17,145.39,145.49,145.38,145.48,29387
20140901|2014-06-17 04:30,17,145.48,145.53,145.45,145.53,11733
20140901|2014-06-17 05:00,17,145.53,145.62,145.51,145.59,21802
20140901|2014-06-17 05:30,17,145.59,145.62,145.49,145.55,18059
20140901|2014-06-17 06:00,17,145.54,145.55,145.37,145.44,28744
20140901|2014-06-17 06:30,17,145.45,145.51,145.41,145.49,10627
20140901|2014-06-17 07:00,17,145.48,145.55,145.44,145.51,12613
20140901|2014-06-17 07:30,17,145.52,145.52,145.23,145.3,81992
20140901|2014-06-17 08:00,17,145.31,145.42,145.28,145.39,30637
20140901|2014-06-17 08:30,17,145.39,145.4,145.21,145.29,39353
20140901|2014-06-17 09:00,17,145.3,145.3,145.08,145.13,53273
20140901|2014-06-17 09:30,17,145.12,145.18,145.06,145.1,36140
20140901|2014-06-17 10:00,17,145.11,145.13,145.02,145.09,30458
20140901|2014-06-17 10:30,17,145.09,145.13,145.07,145.12,10507
20140901|2014-06-17 11:00,17,145.13,145.17,145.12,145.12,7933
20140901|2014-06-17 11:30,17,145.12,145.13,145.05,145.06,4053
20140901|2014-06-17 12:00,17,145.06,145.1,145.06,145.1,1006
20140901|2014-06-17 12:30,17,145.1,145.1,145.06,145.07,837
20140901|2014-06-17 13:00,17,145.07,145.08,145.07,145.07,293
20140901|2014-06-17 13:30,17,145.07,145.08,145.07,145.08,368
20140901|2014-06-17 14:00,17,145.07,145.08,145.06,145.07,401
20140901|2014-06-17 14:30,17,145.07,145.1,145.06,145.1,646
20140901|2014-06-17 15:00,17,145.1,145.1,145.1,145.1,1
20140901|2014-06-18 01:00,18,145.14,145.16,145.01,145.05,11508
20140901|2014-06-18 01:30,18,145.06,145.08,144.91,145,23275
20140901|2014-06-18 02:00,18,145,145.07,144.98,145.01,18812
20140901|2014-06-18 02:30,18,145.01,145.12,144.96,145.09,27443
20140901|2014-06-18 03:00,18,145.09,145.12,145.02,145.11,21609
20140901|2014-06-18 03:30,18,145.11,145.29,145.07,145.26,50930
20140901|2014-06-18 04:00,18,145.27,145.28,145.17,145.17,38430
20140901|2014-06-18 04:30,18,145.17,145.34,145.16,145.31,38418
20140901|2014-06-18 05:00,18,145.31,145.38,145.31,145.37,30985
20140901|2014-06-18 05:30,18,145.37,145.38,145.31,145.31,13696
20140901|2014-06-18 06:00,18,145.3,145.35,145.29,145.33,16522
20140901|2014-06-18 06:30,18,145.33,145.38,145.27,145.32,26783
20140901|2014-06-18 07:00,18,145.32,145.37,145.26,145.34,17311
20140901|2014-06-18 07:30,18,145.35,145.46,145.33,145.42,30886
20140901|2014-06-18 08:00,18,145.42,145.43,145.36,145.41,17381
20140901|2014-06-18 08:30,18,145.41,145.47,145.4,145.42,28834
20140901|2014-06-18 09:00,18,145.42,145.48,145.42,145.46,16105
20140901|2014-06-18 09:30,18,145.46,145.53,145.44,145.46,26825
20140901|2014-06-18 10:00,18,145.47,145.49,145.43,145.47,17351
20140901|2014-06-18 10:30,18,145.46,145.47,145.43,145.47,10918
20140901|2014-06-18 11:00,18,145.46,145.47,145.43,145.43,5776
20140901|2014-06-18 11:30,18,145.43,145.48,145.42,145.45,6523
20140901|2014-06-18 12:00,18,145.45,145.48,145.44,145.45,1609
20140901|2014-06-18 12:30,18,145.45,145.53,145.45,145.48,2261
20140901|2014-06-18 13:00,18,145.48,145.63,145.3,145.56,18568
20140901|2014-06-18 13:30,18,145.56,145.68,145.56,145.63,8955
20140901|2014-06-18 14:00,18,145.62,145.63,145.54,145.6,3129
20140901|2014-06-18 14:30,18,145.6,145.66,145.59,145.63,1638
20140901|2014-06-18 15:00,18,145.64,145.64,145.64,145.64,3
20140901|2014-06-19 01:00,19,145.77,145.85,145.71,145.8,26209
20140901|2014-06-19 01:30,19,145.81,145.9,145.79,145.85,15663
20140901|2014-06-19 02:00,19,145.85,145.91,145.8,145.82,25719
20140901|2014-06-19 02:30,19,145.83,145.9,145.78,145.83,21872
20140901|2014-06-19 03:00,19,145.84,145.86,145.81,145.82,14217
20140901|2014-06-19 03:30,19,145.83,145.89,145.81,145.83,25248
20140901|2014-06-19 04:00,19,145.84,146.07,145.82,146.02,54490
20140901|2014-06-19 04:30,19,146.02,146.06,145.98,146.03,43369
20140901|2014-06-19 05:00,19,146.02,146.12,146,146.07,30536
20140901|2014-06-19 05:30,19,146.08,146.08,146.04,146.05,11799
20140901|2014-06-19 06:00,19,146.04,146.08,145.98,146.03,19825
20140901|2014-06-19 06:30,19,146.04,146.22,146.01,146.11,38233
20140901|2014-06-19 07:00,19,146.11,146.13,146.05,146.08,22505
20140901|2014-06-19 07:30,19,146.08,146.26,146.07,146.25,39397
20140901|2014-06-19 08:00,19,146.25,146.25,146.17,146.2,20364
20140901|2014-06-19 08:30,19,146.2,146.32,146.18,146.27,27904
20140901|2014-06-19 09:00,19,146.28,146.33,146.12,146.14,52981
20140901|2014-06-19 09:30,19,146.14,146.2,146.12,146.15,22760
20140901|2014-06-19 10:00,19,146.15,146.16,146.06,146.09,19886
20140901|2014-06-19 10:30,19,146.09,146.16,146.04,146.13,11030
20140901|2014-06-19 11:00,19,146.12,146.13,146.03,146.05,7311
20140901|2014-06-19 11:30,19,146.06,146.09,146.03,146.05,4596
20140901|2014-06-19 12:00,19,146.06,146.08,145.95,145.95,5024
20140901|2014-06-19 12:30,19,145.95,145.98,145.92,145.97,3432
20140901|2014-06-19 13:00,19,145.97,146.02,145.94,146,1119
20140901|2014-06-19 13:30,19,146,146.06,145.98,146.06,1510
20140901|2014-06-19 14:00,19,146.06,146.08,145.95,145.95,987
20140901|2014-06-19 14:30,19,145.96,145.98,145.92,145.93,1044
20140901|2014-06-19 15:00,19,145.93,145.93,145.93,145.93,20
20140901|2014-06-20 01:00,20,146.05,146.08,145.98,145.99,12176
20140901|2014-06-20 01:30,20,146,146.04,145.97,146,8690
20140901|2014-06-20 02:00,20,146,146.04,145.88,145.95,26963
20140901|2014-06-20 02:30,20,145.95,146.04,145.95,146.01,15260
20140901|2014-06-20 03:00,20,146.01,146.02,145.9,145.94,21673
20140901|2014-06-20 03:30,20,145.95,145.96,145.85,145.88,22977
20140901|2014-06-20 04:00,20,145.87,145.95,145.85,145.95,20506
20140901|2014-06-20 04:30,20,145.95,145.95,145.87,145.88,14218
20140901|2014-06-20 05:00,20,145.88,145.95,145.88,145.9,12349
20140901|2014-06-20 05:30,20,145.9,145.96,145.88,145.9,11281
20140901|2014-06-20 06:00,20,145.91,145.94,145.84,145.86,10600
20140901|2014-06-20 06:30,20,145.87,145.92,145.84,145.88,11109
20140901|2014-06-20 07:00,20,145.87,145.9,145.83,145.88,13637
20140901|2014-06-20 07:30,20,145.87,145.88,145.74,145.76,35193
20140901|2014-06-20 08:00,20,145.76,145.8,145.66,145.75,41588
20140901|2014-06-20 08:30,20,145.75,145.81,145.7,145.75,24363
20140901|2014-06-20 09:00,20,145.76,145.86,145.7,145.84,30543
20140901|2014-06-20 09:30,20,145.85,145.89,145.82,145.83,30999
20140901|2014-06-20 10:00,20,145.84,145.87,145.79,145.82,17389
20140901|2014-06-20 10:30,20,145.82,145.88,145.77,145.83,11392
20140901|2014-06-20 11:00,20,145.83,145.91,145.83,145.89,3520
20140901|2014-06-20 11:30,20,145.89,145.89,145.85,145.87,1286
20140901|2014-06-20 12:00,20,145.87,145.9,145.86,145.88,651
20140901|2014-06-20 12:30,20,145.88,145.9,145.88,145.89,365
20140901|2014-06-20 13:00,20,145.9,145.9,145.85,145.85,380
20140901|2014-06-20 13:30,20,145.85,145.86,145.82,145.83,477
20140901|2014-06-20 14:00,20,145.84,145.85,145.81,145.83,410
20140901|2014-06-20 14:30,20,145.83,145.9,145.82,145.9,903
20140901|2014-06-20 15:00,20,145.9,145.9,145.9,145.9,16
20140901|2014-06-23 01:00,23,145.81,145.84,145.72,145.81,11453
20140901|2014-06-23 01:30,23,145.8,145.82,145.76,145.8,6248
20140901|2014-06-23 02:00,23,145.81,145.98,145.81,145.94,25929
20140901|2014-06-23 02:30,23,145.94,146.07,145.94,146.05,28939
20140901|2014-06-23 03:00,23,146.05,146.08,145.99,146.06,19243
20140901|2014-06-23 03:30,23,146.06,146.07,146.01,146.04,12762
20140901|2014-06-23 04:00,23,146.05,146.05,146.01,146.04,9115
20140901|2014-06-23 04:30,23,146.04,146.05,145.91,145.95,23985
20140901|2014-06-23 05:00,23,145.94,146.05,145.94,146.04,15729
20140901|2014-06-23 05:30,23,146.04,146.05,145.98,146.01,12929
20140901|2014-06-23 06:00,23,146.01,146.11,146.01,146.1,15396
20140901|2014-06-23 06:30,23,146.1,146.18,146.08,146.14,25739
20140901|2014-06-23 07:00,23,146.14,146.2,146.1,146.16,16398
20140901|2014-06-23 07:30,23,146.17,146.22,146.12,146.21,18913
20140901|2014-06-23 08:00,23,146.21,146.24,146.18,146.23,21571
20140901|2014-06-23 08:30,23,146.23,146.26,146.12,146.16,30592
20140901|2014-06-23 09:00,23,146.15,146.2,146.11,146.18,22490
20140901|2014-06-23 09:30,23,146.19,146.19,146.12,146.16,18762
20140901|2014-06-23 10:00,23,146.16,146.18,146.06,146.1,23663
20140901|2014-06-23 10:30,23,146.09,146.12,146.08,146.1,8087
20140901|2014-06-23 11:00,23,146.09,146.11,146.07,146.08,4193
20140901|2014-06-23 11:30,23,146.08,146.1,146.07,146.07,1549
20140901|2014-06-23 12:00,23,146.07,146.12,146.06,146.09,826
20140901|2014-06-23 12:30,23,146.1,146.13,146.09,146.12,1155
20140901|2014-06-23 13:00,23,146.12,146.13,146.08,146.08,196
20140901|2014-06-23 13:30,23,146.08,146.08,146,146.02,2648
20140901|2014-06-23 14:00,23,146.01,146.04,146.01,146.03,491
20140901|2014-06-23 14:30,23,146.03,146.03,145.98,145.98,1005
20140901|2014-06-23 15:00,23,145.98,145.98,145.98,145.98,66
20140901|2014-06-24 01:00,24,146.02,146.07,146,146.05,5851
20140901|2014-06-24 01:30,24,146.05,146.09,146.04,146.07,5997
20140901|2014-06-24 02:00,24,146.08,146.08,146,146.05,18226
20140901|2014-06-24 02:30,24,146.06,146.09,146.04,146.08,15619
20140901|2014-06-24 03:00,24,146.07,146.14,145.99,146.04,41484
20140901|2014-06-24 03:30,24,146.04,146.14,146.02,146.1,27310
20140901|2014-06-24 04:00,24,146.1,146.25,146.07,146.21,48597
20140901|2014-06-24 04:30,24,146.21,146.23,146.17,146.2,17183
20140901|2014-06-24 05:00,24,146.2,146.22,146.13,146.14,25882
20140901|2014-06-24 05:30,24,146.14,146.16,146.11,146.16,20121
20140901|2014-06-24 06:00,24,146.15,146.17,146.14,146.15,13653
20140901|2014-06-24 06:30,24,146.15,146.17,146.08,146.12,16293
20140901|2014-06-24 07:00,24,146.12,146.2,146.07,146.19,23008
20140901|2014-06-24 07:30,24,146.19,146.23,146.16,146.18,20862
20140901|2014-06-24 08:00,24,146.18,146.22,146.12,146.13,25849
20140901|2014-06-24 08:30,24,146.13,146.19,146.11,146.16,22774
20140901|2014-06-24 09:00,24,146.15,146.15,146.05,146.1,46018
20140901|2014-06-24 09:30,24,146.1,146.17,146.08,146.14,18783
20140901|2014-06-24 10:00,24,146.15,146.15,146.09,146.13,13003
20140901|2014-06-24 10:30,24,146.13,146.15,146.12,146.13,7821
20140901|2014-06-24 11:00,24,146.13,146.14,146.11,146.12,2592
20140901|2014-06-24 11:30,24,146.13,146.16,146.11,146.16,1346
20140901|2014-06-24 12:00,24,146.17,146.29,146.16,146.25,8719
20140901|2014-06-24 12:30,24,146.25,146.27,146.23,146.23,1488
20140901|2014-06-24 13:00,24,146.23,146.26,146.21,146.26,501
20140901|2014-06-24 13:30,24,146.26,146.27,146.24,146.26,800
20140901|2014-06-24 14:00,24,146.27,146.29,146.24,146.27,1082
20140901|2014-06-24 14:30,24,146.27,146.3,146.25,146.29,1340
20140901|2014-06-24 15:00,24,146.3,146.3,146.3,146.3,37
20140901|2014-06-25 01:00,25,146.35,146.39,146.26,146.29,12509
20140901|2014-06-25 01:30,25,146.28,146.3,146.21,146.25,11469
20140901|2014-06-25 02:00,25,146.25,146.36,146.25,146.31,24581
20140901|2014-06-25 02:30,25,146.32,146.36,146.28,146.35,16582
20140901|2014-06-25 03:00,25,146.34,146.34,146.27,146.33,14406
20140901|2014-06-25 03:30,25,146.33,146.36,146.3,146.3,16295
20140901|2014-06-25 04:00,25,146.31,146.31,146.26,146.3,13006
20140901|2014-06-25 04:30,25,146.31,146.39,146.29,146.37,19458
20140901|2014-06-25 05:00,25,146.38,146.54,146.37,146.45,48583
20140901|2014-06-25 05:30,25,146.45,146.48,146.44,146.46,11128
20140901|2014-06-25 06:00,25,146.46,146.56,146.46,146.54,20246
20140901|2014-06-25 06:30,25,146.54,146.56,146.51,146.53,11615
20140901|2014-06-25 07:00,25,146.53,146.56,146.51,146.55,12501
20140901|2014-06-25 07:30,25,146.54,146.84,146.54,146.74,98345
20140901|2014-06-25 08:00,25,146.73,146.83,146.68,146.81,41808
20140901|2014-06-25 08:30,25,146.82,146.84,146.76,146.78,37255
20140901|2014-06-25 09:00,25,146.77,146.9,146.75,146.87,37938
20140901|2014-06-25 09:30,25,146.87,146.88,146.77,146.82,30972
20140901|2014-06-25 10:00,25,146.82,146.85,146.81,146.83,20686
20140901|2014-06-25 10:30,25,146.83,146.92,146.83,146.88,21920
20140901|2014-06-25 11:00,25,146.88,146.89,146.85,146.88,5209
20140901|2014-06-25 11:30,25,146.87,146.91,146.86,146.87,4919
20140901|2014-06-25 12:00,25,146.87,146.88,146.81,146.82,4463
20140901|2014-06-25 12:30,25,146.82,146.82,146.75,146.76,3608
20140901|2014-06-25 13:00,25,146.77,146.82,146.76,146.8,1417
20140901|2014-06-25 13:30,25,146.81,146.82,146.77,146.78,456
20140901|2014-06-25 14:00,25,146.78,146.8,146.77,146.78,1093
20140901|2014-06-25 14:30,25,146.78,146.8,146.77,146.77,894
20140901|2014-06-25 15:00,25,146.77,146.77,146.77,146.77,2
20140901|2014-06-26 01:00,26,146.78,146.86,146.75,146.76,13692
20140901|2014-06-26 01:30,26,146.76,146.81,146.73,146.75,10177
20140901|2014-06-26 02:00,26,146.75,146.92,146.74,146.91,27797
20140901|2014-06-26 02:30,26,146.9,146.96,146.87,146.92,35347
20140901|2014-06-26 03:00,26,146.91,146.97,146.87,146.88,24458
20140901|2014-06-26 03:30,26,146.88,146.94,146.86,146.93,14928
20140901|2014-06-26 04:00,26,146.93,146.94,146.89,146.93,11970
20140901|2014-06-26 04:30,26,146.93,146.94,146.79,146.82,31029
20140901|2014-06-26 05:00,26,146.82,146.89,146.81,146.86,22124
20140901|2014-06-26 05:30,26,146.86,146.88,146.82,146.85,12584
20140901|2014-06-26 06:00,26,146.85,146.86,146.78,146.79,13064
20140901|2014-06-26 06:30,26,146.79,146.85,146.75,146.84,15587
20140901|2014-06-26 07:00,26,146.85,146.86,146.81,146.83,12771
20140901|2014-06-26 07:30,26,146.82,147.05,146.81,147.04,66624
20140901|2014-06-26 08:00,26,147.04,147.06,146.94,146.97,31468
20140901|2014-06-26 08:30,26,146.98,147.18,146.98,147.12,71531
20140901|2014-06-26 09:00,26,147.11,147.13,147.02,147.05,37958
20140901|2014-06-26 09:30,26,147.05,147.16,147.05,147.11,31773
20140901|2014-06-26 10:00,26,147.11,147.14,147.06,147.1,24416
20140901|2014-06-26 10:30,26,147.11,147.12,147.05,147.07,8237
20140901|2014-06-26 11:00,26,147.07,147.09,147.05,147.09,5494
20140901|2014-06-26 11:30,26,147.08,147.09,147.05,147.06,2935
20140901|2014-06-26 12:00,26,147.06,147.07,147.01,147.02,5201
20140901|2014-06-26 12:30,26,147.02,147.05,147.01,147.04,1417
20140901|2014-06-26 13:00,26,147.04,147.07,147.03,147.06,659
20140901|2014-06-26 13:30,26,147.05,147.06,147.03,147.05,606
20140901|2014-06-26 14:00,26,147.06,147.07,147.04,147.07,637
20140901|2014-06-26 14:30,26,147.08,147.08,147.04,147.07,1172
20140901|2014-06-26 15:00,26,147.06,147.06,147.06,147.06,30
20140901|2014-06-27 01:00,27,147.19,147.19,147.06,147.08,12123
20140901|2014-06-27 01:30,27,147.09,147.14,147.01,147.02,13668
20140901|2014-06-27 02:00,27,147.03,147.08,146.98,146.98,24643
20140901|2014-06-27 02:30,27,146.98,147,146.93,146.94,21155
20140901|2014-06-27 03:00,27,146.94,146.99,146.87,146.99,26998
20140901|2014-06-27 03:30,27,146.98,147.01,146.93,146.95,25417
20140901|2014-06-27 04:00,27,146.96,147.06,146.94,147.03,22418
20140901|2014-06-27 04:30,27,147.02,147.05,146.96,146.99,17099
20140901|2014-06-27 05:00,27,146.99,147.03,146.95,147.01,10949
20140901|2014-06-27 05:30,27,147.01,147.06,147,147.05,16066
20140901|2014-06-27 06:00,27,147.05,147.11,147.04,147.09,15641
20140901|2014-06-27 06:30,27,147.09,147.11,147.01,147.02,10613
20140901|2014-06-27 07:00,27,147.02,147.02,146.91,147,26635
20140901|2014-06-27 07:30,27,147,147.05,146.92,146.92,24794
20140901|2014-06-27 08:00,27,146.93,147,146.92,146.95,29305
20140901|2014-06-27 08:30,27,146.95,147.05,146.93,146.97,28164
20140901|2014-06-27 09:00,27,146.96,146.98,146.84,146.92,43115
20140901|2014-06-27 09:30,27,146.93,146.94,146.87,146.92,29184
20140901|2014-06-27 10:00,27,146.91,146.94,146.85,146.86,22329
20140901|2014-06-27 10:30,27,146.86,146.91,146.84,146.85,6929
20140901|2014-06-27 11:00,27,146.85,146.85,146.81,146.83,3825
20140901|2014-06-27 11:30,27,146.83,146.89,146.83,146.88,3896
20140901|2014-06-27 12:00,27,146.87,146.88,146.82,146.82,1122
20140901|2014-06-27 12:30,27,146.82,146.86,146.82,146.84,586
20140901|2014-06-27 13:00,27,146.85,146.86,146.84,146.84,388
20140901|2014-06-27 13:30,27,146.85,146.86,146.83,146.86,566
20140901|2014-06-27 14:00,27,146.86,146.87,146.84,146.86,360
20140901|2014-06-27 14:30,27,146.85,146.88,146.82,146.88,613
20140901|2014-06-27 15:00,27,146.88,146.88,146.88,146.88,23
20140901|2014-06-30 01:00,30,146.9,146.93,146.83,146.87,8370
20140901|2014-06-30 01:30,30,146.87,146.87,146.77,146.82,11494
20140901|2014-06-30 02:00,30,146.83,146.94,146.82,146.93,17330
20140901|2014-06-30 02:30,30,146.92,147.02,146.9,147.01,24157
20140901|2014-06-30 03:00,30,147.02,147.03,146.96,146.99,22904
20140901|2014-06-30 03:30,30,146.99,147.02,146.96,146.97,17799
20140901|2014-06-30 04:00,30,146.98,147.05,146.95,147.03,28253
20140901|2014-06-30 04:30,30,147.03,147.06,147.01,147.04,15410
20140901|2014-06-30 05:00,30,147.04,147.13,147.02,147.09,19269
20140901|2014-06-30 05:30,30,147.1,147.13,147.05,147.08,17637
20140901|2014-06-30 06:00,30,147.08,147.11,147.06,147.09,10198
20140901|2014-06-30 06:30,30,147.09,147.1,147.05,147.07,11056
20140901|2014-06-30 07:00,30,147.07,147.12,147.07,147.11,11587
20140901|2014-06-30 07:30,30,147.11,147.13,147.09,147.1,14358
20140901|2014-06-30 08:00,30,147.1,147.11,147.06,147.1,17314
20140901|2014-06-30 08:30,30,147.1,147.1,146.93,146.98,49030
20140901|2014-06-30 09:00,30,146.97,147.03,146.87,147.02,52484
20140901|2014-06-30 09:30,30,147.02,147.05,146.99,147.02,34014
20140901|2014-06-30 10:00,30,147.01,147.08,146.99,147.04,58498
20140901|2014-06-30 10:30,30,147.04,147.09,147.02,147.08,12833
20140901|2014-06-30 11:00,30,147.09,147.1,147.06,147.07,4187
20140901|2014-06-30 11:30,30,147.07,147.07,147.04,147.05,2645
20140901|2014-06-30 12:00,30,147.05,147.07,147.04,147.06,733
20140901|2014-06-30 12:30,30,147.06,147.07,147.05,147.06,199
20140901|2014-06-30 13:00,30,147.06,147.1,147.06,147.09,800
20140901|2014-06-30 13:30,30,147.1,147.1,147.08,147.09,499
20140901|2014-06-30 14:00,30,147.1,147.12,147.08,147.09,2074
20140901|2014-06-30 14:30,30,147.08,147.09,147.06,147.08,1026
20140901|2014-06-30 15:00,30,147.08,147.08,147.08,147.08,14
20140901|2014-07-01 01:00,1,146.98,147,146.93,146.96,10734
20140901|2014-07-01 01:30,1,146.96,146.98,146.9,146.92,8189
20140901|2014-07-01 02:00,1,146.92,146.95,146.85,146.89,23809
20140901|2014-07-01 02:30,1,146.89,146.96,146.88,146.93,18517
20140901|2014-07-01 03:00,1,146.93,147,146.92,146.95,19156
20140901|2014-07-01 03:30,1,146.95,146.96,146.87,146.9,20929
20140901|2014-07-01 04:00,1,146.9,146.93,146.87,146.91,14825
20140901|2014-07-01 04:30,1,146.92,146.96,146.9,146.93,18535
20140901|2014-07-01 05:00,1,146.93,146.94,146.88,146.89,17625
20140901|2014-07-01 05:30,1,146.88,146.96,146.88,146.94,14494
20140901|2014-07-01 06:00,1,146.93,146.94,146.9,146.92,8545
20140901|2014-07-01 06:30,1,146.92,147.01,146.91,146.99,15138
20140901|2014-07-01 07:00,1,146.99,147.05,146.95,147.01,19097
20140901|2014-07-01 07:30,1,147.01,147.05,146.98,147.03,18925
20140901|2014-07-01 08:00,1,147.03,147.07,147.01,147.06,30326
20140901|2014-07-01 08:30,1,147.05,147.1,147.04,147.06,29433
20140901|2014-07-01 09:00,1,147.06,147.19,147.04,147.15,45980
20140901|2014-07-01 09:30,1,147.15,147.16,147.07,147.09,22708
20140901|2014-07-01 10:00,1,147.08,147.12,147.06,147.08,27263
20140901|2014-07-01 10:30,1,147.08,147.1,147.05,147.08,9664
20140901|2014-07-01 11:00,1,147.08,147.08,147.05,147.07,3279
20140901|2014-07-01 11:30,1,147.07,147.09,147.05,147.07,1637
20140901|2014-07-01 12:00,1,147.08,147.08,147.04,147.04,1556
20140901|2014-07-01 12:30,1,147.03,147.03,146.99,147.02,2382
20140901|2014-07-01 13:00,1,147.02,147.04,147.01,147.02,295
20140901|2014-07-01 13:30,1,147.01,147.03,147.01,147.02,1057
20140901|2014-07-01 14:00,1,147.02,147.02,146.99,146.99,679
20140901|2014-07-01 14:30,1,147,147,146.98,146.99,683
20140901|2014-07-01 15:00,1,146.99,146.99,146.99,146.99,13
20140901|2014-07-02 01:00,2,147.01,147.04,146.96,147,7887
20140901|2014-07-02 01:30,2,147,147.03,146.98,147.01,6111
20140901|2014-07-02 02:00,2,147.01,147.06,146.97,147.04,15486
20140901|2014-07-02 02:30,2,147.04,147.09,147.03,147.05,13198
20140901|2014-07-02 03:00,2,147.05,147.1,147.04,147.1,13149
20140901|2014-07-02 03:30,2,147.09,147.16,147.07,147.14,27111
20140901|2014-07-02 04:00,2,147.14,147.15,147.09,147.1,19002
20140901|2014-07-02 04:30,2,147.1,147.25,147.09,147.17,39926
20140901|2014-07-02 05:00,2,147.16,147.17,147.11,147.12,16987
20140901|2014-07-02 05:30,2,147.12,147.15,147.11,147.13,11842
20140901|2014-07-02 06:00,2,147.13,147.16,147.07,147.07,14013
20140901|2014-07-02 06:30,2,147.07,147.1,147.05,147.07,11708
20140901|2014-07-02 07:00,2,147.07,147.09,146.82,146.92,77845
20140901|2014-07-02 07:30,2,146.92,146.98,146.89,146.92,42235
20140901|2014-07-02 08:00,2,146.92,146.95,146.84,146.85,47826
20140901|2014-07-02 08:30,2,146.85,146.85,146.72,146.77,68781
20140901|2014-07-02 09:00,2,146.77,146.8,146.71,146.76,42064
20140901|2014-07-02 09:30,2,146.77,146.79,146.69,146.75,32710
20140901|2014-07-02 10:00,2,146.75,146.75,146.61,146.65,47686
20140901|2014-07-02 10:30,2,146.65,146.67,146.58,146.59,11583
20140901|2014-07-02 11:00,2,146.59,146.64,146.58,146.62,6975
20140901|2014-07-02 11:30,2,146.62,146.62,146.57,146.59,3964
20140901|2014-07-02 12:00,2,146.59,146.6,146.55,146.56,2741
20140901|2014-07-02 12:30,2,146.57,146.58,146.55,146.57,838
20140901|2014-07-02 13:00,2,146.58,146.58,146.56,146.58,352
20140901|2014-07-02 13:30,2,146.57,146.57,146.55,146.56,705
20140901|2014-07-02 14:00,2,146.56,146.57,146.55,146.55,348
20140901|2014-07-02 14:30,2,146.55,146.59,146.55,146.58,783
20140901|2014-07-02 15:00,2,146.57,146.57,146.57,146.57,13
20140901|2014-07-03 01:00,3,146.62,146.62,146.51,146.52,14007
20140901|2014-07-03 01:30,3,146.52,146.54,146.43,146.47,18908
20140901|2014-07-03 02:00,3,146.47,146.53,146.45,146.51,27178
20140901|2014-07-03 02:30,3,146.5,146.57,146.42,146.46,28151
20140901|2014-07-03 03:00,3,146.45,146.46,146.33,146.34,34572
20140901|2014-07-03 03:30,3,146.35,146.38,146.25,146.32,64029
20140901|2014-07-03 04:00,3,146.33,146.44,146.32,146.42,48210
20140901|2014-07-03 04:30,3,146.41,146.43,146.34,146.36,19212
20140901|2014-07-03 05:00,3,146.36,146.4,146.34,146.39,14020
20140901|2014-07-03 05:30,3,146.39,146.41,146.35,146.39,14870
20140901|2014-07-03 06:00,3,146.39,146.43,146.38,146.4,15120
20140901|2014-07-03 06:30,3,146.39,146.41,146.33,146.33,17032
20140901|2014-07-03 07:00,3,146.34,146.42,146.3,146.33,25532
20140901|2014-07-03 07:30,3,146.33,146.35,145.85,146.19,133252
20140901|2014-07-03 08:00,3,146.2,146.33,146.17,146.29,52871
20140901|2014-07-03 08:30,3,146.29,146.46,146.23,146.38,48641
20140901|2014-07-03 09:00,3,146.39,146.57,146.37,146.53,55562
20140901|2014-07-03 09:30,3,146.54,146.55,146.49,146.55,25990
20140901|2014-07-03 10:00,3,146.55,146.56,146.47,146.51,25256
20140901|2014-07-03 10:30,3,146.51,146.57,146.48,146.56,17125
20140901|2014-07-03 11:00,3,146.55,146.58,146.52,146.53,4052
20140901|2014-07-03 11:30,3,146.53,146.54,146.51,146.53,1959
20140901|2014-07-03 12:00,3,146.53,146.56,146.52,146.53,803
20140901|2014-07-03 12:30,3,146.53,146.54,146.51,146.52,518
20140901|2014-07-03 13:00,3,146.53,146.53,146.52,146.53,247
20140901|2014-07-03 13:30,3,146.52,146.55,146.52,146.53,288
20140901|2014-07-03 14:00,3,146.53,146.55,146.53,146.54,116
20140901|2014-07-03 14:30,3,146.55,146.56,146.52,146.53,320
20140901|2014-07-04 01:00,4,146.55,146.65,146.52,146.61,9683
20140901|2014-07-04 01:30,4,146.6,146.64,146.57,146.64,6637
20140901|2014-07-04 02:00,4,146.63,146.74,146.6,146.7,20757
20140901|2014-07-04 02:30,4,146.7,146.81,146.69,146.76,21669
20140901|2014-07-04 03:00,4,146.76,146.79,146.73,146.74,10098
20140901|2014-07-04 03:30,4,146.74,146.8,146.74,146.78,9558
20140901|2014-07-04 04:00,4,146.78,146.81,146.77,146.79,12731
20140901|2014-07-04 04:30,4,146.8,146.81,146.77,146.8,8389
20140901|2014-07-04 05:00,4,146.8,146.91,146.79,146.9,16712
20140901|2014-07-04 05:30,4,146.89,146.9,146.86,146.89,9974
20140901|2014-07-04 06:00,4,146.89,146.9,146.87,146.87,5239
20140901|2014-07-04 06:30,4,146.87,146.88,146.85,146.85,4394
20140901|2014-07-04 07:00,4,146.86,146.88,146.85,146.87,6636
20140901|2014-07-04 07:30,4,146.87,146.89,146.86,146.89,3680
20140901|2014-07-04 08:00,4,146.88,146.98,146.88,146.97,16452
20140901|2014-07-04 08:30,4,146.97,147.01,146.96,146.97,13214
20140901|2014-07-04 09:00,4,146.96,146.99,146.94,146.95,7183
20140901|2014-07-04 09:30,4,146.96,147,146.95,146.97,7078
20140901|2014-07-04 10:00,4,146.96,146.98,146.8,146.88,14186
20140901|2014-07-04 10:30,4,146.87,146.87,146.83,146.85,2901
20140901|2014-07-04 11:00,4,146.84,146.85,146.76,146.79,3485
20140901|2014-07-04 11:30,4,146.78,146.94,146.77,146.9,2372
20140901|2014-07-04 12:00,4,146.91,146.91,146.88,146.89,203
20140901|2014-07-04 12:30,4,146.89,146.91,146.88,146.89,79
20140901|2014-07-04 13:00,4,146.89,146.9,146.88,146.89,17
20140901|2014-07-04 13:30,4,146.89,146.89,146.88,146.89,32
20140901|2014-07-04 14:00,4,146.88,146.89,146.87,146.89,95
20140901|2014-07-04 14:30,4,146.89,146.89,146.87,146.87,108
20140901|2014-07-04 15:00,4,146.88,146.88,146.88,146.88,8
20140901|2014-07-07 01:00,7,146.8,146.94,146.77,146.9,11995
20140901|2014-07-07 01:30,7,146.9,146.91,146.83,146.85,7327
20140901|2014-07-07 02:00,7,146.85,146.85,146.71,146.77,22026
20140901|2014-07-07 02:30,7,146.77,146.87,146.77,146.85,16081
20140901|2014-07-07 03:00,7,146.85,146.94,146.84,146.86,27874
20140901|2014-07-07 03:30,7,146.86,146.89,146.81,146.86,19024
20140901|2014-07-07 04:00,7,146.86,146.89,146.8,146.82,16052
20140901|2014-07-07 04:30,7,146.82,146.83,146.78,146.8,10864
20140901|2014-07-07 05:00,7,146.8,146.82,146.79,146.8,7347
20140901|2014-07-07 05:30,7,146.8,146.87,146.8,146.85,10436
20140901|2014-07-07 06:00,7,146.85,146.87,146.81,146.84,8038
20140901|2014-07-07 06:30,7,146.84,146.87,146.81,146.81,7481
20140901|2014-07-07 07:00,7,146.81,146.88,146.81,146.87,10728
20140901|2014-07-07 07:30,7,146.87,146.92,146.87,146.88,15314
20140901|2014-07-07 08:00,7,146.88,146.97,146.86,146.95,16240
20140901|2014-07-07 08:30,7,146.96,146.98,146.91,146.94,28682
20140901|2014-07-07 09:00,7,146.93,146.96,146.91,146.94,14529
20140901|2014-07-07 09:30,7,146.94,146.96,146.9,146.95,17617
20140901|2014-07-07 10:00,7,146.95,146.98,146.92,146.93,11820
20140901|2014-07-07 10:30,7,146.94,146.96,146.92,146.95,5158
20140901|2014-07-07 11:00,7,146.96,146.96,146.92,146.93,2931
20140901|2014-07-07 11:30,7,146.93,146.94,146.92,146.92,1935
20140901|2014-07-07 12:00,7,146.93,146.93,146.91,146.91,270
20140901|2014-07-07 12:30,7,146.91,146.91,146.9,146.9,372
20140901|2014-07-07 13:00,7,146.91,146.91,146.88,146.89,1239
20140901|2014-07-07 13:30,7,146.89,146.9,146.89,146.9,206
20140901|2014-07-07 14:00,7,146.89,146.93,146.89,146.92,509
20140901|2014-07-07 14:30,7,146.93,146.93,146.9,146.9,639
20140901|2014-07-07 15:00,7,146.91,146.91,146.91,146.91,7
20140901|2014-07-08 01:00,8,146.88,146.88,146.81,146.86,7673
20140901|2014-07-08 01:30,8,146.86,146.86,146.82,146.84,8004
20140901|2014-07-08 02:00,8,146.85,147.06,146.83,147.04,32674
20140901|2014-07-08 02:30,8,147.04,147.07,146.98,147,26538
20140901|2014-07-08 03:00,8,147,147.05,146.97,147.01,23963
20140901|2014-07-08 03:30,8,147.01,147.15,147.01,147.12,39166
20140901|2014-07-08 04:00,8,147.12,147.12,147.06,147.07,22039
20140901|2014-07-08 04:30,8,147.07,147.2,147.07,147.17,28664
20140901|2014-07-08 05:00,8,147.17,147.22,147.15,147.16,25251
20140901|2014-07-08 05:30,8,147.17,147.18,147.12,147.17,20282
20140901|2014-07-08 06:00,8,147.17,147.22,147.17,147.18,20401
20140901|2014-07-08 06:30,8,147.18,147.19,147.14,147.15,8886
20140901|2014-07-08 07:00,8,147.15,147.2,147.14,147.17,15347
20140901|2014-07-08 07:30,8,147.18,147.23,147.16,147.22,21875
20140901|2014-07-08 08:00,8,147.22,147.28,147.22,147.26,43238
20140901|2014-07-08 08:30,8,147.26,147.4,147.25,147.36,52251
20140901|2014-07-08 09:00,8,147.35,147.39,147.31,147.37,25184
20140901|2014-07-08 09:30,8,147.36,147.38,147.31,147.34,22619
20140901|2014-07-08 10:00,8,147.34,147.39,147.33,147.37,25340
20140901|2014-07-08 10:30,8,147.37,147.44,147.36,147.41,14496
20140901|2014-07-08 11:00,8,147.41,147.47,147.4,147.43,10419
20140901|2014-07-08 11:30,8,147.43,147.44,147.42,147.43,2659
20140901|2014-07-08 12:00,8,147.42,147.46,147.42,147.43,1552
20140901|2014-07-08 12:30,8,147.44,147.44,147.42,147.42,791
20140901|2014-07-08 13:00,8,147.42,147.45,147.41,147.45,1866
20140901|2014-07-08 13:30,8,147.45,147.45,147.43,147.44,1390
20140901|2014-07-08 14:00,8,147.44,147.46,147.43,147.45,718
20140901|2014-07-08 14:30,8,147.44,147.45,147.42,147.42,1331
20140901|2014-07-08 15:00,8,147.43,147.43,147.43,147.43,6
20140901|2014-07-09 01:00,9,147.4,147.44,147.38,147.42,9452
20140901|2014-07-09 01:30,9,147.42,147.44,147.38,147.39,11209
20140901|2014-07-09 02:00,9,147.4,147.41,147.33,147.39,18198
20140901|2014-07-09 02:30,9,147.38,147.41,147.32,147.35,15123
20140901|2014-07-09 03:00,9,147.35,147.4,147.34,147.34,12223
20140901|2014-07-09 03:30,9,147.34,147.4,147.3,147.38,25547
20140901|2014-07-09 04:00,9,147.37,147.42,147.33,147.41,22195
20140901|2014-07-09 04:30,9,147.41,147.48,147.39,147.41,25670
20140901|2014-07-09 05:00,9,147.42,147.45,147.36,147.39,17860
20140901|2014-07-09 05:30,9,147.4,147.51,147.38,147.5,20008
20140901|2014-07-09 06:00,9,147.5,147.53,147.48,147.49,22319
20140901|2014-07-09 06:30,9,147.49,147.5,147.45,147.47,8142
20140901|2014-07-09 07:00,9,147.47,147.48,147.37,147.4,17674
20140901|2014-07-09 07:30,9,147.4,147.47,147.38,147.46,18783
20140901|2014-07-09 08:00,9,147.47,147.5,147.37,147.39,31388
20140901|2014-07-09 08:30,9,147.39,147.41,147.34,147.39,21094
20140901|2014-07-09 09:00,9,147.38,147.41,147.32,147.35,19248
20140901|2014-07-09 09:30,9,147.34,147.38,147.33,147.35,17666
20140901|2014-07-09 10:00,9,147.35,147.36,147.27,147.29,31527
20140901|2014-07-09 10:30,9,147.29,147.32,147.28,147.31,10463
20140901|2014-07-09 11:00,9,147.31,147.34,147.29,147.33,3801
20140901|2014-07-09 11:30,9,147.33,147.33,147.31,147.32,2754
20140901|2014-07-09 12:00,9,147.32,147.33,147.26,147.3,3803
20140901|2014-07-09 12:30,9,147.29,147.34,147.27,147.28,2002
20140901|2014-07-09 13:00,9,147.29,147.47,147.23,147.46,8074
20140901|2014-07-09 13:30,9,147.46,147.53,147.44,147.52,4744
20140901|2014-07-09 14:00,9,147.52,147.54,147.49,147.5,1751
20140901|2014-07-09 14:30,9,147.5,147.53,147.45,147.48,1244
20140901|2014-07-09 15:00,9,147.49,147.49,147.49,147.49,20
20140901|2014-07-10 01:00,10,147.54,147.57,147.47,147.54,15433
20140901|2014-07-10 01:30,10,147.54,147.63,147.53,147.6,14953
20140901|2014-07-10 02:00,10,147.6,147.61,147.54,147.55,16610
20140901|2014-07-10 02:30,10,147.55,147.58,147.52,147.52,10161
20140901|2014-07-10 03:00,10,147.52,147.67,147.5,147.63,36767
20140901|2014-07-10 03:30,10,147.63,147.79,147.63,147.77,54899
20140901|2014-07-10 04:00,10,147.78,147.81,147.73,147.77,37807
20140901|2014-07-10 04:30,10,147.77,147.94,147.77,147.87,55810
20140901|2014-07-10 05:00,10,147.87,148.01,147.84,148,37254
20140901|2014-07-10 05:30,10,148.01,148.06,147.94,147.96,56344
20140901|2014-07-10 06:00,10,147.96,148.05,147.95,147.97,34732
20140901|2014-07-10 06:30,10,147.97,148,147.83,147.86,42578
20140901|2014-07-10 07:00,10,147.86,147.91,147.84,147.88,25042
20140901|2014-07-10 07:30,10,147.88,147.98,147.86,147.91,46558
20140901|2014-07-10 08:00,10,147.92,147.94,147.76,147.77,48022
20140901|2014-07-10 08:30,10,147.77,147.79,147.69,147.75,53263
20140901|2014-07-10 09:00,10,147.75,147.78,147.69,147.71,25937
20140901|2014-07-10 09:30,10,147.71,147.75,147.62,147.65,39922
20140901|2014-07-10 10:00,10,147.65,147.7,147.58,147.66,37391
20140901|2014-07-10 10:30,10,147.67,147.69,147.63,147.67,13197
20140901|2014-07-10 11:00,10,147.67,147.68,147.64,147.64,4421
20140901|2014-07-10 11:30,10,147.65,147.66,147.62,147.63,4354
20140901|2014-07-10 12:00,10,147.63,147.64,147.58,147.59,3600
20140901|2014-07-10 12:30,10,147.6,147.64,147.58,147.61,1416
20140901|2014-07-10 13:00,10,147.61,147.62,147.58,147.6,465
20140901|2014-07-10 13:30,10,147.6,147.63,147.6,147.62,547
20140901|2014-07-10 14:00,10,147.61,147.63,147.58,147.58,950
20140901|2014-07-10 14:30,10,147.58,147.62,147.58,147.6,936
20140901|2014-07-10 15:00,10,147.6,147.6,147.6,147.6,5
20140901|2014-07-11 01:00,11,147.64,147.67,147.59,147.63,9304
20140901|2014-07-11 01:30,11,147.63,147.64,147.59,147.64,6306
20140901|2014-07-11 02:00,11,147.63,147.71,147.51,147.55,42810
20140901|2014-07-11 02:30,11,147.56,147.57,147.42,147.42,30347
20140901|2014-07-11 03:00,11,147.41,147.53,147.39,147.49,31721
20140901|2014-07-11 03:30,11,147.5,147.57,147.5,147.54,22447
20140901|2014-07-11 04:00,11,147.53,147.64,147.53,147.62,27271
20140901|2014-07-11 04:30,11,147.62,147.71,147.61,147.64,31251
20140901|2014-07-11 05:00,11,147.64,147.67,147.61,147.64,14664
20140901|2014-07-11 05:30,11,147.64,147.72,147.64,147.68,18427
20140901|2014-07-11 06:00,11,147.67,147.68,147.58,147.61,21976
20140901|2014-07-11 06:30,11,147.61,147.63,147.54,147.55,17626
20140901|2014-07-11 07:00,11,147.55,147.67,147.54,147.63,26448
20140901|2014-07-11 07:30,11,147.64,147.7,147.61,147.65,20633
20140901|2014-07-11 08:00,11,147.66,147.66,147.56,147.57,17340
20140901|2014-07-11 08:30,11,147.57,147.66,147.55,147.62,26097
20140901|2014-07-11 09:00,11,147.62,147.64,147.56,147.58,17124
20140901|2014-07-11 09:30,11,147.59,147.68,147.56,147.66,24339
20140901|2014-07-11 10:00,11,147.66,147.66,147.63,147.65,17303
20140901|2014-07-11 10:30,11,147.64,147.66,147.59,147.63,8488
20140901|2014-07-11 11:00,11,147.63,147.64,147.58,147.63,5968
20140901|2014-07-11 11:30,11,147.63,147.67,147.61,147.61,3275
20140901|2014-07-11 12:00,11,147.61,147.62,147.59,147.61,800
20140901|2014-07-11 12:30,11,147.61,147.64,147.61,147.63,395
20140901|2014-07-11 13:00,11,147.64,147.64,147.61,147.61,189
20140901|2014-07-11 13:30,11,147.61,147.61,147.57,147.57,449
20140901|2014-07-11 14:00,11,147.57,147.59,147.57,147.57,284
20140901|2014-07-11 14:30,11,147.57,147.59,147.5,147.53,3537
20140901|2014-07-11 15:00,11,147.53,147.53,147.53,147.53,40
20140901|2014-07-14 01:00,14,147.5,147.54,147.46,147.5,6607
20140901|2014-07-14 01:30,14,147.51,147.55,147.47,147.52,5619
20140901|2014-07-14 02:00,14,147.53,147.57,147.48,147.48,17974
20140901|2014-07-14 02:30,14,147.49,147.59,147.49,147.57,15147
20140901|2014-07-14 03:00,14,147.57,147.57,147.49,147.51,11763
20140901|2014-07-14 03:30,14,147.5,147.53,147.48,147.52,9694
20140901|2014-07-14 04:00,14,147.52,147.58,147.5,147.54,11888
20140901|2014-07-14 04:30,14,147.53,147.56,147.51,147.54,5414
20140901|2014-07-14 05:00,14,147.55,147.6,147.54,147.59,8957
20140901|2014-07-14 05:30,14,147.59,147.61,147.58,147.59,6077
20140901|2014-07-14 06:00,14,147.58,147.6,147.57,147.58,4529
20140901|2014-07-14 06:30,14,147.59,147.66,147.57,147.6,11039
20140901|2014-07-14 07:00,14,147.6,147.61,147.55,147.56,9384
20140901|2014-07-14 07:30,14,147.55,147.61,147.55,147.57,11772
20140901|2014-07-14 08:00,14,147.57,147.58,147.5,147.52,19307
20140901|2014-07-14 08:30,14,147.53,147.55,147.51,147.53,10017
20140901|2014-07-14 09:00,14,147.53,147.58,147.52,147.54,12714
20140901|2014-07-14 09:30,14,147.54,147.58,147.48,147.57,22849
20140901|2014-07-14 10:00,14,147.57,147.6,147.56,147.56,12476
20140901|2014-07-14 10:30,14,147.57,147.59,147.55,147.57,3121
20140901|2014-07-14 11:00,14,147.58,147.58,147.53,147.54,2395
20140901|2014-07-14 11:30,14,147.55,147.56,147.53,147.55,1008
20140901|2014-07-14 12:00,14,147.56,147.57,147.54,147.55,641
20140901|2014-07-14 12:30,14,147.55,147.56,147.54,147.54,324
20140901|2014-07-14 13:00,14,147.54,147.55,147.54,147.55,192
20140901|2014-07-14 13:30,14,147.56,147.57,147.54,147.56,325
20140901|2014-07-14 14:00,14,147.55,147.58,147.55,147.57,351
20140901|2014-07-14 14:30,14,147.58,147.59,147.54,147.56,961
20140901|2014-07-14 15:00,14,147.54,147.54,147.54,147.54,2
20140901|2014-07-15 01:00,15,147.62,147.62,147.58,147.6,5570
20140901|2014-07-15 01:30,15,147.61,147.71,147.6,147.68,13698
20140901|2014-07-15 02:00,15,147.67,147.75,147.63,147.66,23160
20140901|2014-07-15 02:30,15,147.66,147.78,147.65,147.77,22161
20140901|2014-07-15 03:00,15,147.77,147.83,147.77,147.8,28771
20140901|2014-07-15 03:30,15,147.79,147.83,147.71,147.81,39090
20140901|2014-07-15 04:00,15,147.81,147.9,147.8,147.84,31827
20140901|2014-07-15 04:30,15,147.85,147.86,147.8,147.84,10532
20140901|2014-07-15 05:00,15,147.83,147.87,147.81,147.82,10980
20140901|2014-07-15 05:30,15,147.81,147.87,147.8,147.81,14159
20140901|2014-07-15 06:00,15,147.82,147.82,147.71,147.76,23398
20140901|2014-07-15 06:30,15,147.76,147.8,147.72,147.77,11125
20140901|2014-07-15 07:00,15,147.78,147.78,147.61,147.62,32750
20140901|2014-07-15 07:30,15,147.61,147.69,147.56,147.6,59092
20140901|2014-07-15 08:00,15,147.6,147.63,147.55,147.61,25987
20140901|2014-07-15 08:30,15,147.61,147.8,147.59,147.77,41221
20140901|2014-07-15 09:00,15,147.77,147.88,147.59,147.65,111305
20140901|2014-07-15 09:30,15,147.65,147.7,147.44,147.47,73716
20140901|2014-07-15 10:00,15,147.47,147.59,147.43,147.58,38378
20140901|2014-07-15 10:30,15,147.58,147.65,147.57,147.65,10362
20140901|2014-07-15 11:00,15,147.65,147.68,147.61,147.61,8790
20140901|2014-07-15 11:30,15,147.62,147.65,147.6,147.65,1832
20140901|2014-07-15 12:00,15,147.65,147.71,147.64,147.66,1917
20140901|2014-07-15 12:30,15,147.66,147.67,147.62,147.63,1356
20140901|2014-07-15 13:00,15,147.63,147.64,147.61,147.62,662
20140901|2014-07-15 13:30,15,147.62,147.62,147.6,147.6,285
20140901|2014-07-15 14:00,15,147.61,147.61,147.59,147.6,456
20140901|2014-07-15 14:30,15,147.59,147.59,147.57,147.57,759
20140901|2014-07-15 15:00,15,147.56,147.56,147.56,147.56,5
20140901|2014-07-16 01:00,16,147.63,147.68,147.62,147.65,7864
20140901|2014-07-16 01:30,16,147.66,147.75,147.64,147.72,13417
20140901|2014-07-16 02:00,16,147.73,147.74,147.65,147.66,18153
20140901|2014-07-16 02:30,16,147.67,147.69,147.6,147.66,17277
20140901|2014-07-16 03:00,16,147.67,147.71,147.63,147.69,13944
20140901|2014-07-16 03:30,16,147.7,147.75,147.63,147.67,27481
20140901|2014-07-16 04:00,16,147.67,147.72,147.64,147.67,39416
20140901|2014-07-16 04:30,16,147.67,147.76,147.66,147.73,44328
20140901|2014-07-16 05:00,16,147.73,147.78,147.72,147.74,18573
20140901|2014-07-16 05:30,16,147.74,147.76,147.69,147.72,15225
20140901|2014-07-16 06:00,16,147.71,147.77,147.7,147.71,19004
20140901|2014-07-16 06:30,16,147.72,147.75,147.7,147.74,11790
20140901|2014-07-16 07:00,16,147.73,147.73,147.68,147.69,15604
20140901|2014-07-16 07:30,16,147.7,147.7,147.63,147.7,31296
20140901|2014-07-16 08:00,16,147.69,147.79,147.67,147.76,36368
20140901|2014-07-16 08:30,16,147.75,147.81,147.73,147.79,27998
20140901|2014-07-16 09:00,16,147.78,147.79,147.74,147.75,18392
20140901|2014-07-16 09:30,16,147.75,147.83,147.73,147.79,27280
20140901|2014-07-16 10:00,16,147.8,147.8,147.74,147.75,23374
20140901|2014-07-16 10:30,16,147.75,147.81,147.74,147.8,8852
20140901|2014-07-16 11:00,16,147.8,147.81,147.77,147.81,3506
20140901|2014-07-16 11:30,16,147.81,147.82,147.8,147.8,1475
20140901|2014-07-16 12:00,16,147.81,147.83,147.79,147.81,1679
20140901|2014-07-16 12:30,16,147.81,147.84,147.8,147.83,1451
20140901|2014-07-16 13:00,16,147.83,147.84,147.81,147.82,429
20140901|2014-07-16 13:30,16,147.82,147.83,147.81,147.82,345
20140901|2014-07-16 14:00,16,147.82,147.83,147.79,147.83,589
20140901|2014-07-16 14:30,16,147.82,147.86,147.81,147.86,1739
20140901|2014-07-16 15:00,16,147.86,147.86,147.86,147.86,11
20140901|2014-07-17 01:00,17,147.95,147.96,147.87,147.92,14364
20140901|2014-07-17 01:30,17,147.92,147.96,147.91,147.91,10513
20140901|2014-07-17 02:00,17,147.92,148.05,147.92,148.02,40409
20140901|2014-07-17 02:30,17,148.01,148.03,147.97,147.99,17724
20140901|2014-07-17 03:00,17,148,148.02,147.96,148.02,20159
20140901|2014-07-17 03:30,17,148.01,148.11,147.97,148.05,39250
20140901|2014-07-17 04:00,17,148.06,148.1,148,148.07,37356
20140901|2014-07-17 04:30,17,148.08,148.15,148.02,148.1,40556
20140901|2014-07-17 05:00,17,148.1,148.16,148.09,148.1,20745
20140901|2014-07-17 05:30,17,148.1,148.13,148.06,148.1,21260
20140901|2014-07-17 06:00,17,148.11,148.16,148.06,148.07,16173
20140901|2014-07-17 06:30,17,148.07,148.1,148.02,148.05,15215
20140901|2014-07-17 07:00,17,148.06,148.07,148.02,148.06,17992
20140901|2014-07-17 07:30,17,148.06,148.14,148.06,148.08,31888
20140901|2014-07-17 08:00,17,148.08,148.19,148.07,148.16,31504
20140901|2014-07-17 08:30,17,148.16,148.17,148.11,148.13,24647
20140901|2014-07-17 09:00,17,148.13,148.13,148.06,148.1,35688
20140901|2014-07-17 09:30,17,148.09,148.14,148.09,148.11,19243
20140901|2014-07-17 10:00,17,148.11,148.29,148.1,148.27,65755
20140901|2014-07-17 10:30,17,148.27,148.34,148.2,148.33,40279
20140901|2014-07-17 11:00,17,148.33,148.39,148.29,148.29,19937
20140901|2014-07-17 11:30,17,148.29,148.34,148.26,148.33,5299
20140901|2014-07-17 12:00,17,148.33,148.33,148.3,148.32,2050
20140901|2014-07-17 12:30,17,148.32,148.38,148.31,148.34,2658
20140901|2014-07-17 13:00,17,148.34,148.35,148.32,148.35,745
20140901|2014-07-17 13:30,17,148.36,148.37,148.32,148.32,838
20140901|2014-07-17 14:00,17,148.33,148.44,148.31,148.39,3428
20140901|2014-07-17 14:30,17,148.39,148.48,148.38,148.42,3012
20140901|2014-07-17 15:00,17,148.41,148.41,148.41,148.41,18
20140901|2014-07-18 01:00,18,148.35,148.35,148.23,148.26,15031
20140901|2014-07-18 01:30,18,148.26,148.28,148.2,148.23,15697
20140901|2014-07-18 02:00,18,148.24,148.28,148.15,148.24,36001
20140901|2014-07-18 02:30,18,148.25,148.26,148.14,148.16,27517
20140901|2014-07-18 03:00,18,148.16,148.23,148.15,148.18,16104
20140901|2014-07-18 03:30,18,148.19,148.21,148.17,148.2,12202
20140901|2014-07-18 04:00,18,148.21,148.29,148.18,148.24,21942
20140901|2014-07-18 04:30,18,148.25,148.35,148.24,148.31,28977
20140901|2014-07-18 05:00,18,148.32,148.38,148.3,148.35,16969
20140901|2014-07-18 05:30,18,148.35,148.38,148.31,148.34,14792
20140901|2014-07-18 06:00,18,148.34,148.39,148.33,148.36,12535
20140901|2014-07-18 06:30,18,148.37,148.39,148.34,148.38,11804
20140901|2014-07-18 07:00,18,148.38,148.43,148.33,148.4,30540
20140901|2014-07-18 07:30,18,148.41,148.49,148.4,148.41,32767
20140901|2014-07-18 08:00,18,148.41,148.44,148.38,148.44,24595
20140901|2014-07-18 08:30,18,148.43,148.47,148.34,148.37,26029
20140901|2014-07-18 09:00,18,148.37,148.39,148.31,148.34,20125
20140901|2014-07-18 09:30,18,148.34,148.39,148.24,148.26,27024
20140901|2014-07-18 10:00,18,148.26,148.28,148.19,148.22,24190
20140901|2014-07-18 10:30,18,148.23,148.27,148.21,148.25,9572
20140901|2014-07-18 11:00,18,148.25,148.25,148.16,148.19,6826
20140901|2014-07-18 11:30,18,148.19,148.2,148.12,148.15,5660
20140901|2014-07-18 12:00,18,148.15,148.24,148.14,148.22,2574
20140901|2014-07-18 12:30,18,148.22,148.26,148.22,148.25,1093
20140901|2014-07-18 13:00,18,148.26,148.26,148.22,148.22,613
20140901|2014-07-18 13:30,18,148.21,148.27,148.2,148.26,1039
20140901|2014-07-18 14:00,18,148.26,148.26,148.21,148.23,810
20140901|2014-07-18 14:30,18,148.22,148.26,148.2,148.25,708
20140901|2014-07-18 15:00,18,148.25,148.25,148.25,148.25,7
20140901|2014-07-21 01:00,21,148.3,148.32,148.2,148.23,9570
20140901|2014-07-21 01:30,21,148.23,148.29,148.21,148.28,6493
20140901|2014-07-21 02:00,21,148.27,148.3,148.23,148.27,15274
20140901|2014-07-21 02:30,21,148.26,148.36,148.24,148.35,11885
20140901|2014-07-21 03:00,21,148.35,148.37,148.32,148.35,13400
20140901|2014-07-21 03:30,21,148.36,148.36,148.31,148.34,12375
20140901|2014-07-21 04:00,21,148.33,148.33,148.26,148.27,15326
20140901|2014-07-21 04:30,21,148.27,148.32,148.25,148.28,12958
20140901|2014-07-21 05:00,21,148.27,148.32,148.27,148.3,12722
20140901|2014-07-21 05:30,21,148.3,148.31,148.26,148.28,9793
20140901|2014-07-21 06:00,21,148.28,148.29,148.23,148.26,13349
20140901|2014-07-21 06:30,21,148.27,148.27,148.23,148.25,10340
20140901|2014-07-21 07:00,21,148.25,148.3,148.25,148.3,13316
20140901|2014-07-21 07:30,21,148.3,148.31,148.25,148.28,12973
20140901|2014-07-21 08:00,21,148.29,148.35,148.28,148.31,16251
20140901|2014-07-21 08:30,21,148.32,148.38,148.3,148.33,22948
20140901|2014-07-21 09:00,21,148.34,148.37,148.31,148.34,19289
20140901|2014-07-21 09:30,21,148.35,148.42,148.35,148.42,33080
20140901|2014-07-21 10:00,21,148.41,148.45,148.35,148.35,31385
20140901|2014-07-21 10:30,21,148.35,148.38,148.34,148.34,9404
20140901|2014-07-21 11:00,21,148.35,148.37,148.33,148.36,4601
20140901|2014-07-21 11:30,21,148.35,148.37,148.33,148.34,2337
20140901|2014-07-21 12:00,21,148.34,148.34,148.26,148.26,2559
20140901|2014-07-21 12:30,21,148.27,148.29,148.26,148.27,649
20140901|2014-07-21 13:00,21,148.28,148.29,148.27,148.27,789
20140901|2014-07-21 13:30,21,148.28,148.29,148.25,148.26,1042
20140901|2014-07-21 14:00,21,148.26,148.3,148.25,148.27,781
20140901|2014-07-21 14:30,21,148.27,148.28,148.25,148.25,1116
20140901|2014-07-21 15:00,21,148.25,148.25,148.25,148.25,41
20140901|2014-07-22 01:00,22,148.29,148.29,148.21,148.23,9046
20140901|2014-07-22 01:30,22,148.23,148.25,148.13,148.17,21604
20140901|2014-07-22 02:00,22,148.18,148.24,148.16,148.19,20733
20140901|2014-07-22 02:30,22,148.18,148.26,148.17,148.24,16656
20140901|2014-07-22 03:00,22,148.24,148.33,148.21,148.27,28461
20140901|2014-07-22 03:30,22,148.27,148.29,148.21,148.22,20446
20140901|2014-07-22 04:00,22,148.22,148.25,148.18,148.2,21231
20140901|2014-07-22 04:30,22,148.19,148.2,148.05,148.08,50324
20140901|2014-07-22 05:00,22,148.08,148.18,148.06,148.17,28807
20140901|2014-07-22 05:30,22,148.17,148.19,148.11,148.12,17827
20140901|2014-07-22 06:00,22,148.12,148.16,148.08,148.1,13912
20140901|2014-07-22 06:30,22,148.11,148.11,147.98,148,39465
20140901|2014-07-22 07:00,22,147.99,148.03,147.93,147.97,48712
20140901|2014-07-22 07:30,22,147.98,148.18,147.98,148.17,72440
20140901|2014-07-22 08:00,22,148.17,148.23,148.12,148.13,48319
20140901|2014-07-22 08:30,22,148.14,148.16,148.06,148.08,26807
20140901|2014-07-22 09:00,22,148.09,148.09,147.91,147.95,53254
20140901|2014-07-22 09:30,22,147.96,147.98,147.91,147.98,25890
20140901|2014-07-22 10:00,22,147.97,148.05,147.95,148.03,22990
20140901|2014-07-22 10:30,22,148.04,148.11,148.02,148.09,14214
20140901|2014-07-22 11:00,22,148.1,148.11,148.06,148.08,5782
20140901|2014-07-22 11:30,22,148.08,148.12,148.08,148.12,2623
20140901|2014-07-22 12:00,22,148.12,148.15,148.09,148.15,2480
20140901|2014-07-22 12:30,22,148.15,148.16,148.14,148.15,1541
20140901|2014-07-22 13:00,22,148.16,148.17,148.14,148.15,529
20140901|2014-07-22 13:30,22,148.15,148.18,148.14,148.17,431
20140901|2014-07-22 14:00,22,148.17,148.18,148.15,148.15,785
20140901|2014-07-22 14:30,22,148.16,148.18,148.15,148.18,689
20140901|2014-07-22 15:00,22,148.17,148.17,148.17,148.17,7
20140901|2014-07-23 01:00,23,148.14,148.21,148.13,148.13,9271
20140901|2014-07-23 01:30,23,148.13,148.17,148.11,148.14,5991
20140901|2014-07-23 02:00,23,148.14,148.19,148.04,148.07,25677
20140901|2014-07-23 02:30,23,148.07,148.09,148.04,148.05,18477
20140901|2014-07-23 03:00,23,148.05,148.08,148.01,148.05,21004
20140901|2014-07-23 03:30,23,148.05,148.19,148.04,148.17,27577
20140901|2014-07-23 04:00,23,148.16,148.23,148.14,148.15,29476
20140901|2014-07-23 04:30,23,148.15,148.23,148.13,148.18,19499
20140901|2014-07-23 05:00,23,148.19,148.22,148.15,148.2,17553
20140901|2014-07-23 05:30,23,148.21,148.26,148.19,148.24,14748
20140901|2014-07-23 06:00,23,148.24,148.27,148.21,148.27,14283
20140901|2014-07-23 06:30,23,148.27,148.33,148.25,148.31,37087
20140901|2014-07-23 07:00,23,148.31,148.34,148.26,148.29,23728
20140901|2014-07-23 07:30,23,148.29,148.37,148.29,148.33,29307
20140901|2014-07-23 08:00,23,148.33,148.36,148.3,148.32,17296
20140901|2014-07-23 08:30,23,148.31,148.37,148.29,148.36,22925
20140901|2014-07-23 09:00,23,148.36,148.44,148.35,148.35,36867
20140901|2014-07-23 09:30,23,148.35,148.36,148.26,148.29,32820
20140901|2014-07-23 10:00,23,148.29,148.34,148.29,148.32,16390
20140901|2014-07-23 10:30,23,148.33,148.34,148.31,148.34,8623
20140901|2014-07-23 11:00,23,148.33,148.35,148.32,148.35,3737
20140901|2014-07-23 11:30,23,148.35,148.37,148.35,148.36,2487
20140901|2014-07-23 12:00,23,148.36,148.39,148.36,148.36,1056
20140901|2014-07-23 12:30,23,148.36,148.37,148.35,148.36,381
20140901|2014-07-23 13:00,23,148.36,148.36,148.32,148.32,542
20140901|2014-07-23 13:30,23,148.33,148.33,148.32,148.32,432
20140901|2014-07-23 14:00,23,148.32,148.32,148.29,148.3,955
20140901|2014-07-23 14:30,23,148.3,148.31,148.26,148.28,1099
20140901|2014-07-23 15:00,23,148.28,148.28,148.28,148.28,26
20140901|2014-07-24 01:00,24,148.32,148.32,148.25,148.29,6439
20140901|2014-07-24 01:30,24,148.29,148.34,148.27,148.34,5830
20140901|2014-07-24 02:00,24,148.34,148.39,148.27,148.33,26580
20140901|2014-07-24 02:30,24,148.32,148.32,148.19,148.22,45894
20140901|2014-07-24 03:00,24,148.23,148.23,148.04,148.05,51461
20140901|2014-07-24 03:30,24,148.05,148.12,148.02,148.06,37038
20140901|2014-07-24 04:00,24,148.05,148.07,147.97,148.01,36809
20140901|2014-07-24 04:30,24,148.01,148.07,147.99,148.04,18371
20140901|2014-07-24 05:00,24,148.03,148.1,148.03,148.08,15500
20140901|2014-07-24 05:30,24,148.08,148.1,148.03,148.03,10085
20140901|2014-07-24 06:00,24,148.03,148.05,148.01,148.01,8582
20140901|2014-07-24 06:30,24,148.02,148.04,148,148.03,6041
20140901|2014-07-24 07:00,24,148.03,148.03,147.94,147.96,21826
20140901|2014-07-24 07:30,24,147.97,147.97,147.86,147.95,50334
20140901|2014-07-24 08:00,24,147.95,147.98,147.9,147.91,32529
20140901|2014-07-24 08:30,24,147.9,147.91,147.78,147.81,60827
20140901|2014-07-24 09:00,24,147.82,147.92,147.8,147.85,50918
20140901|2014-07-24 09:30,24,147.85,147.87,147.81,147.86,46505
20140901|2014-07-24 10:00,24,147.86,147.95,147.82,147.89,26913
20140901|2014-07-24 10:30,24,147.89,147.92,147.87,147.9,9116
20140901|2014-07-24 11:00,24,147.91,147.92,147.87,147.91,6349
20140901|2014-07-24 11:30,24,147.9,147.94,147.9,147.91,3983
20140901|2014-07-24 12:00,24,147.91,147.94,147.85,147.85,2496
20140901|2014-07-24 12:30,24,147.86,147.9,147.86,147.89,1082
20140901|2014-07-24 13:00,24,147.9,147.91,147.89,147.9,176
20140901|2014-07-24 13:30,24,147.9,147.92,147.9,147.92,300
20140901|2014-07-24 14:00,24,147.92,147.92,147.9,147.91,371
20140901|2014-07-24 14:30,24,147.92,147.93,147.88,147.9,768
20140901|2014-07-24 15:00,24,147.91,147.91,147.91,147.91,32
20140901|2014-07-25 01:00,25,147.95,147.99,147.94,147.96,12275
20140901|2014-07-25 01:30,25,147.96,147.99,147.93,147.94,7353
20140901|2014-07-25 02:00,25,147.95,147.98,147.9,147.94,14477
20140901|2014-07-25 02:30,25,147.94,147.96,147.84,147.87,22372
20140901|2014-07-25 03:00,25,147.87,148,147.86,147.87,35134
20140901|2014-07-25 03:30,25,147.87,147.94,147.81,147.94,21871
20140901|2014-07-25 04:00,25,147.94,147.97,147.91,147.95,17503
20140901|2014-07-25 04:30,25,147.95,148,147.94,147.98,12262
20140901|2014-07-25 05:00,25,147.98,148.07,147.98,148.03,23934
20140901|2014-07-25 05:30,25,148.04,148.07,148.01,148.07,13733
20140901|2014-07-25 06:00,25,148.07,148.09,148.05,148.07,11769
20140901|2014-07-25 06:30,25,148.06,148.07,148.02,148.04,10635
20140901|2014-07-25 07:00,25,148.04,148.11,148.02,148.07,34358
20140901|2014-07-25 07:30,25,148.06,148.19,148.03,148.14,37126
20140901|2014-07-25 08:00,25,148.14,148.24,148.13,148.23,40452
20140901|2014-07-25 08:30,25,148.23,148.27,148.2,148.26,31298
20140901|2014-07-25 09:00,25,148.26,148.3,148.24,148.26,22417
20140901|2014-07-25 09:30,25,148.26,148.29,148.23,148.29,24032
20140901|2014-07-25 10:00,25,148.29,148.35,148.27,148.32,39928
20140901|2014-07-25 10:30,25,148.31,148.33,148.27,148.29,11030
20140901|2014-07-25 11:00,25,148.3,148.31,148.27,148.31,5034
20140901|2014-07-25 11:30,25,148.3,148.34,148.29,148.31,3203
20140901|2014-07-25 12:00,25,148.32,148.37,148.32,148.36,2912
20140901|2014-07-25 12:30,25,148.37,148.39,148.35,148.37,1263
20140901|2014-07-25 13:00,25,148.38,148.4,148.37,148.39,1098
20140901|2014-07-25 13:30,25,148.39,148.4,148.35,148.36,908
20140901|2014-07-25 14:00,25,148.37,148.39,148.36,148.38,537
20140901|2014-07-25 14:30,25,148.38,148.39,148.33,148.36,1147
20140901|2014-07-25 15:00,25,148.37,148.37,148.37,148.37,8
20140901|2014-07-28 01:00,28,148.35,148.35,148.16,148.19,14859
20140901|2014-07-28 01:30,28,148.19,148.24,148.18,148.24,9741
20140901|2014-07-28 02:00,28,148.24,148.26,148.18,148.19,19685
20140901|2014-07-28 02:30,28,148.19,148.19,148.06,148.16,35766
20140901|2014-07-28 03:00,28,148.16,148.19,148.12,148.14,12779
20140901|2014-07-28 03:30,28,148.13,148.18,148.12,148.16,21857
20140901|2014-07-28 04:00,28,148.17,148.18,148.14,148.17,13514
20140901|2014-07-28 04:30,28,148.17,148.23,148.15,148.23,14409
20140901|2014-07-28 05:00,28,148.23,148.26,148.2,148.21,9527
20140901|2014-07-28 05:30,28,148.21,148.27,148.19,148.27,10752
20140901|2014-07-28 06:00,28,148.26,148.32,148.23,148.31,15356
20140901|2014-07-28 06:30,28,148.31,148.35,148.29,148.34,20232
20140901|2014-07-28 07:00,28,148.34,148.38,148.32,148.34,18961
20140901|2014-07-28 07:30,28,148.34,148.35,148.3,148.32,10852
20140901|2014-07-28 08:00,28,148.32,148.37,148.31,148.36,20777
20140901|2014-07-28 08:30,28,148.36,148.46,148.36,148.4,47702
20140901|2014-07-28 09:00,28,148.41,148.45,148.34,148.36,35877
20140901|2014-07-28 09:30,28,148.36,148.39,148.31,148.35,21955
20140901|2014-07-28 10:00,28,148.35,148.36,148.25,148.27,30790
20140901|2014-07-28 10:30,28,148.26,148.31,148.25,148.28,9590
20140901|2014-07-28 11:00,28,148.28,148.3,148.24,148.27,5812
20140901|2014-07-28 11:30,28,148.28,148.29,148.26,148.27,1060
20140901|2014-07-28 12:00,28,148.26,148.31,148.26,148.3,2082
20140901|2014-07-28 12:30,28,148.3,148.31,148.26,148.26,1101
20140901|2014-07-28 13:00,28,148.26,148.27,148.24,148.25,892
20140901|2014-07-28 13:30,28,148.25,148.29,148.24,148.26,872
20140901|2014-07-28 14:00,28,148.26,148.27,148.25,148.26,375
20140901|2014-07-28 14:30,28,148.26,148.32,148.26,148.3,755
20140901|2014-07-28 15:00,28,148.3,148.3,148.3,148.3,6
20140901|2014-07-29 01:00,29,148.24,148.26,148.18,148.24,8946
20140901|2014-07-29 01:30,29,148.25,148.35,148.24,148.31,10278
20140901|2014-07-29 02:00,29,148.31,148.42,148.29,148.39,25674
20140901|2014-07-29 02:30,29,148.39,148.58,148.37,148.58,51205
20140901|2014-07-29 03:00,29,148.57,148.66,148.52,148.57,66863
20140901|2014-07-29 03:30,29,148.58,148.61,148.53,148.57,33721
20140901|2014-07-29 04:00,29,148.57,148.6,148.54,148.55,16590
20140901|2014-07-29 04:30,29,148.56,148.63,148.54,148.6,17860
20140901|2014-07-29 05:00,29,148.59,148.67,148.59,148.64,27479
20140901|2014-07-29 05:30,29,148.63,148.64,148.57,148.58,18610
20140901|2014-07-29 06:00,29,148.58,148.6,148.53,148.54,16430
20140901|2014-07-29 06:30,29,148.55,148.62,148.53,148.61,26031
20140901|2014-07-29 07:00,29,148.62,148.67,148.56,148.66,21241
20140901|2014-07-29 07:30,29,148.65,148.78,148.63,148.73,62453
20140901|2014-07-29 08:00,29,148.73,148.73,148.66,148.68,41098
20140901|2014-07-29 08:30,29,148.68,148.7,148.63,148.64,20573
20140901|2014-07-29 09:00,29,148.63,148.68,148.57,148.64,51784
20140901|2014-07-29 09:30,29,148.65,148.67,148.62,148.64,17836
20140901|2014-07-29 10:00,29,148.64,148.72,148.63,148.66,34402
20140901|2014-07-29 10:30,29,148.66,148.69,148.64,148.65,8992
20140901|2014-07-29 11:00,29,148.64,148.65,148.6,148.61,9169
20140901|2014-07-29 11:30,29,148.61,148.63,148.6,148.61,2948
20140901|2014-07-29 12:00,29,148.61,148.71,148.61,148.69,5578
20140901|2014-07-29 12:30,29,148.69,148.71,148.65,148.69,1235
20140901|2014-07-29 13:00,29,148.68,148.71,148.67,148.69,1446
20140901|2014-07-29 13:30,29,148.69,148.73,148.69,148.71,1618
20140901|2014-07-29 14:00,29,148.71,148.72,148.69,148.72,886
20140901|2014-07-29 14:30,29,148.71,148.74,148.69,148.72,2178
20140901|2014-07-29 15:00,29,148.73,148.73,148.73,148.73,46
20140901|2014-07-30 01:00,30,148.64,148.67,148.61,148.63,8096
20140901|2014-07-30 01:30,30,148.63,148.71,148.63,148.66,10322
20140901|2014-07-30 02:00,30,148.65,148.67,148.55,148.66,34206
20140901|2014-07-30 02:30,30,148.65,148.68,148.61,148.65,17961
20140901|2014-07-30 03:00,30,148.64,148.68,148.61,148.64,16053
20140901|2014-07-30 03:30,30,148.64,148.67,148.61,148.64,16142
20140901|2014-07-30 04:00,30,148.65,148.66,148.57,148.58,21444
20140901|2014-07-30 04:30,30,148.58,148.64,148.58,148.64,15511
20140901|2014-07-30 05:00,30,148.64,148.66,148.61,148.62,11228
20140901|2014-07-30 05:30,30,148.62,148.63,148.59,148.61,7767
20140901|2014-07-30 06:00,30,148.6,148.63,148.57,148.58,13968
20140901|2014-07-30 06:30,30,148.58,148.61,148.53,148.53,17784
20140901|2014-07-30 07:00,30,148.53,148.6,148.5,148.56,34056
20140901|2014-07-30 07:30,30,148.55,148.55,148.29,148.34,119641
20140901|2014-07-30 08:00,30,148.33,148.4,148.26,148.3,56799
20140901|2014-07-30 08:30,30,148.29,148.32,148.24,148.29,57520
20140901|2014-07-30 09:00,30,148.28,148.37,148.28,148.3,38591
20140901|2014-07-30 09:30,30,148.3,148.31,148.17,148.22,53904
20140901|2014-07-30 10:00,30,148.22,148.22,148.01,148.06,79142
20140901|2014-07-30 10:30,30,148.06,148.07,147.96,148,25158
20140901|2014-07-30 11:00,30,147.99,147.99,147.9,147.93,19760
20140901|2014-07-30 11:30,30,147.93,147.96,147.88,147.91,8571
20140901|2014-07-30 12:00,30,147.92,147.92,147.81,147.87,8394
20140901|2014-07-30 12:30,30,147.87,147.87,147.76,147.8,5684
20140901|2014-07-30 13:00,30,147.8,148.02,147.75,147.97,12343
20140901|2014-07-30 13:30,30,147.98,148.01,147.84,147.9,7659
20140901|2014-07-30 14:00,30,147.89,147.94,147.86,147.91,2681
20140901|2014-07-30 14:30,30,147.91,147.95,147.91,147.94,1176
20140901|2014-07-30 15:00,30,147.93,147.93,147.93,147.93,1
20140901|2014-07-31 01:00,31,147.94,148.08,147.93,147.97,26102
20140901|2014-07-31 01:30,31,147.98,148.01,147.87,147.93,17569
20140901|2014-07-31 02:00,31,147.93,148.09,147.92,148.07,34056
20140901|2014-07-31 02:30,31,148.07,148.15,148.05,148.14,30141
20140901|2014-07-31 03:00,31,148.14,148.17,148.07,148.08,28869
20140901|2014-07-31 03:30,31,148.08,148.24,148.05,148.23,38765
20140901|2014-07-31 04:00,31,148.23,148.27,148.16,148.24,50868
20140901|2014-07-31 04:30,31,148.23,148.25,148.16,148.16,23068
20140901|2014-07-31 05:00,31,148.16,148.2,148.13,148.14,16413
20140901|2014-07-31 05:30,31,148.13,148.17,148.11,148.15,17965
20140901|2014-07-31 06:00,31,148.15,148.22,148.07,148.11,28937
20140901|2014-07-31 06:30,31,148.11,148.13,148.04,148.09,28350
20140901|2014-07-31 07:00,31,148.1,148.11,147.95,147.97,30022
20140901|2014-07-31 07:30,31,147.98,147.98,147.71,147.79,95086
20140901|2014-07-31 08:00,31,147.79,147.84,147.72,147.75,38710
20140901|2014-07-31 08:30,31,147.75,147.9,147.67,147.79,69637
20140901|2014-07-31 09:00,31,147.79,147.85,147.65,147.84,66971
20140901|2014-07-31 09:30,31,147.84,147.96,147.82,147.94,57996
20140901|2014-07-31 10:00,31,147.94,148.07,147.93,148.06,96192
20140901|2014-07-31 10:30,31,148.05,148.21,148.02,148.18,47414
20140901|2014-07-31 11:00,31,148.19,148.2,148.14,148.17,14650
20140901|2014-07-31 11:30,31,148.17,148.19,148.08,148.11,7706
20140901|2014-07-31 12:00,31,148.1,148.14,148.08,148.1,2756
20140901|2014-07-31 12:30,31,148.1,148.11,148.08,148.08,941
20140901|2014-07-31 13:00,31,148.08,148.08,147.97,148,4083
20140901|2014-07-31 13:30,31,148.01,148.08,148,148.05,2054
20140901|2014-07-31 14:00,31,148.04,148.05,147.99,148.03,2812
20140901|2014-07-31 14:30,31,148.03,148.15,148.02,148.12,2149
20140901|2014-07-31 15:00,31,148.12,148.12,148.12,148.12,36
20140901|2014-08-01 01:00,1,147.98,148.03,147.94,148.02,8645
20140901|2014-08-01 01:30,1,148.03,148.05,147.99,148.02,5034
20140901|2014-08-01 02:00,1,148.01,148.13,147.96,148.13,34260
20140901|2014-08-01 02:30,1,148.13,148.15,148.01,148.03,22461
20140901|2014-08-01 03:00,1,148.04,148.04,147.9,147.93,32596
20140901|2014-08-01 03:30,1,147.94,147.97,147.91,147.93,22743
20140901|2014-08-01 04:00,1,147.93,147.97,147.81,147.85,32988
20140901|2014-08-01 04:30,1,147.85,147.98,147.84,147.95,25356
20140901|2014-08-01 05:00,1,147.96,147.97,147.87,147.88,16090
20140901|2014-08-01 05:30,1,147.87,147.9,147.83,147.9,21421
20140901|2014-08-01 06:00,1,147.89,147.91,147.83,147.88,23278
20140901|2014-08-01 06:30,1,147.88,147.93,147.83,147.87,26325
20140901|2014-08-01 07:00,1,147.88,147.9,147.74,147.78,37103
20140901|2014-08-01 07:30,1,147.76,148.16,147.74,148.07,128164
20140901|2014-08-01 08:00,1,148.08,148.27,148.07,148.16,72662
20140901|2014-08-01 08:30,1,148.16,148.21,148.09,148.12,43003
20140901|2014-08-01 09:00,1,148.11,148.3,148.03,148.28,58183
20140901|2014-08-01 09:30,1,148.29,148.42,148.27,148.41,49711
20140901|2014-08-01 10:00,1,148.41,148.48,148.39,148.42,46679
20140901|2014-08-01 10:30,1,148.43,148.55,148.39,148.51,29975
20140901|2014-08-01 11:00,1,148.51,148.56,148.49,148.55,11288
20140901|2014-08-01 11:30,1,148.55,148.62,148.55,148.56,11841
20140901|2014-08-01 12:00,1,148.57,148.58,148.51,148.52,4086
20140901|2014-08-01 12:30,1,148.52,148.53,148.5,148.5,2080
20140901|2014-08-01 13:00,1,148.5,148.5,148.47,148.48,1739
20140901|2014-08-01 13:30,1,148.48,148.49,148.44,148.49,1430
20140901|2014-08-01 14:00,1,148.49,148.51,148.48,148.51,761
20140901|2014-08-01 14:30,1,148.51,148.52,148.47,148.49,859
20140901|2014-08-01 15:00,1,148.47,148.47,148.47,148.47,12
20140901|2014-08-04 01:00,4,148.4,148.44,148.33,148.39,13703
20140901|2014-08-04 01:30,4,148.38,148.51,148.37,148.46,14350
20140901|2014-08-04 02:00,4,148.46,148.55,148.45,148.52,20466
20140901|2014-08-04 02:30,4,148.52,148.52,148.44,148.5,21549
20140901|2014-08-04 03:00,4,148.5,148.55,148.47,148.48,18815
20140901|2014-08-04 03:30,4,148.48,148.55,148.47,148.5,16666
20140901|2014-08-04 04:00,4,148.51,148.52,148.46,148.47,12536
20140901|2014-08-04 04:30,4,148.46,148.51,148.46,148.46,12163
20140901|2014-08-04 05:00,4,148.46,148.51,148.45,148.49,10260
20140901|2014-08-04 05:30,4,148.49,148.53,148.48,148.51,11595
20140901|2014-08-04 06:00,4,148.51,148.52,148.46,148.48,12735
20140901|2014-08-04 06:30,4,148.48,148.51,148.44,148.5,15229
20140901|2014-08-04 07:00,4,148.5,148.52,148.44,148.5,15570
20140901|2014-08-04 07:30,4,148.5,148.51,148.44,148.48,20862
20140901|2014-08-04 08:00,4,148.47,148.5,148.39,148.4,24531
20140901|2014-08-04 08:30,4,148.41,148.5,148.38,148.5,27826
20140901|2014-08-04 09:00,4,148.5,148.54,148.48,148.52,23975
20140901|2014-08-04 09:30,4,148.52,148.57,148.5,148.52,26462
20140901|2014-08-04 10:00,4,148.52,148.53,148.44,148.47,23703
20140901|2014-08-04 10:30,4,148.47,148.5,148.45,148.46,11477
20140901|2014-08-04 11:00,4,148.45,148.46,148.43,148.44,4642
20140901|2014-08-04 11:30,4,148.44,148.45,148.43,148.44,1996
20140901|2014-08-04 12:00,4,148.45,148.45,148.42,148.42,1036
20140901|2014-08-04 12:30,4,148.41,148.42,148.39,148.41,1526
20140901|2014-08-04 13:00,4,148.41,148.43,148.41,148.42,616
20140901|2014-08-04 13:30,4,148.42,148.42,148.39,148.39,564
20140901|2014-08-04 14:00,4,148.39,148.4,148.37,148.37,979
20140901|2014-08-04 14:30,4,148.37,148.39,148.36,148.36,1034
20140901|2014-08-04 15:00,4,148.36,148.36,148.36,148.36,19
20140901|2014-08-05 01:00,5,148.4,148.48,148.4,148.46,8968
20140901|2014-08-05 01:30,5,148.47,148.48,148.4,148.43,5973
20140901|2014-08-05 02:00,5,148.42,148.45,148.31,148.33,28249
20140901|2014-08-05 02:30,5,148.33,148.38,148.32,148.36,21985
20140901|2014-08-05 03:00,5,148.37,148.4,148.29,148.31,23742
20140901|2014-08-05 03:30,5,148.31,148.31,148.23,148.26,35756
20140901|2014-08-05 04:00,5,148.26,148.36,148.23,148.35,26679
20140901|2014-08-05 04:30,5,148.35,148.35,148.27,148.3,15475
20140901|2014-08-05 05:00,5,148.3,148.32,148.17,148.19,26417
20140901|2014-08-05 05:30,5,148.19,148.2,148.06,148.1,34749
20140901|2014-08-05 06:00,5,148.1,148.15,148.09,148.11,17973
20140901|2014-08-05 06:30,5,148.1,148.15,148.09,148.13,10817
20140901|2014-08-05 07:00,5,148.13,148.14,148,148.06,29897
20140901|2014-08-05 07:30,5,148.06,148.1,147.99,148.04,32794
20140901|2014-08-05 08:00,5,148.03,148.06,148,148.03,17009
20140901|2014-08-05 08:30,5,148.03,148.09,148.02,148.05,24354
20140901|2014-08-05 09:00,5,148.05,148.09,147.94,147.96,50646
20140901|2014-08-05 09:30,5,147.96,147.99,147.84,147.98,43370
20140901|2014-08-05 10:00,5,147.98,148.04,147.96,147.98,28838
20140901|2014-08-05 10:30,5,147.98,148.07,147.97,148.06,13901
20140901|2014-08-05 11:00,5,148.06,148.06,148.02,148.03,5513
20140901|2014-08-05 11:30,5,148.02,148.14,148.02,148.13,9970
20140901|2014-08-05 12:00,5,148.13,148.14,148.09,148.1,2751
20140901|2014-08-05 12:30,5,148.1,148.27,148.1,148.27,8717
20140901|2014-08-05 13:00,5,148.27,148.34,148.26,148.32,5258
20140901|2014-08-05 13:30,5,148.32,148.32,148.27,148.28,1968
20140901|2014-08-05 14:00,5,148.28,148.3,148.27,148.29,1248
20140901|2014-08-05 14:30,5,148.29,148.3,148.26,148.29,1309
20140901|2014-08-05 15:00,5,148.28,148.28,148.28,148.28,9
20140901|2014-08-06 01:00,6,148.21,148.27,148.2,148.24,15101
20140901|2014-08-06 01:30,6,148.24,148.27,148.21,148.23,13313
20140901|2014-08-06 02:00,6,148.23,148.35,148.23,148.28,44916
20140901|2014-08-06 02:30,6,148.28,148.29,148.19,148.25,27023
20140901|2014-08-06 03:00,6,148.26,148.3,148.23,148.28,16983
20140901|2014-08-06 03:30,6,148.29,148.43,148.28,148.4,39923
20140901|2014-08-06 04:00,6,148.41,148.68,148.4,148.64,95465
20140901|2014-08-06 04:30,6,148.64,148.73,148.61,148.72,46556
20140901|2014-08-06 05:00,6,148.72,148.88,148.69,148.87,57956
20140901|2014-08-06 05:30,6,148.87,148.9,148.79,148.84,41046
20140901|2014-08-06 06:00,6,148.84,148.87,148.8,148.84,24185
20140901|2014-08-06 06:30,6,148.83,148.86,148.77,148.82,28688
20140901|2014-08-06 07:00,6,148.82,148.89,148.81,148.88,39065
20140901|2014-08-06 07:30,6,148.88,148.95,148.86,148.87,34345
20140901|2014-08-06 08:00,6,148.88,148.95,148.87,148.93,26020
20140901|2014-08-06 08:30,6,148.92,148.92,148.81,148.85,44857
20140901|2014-08-06 09:00,6,148.85,148.89,148.81,148.85,26491
20140901|2014-08-06 09:30,6,148.85,148.92,148.84,148.88,29327
20140901|2014-08-06 10:00,6,148.87,148.88,148.77,148.88,39548
20140901|2014-08-06 10:30,6,148.88,148.88,148.79,148.88,18310
20140901|2014-08-06 11:00,6,148.87,148.99,148.86,148.95,17672
20140901|2014-08-06 11:30,6,148.95,148.97,148.92,148.96,6003
20140901|2014-08-06 12:00,6,148.96,148.97,148.93,148.94,1629
20140901|2014-08-06 12:30,6,148.94,148.98,148.93,148.96,2343
20140901|2014-08-06 13:00,6,148.97,148.97,148.92,148.94,1036
20140901|2014-08-06 13:30,6,148.95,148.96,148.92,148.93,1038
20140901|2014-08-06 14:00,6,148.92,148.95,148.92,148.94,932
20140901|2014-08-06 14:30,6,148.94,148.95,148.91,148.91,1767
20140901|2014-08-06 15:00,6,148.91,148.91,148.91,148.91,15
20140901|2014-08-07 01:00,7,148.9,149.07,148.86,149.06,22729
20140901|2014-08-07 01:30,7,149.07,149.17,149.04,149.13,31697
20140901|2014-08-07 02:00,7,149.12,149.14,149.04,149.07,26237
20140901|2014-08-07 02:30,7,149.07,149.16,149.06,149.08,25887
20140901|2014-08-07 03:00,7,149.07,149.1,149,149.01,27326
20140901|2014-08-07 03:30,7,149.01,149.02,148.93,148.99,36113
20140901|2014-08-07 04:00,7,148.99,148.99,148.9,148.92,23087
20140901|2014-08-07 04:30,7,148.92,148.98,148.92,148.95,17409
20140901|2014-08-07 05:00,7,148.95,148.98,148.94,148.98,16125
20140901|2014-08-07 05:30,7,148.97,149.08,148.97,149.06,27233
20140901|2014-08-07 06:00,7,149.06,149.09,149.03,149.05,21286
20140901|2014-08-07 06:30,7,149.06,149.09,149.03,149.05,17329
20140901|2014-08-07 07:00,7,149.05,149.06,148.88,148.94,34139
20140901|2014-08-07 07:30,7,148.94,149.13,148.89,149.07,53602
20140901|2014-08-07 08:00,7,149.07,149.08,148.92,149.01,36479
20140901|2014-08-07 08:30,7,149,149.05,148.86,149.03,44127
20140901|2014-08-07 09:00,7,149.02,149.1,148.99,149.08,37699
20140901|2014-08-07 09:30,7,149.08,149.24,149.05,149.16,52475
20140901|2014-08-07 10:00,7,149.16,149.29,149.16,149.27,43561
20140901|2014-08-07 10:30,7,149.28,149.41,149.21,149.36,45592
20140901|2014-08-07 11:00,7,149.37,149.4,149.33,149.36,11509
20140901|2014-08-07 11:30,7,149.36,149.42,149.34,149.35,5951
20140901|2014-08-07 12:00,7,149.35,149.38,149.34,149.36,2633
20140901|2014-08-07 12:30,7,149.36,149.38,149.34,149.35,1329
20140901|2014-08-07 13:00,7,149.36,149.39,149.35,149.38,1256
20140901|2014-08-07 13:30,7,149.39,149.44,149.38,149.43,2511
20140901|2014-08-07 14:00,7,149.43,149.49,149.42,149.47,4988
20140901|2014-08-07 14:30,7,149.47,149.49,149.45,149.48,2047
20140901|2014-08-07 15:00,7,149.49,149.49,149.49,149.49,25
20140901|2014-08-08 01:00,8,149.68,149.74,149.63,149.73,41138
20140901|2014-08-08 01:30,8,149.73,149.82,149.71,149.81,44839
20140901|2014-08-08 02:00,8,149.8,149.81,149.63,149.72,63597
20140901|2014-08-08 02:30,8,149.73,149.84,149.71,149.82,45403
20140901|2014-08-08 03:00,8,149.81,149.82,149.68,149.68,34672
20140901|2014-08-08 03:30,8,149.69,149.71,149.6,149.68,46180
20140901|2014-08-08 04:00,8,149.68,149.74,149.65,149.67,36805
20140901|2014-08-08 04:30,8,149.67,149.68,149.61,149.62,20768
20140901|2014-08-08 05:00,8,149.62,149.63,149.54,149.61,33767
20140901|2014-08-08 05:30,8,149.61,149.63,149.55,149.59,20046
20140901|2014-08-08 06:00,8,149.59,149.66,149.42,149.49,63553
20140901|2014-08-08 06:30,8,149.48,149.49,149.36,149.44,32515
20140901|2014-08-08 07:00,8,149.43,149.46,149.32,149.34,30722
20140901|2014-08-08 07:30,8,149.35,149.45,149.29,149.39,46254
20140901|2014-08-08 08:00,8,149.39,149.47,149.37,149.41,23151
20140901|2014-08-08 08:30,8,149.41,149.53,149.34,149.41,47023
20140901|2014-08-08 09:00,8,149.41,149.54,149.4,149.54,41312
20140901|2014-08-08 09:30,8,149.54,149.56,149.4,149.45,32728
20140901|2014-08-08 10:00,8,149.44,149.5,149.42,149.43,33531
20140901|2014-08-08 10:30,8,149.43,149.49,149.42,149.45,11483
20140901|2014-08-08 11:00,8,149.44,149.47,149.43,149.47,4772
20140901|2014-08-08 11:30,8,149.47,149.48,149.44,149.46,2537
20140901|2014-08-08 12:00,8,149.46,149.47,149.3,149.31,3953
20140901|2014-08-08 12:30,8,149.31,149.31,149.21,149.3,4983
20140901|2014-08-08 13:00,8,149.3,149.3,149.2,149.21,1676
20140901|2014-08-08 13:30,8,149.21,149.26,149.21,149.24,1396
20140901|2014-08-08 14:00,8,149.24,149.25,149.18,149.19,915
20140901|2014-08-08 14:30,8,149.18,149.23,149.16,149.19,1522
20140901|2014-08-08 15:00,8,149.18,149.18,149.18,149.18,11
20140901|2014-08-11 01:00,11,149.22,149.28,149.16,149.24,20151
20140901|2014-08-11 01:30,11,149.25,149.31,149.23,149.3,10487
20140901|2014-08-11 02:00,11,149.3,149.4,149.28,149.34,32558
20140901|2014-08-11 02:30,11,149.34,149.34,149.25,149.28,23265
20140901|2014-08-11 03:00,11,149.28,149.36,149.28,149.33,18262
20140901|2014-08-11 03:30,11,149.33,149.43,149.33,149.41,28860
20140901|2014-08-11 04:00,11,149.42,149.43,149.37,149.39,16183
20140901|2014-08-11 04:30,11,149.38,149.41,149.33,149.34,12190
20140901|2014-08-11 05:00,11,149.33,149.39,149.33,149.36,9286
20140901|2014-08-11 05:30,11,149.35,149.38,149.32,149.37,15852
20140901|2014-08-11 06:00,11,149.37,149.42,149.35,149.39,17614
20140901|2014-08-11 06:30,11,149.38,149.38,149.31,149.32,17920
20140901|2014-08-11 07:00,11,149.32,149.37,149.29,149.35,11319
20140901|2014-08-11 07:30,11,149.35,149.4,149.31,149.38,21329
20140901|2014-08-11 08:00,11,149.38,149.48,149.35,149.46,31854
20140901|2014-08-11 08:30,11,149.45,149.51,149.4,149.41,26225
20140901|2014-08-11 09:00,11,149.41,149.48,149.4,149.44,17554
20140901|2014-08-11 09:30,11,149.43,149.45,149.33,149.37,23870
20140901|2014-08-11 10:00,11,149.37,149.38,149.27,149.33,25100
20140901|2014-08-11 10:30,11,149.33,149.4,149.32,149.37,14824
20140901|2014-08-11 11:00,11,149.38,149.39,149.35,149.37,4458
20140901|2014-08-11 11:30,11,149.37,149.38,149.33,149.36,2514
20140901|2014-08-11 12:00,11,149.36,149.42,149.35,149.42,1598
20140901|2014-08-11 12:30,11,149.42,149.42,149.38,149.4,802
20140901|2014-08-11 13:00,11,149.41,149.41,149.39,149.4,664
20140901|2014-08-11 13:30,11,149.39,149.39,149.35,149.37,406
20140901|2014-08-11 14:00,11,149.36,149.37,149.34,149.35,712
20140901|2014-08-11 14:30,11,149.36,149.38,149.34,149.38,737
20140901|2014-08-11 15:00,11,149.37,149.37,149.37,149.37,9
20140901|2014-08-12 01:00,12,149.31,149.33,149.26,149.33,7519
20140901|2014-08-12 01:30,12,149.33,149.35,149.29,149.32,5899
20140901|2014-08-12 02:00,12,149.32,149.35,149.25,149.29,21334
20140901|2014-08-12 02:30,12,149.29,149.35,149.29,149.33,17978
20140901|2014-08-12 03:00,12,149.34,149.37,149.29,149.33,25995
20140901|2014-08-12 03:30,12,149.33,149.39,149.31,149.37,16134
20140901|2014-08-12 04:00,12,149.37,149.46,149.37,149.39,49203
20140901|2014-08-12 04:30,12,149.39,149.41,149.31,149.35,24427
20140901|2014-08-12 05:00,12,149.35,149.38,149.32,149.38,14867
20140901|2014-08-12 05:30,12,149.37,149.4,149.35,149.39,11355
20140901|2014-08-12 06:00,12,149.38,149.39,149.34,149.35,9904
20140901|2014-08-12 06:30,12,149.36,149.45,149.35,149.42,20705
20140901|2014-08-12 07:00,12,149.43,149.5,149.38,149.49,23274
20140901|2014-08-12 07:30,12,149.49,149.49,149.42,149.47,19733
20140901|2014-08-12 08:00,12,149.47,149.54,149.45,149.46,32467
20140901|2014-08-12 08:30,12,149.46,149.48,149.4,149.4,23172
20140901|2014-08-12 09:00,12,149.4,149.45,149.33,149.35,41503
20140901|2014-08-12 09:30,12,149.35,149.4,149.33,149.37,24558
20140901|2014-08-12 10:00,12,149.37,149.42,149.35,149.38,28643
20140901|2014-08-12 10:30,12,149.39,149.4,149.35,149.39,11175
20140901|2014-08-12 11:00,12,149.38,149.39,149.36,149.36,4350
20140901|2014-08-12 11:30,12,149.36,149.36,149.29,149.3,4913
20140901|2014-08-12 12:00,12,149.31,149.34,149.3,149.33,1591
20140901|2014-08-12 12:30,12,149.33,149.34,149.3,149.31,650
20140901|2014-08-12 13:00,12,149.31,149.34,149.28,149.3,1889
20140901|2014-08-12 13:30,12,149.3,149.31,149.27,149.31,1201
20140901|2014-08-12 14:00,12,149.3,149.32,149.28,149.28,790
20140901|2014-08-12 14:30,12,149.29,149.33,149.28,149.3,1010
20140901|2014-08-12 15:00,12,149.29,149.29,149.29,149.29,21
20140901|2014-08-13 01:00,13,149.24,149.27,149.19,149.27,10992
20140901|2014-08-13 01:30,13,149.27,149.28,149.17,149.22,15026
20140901|2014-08-13 02:00,13,149.21,149.25,149.13,149.16,28173
20140901|2014-08-13 02:30,13,149.17,149.17,149.08,149.12,29680
20140901|2014-08-13 03:00,13,149.12,149.16,149.09,149.11,22819
20140901|2014-08-13 03:30,13,149.12,149.15,149.07,149.09,27246
20140901|2014-08-13 04:00,13,149.09,149.18,149.07,149.13,41504
20140901|2014-08-13 04:30,13,149.13,149.32,149.12,149.26,64401
20140901|2014-08-13 05:00,13,149.25,149.34,149.23,149.3,27510
20140901|2014-08-13 05:30,13,149.3,149.35,149.28,149.3,15847
20140901|2014-08-13 06:00,13,149.3,149.43,149.29,149.42,31056
20140901|2014-08-13 06:30,13,149.42,149.42,149.33,149.34,21939
20140901|2014-08-13 07:00,13,149.35,149.41,149.32,149.38,17053
20140901|2014-08-13 07:30,13,149.38,149.62,149.38,149.6,72698
20140901|2014-08-13 08:00,13,149.6,149.64,149.53,149.56,33560
20140901|2014-08-13 08:30,13,149.56,149.68,149.53,149.65,35828
20140901|2014-08-13 09:00,13,149.65,149.73,149.63,149.72,40686
20140901|2014-08-13 09:30,13,149.72,149.79,149.68,149.79,42174
20140901|2014-08-13 10:00,13,149.79,149.8,149.72,149.79,38578
20140901|2014-08-13 10:30,13,149.78,149.8,149.73,149.79,15291
20140901|2014-08-13 11:00,13,149.8,149.82,149.78,149.8,9003
20140901|2014-08-13 11:30,13,149.81,149.82,149.76,149.79,7102
20140901|2014-08-13 12:00,13,149.78,149.84,149.76,149.8,5371
20140901|2014-08-13 12:30,13,149.8,149.87,149.79,149.85,4507
20140901|2014-08-13 13:00,13,149.86,149.87,149.83,149.84,1231
20140901|2014-08-13 13:30,13,149.85,149.85,149.82,149.84,777
20140901|2014-08-13 14:00,13,149.83,149.84,149.8,149.82,959
20140901|2014-08-13 14:30,13,149.82,149.85,149.81,149.83,1137
20140901|2014-08-13 15:00,13,149.83,149.83,149.83,149.83,12
20140901|2014-08-14 01:00,14,149.88,149.89,149.83,149.88,20015
20140901|2014-08-14 01:30,14,149.88,150,149.88,149.97,29262
20140901|2014-08-14 02:00,14,149.97,149.99,149.94,149.97,26082
20140901|2014-08-14 02:30,14,149.96,150.07,149.96,150.05,52224
20140901|2014-08-14 03:00,14,150.05,150.16,150.01,150.03,54837
20140901|2014-08-14 03:30,14,150.03,150.04,149.97,150.03,34271
20140901|2014-08-14 04:00,14,150.03,150.04,149.94,149.96,28851
20140901|2014-08-14 04:30,14,149.97,149.99,149.89,149.91,30914
20140901|2014-08-14 05:00,14,149.91,149.93,149.86,149.9,27727
20140901|2014-08-14 05:30,14,149.9,149.92,149.84,149.88,25395
20140901|2014-08-14 06:00,14,149.87,149.93,149.86,149.88,20293
20140901|2014-08-14 06:30,14,149.89,149.92,149.84,149.91,20890
20140901|2014-08-14 07:00,14,149.91,149.96,149.87,149.89,19758
20140901|2014-08-14 07:30,14,149.9,150.05,149.9,150,47491
20140901|2014-08-14 08:00,14,150,150.08,149.95,150.04,44767
20140901|2014-08-14 08:30,14,150.03,150.06,149.97,149.99,37034
20140901|2014-08-14 09:00,14,149.98,149.99,149.88,149.9,35957
20140901|2014-08-14 09:30,14,149.89,150,149.86,149.99,35945
20140901|2014-08-14 10:00,14,149.99,149.99,149.88,149.9,24159
20140901|2014-08-14 10:30,14,149.91,149.94,149.84,149.87,13586
20140901|2014-08-14 11:00,14,149.87,149.9,149.85,149.87,5255
20140901|2014-08-14 11:30,14,149.86,149.87,149.82,149.85,5926
20140901|2014-08-14 12:00,14,149.85,149.98,149.83,149.86,14797
20140901|2014-08-14 12:30,14,149.86,149.88,149.81,149.81,3050
20140901|2014-08-14 13:00,14,149.81,149.89,149.79,149.85,3259
20140901|2014-08-14 13:30,14,149.85,149.92,149.84,149.91,2620
20140901|2014-08-14 14:00,14,149.91,149.92,149.87,149.91,1599
20140901|2014-08-14 14:30,14,149.9,149.92,149.87,149.88,1435
20140901|2014-08-14 15:00,14,149.9,149.9,149.9,149.9,20
20140901|2014-08-15 01:00,15,149.88,149.95,149.86,149.92,10041
20140901|2014-08-15 01:30,15,149.93,149.94,149.88,149.89,12323
20140901|2014-08-15 02:00,15,149.89,149.98,149.86,149.95,22190
20140901|2014-08-15 02:30,15,149.94,150.08,149.93,150.05,27153
20140901|2014-08-15 03:00,15,150.05,150.06,149.99,150,17805
20140901|2014-08-15 03:30,15,150,150.02,149.96,149.98,19150
20140901|2014-08-15 04:00,15,149.97,150.02,149.96,150.01,15629
20140901|2014-08-15 04:30,15,150,150.01,149.95,149.99,15135
20140901|2014-08-15 05:00,15,149.99,150.06,149.98,150.05,16180
20140901|2014-08-15 05:30,15,150.05,150.06,150,150.01,12446
20140901|2014-08-15 06:00,15,150.01,150.02,149.97,149.97,14836
20140901|2014-08-15 06:30,15,149.97,149.98,149.94,149.96,12289
20140901|2014-08-15 07:00,15,149.96,150,149.94,149.96,15149
20140901|2014-08-15 07:30,15,149.97,150.01,149.87,149.93,28283
20140901|2014-08-15 08:00,15,149.93,150,149.91,149.92,20199
20140901|2014-08-15 08:30,15,149.93,150.07,149.92,150.05,33339
20140901|2014-08-15 09:00,15,150.04,150.08,150,150.04,26538
20140901|2014-08-15 09:30,15,150.05,150.6,150.03,150.42,146805
20140901|2014-08-15 10:00,15,150.41,150.52,150.34,150.52,79469
20140901|2014-08-15 10:30,15,150.51,150.7,150.48,150.67,47263
20140901|2014-08-15 11:00,15,150.67,150.67,150.55,150.56,14985
20140901|2014-08-15 11:30,15,150.55,150.59,150.47,150.5,9922
20140901|2014-08-15 12:00,15,150.5,150.56,150.45,150.45,6016
20140901|2014-08-15 12:30,15,150.44,150.46,150.42,150.45,2224
20140901|2014-08-15 13:00,15,150.46,150.46,150.37,150.38,2112
20140901|2014-08-15 13:30,15,150.38,150.41,150.33,150.37,2548
20140901|2014-08-15 14:00,15,150.36,150.37,150.34,150.35,1328
20140901|2014-08-15 14:30,15,150.35,150.37,150.3,150.3,2427
20140901|2014-08-15 15:00,15,150.31,150.31,150.31,150.31,23
20140901|2014-08-18 01:00,18,150.2,150.27,150.17,150.26,17877
20140901|2014-08-18 01:30,18,150.26,150.27,150.2,150.22,13249
20140901|2014-08-18 02:00,18,150.21,150.22,150.12,150.15,28825
20140901|2014-08-18 02:30,18,150.15,150.16,150.09,150.1,22367
20140901|2014-08-18 03:00,18,150.1,150.15,150.09,150.12,19251
20140901|2014-08-18 03:30,18,150.12,150.12,150.04,150.06,21637
20140901|2014-08-18 04:00,18,150.07,150.21,150.05,150.17,32364
20140901|2014-08-18 04:30,18,150.16,150.2,150.13,150.17,16557
20140901|2014-08-18 05:00,18,150.18,150.18,150.11,150.13,10901
20140901|2014-08-18 05:30,18,150.14,150.14,150.06,150.06,13485
20140901|2014-08-18 06:00,18,150.07,150.08,150.02,150.05,22153
20140901|2014-08-18 06:30,18,150.05,150.07,149.99,150,15408
20140901|2014-08-18 07:00,18,150.01,150.02,149.95,149.99,21136
20140901|2014-08-18 07:30,18,149.99,150.09,149.99,150.05,18779
20140901|2014-08-18 08:00,18,150.04,150.06,149.99,150.03,14318
20140901|2014-08-18 08:30,18,150.04,150.07,149.9,149.92,32894
20140901|2014-08-18 09:00,18,149.92,149.96,149.87,149.92,28771
20140901|2014-08-18 09:30,18,149.91,149.94,149.87,149.9,20349
20140901|2014-08-18 10:00,18,149.9,149.96,149.88,149.93,15230
20140901|2014-08-18 10:30,18,149.93,149.94,149.9,149.9,6165
20140901|2014-08-18 11:00,18,149.9,149.91,149.84,149.86,6808
20140901|2014-08-18 11:30,18,149.87,149.88,149.84,149.88,2099
20140901|2014-08-18 12:00,18,149.88,149.88,149.82,149.84,1989
20140901|2014-08-18 12:30,18,149.83,149.84,149.81,149.82,2030
20140901|2014-08-18 13:00,18,149.82,149.86,149.82,149.85,754
20140901|2014-08-18 13:30,18,149.85,149.88,149.84,149.86,798
20140901|2014-08-18 14:00,18,149.85,149.86,149.85,149.85,397
20140901|2014-08-18 14:30,18,149.85,149.86,149.81,149.81,934
20140901|2014-08-18 15:00,18,149.81,149.81,149.81,149.81,12
20140901|2014-08-19 01:00,19,149.85,149.94,149.82,149.93,12697
20140901|2014-08-19 01:30,19,149.93,149.96,149.87,149.88,10130
20140901|2014-08-19 02:00,19,149.87,149.94,149.85,149.85,19072
20140901|2014-08-19 02:30,19,149.85,149.96,149.82,149.93,21115
20140901|2014-08-19 03:00,19,149.93,150.02,149.93,150.01,27892
20140901|2014-08-19 03:30,19,150.01,150.13,150.01,150.08,43001
20140901|2014-08-19 04:00,19,150.07,150.11,150.04,150.08,27232
20140901|2014-08-19 04:30,19,150.09,150.15,150.08,150.09,29430
20140901|2014-08-19 05:00,19,150.1,150.14,150.08,150.1,16992
20140901|2014-08-19 05:30,19,150.1,150.15,150.1,150.14,9124
20140901|2014-08-19 06:00,19,150.14,150.2,150.11,150.18,18271
20140901|2014-08-19 06:30,19,150.18,150.19,150.12,150.12,16319
20140901|2014-08-19 07:00,19,150.13,150.22,150.12,150.18,17724
20140901|2014-08-19 07:30,19,150.18,150.25,150.06,150.19,52374
20140901|2014-08-19 08:00,19,150.19,150.23,150.16,150.21,22920
20140901|2014-08-19 08:30,19,150.22,150.23,150.1,150.1,31295
20140901|2014-08-19 09:00,19,150.1,150.19,150.08,150.18,25314
20140901|2014-08-19 09:30,19,150.18,150.22,150.12,150.14,20480
20140901|2014-08-19 10:00,19,150.15,150.15,150.07,150.09,21045
20140901|2014-08-19 10:30,19,150.09,150.13,150.06,150.09,10466
20140901|2014-08-19 11:00,19,150.08,150.11,150.07,150.08,4038
20140901|2014-08-19 11:30,19,150.08,150.1,150.05,150.09,5182
20140901|2014-08-19 12:00,19,150.09,150.1,150.07,150.1,959
20140901|2014-08-19 12:30,19,150.1,150.12,150.09,150.1,1199
20140901|2014-08-19 13:00,19,150.1,150.11,150.09,150.09,356
20140901|2014-08-19 13:30,19,150.08,150.1,150.07,150.08,1120
20140901|2014-08-19 14:00,19,150.08,150.1,150.07,150.1,472
20140901|2014-08-19 14:30,19,150.11,150.12,150.09,150.1,652
20140901|2014-08-19 15:00,19,150.08,150.08,150.08,150.08,18
20140901|2014-08-20 01:00,20,150.07,150.13,150.06,150.13,8775
20140901|2014-08-20 01:30,20,150.12,150.15,150.09,150.11,6583
20140901|2014-08-20 02:00,20,150.11,150.19,150.1,150.14,17370
20140901|2014-08-20 02:30,20,150.14,150.15,150.07,150.11,19813
20140901|2014-08-20 03:00,20,150.11,150.15,150.08,150.09,16933
20140901|2014-08-20 03:30,20,150.1,150.1,149.94,150.05,49878
20140901|2014-08-20 04:00,20,150.05,150.17,150.05,150.16,29829
20140901|2014-08-20 04:30,20,150.16,150.28,150.16,150.23,34921
20140901|2014-08-20 05:00,20,150.24,150.27,150.2,150.25,14417
20140901|2014-08-20 05:30,20,150.25,150.26,150.19,150.2,14915
20140901|2014-08-20 06:00,20,150.21,150.24,150.18,150.18,14695
20140901|2014-08-20 06:30,20,150.18,150.23,150.17,150.22,9668
20140901|2014-08-20 07:00,20,150.22,150.28,150.2,150.25,19908
20140901|2014-08-20 07:30,20,150.25,150.37,150.22,150.29,36902
20140901|2014-08-20 08:00,20,150.29,150.36,150.27,150.35,20296
20140901|2014-08-20 08:30,20,150.35,150.36,150.27,150.29,33276
20140901|2014-08-20 09:00,20,150.3,150.34,150.28,150.29,23008
20140901|2014-08-20 09:30,20,150.29,150.33,150.28,150.3,14803
20140901|2014-08-20 10:00,20,150.3,150.33,150.28,150.3,16654
20140901|2014-08-20 10:30,20,150.3,150.3,150.23,150.24,13067
20140901|2014-08-20 11:00,20,150.23,150.27,150.23,150.24,4271
20140901|2014-08-20 11:30,20,150.25,150.29,150.24,150.26,3364
20140901|2014-08-20 12:00,20,150.25,150.28,150.24,150.27,1311
20140901|2014-08-20 12:30,20,150.27,150.3,150.26,150.27,1602
20140901|2014-08-20 13:00,20,150.27,150.28,150.11,150.14,17006
20140901|2014-08-20 13:30,20,150.13,150.24,150.11,150.22,4978
20140901|2014-08-20 14:00,20,150.22,150.23,150.17,150.23,2017
20140901|2014-08-20 14:30,20,150.22,150.23,150.17,150.19,1197
20140901|2014-08-20 15:00,20,150.19,150.19,150.19,150.19,6
20140901|2014-08-21 01:00,21,150.13,150.21,150.11,150.19,10986
20140901|2014-08-21 01:30,21,150.19,150.23,150.16,150.17,8438
20140901|2014-08-21 02:00,21,150.17,150.2,150.1,150.16,30150
20140901|2014-08-21 02:30,21,150.15,150.15,149.96,149.97,44201
20140901|2014-08-21 03:00,21,149.97,150.06,149.95,150.03,33109
20140901|2014-08-21 03:30,21,150.03,150.17,150.02,150.11,38223
20140901|2014-08-21 04:00,21,150.11,150.13,150.01,150.02,22966
20140901|2014-08-21 04:30,21,150.02,150.05,149.97,149.98,31487
20140901|2014-08-21 05:00,21,149.98,150.07,149.98,150.06,19105
20140901|2014-08-21 05:30,21,150.06,150.12,150.04,150.09,20995
20140901|2014-08-21 06:00,21,150.09,150.09,150.05,150.07,16769
20140901|2014-08-21 06:30,21,150.07,150.11,150.05,150.09,15448
20140901|2014-08-21 07:00,21,150.09,150.13,150.08,150.11,18390
20140901|2014-08-21 07:30,21,150.11,150.22,150.07,150.18,27600
20140901|2014-08-21 08:00,21,150.18,150.22,150.15,150.2,23690
20140901|2014-08-21 08:30,21,150.2,150.35,150.2,150.3,47337
20140901|2014-08-21 09:00,21,150.31,150.4,150.24,150.26,57939
20140901|2014-08-21 09:30,21,150.27,150.32,150.22,150.26,25676
20140901|2014-08-21 10:00,21,150.26,150.27,150.18,150.21,23512
20140901|2014-08-21 10:30,21,150.2,150.25,150.19,150.22,12938
20140901|2014-08-21 11:00,21,150.21,150.23,150.18,150.2,4021
20140901|2014-08-21 11:30,21,150.2,150.22,150.19,150.2,3297
20140901|2014-08-21 12:00,21,150.2,150.29,150.19,150.29,5443
20140901|2014-08-21 12:30,21,150.29,150.3,150.26,150.28,1457
20140901|2014-08-21 13:00,21,150.29,150.32,150.28,150.3,697
20140901|2014-08-21 13:30,21,150.3,150.3,150.24,150.25,1471
20140901|2014-08-21 14:00,21,150.25,150.27,150.24,150.24,500
20140901|2014-08-21 14:30,21,150.24,150.27,150.23,150.25,816
20140901|2014-08-21 15:00,21,150.22,150.22,150.22,150.22,38
20140901|2014-08-22 01:00,22,150.28,150.29,150.22,150.26,6215
20140901|2014-08-22 01:30,22,150.26,150.32,150.25,150.31,4988
20140901|2014-08-22 02:00,22,150.31,150.4,150.27,150.32,23091
20140901|2014-08-22 02:30,22,150.33,150.36,150.3,150.32,7434
20140901|2014-08-22 03:00,22,150.32,150.38,150.29,150.37,18558
20140901|2014-08-22 03:30,22,150.37,150.44,150.36,150.37,29327
20140901|2014-08-22 04:00,22,150.37,150.44,150.36,150.44,16565
20140901|2014-08-22 04:30,22,150.44,150.46,150.4,150.45,11703
20140901|2014-08-22 05:00,22,150.45,150.62,150.42,150.54,47711
20140901|2014-08-22 05:30,22,150.55,150.56,150.46,150.49,35027
20140901|2014-08-22 06:00,22,150.5,150.53,150.48,150.49,15260
20140901|2014-08-22 06:30,22,150.49,150.52,150.41,150.43,18062
20140901|2014-08-22 07:00,22,150.43,150.45,150.38,150.39,20529
20140901|2014-08-22 07:30,22,150.38,150.43,150.34,150.37,21658
20140901|2014-08-22 08:00,22,150.36,150.39,150.32,150.36,22174
20140901|2014-08-22 08:30,22,150.35,150.36,150.3,150.35,26973
20140901|2014-08-22 09:00,22,150.34,150.48,150.2,150.29,87306
20140901|2014-08-22 09:30,22,150.28,150.29,150.1,150.26,81230
20140901|2014-08-22 10:00,22,150.26,150.36,150.25,150.31,38010
20140901|2014-08-22 10:30,22,150.31,150.39,150.29,150.37,15711
20140901|2014-08-22 11:00,22,150.37,150.49,150.34,150.47,9921
20140901|2014-08-22 11:30,22,150.48,150.52,150.44,150.44,7081
20140901|2014-08-22 12:00,22,150.45,150.51,150.44,150.48,1562
20140901|2014-08-22 12:30,22,150.48,150.51,150.48,150.51,747
20140901|2014-08-22 13:00,22,150.51,150.51,150.44,150.5,1201
20140901|2014-08-22 13:30,22,150.5,150.5,150.42,150.44,2976
20140901|2014-08-22 14:00,22,150.44,150.46,150.42,150.44,654
20140901|2014-08-22 14:30,22,150.45,150.46,150.43,150.45,939
20140901|2014-08-22 15:00,22,150.45,150.45,150.45,150.45,8
20140901|2014-08-25 01:00,25,150.41,150.67,150.4,150.64,26412
20140901|2014-08-25 01:30,25,150.64,150.65,150.6,150.62,10269
20140901|2014-08-25 02:00,25,150.62,150.69,150.54,150.68,27433
20140901|2014-08-25 02:30,25,150.68,150.76,150.66,150.74,20787
20140901|2014-08-25 03:00,25,150.74,150.91,150.72,150.86,32955
20140901|2014-08-25 03:30,25,150.86,150.93,150.83,150.93,16315
20140901|2014-08-25 04:00,25,150.93,150.98,150.9,150.95,21354
20140901|2014-08-25 04:30,25,150.95,151.01,150.95,150.98,17372
20140901|2014-08-25 05:00,25,150.98,151.02,150.98,151,9301
20140901|2014-08-25 05:30,25,151,151.02,150.97,151.01,9569
20140901|2014-08-25 06:00,25,151,151.02,150.97,151.01,8523
20140901|2014-08-25 06:30,25,151.01,151.09,151.01,151.02,19727
20140901|2014-08-25 07:00,25,151.02,151.02,150.92,150.94,16080
20140901|2014-08-25 07:30,25,150.94,150.94,150.87,150.9,17501
20140901|2014-08-25 08:00,25,150.9,150.91,150.81,150.86,16903
20140901|2014-08-25 08:30,25,150.87,150.93,150.82,150.83,16532
20140901|2014-08-25 09:00,25,150.84,150.9,150.75,150.82,20038
20140901|2014-08-25 09:30,25,150.82,150.83,150.74,150.76,9087
20140901|2014-08-25 10:00,25,150.75,150.77,150.69,150.76,18817
20140901|2014-08-25 10:30,25,150.76,150.82,150.74,150.81,8067
20140901|2014-08-25 11:00,25,150.82,150.89,150.82,150.88,4726
20140901|2014-08-25 11:30,25,150.88,150.89,150.86,150.87,2890
20140901|2014-08-25 12:00,25,150.86,150.87,150.75,150.77,2620
20140901|2014-08-25 12:30,25,150.76,150.81,150.76,150.79,1097
20140901|2014-08-25 13:00,25,150.8,150.85,150.79,150.85,664
20140901|2014-08-25 13:30,25,150.85,150.86,150.83,150.85,774
20140901|2014-08-25 14:00,25,150.85,150.89,150.83,150.88,789
20140901|2014-08-25 14:30,25,150.88,150.9,150.87,150.89,693
20140901|2014-08-25 15:00,25,150.89,150.89,150.89,150.89,24
20140901|2014-08-26 01:00,26,150.9,150.93,150.83,150.86,14079
20140901|2014-08-26 01:30,26,150.87,150.88,150.82,150.83,8543
20140901|2014-08-26 02:00,26,150.83,151.03,150.8,151,44855
20140901|2014-08-26 02:30,26,151,151.01,150.91,150.91,24353
20140901|2014-08-26 03:00,26,150.92,150.93,150.87,150.91,21378
20140901|2014-08-26 03:30,26,150.92,150.96,150.89,150.95,16739
20140901|2014-08-26 04:00,26,150.94,151,150.92,150.99,20384
20140901|2014-08-26 04:30,26,150.99,151,150.93,150.94,17030
20140901|2014-08-26 05:00,26,150.94,150.98,150.91,150.97,22015
20140901|2014-08-26 05:30,26,150.98,151.02,150.96,151,19497
20140901|2014-08-26 06:00,26,151,151,150.91,150.94,18425
20140901|2014-08-26 06:30,26,150.95,150.95,150.89,150.9,18131
20140901|2014-08-26 07:00,26,150.91,150.91,150.8,150.86,29178
20140901|2014-08-26 07:30,26,150.86,150.93,150.82,150.88,46424
20140901|2014-08-26 08:00,26,150.88,150.96,150.85,150.89,26402
20140901|2014-08-26 08:30,26,150.89,150.94,150.85,150.87,23156
20140901|2014-08-26 09:00,26,150.87,150.9,150.77,150.81,46477
20140901|2014-08-26 09:30,26,150.8,150.84,150.76,150.81,26412
20140901|2014-08-26 10:00,26,150.81,150.86,150.81,150.85,20518
20140901|2014-08-26 10:30,26,150.85,150.95,150.84,150.93,24418
20140901|2014-08-26 11:00,26,150.93,150.95,150.87,150.94,9435
20140901|2014-08-26 11:30,26,150.94,150.94,150.91,150.92,3029
20140901|2014-08-26 12:00,26,150.92,150.92,150.9,150.92,1342
20140901|2014-08-26 12:30,26,150.93,150.95,150.91,150.93,1268
20140901|2014-08-26 13:00,26,150.92,150.95,150.9,150.95,2716
20140901|2014-08-26 13:30,26,150.95,150.96,150.93,150.94,739
20140901|2014-08-26 14:00,26,150.94,150.95,150.93,150.93,350
20140901|2014-08-26 14:30,26,150.93,150.98,150.92,150.97,1356
20140901|2014-08-26 15:00,26,150.95,150.95,150.95,150.95,26
20140901|2014-08-27 01:00,27,151,151.09,150.97,151.06,13315
20140901|2014-08-27 01:30,27,151.05,151.07,151.01,151.01,9214
20140901|2014-08-27 02:00,27,151.01,151.06,150.94,151.05,28543
20140901|2014-08-27 02:30,27,151.05,151.09,151.01,151.05,16675
20140901|2014-08-27 03:00,27,151.05,151.19,151.04,151.19,36762
20140901|2014-08-27 03:30,27,151.19,151.24,151.17,151.22,35039
20140901|2014-08-27 04:00,27,151.22,151.23,151.13,151.17,26342
20140901|2014-08-27 04:30,27,151.17,151.24,151.17,151.22,23409
20140901|2014-08-27 05:00,27,151.23,151.29,151.21,151.27,26004
20140901|2014-08-27 05:30,27,151.28,151.32,151.26,151.28,24716
20140901|2014-08-27 06:00,27,151.28,151.29,151.21,151.27,29517
20140901|2014-08-27 06:30,27,151.27,151.33,151.25,151.32,22360
20140901|2014-08-27 07:00,27,151.32,151.41,151.31,151.35,43858
20140901|2014-08-27 07:30,27,151.35,151.42,151.34,151.37,29178
20140901|2014-08-27 08:00,27,151.37,151.38,151.29,151.33,34034
20140901|2014-08-27 08:30,27,151.33,151.47,151.32,151.44,38623
20140901|2014-08-27 09:00,27,151.44,151.47,151.25,151.28,81190
20140901|2014-08-27 09:30,27,151.29,151.29,151.17,151.29,49725
20140901|2014-08-27 10:00,27,151.28,151.34,151.25,151.31,25122
20140901|2014-08-27 10:30,27,151.31,151.34,151.26,151.28,8967
20140901|2014-08-27 11:00,27,151.29,151.29,151.25,151.28,6881
20140901|2014-08-27 11:30,27,151.28,151.32,151.27,151.27,4738
20140901|2014-08-27 12:00,27,151.28,151.29,151.25,151.25,2311
20140901|2014-08-27 12:30,27,151.25,151.3,151.23,151.29,1765
20140901|2014-08-27 13:00,27,151.29,151.34,151.28,151.32,1949
20140901|2014-08-27 13:30,27,151.32,151.36,151.31,151.35,1035
20140901|2014-08-27 14:00,27,151.36,151.37,151.32,151.32,873
20140901|2014-08-27 14:30,27,151.33,151.34,151.31,151.31,1073
20140901|2014-08-27 15:00,27,151.31,151.31,151.31,151.31,17
20140901|2014-08-28 01:00,28,151.39,151.47,151.36,151.37,17201
20140901|2014-08-28 01:30,28,151.37,151.4,151.33,151.34,10040
20140901|2014-08-28 02:00,28,151.34,151.39,151.29,151.38,30523
20140901|2014-08-28 02:30,28,151.39,151.46,151.36,151.43,23479
20140901|2014-08-28 03:00,28,151.44,151.44,151.35,151.38,34937
20140901|2014-08-28 03:30,28,151.38,151.38,151.29,151.31,31082
20140901|2014-08-28 04:00,28,151.31,151.35,151.24,151.34,32276
20140901|2014-08-28 04:30,28,151.34,151.55,151.32,151.51,64910
20140901|2014-08-28 05:00,28,151.51,151.69,151.46,151.61,57877
20140901|2014-08-28 05:30,28,151.62,151.83,151.61,151.65,76654
20140901|2014-08-28 06:00,28,151.65,151.67,151.48,151.56,64279
20140901|2014-08-28 06:30,28,151.56,151.6,151.53,151.55,15996
20140901|2014-08-28 07:00,28,151.56,151.6,151.55,151.59,15072
20140901|2014-08-28 07:30,28,151.58,151.69,151.5,151.65,38475
20140901|2014-08-28 08:00,28,151.64,151.67,151.58,151.65,16310
20140901|2014-08-28 08:30,28,151.66,151.74,151.6,151.63,37110
20140901|2014-08-28 09:00,28,151.61,151.71,151.53,151.53,42460
20140901|2014-08-28 09:30,28,151.53,151.62,151.53,151.62,28244
20140901|2014-08-28 10:00,28,151.62,151.63,151.54,151.57,21776
20140901|2014-08-28 10:30,28,151.57,151.61,151.54,151.57,13106
20140901|2014-08-28 11:00,28,151.57,151.66,151.56,151.62,8194
20140901|2014-08-28 11:30,28,151.61,151.63,151.59,151.62,2593
20140901|2014-08-28 12:00,28,151.61,151.62,151.58,151.59,1868
20140901|2014-08-28 12:30,28,151.59,151.61,151.54,151.61,3418
20140901|2014-08-28 13:00,28,151.61,151.69,151.61,151.69,1788
20140901|2014-08-28 13:30,28,151.68,151.71,151.68,151.68,1023
20140901|2014-08-28 14:00,28,151.69,151.69,151.65,151.69,896
20140901|2014-08-28 14:30,28,151.68,151.71,151.67,151.71,993
20140901|2014-08-28 15:00,28,151.69,151.69,151.69,151.69,23
20140901|2014-08-29 01:00,29,151.67,151.69,151.64,151.68,9268
20140901|2014-08-29 01:30,29,151.68,151.71,151.66,151.66,7188
20140901|2014-08-29 02:00,29,151.66,151.67,151.57,151.59,27920
20140901|2014-08-29 02:30,29,151.58,151.59,151.48,151.55,33620
20140901|2014-08-29 03:00,29,151.55,151.55,151.37,151.39,36671
20140901|2014-08-29 03:30,29,151.38,151.42,151.34,151.4,33716
20140901|2014-08-29 04:00,29,151.39,151.42,151.28,151.35,49836
20140901|2014-08-29 04:30,29,151.34,151.41,151.27,151.39,38758
20140901|2014-08-29 05:00,29,151.38,151.42,151.3,151.3,27792
20140901|2014-08-29 05:30,29,151.31,151.36,151.26,151.36,21422
20140901|2014-08-29 06:00,29,151.36,151.41,151.33,151.35,18983
20140901|2014-08-29 06:30,29,151.34,151.35,151.3,151.32,16783
20140901|2014-08-29 07:00,29,151.33,151.38,151.3,151.33,30116
20140901|2014-08-29 07:30,29,151.33,151.39,151.27,151.35,29190
20140901|2014-08-29 08:00,29,151.35,151.41,151.33,151.35,31770
20140901|2014-08-29 08:30,29,151.34,151.5,151.32,151.48,44535
20140901|2014-08-29 09:00,29,151.47,151.55,151.47,151.52,40728
20140901|2014-08-29 09:30,29,151.52,151.54,151.46,151.52,30200
20140901|2014-08-29 10:00,29,151.53,151.58,151.48,151.54,54095
20140901|2014-08-29 10:30,29,151.55,151.55,151.47,151.48,11545
20140901|2014-08-29 11:00,29,151.49,151.55,151.47,151.54,4754
20140901|2014-08-29 11:30,29,151.54,151.55,151.51,151.54,4347
20140901|2014-08-29 12:00,29,151.54,151.56,151.53,151.54,1491
20140901|2014-08-29 12:30,29,151.55,151.61,151.54,151.6,1469
20140901|2014-08-29 13:00,29,151.6,151.62,151.58,151.62,797
20140901|2014-08-29 13:30,29,151.62,151.66,151.5,151.52,3697
20140901|2014-08-29 14:00,29,151.52,151.56,151.46,151.52,2826
20140901|2014-08-29 14:30,29,151.51,151.54,151.48,151.5,1204
20140901|2014-08-29 15:00,29,151.51,151.51,151.51,151.51,14
20140901|2014-09-01 01:00,1,151.52,151.53,151.42,151.47,10542
20140901|2014-09-01 01:30,1,151.47,151.58,151.46,151.56,8867
20140901|2014-09-01 02:00,1,151.56,151.6,151.53,151.53,14935
20140901|2014-09-01 02:30,1,151.53,151.59,151.51,151.52,12893
20140901|2014-09-01 03:00,1,151.52,151.58,151.51,151.56,13726
20140901|2014-09-01 03:30,1,151.56,151.62,151.55,151.62,12337
20140901|2014-09-01 04:00,1,151.62,151.63,151.53,151.54,12149
20140901|2014-09-01 04:30,1,151.53,151.57,151.52,151.56,14007
20140901|2014-09-01 05:00,1,151.56,151.63,151.55,151.6,12335
20140901|2014-09-01 05:30,1,151.6,151.63,151.54,151.56,12758
20140901|2014-09-01 06:00,1,151.56,151.57,151.51,151.54,6160
20140901|2014-09-01 06:30,1,151.54,151.54,151.44,151.44,11135
20140901|2014-09-01 07:00,1,151.44,151.51,151.44,151.5,10287
20140901|2014-09-01 07:30,1,151.5,151.53,151.49,151.51,13577
20140901|2014-09-01 08:00,1,151.51,151.52,151.46,151.48,7217
20140901|2014-09-01 08:30,1,151.49,151.53,151.47,151.52,9712
20140901|2014-09-01 09:00,1,151.52,151.58,151.51,151.57,10425
20140901|2014-09-01 09:30,1,151.56,151.6,151.56,151.57,5342
20140901|2014-09-01 10:00,1,151.57,151.58,151.55,151.58,6483
20140901|2014-09-01 10:30,1,151.57,151.6,151.57,151.59,3664
20140901|2014-09-01 11:00,1,151.59,151.59,151.57,151.57,1573
20140901|2014-09-01 11:30,1,151.58,151.6,151.57,151.59,1183
20140901|2014-09-01 12:00,1,151.59,151.59,151.58,151.59,403
20140901|2014-09-01 12:30,1,151.59,151.6,151.58,151.58,605
20140901|2014-09-01 13:00,1,151.58,151.59,151.58,151.58,14
20140901|2014-09-01 13:30,1,151.58,151.59,151.58,151.58,12
20140901|2014-09-01 14:00,1,151.58,151.61,151.58,151.6,125
20140901|2014-09-01 14:30,1,151.61,151.61,151.58,151.58,261
20140901|2014-09-01 15:00,1,151.58,151.58,151.58,151.58,9
20140901|2014-09-02 01:00,2,151.52,151.53,151.45,151.47,13042
20140901|2014-09-02 01:30,2,151.46,151.47,151.32,151.36,30236
20140901|2014-09-02 02:00,2,151.36,151.39,151.32,151.38,28073
20140901|2014-09-02 02:30,2,151.38,151.41,151.36,151.37,19444
20140901|2014-09-02 03:00,2,151.36,151.38,151.23,151.27,39675
20140901|2014-09-02 03:30,2,151.27,151.27,151.16,151.22,47983
20140901|2014-09-02 04:00,2,151.22,151.22,151.05,151.13,53762
20140901|2014-09-02 04:30,2,151.14,151.17,151.09,151.1,26767
20140901|2014-09-02 05:00,2,151.11,151.2,151.09,151.19,18734
20140901|2014-09-02 05:30,2,151.2,151.21,151.13,151.14,16900
20140901|2014-09-02 06:00,2,151.14,151.19,151.11,151.13,24530
20140901|2014-09-02 06:30,2,151.13,151.18,151.08,151.14,29348
20140901|2014-09-02 07:00,2,151.13,151.14,150.99,151.02,41808
20140901|2014-09-02 07:30,2,151.02,151.07,151,151.03,42341
20140901|2014-09-02 08:00,2,151,151.05,150.93,151,40890
20140901|2014-09-02 08:30,2,151.01,151.03,150.96,150.99,26998
20140901|2014-09-02 09:00,2,150.98,150.99,150.86,150.91,56889
20140901|2014-09-02 09:30,2,150.9,151.01,150.9,151,29599
20140901|2014-09-02 10:00,2,151,151.11,150.99,151.07,45611
20140901|2014-09-02 10:30,2,151.07,151.07,151.02,151.04,18570
20140901|2014-09-02 11:00,2,151.04,151.1,151.02,151.05,5998
20140901|2014-09-02 11:30,2,151.06,151.11,151.04,151.08,4036
20140901|2014-09-02 12:00,2,151.09,151.1,151.07,151.09,1931
20140901|2014-09-02 12:30,2,151.09,151.1,151.07,151.08,1252
20140901|2014-09-02 13:00,2,151.08,151.08,151.03,151.03,979
20140901|2014-09-02 13:30,2,151.03,151.03,151,151,768
20140901|2014-09-02 14:00,2,151,151.05,151,151.01,560
20140901|2014-09-02 14:30,2,151.01,151.02,150.95,151.01,2071
20140901|2014-09-02 15:00,2,151.01,151.01,151.01,151.01,14
20140901|2014-09-03 01:00,3,151.03,151.06,150.96,151.05,21964
20140901|2014-09-03 01:30,3,151.05,151.09,150.98,151.01,13019
20140901|2014-09-03 02:00,3,151,151.06,150.89,150.93,37679
20140901|2014-09-03 02:30,3,150.93,151.07,150.89,151.04,37944
20140901|2014-09-03 03:00,3,151.04,151.05,150.56,150.65,109710
20140901|2014-09-03 03:30,3,150.65,150.94,150.54,150.76,78696
20140901|2014-09-03 04:00,3,150.77,150.8,150.68,150.76,59008
20140901|2014-09-03 04:30,3,150.76,150.79,150.66,150.72,46259
20140901|2014-09-03 05:00,3,150.72,150.78,150.69,150.7,20518
20140901|2014-09-03 05:30,3,150.71,150.73,150.65,150.68,18708
20140901|2014-09-03 06:00,3,150.68,150.78,150.61,150.77,33190
20140901|2014-09-03 06:30,3,150.77,150.88,150.7,150.84,29355
20140901|2014-09-03 07:00,3,150.84,150.88,150.72,150.76,37936
20140901|2014-09-03 07:30,3,150.76,150.88,150.76,150.85,29879
20140901|2014-09-03 08:00,3,150.86,150.92,150.84,150.88,44374
20140901|2014-09-03 08:30,3,150.88,150.91,150.86,150.89,23313
20140901|2014-09-03 09:00,3,150.88,150.96,150.88,150.94,31052
20140901|2014-09-03 09:30,3,150.94,150.96,150.82,150.86,32988
20140901|2014-09-03 10:00,3,150.85,150.9,150.78,150.79,34558
20140901|2014-09-03 10:30,3,150.79,150.86,150.78,150.84,16155
20140901|2014-09-03 11:00,3,150.83,150.87,150.82,150.86,4611
20140901|2014-09-03 11:30,3,150.85,150.91,150.84,150.9,5527
20140901|2014-09-03 12:00,3,150.9,150.91,150.88,150.89,2554
20140901|2014-09-03 12:30,3,150.9,150.94,150.9,150.91,1447
20140901|2014-09-03 13:00,3,150.9,150.94,150.9,150.9,854
20140901|2014-09-03 13:30,3,150.9,150.91,150.86,150.89,2191
20140901|2014-09-03 14:00,3,150.89,150.92,150.89,150.91,716
20140901|2014-09-03 14:30,3,150.9,150.95,150.89,150.95,753
20140901|2014-09-03 15:00,3,150.95,150.95,150.95,150.95,12
20140901|2014-09-04 01:00,4,150.95,150.96,150.88,150.92,16905
20140901|2014-09-04 01:30,4,150.92,150.94,150.82,150.87,17906
20140901|2014-09-04 02:00,4,150.87,150.96,150.87,150.87,31495
20140901|2014-09-04 02:30,4,150.87,150.91,150.85,150.9,19032
20140901|2014-09-04 03:00,4,150.9,150.91,150.86,150.89,22038
20140901|2014-09-04 03:30,4,150.88,150.92,150.84,150.85,53560
20140901|2014-09-04 04:00,4,150.86,151.04,150.85,151.02,46445
20140901|2014-09-04 04:30,4,151.02,151.09,151.02,151.05,29520
20140901|2014-09-04 05:00,4,151.05,151.1,151.01,151.02,19562
20140901|2014-09-04 05:30,4,151.01,151.04,150.85,150.87,32282
20140901|2014-09-04 06:00,4,150.87,150.89,150.71,150.8,51851
20140901|2014-09-04 06:30,4,150.8,151.33,150.77,151.12,95418
20140901|2014-09-04 07:00,4,151.13,151.49,151.12,151.36,70174
20140901|2014-09-04 07:30,4,151.36,151.48,151.11,151.11,103237
20140901|2014-09-04 08:00,4,151.11,151.12,150.68,150.92,109012
20140901|2014-09-04 08:30,4,150.92,151.07,150.86,150.9,55412
20140901|2014-09-04 09:00,4,150.89,150.94,150.65,150.75,62135
20140901|2014-09-04 09:30,4,150.76,150.79,150.57,150.58,45780
20140901|2014-09-04 10:00,4,150.57,150.74,150.49,150.73,42063
20140901|2014-09-04 10:30,4,150.73,150.78,150.64,150.65,14432
20140901|2014-09-04 11:00,4,150.65,150.72,150.62,150.7,5935
20140901|2014-09-04 11:30,4,150.7,150.71,150.62,150.66,3436
20140901|2014-09-04 12:00,4,150.67,150.72,150.64,150.7,1791
20140901|2014-09-04 12:30,4,150.7,150.71,150.68,150.68,602
20140901|2014-09-04 13:00,4,150.68,150.69,150.65,150.66,1080
20140901|2014-09-04 13:30,4,150.66,150.68,150.65,150.68,295
20140901|2014-09-04 14:00,4,150.68,150.74,150.67,150.73,2061
20140901|2014-09-04 14:30,4,150.73,150.74,150.63,150.68,1589
20140901|2014-09-04 15:00,4,150.71,150.71,150.71,150.71,34
20140901|2014-09-05 01:00,5,150.63,150.73,150.6,150.72,7086
20140901|2014-09-05 01:30,5,150.72,150.88,150.71,150.86,4974
20140901|2014-09-05 02:00,5,150.85,150.87,150.71,150.76,7344
20140901|2014-09-05 02:30,5,150.76,150.89,150.72,150.88,9497
20140901|2014-09-05 03:00,5,150.87,150.95,150.86,150.92,7799
20140901|2014-09-05 03:30,5,150.91,150.91,150.8,150.82,4130
20140901|2014-09-05 04:00,5,150.83,150.86,150.8,150.82,4337
20140901|2014-09-05 04:30,5,150.83,150.86,150.75,150.86,4827
20140901|2014-09-05 05:00,5,150.86,150.86,150.76,150.78,3973
20140901|2014-09-05 05:30,5,150.77,150.86,150.77,150.78,1944
20140901|2014-09-05 06:00,5,150.77,150.81,150.7,150.77,5676
20140901|2014-09-05 06:30,5,150.76,150.79,150.68,150.71,4191
20140901|2014-09-05 07:00,5,150.7,150.74,150.66,150.67,2925
20140901|2014-09-05 07:30,5,150.7,151.24,150.7,151.14,13633
20140901|2014-09-05 08:00,5,151.15,151.16,150.99,151.1,5841
20140901|2014-09-05 08:30,5,151.13,151.25,151.11,151.15,7061
20140901|2014-09-05 09:00,5,151.14,151.22,151.06,151.06,2360
20140901|2014-09-05 09:30,5,151.06,151.1,151,151.1,2427
20140901|2014-09-05 10:00,5,151.1,151.19,151.1,151.19,3373
20140901|2014-09-05 10:30,5,151.19,151.28,151.18,151.23,2263
20140901|2014-09-05 11:00,5,151.24,151.25,151.21,151.23,562
20140901|2014-09-05 11:30,5,151.23,151.23,151.16,151.16,519
20140901|2014-09-05 12:00,5,151.14,151.16,151.12,151.12,77
20140901|2014-09-05 12:30,5,151.12,151.14,151.1,151.11,226
20140901|2014-09-05 13:00,5,151.11,151.12,151.01,151.03,354
20140901|2014-09-05 13:30,5,151.03,151.06,150.98,151,84
20140901|2014-09-05 14:00,5,151,151.02,150.99,150.99,169
20140901|2014-09-05 14:30,5,151.02,151.04,150.99,151.04,67
20140901|2014-09-08 01:00,8,151.13,151.2,151.05,151.2,327
20140901|2014-09-08 01:30,8,151.2,151.28,151.17,151.24,200
20140901|2014-09-08 02:00,8,151.19,151.29,151.19,151.27,1234
20140901|2014-09-08 02:30,8,151.28,151.28,151.21,151.23,487
20140901|2014-09-08 03:00,8,151.23,151.3,151.22,151.25,617
20140901|2014-09-08 03:30,8,151.27,151.31,151.25,151.31,763
20140901|2014-09-08 04:00,8,151.32,151.38,151.3,151.38,835
20140901|2014-09-08 04:30,8,151.37,151.37,151.31,151.31,112
20140901|2014-09-08 05:00,8,151.31,151.32,151.27,151.32,282
20141201|2014-03-19 15:30,19,140.01,140.01,140.01,140.01,2
20141201|2014-04-30 14:30,30,141.61,141.61,141.61,141.61,1
20141201|2014-05-02 09:30,2,141.7,141.7,141.7,141.7,2
20141201|2014-06-03 02:30,3,143.69,143.69,143.39,143.49,6
20141201|2014-06-03 06:00,3,143.31,143.31,142.98,142.98,4
20141201|2014-06-03 09:30,3,143.29,143.29,143.1,143.1,2
20141201|2014-06-04 10:00,4,142.84,142.84,142.84,142.84,2
20141201|2014-06-05 04:30,5,142.9,142.9,142.9,142.9,1
20141201|2014-06-05 06:30,5,142.9,142.9,142.9,142.9,1
20141201|2014-06-05 11:00,5,143,143,143,143,1
20141201|2014-06-05 12:00,5,143.46,143.46,143.27,143.27,2
20141201|2014-06-05 12:30,5,143.44,143.44,143.23,143.24,10
20141201|2014-06-06 03:00,6,143.5,143.5,143.5,143.5,2
20141201|2014-06-09 05:30,9,143.88,143.88,143.68,143.68,2
20141201|2014-06-09 09:00,9,143.55,143.55,143.55,143.55,1
20141201|2014-06-09 10:00,9,143.61,143.61,143.49,143.49,2
20141201|2014-06-10 12:00,10,143.1,143.1,143.1,143.1,1
20141201|2014-06-11 01:30,11,142.9,142.9,142.9,142.9,1
20141201|2014-06-12 12:00,12,143.49,143.49,143.49,143.49,1
20141201|2014-06-13 09:30,13,143.55,143.55,143.55,143.55,1
20141201|2014-06-16 08:00,16,143.81,143.81,143.81,143.81,1
20141201|2014-06-16 08:30,16,143.81,143.81,143.81,143.81,1
20141201|2014-06-17 09:00,17,143.3,143.3,143.3,143.3,20
20141201|2014-06-18 14:00,18,143.77,143.77,143.73,143.73,2
20141201|2014-06-20 03:30,20,144.07,144.07,144.07,144.07,1
20141201|2014-06-20 07:00,20,143.99,143.99,143.97,143.97,4
20141201|2014-06-24 02:00,24,144.16,144.16,144.13,144.13,2
20141201|2014-06-24 09:30,24,144.28,144.28,144.28,144.28,1
20141201|2014-06-25 02:00,25,144.44,144.44,144.44,144.44,1
20141201|2014-06-25 09:00,25,145,145,145,145,1
20141201|2014-06-25 12:30,25,144.94,144.94,144.94,144.94,1
20141201|2014-06-26 07:30,26,145.05,145.05,145.05,145.05,1
20141201|2014-06-26 09:00,26,145.14,145.14,145.14,145.14,10
20141201|2014-06-27 06:00,27,145.22,145.22,145.22,145.22,1
20141201|2014-06-30 06:30,30,145.19,145.19,145.19,145.19,1
20141201|2014-06-30 09:00,30,145.04,145.04,145.04,145.04,1
20141201|2014-07-01 02:30,1,145.05,145.05,145.05,145.05,1
20141201|2014-07-01 08:30,1,145.18,145.18,145.18,145.18,1
20141201|2014-07-02 06:00,2,145.27,145.27,145.27,145.27,1
20141201|2014-07-02 07:00,2,145.01,145.1,145,145.1,6
20141201|2014-07-02 08:00,2,145.01,145.01,145.01,145.01,1
20141201|2014-07-02 08:30,2,144.94,144.94,144.85,144.87,11
20141201|2014-07-02 09:00,2,144.85,144.85,144.85,144.85,12
20141201|2014-07-02 10:00,2,144.8,144.8,144.8,144.8,1
20141201|2014-07-03 01:30,3,144.55,144.55,144.55,144.55,5
20141201|2014-07-03 02:30,3,144.55,144.55,144.55,144.55,1
20141201|2014-07-03 03:00,3,144.55,144.55,144.55,144.55,15
20141201|2014-07-03 07:30,3,144.28,144.28,144.28,144.28,1
20141201|2014-07-03 08:00,3,144.41,144.41,144.41,144.41,1
20141201|2014-07-03 08:30,3,144.53,144.53,144.53,144.53,1
20141201|2014-07-04 02:30,4,144.87,144.87,144.87,144.87,1
20141201|2014-07-04 03:00,4,144.87,144.87,144.87,144.87,1
20141201|2014-07-04 08:30,4,145.09,145.09,145.09,145.09,1
20141201|2014-07-07 01:30,7,144.96,144.96,144.96,144.96,3
20141201|2014-07-07 10:00,7,145.09,145.09,145.09,145.09,6
20141201|2014-07-08 02:30,8,145.13,145.13,145.13,145.13,1
20141201|2014-07-08 08:00,8,145.38,145.4,145.38,145.4,2
20141201|2014-07-08 08:30,8,145.44,145.49,145.44,145.49,3
20141201|2014-07-08 09:30,8,145.47,145.47,145.45,145.46,4
20141201|2014-07-08 10:00,8,145.48,145.48,145.48,145.48,1
20141201|2014-07-08 10:30,8,145.56,145.56,145.56,145.56,1
20141201|2014-07-08 11:30,8,145.55,145.56,145.55,145.56,6
20141201|2014-07-09 01:00,9,145.62,145.62,145.62,145.62,1
20141201|2014-07-09 02:30,9,145.5,145.5,145.5,145.5,20
20141201|2014-07-09 09:00,9,145.48,145.48,145.48,145.48,1
20141201|2014-07-10 01:00,10,145.66,145.66,145.66,145.66,1
20141201|2014-07-10 02:00,10,145.72,145.72,145.72,145.72,2
20141201|2014-07-10 03:30,10,145.8,145.8,145.8,145.8,1
20141201|2014-07-10 04:00,10,145.85,145.9,145.85,145.9,3
20141201|2014-07-10 05:30,10,146.15,146.15,146.15,146.15,1
20141201|2014-07-10 06:30,10,146.03,146.03,146,146,3
20141201|2014-07-11 02:00,11,145.65,145.65,145.65,145.65,1
20141201|2014-07-11 02:30,11,145.6,145.6,145.59,145.59,2
20141201|2014-07-11 03:00,11,145.58,145.58,145.58,145.58,1
20141201|2014-07-11 03:30,11,145.63,145.63,145.63,145.63,5
20141201|2014-07-11 04:30,11,145.77,145.77,145.77,145.77,1
20141201|2014-07-11 12:00,11,145.72,145.72,145.7,145.7,10
20141201|2014-07-11 14:30,11,145.66,145.66,145.66,145.66,1
20141201|2014-07-14 04:00,14,145.66,145.66,145.66,145.66,1
20141201|2014-07-14 09:00,14,145.65,145.65,145.65,145.65,10
20141201|2014-07-14 09:30,14,145.64,145.64,145.64,145.64,10
20141201|2014-07-14 10:00,14,145.71,145.71,145.71,145.71,1
20141201|2014-07-14 13:30,14,145.66,145.66,145.66,145.66,1
20141201|2014-07-14 14:00,14,145.67,145.67,145.67,145.67,1
20141201|2014-07-15 02:00,15,145.85,145.85,145.84,145.84,17
20141201|2014-07-15 03:00,15,145.9,145.92,145.9,145.92,16
20141201|2014-07-15 03:30,15,145.87,145.87,145.87,145.87,1
20141201|2014-07-15 04:00,15,146.02,146.02,145.96,145.97,90
20141201|2014-07-15 09:00,15,145.87,145.92,145.78,145.78,4
20141201|2014-07-15 10:30,15,145.71,145.71,145.71,145.71,3
20141201|2014-07-16 02:00,16,145.78,145.78,145.78,145.78,20
20141201|2014-07-16 03:30,16,145.75,145.75,145.75,145.75,10
20141201|2014-07-16 04:30,16,145.78,145.84,145.78,145.84,5
20141201|2014-07-16 05:00,16,145.88,145.88,145.88,145.88,8
20141201|2014-07-16 07:30,16,145.79,145.79,145.79,145.79,3
20141201|2014-07-16 08:00,16,145.86,145.88,145.86,145.88,4
20141201|2014-07-16 08:30,16,145.88,145.88,145.88,145.88,1
20141201|2014-07-16 12:30,16,145.93,145.93,145.93,145.93,1
20141201|2014-07-17 01:00,17,146.02,146.02,146,146,2
20141201|2014-07-17 01:30,17,146.08,146.08,146.08,146.08,12
20141201|2014-07-17 02:00,17,146.07,146.14,146.07,146.14,21
20141201|2014-07-17 03:00,17,146.11,146.11,146.1,146.1,2
20141201|2014-07-17 03:30,17,146.2,146.2,146.2,146.2,1
20141201|2014-07-17 04:30,17,146.21,146.24,146.21,146.24,2
20141201|2014-07-17 05:00,17,146.26,146.26,146.25,146.25,3
20141201|2014-07-17 06:00,17,146.25,146.25,146.25,146.25,33
20141201|2014-07-17 07:00,17,146.13,146.13,146.13,146.13,10
20141201|2014-07-17 08:00,17,146.24,146.24,146.24,146.24,35
20141201|2014-07-17 08:30,17,146.27,146.27,146.27,146.27,1
20141201|2014-07-17 10:00,17,146.23,146.35,146.23,146.35,11
20141201|2014-07-17 10:30,17,146.4,146.4,146.4,146.4,2
20141201|2014-07-17 12:30,17,146.46,146.46,146.46,146.46,2
20141201|2014-07-17 14:00,17,146.47,146.47,146.47,146.47,1
20141201|2014-07-18 01:00,18,146.4,146.4,146.4,146.4,5
20141201|2014-07-18 02:00,18,146.31,146.33,146.3,146.33,8
20141201|2014-07-18 02:30,18,146.33,146.33,146.33,146.33,1
20141201|2014-07-18 03:00,18,146.3,146.32,146.3,146.32,3
20141201|2014-07-18 05:00,18,146.45,146.45,146.45,146.45,1
20141201|2014-07-18 05:30,18,146.47,146.47,146.43,146.43,179
20141201|2014-07-18 07:30,18,146.56,146.56,146.56,146.56,1
20141201|2014-07-18 08:00,18,146.5,146.5,146.5,146.5,2
20141201|2014-07-18 10:00,18,146.36,146.36,146.34,146.34,6
20141201|2014-07-18 11:30,18,146.27,146.27,146.26,146.26,2
20141201|2014-07-18 12:00,18,146.26,146.32,146.26,146.32,7
20141201|2014-07-18 12:30,18,146.33,146.33,146.33,146.33,1
20141201|2014-07-21 01:30,21,146.38,146.38,146.38,146.38,1
20141201|2014-07-21 04:00,21,146.42,146.42,146.42,146.42,1
20141201|2014-07-21 04:30,21,146.37,146.37,146.37,146.37,4
20141201|2014-07-21 06:00,21,146.35,146.35,146.35,146.35,1
20141201|2014-07-22 01:00,22,146.38,146.38,146.38,146.38,16
20141201|2014-07-22 02:30,22,146.3,146.31,146.3,146.31,100
20141201|2014-07-22 04:00,22,146.34,146.34,146.34,146.34,1
20141201|2014-07-22 04:30,22,146.26,146.26,146.26,146.26,1
20141201|2014-07-22 05:00,22,146.19,146.22,146.19,146.22,35
20141201|2014-07-22 05:30,22,146.27,146.27,146.27,146.27,2
20141201|2014-07-22 06:00,22,146.19,146.19,146.19,146.19,1
20141201|2014-07-22 06:30,22,146.12,146.12,146.12,146.12,3
20141201|2014-07-22 07:30,22,146.22,146.22,146.22,146.22,1
20141201|2014-07-22 09:00,22,146.15,146.15,146.04,146.04,6
20141201|2014-07-22 11:00,22,146.2,146.2,146.2,146.2,1
20141201|2014-07-22 11:30,22,146.22,146.22,146.22,146.22,1
20141201|2014-07-22 12:00,22,146.22,146.22,146.22,146.22,1
20141201|2014-07-22 12:30,22,146.24,146.25,146.24,146.25,2
20141201|2014-07-22 14:00,22,146.26,146.26,146.26,146.26,3
20141201|2014-07-23 01:00,23,146.27,146.27,146.27,146.27,1
20141201|2014-07-23 01:30,23,146.26,146.28,146.26,146.28,5
20141201|2014-07-23 02:00,23,146.19,146.19,146.19,146.19,200
20141201|2014-07-23 02:30,23,146.16,146.16,146.16,146.16,1
20141201|2014-07-23 03:30,23,146.27,146.27,146.27,146.27,1
20141201|2014-07-23 04:00,23,146.28,146.28,146.28,146.28,2
20141201|2014-07-23 05:30,23,146.35,146.35,146.35,146.35,1
20141201|2014-07-23 06:30,23,146.41,146.44,146.41,146.44,82
20141201|2014-07-23 08:30,23,146.47,146.47,146.45,146.45,6
20141201|2014-07-23 09:00,23,146.51,146.51,146.51,146.51,1
20141201|2014-07-23 13:30,23,146.43,146.43,146.43,146.43,1
20141201|2014-07-24 03:00,24,146.19,146.19,146.19,146.19,200
20141201|2014-07-24 04:00,24,146.1,146.13,146.1,146.13,106
20141201|2014-07-24 06:00,24,146.15,146.15,146.15,146.15,1
20141201|2014-07-24 07:00,24,146.1,146.1,146.1,146.1,1
20141201|2014-07-24 07:30,24,146,146,146,146,5
20141201|2014-07-24 08:30,24,146,146,145.92,145.92,4
20141201|2014-07-24 09:00,24,145.97,146.02,145.97,146,4
20141201|2014-07-24 09:30,24,145.96,145.96,145.96,145.96,1
20141201|2014-07-24 13:30,24,146.02,146.02,146.02,146.02,1
20141201|2014-07-25 02:00,25,146.08,146.08,146.08,146.08,1
20141201|2014-07-25 02:30,25,145.97,145.97,145.97,145.97,1
20141201|2014-07-25 03:00,25,146,146,145.99,145.99,180
20141201|2014-07-25 03:30,25,145.96,146,145.96,146,81
20141201|2014-07-25 05:00,25,146.11,146.16,146.11,146.14,11
20141201|2014-07-25 06:00,25,146.21,146.21,146.21,146.21,1
20141201|2014-07-25 08:00,25,146.34,146.34,146.34,146.34,12
20141201|2014-07-25 09:00,25,146.4,146.4,146.4,146.4,5
20141201|2014-07-25 10:00,25,146.42,146.42,146.42,146.42,1
20141201|2014-07-28 01:00,28,146.35,146.35,146.35,146.35,2
20141201|2014-07-28 02:30,28,146.26,146.26,146.18,146.18,4
20141201|2014-07-28 05:30,28,146.32,146.36,146.32,146.36,2
20141201|2014-07-28 07:00,28,146.46,146.46,146.46,146.46,1
20141201|2014-07-28 08:30,28,146.51,146.55,146.51,146.53,82
20141201|2014-07-28 09:00,28,146.45,146.45,146.45,146.45,1
20141201|2014-07-28 09:30,28,146.49,146.49,146.49,146.49,1
20141201|2014-07-28 10:00,28,146.37,146.39,146.37,146.39,21
20141201|2014-07-29 01:00,29,146.36,146.36,146.36,146.36,8
20141201|2014-07-29 02:00,29,146.52,146.52,146.52,146.52,2
20141201|2014-07-29 02:30,29,146.5,146.66,146.5,146.65,105
20141201|2014-07-29 03:00,29,146.73,146.73,146.7,146.7,40
20141201|2014-07-29 04:00,29,146.66,146.66,146.66,146.66,2
20141201|2014-07-29 04:30,29,146.66,146.66,146.66,146.66,3
20141201|2014-07-29 05:00,29,146.74,146.75,146.74,146.75,2
20141201|2014-07-29 05:30,29,146.71,146.74,146.7,146.74,18
20141201|2014-07-29 07:30,29,146.83,146.84,146.83,146.84,27
20141201|2014-07-29 08:00,29,146.82,146.82,146.82,146.82,1
20141201|2014-07-29 08:30,29,146.75,146.75,146.75,146.75,1
20141201|2014-07-29 09:00,29,146.75,146.75,146.75,146.75,25
20141201|2014-07-29 10:00,29,146.77,146.77,146.77,146.77,100
20141201|2014-07-29 13:00,29,146.8,146.8,146.8,146.8,1
20141201|2014-07-29 13:30,29,146.82,146.82,146.82,146.82,5
20141201|2014-07-30 01:00,30,146.74,146.74,146.74,146.74,1
20141201|2014-07-30 02:30,30,146.76,146.76,146.76,146.76,5
20141201|2014-07-30 04:00,30,146.7,146.7,146.7,146.7,1
20141201|2014-07-30 07:00,30,146.69,146.69,146.69,146.69,1
20141201|2014-07-30 07:30,30,146.61,146.61,146.47,146.47,5
20141201|2014-07-30 08:00,30,146.46,146.46,146.4,146.4,3
20141201|2014-07-30 09:00,30,146.42,146.42,146.42,146.42,1
20141201|2014-07-30 09:30,30,146.38,146.38,146.3,146.3,8
20141201|2014-07-30 10:00,30,146.27,146.27,146.2,146.2,3
20141201|2014-07-30 10:30,30,146.15,146.15,146.15,146.15,2
20141201|2014-07-30 11:00,30,146.06,146.08,146.06,146.08,3
20141201|2014-07-30 12:00,30,145.95,145.96,145.95,145.96,4
20141201|2014-07-30 12:30,30,145.97,145.97,145.97,145.97,1
20141201|2014-07-30 13:00,30,146.1,146.1,146.1,146.1,1
20141201|2014-07-31 03:30,31,146.24,146.25,146.24,146.25,101
20141201|2014-07-31 06:30,31,146.21,146.21,146.21,146.21,1
20141201|2014-07-31 07:00,31,146.1,146.1,146.09,146.09,2
20141201|2014-07-31 07:30,31,146,146,145.85,145.88,10
20141201|2014-07-31 08:00,31,145.9,145.93,145.89,145.89,13
20141201|2014-07-31 09:00,31,145.83,145.86,145.82,145.86,9
20141201|2014-07-31 10:00,31,146.09,146.1,146.09,146.1,11
20141201|2014-07-31 10:30,31,146.25,146.25,146.25,146.25,1
20141201|2014-08-01 01:30,1,146.12,146.12,146.12,146.12,1
20141201|2014-08-01 03:00,1,146.08,146.08,146.03,146.03,13
20141201|2014-08-01 03:30,1,146.05,146.05,146.05,146.05,1
20141201|2014-08-01 04:00,1,146,146,145.97,145.97,3
20141201|2014-08-01 04:30,1,146.03,146.05,146.03,146.05,2
20141201|2014-08-01 05:30,1,146.02,146.02,145.97,145.97,2
20141201|2014-08-01 06:30,1,146.02,146.02,146.02,146.02,1
20141201|2014-08-01 07:00,1,145.94,145.94,145.88,145.88,4
20141201|2014-08-01 07:30,1,146.03,146.15,146.03,146.15,2
20141201|2014-08-01 08:00,1,146.3,146.3,146.3,146.3,1
20141201|2014-08-01 08:30,1,146.26,146.26,146.26,146.26,1
20141201|2014-08-01 09:00,1,146.4,146.4,146.4,146.4,5
20141201|2014-08-01 09:30,1,146.5,146.5,146.5,146.5,1
20141201|2014-08-01 10:30,1,146.6,146.63,146.6,146.63,101
20141201|2014-08-01 11:00,1,146.62,146.62,146.62,146.62,1
20141201|2014-08-04 01:00,4,146.53,146.53,146.47,146.47,60
20141201|2014-08-04 02:30,4,146.62,146.62,146.55,146.55,11
20141201|2014-08-04 04:00,4,146.59,146.59,146.59,146.59,1
20141201|2014-08-04 08:00,4,146.59,146.59,146.59,146.59,1
20141201|2014-08-04 11:00,4,146.56,146.56,146.56,146.56,1
20141201|2014-08-04 12:00,4,146.55,146.55,146.55,146.55,1
20141201|2014-08-04 13:00,4,146.52,146.52,146.51,146.51,40
20141201|2014-08-05 02:00,5,146.49,146.51,146.45,146.45,4
20141201|2014-08-05 03:00,5,146.41,146.43,146.41,146.43,2
20141201|2014-08-05 03:30,5,146.37,146.37,146.37,146.37,1
20141201|2014-08-05 04:00,5,146.36,146.36,146.36,146.36,1
20141201|2014-08-05 05:00,5,146.35,146.35,146.29,146.29,2
20141201|2014-08-05 05:30,5,146.28,146.28,146.2,146.2,2
20141201|2014-08-05 06:00,5,146.19,146.19,146.19,146.19,2
20141201|2014-08-05 07:00,5,146.24,146.24,146.15,146.15,4
20141201|2014-08-05 07:30,5,146.14,146.14,146.11,146.11,2
20141201|2014-08-05 08:30,5,146.16,146.16,146.16,146.16,1
20141201|2014-08-05 09:00,5,146.14,146.14,146.05,146.05,2
20141201|2014-08-05 09:30,5,146,146,146,146,8
20141201|2014-08-05 10:00,5,146.1,146.1,146.1,146.1,20
20141201|2014-08-05 12:00,5,146.25,146.25,146.25,146.25,10
20141201|2014-08-05 12:30,5,146.3,146.34,146.3,146.34,2
20141201|2014-08-05 13:00,5,146.4,146.42,146.4,146.42,11
20141201|2014-08-05 14:30,5,146.39,146.39,146.39,146.39,1
20141201|2014-08-06 01:00,6,146.3,146.3,146.3,146.3,1
20141201|2014-08-06 02:00,6,146.4,146.4,146.4,146.4,5
20141201|2014-08-06 04:00,6,146.53,146.77,146.53,146.76,8
20141201|2014-08-06 04:30,6,146.75,146.8,146.75,146.8,3
20141201|2014-08-06 05:00,6,146.86,146.9,146.86,146.88,3
20141201|2014-08-06 05:30,6,146.97,146.97,146.97,146.97,7
20141201|2014-08-06 06:00,6,146.94,146.94,146.91,146.91,22
20141201|2014-08-06 07:00,6,146.95,146.95,146.95,146.95,1
20141201|2014-08-06 08:00,6,147,147,147,147,1
20141201|2014-08-06 08:30,6,146.96,146.96,146.95,146.95,4
20141201|2014-08-06 10:00,6,146.95,146.96,146.95,146.96,2
20141201|2014-08-06 11:00,6,146.97,147.06,146.97,147.06,5
20141201|2014-08-06 11:30,6,147.03,147.03,147.03,147.03,2
20141201|2014-08-06 12:00,6,147.03,147.04,147.03,147.04,2
20141201|2014-08-06 12:30,6,147.05,147.05,147.05,147.05,1
20141201|2014-08-07 01:00,7,146.98,147.16,146.98,147.16,4
20141201|2014-08-07 01:30,7,147.16,147.25,147.16,147.24,14
20141201|2014-08-07 02:00,7,147.2,147.2,147.2,147.2,2
20141201|2014-08-07 02:30,7,147.17,147.17,147.17,147.17,1
20141201|2014-08-07 03:00,7,147.13,147.13,147.11,147.11,4
20141201|2014-08-07 03:30,7,147.11,147.11,147.04,147.04,23
20141201|2014-08-07 04:00,7,147.07,147.07,147.07,147.07,1
20141201|2014-08-07 05:00,7,147.04,147.04,147.04,147.04,2
20141201|2014-08-07 05:30,7,147.16,147.16,147.16,147.16,1
20141201|2014-08-07 06:00,7,147.17,147.17,147.17,147.17,1
20141201|2014-08-07 07:30,7,147.04,147.14,147.04,147.14,15
20141201|2014-08-07 08:00,7,147.1,147.1,147.1,147.1,1
20141201|2014-08-07 09:00,7,147.18,147.18,147.18,147.18,7
20141201|2014-08-07 09:30,7,147.2,147.27,147.2,147.27,4
20141201|2014-08-07 10:00,7,147.35,147.35,147.34,147.35,4
20141201|2014-08-07 10:30,7,147.37,147.5,147.37,147.46,20
20141201|2014-08-07 11:00,7,147.45,147.48,147.45,147.48,3
20141201|2014-08-07 13:00,7,147.47,147.47,147.47,147.47,1
20141201|2014-08-07 13:30,7,147.5,147.5,147.5,147.5,1
20141201|2014-08-07 14:30,7,147.56,147.56,147.56,147.56,2
20141201|2014-08-08 01:00,8,147.76,147.81,147.75,147.75,30
20141201|2014-08-08 01:30,8,147.85,147.9,147.84,147.89,71
20141201|2014-08-08 02:00,8,147.89,147.89,147.8,147.83,5
20141201|2014-08-08 02:30,8,147.92,147.92,147.9,147.9,4
20141201|2014-08-08 03:00,8,147.87,147.87,147.8,147.8,10
20141201|2014-08-08 03:30,8,147.79,147.79,147.77,147.77,3
20141201|2014-08-08 04:00,8,147.83,147.83,147.83,147.83,1
20141201|2014-08-08 05:00,8,147.7,147.7,147.7,147.7,2
20141201|2014-08-08 05:30,8,147.69,147.71,147.68,147.7,13
20141201|2014-08-08 06:00,8,147.76,147.76,147.56,147.56,8
20141201|2014-08-08 06:30,8,147.56,147.56,147.54,147.54,201
20141201|2014-08-08 07:00,8,147.47,147.47,147.47,147.47,1
20141201|2014-08-08 07:30,8,147.41,147.5,147.41,147.5,19
20141201|2014-08-08 08:00,8,147.52,147.56,147.5,147.5,12
20141201|2014-08-08 08:30,8,147.48,147.6,147.47,147.48,18
20141201|2014-08-08 09:00,8,147.63,147.63,147.63,147.63,4
20141201|2014-08-08 09:30,8,147.56,147.56,147.56,147.56,4
20141201|2014-08-08 10:30,8,147.56,147.56,147.56,147.56,2
20141201|2014-08-08 12:00,8,147.56,147.56,147.44,147.44,10
20141201|2014-08-08 12:30,8,147.38,147.38,147.35,147.35,4
20141201|2014-08-08 14:00,8,147.35,147.35,147.28,147.28,7
20141201|2014-08-08 14:30,8,147.34,147.34,147.34,147.34,2
20141201|2014-08-11 01:30,11,147.37,147.37,147.37,147.37,1
20141201|2014-08-11 02:30,11,147.42,147.42,147.42,147.42,5
20141201|2014-08-11 03:00,11,147.44,147.44,147.44,147.44,1
20141201|2014-08-11 04:00,11,147.52,147.52,147.5,147.5,55
20141201|2014-08-11 04:30,11,147.49,147.49,147.48,147.48,105
20141201|2014-08-11 06:00,11,147.5,147.5,147.5,147.5,1
20141201|2014-08-11 08:30,11,147.57,147.57,147.55,147.55,5
20141201|2014-08-11 09:00,11,147.55,147.55,147.53,147.53,4
20141201|2014-08-11 09:30,11,147.48,147.48,147.48,147.48,1
20141201|2014-08-11 10:00,11,147.44,147.44,147.39,147.39,76
20141201|2014-08-11 12:30,11,147.5,147.5,147.5,147.5,9
20141201|2014-08-11 13:30,11,147.49,147.49,147.49,147.49,1
20141201|2014-08-12 01:00,12,147.4,147.4,147.4,147.4,1
20141201|2014-08-12 01:30,12,147.4,147.4,147.4,147.4,3
20141201|2014-08-12 02:00,12,147.45,147.45,147.38,147.38,74
20141201|2014-08-12 03:00,12,147.41,147.41,147.41,147.41,4
20141201|2014-08-12 04:00,12,147.51,147.54,147.51,147.53,14
20141201|2014-08-12 04:30,12,147.46,147.46,147.46,147.46,3
20141201|2014-08-12 05:30,12,147.48,147.49,147.48,147.49,3
20141201|2014-08-12 06:30,12,147.48,147.54,147.48,147.54,7
20141201|2014-08-12 07:00,12,147.55,147.59,147.55,147.59,3
20141201|2014-08-12 07:30,12,147.57,147.57,147.57,147.57,3
20141201|2014-08-12 08:00,12,147.6,147.6,147.6,147.6,12
20141201|2014-08-12 10:30,12,147.47,147.47,147.46,147.46,11
20141201|2014-08-12 13:00,12,147.41,147.41,147.41,147.41,4
20141201|2014-08-12 13:30,12,147.41,147.41,147.41,147.41,1
20141201|2014-08-12 14:00,12,147.42,147.42,147.42,147.42,1
20141201|2014-08-12 14:30,12,147.41,147.41,147.41,147.41,16
20141201|2014-08-13 01:00,13,147.35,147.35,147.33,147.33,5
20141201|2014-08-13 01:30,13,147.33,147.33,147.28,147.28,9
20141201|2014-08-13 02:00,13,147.3,147.3,147.27,147.27,4
20141201|2014-08-13 02:30,13,147.26,147.26,147.2,147.23,6
20141201|2014-08-13 03:00,13,147.2,147.24,147.2,147.24,8
20141201|2014-08-13 04:00,13,147.23,147.25,147.23,147.25,4
20141201|2014-08-13 04:30,13,147.32,147.41,147.32,147.41,5
20141201|2014-08-13 07:00,13,147.49,147.49,147.49,147.49,1
20141201|2014-08-13 07:30,13,147.54,147.72,147.54,147.72,16
20141201|2014-08-13 08:00,13,147.69,147.7,147.66,147.66,5
20141201|2014-08-13 08:30,13,147.78,147.78,147.78,147.78,1
20141201|2014-08-13 09:00,13,147.8,147.82,147.8,147.82,4
20141201|2014-08-13 09:30,13,147.81,147.87,147.81,147.87,4
20141201|2014-08-13 10:00,13,147.86,147.9,147.85,147.9,7
20141201|2014-08-13 11:00,13,147.92,147.92,147.91,147.91,2
20141201|2014-08-13 12:00,13,147.9,147.91,147.9,147.91,23
20141201|2014-08-13 12:30,13,147.94,147.95,147.94,147.94,19
20141201|2014-08-13 13:00,13,147.98,147.99,147.96,147.96,16
20141201|2014-08-13 14:30,13,147.93,147.94,147.93,147.94,9
20141201|2014-08-14 01:00,14,147.99,148,147.97,147.99,47
20141201|2014-08-14 01:30,14,148.01,148.08,148.01,148.07,7
20141201|2014-08-14 02:00,14,148.09,148.1,148.06,148.06,30
20141201|2014-08-14 02:30,14,148.12,148.17,148.12,148.13,47
20141201|2014-08-14 03:00,14,148.18,148.26,148.16,148.16,44
20141201|2014-08-14 03:30,14,148.15,148.15,148.14,148.14,2
20141201|2014-08-14 04:00,14,148.07,148.07,148.06,148.07,74
20141201|2014-08-14 04:30,14,148.04,148.04,148.01,148.02,54
20141201|2014-08-14 05:00,14,148,148,147.99,147.99,46
20141201|2014-08-14 05:30,14,147.98,148.01,147.98,148.01,2
20141201|2014-08-14 06:00,14,147.98,148.01,147.98,147.99,3
20141201|2014-08-14 06:30,14,147.97,147.97,147.97,147.97,2
20141201|2014-08-14 07:00,14,148.05,148.05,148,148,6
20141201|2014-08-14 07:30,14,148.02,148.02,148.02,148.02,2
20141201|2014-08-14 08:00,14,148.1,148.17,148.1,148.17,42
20141201|2014-08-14 08:30,14,148.12,148.17,148.12,148.15,8
20141201|2014-08-14 09:00,14,148.04,148.04,148.04,148.04,1
20141201|2014-08-14 09:30,14,148.01,148.02,147.99,148.02,27
20141201|2014-08-14 10:00,14,148.04,148.04,148.04,148.04,1
20141201|2014-08-14 11:30,14,147.98,147.98,147.98,147.98,1
20141201|2014-08-14 12:00,14,148.01,148.06,148.01,148.06,15
20141201|2014-08-14 12:30,14,147.94,147.94,147.94,147.94,1
20141201|2014-08-15 01:00,15,148.01,148.01,148.01,148.01,1
20141201|2014-08-15 02:00,15,148.07,148.07,148.07,148.07,10
20141201|2014-08-15 02:30,15,148.05,148.12,148.05,148.12,4
20141201|2014-08-15 03:00,15,148.15,148.15,148.13,148.13,5
20141201|2014-08-15 04:00,15,148.1,148.1,148.07,148.1,5
20141201|2014-08-15 04:30,15,148.11,148.11,148.09,148.09,12
20141201|2014-08-15 05:00,15,148.12,148.15,148.12,148.15,12
20141201|2014-08-15 06:00,15,148.14,148.14,148.12,148.12,5
20141201|2014-08-15 07:00,15,148.08,148.08,148.08,148.08,1
20141201|2014-08-15 07:30,15,148.02,148.05,148.02,148.05,11
20141201|2014-08-15 08:30,15,148.06,148.19,148.06,148.19,5
20141201|2014-08-15 09:00,15,148.16,148.16,148.16,148.16,50
20141201|2014-08-15 09:30,15,148.2,148.67,148.2,148.55,77
20141201|2014-08-15 10:00,15,148.6,148.61,148.48,148.61,39
20141201|2014-08-15 10:30,15,148.64,148.77,148.64,148.77,33
20141201|2014-08-15 11:00,15,148.78,148.78,148.72,148.74,12
20141201|2014-08-15 11:30,15,148.69,148.69,148.69,148.69,1
20141201|2014-08-15 12:00,15,148.63,148.64,148.61,148.63,5
20141201|2014-08-15 13:30,15,148.5,148.5,148.45,148.5,5
20141201|2014-08-18 01:00,18,148.31,148.36,148.3,148.35,187
20141201|2014-08-18 01:30,18,148.37,148.37,148.37,148.37,3
20141201|2014-08-18 02:00,18,148.32,148.32,148.26,148.27,21
20141201|2014-08-18 02:30,18,148.27,148.27,148.25,148.26,108
20141201|2014-08-18 03:00,18,148.24,148.24,148.22,148.22,6
20141201|2014-08-18 03:30,18,148.23,148.23,148.2,148.2,32
20141201|2014-08-18 04:00,18,148.24,148.31,148.24,148.3,29
20141201|2014-08-18 04:30,18,148.26,148.26,148.26,148.26,3
20141201|2014-08-18 05:00,18,148.27,148.27,148.27,148.27,1
20141201|2014-08-18 05:30,18,148.24,148.24,148.24,148.24,6
20141201|2014-08-18 06:00,18,148.2,148.2,148.16,148.19,10
20141201|2014-08-18 06:30,18,148.18,148.19,148.14,148.14,8
20141201|2014-08-18 07:00,18,148.13,148.13,148.12,148.12,4
20141201|2014-08-18 07:30,18,148.15,148.18,148.15,148.18,52
20141201|2014-08-18 08:00,18,148.16,148.16,148.16,148.16,50
20141201|2014-08-18 08:30,18,148.16,148.16,148.04,148.04,12
20141201|2014-08-18 09:00,18,148.07,148.07,148,148.03,155
20141201|2014-08-18 09:30,18,148.06,148.06,148,148,30
20141201|2014-08-18 10:00,18,148,148.06,148,148.06,9
20141201|2014-08-18 10:30,18,148.04,148.04,148.04,148.04,1
20141201|2014-08-18 11:00,18,148.03,148.03,148,148,12
20141201|2014-08-18 12:00,18,147.96,147.96,147.96,147.96,10
20141201|2014-08-18 12:30,18,147.95,147.95,147.95,147.95,1
20141201|2014-08-18 13:00,18,147.96,147.96,147.96,147.96,13
20141201|2014-08-18 14:30,18,147.99,147.99,147.95,147.95,12
20141201|2014-08-19 01:00,19,148.02,148.04,148.02,148.04,31
20141201|2014-08-19 01:30,19,148.03,148.03,148.02,148.02,11
20141201|2014-08-19 02:00,19,147.99,147.99,147.97,147.97,12
20141201|2014-08-19 02:30,19,147.98,148.08,147.98,148.08,11
20141201|2014-08-19 03:00,19,148.12,148.13,148.12,148.13,32
20141201|2014-08-19 03:30,19,148.16,148.24,148.16,148.24,214
20141201|2014-08-19 04:00,19,148.19,148.19,148.19,148.19,6
20141201|2014-08-19 04:30,19,148.24,148.24,148.24,148.24,2
20141201|2014-08-19 05:30,19,148.22,148.24,148.22,148.24,2
20141201|2014-08-19 06:00,19,148.25,148.29,148.25,148.29,22
20141201|2014-08-19 06:30,19,148.28,148.28,148.25,148.27,3
20141201|2014-08-19 07:00,19,148.31,148.32,148.31,148.32,12
20141201|2014-08-19 07:30,19,148.32,148.35,148.25,148.35,11
20141201|2014-08-19 08:00,19,148.32,148.33,148.29,148.33,30
20141201|2014-08-19 08:30,19,148.32,148.32,148.26,148.26,16
20141201|2014-08-19 09:00,19,148.22,148.29,148.22,148.29,4
20141201|2014-08-19 09:30,19,148.3,148.3,148.24,148.24,20
20141201|2014-08-19 10:00,19,148.23,148.23,148.2,148.2,11
20141201|2014-08-19 10:30,19,148.21,148.21,148.21,148.21,1
20141201|2014-08-19 13:30,19,148.22,148.22,148.22,148.22,7
20141201|2014-08-20 01:00,20,148.2,148.25,148.2,148.25,21
20141201|2014-08-20 01:30,20,148.26,148.26,148.22,148.22,206
20141201|2014-08-20 02:30,20,148.26,148.26,148.2,148.21,805
20141201|2014-08-20 03:00,20,148.22,148.22,148.22,148.22,1
20141201|2014-08-20 03:30,20,148.13,148.17,148.13,148.17,72
20141201|2014-08-20 04:00,20,148.22,148.28,148.22,148.28,17
20141201|2014-08-20 04:30,20,148.31,148.39,148.31,148.35,73
20141201|2014-08-20 05:00,20,148.33,148.33,148.33,148.33,20
20141201|2014-08-20 05:30,20,148.36,148.36,148.35,148.35,2
20141201|2014-08-20 06:00,20,148.33,148.33,148.33,148.33,1
20141201|2014-08-20 06:30,20,148.32,148.32,148.31,148.31,32
20141201|2014-08-20 07:30,20,148.44,148.47,148.43,148.45,44
20141201|2014-08-20 08:00,20,148.4,148.45,148.39,148.44,238
20141201|2014-08-20 08:30,20,148.45,148.45,148.4,148.4,247
20141201|2014-08-20 09:00,20,148.41,148.42,148.41,148.42,44
20141201|2014-08-20 09:30,20,148.42,148.42,148.41,148.41,43
20141201|2014-08-20 10:00,20,148.42,148.42,148.42,148.42,45
20141201|2014-08-20 10:30,20,148.4,148.4,148.38,148.38,2
20141201|2014-08-20 11:00,20,148.39,148.39,148.39,148.39,22
20141201|2014-08-20 11:30,20,148.36,148.36,148.36,148.36,1
20141201|2014-08-20 13:00,20,148.29,148.31,148.23,148.27,33
20141201|2014-08-21 01:00,21,148.23,148.27,148.23,148.27,9
20141201|2014-08-21 02:00,21,148.23,148.29,148.23,148.27,11
20141201|2014-08-21 02:30,21,148.22,148.22,148.09,148.09,60
20141201|2014-08-21 03:00,21,148.08,148.17,148.08,148.14,110
20141201|2014-08-21 03:30,21,148.16,148.27,148.16,148.26,37
20141201|2014-08-21 04:00,21,148.15,148.15,148.14,148.14,2
20141201|2014-08-21 04:30,21,148.15,148.15,148.09,148.11,34
20141201|2014-08-21 05:00,21,148.12,148.17,148.12,148.17,5
20141201|2014-08-21 05:30,21,148.2,148.22,148.2,148.22,6
20141201|2014-08-21 06:00,21,148.19,148.2,148.18,148.18,48
20141201|2014-08-21 06:30,21,148.18,148.22,148.18,148.22,18
20141201|2014-08-21 07:00,21,148.2,148.2,148.2,148.2,30
20141201|2014-08-21 07:30,21,148.24,148.31,148.24,148.3,190
20141201|2014-08-21 08:00,21,148.28,148.3,148.28,148.3,189
20141201|2014-08-21 08:30,21,148.31,148.45,148.31,148.42,169
20141201|2014-08-21 09:00,21,148.4,148.49,148.36,148.37,64
20141201|2014-08-21 09:30,21,148.37,148.37,148.36,148.36,36
20141201|2014-08-21 10:00,21,148.36,148.36,148.34,148.34,4
20141201|2014-08-21 11:00,21,148.32,148.32,148.32,148.32,100
20141201|2014-08-21 11:30,21,148.33,148.33,148.33,148.33,1
20141201|2014-08-21 12:00,21,148.33,148.33,148.33,148.33,15
20141201|2014-08-21 14:30,21,148.36,148.36,148.36,148.36,1
20141201|2014-08-22 01:00,22,148.34,148.34,148.34,148.34,1
20141201|2014-08-22 01:30,22,148.39,148.42,148.39,148.41,7
20141201|2014-08-22 02:00,22,148.42,148.47,148.42,148.45,127
20141201|2014-08-22 02:30,22,148.45,148.45,148.43,148.43,32
20141201|2014-08-22 03:00,22,148.42,148.48,148.4,148.48,132
20141201|2014-08-22 03:30,22,148.5,148.53,148.49,148.49,145
20141201|2014-08-22 04:00,22,148.5,148.52,148.49,148.52,19
20141201|2014-08-22 04:30,22,148.53,148.54,148.53,148.54,34
20141201|2014-08-22 05:00,22,148.57,148.71,148.57,148.69,35
20141201|2014-08-22 05:30,22,148.64,148.64,148.59,148.59,33
20141201|2014-08-22 06:00,22,148.59,148.62,148.59,148.61,5
20141201|2014-08-22 06:30,22,148.57,148.57,148.53,148.53,8
20141201|2014-08-22 07:00,22,148.54,148.54,148.49,148.49,30
20141201|2014-08-22 07:30,22,148.52,148.52,148.46,148.48,131
20141201|2014-08-22 08:00,22,148.48,148.49,148.45,148.45,192
20141201|2014-08-22 08:30,22,148.44,148.45,148.42,148.44,29
20141201|2014-08-22 09:00,22,148.54,148.56,148.32,148.37,294
20141201|2014-08-22 09:30,22,148.36,148.36,148.23,148.35,195
20141201|2014-08-22 10:00,22,148.37,148.45,148.37,148.42,83
20141201|2014-08-22 10:30,22,148.48,148.49,148.44,148.44,63
20141201|2014-08-22 11:00,22,148.48,148.59,148.48,148.59,15
20141201|2014-08-22 11:30,22,148.57,148.61,148.56,148.56,8
20141201|2014-08-22 12:00,22,148.56,148.6,148.56,148.6,13
20141201|2014-08-22 12:30,22,148.6,148.61,148.6,148.61,2
20141201|2014-08-22 13:30,22,148.58,148.58,148.55,148.55,205
20141201|2014-08-22 14:00,22,148.55,148.55,148.55,148.55,10
20141201|2014-08-25 01:00,25,148.49,148.77,148.49,148.75,634
20141201|2014-08-25 01:30,25,148.74,148.75,148.72,148.73,33
20141201|2014-08-25 02:00,25,148.73,148.77,148.66,148.77,273
20141201|2014-08-25 02:30,25,148.77,148.86,148.77,148.85,283
20141201|2014-08-25 03:00,25,148.85,149.01,148.84,148.97,748
20141201|2014-08-25 03:30,25,148.95,149.03,148.94,149.03,402
20141201|2014-08-25 04:00,25,149.03,149.06,149.01,149.06,102
20141201|2014-08-25 04:30,25,149.09,149.1,149.06,149.07,109
20141201|2014-08-25 05:00,25,149.09,149.11,149.08,149.11,47
20141201|2014-08-25 05:30,25,149.08,149.11,149.08,149.09,9
20141201|2014-08-25 06:00,25,149.09,149.09,149.07,149.08,23
20141201|2014-08-25 06:30,25,149.11,149.18,149.11,149.11,121
20141201|2014-08-25 07:00,25,149.09,149.09,149.02,149.02,62
20141201|2014-08-25 07:30,25,149.02,149.02,148.98,149.01,49
20141201|2014-08-25 08:00,25,148.99,148.99,148.91,148.96,26
20141201|2014-08-25 08:30,25,148.99,148.99,148.96,148.96,33
20141201|2014-08-25 09:00,25,148.98,148.98,148.85,148.89,73
20141201|2014-08-25 09:30,25,148.9,148.9,148.83,148.83,35
20141201|2014-08-25 10:00,25,148.86,148.86,148.8,148.85,175
20141201|2014-08-25 10:30,25,148.86,148.91,148.85,148.91,101
20141201|2014-08-25 11:00,25,148.91,148.96,148.91,148.96,11
20141201|2014-08-25 11:30,25,148.96,148.97,148.96,148.96,3
20141201|2014-08-25 12:00,25,148.96,148.96,148.9,148.9,5
20141201|2014-08-25 13:00,25,148.92,148.92,148.92,148.92,2
20141201|2014-08-25 14:00,25,148.93,148.95,148.93,148.95,5
20141201|2014-08-25 14:30,25,148.96,148.98,148.96,148.98,2
20141201|2014-08-26 01:00,26,148.99,149.02,148.93,148.99,186
20141201|2014-08-26 01:30,26,148.94,148.95,148.93,148.93,18
20141201|2014-08-26 02:00,26,148.92,149.11,148.9,149.1,140
20141201|2014-08-26 02:30,26,149.1,149.1,149.01,149.02,120
20141201|2014-08-26 03:00,26,149.01,149.01,148.96,149,40
20141201|2014-08-26 03:30,26,149.02,149.05,149,149.04,79
20141201|2014-08-26 04:00,26,149.03,149.09,149.02,149.09,447
20141201|2014-08-26 04:30,26,149.08,149.08,149.03,149.04,36
20141201|2014-08-26 05:00,26,149.03,149.07,149.01,149.06,57
20141201|2014-08-26 05:30,26,149.07,149.11,149.06,149.09,82
20141201|2014-08-26 06:00,26,149.08,149.08,149.02,149.03,60
20141201|2014-08-26 06:30,26,149.04,149.04,148.99,149.01,57
20141201|2014-08-26 07:00,26,149,149,148.91,148.95,98
20141201|2014-08-26 07:30,26,148.93,149.02,148.92,148.97,156
20141201|2014-08-26 08:00,26,148.98,149.04,148.96,149,81
20141201|2014-08-26 08:30,26,148.98,149.03,148.96,148.97,93
20141201|2014-08-26 09:00,26,148.96,148.98,148.88,148.89,226
20141201|2014-08-26 09:30,26,148.89,148.92,148.86,148.9,1039
20141201|2014-08-26 10:00,26,148.9,148.94,148.9,148.93,336
20141201|2014-08-26 10:30,26,148.99,149.04,148.96,149.03,210
20141201|2014-08-26 11:00,26,148.98,149.02,148.97,149.02,97
20141201|2014-08-26 12:00,26,149.02,149.02,149.02,149.02,1
20141201|2014-08-26 13:00,26,149.01,149.01,149.01,149.01,1
20141201|2014-08-26 13:30,26,149.04,149.04,149.03,149.03,8
20141201|2014-08-26 14:30,26,149.04,149.06,149.04,149.06,32
20141201|2014-08-27 01:00,27,149.1,149.17,149.08,149.17,158
20141201|2014-08-27 01:30,27,149.14,149.15,149.11,149.12,382
20141201|2014-08-27 02:00,27,149.11,149.14,149.05,149.14,253
20141201|2014-08-27 02:30,27,149.11,149.17,149.11,149.14,166
20141201|2014-08-27 03:00,27,149.15,149.28,149.15,149.28,397
20141201|2014-08-27 03:30,27,149.27,149.33,149.26,149.31,211
20141201|2014-08-27 04:00,27,149.32,149.32,149.24,149.26,70
20141201|2014-08-27 04:30,27,149.27,149.32,149.27,149.32,237
20141201|2014-08-27 05:00,27,149.32,149.36,149.3,149.36,398
20141201|2014-08-27 05:30,27,149.36,149.41,149.36,149.37,144
20141201|2014-08-27 06:00,27,149.35,149.38,149.32,149.37,100
20141201|2014-08-27 06:30,27,149.35,149.41,149.35,149.41,58
20141201|2014-08-27 07:00,27,149.41,149.5,149.41,149.43,236
20141201|2014-08-27 07:30,27,149.47,149.5,149.45,149.45,333
20141201|2014-08-27 08:00,27,149.45,149.45,149.39,149.44,492
20141201|2014-08-27 08:30,27,149.41,149.55,149.41,149.53,629
20141201|2014-08-27 09:00,27,149.53,149.55,149.34,149.36,836
20141201|2014-08-27 09:30,27,149.36,149.37,149.26,149.36,868
20141201|2014-08-27 10:00,27,149.36,149.42,149.35,149.39,645
20141201|2014-08-27 10:30,27,149.41,149.41,149.34,149.36,461
20141201|2014-08-27 11:00,27,149.37,149.38,149.33,149.36,51
20141201|2014-08-27 11:30,27,149.36,149.38,149.36,149.37,11
20141201|2014-08-27 12:00,27,149.36,149.36,149.35,149.35,9
20141201|2014-08-27 12:30,27,149.33,149.35,149.33,149.35,9
20141201|2014-08-27 13:00,27,149.36,149.41,149.36,149.41,19
20141201|2014-08-27 13:30,27,149.42,149.44,149.42,149.44,2
20141201|2014-08-27 14:00,27,149.43,149.45,149.43,149.43,14
20141201|2014-08-27 14:30,27,149.41,149.41,149.41,149.41,1
20141201|2014-08-28 01:00,28,149.46,149.54,149.46,149.46,982
20141201|2014-08-28 01:30,28,149.45,149.47,149.43,149.43,97
20141201|2014-08-28 02:00,28,149.42,149.47,149.4,149.47,818
20141201|2014-08-28 02:30,28,149.47,149.54,149.46,149.51,308
20141201|2014-08-28 03:00,28,149.51,149.51,149.44,149.49,578
20141201|2014-08-28 03:30,28,149.44,149.45,149.38,149.4,424
20141201|2014-08-28 04:00,28,149.39,149.42,149.34,149.42,1505
20141201|2014-08-28 04:30,28,149.42,149.63,149.42,149.58,1810
20141201|2014-08-28 05:00,28,149.6,149.77,149.56,149.7,740
20141201|2014-08-28 05:30,28,149.71,149.91,149.7,149.74,1427
20141201|2014-08-28 06:00,28,149.73,149.74,149.58,149.66,1795
20141201|2014-08-28 06:30,28,149.65,149.67,149.63,149.64,220
20141201|2014-08-28 07:00,28,149.65,149.68,149.64,149.68,112
20141201|2014-08-28 07:30,28,149.65,149.76,149.6,149.73,622
20141201|2014-08-28 08:00,28,149.72,149.75,149.68,149.74,606
20141201|2014-08-28 08:30,28,149.74,149.82,149.7,149.71,651
20141201|2014-08-28 09:00,28,149.71,149.78,149.64,149.64,476
20141201|2014-08-28 09:30,28,149.62,149.7,149.62,149.7,1266
20141201|2014-08-28 10:00,28,149.7,149.71,149.63,149.66,1020
20141201|2014-08-28 10:30,28,149.65,149.68,149.63,149.66,187
20141201|2014-08-28 11:00,28,149.65,149.72,149.65,149.72,539
20141201|2014-08-28 11:30,28,149.69,149.7,149.69,149.69,5
20141201|2014-08-28 12:00,28,149.71,149.71,149.71,149.71,1
20141201|2014-08-28 12:30,28,149.68,149.7,149.64,149.7,63
20141201|2014-08-28 13:00,28,149.72,149.77,149.72,149.77,5
20141201|2014-08-28 13:30,28,149.78,149.78,149.77,149.77,3
20141201|2014-08-28 14:00,28,149.75,149.75,149.75,149.75,4
20141201|2014-08-28 14:30,28,149.77,149.8,149.76,149.8,202
20141201|2014-08-29 01:00,29,149.77,149.77,149.74,149.76,846
20141201|2014-08-29 01:30,29,149.76,149.79,149.75,149.75,111
20141201|2014-08-29 02:00,29,149.75,149.75,149.66,149.67,1926
20141201|2014-08-29 02:30,29,149.67,149.67,149.58,149.62,1196
20141201|2014-08-29 03:00,29,149.62,149.63,149.45,149.46,941
20141201|2014-08-29 03:30,29,149.46,149.5,149.42,149.47,1558
20141201|2014-08-29 04:00,29,149.47,149.51,149.38,149.43,1097
20141201|2014-08-29 04:30,29,149.42,149.48,149.36,149.47,1373
20141201|2014-08-29 05:00,29,149.46,149.49,149.38,149.4,1093
20141201|2014-08-29 05:30,29,149.39,149.44,149.36,149.44,1182
20141201|2014-08-29 06:00,29,149.44,149.48,149.42,149.43,592
20141201|2014-08-29 06:30,29,149.42,149.44,149.39,149.41,876
20141201|2014-08-29 07:00,29,149.4,149.45,149.39,149.4,541
20141201|2014-08-29 07:30,29,149.42,149.46,149.35,149.43,517
20141201|2014-08-29 08:00,29,149.42,149.48,149.41,149.42,1104
20141201|2014-08-29 08:30,29,149.42,149.56,149.41,149.55,648
20141201|2014-08-29 09:00,29,149.56,149.61,149.55,149.58,1153
20141201|2014-08-29 09:30,29,149.6,149.6,149.55,149.6,317
20141201|2014-08-29 10:00,29,149.6,149.65,149.57,149.61,841
20141201|2014-08-29 10:30,29,149.61,149.61,149.54,149.56,182
20141201|2014-08-29 11:00,29,149.55,149.62,149.54,149.62,94
20141201|2014-08-29 11:30,29,149.62,149.62,149.61,149.62,63
20141201|2014-08-29 12:00,29,149.6,149.63,149.6,149.63,68
20141201|2014-08-29 12:30,29,149.64,149.68,149.64,149.68,67
20141201|2014-08-29 13:00,29,149.66,149.66,149.66,149.66,46
20141201|2014-08-29 13:30,29,149.69,149.71,149.61,149.61,14
20141201|2014-08-29 14:00,29,149.58,149.61,149.57,149.59,73
20141201|2014-08-29 14:30,29,149.59,149.61,149.56,149.58,101
20141201|2014-09-01 01:00,1,149.58,149.6,149.5,149.57,2704
20141201|2014-09-01 01:30,1,149.54,149.64,149.54,149.63,393
20141201|2014-09-01 02:00,1,149.63,149.67,149.61,149.61,619
20141201|2014-09-01 02:30,1,149.6,149.66,149.59,149.61,446
20141201|2014-09-01 03:00,1,149.6,149.65,149.6,149.64,461
20141201|2014-09-01 03:30,1,149.64,149.7,149.63,149.7,1281
20141201|2014-09-01 04:00,1,149.7,149.7,149.62,149.62,1049
20141201|2014-09-01 04:30,1,149.6,149.65,149.6,149.64,1564
20141201|2014-09-01 05:00,1,149.63,149.7,149.63,149.68,1104
20141201|2014-09-01 05:30,1,149.68,149.69,149.61,149.63,437
20141201|2014-09-01 06:00,1,149.62,149.63,149.6,149.62,390
20141201|2014-09-01 06:30,1,149.6,149.62,149.52,149.52,855
20141201|2014-09-01 07:00,1,149.52,149.58,149.52,149.58,822
20141201|2014-09-01 07:30,1,149.58,149.6,149.58,149.58,1037
20141201|2014-09-01 08:00,1,149.58,149.58,149.53,149.56,265
20141201|2014-09-01 08:30,1,149.55,149.61,149.55,149.59,310
20141201|2014-09-01 09:00,1,149.6,149.65,149.59,149.64,321
20141201|2014-09-01 09:30,1,149.64,149.68,149.63,149.65,423
20141201|2014-09-01 10:00,1,149.64,149.65,149.63,149.64,934
20141201|2014-09-01 10:30,1,149.65,149.66,149.65,149.66,256
20141201|2014-09-01 11:00,1,149.66,149.66,149.65,149.65,277
20141201|2014-09-01 11:30,1,149.65,149.66,149.65,149.66,117
20141201|2014-09-01 12:00,1,149.66,149.66,149.65,149.66,7
20141201|2014-09-01 12:30,1,149.66,149.67,149.66,149.67,2
20141201|2014-09-01 13:00,1,149.65,149.65,149.65,149.65,1
20141201|2014-09-01 14:00,1,149.67,149.67,149.67,149.67,2
20141201|2014-09-01 14:30,1,149.67,149.67,149.67,149.67,2
20141201|2014-09-01 15:00,1,149.64,149.64,149.64,149.64,1
20141201|2014-09-02 01:00,2,149.59,149.6,149.53,149.54,1095
20141201|2014-09-02 01:30,2,149.54,149.54,149.4,149.43,1520
20141201|2014-09-02 02:00,2,149.43,149.47,149.4,149.45,3155
20141201|2014-09-02 02:30,2,149.46,149.48,149.45,149.45,1101
20141201|2014-09-02 03:00,2,149.45,149.46,149.31,149.34,2632
20141201|2014-09-02 03:30,2,149.34,149.34,149.23,149.3,3141
20141201|2014-09-02 04:00,2,149.28,149.28,149.13,149.21,3915
20141201|2014-09-02 04:30,2,149.21,149.24,149.17,149.18,1673
20141201|2014-09-02 05:00,2,149.18,149.28,149.17,149.26,1461
20141201|2014-09-02 05:30,2,149.27,149.28,149.2,149.21,1511
20141201|2014-09-02 06:00,2,149.21,149.26,149.19,149.21,530
20141201|2014-09-02 06:30,2,149.21,149.25,149.16,149.2,1559
20141201|2014-09-02 07:00,2,149.19,149.21,149.06,149.07,1369
20141201|2014-09-02 07:30,2,149.07,149.13,149.07,149.09,2220
20141201|2014-09-02 08:00,2,149.06,149.1,149,149.06,3050
20141201|2014-09-02 08:30,2,149.07,149.09,149.03,149.05,2495
20141201|2014-09-02 09:00,2,149.03,149.04,148.92,148.96,6137
20141201|2014-09-02 09:30,2,148.96,149.05,148.96,149.05,3149
20141201|2014-09-02 10:00,2,149.05,149.16,149.05,149.13,2878
20141201|2014-09-02 10:30,2,149.12,149.13,149.09,149.1,1390
20141201|2014-09-02 11:00,2,149.1,149.16,149.09,149.12,1606
20141201|2014-09-02 11:30,2,149.13,149.18,149.11,149.15,721
20141201|2014-09-02 12:00,2,149.14,149.16,149.13,149.16,203
20141201|2014-09-02 12:30,2,149.15,149.16,149.14,149.14,122
20141201|2014-09-02 13:00,2,149.13,149.13,149.1,149.1,48
20141201|2014-09-02 13:30,2,149.09,149.09,149.06,149.06,60
20141201|2014-09-02 14:00,2,149.06,149.1,149.06,149.08,43
20141201|2014-09-02 14:30,2,149.07,149.08,149.02,149.08,110
20141201|2014-09-02 15:00,2,149.1,149.1,149.1,149.1,1
20141201|2014-09-03 01:00,3,149.08,149.13,149.03,149.12,2533
20141201|2014-09-03 01:30,3,149.11,149.15,149.05,149.08,1838
20141201|2014-09-03 02:00,3,149.07,149.13,148.95,148.99,5514
20141201|2014-09-03 02:30,3,148.99,149.14,148.96,149.1,4960
20141201|2014-09-03 03:00,3,149.1,149.11,148.63,148.72,18917
20141201|2014-09-03 03:30,3,148.71,148.98,148.6,148.83,10928
20141201|2014-09-03 04:00,3,148.83,148.85,148.74,148.82,5223
20141201|2014-09-03 04:30,3,148.83,148.84,148.72,148.78,4492
20141201|2014-09-03 05:00,3,148.77,148.83,148.74,148.77,2594
20141201|2014-09-03 05:30,3,148.76,148.78,148.71,148.73,2311
20141201|2014-09-03 06:00,3,148.73,148.83,148.67,148.83,3782
20141201|2014-09-03 06:30,3,148.82,148.93,148.76,148.89,2513
20141201|2014-09-03 07:00,3,148.89,148.93,148.78,148.8,4287
20141201|2014-09-03 07:30,3,148.81,148.93,148.81,148.91,2915
20141201|2014-09-03 08:00,3,148.9,148.98,148.89,148.94,7640
20141201|2014-09-03 08:30,3,148.94,148.97,148.91,148.94,4131
20141201|2014-09-03 09:00,3,148.95,149.02,148.93,148.99,4095
20141201|2014-09-03 09:30,3,149,149.01,148.88,148.92,8344
20141201|2014-09-03 10:00,3,148.91,148.97,148.84,148.85,7853
20141201|2014-09-03 10:30,3,148.86,148.92,148.85,148.89,3936
20141201|2014-09-03 11:00,3,148.89,148.93,148.88,148.93,2078
20141201|2014-09-03 11:30,3,148.92,148.97,148.9,148.97,1380
20141201|2014-09-03 12:00,3,148.96,148.99,148.96,148.96,515
20141201|2014-09-03 12:30,3,148.97,149.01,148.97,148.99,620
20141201|2014-09-03 13:00,3,148.98,149.02,148.98,148.98,185
20141201|2014-09-03 13:30,3,148.97,148.98,148.93,148.96,107
20141201|2014-09-03 14:00,3,148.97,149,148.97,148.99,244
20141201|2014-09-03 14:30,3,148.98,149.02,148.97,149.02,82
20141201|2014-09-04 01:00,4,149.02,149.03,148.96,148.99,6285
20141201|2014-09-04 01:30,4,148.99,149.02,148.9,148.96,4761
20141201|2014-09-04 02:00,4,148.95,149.04,148.94,148.94,12302
20141201|2014-09-04 02:30,4,148.94,148.98,148.92,148.98,6298
20141201|2014-09-04 03:00,4,148.98,148.99,148.94,148.96,9642
20141201|2014-09-04 03:30,4,148.95,149,148.91,148.93,13350
20141201|2014-09-04 04:00,4,148.94,149.11,148.93,149.1,14191
20141201|2014-09-04 04:30,4,149.09,149.16,149.09,149.13,10743
20141201|2014-09-04 05:00,4,149.13,149.17,149.09,149.1,6619
20141201|2014-09-04 05:30,4,149.09,149.11,148.93,148.95,12146
20141201|2014-09-04 06:00,4,148.95,148.96,148.78,148.87,17047
20141201|2014-09-04 06:30,4,148.87,149.39,148.84,149.19,42844
20141201|2014-09-04 07:00,4,149.19,149.55,149.19,149.42,33098
20141201|2014-09-04 07:30,4,149.42,149.55,149.18,149.18,39671
20141201|2014-09-04 08:00,4,149.18,149.18,148.74,148.98,47083
20141201|2014-09-04 08:30,4,148.98,149.14,148.93,148.95,23423
20141201|2014-09-04 09:00,4,148.97,149,148.72,148.8,23724
20141201|2014-09-04 09:30,4,148.81,148.85,148.63,148.63,19644
20141201|2014-09-04 10:00,4,148.63,148.79,148.55,148.78,28627
20141201|2014-09-04 10:30,4,148.78,148.83,148.69,148.7,9029
20141201|2014-09-04 11:00,4,148.7,148.78,148.67,148.77,4924
20141201|2014-09-04 11:30,4,148.76,148.78,148.69,148.73,2211
20141201|2014-09-04 12:00,4,148.72,148.77,148.7,148.75,1061
20141201|2014-09-04 12:30,4,148.75,148.77,148.74,148.75,985
20141201|2014-09-04 13:00,4,148.74,148.75,148.71,148.71,1059
20141201|2014-09-04 13:30,4,148.71,148.74,148.71,148.74,531
20141201|2014-09-04 14:00,4,148.74,148.8,148.73,148.8,1052
20141201|2014-09-04 14:30,4,148.78,148.79,148.69,148.72,711
20141201|2014-09-04 15:00,4,148.73,148.73,148.73,148.73,2
20141201|2014-09-05 01:00,5,148.7,148.79,148.65,148.78,21805
20141201|2014-09-05 01:30,5,148.78,148.93,148.76,148.92,22637
20141201|2014-09-05 02:00,5,148.91,148.93,148.77,148.81,33237
20141201|2014-09-05 02:30,5,148.82,148.94,148.77,148.92,39645
20141201|2014-09-05 03:00,5,148.92,149,148.91,148.95,38292
20141201|2014-09-05 03:30,5,148.95,148.95,148.84,148.87,28604
20141201|2014-09-05 04:00,5,148.87,148.91,148.84,148.87,25139
20141201|2014-09-05 04:30,5,148.87,148.9,148.79,148.9,29047
20141201|2014-09-05 05:00,5,148.9,148.91,148.79,148.83,20778
20141201|2014-09-05 05:30,5,148.82,148.9,148.81,148.82,16077
20141201|2014-09-05 06:00,5,148.82,148.85,148.74,148.79,35672
20141201|2014-09-05 06:30,5,148.78,148.82,148.71,148.73,35571
20141201|2014-09-05 07:00,5,148.73,148.78,148.69,148.7,31171
20141201|2014-09-05 07:30,5,148.7,149.29,148.7,149.16,149837
20141201|2014-09-05 08:00,5,149.17,149.18,149.01,149.13,50573
20141201|2014-09-05 08:30,5,149.13,149.27,149.13,149.18,60840
20141201|2014-09-05 09:00,5,149.18,149.25,149.08,149.1,35027
20141201|2014-09-05 09:30,5,149.1,149.15,149.04,149.14,31303
20141201|2014-09-05 10:00,5,149.14,149.25,149.14,149.24,36952
20141201|2014-09-05 10:30,5,149.24,149.33,149.23,149.29,19254
20141201|2014-09-05 11:00,5,149.29,149.29,149.25,149.28,6091
20141201|2014-09-05 11:30,5,149.27,149.28,149.19,149.19,3281
20141201|2014-09-05 12:00,5,149.19,149.2,149.16,149.17,2410
20141201|2014-09-05 12:30,5,149.17,149.18,149.14,149.14,1243
20141201|2014-09-05 13:00,5,149.14,149.16,149.06,149.07,1951
20141201|2014-09-05 13:30,5,149.07,149.11,149.03,149.03,1816
20141201|2014-09-05 14:00,5,149.03,149.08,149.02,149.06,1257
20141201|2014-09-05 14:30,5,149.06,149.08,149.03,149.07,750
20141201|2014-09-05 15:00,5,149.06,149.06,149.06,149.06,12
20141201|2014-09-08 01:00,8,149.13,149.24,149.08,149.23,17062
20141201|2014-09-08 01:30,8,149.22,149.3,149.18,149.26,12365
20141201|2014-09-08 02:00,8,149.25,149.33,149.21,149.29,32128
20141201|2014-09-08 02:30,8,149.29,149.3,149.23,149.26,18693
20141201|2014-09-08 03:00,8,149.26,149.33,149.25,149.29,21906
20141201|2014-09-08 03:30,8,149.29,149.35,149.27,149.34,30609
20141201|2014-09-08 04:00,8,149.34,149.41,149.32,149.39,42496
20141201|2014-09-08 04:30,8,149.39,149.43,149.33,149.34,24639
20141201|2014-09-08 05:00,8,149.34,149.37,149.32,149.34,11450
20141201|2014-09-08 05:30,8,149.33,149.35,149.25,149.26,18038
20141201|2014-09-08 06:00,8,149.27,149.32,149.25,149.27,9430
20141201|2014-09-08 06:30,8,149.27,149.3,149.25,149.28,14155
20141201|2014-09-08 07:00,8,149.29,149.4,149.26,149.38,23796
20141201|2014-09-08 07:30,8,149.38,149.4,149.32,149.37,23043
20141201|2014-09-08 08:00,8,149.38,149.38,149.32,149.36,16041
20141201|2014-09-08 08:30,8,149.36,149.37,149.29,149.31,23839
20141201|2014-09-08 09:00,8,149.3,149.37,149.29,149.32,26265
20141201|2014-09-08 09:30,8,149.33,149.35,149.18,149.24,39997
20141201|2014-09-08 10:00,8,149.24,149.24,149.05,149.07,41171
20141201|2014-09-08 10:30,8,149.07,149.09,148.95,148.96,20832
20141201|2014-09-08 11:00,8,148.96,148.98,148.8,148.82,24603
20141201|2014-09-08 11:30,8,148.82,148.84,148.8,148.8,5200
20141201|2014-09-08 12:00,8,148.81,148.81,148.63,148.67,10717
20141201|2014-09-08 12:30,8,148.67,148.73,148.66,148.67,2620
20141201|2014-09-08 13:00,8,148.67,148.76,148.66,148.74,1836
20141201|2014-09-08 13:30,8,148.74,148.76,148.72,148.76,976
20141201|2014-09-08 14:00,8,148.76,148.77,148.7,148.72,1672
20141201|2014-09-08 14:30,8,148.71,148.73,148.7,148.71,1048
20141201|2014-09-08 15:00,8,148.73,148.73,148.73,148.73,18
20141201|2014-09-09 01:00,9,148.62,148.68,148.58,148.64,25779
20141201|2014-09-09 01:30,9,148.64,148.69,148.61,148.66,17644
20141201|2014-09-09 02:00,9,148.66,148.67,148.37,148.48,89448
20141201|2014-09-09 02:30,9,148.49,148.59,148.47,148.53,49259
20141201|2014-09-09 03:00,9,148.53,148.61,148.5,148.6,42137
20141201|2014-09-09 03:30,9,148.6,148.62,148.44,148.49,45275
20141201|2014-09-09 04:00,9,148.5,148.54,148.48,148.5,25481
20141201|2014-09-09 04:30,9,148.49,148.5,148.4,148.43,41665
20141201|2014-09-09 05:00,9,148.44,148.51,148.38,148.38,33668
20141201|2014-09-09 05:30,9,148.38,148.39,148.31,148.35,48057
20141201|2014-09-09 06:00,9,148.34,148.35,148.26,148.29,49382
20141201|2014-09-09 06:30,9,148.28,148.31,148.2,148.28,67124
20141201|2014-09-09 07:00,9,148.27,148.32,148.23,148.23,31170
20141201|2014-09-09 07:30,9,148.23,148.26,148.16,148.23,49256
20141201|2014-09-09 08:00,9,148.22,148.32,148.21,148.25,37462
20141201|2014-09-09 08:30,9,148.25,148.4,148.22,148.37,64388
20141201|2014-09-09 09:00,9,148.38,148.42,148.33,148.39,47666
20141201|2014-09-09 09:30,9,148.38,148.51,148.36,148.45,52629
20141201|2014-09-09 10:00,9,148.44,148.45,148.35,148.37,42190
20141201|2014-09-09 10:30,9,148.37,148.45,148.35,148.42,20051
20141201|2014-09-09 11:00,9,148.43,148.44,148.36,148.37,7519
20141201|2014-09-09 11:30,9,148.37,148.42,148.35,148.4,3883
20141201|2014-09-09 12:00,9,148.41,148.44,148.37,148.39,2296
20141201|2014-09-09 12:30,9,148.39,148.42,148.38,148.41,1027
20141201|2014-09-09 13:00,9,148.42,148.42,148.4,148.41,471
20141201|2014-09-09 13:30,9,148.4,148.41,148.38,148.38,563
20141201|2014-09-09 14:00,9,148.39,148.42,148.39,148.39,2198
20141201|2014-09-09 14:30,9,148.39,148.4,148.36,148.38,1095
20141201|2014-09-09 15:00,9,148.39,148.39,148.39,148.39,2
20141201|2014-09-10 01:00,10,148.34,148.45,148.34,148.42,13303
20141201|2014-09-10 01:30,10,148.42,148.42,148.22,148.28,27904
20141201|2014-09-10 02:00,10,148.28,148.33,148.18,148.2,44709
20141201|2014-09-10 02:30,10,148.2,148.22,148.1,148.13,53011
20141201|2014-09-10 03:00,10,148.12,148.17,148.02,148.07,46553
20141201|2014-09-10 03:30,10,148.08,148.13,148.08,148.12,27577
20141201|2014-09-10 04:00,10,148.12,148.27,148.11,148.27,82986
20141201|2014-09-10 04:30,10,148.27,148.32,148.07,148.1,65518
20141201|2014-09-10 05:00,10,148.1,148.21,148.1,148.16,30649
20141201|2014-09-10 05:30,10,148.16,148.19,148.1,148.17,15875
20141201|2014-09-10 06:00,10,148.17,148.2,148.08,148.09,16482
20141201|2014-09-10 06:30,10,148.09,148.18,148.08,148.12,27156
20141201|2014-09-10 07:00,10,148.12,148.18,148.09,148.11,25061
20141201|2014-09-10 07:30,10,148.11,148.18,148.09,148.16,34907
20141201|2014-09-10 08:00,10,148.17,148.27,148.13,148.17,42853
20141201|2014-09-10 08:30,10,148.18,148.3,148.14,148.24,55370
20141201|2014-09-10 09:00,10,148.24,148.38,148.22,148.38,39351
20141201|2014-09-10 09:30,10,148.37,148.38,148.27,148.32,34703
20141201|2014-09-10 10:00,10,148.32,148.4,148.29,148.38,39899
20141201|2014-09-10 10:30,10,148.37,148.41,148.32,148.4,21225
20141201|2014-09-10 11:00,10,148.4,148.43,148.34,148.37,8706
20141201|2014-09-10 11:30,10,148.37,148.4,148.36,148.38,3226
20141201|2014-09-10 12:00,10,148.38,148.39,148.32,148.38,3952
20141201|2014-09-10 12:30,10,148.38,148.4,148.36,148.37,1483
20141201|2014-09-10 13:00,10,148.37,148.39,148.34,148.34,976
20141201|2014-09-10 13:30,10,148.34,148.36,148.33,148.35,387
20141201|2014-09-10 14:00,10,148.34,148.36,148.31,148.33,1151
20141201|2014-09-10 14:30,10,148.33,148.33,148.29,148.29,2416
20141201|2014-09-10 15:00,10,148.3,148.3,148.3,148.3,26
20141201|2014-09-11 01:00,11,148.36,148.54,148.34,148.52,20782
20141201|2014-09-11 01:30,11,148.51,148.55,148.47,148.53,19720
20141201|2014-09-11 02:00,11,148.54,148.59,148.49,148.51,32629
20141201|2014-09-11 02:30,11,148.52,148.65,148.51,148.61,37226
20141201|2014-09-11 03:00,11,148.6,148.64,148.58,148.6,23346
20141201|2014-09-11 03:30,11,148.6,148.72,148.6,148.69,38255
20141201|2014-09-11 04:00,11,148.69,148.72,148.59,148.59,36342
20141201|2014-09-11 04:30,11,148.6,148.62,148.52,148.57,39627
20141201|2014-09-11 05:00,11,148.56,148.58,148.31,148.32,67713
20141201|2014-09-11 05:30,11,148.32,148.42,148.3,148.31,50377
20141201|2014-09-11 06:00,11,148.3,148.4,148.28,148.36,27751
20141201|2014-09-11 06:30,11,148.36,148.44,148.31,148.43,25805
20141201|2014-09-11 07:00,11,148.42,148.54,148.42,148.46,51446
20141201|2014-09-11 07:30,11,148.47,148.68,148.4,148.63,67567
20141201|2014-09-11 08:00,11,148.63,148.66,148.55,148.57,51505
20141201|2014-09-11 08:30,11,148.58,148.59,148.42,148.44,59007
20141201|2014-09-11 09:00,11,148.44,148.47,148.35,148.45,48888
20141201|2014-09-11 09:30,11,148.46,148.52,148.41,148.44,43895
20141201|2014-09-11 10:00,11,148.45,148.46,148.32,148.37,32601
20141201|2014-09-11 10:30,11,148.36,148.5,148.33,148.45,30166
20141201|2014-09-11 11:00,11,148.46,148.46,148.4,148.4,12319
20141201|2014-09-11 11:30,11,148.4,148.44,148.38,148.42,3567
20141201|2014-09-11 12:00,11,148.42,148.52,148.4,148.42,4371
20141201|2014-09-11 12:30,11,148.42,148.44,148.38,148.4,2041
20141201|2014-09-11 13:00,11,148.4,148.44,148.38,148.4,513
20141201|2014-09-11 13:30,11,148.39,148.44,148.38,148.43,725
20141201|2014-09-11 14:00,11,148.43,148.44,148.35,148.37,1344
20141201|2014-09-11 14:30,11,148.36,148.38,148.3,148.31,2253
20141201|2014-09-11 15:00,11,148.32,148.32,148.32,148.32,8
20141201|2014-09-12 01:00,12,148.31,148.33,148.13,148.22,22836
20141201|2014-09-12 01:30,12,148.21,148.22,148.15,148.16,11715
20141201|2014-09-12 02:00,12,148.17,148.22,148.03,148.07,41445
20141201|2014-09-12 02:30,12,148.06,148.13,148.06,148.11,24126
20141201|2014-09-12 03:00,12,148.11,148.22,148.1,148.19,27674
20141201|2014-09-12 03:30,12,148.19,148.22,148.12,148.14,19266
20141201|2014-09-12 04:00,12,148.14,148.18,148.08,148.17,20410
20141201|2014-09-12 04:30,12,148.17,148.19,148.14,148.16,18582
20141201|2014-09-12 05:00,12,148.16,148.23,148.14,148.21,22972
20141201|2014-09-12 05:30,12,148.2,148.23,148.14,148.15,12383
20141201|2014-09-12 06:00,12,148.16,148.21,148.14,148.14,17091
20141201|2014-09-12 06:30,12,148.14,148.16,148.06,148.06,23973
20141201|2014-09-12 07:00,12,148.06,148.12,148.03,148.08,30814
20141201|2014-09-12 07:30,12,148.07,148.12,147.93,147.96,71611
20141201|2014-09-12 08:00,12,147.95,147.95,147.8,147.83,75359
20141201|2014-09-12 08:30,12,147.84,147.92,147.78,147.89,48851
20141201|2014-09-12 09:00,12,147.88,147.99,147.85,147.92,38668
20141201|2014-09-12 09:30,12,147.92,147.92,147.83,147.84,19240
20141201|2014-09-12 10:00,12,147.84,147.95,147.83,147.9,21295
20141201|2014-09-12 10:30,12,147.91,147.97,147.89,147.96,16457
20141201|2014-09-12 11:00,12,147.97,147.97,147.9,147.93,5000
20141201|2014-09-12 11:30,12,147.92,147.94,147.88,147.9,3496
20141201|2014-09-12 12:00,12,147.9,147.9,147.86,147.89,1625
20141201|2014-09-12 12:30,12,147.89,147.9,147.77,147.79,2779
20141201|2014-09-12 13:00,12,147.78,147.81,147.77,147.8,1134
20141201|2014-09-12 13:30,12,147.81,147.84,147.79,147.8,852
20141201|2014-09-12 14:00,12,147.8,147.83,147.78,147.83,1018
20141201|2014-09-12 14:30,12,147.82,147.85,147.8,147.84,1199
20141201|2014-09-12 15:00,12,147.83,147.83,147.83,147.83,5
20141201|2014-09-15 01:00,15,147.92,147.97,147.91,147.95,11661
20141201|2014-09-15 01:30,15,147.96,147.97,147.87,147.9,9941
20141201|2014-09-15 02:00,15,147.9,147.96,147.81,147.81,20937
20141201|2014-09-15 02:30,15,147.82,147.88,147.82,147.88,12702
20141201|2014-09-15 03:00,15,147.88,147.89,147.84,147.84,16916
20141201|2014-09-15 03:30,15,147.84,147.97,147.84,147.96,26386
20141201|2014-09-15 04:00,15,147.97,148.02,147.93,148.02,33287
20141201|2014-09-15 04:30,15,148.02,148.17,148.02,148.16,41038
20141201|2014-09-15 05:00,15,148.16,148.17,148.11,148.17,19544
20141201|2014-09-15 05:30,15,148.17,148.18,148.13,148.13,12173
20141201|2014-09-15 06:00,15,148.14,148.15,148.07,148.12,15229
20141201|2014-09-15 06:30,15,148.12,148.15,148.09,148.11,15878
20141201|2014-09-15 07:00,15,148.12,148.13,148.08,148.12,18131
20141201|2014-09-15 07:30,15,148.11,148.2,148.07,148.17,32023
20141201|2014-09-15 08:00,15,148.17,148.22,148.12,148.2,35114
20141201|2014-09-15 08:30,15,148.2,148.38,148.19,148.3,85434
20141201|2014-09-15 09:00,15,148.3,148.31,148.23,148.27,33962
20141201|2014-09-15 09:30,15,148.26,148.28,148.21,148.22,23574
20141201|2014-09-15 10:00,15,148.22,148.24,148.15,148.15,33603
20141201|2014-09-15 10:30,15,148.15,148.21,148.15,148.18,14601
20141201|2014-09-15 11:00,15,148.17,148.18,148.13,148.15,6367
20141201|2014-09-15 11:30,15,148.15,148.2,148.14,148.19,3388
20141201|2014-09-15 12:00,15,148.19,148.24,148.18,148.24,2547
20141201|2014-09-15 12:30,15,148.24,148.27,148.24,148.26,1311
20141201|2014-09-15 13:00,15,148.26,148.26,148.25,148.25,411
20141201|2014-09-15 13:30,15,148.25,148.26,148.24,148.25,397
20141201|2014-09-15 14:00,15,148.24,148.25,148.22,148.23,435
20141201|2014-09-15 14:30,15,148.22,148.25,148.22,148.23,479
20141201|2014-09-15 15:00,15,148.26,148.26,148.26,148.26,72
20141201|2014-09-16 01:00,16,148.32,148.4,148.29,148.38,15095
20141201|2014-09-16 01:30,16,148.38,148.39,148.34,148.38,8239
20141201|2014-09-16 02:00,16,148.38,148.48,148.34,148.44,39198
20141201|2014-09-16 02:30,16,148.44,148.57,148.43,148.51,39916
20141201|2014-09-16 03:00,16,148.51,148.55,148.47,148.49,27225
20141201|2014-09-16 03:30,16,148.49,148.54,148.45,148.48,27286
20141201|2014-09-16 04:00,16,148.48,148.53,148.4,148.47,35631
20141201|2014-09-16 04:30,16,148.47,148.47,148.42,148.43,16312
20141201|2014-09-16 05:00,16,148.44,148.51,148.41,148.5,18773
20141201|2014-09-16 05:30,16,148.5,148.54,148.47,148.52,21791
20141201|2014-09-16 06:00,16,148.52,148.55,148.5,148.51,13856
20141201|2014-09-16 06:30,16,148.51,148.54,148.47,148.51,19163
20141201|2014-09-16 07:00,16,148.51,148.62,148.51,148.6,42282
20141201|2014-09-16 07:30,16,148.6,148.6,148.42,148.45,50295
20141201|2014-09-16 08:00,16,148.45,148.47,148.28,148.31,63642
20141201|2014-09-16 08:30,16,148.31,148.36,148.24,148.27,45285
20141201|2014-09-16 09:00,16,148.27,148.29,148.21,148.26,33879
20141201|2014-09-16 09:30,16,148.27,148.29,148.19,148.2,34836
20141201|2014-09-16 10:00,16,148.2,148.25,148.16,148.2,29381
20141201|2014-09-16 10:30,16,148.2,148.28,148.15,148.26,21229
20141201|2014-09-16 11:00,16,148.27,148.32,148.25,148.3,13776
20141201|2014-09-16 11:30,16,148.31,148.31,148.23,148.27,5328
20141201|2014-09-16 12:00,16,148.27,148.27,148.22,148.24,1577
20141201|2014-09-16 12:30,16,148.24,148.24,148.21,148.24,732
20141201|2014-09-16 13:00,16,148.24,148.24,148.16,148.17,1222
20141201|2014-09-16 13:30,16,148.17,148.18,148.14,148.16,1927
20141201|2014-09-16 14:00,16,148.17,148.19,148.14,148.14,882
20141201|2014-09-16 14:30,16,148.14,148.15,148.1,148.11,1577
20141201|2014-09-16 15:00,16,148.12,148.12,148.12,148.12,36
20141201|2014-09-17 01:00,17,148.15,148.26,148.15,148.26,12335
20141201|2014-09-17 01:30,17,148.25,148.28,148.22,148.24,10974
20141201|2014-09-17 02:00,17,148.23,148.24,148.04,148.08,40117
20141201|2014-09-17 02:30,17,148.08,148.21,148.05,148.16,29406
20141201|2014-09-17 03:00,17,148.16,148.25,148.14,148.24,18478
20141201|2014-09-17 03:30,17,148.24,148.38,148.2,148.36,40014
20141201|2014-09-17 04:00,17,148.36,148.37,148.3,148.35,29414
20141201|2014-09-17 04:30,17,148.35,148.42,148.3,148.32,24755
20141201|2014-09-17 05:00,17,148.32,148.36,148.28,148.33,18325
20141201|2014-09-17 05:30,17,148.33,148.37,148.3,148.31,14160
20141201|2014-09-17 06:00,17,148.31,148.35,148.22,148.23,28652
20141201|2014-09-17 06:30,17,148.23,148.26,148.18,148.22,25319
20141201|2014-09-17 07:00,17,148.23,148.28,148.17,148.26,27403
20141201|2014-09-17 07:30,17,148.25,148.46,148.25,148.41,65732
20141201|2014-09-17 08:00,17,148.41,148.41,148.31,148.34,28544
20141201|2014-09-17 08:30,17,148.33,148.4,148.3,148.3,37138
20141201|2014-09-17 09:00,17,148.3,148.38,148.28,148.32,30792
20141201|2014-09-17 09:30,17,148.31,148.4,148.29,148.38,31558
20141201|2014-09-17 10:00,17,148.37,148.44,148.35,148.36,27341
20141201|2014-09-17 10:30,17,148.35,148.4,148.34,148.39,9864
20141201|2014-09-17 11:00,17,148.4,148.4,148.37,148.38,3907
20141201|2014-09-17 11:30,17,148.38,148.42,148.37,148.41,3222
20141201|2014-09-17 12:00,17,148.41,148.44,148.4,148.43,2311
20141201|2014-09-17 12:30,17,148.42,148.54,148.42,148.47,5620
20141201|2014-09-17 13:00,17,148.46,148.6,148.17,148.4,29356
20141201|2014-09-17 13:30,17,148.39,148.48,148.24,148.25,9415
20141201|2014-09-17 14:00,17,148.25,148.32,148.21,148.23,5101
20141201|2014-09-17 14:30,17,148.22,148.23,148.08,148.09,6588
20141201|2014-09-17 15:00,17,148.1,148.1,148.1,148.1,190
20141201|2014-09-18 01:00,18,147.99,148.19,147.95,148.18,26796
20141201|2014-09-18 01:30,18,148.18,148.2,148.16,148.17,11483
20141201|2014-09-18 02:00,18,148.16,148.18,148.09,148.17,24942
20141201|2014-09-18 02:30,18,148.17,148.35,148.12,148.31,47009
20141201|2014-09-18 03:00,18,148.31,148.32,148.26,148.3,26744
20141201|2014-09-18 03:30,18,148.29,148.31,148.22,148.24,27017
20141201|2014-09-18 04:00,18,148.24,148.26,148.05,148.23,65579
20141201|2014-09-18 04:30,18,148.23,148.47,148.22,148.36,76390
20141201|2014-09-18 05:00,18,148.36,148.37,148.27,148.28,33287
20141201|2014-09-18 05:30,18,148.28,148.3,148.13,148.13,31279
20141201|2014-09-18 06:00,18,148.13,148.15,148.09,148.13,21459
20141201|2014-09-18 06:30,18,148.13,148.13,147.9,147.92,55675
20141201|2014-09-18 07:00,18,147.92,147.95,147.81,147.84,54320
20141201|2014-09-18 07:30,18,147.84,147.88,147.72,147.87,65277
20141201|2014-09-18 08:00,18,147.87,147.91,147.8,147.84,40170
20141201|2014-09-18 08:30,18,147.84,147.88,147.79,147.81,22307
20141201|2014-09-18 09:00,18,147.83,147.88,147.75,147.87,34412
20141201|2014-09-18 09:30,18,147.87,147.88,147.74,147.8,37143
20141201|2014-09-18 10:00,18,147.79,147.97,147.78,147.95,43215
20141201|2014-09-18 10:30,18,147.95,148.01,147.93,148,27556
20141201|2014-09-18 11:00,18,148,148.04,147.98,148.03,10125
20141201|2014-09-18 11:30,18,148.03,148.1,148.01,148.09,7069
20141201|2014-09-18 12:00,18,148.09,148.09,148.02,148.05,3830
20141201|2014-09-18 12:30,18,148.04,148.04,147.98,147.98,1990
20141201|2014-09-18 13:00,18,147.98,148,147.97,147.98,1262
20141201|2014-09-18 13:30,18,147.97,148.02,147.97,148.02,805
20141201|2014-09-18 14:00,18,148.02,148.02,147.99,148,242
20141201|2014-09-18 14:30,18,148,148.04,147.99,148.04,1235
20141201|2014-09-18 15:00,18,148.02,148.02,148.02,148.02,7
20141201|2014-09-19 01:00,19,147.8,147.85,147.63,147.75,46330
20141201|2014-09-19 01:30,19,147.75,147.77,147.65,147.71,21691
20141201|2014-09-19 02:00,19,147.72,147.88,147.7,147.81,49692
20141201|2014-09-19 02:30,19,147.81,147.85,147.74,147.78,26250
20141201|2014-09-19 03:00,19,147.78,147.82,147.71,147.73,25344
20141201|2014-09-19 03:30,19,147.73,147.83,147.73,147.8,26407
20141201|2014-09-19 04:00,19,147.8,147.85,147.79,147.83,20635
20141201|2014-09-19 04:30,19,147.82,147.86,147.77,147.84,14663
20141201|2014-09-19 05:00,19,147.85,147.96,147.82,147.92,32813
20141201|2014-09-19 05:30,19,147.92,147.99,147.9,147.93,21202
20141201|2014-09-19 06:00,19,147.93,148.18,147.93,148.18,48479
20141201|2014-09-19 06:30,19,148.18,148.33,148.15,148.3,59204
20141201|2014-09-19 07:00,19,148.3,148.36,148.26,148.36,38373
20141201|2014-09-19 07:30,19,148.36,148.53,148.32,148.39,81834
20141201|2014-09-19 08:00,19,148.39,148.46,148.36,148.39,36090
20141201|2014-09-19 08:30,19,148.39,148.44,148.33,148.38,29531
20141201|2014-09-19 09:00,19,148.37,148.41,148.29,148.36,31249
20141201|2014-09-19 09:30,19,148.36,148.43,148.32,148.4,27510
20141201|2014-09-19 10:00,19,148.4,148.54,148.4,148.5,28672
20141201|2014-09-19 10:30,19,148.5,148.55,148.48,148.5,21467
20141201|2014-09-19 11:00,19,148.49,148.62,148.49,148.56,11338
20141201|2014-09-19 11:30,19,148.56,148.59,148.56,148.57,3687
20141201|2014-09-19 12:00,19,148.58,148.7,148.57,148.67,4853
20141201|2014-09-19 12:30,19,148.68,148.68,148.65,148.67,1116
20141201|2014-09-19 13:00,19,148.68,148.68,148.65,148.66,651
20141201|2014-09-19 13:30,19,148.66,148.67,148.65,148.65,462
20141201|2014-09-19 14:00,19,148.66,148.67,148.65,148.67,561
20141201|2014-09-19 14:30,19,148.67,148.71,148.66,148.67,1099
20141201|2014-09-19 15:00,19,148.67,148.67,148.67,148.67,6
20141201|2014-09-22 01:00,22,148.77,148.83,148.69,148.76,32133
20141201|2014-09-22 01:30,22,148.75,148.8,148.67,148.73,26390
20141201|2014-09-22 02:00,22,148.73,148.8,148.7,148.7,25191
20141201|2014-09-22 02:30,22,148.7,148.72,148.62,148.64,27896
20141201|2014-09-22 03:00,22,148.64,148.7,148.58,148.59,21587
20141201|2014-09-22 03:30,22,148.6,148.66,148.57,148.64,15034
20141201|2014-09-22 04:00,22,148.64,148.73,148.62,148.71,22664
20141201|2014-09-22 04:30,22,148.71,148.74,148.65,148.67,30774
20141201|2014-09-22 05:00,22,148.67,148.68,148.62,148.63,15253
20141201|2014-09-22 05:30,22,148.63,148.68,148.61,148.65,10687
20141201|2014-09-22 06:00,22,148.65,148.66,148.59,148.63,12341
20141201|2014-09-22 06:30,22,148.63,148.68,148.61,148.66,19839
20141201|2014-09-22 07:00,22,148.67,148.75,148.64,148.65,27357
20141201|2014-09-22 07:30,22,148.65,148.75,148.64,148.72,19244
20141201|2014-09-22 08:00,22,148.72,148.78,148.66,148.68,28551
20141201|2014-09-22 08:30,22,148.69,148.73,148.63,148.69,20705
20141201|2014-09-22 09:00,22,148.7,148.75,148.65,148.68,27098
20141201|2014-09-22 09:30,22,148.68,148.82,148.68,148.78,29694
20141201|2014-09-22 10:00,22,148.79,148.86,148.72,148.85,36318
20141201|2014-09-22 10:30,22,148.85,148.94,148.81,148.93,23385
20141201|2014-09-22 11:00,22,148.93,148.95,148.89,148.92,10637
20141201|2014-09-22 11:30,22,148.93,148.96,148.91,148.93,3873
20141201|2014-09-22 12:00,22,148.93,148.97,148.92,148.94,2587
20141201|2014-09-22 12:30,22,148.94,148.95,148.91,148.92,1495
20141201|2014-09-22 13:00,22,148.93,148.95,148.91,148.93,674
20141201|2014-09-22 13:30,22,148.94,148.94,148.92,148.92,328
20141201|2014-09-22 14:00,22,148.93,148.93,148.91,148.91,446
20141201|2014-09-22 14:30,22,148.92,148.96,148.91,148.95,1032
20141201|2014-09-22 15:00,22,148.93,148.93,148.93,148.93,10
20141201|2014-09-23 01:00,23,148.9,149.03,148.88,149.01,16437
20141201|2014-09-23 01:30,23,149.02,149.07,149,149.06,19570
20141201|2014-09-23 02:00,23,149.06,149.13,149.02,149.09,40752
20141201|2014-09-23 02:30,23,149.09,149.13,149.04,149.09,35090
20141201|2014-09-23 03:00,23,149.08,149.25,149.08,149.14,55362
20141201|2014-09-23 03:30,23,149.14,149.18,149.09,149.14,22197
20141201|2014-09-23 04:00,23,149.14,149.16,149.05,149.09,22294
20141201|2014-09-23 04:30,23,149.09,149.13,149.07,149.12,14453
20141201|2014-09-23 05:00,23,149.11,149.11,148.95,149.01,30108
20141201|2014-09-23 05:30,23,149.01,149.08,149,149.02,13103
20141201|2014-09-23 06:00,23,149.01,149.05,148.96,149.02,18264
20141201|2014-09-23 06:30,23,149.02,149.11,149.01,149.07,18449
20141201|2014-09-23 07:00,23,149.08,149.12,149.04,149.1,19440
20141201|2014-09-23 07:30,23,149.1,149.15,148.94,148.96,30054
20141201|2014-09-23 08:00,23,148.95,149.01,148.89,148.97,31065
20141201|2014-09-23 08:30,23,148.96,148.97,148.83,148.84,41301
20141201|2014-09-23 09:00,23,148.84,148.93,148.82,148.9,34589
20141201|2014-09-23 09:30,23,148.9,148.93,148.83,148.85,26766
20141201|2014-09-23 10:00,23,148.85,148.96,148.83,148.93,34859
20141201|2014-09-23 10:30,23,148.93,148.95,148.89,148.9,14665
20141201|2014-09-23 11:00,23,148.91,148.91,148.84,148.86,5724
20141201|2014-09-23 11:30,23,148.85,148.87,148.84,148.86,2409
20141201|2014-09-23 12:00,23,148.86,148.97,148.86,148.96,3146
20141201|2014-09-23 12:30,23,148.96,148.99,148.95,148.98,2250
20141201|2014-09-23 13:00,23,148.99,149.01,148.97,148.99,1669
20141201|2014-09-23 13:30,23,148.98,149.01,148.97,148.99,644
20141201|2014-09-23 14:00,23,148.98,149.02,148.97,149.01,907
20141201|2014-09-23 14:30,23,149.01,149.02,148.98,149.01,900
20141201|2014-09-23 15:00,23,149,149,149,149,4
20141201|2014-09-24 01:00,24,148.95,148.95,148.86,148.9,12977
20141201|2014-09-24 01:30,24,148.89,148.89,148.78,148.83,20768
20141201|2014-09-24 02:00,24,148.84,148.9,148.78,148.9,25627
20141201|2014-09-24 02:30,24,148.9,149.15,148.89,149.12,63556
20141201|2014-09-24 03:00,24,149.12,149.17,149.03,149.05,45361
20141201|2014-09-24 03:30,24,149.05,149.09,149.02,149.05,21162
20141201|2014-09-24 04:00,24,149.05,149.13,149.03,149.11,21738
20141201|2014-09-24 04:30,24,149.12,149.14,149,149.05,25497
20141201|2014-09-24 05:00,24,149.04,149.08,148.96,148.98,20335
20141201|2014-09-24 05:30,24,148.99,149.02,148.93,148.96,22988
20141201|2014-09-24 06:00,24,148.96,149.01,148.91,149,25970
20141201|2014-09-24 06:30,24,149,149.05,148.97,149.02,21073
20141201|2014-09-24 07:00,24,149.01,149.03,148.95,149.01,16879
20141201|2014-09-24 07:30,24,149.01,149.1,149.01,149.01,23816
20141201|2014-09-24 08:00,24,149.02,149.09,149,149.05,27027
20141201|2014-09-24 08:30,24,149.05,149.13,149.01,149.11,35182
20141201|2014-09-24 09:00,24,149.1,149.16,149.04,149.14,38527
20141201|2014-09-24 09:30,24,149.14,149.16,149.07,149.08,23494
20141201|2014-09-24 10:00,24,149.08,149.09,148.95,148.96,30624
20141201|2014-09-24 10:30,24,148.96,149.03,148.95,149.02,14156
20141201|2014-09-24 11:00,24,149.01,149.05,148.99,149,4878
20141201|2014-09-24 11:30,24,149,149.01,148.98,149,2486
20141201|2014-09-24 12:00,24,148.99,149.03,148.97,149.02,2955
20141201|2014-09-24 12:30,24,149.02,149.02,148.93,148.93,3114
20141201|2014-09-24 13:00,24,148.93,148.95,148.91,148.91,1346
20141201|2014-09-24 13:30,24,148.91,148.91,148.87,148.88,1964
20141201|2014-09-24 14:00,24,148.87,148.9,148.87,148.88,737
20141201|2014-09-24 14:30,24,148.88,148.9,148.87,148.88,996
20141201|2014-09-24 15:00,24,148.87,148.87,148.87,148.87,8
20141201|2014-09-25 01:00,25,148.9,148.96,148.9,148.96,10526
20141201|2014-09-25 01:30,25,148.96,149.03,148.95,149.02,11644
20141201|2014-09-25 02:00,25,149.02,149.07,148.96,149.04,29190
20141201|2014-09-25 02:30,25,149.05,149.06,148.98,149.06,17905
20141201|2014-09-25 03:00,25,149.06,149.1,149.02,149.09,25354
20141201|2014-09-25 03:30,25,149.09,149.11,149.04,149.11,21721
20141201|2014-09-25 04:00,25,149.11,149.11,149.07,149.1,18662
20141201|2014-09-25 04:30,25,149.09,149.11,149.05,149.09,17219
20141201|2014-09-25 05:00,25,149.08,149.14,149.07,149.1,20569
20141201|2014-09-25 05:30,25,149.1,149.13,149.08,149.13,11716
20141201|2014-09-25 06:00,25,149.13,149.19,149.1,149.18,17463
20141201|2014-09-25 06:30,25,149.19,149.28,149.18,149.26,43138
20141201|2014-09-25 07:00,25,149.26,149.27,149.18,149.21,34219
20141201|2014-09-25 07:30,25,149.22,149.31,149.18,149.28,40964
20141201|2014-09-25 08:00,25,149.29,149.31,149.15,149.22,40388
20141201|2014-09-25 08:30,25,149.22,149.37,149.21,149.35,62932
20141201|2014-09-25 09:00,25,149.35,149.42,149.29,149.34,56350
20141201|2014-09-25 09:30,25,149.35,149.46,149.34,149.36,53351
20141201|2014-09-25 10:00,25,149.37,149.41,149.32,149.32,34833
20141201|2014-09-25 10:30,25,149.32,149.39,149.31,149.38,18241
20141201|2014-09-25 11:00,25,149.38,149.39,149.36,149.38,6838
20141201|2014-09-25 11:30,25,149.38,149.4,149.35,149.36,4859
20141201|2014-09-25 12:00,25,149.37,149.4,149.32,149.39,3387
20141201|2014-09-25 12:30,25,149.39,149.45,149.39,149.43,2272
20141201|2014-09-25 13:00,25,149.44,149.48,149.42,149.45,2920
20141201|2014-09-25 13:30,25,149.46,149.47,149.4,149.42,1547
20141201|2014-09-25 14:00,25,149.43,149.43,149.4,149.42,1197
20141201|2014-09-25 14:30,25,149.42,149.48,149.42,149.48,1796
20141201|2014-09-25 15:00,25,149.45,149.45,149.45,149.45,11
20141201|2014-09-26 01:00,26,149.51,149.66,149.49,149.51,25006
20141201|2014-09-26 01:30,26,149.51,149.56,149.49,149.56,15690
20141201|2014-09-26 02:00,26,149.56,149.65,149.52,149.61,34415
20141201|2014-09-26 02:30,26,149.6,149.65,149.57,149.62,30877
20141201|2014-09-26 03:00,26,149.62,149.67,149.59,149.64,24302
20141201|2014-09-26 03:30,26,149.64,149.72,149.63,149.71,23177
20141201|2014-09-26 04:00,26,149.71,149.72,149.59,149.62,34038
20141201|2014-09-26 04:30,26,149.61,149.63,149.56,149.6,26117
20141201|2014-09-26 05:00,26,149.6,149.69,149.6,149.66,14380
20141201|2014-09-26 05:30,26,149.66,149.66,149.59,149.6,15091
20141201|2014-09-26 06:00,26,149.6,149.64,149.58,149.58,15441
20141201|2014-09-26 06:30,26,149.58,149.65,149.57,149.61,14656
20141201|2014-09-26 07:00,26,149.61,149.66,149.56,149.6,23134
20141201|2014-09-26 07:30,26,149.6,149.66,149.29,149.29,95308
20141201|2014-09-26 08:00,26,149.28,149.54,149.27,149.4,95084
20141201|2014-09-26 08:30,26,149.41,149.47,149.38,149.39,35323
20141201|2014-09-26 09:00,26,149.39,149.43,149.26,149.4,56835
20141201|2014-09-26 09:30,26,149.4,149.45,149.35,149.43,32466
20141201|2014-09-26 10:00,26,149.44,149.52,149.41,149.49,40337
20141201|2014-09-26 10:30,26,149.49,149.5,149.38,149.4,15630
20141201|2014-09-26 11:00,26,149.39,149.42,149.29,149.33,8226
20141201|2014-09-26 11:30,26,149.33,149.39,149.31,149.38,3238
20141201|2014-09-26 12:00,26,149.37,149.4,149.33,149.38,1614
20141201|2014-09-26 12:30,26,149.39,149.46,149.38,149.42,1725
20141201|2014-09-26 13:00,26,149.41,149.42,149.34,149.4,1435
20141201|2014-09-26 13:30,26,149.4,149.43,149.36,149.39,1013
20141201|2014-09-26 14:00,26,149.4,149.41,149.38,149.41,539
20141201|2014-09-26 14:30,26,149.42,149.43,149.4,149.42,685
20141201|2014-09-26 15:00,26,149.43,149.43,149.43,149.43,21
20141201|2014-09-29 01:00,29,149.46,149.51,149.43,149.46,11369
20141201|2014-09-29 01:30,29,149.46,149.47,149.36,149.37,8602
20141201|2014-09-29 02:00,29,149.38,149.38,149.21,149.31,39472
20141201|2014-09-29 02:30,29,149.31,149.38,149.28,149.3,24676
20141201|2014-09-29 03:00,29,149.3,149.34,149.21,149.24,25681
20141201|2014-09-29 03:30,29,149.23,149.3,149.21,149.27,17608
20141201|2014-09-29 04:00,29,149.27,149.38,149.26,149.35,30140
20141201|2014-09-29 04:30,29,149.36,149.39,149.34,149.38,15296
20141201|2014-09-29 05:00,29,149.39,149.41,149.35,149.4,17957
20141201|2014-09-29 05:30,29,149.39,149.47,149.39,149.43,28016
20141201|2014-09-29 06:00,29,149.43,149.56,149.4,149.53,27751
20141201|2014-09-29 06:30,29,149.54,149.54,149.49,149.51,28311
20141201|2014-09-29 07:00,29,149.51,149.56,149.47,149.53,24159
20141201|2014-09-29 07:30,29,149.53,149.61,149.48,149.57,45928
20141201|2014-09-29 08:00,29,149.57,149.59,149.5,149.53,31742
20141201|2014-09-29 08:30,29,149.53,149.67,149.53,149.63,43115
20141201|2014-09-29 09:00,29,149.64,149.68,149.6,149.6,30565
20141201|2014-09-29 09:30,29,149.6,149.62,149.55,149.55,28228
20141201|2014-09-29 10:00,29,149.55,149.57,149.5,149.53,30723
20141201|2014-09-29 10:30,29,149.53,149.54,149.5,149.51,7407
20141201|2014-09-29 11:00,29,149.51,149.6,149.51,149.57,5598
20141201|2014-09-29 11:30,29,149.58,149.58,149.52,149.54,2939
20141201|2014-09-29 12:00,29,149.55,149.57,149.53,149.53,1967
20141201|2014-09-29 12:30,29,149.54,149.57,149.54,149.54,1473
20141201|2014-09-29 13:00,29,149.54,149.57,149.54,149.56,707
20141201|2014-09-29 13:30,29,149.56,149.56,149.52,149.53,1045
20141201|2014-09-29 14:00,29,149.54,149.56,149.52,149.56,837
20141201|2014-09-29 14:30,29,149.56,149.57,149.52,149.53,670
20141201|2014-09-29 15:00,29,149.54,149.54,149.54,149.54,31
20141201|2014-09-30 01:00,30,149.47,149.59,149.47,149.58,12081
20141201|2014-09-30 01:30,30,149.59,149.6,149.52,149.52,11294
20141201|2014-09-30 02:00,30,149.52,149.53,149.4,149.43,28938
20141201|2014-09-30 02:30,30,149.43,149.47,149.42,149.42,19695
20141201|2014-09-30 03:00,30,149.43,149.48,149.4,149.47,26857
20141201|2014-09-30 03:30,30,149.46,149.47,149.34,149.39,38165
20141201|2014-09-30 04:00,30,149.38,149.58,149.3,149.34,106855
20141201|2014-09-30 04:30,30,149.35,149.38,149.31,149.34,43155
20141201|2014-09-30 05:00,30,149.34,149.44,149.32,149.43,27196
20141201|2014-09-30 05:30,30,149.43,149.47,149.4,149.42,21746
20141201|2014-09-30 06:00,30,149.43,149.52,149.42,149.51,28005
20141201|2014-09-30 06:30,30,149.5,149.61,149.5,149.59,47479
20141201|2014-09-30 07:00,30,149.59,149.65,149.54,149.56,45894
20141201|2014-09-30 07:30,30,149.56,149.62,149.52,149.56,36906
20141201|2014-09-30 08:00,30,149.57,149.67,149.56,149.62,50783
20141201|2014-09-30 08:30,30,149.62,149.73,149.59,149.71,62101
20141201|2014-09-30 09:00,30,149.72,149.78,149.65,149.73,77004
20141201|2014-09-30 09:30,30,149.73,149.74,149.62,149.65,47578
20141201|2014-09-30 10:00,30,149.66,149.76,149.65,149.73,74937
20141201|2014-09-30 10:30,30,149.74,149.8,149.7,149.72,32835
20141201|2014-09-30 11:00,30,149.72,149.74,149.66,149.69,10203
20141201|2014-09-30 11:30,30,149.69,149.74,149.68,149.72,3785
20141201|2014-09-30 12:00,30,149.72,149.76,149.71,149.76,2213
20141201|2014-09-30 12:30,30,149.76,149.78,149.73,149.76,1913
20141201|2014-09-30 13:00,30,149.76,149.77,149.73,149.75,862
20141201|2014-09-30 13:30,30,149.75,149.76,149.64,149.66,4077
20141201|2014-09-30 14:00,30,149.66,149.73,149.64,149.7,2648
20141201|2014-09-30 14:30,30,149.7,149.72,149.68,149.72,1107
20141201|2014-09-30 15:00,30,149.72,149.72,149.72,149.72,36
20141201|2014-10-01 01:00,1,149.72,149.8,149.71,149.75,20898
20141201|2014-10-01 01:30,1,149.76,149.8,149.75,149.78,10731
20141201|2014-10-01 02:00,1,149.77,149.77,149.68,149.74,31462
20141201|2014-10-01 02:30,1,149.75,149.76,149.65,149.72,41527
20141201|2014-10-01 03:00,1,149.73,149.78,149.7,149.73,17475
20141201|2014-10-01 03:30,1,149.74,149.79,149.72,149.76,23928
20141201|2014-10-01 04:00,1,149.77,149.89,149.75,149.82,59067
20141201|2014-10-01 04:30,1,149.83,150.01,149.77,149.95,82134
20141201|2014-10-01 05:00,1,149.95,149.98,149.91,149.93,24324
20141201|2014-10-01 05:30,1,149.93,149.99,149.91,149.96,21949
20141201|2014-10-01 06:00,1,149.96,150.01,149.94,149.96,14535
20141201|2014-10-01 06:30,1,149.96,150.04,149.94,150.02,23314
20141201|2014-10-01 07:00,1,150.01,150.21,149.97,150.14,78680
20141201|2014-10-01 07:30,1,150.14,150.24,150.14,150.22,59960
20141201|2014-10-01 08:00,1,150.22,150.23,150.09,150.15,53088
20141201|2014-10-01 08:30,1,150.14,150.26,150.12,150.24,56389
20141201|2014-10-01 09:00,1,150.24,150.35,150.21,150.24,79749
20141201|2014-10-01 09:30,1,150.24,150.3,150.18,150.2,39015
20141201|2014-10-01 10:00,1,150.21,150.27,150.17,150.24,39710
20141201|2014-10-01 10:30,1,150.25,150.3,150.21,150.27,24348
20141201|2014-10-01 11:00,1,150.28,150.39,150.26,150.33,15235
20141201|2014-10-01 11:30,1,150.33,150.38,150.31,150.36,5924
20141201|2014-10-01 12:00,1,150.36,150.38,150.33,150.35,2663
20141201|2014-10-01 12:30,1,150.35,150.37,150.33,150.34,2109
20141201|2014-10-01 13:00,1,150.35,150.35,150.3,150.33,1911
20141201|2014-10-01 13:30,1,150.33,150.39,150.32,150.38,1336
20141201|2014-10-01 14:00,1,150.38,150.4,150.36,150.38,1979
20141201|2014-10-01 14:30,1,150.39,150.42,150.38,150.41,1913
20141201|2014-10-01 15:00,1,150.41,150.41,150.41,150.41,13
20141201|2014-10-02 01:00,2,150.33,150.35,150.27,150.27,16548
20141201|2014-10-02 01:30,2,150.28,150.29,150.21,150.22,16157
20141201|2014-10-02 02:00,2,150.22,150.26,150.19,150.21,22721
20141201|2014-10-02 02:30,2,150.21,150.24,150.16,150.17,25094
20141201|2014-10-02 03:00,2,150.17,150.19,150.14,150.17,29859
20141201|2014-10-02 03:30,2,150.17,150.31,150.16,150.28,76191
20141201|2014-10-02 04:00,2,150.28,150.29,150.17,150.21,30817
20141201|2014-10-02 04:30,2,150.22,150.25,150.2,150.21,15460
20141201|2014-10-02 05:00,2,150.21,150.23,150.2,150.23,10920
20141201|2014-10-02 05:30,2,150.22,150.25,150.18,150.19,17491
20141201|2014-10-02 06:00,2,150.18,150.21,150.1,150.13,26507
20141201|2014-10-02 06:30,2,150.12,150.16,150.07,150.12,55050
20141201|2014-10-02 07:00,2,150.12,150.14,150.05,150.1,42498
20141201|2014-10-02 07:30,2,150.09,150.21,149.92,150,95865
20141201|2014-10-02 08:00,2,150,150.24,149.96,150.17,96939
20141201|2014-10-02 08:30,2,150.17,150.19,149.95,150.04,83806
20141201|2014-10-02 09:00,2,150.04,150.13,149.85,149.88,48917
20141201|2014-10-02 09:30,2,149.88,150.1,149.87,150.06,47519
20141201|2014-10-02 10:00,2,150.06,150.17,150.02,150.12,39019
20141201|2014-10-02 10:30,2,150.12,150.29,150.1,150.25,33013
20141201|2014-10-02 11:00,2,150.25,150.27,150.16,150.19,12865
20141201|2014-10-02 11:30,2,150.19,150.22,150.12,150.12,5960
20141201|2014-10-02 12:00,2,150.12,150.13,150.09,150.1,3362
20141201|2014-10-02 12:30,2,150.1,150.15,150.1,150.13,1628
20141201|2014-10-02 13:00,2,150.12,150.13,150.07,150.07,2712
20141201|2014-10-02 13:30,2,150.06,150.07,149.98,150,3671
20141201|2014-10-02 14:00,2,150,150.03,149.96,149.97,1768
20141201|2014-10-02 14:30,2,149.98,149.99,149.92,149.96,1954
20141201|2014-10-02 15:00,2,149.97,149.97,149.97,149.97,33
20141201|2014-10-03 01:00,3,149.99,150.03,149.94,150.02,15418
20141201|2014-10-03 01:30,3,150.03,150.07,149.99,150.06,11728
20141201|2014-10-03 02:00,3,150.05,150.07,149.91,149.93,20503
20141201|2014-10-03 02:30,3,149.92,150.02,149.89,149.98,22285
20141201|2014-10-03 03:00,3,149.98,150,149.91,149.95,21792
20141201|2014-10-03 03:30,3,149.94,150,149.93,149.95,9431
20141201|2014-10-03 04:00,3,149.94,149.97,149.91,149.93,13816
20141201|2014-10-03 04:30,3,149.93,149.94,149.9,149.93,9243
20141201|2014-10-03 05:00,3,149.93,149.97,149.84,149.85,18605
20141201|2014-10-03 05:30,3,149.86,149.91,149.83,149.87,14807
20141201|2014-10-03 06:00,3,149.87,149.87,149.81,149.82,11085
20141201|2014-10-03 06:30,3,149.82,149.85,149.76,149.82,23349
20141201|2014-10-03 07:00,3,149.82,149.87,149.79,149.85,25876
20141201|2014-10-03 07:30,3,149.84,149.84,149.45,149.81,124892
20141201|2014-10-03 08:00,3,149.81,149.94,149.73,149.78,71612
20141201|2014-10-03 08:30,3,149.78,149.85,149.73,149.79,46903
20141201|2014-10-03 09:00,3,149.78,149.82,149.65,149.65,43590
20141201|2014-10-03 09:30,3,149.65,149.76,149.64,149.71,36074
20141201|2014-10-03 10:00,3,149.71,149.87,149.69,149.85,30300
20141201|2014-10-03 10:30,3,149.84,149.9,149.83,149.88,10768
20141201|2014-10-03 11:00,3,149.89,149.89,149.84,149.86,6104
20141201|2014-10-03 11:30,3,149.86,149.93,149.85,149.92,3448
20141201|2014-10-03 12:00,3,149.93,149.93,149.91,149.93,1581
20141201|2014-10-03 12:30,3,149.92,149.97,149.91,149.97,1321
20141201|2014-10-03 13:00,3,149.97,149.97,149.92,149.94,953
20141201|2014-10-03 13:30,3,149.94,149.95,149.92,149.95,338
20141201|2014-10-03 14:00,3,149.95,149.96,149.93,149.95,303
20141201|2014-10-03 14:30,3,149.95,149.97,149.93,149.94,1237
20141201|2014-10-03 15:00,3,149.94,149.94,149.94,149.94,3
20141201|2014-10-06 01:00,6,149.94,150.07,149.93,150.06,21038
20141201|2014-10-06 01:30,6,150.06,150.14,150.05,150.08,16087
20141201|2014-10-06 02:00,6,150.08,150.18,150.07,150.12,19767
20141201|2014-10-06 02:30,6,150.12,150.16,150.09,150.13,15772
20141201|2014-10-06 03:00,6,150.12,150.13,150.05,150.12,16578
20141201|2014-10-06 03:30,6,150.12,150.13,150.07,150.09,19379
20141201|2014-10-06 04:00,6,150.08,150.12,150.01,150.04,22132
20141201|2014-10-06 04:30,6,150.04,150.12,150.03,150.1,17047
20141201|2014-10-06 05:00,6,150.09,150.13,150.05,150.07,12743
20141201|2014-10-06 05:30,6,150.07,150.1,150,150.02,17129
20141201|2014-10-06 06:00,6,150.02,150.08,150.02,150.02,15138
20141201|2014-10-06 06:30,6,150.02,150.11,150.02,150.09,25898
20141201|2014-10-06 07:00,6,150.08,150.12,150.05,150.06,29857
20141201|2014-10-06 07:30,6,150.06,150.16,150.05,150.11,27301
20141201|2014-10-06 08:00,6,150.12,150.12,150.03,150.08,31030
20141201|2014-10-06 08:30,6,150.09,150.09,149.99,150.01,44774
20141201|2014-10-06 09:00,6,150,150.12,149.97,150.08,55816
20141201|2014-10-06 09:30,6,150.08,150.13,150.05,150.09,36339
20141201|2014-10-06 10:00,6,150.09,150.14,150.04,150.07,46770
20141201|2014-10-06 10:30,6,150.07,150.12,150,150.1,16809
20141201|2014-10-06 11:00,6,150.09,150.21,150.08,150.2,10565
20141201|2014-10-06 11:30,6,150.2,150.23,150.17,150.2,7072
20141201|2014-10-06 12:00,6,150.19,150.2,150.13,150.14,2951
20141201|2014-10-06 12:30,6,150.13,150.16,150.13,150.15,1017
20141201|2014-10-06 13:00,6,150.15,150.16,150.1,150.11,1335
20141201|2014-10-06 13:30,6,150.12,150.12,150.08,150.09,1198
20141201|2014-10-06 14:00,6,150.09,150.1,150.08,150.09,762
20141201|2014-10-06 14:30,6,150.1,150.12,150.08,150.1,933
20141201|2014-10-06 15:00,6,150.1,150.1,150.1,150.1,12
20141201|2014-10-07 01:00,7,150.16,150.24,150.15,150.23,16560
20141201|2014-10-07 01:30,7,150.23,150.27,150.21,150.25,16610
20141201|2014-10-07 02:00,7,150.24,150.28,150.09,150.15,41243
20141201|2014-10-07 02:30,7,150.16,150.22,150.13,150.14,27648
20141201|2014-10-07 03:00,7,150.14,150.17,150.12,150.13,13426
20141201|2014-10-07 03:30,7,150.14,150.18,150.09,150.15,26741
20141201|2014-10-07 04:00,7,150.15,150.17,150.02,150.07,38759
20141201|2014-10-07 04:30,7,150.06,150.12,150,150.03,34720
20141201|2014-10-07 05:00,7,150.04,150.06,149.96,150,29771
20141201|2014-10-07 05:30,7,150,150,149.84,149.9,54935
20141201|2014-10-07 06:00,7,149.91,149.92,149.83,149.89,25195
20141201|2014-10-07 06:30,7,149.89,149.99,149.88,149.92,48432
20141201|2014-10-07 07:00,7,149.91,149.97,149.87,149.93,53062
20141201|2014-10-07 07:30,7,149.93,150.04,149.93,150,44489
20141201|2014-10-07 08:00,7,150,150.16,150,150.12,60328
20141201|2014-10-07 08:30,7,150.12,150.2,150.09,150.16,63437
20141201|2014-10-07 09:00,7,150.16,150.19,150.07,150.08,54875
20141201|2014-10-07 09:30,7,150.07,150.1,150.02,150.08,56476
20141201|2014-10-07 10:00,7,150.09,150.17,150.05,150.16,44546
20141201|2014-10-07 10:30,7,150.17,150.17,150.11,150.14,13772
20141201|2014-10-07 11:00,7,150.15,150.17,150.12,150.16,7697
20141201|2014-10-07 11:30,7,150.17,150.22,150.16,150.2,6205
20141201|2014-10-07 12:00,7,150.2,150.22,150.17,150.2,3844
20141201|2014-10-07 12:30,7,150.21,150.24,150.2,150.22,2179
20141201|2014-10-07 13:00,7,150.22,150.27,150.2,150.26,2804
20141201|2014-10-07 13:30,7,150.26,150.34,150.25,150.29,6671
20141201|2014-10-07 14:00,7,150.28,150.35,150.27,150.31,3191
20141201|2014-10-07 14:30,7,150.31,150.35,150.29,150.33,1934
20141201|2014-10-07 15:00,7,150.34,150.34,150.34,150.34,43
20141201|2014-10-08 01:00,8,150.18,150.23,150.14,150.19,12690
20141201|2014-10-08 01:30,8,150.19,150.35,150.19,150.31,23279
20141201|2014-10-08 02:00,8,150.32,150.34,150.22,150.28,40895
20141201|2014-10-08 02:30,8,150.27,150.43,150.27,150.39,47823
20141201|2014-10-08 03:00,8,150.39,150.39,150.29,150.31,26593
20141201|2014-10-08 03:30,8,150.31,150.42,150.3,150.38,29616
20141201|2014-10-08 04:00,8,150.38,150.41,150.32,150.32,26440
20141201|2014-10-08 04:30,8,150.33,150.36,150.26,150.34,30271
20141201|2014-10-08 05:00,8,150.34,150.35,150.27,150.31,20024
20141201|2014-10-08 05:30,8,150.32,150.34,150.17,150.19,35137
20141201|2014-10-08 06:00,8,150.2,150.28,150.19,150.25,30057
20141201|2014-10-08 06:30,8,150.24,150.27,150.19,150.23,26329
20141201|2014-10-08 07:00,8,150.23,150.24,150.16,150.2,41735
20141201|2014-10-08 07:30,8,150.2,150.32,150.2,150.29,38511
20141201|2014-10-08 08:00,8,150.29,150.32,150.24,150.32,30573
20141201|2014-10-08 08:30,8,150.31,150.4,150.27,150.32,57832
20141201|2014-10-08 09:00,8,150.33,150.36,150.23,150.23,46021
20141201|2014-10-08 09:30,8,150.23,150.29,150.21,150.26,37991
20141201|2014-10-08 10:00,8,150.25,150.28,150.18,150.2,40543
20141201|2014-10-08 10:30,8,150.2,150.24,150.14,150.16,18789
20141201|2014-10-08 11:00,8,150.15,150.16,150.06,150.08,12406
20141201|2014-10-08 11:30,8,150.09,150.12,150.07,150.08,4652
20141201|2014-10-08 12:00,8,150.08,150.09,149.96,149.98,9474
20141201|2014-10-08 12:30,8,149.97,150,149.95,149.96,2204
20141201|2014-10-08 13:00,8,149.96,150.18,149.96,150.14,17549
20141201|2014-10-08 13:30,8,150.14,150.28,150.14,150.27,9064
20141201|2014-10-08 14:00,8,150.28,150.29,150.19,150.22,3615
20141201|2014-10-08 14:30,8,150.22,150.34,150.16,150.32,7698
20141201|2014-10-08 15:00,8,150.32,150.32,150.32,150.32,30
20141201|2014-10-09 01:00,9,150.32,150.4,150.3,150.37,20169
20141201|2014-10-09 01:30,9,150.38,150.5,150.37,150.47,26465
20141201|2014-10-09 02:00,9,150.48,150.52,150.4,150.5,43432
20141201|2014-10-09 02:30,9,150.49,150.59,150.46,150.5,45243
20141201|2014-10-09 03:00,9,150.5,150.54,150.46,150.5,27720
20141201|2014-10-09 03:30,9,150.5,150.51,150.39,150.42,35066
20141201|2014-10-09 04:00,9,150.42,150.48,150.4,150.45,20228
20141201|2014-10-09 04:30,9,150.45,150.48,150.41,150.44,23012
20141201|2014-10-09 05:00,9,150.44,150.51,150.43,150.51,17579
20141201|2014-10-09 05:30,9,150.51,150.64,150.5,150.63,32539
20141201|2014-10-09 06:00,9,150.63,150.78,150.59,150.7,64063
20141201|2014-10-09 06:30,9,150.71,150.72,150.64,150.68,45349
20141201|2014-10-09 07:00,9,150.68,150.7,150.53,150.53,45347
20141201|2014-10-09 07:30,9,150.54,150.56,150.36,150.42,84056
20141201|2014-10-09 08:00,9,150.41,150.42,150.29,150.31,52599
20141201|2014-10-09 08:30,9,150.31,150.44,150.24,150.42,77869
20141201|2014-10-09 09:00,9,150.43,150.44,150.31,150.33,50201
20141201|2014-10-09 09:30,9,150.33,150.38,150.28,150.35,42480
20141201|2014-10-09 10:00,9,150.35,150.37,150.19,150.22,53843
20141201|2014-10-09 10:30,9,150.22,150.24,150.16,150.18,28406
20141201|2014-10-09 11:00,9,150.18,150.21,150.14,150.19,13981
20141201|2014-10-09 11:30,9,150.19,150.24,150.18,150.2,8143
20141201|2014-10-09 12:00,9,150.2,150.39,150.18,150.3,10205
20141201|2014-10-09 12:30,9,150.3,150.31,150.16,150.22,5180
20141201|2014-10-09 13:00,9,150.22,150.25,150.18,150.21,2102
20141201|2014-10-09 13:30,9,150.2,150.24,150.18,150.22,1497
20141201|2014-10-09 14:00,9,150.23,150.23,150.17,150.2,961
20141201|2014-10-09 14:30,9,150.2,150.21,150.16,150.17,828
20141201|2014-10-09 15:00,9,150.21,150.21,150.21,150.21,5
20141201|2014-10-10 01:00,10,150.3,150.32,150.13,150.16,18160
20141201|2014-10-10 01:30,10,150.16,150.18,150.02,150.08,24789
20141201|2014-10-10 02:00,10,150.08,150.23,150.04,150.21,52414
20141201|2014-10-10 02:30,10,150.2,150.28,150.18,150.25,31472
20141201|2014-10-10 03:00,10,150.25,150.27,150.19,150.22,20389
20141201|2014-10-10 03:30,10,150.23,150.3,150.2,150.27,22175
20141201|2014-10-10 04:00,10,150.27,150.38,150.27,150.35,33601
20141201|2014-10-10 04:30,10,150.35,150.44,150.33,150.44,33818
20141201|2014-10-10 05:00,10,150.43,150.52,150.43,150.44,37421
20141201|2014-10-10 05:30,10,150.45,150.5,150.43,150.45,16630
20141201|2014-10-10 06:00,10,150.45,150.53,150.41,150.42,24955
20141201|2014-10-10 06:30,10,150.43,150.45,150.39,150.4,28436
20141201|2014-10-10 07:00,10,150.39,150.47,150.35,150.44,31556
20141201|2014-10-10 07:30,10,150.44,150.44,150.31,150.36,42005
20141201|2014-10-10 08:00,10,150.36,150.41,150.36,150.4,20330
20141201|2014-10-10 08:30,10,150.4,150.47,150.33,150.4,55182
20141201|2014-10-10 09:00,10,150.41,150.53,150.39,150.48,53456
20141201|2014-10-10 09:30,10,150.47,150.51,150.41,150.45,35248
20141201|2014-10-10 10:00,10,150.45,150.45,150.33,150.36,45272
20141201|2014-10-10 10:30,10,150.36,150.44,150.34,150.41,16924
20141201|2014-10-10 11:00,10,150.42,150.42,150.36,150.39,4944
20141201|2014-10-10 11:30,10,150.39,150.41,150.36,150.39,5217
20141201|2014-10-10 12:00,10,150.4,150.44,150.38,150.44,1569
20141201|2014-10-10 12:30,10,150.43,150.46,150.43,150.45,1645
20141201|2014-10-10 13:00,10,150.44,150.48,150.44,150.48,1532
20141201|2014-10-10 13:30,10,150.48,150.5,150.48,150.5,1796
20141201|2014-10-10 14:00,10,150.5,150.53,150.49,150.52,961
20141201|2014-10-10 14:30,10,150.52,150.57,150.51,150.55,1655
20141201|2014-10-10 15:00,10,150.58,150.58,150.58,150.58,80
20141201|2014-10-13 01:00,13,150.75,150.76,150.6,150.61,20054
20141201|2014-10-13 01:30,13,150.6,150.62,150.55,150.57,12637
20141201|2014-10-13 02:00,13,150.57,150.58,150.43,150.44,29723
20141201|2014-10-13 02:30,13,150.44,150.48,150.43,150.45,15805
20141201|2014-10-13 03:00,13,150.45,150.47,150.33,150.37,25862
20141201|2014-10-13 03:30,13,150.37,150.39,150.31,150.33,23377
20141201|2014-10-13 04:00,13,150.34,150.47,150.33,150.42,35802
20141201|2014-10-13 04:30,13,150.42,150.47,150.37,150.37,14666
20141201|2014-10-13 05:00,13,150.37,150.41,150.34,150.38,11673
20141201|2014-10-13 05:30,13,150.37,150.38,150.23,150.26,24111
20141201|2014-10-13 06:00,13,150.26,150.31,150.25,150.29,8765
20141201|2014-10-13 06:30,13,150.29,150.37,150.26,150.33,16855
20141201|2014-10-13 07:00,13,150.34,150.35,150.24,150.24,13620
20141201|2014-10-13 07:30,13,150.24,150.27,150.22,150.25,17645
20141201|2014-10-13 08:00,13,150.26,150.31,150.25,150.27,17588
20141201|2014-10-13 08:30,13,150.28,150.33,150.22,150.3,34286
20141201|2014-10-13 09:00,13,150.3,150.39,150.28,150.36,38746
20141201|2014-10-13 09:30,13,150.35,150.44,150.34,150.41,32709
20141201|2014-10-13 10:00,13,150.42,150.43,150.33,150.35,28105
20141201|2014-10-13 10:30,13,150.36,150.36,150.31,150.32,8192
20141201|2014-10-13 11:00,13,150.31,150.36,150.31,150.33,3460
20141201|2014-10-13 11:30,13,150.33,150.36,150.29,150.33,4529
20141201|2014-10-13 12:00,13,150.32,150.36,150.32,150.34,1183
20141201|2014-10-13 12:30,13,150.33,150.36,150.29,150.35,1480
20141201|2014-10-13 13:00,13,150.35,150.35,150.29,150.31,670
20141201|2014-10-13 13:30,13,150.31,150.35,150.3,150.35,422
20141201|2014-10-13 14:00,13,150.35,150.37,150.34,150.37,310
20141201|2014-10-13 14:30,13,150.37,150.45,150.37,150.44,2321
20141201|2014-10-13 15:00,13,150.45,150.45,150.45,150.45,12
20141201|2014-10-14 01:00,14,150.38,150.44,150.36,150.4,13375
20141201|2014-10-14 01:30,14,150.41,150.41,150.32,150.36,14413
20141201|2014-10-14 02:00,14,150.36,150.38,150.27,150.36,29625
20141201|2014-10-14 02:30,14,150.35,150.4,150.24,150.28,33873
20141201|2014-10-14 03:00,14,150.28,150.38,150.26,150.37,24351
20141201|2014-10-14 03:30,14,150.37,150.69,150.37,150.64,75588
20141201|2014-10-14 04:00,14,150.64,150.87,150.64,150.8,114212
20141201|2014-10-14 04:30,14,150.8,150.9,150.76,150.87,42295
20141201|2014-10-14 05:00,14,150.87,150.91,150.81,150.82,41020
20141201|2014-10-14 05:30,14,150.81,150.89,150.81,150.84,24093
20141201|2014-10-14 06:00,14,150.84,150.97,150.83,150.94,39689
20141201|2014-10-14 06:30,14,150.94,151.02,150.91,150.94,56739
20141201|2014-10-14 07:00,14,150.94,151.03,150.88,150.88,55278
20141201|2014-10-14 07:30,14,150.88,150.97,150.86,150.97,39299
20141201|2014-10-14 08:00,14,150.97,151,150.88,150.9,33480
20141201|2014-10-14 08:30,14,150.9,150.91,150.76,150.85,64022
20141201|2014-10-14 09:00,14,150.85,150.89,150.72,150.84,59302
20141201|2014-10-14 09:30,14,150.84,150.95,150.83,150.91,48951
20141201|2014-10-14 10:00,14,150.9,150.99,150.89,150.96,36823
20141201|2014-10-14 10:30,14,150.97,151.04,150.95,151,28087
20141201|2014-10-14 11:00,14,150.99,151.01,150.97,151.01,9278
20141201|2014-10-14 11:30,14,151,151.03,150.99,151.02,5778
20141201|2014-10-14 12:00,14,151.02,151.04,150.97,150.98,3345
20141201|2014-10-14 12:30,14,150.98,151,150.96,150.96,1683
20141201|2014-10-14 13:00,14,150.96,151.04,150.96,151,2587
20141201|2014-10-14 13:30,14,151.01,151.14,151,151.13,4255
20141201|2014-10-14 14:00,14,151.12,151.19,151.05,151.16,4154
20141201|2014-10-14 14:30,14,151.15,151.17,151.1,151.1,2088
20141201|2014-10-14 15:00,14,151.1,151.1,151.1,151.1,31
20141201|2014-10-15 01:00,15,150.92,151.01,150.92,150.99,18833
20141201|2014-10-15 01:30,15,150.99,151,150.94,150.94,12164
20141201|2014-10-15 02:00,15,150.94,151.18,150.94,151.11,50668
20141201|2014-10-15 02:30,15,151.11,151.18,151.09,151.18,30229
20141201|2014-10-15 03:00,15,151.18,151.23,151.11,151.13,39792
20141201|2014-10-15 03:30,15,151.13,151.3,151.1,151.23,53280
20141201|2014-10-15 04:00,15,151.23,151.31,151.22,151.27,32373
20141201|2014-10-15 04:30,15,151.28,151.28,151.16,151.19,28435
20141201|2014-10-15 05:00,15,151.19,151.23,151.12,151.18,24137
20141201|2014-10-15 05:30,15,151.18,151.2,151.12,151.2,26307
20141201|2014-10-15 06:00,15,151.21,151.46,151.2,151.44,58507
20141201|2014-10-15 06:30,15,151.44,151.56,151.38,151.54,101698
20141201|2014-10-15 07:00,15,151.53,151.54,151.41,151.42,50884
20141201|2014-10-15 07:30,15,151.43,151.88,151.42,151.82,166325
20141201|2014-10-15 08:00,15,151.81,152.06,151.76,152,144390
20141201|2014-10-15 08:30,15,152,152.49,151.97,151.98,270339
20141201|2014-10-15 09:00,15,151.98,152.17,151.84,152.03,128119
20141201|2014-10-15 09:30,15,152.03,152.07,151.84,151.89,137387
20141201|2014-10-15 10:00,15,151.89,151.94,151.76,151.9,72594
20141201|2014-10-15 10:30,15,151.91,152.01,151.83,151.98,31284
20141201|2014-10-15 11:00,15,151.98,152.1,151.95,152.08,19085
20141201|2014-10-15 11:30,15,152.09,152.13,152.02,152.05,15731
20141201|2014-10-15 12:00,15,152.05,152.15,151.98,152.05,8713
20141201|2014-10-15 12:30,15,152.05,152.1,151.92,151.94,6262
20141201|2014-10-15 13:00,15,151.94,152,151.81,151.85,5943
20141201|2014-10-15 13:30,15,151.85,151.87,151.68,151.71,9753
20141201|2014-10-15 14:00,15,151.7,151.74,151.53,151.55,7009
20141201|2014-10-15 14:30,15,151.55,151.57,151.51,151.57,4705
20141201|2014-10-15 15:00,15,151.56,151.56,151.56,151.56,22
20141201|2014-10-16 01:00,16,151.65,151.76,151.65,151.68,27626
20141201|2014-10-16 01:30,16,151.69,151.69,151.52,151.6,29683
20141201|2014-10-16 02:00,16,151.59,151.71,151.56,151.66,63839
20141201|2014-10-16 02:30,16,151.66,151.97,151.65,151.97,72899
20141201|2014-10-16 03:00,16,151.97,152.18,151.96,152.12,75506
20141201|2014-10-16 03:30,16,152.12,152.19,151.96,152.13,58469
20141201|2014-10-16 04:00,16,152.12,152.35,152.07,152.33,71389
20141201|2014-10-16 04:30,16,152.33,152.47,152.23,152.37,80352
20141201|2014-10-16 05:00,16,152.37,152.43,152.03,152.09,71047
20141201|2014-10-16 05:30,16,152.09,152.13,151.86,152.04,76078
20141201|2014-10-16 06:00,16,152.04,152.15,151.98,151.99,36399
20141201|2014-10-16 06:30,16,151.99,152.05,151.91,151.97,44448
20141201|2014-10-16 07:00,16,151.97,152.02,151.9,151.99,56692
20141201|2014-10-16 07:30,16,151.99,152.07,151.84,151.92,66134
20141201|2014-10-16 08:00,16,151.92,151.94,151.71,151.84,69274
20141201|2014-10-16 08:30,16,151.84,151.84,151.51,151.58,74006
20141201|2014-10-16 09:00,16,151.58,151.62,151.29,151.3,108822
20141201|2014-10-16 09:30,16,151.29,151.32,150.87,151.05,112933
20141201|2014-10-16 10:00,16,151.05,151.3,151.02,151.08,64813
20141201|2014-10-16 10:30,16,151.08,151.15,151,151.12,28982
20141201|2014-10-16 11:00,16,151.12,151.15,150.97,151.02,8948
20141201|2014-10-16 11:30,16,151.02,151.08,150.98,151.02,6627
20141201|2014-10-16 12:00,16,151.02,151.06,150.96,151.02,4070
20141201|2014-10-16 12:30,16,151.02,151.1,151,151.08,2630
20141201|2014-10-16 13:00,16,151.08,151.12,151.04,151.06,1532
20141201|2014-10-16 13:30,16,151.06,151.1,151.03,151.09,1509
20141201|2014-10-16 14:00,16,151.09,151.11,151.04,151.05,983
20141201|2014-10-16 14:30,16,151.05,151.11,151.02,151.09,1440
20141201|2014-10-16 15:00,16,151.12,151.12,151.12,151.12,77
20141201|2014-10-17 01:00,17,151.21,151.26,151.12,151.18,19379
20141201|2014-10-17 01:30,17,151.18,151.2,150.97,151.04,27638
20141201|2014-10-17 02:00,17,151.05,151.24,150.98,151.15,52863
20141201|2014-10-17 02:30,17,151.15,151.19,150.75,150.76,69196
20141201|2014-10-17 03:00,17,150.76,150.84,150.62,150.83,86918
20141201|2014-10-17 03:30,17,150.83,150.86,150.71,150.73,45997
20141201|2014-10-17 04:00,17,150.73,150.76,150.63,150.73,47226
20141201|2014-10-17 04:30,17,150.73,150.77,150.61,150.69,32686
20141201|2014-10-17 05:00,17,150.7,150.75,150.64,150.69,24578
20141201|2014-10-17 05:30,17,150.68,150.8,150.64,150.74,35212
20141201|2014-10-17 06:00,17,150.74,150.79,150.66,150.68,33982
20141201|2014-10-17 06:30,17,150.68,150.84,150.67,150.83,46869
20141201|2014-10-17 07:00,17,150.83,150.85,150.72,150.75,47804
20141201|2014-10-17 07:30,17,150.76,150.77,150.53,150.65,59935
20141201|2014-10-17 08:00,17,150.66,150.66,150.54,150.56,32942
20141201|2014-10-17 08:30,17,150.56,150.65,150.53,150.61,33850
20141201|2014-10-17 09:00,17,150.6,150.65,150.52,150.52,36003
20141201|2014-10-17 09:30,17,150.52,150.62,150.49,150.6,35813
20141201|2014-10-17 10:00,17,150.6,150.7,150.56,150.59,32331
20141201|2014-10-17 10:30,17,150.59,150.68,150.57,150.67,10317
20141201|2014-10-17 11:00,17,150.67,150.68,150.64,150.67,5334
20141201|2014-10-17 11:30,17,150.67,150.69,150.59,150.65,5393
20141201|2014-10-17 12:00,17,150.65,150.74,150.63,150.74,4200
20141201|2014-10-17 12:30,17,150.74,150.74,150.61,150.65,1949
20141201|2014-10-17 13:00,17,150.63,150.76,150.63,150.7,2295
20141201|2014-10-17 13:30,17,150.7,150.75,150.66,150.69,1420
20141201|2014-10-17 14:00,17,150.69,150.72,150.62,150.62,881
20141201|2014-10-17 14:30,17,150.63,150.67,150.62,150.67,564
20141201|2014-10-17 15:00,17,150.68,150.68,150.68,150.68,6
20141201|2014-10-20 01:00,20,150.68,150.75,150.64,150.71,16538
20141201|2014-10-20 01:30,20,150.72,150.85,150.72,150.83,15138
20141201|2014-10-20 02:00,20,150.82,150.97,150.82,150.9,34316
20141201|2014-10-20 02:30,20,150.9,151.12,150.89,151,43912
20141201|2014-10-20 03:00,20,151,151.08,150.93,150.95,29430
20141201|2014-10-20 03:30,20,150.95,151.06,150.91,151.06,26357
20141201|2014-10-20 04:00,20,151.05,151.06,150.8,150.81,30462
20141201|2014-10-20 04:30,20,150.82,150.89,150.72,150.72,29554
20141201|2014-10-20 05:00,20,150.73,150.87,150.69,150.81,27201
20141201|2014-10-20 05:30,20,150.8,150.87,150.72,150.8,19784
20141201|2014-10-20 06:00,20,150.81,150.96,150.79,150.85,29929
20141201|2014-10-20 06:30,20,150.85,150.96,150.75,150.92,37246
20141201|2014-10-20 07:00,20,150.92,150.95,150.83,150.91,47313
20141201|2014-10-20 07:30,20,150.91,150.95,150.8,150.87,28472
20141201|2014-10-20 08:00,20,150.87,151.12,150.85,151.04,47283
20141201|2014-10-20 08:30,20,151.04,151.06,150.93,150.94,37539
20141201|2014-10-20 09:00,20,150.94,151,150.73,150.77,48277
20141201|2014-10-20 09:30,20,150.76,150.81,150.66,150.76,49913
20141201|2014-10-20 10:00,20,150.75,150.85,150.67,150.74,31459
20141201|2014-10-20 10:30,20,150.73,150.84,150.72,150.79,14084
20141201|2014-10-20 11:00,20,150.79,150.86,150.75,150.85,5352
20141201|2014-10-20 11:30,20,150.85,150.88,150.81,150.86,4879
20141201|2014-10-20 12:00,20,150.86,150.88,150.8,150.82,1716
20141201|2014-10-20 12:30,20,150.81,150.84,150.79,150.81,718
20141201|2014-10-20 13:00,20,150.81,150.84,150.79,150.84,622
20141201|2014-10-20 13:30,20,150.84,150.84,150.81,150.82,295
20141201|2014-10-20 14:00,20,150.82,150.83,150.8,150.83,380
20141201|2014-10-20 14:30,20,150.83,150.84,150.81,150.84,699
20141201|2014-10-20 15:00,20,150.82,150.82,150.82,150.82,37
20141201|2014-10-21 01:00,21,151.01,151.12,150.97,151.1,25375
20141201|2014-10-21 01:30,21,151.1,151.11,150.99,151,19501
20141201|2014-10-21 02:00,21,150.99,151.08,150.89,150.95,36978
20141201|2014-10-21 02:30,21,150.95,150.98,150.87,150.91,23801
20141201|2014-10-21 03:00,21,150.91,150.94,150.86,150.87,18217
20141201|2014-10-21 03:30,21,150.87,150.91,150.82,150.82,27820
20141201|2014-10-21 04:00,21,150.83,150.83,150.73,150.73,42655
20141201|2014-10-21 04:30,21,150.73,150.74,150.38,150.59,100528
20141201|2014-10-21 05:00,21,150.58,150.59,150.26,150.39,64108
20141201|2014-10-21 05:30,21,150.39,150.46,150.28,150.33,29923
20141201|2014-10-21 06:00,21,150.33,150.49,150.31,150.39,24571
20141201|2014-10-21 06:30,21,150.39,150.61,150.36,150.59,50245
20141201|2014-10-21 07:00,21,150.58,150.61,150.37,150.46,51846
20141201|2014-10-21 07:30,21,150.46,150.57,150.39,150.39,32790
20141201|2014-10-21 08:00,21,150.38,150.43,150.33,150.42,29766
20141201|2014-10-21 08:30,21,150.43,150.51,150.37,150.47,30875
20141201|2014-10-21 09:00,21,150.47,150.54,150.43,150.51,31123
20141201|2014-10-21 09:30,21,150.5,150.63,150.49,150.63,21845
20141201|2014-10-21 10:00,21,150.63,150.65,150.51,150.51,28617
20141201|2014-10-21 10:30,21,150.51,150.53,150.46,150.53,16646
20141201|2014-10-21 11:00,21,150.52,150.57,150.5,150.57,7076
20141201|2014-10-21 11:30,21,150.57,150.6,150.56,150.59,2930
20141201|2014-10-21 12:00,21,150.59,150.59,150.54,150.56,1406
20141201|2014-10-21 12:30,21,150.56,150.56,150.53,150.53,949
20141201|2014-10-21 13:00,21,150.54,150.54,150.51,150.53,536
20141201|2014-10-21 13:30,21,150.54,150.56,150.51,150.54,865
20141201|2014-10-21 14:00,21,150.53,150.56,150.44,150.46,1419
20141201|2014-10-21 14:30,21,150.46,150.47,150.4,150.43,1504
20141201|2014-10-21 15:00,21,150.42,150.42,150.42,150.42,9
20141201|2014-10-22 01:00,22,150.59,150.62,150.51,150.51,17487
20141201|2014-10-22 01:30,22,150.51,150.61,150.47,150.61,11060
20141201|2014-10-22 02:00,22,150.61,150.73,150.61,150.71,29840
20141201|2014-10-22 02:30,22,150.71,150.74,150.57,150.59,23753
20141201|2014-10-22 03:00,22,150.59,150.77,150.58,150.75,33412
20141201|2014-10-22 03:30,22,150.74,150.83,150.73,150.8,31396
20141201|2014-10-22 04:00,22,150.8,150.81,150.72,150.74,26092
20141201|2014-10-22 04:30,22,150.74,150.77,150.62,150.75,33460
20141201|2014-10-22 05:00,22,150.75,150.79,150.69,150.76,15060
20141201|2014-10-22 05:30,22,150.76,150.76,150.67,150.72,13950
20141201|2014-10-22 06:00,22,150.72,150.79,150.69,150.74,12176
20141201|2014-10-22 06:30,22,150.73,150.74,150.67,150.72,19783
20141201|2014-10-22 07:00,22,150.72,150.76,150.46,150.52,53838
20141201|2014-10-22 07:30,22,150.51,150.59,150.29,150.34,79015
20141201|2014-10-22 08:00,22,150.34,150.48,150.31,150.43,38598
20141201|2014-10-22 08:30,22,150.43,150.45,150.36,150.38,35057
20141201|2014-10-22 09:00,22,150.39,150.54,150.37,150.46,35413
20141201|2014-10-22 09:30,22,150.47,150.67,150.45,150.66,37242
20141201|2014-10-22 10:00,22,150.66,150.67,150.58,150.59,25648
20141201|2014-10-22 10:30,22,150.6,150.62,150.52,150.54,15373
20141201|2014-10-22 11:00,22,150.53,150.58,150.53,150.57,5971
20141201|2014-10-22 11:30,22,150.57,150.68,150.57,150.65,6776
20141201|2014-10-22 12:00,22,150.65,150.69,150.65,150.68,3018
20141201|2014-10-22 12:30,22,150.68,150.7,150.67,150.69,1640
20141201|2014-10-22 13:00,22,150.7,150.74,150.68,150.74,2130
20141201|2014-10-22 13:30,22,150.73,150.77,150.72,150.74,1838
20141201|2014-10-22 14:00,22,150.74,150.74,150.69,150.72,755
20141201|2014-10-22 14:30,22,150.72,150.76,150.7,150.73,1045
20141201|2014-10-22 15:00,22,150.72,150.72,150.72,150.72,1
20141201|2014-10-23 01:00,23,150.79,150.85,150.71,150.83,15689
20141201|2014-10-23 01:30,23,150.83,150.85,150.66,150.69,12672
20141201|2014-10-23 02:00,23,150.69,150.93,150.69,150.9,41098
20141201|2014-10-23 02:30,23,150.9,150.9,150.69,150.76,44928
20141201|2014-10-23 03:00,23,150.76,150.76,150.38,150.43,69572
20141201|2014-10-23 03:30,23,150.43,150.5,150.33,150.45,36906
20141201|2014-10-23 04:00,23,150.45,150.5,150.37,150.49,22323
20141201|2014-10-23 04:30,23,150.49,150.5,150.39,150.49,15695
20141201|2014-10-23 05:00,23,150.48,150.55,150.46,150.54,14305
20141201|2014-10-23 05:30,23,150.54,150.62,150.52,150.52,23040
20141201|2014-10-23 06:00,23,150.53,150.53,150.39,150.46,21573
20141201|2014-10-23 06:30,23,150.47,150.49,150.37,150.39,24746
20141201|2014-10-23 07:00,23,150.39,150.42,150.34,150.39,23754
20141201|2014-10-23 07:30,23,150.38,150.44,150.25,150.38,42714
20141201|2014-10-23 08:00,23,150.39,150.4,150.32,150.35,23830
20141201|2014-10-23 08:30,23,150.35,150.43,150.29,150.4,35406
20141201|2014-10-23 09:00,23,150.41,150.44,150.3,150.4,36054
20141201|2014-10-23 09:30,23,150.4,150.4,150.24,150.3,33121
20141201|2014-10-23 10:00,23,150.3,150.33,150.21,150.3,32999
20141201|2014-10-23 10:30,23,150.29,150.3,150.18,150.19,14930
20141201|2014-10-23 11:00,23,150.18,150.22,150.12,150.16,11073
20141201|2014-10-23 11:30,23,150.16,150.21,150.14,150.14,4800
20141201|2014-10-23 12:00,23,150.14,150.15,150.08,150.1,4978
20141201|2014-10-23 12:30,23,150.09,150.13,150.09,150.12,1424
20141201|2014-10-23 13:00,23,150.13,150.15,150.12,150.15,846
20141201|2014-10-23 13:30,23,150.15,150.22,150.15,150.21,1610
20141201|2014-10-23 14:00,23,150.21,150.24,150.16,150.18,2179
20141201|2014-10-23 14:30,23,150.19,150.24,150.15,150.23,941
20141201|2014-10-23 15:00,23,150.22,150.22,150.22,150.22,11
20141201|2014-10-24 01:00,24,150.4,150.42,150.33,150.4,16917
20141201|2014-10-24 01:30,24,150.4,150.43,150.31,150.32,13834
20141201|2014-10-24 02:00,24,150.32,150.44,150.3,150.44,30105
20141201|2014-10-24 02:30,24,150.43,150.58,150.43,150.51,40172
20141201|2014-10-24 03:00,24,150.51,150.57,150.45,150.53,21182
20141201|2014-10-24 03:30,24,150.53,150.56,150.47,150.53,17151
20141201|2014-10-24 04:00,24,150.53,150.57,150.48,150.55,15893
20141201|2014-10-24 04:30,24,150.56,150.68,150.53,150.63,32041
20141201|2014-10-24 05:00,24,150.63,150.69,150.59,150.66,18619
20141201|2014-10-24 05:30,24,150.67,150.69,150.62,150.66,12987
20141201|2014-10-24 06:00,24,150.65,150.69,150.62,150.66,10667
20141201|2014-10-24 06:30,24,150.67,150.74,150.59,150.63,37110
20141201|2014-10-24 07:00,24,150.63,150.73,150.62,150.71,20870
20141201|2014-10-24 07:30,24,150.7,150.74,150.47,150.54,81700
20141201|2014-10-24 08:00,24,150.53,150.57,150.36,150.41,39018
20141201|2014-10-24 08:30,24,150.4,150.51,150.37,150.49,44344
20141201|2014-10-24 09:00,24,150.5,150.55,150.41,150.51,38318
20141201|2014-10-24 09:30,24,150.51,150.54,150.4,150.41,17527
20141201|2014-10-24 10:00,24,150.41,150.42,150.31,150.39,28414
20141201|2014-10-24 10:30,24,150.38,150.39,150.28,150.33,10548
20141201|2014-10-24 11:00,24,150.33,150.35,150.3,150.34,3416
20141201|2014-10-24 11:30,24,150.34,150.36,150.32,150.32,2800
20141201|2014-10-24 12:00,24,150.33,150.39,150.32,150.39,2121
20141201|2014-10-24 12:30,24,150.39,150.41,150.37,150.39,1268
20141201|2014-10-24 13:00,24,150.4,150.41,150.38,150.39,428
20141201|2014-10-24 13:30,24,150.38,150.39,150.33,150.35,1460
20141201|2014-10-24 14:00,24,150.34,150.36,150.31,150.32,704
20141201|2014-10-24 14:30,24,150.32,150.35,150.27,150.28,1030
20141201|2014-10-24 15:00,24,150.29,150.29,150.29,150.29,11
20141201|2014-10-27 02:00,27,150.29,150.29,150.17,150.2,14981
20141201|2014-10-27 02:30,27,150.21,150.22,150.07,150.13,23272
20141201|2014-10-27 03:00,27,150.14,150.22,150.08,150.11,29168
20141201|2014-10-27 03:30,27,150.11,150.3,150.09,150.25,31620
20141201|2014-10-27 04:00,27,150.24,150.4,150.24,150.32,37420
20141201|2014-10-27 04:30,27,150.31,150.4,150.28,150.35,18014
20141201|2014-10-27 05:00,27,150.35,150.48,150.33,150.39,29307
20141201|2014-10-27 05:30,27,150.4,150.52,150.39,150.5,24413
20141201|2014-10-27 06:00,27,150.5,150.52,150.44,150.5,16921
20141201|2014-10-27 06:30,27,150.5,150.6,150.5,150.56,36668
20141201|2014-10-27 07:00,27,150.56,150.67,150.55,150.61,22724
20141201|2014-10-27 07:30,27,150.6,150.68,150.6,150.64,29182
20141201|2014-10-27 08:00,27,150.64,150.68,150.55,150.57,27668
20141201|2014-10-27 08:30,27,150.57,150.7,150.54,150.66,38849
20141201|2014-10-27 09:00,27,150.66,150.72,150.58,150.6,32971
20141201|2014-10-27 09:30,27,150.6,150.64,150.56,150.56,22107
20141201|2014-10-27 10:00,27,150.56,150.6,150.5,150.57,21610
20141201|2014-10-27 10:30,27,150.57,150.67,150.54,150.65,15184
20141201|2014-10-27 11:00,27,150.65,150.66,150.58,150.64,18618
20141201|2014-10-27 11:30,27,150.65,150.65,150.6,150.61,7211
20141201|2014-10-27 12:00,27,150.61,150.62,150.57,150.58,4825
20141201|2014-10-27 12:30,27,150.58,150.6,150.55,150.55,2402
20141201|2014-10-27 13:00,27,150.55,150.57,150.55,150.57,756
20141201|2014-10-27 13:30,27,150.58,150.58,150.55,150.57,319
20141201|2014-10-27 14:00,27,150.58,150.59,150.57,150.58,141
20141201|2014-10-27 14:30,27,150.57,150.58,150.56,150.56,413
20141201|2014-10-27 15:00,27,150.56,150.57,150.55,150.56,90
20141201|2014-10-27 15:30,27,150.56,150.56,150.52,150.52,451
20141201|2014-10-27 16:00,27,150.52,150.52,150.52,150.52,14
20141201|2014-10-28 02:00,28,150.55,150.57,150.46,150.48,13345
20141201|2014-10-28 02:30,28,150.48,150.59,150.48,150.55,11267
20141201|2014-10-28 03:00,28,150.56,150.61,150.45,150.49,25420
20141201|2014-10-28 03:30,28,150.49,150.6,150.47,150.58,19602
20141201|2014-10-28 04:00,28,150.58,150.71,150.55,150.67,28272
20141201|2014-10-28 04:30,28,150.67,150.69,150.51,150.51,25675
20141201|2014-10-28 05:00,28,150.51,150.59,150.5,150.59,21890
20141201|2014-10-28 05:30,28,150.59,150.59,150.34,150.4,40903
20141201|2014-10-28 06:00,28,150.4,150.44,150.34,150.36,27036
20141201|2014-10-28 06:30,28,150.36,150.36,150.23,150.29,34579
20141201|2014-10-28 07:00,28,150.28,150.37,150.24,150.32,28836
20141201|2014-10-28 07:30,28,150.33,150.53,150.32,150.5,61126
20141201|2014-10-28 08:00,28,150.5,150.6,150.48,150.5,38271
20141201|2014-10-28 08:30,28,150.49,150.52,150.38,150.42,34176
20141201|2014-10-28 09:00,28,150.44,150.47,150.31,150.44,41149
20141201|2014-10-28 09:30,28,150.44,150.52,150.42,150.5,24055
20141201|2014-10-28 10:00,28,150.5,150.53,150.45,150.52,18653
20141201|2014-10-28 10:30,28,150.51,150.55,150.46,150.55,14294
20141201|2014-10-28 11:00,28,150.55,150.57,150.5,150.53,19461
20141201|2014-10-28 11:30,28,150.54,150.55,150.48,150.51,7597
20141201|2014-10-28 12:00,28,150.52,150.55,150.5,150.54,3598
20141201|2014-10-28 12:30,28,150.54,150.55,150.5,150.5,2614
20141201|2014-10-28 13:00,28,150.51,150.53,150.48,150.53,1470
20141201|2014-10-28 13:30,28,150.53,150.55,150.5,150.5,1244
20141201|2014-10-28 14:00,28,150.5,150.51,150.49,150.49,432
20141201|2014-10-28 14:30,28,150.49,150.5,150.45,150.45,1884
20141201|2014-10-28 15:00,28,150.46,150.48,150.45,150.47,374
20141201|2014-10-28 15:30,28,150.48,150.49,150.44,150.46,1263
20141201|2014-10-28 16:00,28,150.47,150.47,150.47,150.47,1
20141201|2014-10-29 02:00,29,150.56,150.57,150.45,150.5,10088
20141201|2014-10-29 02:30,29,150.5,150.53,150.45,150.53,8789
20141201|2014-10-29 03:00,29,150.52,150.56,150.49,150.54,13206
20141201|2014-10-29 03:30,29,150.53,150.66,150.53,150.64,22375
20141201|2014-10-29 04:00,29,150.64,150.64,150.55,150.57,16673
20141201|2014-10-29 04:30,29,150.57,150.6,150.52,150.56,12136
20141201|2014-10-29 05:00,29,150.57,150.64,150.51,150.51,32591
20141201|2014-10-29 05:30,29,150.51,150.55,150.44,150.55,36839
20141201|2014-10-29 06:00,29,150.55,150.59,150.49,150.55,17178
20141201|2014-10-29 06:30,29,150.55,150.59,150.46,150.52,25164
20141201|2014-10-29 07:00,29,150.53,150.57,150.5,150.53,9532
20141201|2014-10-29 07:30,29,150.54,150.55,150.5,150.53,11833
20141201|2014-10-29 08:00,29,150.53,150.54,150.42,150.43,20411
20141201|2014-10-29 08:30,29,150.44,150.47,150.35,150.38,34376
20141201|2014-10-29 09:00,29,150.38,150.46,150.37,150.43,25196
20141201|2014-10-29 09:30,29,150.43,150.44,150.36,150.42,25164
20141201|2014-10-29 10:00,29,150.43,150.44,150.36,150.38,23576
20141201|2014-10-29 10:30,29,150.39,150.43,150.32,150.32,21590
20141201|2014-10-29 11:00,29,150.31,150.36,150.29,150.31,22651
20141201|2014-10-29 11:30,29,150.31,150.32,150.24,150.27,12224
20141201|2014-10-29 12:00,29,150.26,150.28,150.2,150.27,10949
20141201|2014-10-29 12:30,29,150.27,150.31,150.26,150.3,6120
20141201|2014-10-29 13:00,29,150.29,150.33,150.06,150.18,27041
20141201|2014-10-29 13:30,29,150.18,150.26,150.17,150.25,7127
20141201|2014-10-29 14:00,29,150.26,150.34,150.26,150.26,3802
20141201|2014-10-29 14:30,29,150.26,150.27,150.21,150.23,2322
20141201|2014-10-29 15:00,29,150.23,150.27,150.23,150.26,129
20141201|2014-10-29 15:30,29,150.27,150.3,150.26,150.28,415
20141201|2014-10-29 16:00,29,150.28,150.28,150.28,150.28,4
20141201|2014-10-30 02:00,30,150.26,150.33,150.25,150.31,14057
20141201|2014-10-30 02:30,30,150.31,150.32,150.23,150.31,16723
20141201|2014-10-30 03:00,30,150.31,150.37,150.27,150.29,26375
20141201|2014-10-30 03:30,30,150.29,150.44,150.28,150.43,23087
20141201|2014-10-30 04:00,30,150.43,150.65,150.43,150.57,80000
20141201|2014-10-30 04:30,30,150.56,150.64,150.55,150.59,37529
20141201|2014-10-30 05:00,30,150.6,150.67,150.57,150.63,34564
20141201|2014-10-30 05:30,30,150.63,150.69,150.57,150.66,30945
20141201|2014-10-30 06:00,30,150.67,150.88,150.67,150.81,57507
20141201|2014-10-30 06:30,30,150.81,150.84,150.78,150.78,28329
20141201|2014-10-30 07:00,30,150.79,150.79,150.69,150.72,33506
20141201|2014-10-30 07:30,30,150.73,150.92,150.61,150.91,62531
20141201|2014-10-30 08:00,30,150.92,150.99,150.86,150.95,42767
20141201|2014-10-30 08:30,30,150.95,151.09,150.92,151.07,68282
20141201|2014-10-30 09:00,30,151.06,151.1,150.92,150.99,53630
20141201|2014-10-30 09:30,30,150.99,151.02,150.94,150.95,27255
20141201|2014-10-30 10:00,30,150.95,150.97,150.87,150.9,27599
20141201|2014-10-30 10:30,30,150.89,150.95,150.87,150.88,17176
20141201|2014-10-30 11:00,30,150.87,150.93,150.85,150.91,19442
20141201|2014-10-30 11:30,30,150.91,150.94,150.89,150.92,13203
20141201|2014-10-30 12:00,30,150.91,150.93,150.8,150.84,11959
20141201|2014-10-30 12:30,30,150.84,150.9,150.83,150.86,5737
20141201|2014-10-30 13:00,30,150.86,150.87,150.84,150.86,1123
20141201|2014-10-30 13:30,30,150.87,150.91,150.85,150.9,2195
20141201|2014-10-30 14:00,30,150.9,150.92,150.89,150.91,1131
20141201|2014-10-30 14:30,30,150.9,150.9,150.84,150.85,997
20141201|2014-10-30 15:00,30,150.85,150.92,150.85,150.88,578
20141201|2014-10-30 15:30,30,150.88,150.89,150.85,150.89,679
20141201|2014-10-30 16:00,30,150.89,150.89,150.89,150.89,10
20141201|2014-10-31 02:00,31,150.76,150.83,150.55,150.61,54532
20141201|2014-10-31 02:30,31,150.61,150.87,150.6,150.81,39104
20141201|2014-10-31 03:00,31,150.81,151.08,150.79,151,56920
20141201|2014-10-31 03:30,31,151,151.02,150.9,150.95,33134
20141201|2014-10-31 04:00,31,150.95,151.01,150.92,151.01,23341
20141201|2014-10-31 04:30,31,151.01,151.03,150.95,151.01,27397
20141201|2014-10-31 05:00,31,151,151.04,150.9,150.98,43954
20141201|2014-10-31 05:30,31,150.97,151,150.94,150.98,20946
20141201|2014-10-31 06:00,31,150.97,151.01,150.81,150.85,31963
20141201|2014-10-31 06:30,31,150.86,150.87,150.77,150.86,37739
20141201|2014-10-31 07:00,31,150.86,150.88,150.83,150.83,19283
20141201|2014-10-31 07:30,31,150.83,150.9,150.76,150.79,42370
20141201|2014-10-31 08:00,31,150.79,150.87,150.75,150.87,42714
20141201|2014-10-31 08:30,31,150.87,150.98,150.83,150.97,51894
20141201|2014-10-31 09:00,31,150.96,150.98,150.87,150.92,32285
20141201|2014-10-31 09:30,31,150.92,151.02,150.92,150.98,37033
20141201|2014-10-31 10:00,31,150.97,150.97,150.88,150.91,31168
20141201|2014-10-31 10:30,31,150.9,150.95,150.87,150.88,32086
20141201|2014-10-31 11:00,31,150.89,151.01,150.87,151,75352
20141201|2014-10-31 11:30,31,151,151,150.95,150.97,11213
20141201|2014-10-31 12:00,31,150.97,150.99,150.95,150.99,5009
20141201|2014-10-31 12:30,31,150.99,151.07,150.97,151.07,4582
20141201|2014-10-31 13:00,31,151.07,151.15,151.06,151.1,5993
20141201|2014-10-31 13:30,31,151.09,151.1,151.04,151.08,2280
20141201|2014-10-31 14:00,31,151.08,151.1,151.05,151.05,1453
20141201|2014-10-31 14:30,31,151.05,151.08,151.04,151.05,922
20141201|2014-10-31 15:00,31,151.05,151.06,151.05,151.06,215
20141201|2014-10-31 15:30,31,151.06,151.08,151.04,151.06,490
20141201|2014-10-31 16:00,31,151.09,151.09,151.09,151.09,10
20141201|2014-11-03 01:00,3,151.17,151.27,151.12,151.26,20698
20141201|2014-11-03 01:30,3,151.26,151.28,151.2,151.2,9470
20141201|2014-11-03 02:00,3,151.2,151.25,151.14,151.22,21949
20141201|2014-11-03 02:30,3,151.22,151.28,151.15,151.27,21404
20141201|2014-11-03 03:00,3,151.28,151.35,151.23,151.29,25848
20141201|2014-11-03 03:30,3,151.29,151.29,151.13,151.13,25489
20141201|2014-11-03 04:00,3,151.14,151.16,151.08,151.09,21254
20141201|2014-11-03 04:30,3,151.09,151.12,151.04,151.08,21022
20141201|2014-11-03 05:00,3,151.08,151.1,150.99,151.01,15976
20141201|2014-11-03 05:30,3,151.01,151.01,150.93,150.96,21654
20141201|2014-11-03 06:00,3,150.96,151.01,150.93,150.97,13890
20141201|2014-11-03 06:30,3,150.97,151.02,150.94,150.98,19300
20141201|2014-11-03 07:00,3,150.98,151.04,150.95,151.03,23803
20141201|2014-11-03 07:30,3,151.03,151.04,150.97,150.99,18418
20141201|2014-11-03 08:00,3,150.99,151.01,150.91,150.91,19663
20141201|2014-11-03 08:30,3,150.91,150.98,150.91,150.96,20951
20141201|2014-11-03 09:00,3,150.95,150.96,150.82,150.87,58019
20141201|2014-11-03 09:30,3,150.87,150.9,150.71,150.73,43886
20141201|2014-11-03 10:00,3,150.72,150.8,150.68,150.76,53962
20141201|2014-11-03 10:30,3,150.77,150.82,150.74,150.81,12656
20141201|2014-11-03 11:00,3,150.81,150.85,150.8,150.85,7736
20141201|2014-11-03 11:30,3,150.85,150.88,150.84,150.86,3860
20141201|2014-11-03 12:00,3,150.87,150.88,150.85,150.87,3954
20141201|2014-11-03 12:30,3,150.87,150.88,150.85,150.87,825
20141201|2014-11-03 13:00,3,150.87,150.89,150.85,150.89,2605
20141201|2014-11-03 13:30,3,150.88,150.94,150.88,150.92,4547
20141201|2014-11-03 14:00,3,150.92,150.93,150.9,150.92,882
20141201|2014-11-03 14:30,3,150.92,150.96,150.91,150.96,1148
20141201|2014-11-03 15:00,3,150.96,150.96,150.96,150.96,11
20141201|2014-11-04 01:00,4,150.98,151.03,150.94,150.99,14428
20141201|2014-11-04 01:30,4,151,151.01,150.89,150.95,13825
20141201|2014-11-04 02:00,4,150.94,150.98,150.83,150.96,25612
20141201|2014-11-04 02:30,4,150.96,151.07,150.96,151.05,33407
20141201|2014-11-04 03:00,4,151.05,151.1,151.04,151.06,22863
20141201|2014-11-04 03:30,4,151.07,151.15,151.05,151.12,22657
20141201|2014-11-04 04:00,4,151.12,151.24,151.12,151.2,53645
20141201|2014-11-04 04:30,4,151.21,151.37,151.2,151.33,56488
20141201|2014-11-04 05:00,4,151.33,151.37,151.31,151.34,27489
20141201|2014-11-04 05:30,4,151.33,151.35,151.22,151.24,19452
20141201|2014-11-04 06:00,4,151.24,151.34,151.22,151.33,22649
20141201|2014-11-04 06:30,4,151.33,151.34,151.26,151.29,18644
20141201|2014-11-04 07:00,4,151.3,151.45,151.28,151.43,39986
20141201|2014-11-04 07:30,4,151.44,151.45,151.32,151.38,43707
20141201|2014-11-04 08:00,4,151.37,151.41,151.28,151.28,31122
20141201|2014-11-04 08:30,4,151.28,151.32,151.21,151.29,45513
20141201|2014-11-04 09:00,4,151.29,151.4,151.24,151.33,70364
20141201|2014-11-04 09:30,4,151.33,151.44,151.33,151.39,48395
20141201|2014-11-04 10:00,4,151.39,151.41,151.32,151.32,34788
20141201|2014-11-04 10:30,4,151.32,151.39,151.32,151.38,12949
20141201|2014-11-04 11:00,4,151.38,151.39,151.33,151.36,5584
20141201|2014-11-04 11:30,4,151.35,151.37,151.3,151.31,5744
20141201|2014-11-04 12:00,4,151.31,151.33,151.3,151.3,2626
20141201|2014-11-04 12:30,4,151.3,151.3,151.27,151.27,1530
20141201|2014-11-04 13:00,4,151.27,151.3,151.26,151.29,1413
20141201|2014-11-04 13:30,4,151.29,151.29,151.24,151.24,1720
20141201|2014-11-04 14:00,4,151.24,151.28,151.24,151.25,693
20141201|2014-11-04 14:30,4,151.25,151.28,151.24,151.25,982
20141201|2014-11-04 15:00,4,151.24,151.24,151.24,151.24,52
20141201|2014-11-05 01:00,5,151.19,151.28,151.19,151.24,10794
20141201|2014-11-05 01:30,5,151.24,151.25,151.18,151.23,11270
20141201|2014-11-05 02:00,5,151.23,151.3,151.2,151.24,24429
20141201|2014-11-05 02:30,5,151.25,151.28,151.18,151.21,20132
20141201|2014-11-05 03:00,5,151.2,151.23,151.14,151.21,25151
20141201|2014-11-05 03:30,5,151.21,151.27,151.12,151.13,29640
20141201|2014-11-05 04:00,5,151.14,151.19,151.07,151.16,34841
20141201|2014-11-05 04:30,5,151.17,151.19,151.11,151.17,20280
20141201|2014-11-05 05:00,5,151.18,151.23,151.17,151.19,11266
20141201|2014-11-05 05:30,5,151.19,151.2,151.12,151.13,11085
20141201|2014-11-05 06:00,5,151.13,151.16,151.1,151.14,13482
20141201|2014-11-05 06:30,5,151.15,151.19,151.12,151.15,15975
20141201|2014-11-05 07:00,5,151.16,151.21,151.07,151.19,37053
20141201|2014-11-05 07:30,5,151.18,151.3,151.16,151.2,44609
20141201|2014-11-05 08:00,5,151.21,151.23,151.16,151.21,23609
20141201|2014-11-05 08:30,5,151.21,151.27,151.18,151.2,20047
20141201|2014-11-05 09:00,5,151.2,151.31,151.17,151.28,37879
20141201|2014-11-05 09:30,5,151.27,151.31,151.2,151.22,22537
20141201|2014-11-05 10:00,5,151.21,151.21,151.12,151.17,28878
20141201|2014-11-05 10:30,5,151.16,151.2,151.14,151.16,9532
20141201|2014-11-05 11:00,5,151.15,151.16,151.13,151.15,3243
20141201|2014-11-05 11:30,5,151.16,151.16,151.12,151.13,1588
20141201|2014-11-05 12:00,5,151.12,151.15,151.12,151.15,875
20141201|2014-11-05 12:30,5,151.14,151.16,151.14,151.15,396
20141201|2014-11-05 13:00,5,151.16,151.18,151.15,151.17,865
20141201|2014-11-05 13:30,5,151.16,151.19,151.16,151.18,748
20141201|2014-11-05 14:00,5,151.17,151.21,151.17,151.21,1003
20141201|2014-11-05 14:30,5,151.21,151.21,151.2,151.2,597
20141201|2014-11-05 15:00,5,151.21,151.21,151.21,151.21,4
20141201|2014-11-06 01:00,6,151.26,151.28,151.19,151.21,12314
20141201|2014-11-06 01:30,6,151.21,151.22,151.14,151.16,10759
20141201|2014-11-06 02:00,6,151.17,151.2,151.13,151.2,16794
20141201|2014-11-06 02:30,6,151.2,151.24,151.16,151.2,16663
20141201|2014-11-06 03:00,6,151.2,151.23,151.16,151.23,21614
20141201|2014-11-06 03:30,6,151.22,151.26,151.17,151.18,42664
20141201|2014-11-06 04:00,6,151.18,151.21,151.14,151.17,20722
20141201|2014-11-06 04:30,6,151.17,151.23,151.14,151.2,23848
20141201|2014-11-06 05:00,6,151.2,151.22,151.17,151.21,11549
20141201|2014-11-06 05:30,6,151.21,151.22,151.13,151.16,14221
20141201|2014-11-06 06:00,6,151.15,151.2,151.14,151.19,10912
20141201|2014-11-06 06:30,6,151.2,151.22,151.16,151.21,16118
20141201|2014-11-06 07:00,6,151.21,151.21,151.14,151.16,16527
20141201|2014-11-06 07:30,6,151.16,151.35,151,151.05,114517
20141201|2014-11-06 08:00,6,151.05,151.05,150.77,150.98,109270
20141201|2014-11-06 08:30,6,150.98,151.19,150.91,151.18,68322
20141201|2014-11-06 09:00,6,151.17,151.29,151.16,151.23,62806
20141201|2014-11-06 09:30,6,151.23,151.26,151.13,151.14,38337
20141201|2014-11-06 10:00,6,151.15,151.17,151.11,151.16,25290
20141201|2014-11-06 10:30,6,151.17,151.22,151.15,151.2,10397
20141201|2014-11-06 11:00,6,151.19,151.2,151.15,151.16,5237
20141201|2014-11-06 11:30,6,151.16,151.18,151.14,151.15,2399
20141201|2014-11-06 12:00,6,151.16,151.17,151.12,151.15,1549
20141201|2014-11-06 12:30,6,151.16,151.16,151.13,151.13,710
20141201|2014-11-06 13:00,6,151.12,151.18,151.12,151.14,676
20141201|2014-11-06 13:30,6,151.14,151.14,151.12,151.12,437
20141201|2014-11-06 14:00,6,151.12,151.14,151.1,151.13,751
20141201|2014-11-06 14:30,6,151.13,151.14,151.11,151.12,542
20141201|2014-11-06 15:00,6,151.13,151.13,151.13,151.13,2
20141201|2014-11-07 01:00,7,151.11,151.15,151.04,151.09,15343
20141201|2014-11-07 01:30,7,151.08,151.1,151.05,151.09,10171
20141201|2014-11-07 02:00,7,151.09,151.13,151.05,151.11,18388
20141201|2014-11-07 02:30,7,151.11,151.12,151.04,151.05,18154
20141201|2014-11-07 03:00,7,151.04,151.06,150.99,151.02,18977
20141201|2014-11-07 03:30,7,151.02,151.08,150.99,151.01,15608
20141201|2014-11-07 04:00,7,151,151.02,150.92,150.93,18951
20141201|2014-11-07 04:30,7,150.93,151,150.93,151,15997
20141201|2014-11-07 05:00,7,151,151.02,150.96,151,16744
20141201|2014-11-07 05:30,7,151,151.07,150.98,151.02,18227
20141201|2014-11-07 06:00,7,151.02,151.04,150.97,151,13687
20141201|2014-11-07 06:30,7,151,151.05,151,151.01,14870
20141201|2014-11-07 07:00,7,151.01,151.03,150.86,150.89,34095
20141201|2014-11-07 07:30,7,150.9,151.15,150.78,150.93,119884
20141201|2014-11-07 08:00,7,150.93,151.15,150.92,151.14,59816
20141201|2014-11-07 08:30,7,151.13,151.27,151.11,151.16,67470
20141201|2014-11-07 09:00,7,151.15,151.27,151.12,151.24,35911
20141201|2014-11-07 09:30,7,151.25,151.32,151.19,151.22,42696
20141201|2014-11-07 10:00,7,151.21,151.29,151.21,151.29,23257
20141201|2014-11-07 10:30,7,151.28,151.38,151.27,151.36,20468
20141201|2014-11-07 11:00,7,151.37,151.38,151.31,151.32,5125
20141201|2014-11-07 11:30,7,151.32,151.37,151.31,151.32,2769
20141201|2014-11-07 12:00,7,151.32,151.34,151.3,151.33,1877
20141201|2014-11-07 12:30,7,151.33,151.38,151.33,151.37,1126
20141201|2014-11-07 13:00,7,151.38,151.39,151.36,151.37,670
20141201|2014-11-07 13:30,7,151.38,151.39,151.36,151.37,383
20141201|2014-11-07 14:00,7,151.36,151.39,151.36,151.38,614
20141201|2014-11-07 14:30,7,151.37,151.4,151.37,151.39,875
20141201|2014-11-07 15:00,7,151.38,151.38,151.38,151.38,3
20141201|2014-11-10 01:00,10,151.37,151.44,151.34,151.38,11111
20141201|2014-11-10 01:30,10,151.38,151.43,151.35,151.36,11764
20141201|2014-11-10 02:00,10,151.36,151.43,151.26,151.28,26031
20141201|2014-11-10 02:30,10,151.28,151.37,151.28,151.34,19340
20141201|2014-11-10 03:00,10,151.34,151.38,151.31,151.37,14980
20141201|2014-11-10 03:30,10,151.37,151.44,151.36,151.41,21850
20141201|2014-11-10 04:00,10,151.41,151.44,151.38,151.38,15948
20141201|2014-11-10 04:30,10,151.38,151.57,151.38,151.55,34531
20141201|2014-11-10 05:00,10,151.55,151.59,151.53,151.55,20409
20141201|2014-11-10 05:30,10,151.55,151.55,151.5,151.51,16618
20141201|2014-11-10 06:00,10,151.5,151.54,151.47,151.53,14863
20141201|2014-11-10 06:30,10,151.53,151.55,151.45,151.51,23292
20141201|2014-11-10 07:00,10,151.51,151.53,151.44,151.46,20653
20141201|2014-11-10 07:30,10,151.45,151.48,151.4,151.45,18828
20141201|2014-11-10 08:00,10,151.45,151.47,151.4,151.42,15557
20141201|2014-11-10 08:30,10,151.42,151.42,151.3,151.33,30243
20141201|2014-11-10 09:00,10,151.33,151.35,151.3,151.34,21103
20141201|2014-11-10 09:30,10,151.33,151.36,151.27,151.29,15063
20141201|2014-11-10 10:00,10,151.29,151.32,151.25,151.26,19240
20141201|2014-11-10 10:30,10,151.27,151.29,151.17,151.17,15369
20141201|2014-11-10 11:00,10,151.18,151.19,151.14,151.14,6292
20141201|2014-11-10 11:30,10,151.14,151.14,151.1,151.12,5194
20141201|2014-11-10 12:00,10,151.12,151.13,151.09,151.1,3197
20141201|2014-11-10 12:30,10,151.09,151.13,151.09,151.12,543
20141201|2014-11-10 13:00,10,151.12,151.12,151.1,151.11,907
20141201|2014-11-10 13:30,10,151.11,151.11,151.08,151.09,1467
20141201|2014-11-10 14:00,10,151.09,151.11,151.08,151.08,850
20141201|2014-11-10 14:30,10,151.08,151.12,151.08,151.1,1200
20141201|2014-11-10 15:00,10,151.11,151.11,151.11,151.11,3
20141201|2014-11-11 01:00,11,151.11,151.14,151.04,151.13,15315
20141201|2014-11-11 01:30,11,151.13,151.19,151.13,151.19,11914
20141201|2014-11-11 02:00,11,151.18,151.2,151.1,151.19,19574
20141201|2014-11-11 02:30,11,151.18,151.2,151.12,151.13,16497
20141201|2014-11-11 03:00,11,151.13,151.14,151.02,151.07,28720
20141201|2014-11-11 03:30,11,151.08,151.09,150.97,151.02,23607
20141201|2014-11-11 04:00,11,151.02,151.09,151.02,151.08,18363
20141201|2014-11-11 04:30,11,151.07,151.15,151.03,151.13,20792
20141201|2014-11-11 05:00,11,151.14,151.17,151.12,151.16,11721
20141201|2014-11-11 05:30,11,151.15,151.17,151.14,151.15,5865
20141201|2014-11-11 06:00,11,151.15,151.17,151.13,151.14,4212
20141201|2014-11-11 06:30,11,151.14,151.15,151.13,151.14,5773
20141201|2014-11-11 07:00,11,151.14,151.23,151.13,151.22,17568
20141201|2014-11-11 07:30,11,151.23,151.25,151.2,151.21,15950
20141201|2014-11-11 08:00,11,151.22,151.25,151.2,151.22,8785
20141201|2014-11-11 08:30,11,151.23,151.31,151.22,151.28,16482
20141201|2014-11-11 09:00,11,151.29,151.3,151.25,151.3,11567
20141201|2014-11-11 09:30,11,151.3,151.35,151.28,151.29,19258
20141201|2014-11-11 10:00,11,151.29,151.3,151.22,151.23,14991
20141201|2014-11-11 10:30,11,151.24,151.28,151.23,151.27,4888
20141201|2014-11-11 11:00,11,151.28,151.28,151.25,151.26,1948
20141201|2014-11-11 11:30,11,151.27,151.28,151.25,151.26,2218
20141201|2014-11-11 12:00,11,151.27,151.28,151.25,151.25,610
20141201|2014-11-11 12:30,11,151.26,151.26,151.25,151.25,217
20141201|2014-11-11 13:00,11,151.25,151.27,151.25,151.26,627
20141201|2014-11-11 13:30,11,151.26,151.28,151.26,151.28,279
20141201|2014-11-11 14:00,11,151.28,151.3,151.27,151.3,302
20141201|2014-11-11 14:30,11,151.29,151.31,151.26,151.27,709
20141201|2014-11-11 15:00,11,151.26,151.26,151.26,151.26,7
20141201|2014-11-12 01:00,12,151.33,151.38,151.32,151.34,9383
20141201|2014-11-12 01:30,12,151.34,151.38,151.33,151.37,6946
20141201|2014-11-12 02:00,12,151.37,151.44,151.33,151.4,25762
20141201|2014-11-12 02:30,12,151.4,151.54,151.4,151.51,38426
20141201|2014-11-12 03:00,12,151.51,151.52,151.45,151.49,25841
20141201|2014-11-12 03:30,12,151.49,151.52,151.43,151.48,32529
20141201|2014-11-12 04:00,12,151.49,151.51,151.46,151.47,18217
20141201|2014-11-12 04:30,12,151.47,151.61,151.45,151.56,46908
20141201|2014-11-12 05:00,12,151.55,151.58,151.51,151.53,27696
20141201|2014-11-12 05:30,12,151.53,151.58,151.49,151.52,18845
20141201|2014-11-12 06:00,12,151.51,151.56,151.48,151.52,19065
20141201|2014-11-12 06:30,12,151.53,151.61,151.53,151.6,20049
20141201|2014-11-12 07:00,12,151.61,151.71,151.6,151.64,51013
20141201|2014-11-12 07:30,12,151.64,151.67,151.55,151.58,38217
20141201|2014-11-12 08:00,12,151.58,151.67,151.56,151.67,28147
20141201|2014-11-12 08:30,12,151.67,151.69,151.61,151.63,44312
20141201|2014-11-12 09:00,12,151.62,151.64,151.53,151.54,33815
20141201|2014-11-12 09:30,12,151.55,151.59,151.51,151.55,24142
20141201|2014-11-12 10:00,12,151.56,151.58,151.46,151.48,28547
20141201|2014-11-12 10:30,12,151.49,151.5,151.45,151.5,11941
20141201|2014-11-12 11:00,12,151.49,151.49,151.44,151.46,6403
20141201|2014-11-12 11:30,12,151.46,151.47,151.4,151.41,6163
20141201|2014-11-12 12:00,12,151.41,151.41,151.37,151.4,4276
20141201|2014-11-12 12:30,12,151.4,151.41,151.35,151.35,1892
20141201|2014-11-12 13:00,12,151.35,151.36,151.34,151.34,707
20141201|2014-11-12 13:30,12,151.35,151.36,151.34,151.36,754
20141201|2014-11-12 14:00,12,151.35,151.36,151.33,151.33,922
20141201|2014-11-12 14:30,12,151.32,151.33,151.31,151.33,2113
20141201|2014-11-12 15:00,12,151.33,151.33,151.33,151.33,13
20141201|2014-11-13 01:00,13,151.34,151.37,151.3,151.33,9540
20141201|2014-11-13 01:30,13,151.32,151.41,151.31,151.37,12567
20141201|2014-11-13 02:00,13,151.37,151.37,151.29,151.31,28993
20141201|2014-11-13 02:30,13,151.32,151.45,151.29,151.42,26714
20141201|2014-11-13 03:00,13,151.43,151.48,151.39,151.41,31077
20141201|2014-11-13 03:30,13,151.4,151.5,151.38,151.49,24518
20141201|2014-11-13 04:00,13,151.5,151.54,151.48,151.49,23442
20141201|2014-11-13 04:30,13,151.49,151.58,151.49,151.57,27786
20141201|2014-11-13 05:00,13,151.56,151.58,151.48,151.52,19568
20141201|2014-11-13 05:30,13,151.52,151.56,151.51,151.53,9480
20141201|2014-11-13 06:00,13,151.53,151.6,151.51,151.6,18080
20141201|2014-11-13 06:30,13,151.59,151.64,151.57,151.63,29244
20141201|2014-11-13 07:00,13,151.63,151.76,151.62,151.73,52036
20141201|2014-11-13 07:30,13,151.74,151.8,151.71,151.76,38474
20141201|2014-11-13 08:00,13,151.76,151.78,151.66,151.71,30097
20141201|2014-11-13 08:30,13,151.71,151.71,151.6,151.61,28473
20141201|2014-11-13 09:00,13,151.62,151.7,151.6,151.67,24329
20141201|2014-11-13 09:30,13,151.67,151.7,151.63,151.66,21414
20141201|2014-11-13 10:00,13,151.66,151.67,151.61,151.64,25167
20141201|2014-11-13 10:30,13,151.64,151.7,151.62,151.65,20776
20141201|2014-11-13 11:00,13,151.65,151.67,151.62,151.65,3692
20141201|2014-11-13 11:30,13,151.65,151.66,151.61,151.63,4892
20141201|2014-11-13 12:00,13,151.64,151.69,151.6,151.69,5183
20141201|2014-11-13 12:30,13,151.7,151.71,151.65,151.67,2251
20141201|2014-11-13 13:00,13,151.68,151.74,151.66,151.73,2374
20141201|2014-11-13 13:30,13,151.73,151.77,151.73,151.74,1831
20141201|2014-11-13 14:00,13,151.73,151.75,151.7,151.72,877
20141201|2014-11-13 14:30,13,151.71,151.74,151.68,151.69,1255
20141201|2014-11-13 15:00,13,151.68,151.68,151.68,151.68,8
20141201|2014-11-14 01:00,14,151.68,151.75,151.66,151.71,9962
20141201|2014-11-14 01:30,14,151.7,151.75,151.68,151.7,6637
20141201|2014-11-14 02:00,14,151.71,151.79,151.69,151.79,21520
20141201|2014-11-14 02:30,14,151.79,151.85,151.74,151.8,25028
20141201|2014-11-14 03:00,14,151.8,151.82,151.75,151.82,15326
20141201|2014-11-14 03:30,14,151.82,151.84,151.76,151.78,20401
20141201|2014-11-14 04:00,14,151.77,151.82,151.73,151.81,18515
20141201|2014-11-14 04:30,14,151.8,151.83,151.77,151.82,15965
20141201|2014-11-14 05:00,14,151.82,151.82,151.76,151.77,19225
20141201|2014-11-14 05:30,14,151.77,151.8,151.73,151.74,12299
20141201|2014-11-14 06:00,14,151.74,151.77,151.7,151.72,9389
20141201|2014-11-14 06:30,14,151.72,151.8,151.71,151.74,20670
20141201|2014-11-14 07:00,14,151.75,151.76,151.7,151.73,19850
20141201|2014-11-14 07:30,14,151.72,151.73,151.62,151.71,55359
20141201|2014-11-14 08:00,14,151.72,151.73,151.62,151.67,23590
20141201|2014-11-14 08:30,14,151.66,151.71,151.63,151.69,22254
20141201|2014-11-14 09:00,14,151.69,151.8,151.69,151.75,44709
20141201|2014-11-14 09:30,14,151.75,151.81,151.74,151.75,24972
20141201|2014-11-14 10:00,14,151.74,151.76,151.72,151.74,13438
20141201|2014-11-14 10:30,14,151.75,151.83,151.75,151.83,13178
20141201|2014-11-14 11:00,14,151.83,151.88,151.82,151.83,8792
20141201|2014-11-14 11:30,14,151.83,151.85,151.81,151.84,2028
20141201|2014-11-14 12:00,14,151.84,151.87,151.82,151.84,1823
20141201|2014-11-14 12:30,14,151.84,151.85,151.83,151.83,286
20141201|2014-11-14 13:00,14,151.84,151.87,151.83,151.87,958
20141201|2014-11-14 13:30,14,151.87,151.93,151.87,151.89,2863
20141201|2014-11-14 14:00,14,151.9,151.92,151.89,151.91,447
20141201|2014-11-14 14:30,14,151.9,151.92,151.89,151.9,620
20141201|2014-11-14 15:00,14,151.89,151.89,151.89,151.89,6
20141201|2014-11-17 01:00,17,152.02,152.08,151.95,152.01,29462
20141201|2014-11-17 01:30,17,152.01,152.03,151.96,151.98,14162
20141201|2014-11-17 02:00,17,151.97,151.99,151.89,151.9,25227
20141201|2014-11-17 02:30,17,151.9,151.98,151.89,151.97,15660
20141201|2014-11-17 03:00,17,151.96,151.99,151.93,151.94,16730
20141201|2014-11-17 03:30,17,151.94,151.96,151.87,151.88,21633
20141201|2014-11-17 04:00,17,151.88,151.92,151.85,151.88,18464
20141201|2014-11-17 04:30,17,151.88,151.89,151.8,151.83,23508
20141201|2014-11-17 05:00,17,151.83,151.85,151.73,151.74,21712
20141201|2014-11-17 05:30,17,151.74,151.78,151.7,151.76,19268
20141201|2014-11-17 06:00,17,151.76,151.82,151.75,151.8,15692
20141201|2014-11-17 06:30,17,151.8,151.81,151.75,151.8,16041
20141201|2014-11-17 07:00,17,151.79,151.82,151.72,151.74,20534
20141201|2014-11-17 07:30,17,151.73,151.81,151.65,151.66,31815
20141201|2014-11-17 08:00,17,151.66,151.76,151.65,151.72,28268
20141201|2014-11-17 08:30,17,151.71,151.73,151.55,151.61,50901
20141201|2014-11-17 09:00,17,151.6,151.63,151.51,151.59,52065
20141201|2014-11-17 09:30,17,151.59,151.66,151.56,151.63,30090
20141201|2014-11-17 10:00,17,151.64,151.7,151.62,151.63,25535
20141201|2014-11-17 10:30,17,151.64,151.65,151.53,151.58,14940
20141201|2014-11-17 11:00,17,151.58,151.63,151.58,151.61,4286
20141201|2014-11-17 11:30,17,151.6,151.61,151.56,151.59,2278
20141201|2014-11-17 12:00,17,151.59,151.62,151.59,151.61,1966
20141201|2014-11-17 12:30,17,151.6,151.63,151.6,151.6,906
20141201|2014-11-17 13:00,17,151.6,151.63,151.6,151.62,554
20141201|2014-11-17 13:30,17,151.62,151.65,151.61,151.62,749
20141201|2014-11-17 14:00,17,151.62,151.64,151.6,151.62,850
20141201|2014-11-17 14:30,17,151.61,151.62,151.6,151.62,1117
20141201|2014-11-17 15:00,17,151.6,151.6,151.6,151.6,48
20141201|2014-11-18 01:00,18,151.68,151.71,151.62,151.69,9319
20141201|2014-11-18 01:30,18,151.68,151.71,151.64,151.69,10015
20141201|2014-11-18 02:00,18,151.7,151.77,151.67,151.68,22237
20141201|2014-11-18 02:30,18,151.68,151.75,151.65,151.73,18115
20141201|2014-11-18 03:00,18,151.73,151.76,151.71,151.75,13505
20141201|2014-11-18 03:30,18,151.75,151.8,151.68,151.7,22991
20141201|2014-11-18 04:00,18,151.7,151.72,151.55,151.69,64807
20141201|2014-11-18 04:30,18,151.69,151.73,151.61,151.64,24940
20141201|2014-11-18 05:00,18,151.64,151.68,151.63,151.67,13634
20141201|2014-11-18 05:30,18,151.67,151.69,151.6,151.64,13575
20141201|2014-11-18 06:00,18,151.65,151.67,151.62,151.66,8526
20141201|2014-11-18 06:30,18,151.66,151.76,151.65,151.7,29716
20141201|2014-11-18 07:00,18,151.7,151.77,151.67,151.75,21939
20141201|2014-11-18 07:30,18,151.75,151.85,151.68,151.78,49196
20141201|2014-11-18 08:00,18,151.78,151.79,151.66,151.71,22278
20141201|2014-11-18 08:30,18,151.71,151.71,151.65,151.71,19800
20141201|2014-11-18 09:00,18,151.7,151.77,151.69,151.75,26690
20141201|2014-11-18 09:30,18,151.75,151.78,151.66,151.68,17808
20141201|2014-11-18 10:00,18,151.68,151.68,151.57,151.59,33190
20141201|2014-11-18 10:30,18,151.59,151.65,151.57,151.64,10252
20141201|2014-11-18 11:00,18,151.64,151.64,151.61,151.63,2503
20141201|2014-11-18 11:30,18,151.62,151.63,151.57,151.59,3582
20141201|2014-11-18 12:00,18,151.58,151.61,151.57,151.61,1964
20141201|2014-11-18 12:30,18,151.61,151.62,151.6,151.6,429
20141201|2014-11-18 13:00,18,151.61,151.61,151.57,151.6,633
20141201|2014-11-18 13:30,18,151.6,151.61,151.59,151.61,170
20141201|2014-11-18 14:00,18,151.61,151.62,151.59,151.59,654
20141201|2014-11-18 14:30,18,151.59,151.61,151.57,151.59,809
20141201|2014-11-18 15:00,18,151.59,151.59,151.59,151.59,5
20141201|2014-11-19 01:00,19,151.65,151.73,151.64,151.73,7260
20141201|2014-11-19 01:30,19,151.73,151.74,151.69,151.7,8600
20141201|2014-11-19 02:00,19,151.7,151.75,151.69,151.72,17581
20141201|2014-11-19 02:30,19,151.72,151.72,151.64,151.66,14699
20141201|2014-11-19 03:00,19,151.66,151.69,151.64,151.67,15618
20141201|2014-11-19 03:30,19,151.66,151.66,151.51,151.51,44342
20141201|2014-11-19 04:00,19,151.51,151.51,151.32,151.43,83162
20141201|2014-11-19 04:30,19,151.42,151.43,151.34,151.36,22219
20141201|2014-11-19 05:00,19,151.36,151.39,151.33,151.34,23785
20141201|2014-11-19 05:30,19,151.34,151.35,151.1,151.14,73913
20141201|2014-11-19 06:00,19,151.14,151.21,151.13,151.2,27735
20141201|2014-11-19 06:30,19,151.19,151.26,151.13,151.24,31423
20141201|2014-11-19 07:00,19,151.23,151.25,151.16,151.17,21180
20141201|2014-11-19 07:30,19,151.18,151.2,151.01,151.05,62934
20141201|2014-11-19 08:00,19,151.05,151.06,150.94,151,56896
20141201|2014-11-19 08:30,19,151,151.12,151,151.08,39451
20141201|2014-11-19 09:00,19,151.08,151.2,151.08,151.13,31307
20141201|2014-11-19 09:30,19,151.13,151.13,151.06,151.1,21362
20141201|2014-11-19 10:00,19,151.1,151.14,151.05,151.06,22180
20141201|2014-11-19 10:30,19,151.07,151.07,150.99,151.02,15083
20141201|2014-11-19 11:00,19,151.02,151.05,151.01,151.02,7033
20141201|2014-11-19 11:30,19,151.02,151.05,151,151.04,3737
20141201|2014-11-19 12:00,19,151.03,151.04,151.01,151.03,2240
20141201|2014-11-19 12:30,19,151.04,151.05,150.97,151.02,3327
20141201|2014-11-19 13:00,19,151.02,151.17,150.96,151.09,10436
20141201|2014-11-19 13:30,19,151.09,151.11,151,151.11,5156
20141201|2014-11-19 14:00,19,151.1,151.12,151.06,151.06,1468
20141201|2014-11-19 14:30,19,151.07,151.1,151.03,151.1,1870
20141201|2014-11-19 15:00,19,151.11,151.11,151.11,151.11,31
20141201|2014-11-20 01:00,20,151.15,151.19,151.09,151.15,15218
20141201|2014-11-20 01:30,20,151.15,151.15,151.09,151.12,10712
20141201|2014-11-20 02:00,20,151.13,151.2,151.1,151.11,26239
20141201|2014-11-20 02:30,20,151.12,151.44,151.12,151.41,80089
20141201|2014-11-20 03:00,20,151.41,151.51,151.39,151.48,41630
20141201|2014-11-20 03:30,20,151.48,151.54,151.42,151.48,40834
20141201|2014-11-20 04:00,20,151.47,151.52,151.42,151.5,33194
20141201|2014-11-20 04:30,20,151.5,151.58,151.49,151.5,34226
20141201|2014-11-20 05:00,20,151.5,151.52,151.42,151.49,32194
20141201|2014-11-20 05:30,20,151.49,151.5,151.43,151.44,15463
20141201|2014-11-20 06:00,20,151.45,151.47,151.42,151.46,14314
20141201|2014-11-20 06:30,20,151.47,151.49,151.46,151.48,7120
20141201|2014-11-20 07:00,20,151.48,151.55,151.46,151.54,18449
20141201|2014-11-20 07:30,20,151.53,151.68,151.47,151.66,75714
20141201|2014-11-20 08:00,20,151.67,151.77,151.65,151.71,54513
20141201|2014-11-20 08:30,20,151.71,151.74,151.66,151.68,35852
20141201|2014-11-20 09:00,20,151.68,151.69,151.54,151.63,71339
20141201|2014-11-20 09:30,20,151.63,151.66,151.51,151.56,42749
20141201|2014-11-20 10:00,20,151.57,151.7,151.55,151.62,38108
20141201|2014-11-20 10:30,20,151.63,151.64,151.58,151.62,14900
20141201|2014-11-20 11:00,20,151.62,151.67,151.62,151.66,6399
20141201|2014-11-20 11:30,20,151.66,151.66,151.61,151.62,3218
20141201|2014-11-20 12:00,20,151.61,151.66,151.6,151.63,2617
20141201|2014-11-20 12:30,20,151.63,151.63,151.61,151.61,1481
20141201|2014-11-20 13:00,20,151.62,151.62,151.59,151.6,1225
20141201|2014-11-20 13:30,20,151.61,151.63,151.6,151.63,735
20141201|2014-11-20 14:00,20,151.64,151.64,151.62,151.62,829
20141201|2014-11-20 14:30,20,151.63,151.63,151.59,151.61,702
20141201|2014-11-20 15:00,20,151.6,151.6,151.6,151.6,11
20141201|2014-11-21 01:00,21,151.59,151.7,151.56,151.69,12391
20141201|2014-11-21 01:30,21,151.68,151.69,151.6,151.63,10670
20141201|2014-11-21 02:00,21,151.63,151.66,151.54,151.63,22234
20141201|2014-11-21 02:30,21,151.63,151.84,151.63,151.78,52999
20141201|2014-11-21 03:00,21,151.77,151.93,151.75,151.9,41652
20141201|2014-11-21 03:30,21,151.9,151.93,151.85,151.87,18931
20141201|2014-11-21 04:00,21,151.87,151.98,151.86,151.94,28637
20141201|2014-11-21 04:30,21,151.94,151.97,151.77,151.83,47661
20141201|2014-11-21 05:00,21,151.83,151.94,151.81,151.84,24791
20141201|2014-11-21 05:30,21,151.85,151.85,151.76,151.83,18818
20141201|2014-11-21 06:00,21,151.83,151.86,151.8,151.85,13710
20141201|2014-11-21 06:30,21,151.84,151.92,151.82,151.89,20139
20141201|2014-11-21 07:00,21,151.89,151.99,151.87,151.95,27169
20141201|2014-11-21 07:30,21,151.95,151.96,151.87,151.88,23812
20141201|2014-11-21 08:00,21,151.89,152,151.88,151.96,20088
20141201|2014-11-21 08:30,21,151.95,152.05,151.95,152,29967
20141201|2014-11-21 09:00,21,151.99,152.02,151.92,151.98,30721
20141201|2014-11-21 09:30,21,151.98,152.02,151.93,151.99,21452
20141201|2014-11-21 10:00,21,151.98,152.03,151.96,152.01,22247
20141201|2014-11-21 10:30,21,152.01,152.02,151.99,152.01,11245
20141201|2014-11-21 11:00,21,152.01,152.02,151.97,152.01,5905
20141201|2014-11-21 11:30,21,152,152.05,151.99,152.03,3870
20141201|2014-11-21 12:00,21,152.02,152.03,152.01,152.02,1189
20141201|2014-11-21 12:30,21,152.03,152.05,152.02,152.02,802
20141201|2014-11-21 13:00,21,152.02,152.03,152.01,152.02,1004
20141201|2014-11-21 13:30,21,152.02,152.03,152.01,152.02,1349
20141201|2014-11-21 14:00,21,152.02,152.05,152.01,152.02,1587
20141201|2014-11-21 14:30,21,152.03,152.04,152.01,152.01,851
20141201|2014-11-21 15:00,21,152.01,152.01,152.01,152.01,25
20141201|2014-11-24 01:00,24,151.98,152.05,151.93,151.98,13070
20141201|2014-11-24 01:30,24,151.98,152.01,151.97,152,8706
20141201|2014-11-24 02:00,24,152.01,152.06,152,152.03,16525
20141201|2014-11-24 02:30,24,152.02,152.03,151.9,151.96,24552
20141201|2014-11-24 03:00,24,151.96,151.97,151.83,151.87,28034
20141201|2014-11-24 03:30,24,151.88,151.88,151.8,151.87,20423
20141201|2014-11-24 04:00,24,151.87,151.9,151.83,151.87,16390
20141201|2014-11-24 04:30,24,151.87,151.92,151.86,151.89,13557
20141201|2014-11-24 05:00,24,151.89,151.89,151.8,151.82,10909
20141201|2014-11-24 05:30,24,151.82,151.86,151.82,151.84,8994
20141201|2014-11-24 06:00,24,151.83,151.89,151.8,151.88,10323
20141201|2014-11-24 06:30,24,151.88,151.88,151.81,151.82,12830
20141201|2014-11-24 07:00,24,151.82,151.89,151.8,151.88,14669
20141201|2014-11-24 07:30,24,151.89,151.92,151.86,151.89,21452
20141201|2014-11-24 08:00,24,151.89,151.91,151.85,151.86,17407
20141201|2014-11-24 08:30,24,151.86,151.92,151.83,151.9,25912
20141201|2014-11-24 09:00,24,151.9,152.03,151.89,152,41866
20141201|2014-11-24 09:30,24,152.01,152.04,151.9,151.9,35228
20141201|2014-11-24 10:00,24,151.89,151.92,151.85,151.9,26906
20141201|2014-11-24 10:30,24,151.91,151.91,151.87,151.91,6903
20141201|2014-11-24 11:00,24,151.91,151.92,151.89,151.91,3205
20141201|2014-11-24 11:30,24,151.91,151.92,151.89,151.91,2063
20141201|2014-11-24 12:00,24,151.91,151.99,151.91,151.97,4684
20141201|2014-11-24 12:30,24,151.97,152.02,151.97,152.01,970
20141201|2014-11-24 13:00,24,152.01,152.03,152,152.02,1371
20141201|2014-11-24 13:30,24,152.02,152.04,152,152,693
20141201|2014-11-24 14:00,24,152.01,152.02,152.01,152.02,381
20141201|2014-11-24 14:30,24,152.02,152.06,152.01,152.01,1616
20141201|2014-11-24 15:00,24,152.03,152.03,152.03,152.03,5
20141201|2014-11-25 01:00,25,151.99,152.03,151.95,151.99,7367
20141201|2014-11-25 01:30,25,151.98,152.18,151.98,152.16,22744
20141201|2014-11-25 02:00,25,152.17,152.17,152.11,152.13,26581
20141201|2014-11-25 02:30,25,152.12,152.16,152.06,152.08,22938
20141201|2014-11-25 03:00,25,152.08,152.09,151.99,152.03,38400
20141201|2014-11-25 03:30,25,152.04,152.1,152.03,152.08,14430
20141201|2014-11-25 04:00,25,152.07,152.13,152.04,152.11,18190
20141201|2014-11-25 04:30,25,152.1,152.22,152.1,152.17,25482
20141201|2014-11-25 05:00,25,152.17,152.18,152.14,152.15,14535
20141201|2014-11-25 05:30,25,152.16,152.22,152.15,152.21,12840
20141201|2014-11-25 06:00,25,152.21,152.27,152.18,152.22,22875
20141201|2014-11-25 06:30,25,152.21,152.24,152.14,152.17,17927
20141201|2014-11-25 07:00,25,152.17,152.21,152.14,152.15,10022
20141201|2014-11-25 07:30,25,152.15,152.18,152.03,152.13,55666
20141201|2014-11-25 08:00,25,152.13,152.23,152.07,152.22,35617
20141201|2014-11-25 08:30,25,152.21,152.28,152.18,152.18,42282
20141201|2014-11-25 09:00,25,152.19,152.29,152.16,152.21,38129
20141201|2014-11-25 09:30,25,152.21,152.34,152.21,152.3,35812
20141201|2014-11-25 10:00,25,152.3,152.33,152.27,152.3,24280
20141201|2014-11-25 10:30,25,152.3,152.33,152.27,152.32,15401
20141201|2014-11-25 11:00,25,152.32,152.34,152.27,152.28,8139
20141201|2014-11-25 11:30,25,152.28,152.31,152.27,152.29,3622
20141201|2014-11-25 12:00,25,152.29,152.35,152.28,152.33,5566
20141201|2014-11-25 12:30,25,152.34,152.34,152.3,152.31,861
20141201|2014-11-25 13:00,25,152.31,152.4,152.31,152.36,2870
20141201|2014-11-25 13:30,25,152.37,152.43,152.37,152.43,1985
20141201|2014-11-25 14:00,25,152.43,152.43,152.37,152.37,1384
20141201|2014-11-25 14:30,25,152.37,152.4,152.36,152.4,907
20141201|2014-11-25 15:00,25,152.41,152.41,152.41,152.41,8
20141201|2014-11-26 01:00,26,152.42,152.44,152.35,152.37,15550
20141201|2014-11-26 01:30,26,152.37,152.38,152.3,152.36,15457
20141201|2014-11-26 02:00,26,152.37,152.39,152.31,152.36,24024
20141201|2014-11-26 02:30,26,152.36,152.45,152.34,152.41,19954
20141201|2014-11-26 03:00,26,152.42,152.46,152.38,152.4,26448
20141201|2014-11-26 03:30,26,152.4,152.47,152.38,152.46,19422
20141201|2014-11-26 04:00,26,152.46,152.47,152.35,152.36,36013
20141201|2014-11-26 04:30,26,152.36,152.39,152.3,152.34,29833
20141201|2014-11-26 05:00,26,152.34,152.41,152.34,152.39,19348
20141201|2014-11-26 05:30,26,152.39,152.41,152.37,152.38,5112
20141201|2014-11-26 06:00,26,152.38,152.47,152.36,152.45,15357
20141201|2014-11-26 06:30,26,152.45,152.47,152.29,152.3,34063
20141201|2014-11-26 07:00,26,152.31,152.34,152.27,152.32,26103
20141201|2014-11-26 07:30,26,152.31,152.41,152.25,152.32,46876
20141201|2014-11-26 08:00,26,152.32,152.39,152.28,152.36,18414
20141201|2014-11-26 08:30,26,152.36,152.41,152.34,152.4,19071
20141201|2014-11-26 09:00,26,152.4,152.44,152.37,152.41,24557
20141201|2014-11-26 09:30,26,152.41,152.55,152.38,152.51,41756
20141201|2014-11-26 10:00,26,152.51,152.57,152.5,152.53,28016
20141201|2014-11-26 10:30,26,152.54,152.54,152.47,152.51,15732
20141201|2014-11-26 11:00,26,152.52,152.54,152.49,152.53,4692
20141201|2014-11-26 11:30,26,152.53,152.54,152.48,152.48,2840
20141201|2014-11-26 12:00,26,152.48,152.55,152.48,152.53,2274
20141201|2014-11-26 12:30,26,152.53,152.55,152.52,152.54,971
20141201|2014-11-26 13:00,26,152.54,152.56,152.53,152.56,665
20141201|2014-11-26 13:30,26,152.55,152.56,152.53,152.54,1189
20141201|2014-11-26 14:00,26,152.55,152.55,152.52,152.54,513
20141201|2014-11-26 14:30,26,152.54,152.55,152.52,152.54,906
20141201|2014-11-26 15:00,26,152.52,152.52,152.52,152.52,12
20141201|2014-11-27 01:00,27,152.49,152.58,152.48,152.57,7641
20141201|2014-11-27 01:30,27,152.57,152.65,152.56,152.6,12773
20141201|2014-11-27 02:00,27,152.6,152.67,152.6,152.67,20564
20141201|2014-11-27 02:30,27,152.66,152.72,152.66,152.67,18365
20141201|2014-11-27 03:00,27,152.68,152.71,152.66,152.71,17176
20141201|2014-11-27 03:30,27,152.71,152.85,152.7,152.82,34480
20141201|2014-11-27 04:00,27,152.82,152.83,152.75,152.79,21466
20141201|2014-11-27 04:30,27,152.8,152.82,152.75,152.78,16522
20141201|2014-11-27 05:00,27,152.77,152.79,152.74,152.78,9647
20141201|2014-11-27 05:30,27,152.78,152.83,152.77,152.81,5142
20141201|2014-11-27 06:00,27,152.81,152.83,152.8,152.82,7366
20141201|2014-11-27 06:30,27,152.83,152.91,152.81,152.84,16830
20141201|2014-11-27 07:00,27,152.84,152.94,152.82,152.93,13798
20141201|2014-11-27 07:30,27,152.92,152.94,152.85,152.86,12053
20141201|2014-11-27 08:00,27,152.86,152.92,152.85,152.9,8642
20141201|2014-11-27 08:30,27,152.89,152.89,152.8,152.85,12157
20141201|2014-11-27 09:00,27,152.85,152.94,152.84,152.92,8965
20141201|2014-11-27 09:30,27,152.92,152.94,152.86,152.88,11851
20141201|2014-11-27 10:00,27,152.88,152.97,152.84,152.89,16266
20141201|2014-11-27 10:30,27,152.9,152.92,152.84,152.9,7149
20141201|2014-11-27 11:00,27,152.9,152.93,152.89,152.93,1562
20141201|2014-11-27 11:30,27,152.93,152.94,152.91,152.93,1166
20141201|2014-11-27 12:00,27,152.94,152.94,152.91,152.91,236
20141201|2014-11-27 12:30,27,152.91,152.92,152.91,152.91,123
20141201|2014-11-27 13:00,27,152.91,152.92,152.9,152.91,59
20141201|2014-11-27 13:30,27,152.92,152.93,152.91,152.92,96
20141201|2014-11-27 14:00,27,152.92,152.94,152.92,152.93,113
20141201|2014-11-27 14:30,27,152.94,152.95,152.89,152.9,639
20141201|2014-11-27 15:00,27,152.88,152.88,152.88,152.88,11
20141201|2014-11-28 01:00,28,152.9,153,152.89,152.96,14022
20141201|2014-11-28 01:30,28,152.96,152.98,152.94,152.95,9876
20141201|2014-11-28 02:00,28,152.96,152.98,152.87,152.88,18063
20141201|2014-11-28 02:30,28,152.88,152.96,152.85,152.93,27404
20141201|2014-11-28 03:00,28,152.93,152.94,152.85,152.86,19793
20141201|2014-11-28 03:30,28,152.86,152.94,152.85,152.91,17437
20141201|2014-11-28 04:00,28,152.91,152.94,152.82,152.9,30316
20141201|2014-11-28 04:30,28,152.91,152.94,152.89,152.91,12657
20141201|2014-11-28 05:00,28,152.91,152.92,152.84,152.87,16419
20141201|2014-11-28 05:30,28,152.86,152.9,152.85,152.89,14060
20141201|2014-11-28 06:00,28,152.89,152.89,152.81,152.82,15987
20141201|2014-11-28 06:30,28,152.82,152.84,152.75,152.82,22116
20141201|2014-11-28 07:00,28,152.82,152.87,152.82,152.86,12866
20141201|2014-11-28 07:30,28,152.86,152.91,152.83,152.9,25066
20141201|2014-11-28 08:00,28,152.91,152.97,152.87,152.9,20841
20141201|2014-11-28 08:30,28,152.89,152.9,152.84,152.88,21576
20141201|2014-11-28 09:00,28,152.88,152.91,152.85,152.9,16778
20141201|2014-11-28 09:30,28,152.9,152.9,152.81,152.83,24972
20141201|2014-11-28 10:00,28,152.83,152.9,152.81,152.86,46734
20141201|2014-11-28 10:30,28,152.86,152.9,152.84,152.87,13299
20141201|2014-11-28 11:00,28,152.87,152.91,152.86,152.89,4370
20141201|2014-11-28 11:30,28,152.89,152.95,152.89,152.94,3502
20141201|2014-11-28 12:00,28,152.94,152.96,152.92,152.95,3352
20141201|2014-11-28 12:30,28,152.96,152.96,152.92,152.93,501
20141201|2014-11-28 13:00,28,152.93,152.94,152.93,152.94,219
20141201|2014-11-28 13:30,28,152.93,152.94,152.93,152.94,74
20141201|2014-11-28 14:00,28,152.94,152.94,152.93,152.94,221
20141201|2014-11-28 14:30,28,152.94,152.97,152.93,152.97,399
20141201|2014-11-28 15:00,28,152.97,152.97,152.97,152.97,19
20141201|2014-12-01 01:00,1,152.96,153.01,152.9,152.9,16329
20141201|2014-12-01 01:30,1,152.9,152.93,152.87,152.89,10512
20141201|2014-12-01 02:00,1,152.9,152.93,152.81,152.87,20993
20141201|2014-12-01 02:30,1,152.87,152.97,152.84,152.94,22428
20141201|2014-12-01 03:00,1,152.95,152.98,152.85,152.87,18284
20141201|2014-12-01 03:30,1,152.87,152.94,152.84,152.85,15501
20141201|2014-12-01 04:00,1,152.86,152.9,152.84,152.85,12954
20141201|2014-12-01 04:30,1,152.85,152.88,152.73,152.76,29437
20141201|2014-12-01 05:00,1,152.76,152.81,152.73,152.75,19929
20141201|2014-12-01 05:30,1,152.75,152.81,152.75,152.78,13398
20141201|2014-12-01 06:00,1,152.79,152.88,152.77,152.88,11994
20141201|2014-12-01 06:30,1,152.87,152.93,152.85,152.9,21581
20141201|2014-12-01 07:00,1,152.9,152.91,152.79,152.81,22364
20141201|2014-12-01 07:30,1,152.81,152.82,152.75,152.8,28206
20141201|2014-12-01 08:00,1,152.79,152.83,152.75,152.8,18006
20141201|2014-12-01 08:30,1,152.8,152.82,152.77,152.77,33391
20141201|2014-12-01 09:00,1,152.77,152.81,152.55,152.59,64327
20141201|2014-12-01 09:30,1,152.59,152.62,152.54,152.56,37643
20141201|2014-12-01 10:00,1,152.56,152.58,152.47,152.49,37395
20141201|2014-12-01 10:30,1,152.5,152.5,152.45,152.48,16199
20141201|2014-12-01 11:00,1,152.49,152.5,152.45,152.46,9285
20141201|2014-12-01 11:30,1,152.46,152.47,152.27,152.29,17798
20141201|2014-12-01 12:00,1,152.28,152.29,152.26,152.28,4868
20141201|2014-12-01 12:30,1,152.28,152.28,152.16,152.2,5937
20141201|2014-12-01 13:00,1,152.2,152.24,152.17,152.23,2769
20141201|2014-12-01 13:30,1,152.23,152.24,152.2,152.2,1955
20141201|2014-12-01 14:00,1,152.19,152.2,152.18,152.2,1033
20141201|2014-12-01 14:30,1,152.2,152.21,152.17,152.21,1226
20141201|2014-12-01 15:00,1,152.22,152.22,152.22,152.22,4
20141201|2014-12-02 01:00,2,152.2,152.31,152.15,152.29,34698
20141201|2014-12-02 01:30,2,152.29,152.32,152.27,152.29,18582
20141201|2014-12-02 02:00,2,152.29,152.31,152.21,152.24,35690
20141201|2014-12-02 02:30,2,152.23,152.4,152.21,152.39,43897
20141201|2014-12-02 03:00,2,152.39,152.44,152.35,152.38,23187
20141201|2014-12-02 03:30,2,152.38,152.43,152.3,152.33,25416
20141201|2014-12-02 04:00,2,152.33,152.35,152.31,152.35,19731
20141201|2014-12-02 04:30,2,152.35,152.53,152.34,152.5,36858
20141201|2014-12-02 05:00,2,152.51,152.52,152.45,152.49,19100
20141201|2014-12-02 05:30,2,152.49,152.53,152.48,152.49,12920
20141201|2014-12-02 06:00,2,152.49,152.54,152.48,152.51,11864
20141201|2014-12-02 06:30,2,152.52,152.54,152.45,152.49,20354
20141201|2014-12-02 07:00,2,152.48,152.49,152.32,152.33,46594
20141201|2014-12-02 07:30,2,152.32,152.39,152.28,152.32,53232
20141201|2014-12-02 08:00,2,152.32,152.44,152.31,152.34,32057
20141201|2014-12-02 08:30,2,152.34,152.35,152.23,152.27,48149
20141201|2014-12-02 09:00,2,152.28,152.31,152.19,152.31,34398
20141201|2014-12-02 09:30,2,152.31,152.34,152.25,152.27,24244
20141201|2014-12-02 10:00,2,152.28,152.31,152.26,152.28,17450
20141201|2014-12-02 10:30,2,152.28,152.35,152.27,152.34,9988
20141201|2014-12-02 11:00,2,152.35,152.37,152.32,152.34,6952
20141201|2014-12-02 11:30,2,152.34,152.36,152.3,152.32,8347
20141201|2014-12-02 12:00,2,152.32,152.32,152.28,152.29,1116
20141201|2014-12-02 12:30,2,152.29,152.31,152.28,152.28,1238
20141201|2014-12-02 13:00,2,152.28,152.28,152.26,152.28,1207
20141201|2014-12-02 13:30,2,152.27,152.28,152.24,152.26,785
20141201|2014-12-02 14:00,2,152.26,152.28,152.25,152.28,520
20141201|2014-12-02 14:30,2,152.27,152.28,152.22,152.22,972
20141201|2014-12-02 15:00,2,152.27,152.27,152.27,152.27,8
20141201|2014-12-03 01:00,3,152.25,152.29,152.18,152.19,21752
20141201|2014-12-03 01:30,3,152.18,152.33,152.17,152.32,16098
20141201|2014-12-03 02:00,3,152.33,152.45,152.29,152.38,40016
20141201|2014-12-03 02:30,3,152.38,152.43,152.31,152.43,25391
20141201|2014-12-03 03:00,3,152.43,152.43,152.31,152.42,24223
20141201|2014-12-03 03:30,3,152.41,152.43,152.34,152.41,19868
20141201|2014-12-03 04:00,3,152.4,152.4,152.28,152.29,23427
20141201|2014-12-03 04:30,3,152.28,152.39,152.25,152.32,29867
20141201|2014-12-03 05:00,3,152.32,152.42,152.31,152.36,18786
20141201|2014-12-03 05:30,3,152.36,152.37,152.31,152.33,14518
20141201|2014-12-03 06:00,3,152.33,152.37,152.32,152.33,12567
20141201|2014-12-03 06:30,3,152.32,152.32,152.21,152.27,40269
20141201|2014-12-03 07:00,3,152.27,152.45,152.27,152.41,44188
20141201|2014-12-03 07:30,3,152.41,152.43,152.26,152.29,31439
20141201|2014-12-03 08:00,3,152.3,152.31,152.21,152.21,26499
20141201|2014-12-03 08:30,3,152.21,152.27,152.1,152.24,55312
20141201|2014-12-03 09:00,3,152.24,152.32,152.14,152.32,43628
20141201|2014-12-03 09:30,3,152.32,152.38,152.24,152.25,39577
20141201|2014-12-03 10:00,3,152.26,152.37,152.24,152.36,33493
20141201|2014-12-03 10:30,3,152.36,152.37,152.31,152.32,12592
20141201|2014-12-03 11:00,3,152.32,152.34,152.28,152.33,5168
20141201|2014-12-03 11:30,3,152.33,152.34,152.27,152.27,2965
20141201|2014-12-03 12:00,3,152.27,152.3,152.27,152.28,1555
20141201|2014-12-03 12:30,3,152.29,152.3,152.28,152.29,434
20141201|2014-12-03 13:00,3,152.29,152.34,152.28,152.32,1001
20141201|2014-12-03 13:30,3,152.32,152.36,152.31,152.32,1279
20141201|2014-12-03 14:00,3,152.33,152.35,152.32,152.34,719
20141201|2014-12-03 14:30,3,152.35,152.39,152.35,152.37,639
20141201|2014-12-03 15:00,3,152.39,152.39,152.39,152.39,12
20141201|2014-12-04 01:00,4,152.35,152.37,152.29,152.33,8913
20141201|2014-12-04 01:30,4,152.34,152.36,152.3,152.34,14539
20141201|2014-12-04 02:00,4,152.34,152.39,152.32,152.34,13562
20141201|2014-12-04 02:30,4,152.33,152.37,152.32,152.36,16881
20141201|2014-12-04 03:00,4,152.36,152.37,152.13,152.21,33203
20141201|2014-12-04 03:30,4,152.21,152.29,152.18,152.29,32090
20141201|2014-12-04 04:00,4,152.28,152.35,152.22,152.3,26235
20141201|2014-12-04 04:30,4,152.31,152.35,152.23,152.26,24883
20141201|2014-12-04 05:00,4,152.27,152.28,152.22,152.27,14734
20141201|2014-12-04 05:30,4,152.27,152.32,152.24,152.24,13957
20141201|2014-12-04 06:00,4,152.25,152.28,152.22,152.24,14717
20141201|2014-12-04 06:30,4,152.24,152.3,152.23,152.28,21383
20141201|2014-12-04 07:00,4,152.27,152.29,152.22,152.27,15333
20141201|2014-12-04 07:30,4,152.27,152.57,152.17,152.46,81438
20141201|2014-12-04 08:00,4,152.47,152.54,151.89,152.11,109091
20141201|2014-12-04 08:30,4,152.11,152.23,151.91,152.22,59384
20141201|2014-12-04 09:00,4,152.22,152.3,152.19,152.22,27614
20141201|2014-12-04 09:30,4,152.21,152.26,152.1,152.11,21491
20141201|2014-12-04 10:00,4,152.11,152.17,152.06,152.13,24970
20141201|2014-12-04 10:30,4,152.13,152.13,151.98,152.06,16956
20141201|2014-12-04 11:00,4,152.06,152.13,152.05,152.09,5148
20141201|2014-12-04 11:30,4,152.09,152.22,152.08,152.08,7706
20141201|2014-12-04 12:00,4,152.08,152.19,152.08,152.18,1267
20141201|2014-12-04 12:30,4,152.19,152.22,152.16,152.18,858
20141201|2014-12-04 13:00,4,152.18,152.19,152.18,152.18,172
20141201|2014-12-04 13:30,4,152.19,152.24,152.19,152.23,1258
20141201|2014-12-04 14:00,4,152.23,152.27,152.23,152.27,1136
20141201|2014-12-04 14:30,4,152.27,152.3,152.25,152.27,1169
20141201|2014-12-05 01:00,5,152.3,152.42,152.28,152.35,7015
20141201|2014-12-05 01:30,5,152.34,152.38,152.28,152.3,4415
20141201|2014-12-05 02:00,5,152.3,152.35,152.25,152.33,6430
20141201|2014-12-05 02:30,5,152.32,152.35,152.23,152.27,7909
20141201|2014-12-05 03:00,5,152.27,152.34,152.23,152.28,6925
20141201|2014-12-05 03:30,5,152.27,152.28,152.13,152.14,4602
20141201|2014-12-05 04:00,5,152.15,152.18,152.11,152.17,6082
20141201|2014-12-05 04:30,5,152.18,152.24,152.18,152.18,6322
20141201|2014-12-05 05:00,5,152.18,152.2,152.11,152.14,6086
20141201|2014-12-05 05:30,5,152.14,152.23,152.13,152.2,3485
20141201|2014-12-05 06:00,5,152.2,152.24,152.15,152.2,1452
20141201|2014-12-05 06:30,5,152.2,152.22,152.14,152.17,2369
20141201|2014-12-05 07:00,5,152.17,152.29,152.14,152.15,3928
20141201|2014-12-05 07:30,5,152.14,152.14,151.8,151.99,14351
20141201|2014-12-05 08:00,5,151.99,152.1,151.96,152.07,3630
20141201|2014-12-05 08:30,5,152.08,152.1,151.93,151.99,4444
20141201|2014-12-05 09:00,5,151.99,152.06,151.95,151.96,3466
20141201|2014-12-05 09:30,5,151.96,151.99,151.86,151.87,2686
20141201|2014-12-05 10:00,5,151.87,151.96,151.85,151.94,2100
20141201|2014-12-05 10:30,5,151.93,151.99,151.92,151.99,684
20141201|2014-12-05 11:00,5,151.98,151.98,151.93,151.95,162
20141201|2014-12-05 11:30,5,151.94,151.96,151.94,151.96,103
20141201|2014-12-05 12:00,5,151.93,152.08,151.93,152.06,215
20141201|2014-12-05 12:30,5,152.05,152.08,152.05,152.05,24
20141201|2014-12-05 13:00,5,152.06,152.08,152.04,152.07,28
20141201|2014-12-05 13:30,5,152.08,152.11,152.08,152.09,250
20141201|2014-12-05 14:00,5,152.1,152.12,152.09,152.1,37
20141201|2014-12-05 14:30,5,152.1,152.12,152.09,152.12,59
20141201|2014-12-08 01:00,8,151.99,152.08,151.99,151.99,427
20141201|2014-12-08 01:30,8,151.99,151.99,151.91,151.94,1038
20141201|2014-12-08 02:00,8,151.96,152.03,151.96,152.02,773
20141201|2014-12-08 02:30,8,152.02,152.02,151.9,151.94,670
20141201|2014-12-08 03:00,8,151.92,152.07,151.92,152.04,415
20141201|2014-12-08 03:30,8,152.07,152.2,152.07,152.2,356
20141201|2014-12-08 04:00,8,152.29,152.39,152.29,152.38,649
20141201|2014-12-08 04:30,8,152.4,152.47,152.36,152.41,596
20141201|2014-12-08 05:00,8,152.42,152.47,152.38,152.47,1221
20150301|2014-06-19 11:30,19,143.98,143.98,143.98,143.98,1
20150301|2014-07-29 02:30,29,146.02,146.02,146.02,146.02,1
20150301|2014-08-07 01:00,7,146.32,146.32,146.32,146.32,1
20150301|2014-08-07 13:30,7,146.67,146.67,146.67,146.67,1
20150301|2014-08-11 04:00,11,146.6,146.6,146.6,146.6,1
20150301|2014-08-11 12:30,11,146.51,146.51,146.51,146.51,1
20150301|2014-08-12 06:30,12,146.5,146.5,146.5,146.5,1
20150301|2014-08-13 07:30,13,146.57,146.57,146.57,146.57,1
20150301|2014-08-14 01:00,14,146.88,146.88,146.88,146.88,1
20150301|2014-08-14 01:30,14,146.98,146.98,146.98,146.98,1
20150301|2014-08-29 06:00,29,148.9,148.9,148.9,148.9,1
20150301|2014-08-29 07:30,29,149.3,149.3,149.3,149.3,4
20150301|2014-08-29 13:30,29,149.7,149.7,149.7,149.7,1
20150301|2014-09-01 11:00,1,149.65,149.65,149.6,149.6,12
20150301|2014-09-01 11:30,1,149.66,149.66,149.66,149.66,5
20150301|2014-09-02 06:30,2,149.16,149.16,149.16,149.16,2
20150301|2014-09-02 08:00,2,149.05,149.05,148.82,148.82,17
20150301|2014-09-03 07:30,3,148.8,148.8,148.8,148.8,3
20150301|2014-09-03 11:00,3,148.81,148.81,148.81,148.81,3
20150301|2014-09-04 02:30,4,148.85,148.85,148.85,148.85,1
20150301|2014-09-04 06:30,4,149.05,149.17,149.05,149.17,2
20150301|2014-09-04 07:00,4,149.21,149.3,149.21,149.3,3
20150301|2014-09-04 09:00,4,148.8,148.8,148.8,148.8,2
20150301|2014-09-04 09:30,4,148.76,148.76,148.76,148.76,1
20150301|2014-09-04 10:00,4,148.69,148.69,148.69,148.69,1
20150301|2014-09-05 02:30,5,148.8,148.8,148.8,148.8,4
20150301|2014-09-05 07:30,5,149.09,149.09,148.96,148.96,8
20150301|2014-09-05 09:00,5,149.18,149.18,149.18,149.18,1
20150301|2014-09-05 09:30,5,149.16,149.19,149.15,149.15,7
20150301|2014-09-05 10:00,5,149.2,149.2,149.2,149.2,1
20150301|2014-09-05 10:30,5,149.37,149.4,149.37,149.4,5
20150301|2014-09-05 13:00,5,149.18,149.18,149.18,149.18,3
20150301|2014-09-08 02:00,8,149.34,149.38,149.34,149.38,9
20150301|2014-09-08 03:00,8,149.32,149.38,149.32,149.38,7
20150301|2014-09-08 03:30,8,149.4,149.4,149.4,149.4,1
20150301|2014-09-08 07:00,8,149.6,149.65,149.6,149.65,5
20150301|2014-09-08 09:00,8,149.6,149.6,149.6,149.6,1
20150301|2014-09-08 10:00,8,149.34,149.34,149.34,149.34,1
20150301|2014-09-08 10:30,8,149.33,149.33,149.33,149.33,1
20150301|2014-09-09 01:00,9,149,149,148.78,148.78,2
20150301|2014-09-09 03:30,9,148.76,148.76,148.76,148.76,1
20150301|2014-09-09 04:00,9,148.91,148.91,148.91,148.91,2
20150301|2014-09-09 04:30,9,148.9,148.9,148.9,148.9,5
20150301|2014-09-09 05:30,9,148.84,148.84,148.84,148.84,1
20150301|2014-09-09 06:30,9,148.69,148.69,148.69,148.69,1
20150301|2014-09-09 07:30,9,148.68,148.68,148.68,148.68,1
20150301|2014-09-09 08:00,9,148.71,148.71,148.71,148.71,1
20150301|2014-09-09 08:30,9,148.76,148.77,148.76,148.77,5
20150301|2014-09-10 01:30,10,148.76,148.76,148.76,148.76,2
20150301|2014-09-10 02:30,10,148.66,148.66,148.66,148.66,2
20150301|2014-09-10 03:00,10,148.61,148.61,148.57,148.57,2
20150301|2014-09-10 03:30,10,148.6,148.6,148.6,148.6,1
20150301|2014-09-10 04:00,10,148.67,148.67,148.67,148.67,2
20150301|2014-09-10 08:00,10,148.71,148.71,148.71,148.71,2
20150301|2014-09-10 09:00,10,148.8,148.8,148.8,148.8,1
20150301|2014-09-10 14:30,10,148.8,148.8,148.8,148.8,8
20150301|2014-09-11 01:00,11,148.81,148.81,148.81,148.81,10
20150301|2014-09-11 01:30,11,148.99,149.03,148.99,149.03,8
20150301|2014-09-11 02:00,11,149.09,149.09,149.06,149.06,7
20150301|2014-09-11 03:00,11,149.09,149.09,149.08,149.08,5
20150301|2014-09-11 03:30,11,149.17,149.2,149.17,149.2,6
20150301|2014-09-11 04:00,11,149.21,149.21,149.21,149.21,5
20150301|2014-09-11 05:00,11,148.98,148.98,148.98,148.98,5
20150301|2014-09-11 05:30,11,148.9,148.9,148.9,148.9,10
20150301|2014-09-11 07:30,11,149.04,149.17,149.04,149.17,20
20150301|2014-09-11 08:00,11,149.17,149.17,149.17,149.17,1
20150301|2014-09-11 08:30,11,149.08,149.08,149.08,149.08,1
20150301|2014-09-11 09:00,11,148.97,148.98,148.94,148.94,10
20150301|2014-09-11 09:30,11,148.98,148.98,148.98,148.98,3
20150301|2014-09-11 10:00,11,148.91,148.91,148.89,148.89,20
20150301|2014-09-11 14:30,11,148.9,148.9,148.9,148.9,1
20150301|2014-09-12 01:00,12,148.75,148.75,148.75,148.75,20
20150301|2014-09-12 02:00,12,148.62,148.62,148.62,148.62,1
20150301|2014-09-12 03:00,12,148.71,148.71,148.71,148.71,2
20150301|2014-09-12 04:30,12,148.72,148.72,148.72,148.72,5
20150301|2014-09-12 05:00,12,148.73,148.73,148.73,148.73,1
20150301|2014-09-12 05:30,12,148.76,148.76,148.75,148.75,5
20150301|2014-09-12 06:30,12,148.67,148.67,148.67,148.67,5
20150301|2014-09-12 07:30,12,148.55,148.55,148.53,148.53,6
20150301|2014-09-12 08:00,12,148.4,148.4,148.36,148.36,12
20150301|2014-09-12 09:00,12,148.43,148.43,148.43,148.43,12
20150301|2014-09-12 13:00,12,148.29,148.29,148.29,148.29,1
20150301|2014-09-15 01:30,15,148.43,148.43,148.43,148.43,1
20150301|2014-09-15 03:30,15,148.37,148.37,148.37,148.37,1
20150301|2014-09-15 04:00,15,148.51,148.51,148.51,148.51,1
20150301|2014-09-15 06:00,15,148.6,148.6,148.6,148.6,1
20150301|2014-09-15 08:00,15,148.72,148.72,148.71,148.71,5
20150301|2014-09-15 08:30,15,148.75,148.84,148.75,148.84,2
20150301|2014-09-15 10:00,15,148.71,148.71,148.71,148.71,5
20150301|2014-09-16 01:00,16,148.93,148.93,148.93,148.93,1
20150301|2014-09-16 02:00,16,148.96,148.99,148.96,148.99,16
20150301|2014-09-16 02:30,16,149,149.08,149,149.08,2
20150301|2014-09-16 03:30,16,149,149,149,149,28
20150301|2014-09-16 04:00,16,148.97,148.97,148.97,148.97,5
20150301|2014-09-16 07:00,16,149.09,149.12,149.09,149.12,8
20150301|2014-09-16 07:30,16,149.07,149.07,148.97,148.97,112
20150301|2014-09-16 08:00,16,148.83,148.83,148.83,148.83,2
20150301|2014-09-16 08:30,16,148.86,148.86,148.8,148.82,42
20150301|2014-09-16 12:00,16,148.75,148.75,148.75,148.75,1
20150301|2014-09-16 13:30,16,148.68,148.68,148.68,148.68,1
20150301|2014-09-17 01:00,17,148.76,148.76,148.73,148.74,7
20150301|2014-09-17 03:00,17,148.7,148.7,148.7,148.7,5
20150301|2014-09-17 07:30,17,148.83,148.83,148.83,148.83,5
20150301|2014-09-17 08:30,17,148.94,148.95,148.94,148.95,2
20150301|2014-09-17 09:00,17,148.85,148.93,148.85,148.93,6
20150301|2014-09-17 09:30,17,148.89,148.89,148.88,148.88,25
20150301|2014-09-17 11:30,17,148.92,148.92,148.92,148.92,1
20150301|2014-09-17 12:30,17,149.01,149.01,149.01,149.01,2
20150301|2014-09-17 13:00,17,148.83,148.87,148.83,148.87,3
20150301|2014-09-18 03:00,18,148.8,148.8,148.8,148.8,1
20150301|2014-09-18 04:30,18,148.9,148.9,148.9,148.9,1
20150301|2014-09-18 06:30,18,148.65,148.65,148.65,148.65,1
20150301|2014-09-18 08:00,18,148.35,148.35,148.35,148.35,5
20150301|2014-09-18 08:30,18,148.39,148.39,148.39,148.39,1
20150301|2014-09-18 09:00,18,148.32,148.32,148.32,148.32,1
20150301|2014-09-18 09:30,18,148.39,148.39,148.39,148.39,1
20150301|2014-09-18 10:00,18,148.44,148.44,148.44,148.44,5
20150301|2014-09-18 11:00,18,148.52,148.52,148.52,148.52,5
20150301|2014-09-19 01:00,19,148.19,148.19,148.17,148.17,2
20150301|2014-09-19 01:30,19,148.26,148.26,148.26,148.26,1
20150301|2014-09-19 02:00,19,148.32,148.32,148.32,148.32,1
20150301|2014-09-19 06:00,19,148.53,148.53,148.53,148.53,1
20150301|2014-09-19 06:30,19,148.81,148.81,148.81,148.81,3
20150301|2014-09-19 07:30,19,148.91,148.92,148.91,148.92,3
20150301|2014-09-19 09:00,19,148.84,148.84,148.84,148.84,3
20150301|2014-09-19 11:00,19,149.06,149.09,149.06,149.09,2
20150301|2014-09-19 14:30,19,149.22,149.22,149.22,149.22,1
20150301|2014-09-22 01:00,22,149.34,149.34,149.29,149.29,2
20150301|2014-09-22 03:00,22,149.24,149.24,149.15,149.15,6
20150301|2014-09-22 04:00,22,149.21,149.27,149.21,149.27,5
20150301|2014-09-22 08:00,22,149.27,149.27,149.27,149.27,1
20150301|2014-09-22 10:00,22,149.33,149.4,149.33,149.4,5
20150301|2014-09-22 10:30,22,149.4,149.48,149.4,149.48,9
20150301|2014-09-22 11:00,22,149.49,149.49,149.49,149.49,7
20150301|2014-09-22 11:30,22,149.49,149.49,149.47,149.47,5
20150301|2014-09-22 12:00,22,149.45,149.46,149.44,149.45,9
20150301|2014-09-22 14:30,22,149.47,149.47,149.47,149.47,1
20150301|2014-09-23 01:00,23,149.5,149.5,149.5,149.5,4
20150301|2014-09-23 01:30,23,149.5,149.53,149.5,149.53,9
20150301|2014-09-23 02:00,23,149.68,149.68,149.62,149.62,3
20150301|2014-09-23 02:30,23,149.68,149.69,149.66,149.68,23
20150301|2014-09-23 03:00,23,149.8,149.8,149.7,149.7,4
20150301|2014-09-23 03:30,23,149.69,149.73,149.69,149.73,7
20150301|2014-09-23 05:00,23,149.55,149.55,149.55,149.55,1
20150301|2014-09-23 05:30,23,149.61,149.61,149.61,149.61,1
20150301|2014-09-23 06:00,23,149.58,149.58,149.58,149.58,5
20150301|2014-09-23 07:30,23,149.55,149.55,149.53,149.53,8
20150301|2014-09-23 08:00,23,149.5,149.5,149.5,149.5,10
20150301|2014-09-23 08:30,23,149.45,149.45,149.45,149.45,1
20150301|2014-09-23 09:00,23,149.48,149.48,149.48,149.48,20
20150301|2014-09-23 13:00,23,149.59,149.59,149.59,149.59,5
20150301|2014-09-23 14:30,23,149.59,149.59,149.59,149.59,1
20150301|2014-09-24 01:30,24,149.38,149.38,149.38,149.38,1
20150301|2014-09-24 02:30,24,149.53,149.53,149.53,149.53,10
20150301|2014-09-24 03:00,24,149.73,149.73,149.73,149.73,2
20150301|2014-09-24 04:00,24,149.69,149.69,149.69,149.69,5
20150301|2014-09-24 06:00,24,149.52,149.53,149.52,149.53,5
20150301|2014-09-24 09:00,24,149.7,149.73,149.7,149.73,9
20150301|2014-09-24 12:30,24,149.55,149.55,149.54,149.54,6
20150301|2014-09-24 13:00,24,149.51,149.51,149.51,149.51,1
20150301|2014-09-24 14:30,24,149.48,149.48,149.48,149.48,5
20150301|2014-09-25 01:00,25,149.51,149.51,149.51,149.51,1
20150301|2014-09-25 01:30,25,149.57,149.57,149.57,149.57,1
20150301|2014-09-25 03:00,25,149.64,149.65,149.61,149.61,11
20150301|2014-09-25 03:30,25,149.62,149.62,149.62,149.62,1
20150301|2014-09-25 04:00,25,149.67,149.67,149.67,149.67,5
20150301|2014-09-25 05:00,25,149.66,149.66,149.66,149.66,2
20150301|2014-09-25 06:00,25,149.7,149.7,149.7,149.7,5
20150301|2014-09-25 06:30,25,149.75,149.84,149.75,149.84,13
20150301|2014-09-25 07:00,25,149.84,149.84,149.8,149.8,11
20150301|2014-09-25 07:30,25,149.78,149.78,149.78,149.78,6
20150301|2014-09-25 08:00,25,149.78,149.78,149.78,149.78,5
20150301|2014-09-25 08:30,25,149.81,149.93,149.81,149.92,25
20150301|2014-09-25 09:30,25,150,150.03,149.98,149.98,23
20150301|2014-09-25 10:00,25,149.96,149.98,149.96,149.98,8
20150301|2014-09-25 11:30,25,149.97,149.97,149.97,149.97,2
20150301|2014-09-25 13:00,25,150.05,150.05,150.05,150.05,11
20150301|2014-09-25 13:30,25,150.02,150.02,150.02,150.02,1
20150301|2014-09-26 02:00,26,150.2,150.23,150.2,150.23,11
20150301|2014-09-26 03:00,26,150.23,150.23,150.23,150.23,1
20150301|2014-09-26 03:30,26,150.3,150.31,150.3,150.31,11
20150301|2014-09-26 04:00,26,150.31,150.31,150.23,150.23,12
20150301|2014-09-26 07:30,26,150.13,150.13,149.91,149.91,83
20150301|2014-09-26 08:00,26,149.89,150.12,149.89,150.11,16
20150301|2014-09-26 08:30,26,150.05,150.05,150.05,150.05,4
20150301|2014-09-26 10:00,26,150.07,150.07,150.07,150.07,1
20150301|2014-09-29 03:00,29,149.82,149.82,149.82,149.82,1
20150301|2014-09-29 03:30,29,149.86,149.86,149.86,149.86,2
20150301|2014-09-29 05:00,29,149.99,149.99,149.99,149.99,4
20150301|2014-09-29 06:00,29,150.07,150.07,150.07,150.07,1
20150301|2014-09-29 06:30,29,150.11,150.11,150.11,150.11,4
20150301|2014-09-29 07:00,29,150.08,150.13,150.08,150.13,5
20150301|2014-09-29 07:30,29,150.14,150.14,150.14,150.14,3
20150301|2014-09-29 08:00,29,150.1,150.1,150.1,150.1,3
20150301|2014-09-29 08:30,29,150.14,150.24,150.14,150.23,28
20150301|2014-09-29 09:00,29,150.25,150.25,150.25,150.25,5
20150301|2014-09-29 10:30,29,150.11,150.11,150.11,150.11,3
20150301|2014-09-30 02:00,30,150.01,150.01,150,150,2
20150301|2014-09-30 02:30,30,150.03,150.03,150.03,150.03,4
20150301|2014-09-30 03:30,30,150,150.01,149.96,150.01,47
20150301|2014-09-30 04:00,30,150.07,150.12,149.92,149.93,65
20150301|2014-09-30 05:30,30,150.03,150.03,150.03,150.03,5
20150301|2014-09-30 06:00,30,150.04,150.06,150.04,150.06,15
20150301|2014-09-30 06:30,30,150.1,150.17,150.1,150.16,16
20150301|2014-09-30 07:00,30,150.21,150.21,150.2,150.2,15
20150301|2014-09-30 08:30,30,150.26,150.31,150.26,150.31,15
20150301|2014-09-30 09:00,30,150.34,150.34,150.3,150.34,16
20150301|2014-09-30 10:30,30,150.37,150.38,150.37,150.38,6
20150301|2014-09-30 12:30,30,150.34,150.34,150.34,150.34,5
20150301|2014-10-01 02:00,1,150.38,150.38,150.38,150.38,1
20150301|2014-10-01 03:00,1,150.38,150.38,150.34,150.34,2
20150301|2014-10-01 04:00,1,150.39,150.49,150.39,150.49,27
20150301|2014-10-01 04:30,1,150.49,150.6,150.49,150.6,53
20150301|2014-10-01 05:00,1,150.58,150.58,150.58,150.58,40
20150301|2014-10-01 06:30,1,150.59,150.64,150.59,150.64,12
20150301|2014-10-01 07:00,1,150.73,150.8,150.73,150.79,25
20150301|2014-10-01 07:30,1,150.78,150.85,150.78,150.85,19
20150301|2014-10-01 08:00,1,150.8,150.8,150.74,150.74,11
20150301|2014-10-01 09:00,1,150.9,150.97,150.87,150.87,30
20150301|2014-10-01 09:30,1,150.92,150.92,150.88,150.88,4
20150301|2014-10-01 11:00,1,151.03,151.03,150.97,150.97,11
20150301|2014-10-01 11:30,1,151.02,151.02,151.02,151.02,1
20150301|2014-10-01 14:00,1,151.04,151.04,151.03,151.03,15
20150301|2014-10-01 14:30,1,151.07,151.08,151.07,151.08,8
20150301|2014-10-02 01:00,2,150.99,150.99,150.92,150.94,7
20150301|2014-10-02 01:30,2,150.9,150.9,150.9,150.9,1
20150301|2014-10-02 02:30,2,150.89,150.89,150.84,150.84,4
20150301|2014-10-02 06:30,2,150.75,150.75,150.75,150.75,1
20150301|2014-10-02 07:00,2,150.74,150.74,150.74,150.74,5
20150301|2014-10-02 07:30,2,150.69,150.69,150.59,150.59,9
20150301|2014-10-02 08:00,2,150.7,150.87,150.7,150.8,3
20150301|2014-10-02 08:30,2,150.66,150.66,150.66,150.66,5
20150301|2014-10-02 09:30,2,150.64,150.64,150.64,150.64,2
20150301|2014-10-02 10:30,2,150.81,150.86,150.81,150.86,2
20150301|2014-10-02 11:00,2,150.86,150.86,150.86,150.86,2
20150301|2014-10-02 11:30,2,150.8,150.8,150.8,150.8,1
20150301|2014-10-02 12:30,2,150.81,150.81,150.81,150.81,2
20150301|2014-10-02 13:00,2,150.76,150.76,150.76,150.76,1
20150301|2014-10-02 14:00,2,150.66,150.66,150.66,150.66,1
20150301|2014-10-03 03:30,3,150.61,150.61,150.61,150.61,1
20150301|2014-10-03 04:30,3,150.57,150.58,150.57,150.58,121
20150301|2014-10-03 05:00,3,150.51,150.51,150.51,150.51,1
20150301|2014-10-03 06:00,3,150.48,150.48,150.48,150.48,20
20150301|2014-10-03 06:30,3,150.43,150.43,150.43,150.43,1
20150301|2014-10-03 07:30,3,150.4,150.43,150.16,150.43,122
20150301|2014-10-03 08:00,3,150.47,150.54,150.39,150.39,37
20150301|2014-10-03 09:00,3,150.34,150.37,150.31,150.31,80
20150301|2014-10-03 09:30,3,150.31,150.39,150.3,150.39,50
20150301|2014-10-03 10:00,3,150.34,150.5,150.34,150.5,55
20150301|2014-10-03 10:30,3,150.54,150.54,150.54,150.54,10
20150301|2014-10-03 11:30,3,150.56,150.56,150.55,150.55,2
20150301|2014-10-03 12:00,3,150.54,150.54,150.54,150.54,5
20150301|2014-10-03 12:30,3,150.56,150.59,150.56,150.59,8
20150301|2014-10-03 14:30,3,150.58,150.58,150.58,150.58,3
20150301|2014-10-06 01:00,6,150.65,150.65,150.65,150.65,4
20150301|2014-10-06 02:00,6,150.8,150.8,150.8,150.8,10
20150301|2014-10-06 02:30,6,150.8,150.81,150.75,150.81,16
20150301|2014-10-06 03:00,6,150.71,150.71,150.71,150.71,1
20150301|2014-10-06 04:00,6,150.69,150.69,150.69,150.69,1
20150301|2014-10-06 05:30,6,150.71,150.71,150.71,150.71,2
20150301|2014-10-06 06:30,6,150.72,150.72,150.72,150.72,1
20150301|2014-10-06 08:30,6,150.73,150.73,150.69,150.69,6
20150301|2014-10-06 10:00,6,150.81,150.81,150.81,150.81,5
20150301|2014-10-06 11:00,6,150.82,150.86,150.82,150.86,18
20150301|2014-10-06 11:30,6,150.89,150.89,150.89,150.89,1
20150301|2014-10-07 01:00,7,150.84,150.88,150.84,150.88,3
20150301|2014-10-07 01:30,7,150.94,150.94,150.94,150.94,1
20150301|2014-10-07 02:00,7,150.95,150.95,150.95,150.95,6
20150301|2014-10-07 03:30,7,150.81,150.81,150.81,150.81,3
20150301|2014-10-07 04:00,7,150.71,150.71,150.71,150.71,5
20150301|2014-10-07 04:30,7,150.71,150.71,150.71,150.71,5
20150301|2014-10-07 05:00,7,150.66,150.66,150.66,150.66,5
20150301|2014-10-07 05:30,7,150.63,150.63,150.51,150.56,114
20150301|2014-10-07 06:00,7,150.51,150.51,150.51,150.51,10
20150301|2014-10-07 07:30,7,150.67,150.67,150.67,150.67,10
20150301|2014-10-07 08:00,7,150.72,150.82,150.72,150.82,27
20150301|2014-10-07 10:00,7,150.83,150.83,150.83,150.83,3
20150301|2014-10-07 12:00,7,150.87,150.87,150.87,150.87,5
20150301|2014-10-07 12:30,7,150.9,150.9,150.9,150.9,5
20150301|2014-10-07 13:00,7,150.92,150.92,150.92,150.92,5
20150301|2014-10-07 13:30,7,150.98,150.99,150.98,150.98,17
20150301|2014-10-07 14:00,7,151.03,151.03,151.03,151.03,5
20150301|2014-10-07 14:30,7,151.03,151.03,151.03,151.03,4
20150301|2014-10-08 02:00,8,151.01,151.01,150.94,150.94,4
20150301|2014-10-08 04:00,8,151.03,151.03,151.02,151.02,150
20150301|2014-10-08 04:30,8,151.03,151.03,151.03,151.03,2
20150301|2014-10-08 07:00,8,150.91,150.91,150.88,150.88,25
20150301|2014-10-08 10:00,8,150.94,150.94,150.9,150.9,21
20150301|2014-10-08 11:00,8,150.77,150.77,150.75,150.75,11
20150301|2014-10-08 12:00,8,150.7,150.7,150.63,150.63,69
20150301|2014-10-08 12:30,8,150.63,150.63,150.63,150.63,4
20150301|2014-10-08 13:00,8,150.76,150.84,150.75,150.81,36
20150301|2014-10-08 13:30,8,150.87,150.9,150.87,150.9,16
20150301|2014-10-08 14:00,8,150.94,150.97,150.94,150.97,20
20150301|2014-10-08 14:30,8,150.98,150.99,150.98,150.99,5
20150301|2014-10-09 01:00,9,151.09,151.09,151.06,151.06,6
20150301|2014-10-09 01:30,9,151.16,151.16,151.16,151.16,10
20150301|2014-10-09 02:00,9,151.2,151.2,151.2,151.2,10
20150301|2014-10-09 02:30,9,151.27,151.27,151.22,151.22,4
20150301|2014-10-09 03:00,9,151.23,151.23,151.23,151.23,5
20150301|2014-10-09 03:30,9,151.11,151.11,151.11,151.11,7
20150301|2014-10-09 04:00,9,151.13,151.13,151.13,151.13,25
20150301|2014-10-09 04:30,9,151.12,151.12,151.12,151.12,1
20150301|2014-10-09 05:00,9,151.18,151.18,151.18,151.18,1
20150301|2014-10-09 05:30,9,151.24,151.3,151.24,151.3,8
20150301|2014-10-09 06:00,9,151.32,151.45,151.32,151.45,26
20150301|2014-10-09 07:00,9,151.25,151.27,151.25,151.27,15
20150301|2014-10-09 07:30,9,151.17,151.17,151.08,151.08,41
20150301|2014-10-09 08:00,9,151.04,151.04,151.04,151.04,10
20150301|2014-10-09 08:30,9,150.95,151.09,150.94,151.09,21
20150301|2014-10-09 09:00,9,151.08,151.08,151.08,151.08,10
20150301|2014-10-09 10:00,9,150.93,150.93,150.9,150.9,25
20150301|2014-10-09 10:30,9,150.88,150.88,150.87,150.87,31
20150301|2014-10-09 11:00,9,150.87,150.87,150.87,150.87,70
20150301|2014-10-09 12:00,9,151,151,151,151,1
20150301|2014-10-09 12:30,9,150.92,150.92,150.92,150.92,1
20150301|2014-10-10 01:30,10,150.79,150.79,150.72,150.72,10
20150301|2014-10-10 02:00,10,150.8,150.8,150.8,150.8,2
20150301|2014-10-10 02:30,10,150.89,150.89,150.89,150.89,2
20150301|2014-10-10 03:00,10,150.88,150.88,150.88,150.88,4
20150301|2014-10-10 03:30,10,150.94,150.95,150.94,150.95,2
20150301|2014-10-10 06:00,10,151.2,151.2,151.2,151.2,1
20150301|2014-10-10 06:30,10,151.13,151.13,151.11,151.11,5
20150301|2014-10-10 08:30,10,151.16,151.16,151.04,151.04,4
20150301|2014-10-10 10:30,10,151.1,151.1,151.07,151.07,2
20150301|2014-10-10 11:00,10,151.06,151.06,151.05,151.05,2
20150301|2014-10-10 11:30,10,151.04,151.06,151.04,151.06,2
20150301|2014-10-10 14:30,10,151.23,151.23,151.23,151.23,1
20150301|2014-10-13 01:00,13,151.4,151.4,151.4,151.4,10
20150301|2014-10-13 01:30,13,151.26,151.3,151.26,151.27,15
20150301|2014-10-13 02:00,13,151.17,151.17,151.17,151.17,3
20150301|2014-10-13 02:30,13,151.15,151.15,151.15,151.15,1
20150301|2014-10-13 03:00,13,151.11,151.11,151.11,151.11,25
20150301|2014-10-13 04:00,13,151.03,151.08,151.03,151.06,11
20150301|2014-10-13 04:30,13,151.13,151.13,151.13,151.13,1
20150301|2014-10-13 05:00,13,151.08,151.08,151.08,151.08,1
20150301|2014-10-13 05:30,13,150.99,150.99,150.99,150.99,1
20150301|2014-10-13 06:00,13,150.98,150.98,150.98,150.98,6
20150301|2014-10-13 06:30,13,150.96,151.05,150.96,151.05,6
20150301|2014-10-13 07:00,13,150.98,150.98,150.94,150.94,2
20150301|2014-10-13 07:30,13,150.94,150.94,150.94,150.94,1
20150301|2014-10-13 09:00,13,151,151.07,151,151.07,211
20150301|2014-10-13 09:30,13,151.1,151.11,151.1,151.11,26
20150301|2014-10-13 11:30,13,151.01,151.01,151,151.01,8
20150301|2014-10-13 14:30,13,151.11,151.11,151.11,151.11,1
20150301|2014-10-14 01:00,14,151.15,151.15,151.15,151.15,1
20150301|2014-10-14 02:30,14,150.98,150.98,150.98,150.98,1
20150301|2014-10-14 03:00,14,151.06,151.06,151.06,151.06,2
20150301|2014-10-14 03:30,14,151.21,151.4,151.21,151.4,2
20150301|2014-10-14 04:00,14,151.41,151.61,151.41,151.54,26
20150301|2014-10-14 04:30,14,151.51,151.6,151.51,151.6,6
20150301|2014-10-14 05:00,14,151.61,151.61,151.59,151.59,4
20150301|2014-10-14 05:30,14,151.62,151.62,151.57,151.57,2
20150301|2014-10-14 06:00,14,151.62,151.7,151.62,151.67,8
20150301|2014-10-14 06:30,14,151.74,151.75,151.69,151.69,32
20150301|2014-10-14 07:30,14,151.64,151.7,151.64,151.7,6
20150301|2014-10-14 08:00,14,151.71,151.71,151.71,151.71,1
20150301|2014-10-14 08:30,14,151.55,151.55,151.51,151.51,2
20150301|2014-10-14 09:00,14,151.52,151.61,151.5,151.61,22
20150301|2014-10-14 09:30,14,151.61,151.61,151.61,151.61,5
20150301|2014-10-14 10:00,14,151.65,151.65,151.65,151.65,2
20150301|2014-10-14 10:30,14,151.75,151.75,151.73,151.73,17
20150301|2014-10-14 11:00,14,151.76,151.76,151.76,151.76,1
20150301|2014-10-14 11:30,14,151.76,151.76,151.76,151.76,2
20150301|2014-10-14 13:30,14,151.84,151.84,151.84,151.84,5
20150301|2014-10-14 14:00,14,151.9,151.9,151.9,151.9,10
20150301|2014-10-14 14:30,14,151.9,151.92,151.86,151.86,18
20150301|2014-10-15 01:00,15,151.68,151.68,151.68,151.68,10
20150301|2014-10-15 02:30,15,151.89,151.89,151.89,151.89,1
20150301|2014-10-15 03:00,15,151.97,151.97,151.89,151.89,5
20150301|2014-10-15 03:30,15,151.98,152.03,151.98,152,5
20150301|2014-10-15 04:00,15,152.04,152.04,152.04,152.04,1
20150301|2014-10-15 05:00,15,151.94,151.94,151.94,151.94,2
20150301|2014-10-15 06:00,15,152.11,152.19,152.11,152.19,7
20150301|2014-10-15 06:30,15,152.31,152.34,152.28,152.3,17
20150301|2014-10-15 07:00,15,152.25,152.25,152.21,152.21,21
20150301|2014-10-15 07:30,15,152.33,152.62,152.33,152.62,82
20150301|2014-10-15 08:00,15,152.6,152.86,152.58,152.8,101
20150301|2014-10-15 08:30,15,152.85,153.3,152.84,152.84,272
20150301|2014-10-15 09:00,15,152.77,152.98,152.69,152.9,13
20150301|2014-10-15 09:30,15,152.8,152.8,152.69,152.72,25
20150301|2014-10-15 10:00,15,152.71,152.71,152.59,152.59,6
20150301|2014-10-15 10:30,15,152.72,152.8,152.72,152.8,4
20150301|2014-10-15 11:00,15,152.81,152.85,152.81,152.85,2
20150301|2014-10-15 11:30,15,152.93,152.93,152.91,152.91,5
20150301|2014-10-15 12:30,15,152.82,152.82,152.76,152.76,10
20150301|2014-10-15 13:00,15,152.7,152.7,152.68,152.68,3
20150301|2014-10-15 13:30,15,152.55,152.55,152.51,152.51,5
20150301|2014-10-15 14:00,15,152.5,152.5,152.4,152.4,4
20150301|2014-10-15 14:30,15,152.37,152.37,152.34,152.35,3
20150301|2014-10-16 01:00,16,152.52,152.52,152.52,152.52,1
20150301|2014-10-16 01:30,16,152.48,152.48,152.39,152.4,16
20150301|2014-10-16 02:00,16,152.46,152.47,152.46,152.47,2
20150301|2014-10-16 02:30,16,152.51,152.55,152.51,152.55,2
20150301|2014-10-16 03:00,16,152.82,153,152.82,153,75
20150301|2014-10-16 03:30,16,152.88,152.93,152.88,152.93,3
20150301|2014-10-16 04:00,16,153.02,153.17,153.02,153.17,15
20150301|2014-10-16 04:30,16,153.21,153.28,153.16,153.28,106
20150301|2014-10-16 05:00,16,153.26,153.3,153.04,153.04,7
20150301|2014-10-16 05:30,16,152.89,152.91,152.8,152.91,3
20150301|2014-10-16 06:30,16,152.83,152.88,152.83,152.88,2
20150301|2014-10-16 07:00,16,152.83,152.83,152.83,152.83,5
20150301|2014-10-16 07:30,16,152.84,152.9,152.84,152.9,6
20150301|2014-10-16 08:00,16,152.72,152.72,152.63,152.63,4
20150301|2014-10-16 08:30,16,152.6,152.6,152.42,152.42,7
20150301|2014-10-16 09:00,16,152.27,152.31,152.18,152.18,28
20150301|2014-10-16 09:30,16,152.13,152.13,151.65,151.81,50
20150301|2014-10-16 10:00,16,152,152,152,152,1
20150301|2014-10-16 11:00,16,151.91,151.91,151.77,151.77,11
20150301|2014-10-17 01:30,17,151.78,151.78,151.78,151.78,1
20150301|2014-10-17 02:30,17,151.71,151.71,151.71,151.71,3
20150301|2014-10-17 03:00,17,151.52,151.52,151.46,151.5,26
20150301|2014-10-17 03:30,17,151.54,151.61,151.53,151.53,28
20150301|2014-10-17 04:00,17,151.43,151.43,151.43,151.43,2
20150301|2014-10-17 04:30,17,151.48,151.5,151.38,151.38,50
20150301|2014-10-17 05:00,17,151.42,151.42,151.42,151.42,1
20150301|2014-10-17 05:30,17,151.42,151.42,151.42,151.42,1
20150301|2014-10-17 06:00,17,151.49,151.49,151.49,151.49,1
20150301|2014-10-17 06:30,17,151.49,151.49,151.44,151.44,2
20150301|2014-10-17 07:00,17,151.5,151.5,151.5,151.5,3
20150301|2014-10-17 07:30,17,151.45,151.45,151.3,151.3,4
20150301|2014-10-17 08:00,17,151.32,151.32,151.32,151.32,3
20150301|2014-10-17 08:30,17,151.35,151.35,151.35,151.35,1
20150301|2014-10-17 09:00,17,151.33,151.33,151.27,151.27,3
20150301|2014-10-17 09:30,17,151.3,151.3,151.3,151.3,1
20150301|2014-10-17 10:30,17,151.33,151.33,151.33,151.33,1
20150301|2014-10-17 11:30,17,151.41,151.41,151.38,151.38,11
20150301|2014-10-17 13:00,17,151.49,151.49,151.49,151.49,1
20150301|2014-10-17 14:00,17,151.43,151.43,151.39,151.39,2
20150301|2014-10-17 14:30,17,151.4,151.4,151.4,151.4,1
20150301|2014-10-20 01:00,20,151.45,151.45,151.44,151.44,3
20150301|2014-10-20 02:30,20,151.8,151.8,151.8,151.8,1
20150301|2014-10-20 03:00,20,151.76,151.76,151.76,151.76,15
20150301|2014-10-20 04:00,20,151.68,151.75,151.68,151.75,6
20150301|2014-10-20 04:30,20,151.5,151.5,151.5,151.5,1
20150301|2014-10-20 05:00,20,151.58,151.58,151.58,151.58,3
20150301|2014-10-20 06:00,20,151.57,151.57,151.57,151.57,1
20150301|2014-10-20 06:30,20,151.57,151.57,151.57,151.57,1
20150301|2014-10-20 08:00,20,151.7,151.78,151.7,151.78,11
20150301|2014-10-20 09:00,20,151.68,151.68,151.5,151.5,2
20150301|2014-10-20 09:30,20,151.53,151.53,151.53,151.53,1
20150301|2014-10-20 10:00,20,151.47,151.47,151.47,151.47,1
20150301|2014-10-21 01:00,21,151.78,151.83,151.78,151.8,7
20150301|2014-10-21 03:00,21,151.65,151.65,151.65,151.65,1
20150301|2014-10-21 04:30,21,151.23,151.23,151.19,151.19,3
20150301|2014-10-21 05:00,21,151.08,151.08,150.98,150.98,10
20150301|2014-10-21 05:30,21,151.14,151.14,151.02,151.03,24
20150301|2014-10-21 06:00,21,151.04,151.06,151.04,151.06,11
20150301|2014-10-21 06:30,21,151.16,151.16,151.07,151.07,28
20150301|2014-10-21 08:00,21,151.13,151.13,151.13,151.13,1
20150301|2014-10-21 08:30,21,151.1,151.16,151.1,151.16,2
20150301|2014-10-21 10:30,21,151.25,151.25,151.25,151.25,1
20150301|2014-10-21 14:00,21,151.19,151.19,151.19,151.19,1
20150301|2014-10-22 01:00,22,151.31,151.32,151.29,151.29,33
20150301|2014-10-22 02:00,22,151.42,151.45,151.42,151.45,2
20150301|2014-10-22 02:30,22,151.44,151.44,151.4,151.4,21
20150301|2014-10-22 03:00,22,151.35,151.51,151.35,151.51,4
20150301|2014-10-22 03:30,22,151.53,151.57,151.53,151.57,8
20150301|2014-10-22 04:00,22,151.55,151.55,151.55,151.55,2
20150301|2014-10-22 04:30,22,151.49,151.49,151.49,151.49,1
20150301|2014-10-22 05:00,22,151.53,151.53,151.53,151.53,4
20150301|2014-10-22 07:00,22,151.31,151.31,151.31,151.31,1
20150301|2014-10-22 07:30,22,151.17,151.24,151.17,151.24,4
20150301|2014-10-22 08:00,22,151.09,151.09,151.09,151.09,1
20150301|2014-10-22 08:30,22,151.13,151.13,151.13,151.13,1
20150301|2014-10-22 09:00,22,151.21,151.24,151.21,151.24,5
20150301|2014-10-22 09:30,22,151.35,151.35,151.3,151.3,25
20150301|2014-10-22 10:00,22,151.34,151.34,151.34,151.34,1
20150301|2014-10-22 10:30,22,151.3,151.3,151.3,151.3,20
20150301|2014-10-22 11:30,22,151.4,151.4,151.4,151.4,1
20150301|2014-10-22 13:00,22,151.46,151.46,151.46,151.46,1
20150301|2014-10-22 14:30,22,151.47,151.47,151.47,151.47,1
20150301|2014-10-23 02:00,23,151.65,151.68,151.65,151.68,5
20150301|2014-10-23 02:30,23,151.55,151.55,151.55,151.55,2
20150301|2014-10-23 03:00,23,151.24,151.24,151.23,151.23,4
20150301|2014-10-23 03:30,23,151.15,151.15,151.15,151.15,4
20150301|2014-10-23 05:00,23,151.24,151.24,151.24,151.24,1
20150301|2014-10-23 06:30,23,151.2,151.2,151.2,151.2,1
20150301|2014-10-23 07:30,23,151.03,151.15,151.03,151.15,2
20150301|2014-10-23 09:30,23,151.06,151.06,151.02,151.02,8
20150301|2014-10-23 10:00,23,150.99,150.99,150.99,150.99,2
20150301|2014-10-23 10:30,23,150.91,150.91,150.91,150.91,1
20150301|2014-10-23 11:00,23,150.84,150.84,150.84,150.84,12
20150301|2014-10-23 12:00,23,150.81,150.81,150.79,150.79,2
20150301|2014-10-23 12:30,23,150.77,150.77,150.77,150.77,10
20150301|2014-10-24 02:00,24,151.09,151.09,151.09,151.09,1
20150301|2014-10-24 02:30,24,151.15,151.24,151.15,151.24,2
20150301|2014-10-24 03:00,24,151.2,151.2,151.2,151.2,3
20150301|2014-10-24 04:00,24,151.22,151.22,151.22,151.22,1
20150301|2014-10-24 04:30,24,151.4,151.4,151.4,151.4,1
20150301|2014-10-24 08:30,24,151.2,151.2,151.2,151.2,1
20150301|2014-10-24 10:00,24,151.07,151.07,151.07,151.07,1
20150301|2014-10-24 14:00,24,151.08,151.08,151.06,151.06,2
20150301|2014-10-27 02:30,27,150.85,150.85,150.85,150.85,3
20150301|2014-10-27 03:00,27,150.88,150.88,150.78,150.78,5
20150301|2014-10-27 03:30,27,150.86,150.86,150.86,150.86,6
20150301|2014-10-27 04:00,27,151.05,151.05,151.05,151.05,2
20150301|2014-10-27 05:00,27,151.2,151.2,151.2,151.2,1
20150301|2014-10-27 05:30,27,151.24,151.24,151.2,151.2,4
20150301|2014-10-27 06:30,27,151.27,151.3,151.27,151.3,34
20150301|2014-10-27 07:00,27,151.38,151.38,151.38,151.38,1
20150301|2014-10-27 07:30,27,151.4,151.4,151.4,151.4,1
20150301|2014-10-27 08:00,27,151.39,151.39,151.39,151.39,1
20150301|2014-10-27 08:30,27,151.43,151.43,151.43,151.43,1
20150301|2014-10-27 09:00,27,151.41,151.41,151.41,151.41,1
20150301|2014-10-27 09:30,27,151.32,151.32,151.32,151.32,2
20150301|2014-10-27 11:00,27,151.34,151.34,151.32,151.32,2
20150301|2014-10-27 14:30,27,151.3,151.3,151.3,151.3,1
20150301|2014-10-28 02:30,28,151.29,151.29,151.29,151.29,1
20150301|2014-10-28 06:30,28,151.01,151.01,150.95,151,7
20150301|2014-10-28 07:30,28,151.06,151.16,151.06,151.16,15
20150301|2014-10-28 10:30,28,151.21,151.23,151.21,151.23,7
20150301|2014-10-28 12:00,28,151.24,151.24,151.24,151.24,1
20150301|2014-10-28 14:30,28,151.23,151.23,151.21,151.21,2
20150301|2014-10-29 04:30,29,151.3,151.3,151.3,151.3,1
20150301|2014-10-29 08:30,29,151.13,151.13,151.13,151.13,1
20150301|2014-10-29 09:00,29,151.13,151.13,151.13,151.13,1
20150301|2014-10-29 10:00,29,151.11,151.11,151.11,151.11,2
20150301|2014-10-29 10:30,29,151.17,151.17,151.08,151.08,6
20150301|2014-10-29 12:00,29,150.96,150.96,150.95,150.95,2
20150301|2014-10-29 13:00,29,151.04,151.04,150.83,150.83,8
20150301|2014-10-29 14:00,29,150.98,150.98,150.98,150.98,1
20150301|2014-10-30 02:30,30,151,151,151,151,1
20150301|2014-10-30 03:00,30,151.06,151.06,151.06,151.06,1
20150301|2014-10-30 04:00,30,151.18,151.33,151.18,151.33,6
20150301|2014-10-30 04:30,30,151.33,151.33,151.33,151.33,1
20150301|2014-10-30 05:00,30,151.4,151.4,151.37,151.37,6
20150301|2014-10-30 05:30,30,151.4,151.4,151.4,151.4,2
20150301|2014-10-30 06:00,30,151.54,151.62,151.54,151.62,5
20150301|2014-10-30 07:00,30,151.49,151.49,151.49,151.49,2
20150301|2014-10-30 08:00,30,151.71,151.71,151.71,151.71,1
20150301|2014-10-30 08:30,30,151.74,151.84,151.73,151.84,10
20150301|2014-10-30 09:00,30,151.79,151.79,151.75,151.75,2
20150301|2014-10-30 09:30,30,151.78,151.78,151.73,151.73,3
20150301|2014-10-30 10:00,30,151.69,151.69,151.69,151.69,1
20150301|2014-10-30 10:30,30,151.7,151.7,151.7,151.7,10
20150301|2014-10-30 11:00,30,151.65,151.69,151.63,151.69,12
20150301|2014-10-30 12:00,30,151.66,151.66,151.66,151.66,1
20150301|2014-10-30 12:30,30,151.63,151.63,151.63,151.63,2
20150301|2014-10-30 15:30,30,151.63,151.65,151.63,151.65,2
20150301|2014-10-31 02:00,31,151.5,151.59,151.35,151.35,14
20150301|2014-10-31 02:30,31,151.6,151.6,151.52,151.57,25
20150301|2014-10-31 03:00,31,151.81,151.83,151.81,151.83,26
20150301|2014-10-31 03:30,31,151.73,151.74,151.7,151.74,104
20150301|2014-10-31 04:30,31,151.77,151.77,151.77,151.77,2
20150301|2014-10-31 05:00,31,151.76,151.76,151.76,151.76,2
20150301|2014-10-31 06:00,31,151.61,151.61,151.61,151.61,2
20150301|2014-10-31 06:30,31,151.6,151.6,151.6,151.6,3
20150301|2014-10-31 07:30,31,151.63,151.63,151.63,151.63,3
20150301|2014-10-31 08:00,31,151.55,151.59,151.55,151.59,4
20150301|2014-10-31 11:00,31,151.67,151.75,151.67,151.75,4
20150301|2014-10-31 12:30,31,151.82,151.82,151.82,151.82,1
20150301|2014-10-31 13:00,31,151.85,151.91,151.85,151.91,2
20150301|2014-10-31 13:30,31,151.84,151.84,151.84,151.84,20
20150301|2014-11-03 01:00,3,151.93,151.94,151.93,151.94,4
20150301|2014-11-03 01:30,3,152,152,152,152,3
20150301|2014-11-03 02:30,3,152.04,152.04,152.04,152.04,30
20150301|2014-11-03 03:00,3,152.02,152.11,152.02,152.11,13
20150301|2014-11-03 03:30,3,152.05,152.05,151.98,151.98,51
20150301|2014-11-03 04:30,3,151.86,151.86,151.83,151.83,6
20150301|2014-11-03 05:00,3,151.85,151.85,151.78,151.78,12
20150301|2014-11-03 05:30,3,151.75,151.75,151.74,151.74,7
20150301|2014-11-03 06:00,3,151.75,151.75,151.75,151.75,8
20150301|2014-11-03 06:30,3,151.78,151.78,151.78,151.78,7
20150301|2014-11-03 09:00,3,151.65,151.68,151.64,151.64,5
20150301|2014-11-03 09:30,3,151.6,151.6,151.54,151.54,3
20150301|2014-11-03 10:00,3,151.48,151.54,151.48,151.54,8
20150301|2014-11-03 10:30,3,151.54,151.57,151.54,151.57,3
20150301|2014-11-03 14:30,3,151.73,151.73,151.73,151.73,1
20150301|2014-11-04 02:30,4,151.8,151.83,151.8,151.83,7
20150301|2014-11-04 03:00,4,151.86,151.86,151.86,151.86,1
20150301|2014-11-04 03:30,4,151.88,151.88,151.88,151.88,1
20150301|2014-11-04 04:00,4,151.98,151.98,151.98,151.98,1
20150301|2014-11-04 04:30,4,152.05,152.12,152.05,152.12,4
20150301|2014-11-04 05:00,4,152.13,152.13,152.13,152.13,1
20150301|2014-11-04 05:30,4,152.1,152.1,152.07,152.07,8
20150301|2014-11-04 06:00,4,152.1,152.1,152.09,152.09,3
20150301|2014-11-04 07:00,4,152.22,152.22,152.22,152.22,1
20150301|2014-11-04 07:30,4,152.23,152.23,152.13,152.15,9
20150301|2014-11-04 08:00,4,152.19,152.19,152.19,152.19,1
20150301|2014-11-04 08:30,4,152.07,152.07,152.07,152.07,1
20150301|2014-11-04 09:00,4,152.15,152.17,152.1,152.1,11
20150301|2014-11-04 09:30,4,152.24,152.24,152.24,152.24,1
20150301|2014-11-04 10:00,4,152.18,152.18,152.18,152.18,8
20150301|2014-11-04 10:30,4,152.18,152.18,152.18,152.18,1
20150301|2014-11-04 11:00,4,152.15,152.15,152.15,152.15,2
20150301|2014-11-04 12:30,4,152.09,152.09,152.09,152.09,1
20150301|2014-11-04 13:00,4,152.09,152.09,152.09,152.09,1
20150301|2014-11-05 01:00,5,152.03,152.03,152.03,152.03,1
20150301|2014-11-05 02:00,5,152.05,152.05,152.05,152.05,2
20150301|2014-11-05 02:30,5,152.02,152.02,152.02,152.02,5
20150301|2014-11-05 03:00,5,151.97,151.97,151.97,151.97,1
20150301|2014-11-05 03:30,5,152.01,152.01,151.98,151.98,12
20150301|2014-11-05 04:00,5,151.9,151.9,151.9,151.9,1
20150301|2014-11-05 04:30,5,151.97,151.97,151.97,151.97,3
20150301|2014-11-05 05:00,5,151.99,151.99,151.99,151.99,5
20150301|2014-11-05 07:30,5,152.01,152.03,152.01,152.03,2
20150301|2014-11-05 08:00,5,152,152,151.99,151.99,4
20150301|2014-11-05 09:30,5,152.07,152.07,152.05,152.05,201
20150301|2014-11-05 10:00,5,151.97,151.97,151.97,151.97,8
20150301|2014-11-05 10:30,5,151.97,151.97,151.97,151.97,1
20150301|2014-11-05 11:00,5,151.94,151.94,151.94,151.94,1
20150301|2014-11-06 01:00,6,151.99,151.99,151.99,151.99,1
20150301|2014-11-06 07:00,6,151.99,151.99,151.99,151.99,1
20150301|2014-11-06 07:30,6,151.94,152.03,151.88,151.92,13
20150301|2014-11-06 08:00,6,151.73,151.76,151.56,151.73,19
20150301|2014-11-06 08:30,6,151.74,151.87,151.73,151.87,13
20150301|2014-11-06 09:00,6,151.93,152.04,151.93,152.04,6
20150301|2014-11-06 09:30,6,151.98,151.98,151.98,151.98,8
20150301|2014-11-06 10:00,6,151.9,151.92,151.9,151.92,13
20150301|2014-11-06 13:00,6,151.92,151.92,151.91,151.91,3
20150301|2014-11-06 14:00,6,151.88,151.88,151.88,151.88,1
20150301|2014-11-07 01:00,7,151.81,151.82,151.81,151.82,6
20150301|2014-11-07 02:00,7,151.85,151.86,151.85,151.86,6
20150301|2014-11-07 03:00,7,151.74,151.74,151.74,151.74,2
20150301|2014-11-07 03:30,7,151.8,151.8,151.8,151.8,16
20150301|2014-11-07 04:00,7,151.67,151.67,151.66,151.66,3
20150301|2014-11-07 05:00,7,151.73,151.73,151.73,151.73,1
20150301|2014-11-07 06:30,7,151.76,151.76,151.76,151.76,2
20150301|2014-11-07 07:00,7,151.6,151.62,151.6,151.62,3
20150301|2014-11-07 07:30,7,151.86,151.86,151.64,151.67,10
20150301|2014-11-07 08:00,7,151.73,151.78,151.73,151.78,3
20150301|2014-11-07 08:30,7,151.9,152,151.9,151.94,16
20150301|2014-11-07 09:00,7,151.94,151.94,151.94,151.94,10
20150301|2014-11-07 09:30,7,152.04,152.04,152.04,152.04,3
20150301|2014-11-07 10:00,7,152,152.03,152,152.03,8
20150301|2014-11-07 10:30,7,152.07,152.08,152.07,152.08,11
20150301|2014-11-07 13:00,7,152.12,152.13,152.12,152.13,2
20150301|2014-11-10 01:00,10,152.16,152.2,152.16,152.2,2
20150301|2014-11-10 01:30,10,152.2,152.2,152.14,152.14,4
20150301|2014-11-10 03:30,10,152.17,152.17,152.17,152.17,7
20150301|2014-11-10 04:30,10,152.3,152.3,152.29,152.29,7
20150301|2014-11-10 05:00,10,152.32,152.35,152.3,152.35,12
20150301|2014-11-10 05:30,10,152.29,152.29,152.29,152.29,1
20150301|2014-11-10 06:30,10,152.26,152.26,152.26,152.26,1
20150301|2014-11-10 07:30,10,152.22,152.22,152.2,152.2,5
20150301|2014-11-10 08:00,10,152.18,152.18,152.18,152.18,2
20150301|2014-11-10 08:30,10,152.1,152.1,152.1,152.1,1
20150301|2014-11-10 10:00,10,152.05,152.09,152.05,152.09,18
20150301|2014-11-10 10:30,10,152.02,152.02,151.94,151.94,3
20150301|2014-11-10 11:00,10,151.92,151.92,151.92,151.92,3
20150301|2014-11-10 11:30,10,151.9,151.9,151.9,151.9,1
20150301|2014-11-10 12:00,10,151.88,151.88,151.88,151.88,1
20150301|2014-11-10 13:30,10,151.85,151.86,151.85,151.86,2
20150301|2014-11-10 14:30,10,151.86,151.86,151.86,151.86,1
20150301|2014-11-11 01:00,11,151.85,151.85,151.85,151.85,1
20150301|2014-11-11 02:00,11,151.91,151.91,151.91,151.91,2
20150301|2014-11-11 02:30,11,151.89,151.89,151.88,151.88,3
20150301|2014-11-11 03:00,11,151.85,151.85,151.85,151.85,3
20150301|2014-11-11 03:30,11,151.8,151.8,151.72,151.74,109
20150301|2014-11-11 04:00,11,151.79,151.79,151.78,151.78,80
20150301|2014-11-11 04:30,11,151.85,151.85,151.85,151.85,2
20150301|2014-11-11 05:30,11,151.87,151.88,151.87,151.88,5
20150301|2014-11-11 06:00,11,151.87,151.87,151.87,151.87,1
20150301|2014-11-11 08:00,11,151.97,151.97,151.97,151.97,1
20150301|2014-11-11 08:30,11,152.03,152.03,152.03,152.03,2
20150301|2014-11-11 09:00,11,152.03,152.03,152,152,3
20150301|2014-11-11 09:30,11,152.06,152.06,152.05,152.05,2
20150301|2014-11-11 10:30,11,152.02,152.02,152.02,152.02,1
20150301|2014-11-11 11:30,11,152.02,152.02,152.02,152.02,4
20150301|2014-11-11 14:30,11,152.05,152.05,152.05,152.05,1
20150301|2014-11-12 01:00,12,152.1,152.1,152.1,152.1,10
20150301|2014-11-12 02:00,12,152.13,152.18,152.13,152.18,51
20150301|2014-11-12 02:30,12,152.24,152.28,152.24,152.28,5
20150301|2014-11-12 03:00,12,152.25,152.25,152.25,152.25,25
20150301|2014-11-12 03:30,12,152.24,152.24,152.24,152.24,1
20150301|2014-11-12 04:00,12,152.24,152.26,152.24,152.26,9
20150301|2014-11-12 04:30,12,152.28,152.35,152.28,152.3,14
20150301|2014-11-12 06:00,12,152.3,152.3,152.3,152.3,1
20150301|2014-11-12 07:00,12,152.47,152.47,152.44,152.44,6
20150301|2014-11-12 07:30,12,152.4,152.4,152.38,152.38,101
20150301|2014-11-12 08:00,12,152.37,152.44,152.37,152.44,24
20150301|2014-11-12 08:30,12,152.44,152.46,152.4,152.43,12
20150301|2014-11-12 09:00,12,152.39,152.41,152.33,152.33,22
20150301|2014-11-12 09:30,12,152.34,152.34,152.34,152.34,5
20150301|2014-11-12 10:00,12,152.34,152.34,152.23,152.23,4
20150301|2014-11-12 10:30,12,152.24,152.25,152.24,152.25,11
20150301|2014-11-12 13:00,12,152.12,152.12,152.12,152.12,1
20150301|2014-11-12 13:30,12,152.13,152.13,152.13,152.13,7
20150301|2014-11-12 14:00,12,152.12,152.12,152.1,152.1,2
20150301|2014-11-13 01:00,13,152.1,152.1,152.1,152.1,1
20150301|2014-11-13 02:30,13,152.12,152.12,152.12,152.12,2
20150301|2014-11-13 03:00,13,152.22,152.22,152.18,152.19,14
20150301|2014-11-13 03:30,13,152.22,152.26,152.22,152.26,4
20150301|2014-11-13 04:00,13,152.27,152.29,152.27,152.29,120
20150301|2014-11-13 04:30,13,152.3,152.34,152.3,152.34,9
20150301|2014-11-13 05:30,13,152.3,152.3,152.3,152.3,5
20150301|2014-11-13 06:30,13,152.36,152.4,152.36,152.4,6
20150301|2014-11-13 07:00,13,152.42,152.54,152.42,152.54,3
20150301|2014-11-13 07:30,13,152.55,152.55,152.5,152.52,10
20150301|2014-11-13 08:00,13,152.48,152.48,152.48,152.48,1
20150301|2014-11-13 08:30,13,152.48,152.48,152.46,152.46,2
20150301|2014-11-13 09:00,13,152.45,152.45,152.45,152.45,5
20150301|2014-11-13 09:30,13,152.46,152.47,152.42,152.42,104
20150301|2014-11-13 10:00,13,152.44,152.44,152.42,152.42,20
20150301|2014-11-13 10:30,13,152.45,152.46,152.45,152.46,7
20150301|2014-11-13 12:00,13,152.49,152.49,152.49,152.49,1
20150301|2014-11-13 12:30,13,152.46,152.46,152.46,152.46,2
20150301|2014-11-13 13:00,13,152.5,152.5,152.5,152.5,1
20150301|2014-11-13 14:30,13,152.51,152.51,152.51,152.51,1
20150301|2014-11-14 01:00,14,152.49,152.5,152.48,152.5,8
20150301|2014-11-14 01:30,14,152.47,152.47,152.47,152.47,1
20150301|2014-11-14 02:00,14,152.55,152.55,152.55,152.55,5
20150301|2014-11-14 02:30,14,152.55,152.61,152.55,152.61,12
20150301|2014-11-14 03:00,14,152.56,152.56,152.56,152.56,1
20150301|2014-11-14 03:30,14,152.61,152.61,152.61,152.61,1
20150301|2014-11-14 04:00,14,152.56,152.56,152.54,152.54,4
20150301|2014-11-14 05:00,14,152.59,152.59,152.59,152.59,4
20150301|2014-11-14 05:30,14,152.54,152.54,152.54,152.54,1
20150301|2014-11-14 06:00,14,152.53,152.54,152.52,152.52,28
20150301|2014-11-14 06:30,14,152.55,152.55,152.55,152.55,9
20150301|2014-11-14 07:00,14,152.53,152.53,152.53,152.53,1
20150301|2014-11-14 07:30,14,152.47,152.49,152.47,152.49,8
20150301|2014-11-14 08:00,14,152.47,152.47,152.47,152.47,1
20150301|2014-11-14 08:30,14,152.49,152.5,152.48,152.5,8
20150301|2014-11-14 09:00,14,152.56,152.56,152.56,152.56,3
20150301|2014-11-14 09:30,14,152.57,152.61,152.55,152.56,32
20150301|2014-11-14 10:00,14,152.56,152.56,152.55,152.55,485
20150301|2014-11-14 10:30,14,152.6,152.62,152.6,152.62,2
20150301|2014-11-14 11:00,14,152.68,152.68,152.68,152.68,2
20150301|2014-11-14 11:30,14,152.64,152.64,152.64,152.64,2
20150301|2014-11-14 13:00,14,152.64,152.64,152.64,152.64,1
20150301|2014-11-14 13:30,14,152.7,152.71,152.7,152.71,6
20150301|2014-11-14 14:00,14,152.72,152.72,152.72,152.72,12
20150301|2014-11-14 14:30,14,152.73,152.73,152.73,152.73,1
20150301|2014-11-17 01:00,17,152.81,152.88,152.78,152.82,64
20150301|2014-11-17 01:30,17,152.8,152.8,152.79,152.79,8
20150301|2014-11-17 02:00,17,152.78,152.79,152.75,152.78,11
20150301|2014-11-17 02:30,17,152.72,152.72,152.72,152.72,3
20150301|2014-11-17 03:00,17,152.78,152.78,152.76,152.76,4
20150301|2014-11-17 04:00,17,152.69,152.69,152.69,152.69,3
20150301|2014-11-17 04:30,17,152.7,152.7,152.64,152.65,6
20150301|2014-11-17 05:00,17,152.64,152.64,152.56,152.56,104
20150301|2014-11-17 05:30,17,152.54,152.6,152.52,152.6,14
20150301|2014-11-17 06:00,17,152.58,152.64,152.58,152.63,48
20150301|2014-11-17 06:30,17,152.62,152.62,152.62,152.62,1
20150301|2014-11-17 07:00,17,152.62,152.62,152.56,152.56,2
20150301|2014-11-17 07:30,17,152.59,152.6,152.48,152.48,100
20150301|2014-11-17 08:00,17,152.5,152.5,152.5,152.5,20
20150301|2014-11-17 08:30,17,152.52,152.52,152.37,152.38,44
20150301|2014-11-17 09:00,17,152.42,152.42,152.35,152.35,158
20150301|2014-11-17 09:30,17,152.43,152.46,152.4,152.46,14
20150301|2014-11-17 10:00,17,152.46,152.48,152.44,152.44,20
20150301|2014-11-17 10:30,17,152.37,152.37,152.35,152.35,9
20150301|2014-11-17 11:30,17,152.38,152.38,152.38,152.38,1
20150301|2014-11-17 12:00,17,152.42,152.42,152.42,152.42,1
20150301|2014-11-17 14:30,17,152.43,152.43,152.43,152.43,1
20150301|2014-11-18 01:00,18,152.46,152.49,152.46,152.46,4
20150301|2014-11-18 01:30,18,152.5,152.5,152.49,152.5,26
20150301|2014-11-18 02:00,18,152.56,152.56,152.5,152.5,11
20150301|2014-11-18 03:00,18,152.56,152.56,152.55,152.55,9
20150301|2014-11-18 03:30,18,152.57,152.59,152.57,152.59,6
20150301|2014-11-18 04:00,18,152.44,152.46,152.44,152.44,32
20150301|2014-11-18 04:30,18,152.5,152.5,152.46,152.46,79
20150301|2014-11-18 06:00,18,152.44,152.44,152.44,152.44,1
20150301|2014-11-18 07:00,18,152.56,152.57,152.56,152.56,11
20150301|2014-11-18 07:30,18,152.54,152.65,152.54,152.56,47
20150301|2014-11-18 08:00,18,152.55,152.55,152.49,152.49,7
20150301|2014-11-18 09:00,18,152.57,152.57,152.53,152.54,12
20150301|2014-11-18 09:30,18,152.56,152.56,152.5,152.5,10
20150301|2014-11-18 10:00,18,152.43,152.43,152.39,152.41,38
20150301|2014-11-18 10:30,18,152.39,152.41,152.39,152.41,2
20150301|2014-11-18 11:30,18,152.42,152.42,152.42,152.42,14
20150301|2014-11-18 12:30,18,152.42,152.42,152.42,152.42,1
20150301|2014-11-18 13:00,18,152.37,152.37,152.37,152.37,1
20150301|2014-11-18 13:30,18,152.41,152.41,152.41,152.41,1
20150301|2014-11-19 01:00,19,152.54,152.54,152.54,152.54,1
20150301|2014-11-19 01:30,19,152.54,152.54,152.53,152.53,12
20150301|2014-11-19 02:00,19,152.55,152.55,152.52,152.52,16
20150301|2014-11-19 02:30,19,152.5,152.5,152.46,152.46,33
20150301|2014-11-19 03:00,19,152.46,152.46,152.46,152.46,16
20150301|2014-11-19 03:30,19,152.4,152.4,152.36,152.36,6
20150301|2014-11-19 04:00,19,152.29,152.29,152.11,152.17,79
20150301|2014-11-19 04:30,19,152.18,152.18,152.13,152.13,145
20150301|2014-11-19 05:00,19,152.13,152.18,152.13,152.16,61
20150301|2014-11-19 05:30,19,152.12,152.12,151.91,151.91,74
20150301|2014-11-19 06:00,19,151.94,151.98,151.93,151.98,42
20150301|2014-11-19 06:30,19,151.98,152.01,151.98,152.01,112
20150301|2014-11-19 07:00,19,151.98,152.03,151.96,151.96,25
20150301|2014-11-19 07:30,19,151.93,151.93,151.81,151.82,72
20150301|2014-11-19 08:00,19,151.81,151.81,151.72,151.74,121
20150301|2014-11-19 08:30,19,151.8,151.86,151.79,151.86,71
20150301|2014-11-19 09:00,19,151.86,151.96,151.86,151.91,27
20150301|2014-11-19 09:30,19,151.85,151.86,151.84,151.85,45
20150301|2014-11-19 10:00,19,151.88,151.92,151.86,151.86,102
20150301|2014-11-19 10:30,19,151.83,151.83,151.76,151.76,5
20150301|2014-11-19 11:30,19,151.78,151.81,151.78,151.81,4
20150301|2014-11-19 12:30,19,151.77,151.77,151.77,151.77,1
20150301|2014-11-19 13:00,19,151.85,151.86,151.85,151.86,11
20150301|2014-11-19 13:30,19,151.84,151.86,151.82,151.84,122
20150301|2014-11-19 14:00,19,151.85,151.85,151.85,151.85,1
20150301|2014-11-19 14:30,19,151.81,151.81,151.81,151.81,6
20150301|2014-11-20 01:00,20,151.93,151.95,151.87,151.88,94
20150301|2014-11-20 01:30,20,151.9,151.9,151.87,151.89,73
20150301|2014-11-20 02:00,20,151.89,151.95,151.88,151.88,201
20150301|2014-11-20 02:30,20,151.9,152.22,151.9,152.16,216
20150301|2014-11-20 03:00,20,152.23,152.29,152.19,152.27,164
20150301|2014-11-20 03:30,20,152.26,152.32,152.21,152.26,64
20150301|2014-11-20 04:00,20,152.22,152.3,152.22,152.3,76
20150301|2014-11-20 04:30,20,152.29,152.35,152.29,152.32,146
20150301|2014-11-20 05:00,20,152.27,152.3,152.22,152.28,86
20150301|2014-11-20 05:30,20,152.27,152.27,152.26,152.26,7
20150301|2014-11-20 06:00,20,152.21,152.21,152.21,152.21,5
20150301|2014-11-20 06:30,20,152.25,152.25,152.25,152.25,9
20150301|2014-11-20 07:00,20,152.28,152.32,152.28,152.32,28
20150301|2014-11-20 07:30,20,152.32,152.45,152.29,152.45,122
20150301|2014-11-20 08:00,20,152.46,152.54,152.45,152.54,161
20150301|2014-11-20 08:30,20,152.5,152.51,152.47,152.47,32
20150301|2014-11-20 09:00,20,152.46,152.46,152.35,152.44,80
20150301|2014-11-20 09:30,20,152.35,152.4,152.35,152.36,295
20150301|2014-11-20 10:00,20,152.37,152.48,152.37,152.43,72
20150301|2014-11-20 12:00,20,152.43,152.45,152.43,152.45,3
20150301|2014-11-20 13:00,20,152.41,152.41,152.41,152.41,3
20150301|2014-11-20 13:30,20,152.4,152.42,152.4,152.42,5
20150301|2014-11-21 01:00,21,152.38,152.49,152.38,152.47,50
20150301|2014-11-21 01:30,21,152.46,152.46,152.4,152.41,73
20150301|2014-11-21 02:00,21,152.41,152.41,152.35,152.41,178
20150301|2014-11-21 02:30,21,152.48,152.64,152.48,152.6,78
20150301|2014-11-21 03:00,21,152.57,152.7,152.57,152.69,131
20150301|2014-11-21 03:30,21,152.71,152.72,152.7,152.7,172
20150301|2014-11-21 04:00,21,152.7,152.78,152.68,152.77,55
20150301|2014-11-21 04:30,21,152.72,152.72,152.6,152.63,56
20150301|2014-11-21 05:00,21,152.69,152.72,152.63,152.63,158
20150301|2014-11-21 05:30,21,152.63,152.64,152.58,152.58,127
20150301|2014-11-21 06:00,21,152.62,152.64,152.62,152.63,7
20150301|2014-11-21 06:30,21,152.7,152.73,152.7,152.71,61
20150301|2014-11-21 07:00,21,152.71,152.8,152.69,152.77,424
20150301|2014-11-21 07:30,21,152.76,152.77,152.73,152.76,27
20150301|2014-11-21 08:00,21,152.74,152.81,152.74,152.79,172
20150301|2014-11-21 08:30,21,152.78,152.85,152.78,152.81,96
20150301|2014-11-21 09:00,21,152.84,152.84,152.74,152.8,69
20150301|2014-11-21 09:30,21,152.8,152.83,152.76,152.81,76
20150301|2014-11-21 10:00,21,152.81,152.84,152.8,152.81,41
20150301|2014-11-21 10:30,21,152.82,152.82,152.8,152.8,11
20150301|2014-11-21 11:00,21,152.8,152.8,152.8,152.8,24
20150301|2014-11-21 11:30,21,152.81,152.85,152.81,152.85,6
20150301|2014-11-21 12:00,21,152.83,152.83,152.83,152.83,1
20150301|2014-11-21 12:30,21,152.84,152.86,152.84,152.85,5
20150301|2014-11-21 13:00,21,152.83,152.84,152.83,152.84,2
20150301|2014-11-21 13:30,21,152.84,152.84,152.84,152.84,1
20150301|2014-11-21 14:00,21,152.82,152.85,152.82,152.85,4
20150301|2014-11-24 01:00,24,152.78,152.82,152.77,152.79,42
20150301|2014-11-24 01:30,24,152.79,152.81,152.79,152.8,35
20150301|2014-11-24 02:00,24,152.82,152.85,152.82,152.85,79
20150301|2014-11-24 02:30,24,152.83,152.83,152.72,152.76,80
20150301|2014-11-24 03:00,24,152.72,152.72,152.63,152.69,63
20150301|2014-11-24 03:30,24,152.68,152.68,152.62,152.67,67
20150301|2014-11-24 04:00,24,152.66,152.68,152.64,152.66,39
20150301|2014-11-24 04:30,24,152.67,152.71,152.67,152.67,175
20150301|2014-11-24 05:00,24,152.67,152.67,152.61,152.61,162
20150301|2014-11-24 05:30,24,152.63,152.65,152.62,152.64,50
20150301|2014-11-24 06:00,24,152.62,152.67,152.6,152.67,19
20150301|2014-11-24 06:30,24,152.65,152.67,152.61,152.61,80
20150301|2014-11-24 07:00,24,152.62,152.68,152.62,152.68,60
20150301|2014-11-24 07:30,24,152.69,152.71,152.67,152.69,67
20150301|2014-11-24 08:00,24,152.69,152.7,152.65,152.65,148
20150301|2014-11-24 08:30,24,152.66,152.71,152.64,152.7,141
20150301|2014-11-24 09:00,24,152.71,152.82,152.7,152.81,68
20150301|2014-11-24 09:30,24,152.82,152.82,152.71,152.71,52
20150301|2014-11-24 10:00,24,152.7,152.7,152.69,152.7,18
20150301|2014-11-24 10:30,24,152.7,152.7,152.69,152.7,26
20150301|2014-11-24 11:00,24,152.7,152.7,152.7,152.7,1
20150301|2014-11-24 11:30,24,152.7,152.7,152.7,152.7,5
20150301|2014-11-24 12:30,24,152.79,152.79,152.79,152.79,1
20150301|2014-11-24 13:00,24,152.82,152.84,152.81,152.82,108
20150301|2014-11-24 14:30,24,152.83,152.86,152.83,152.84,29
20150301|2014-11-25 01:00,25,152.78,152.82,152.77,152.77,38
20150301|2014-11-25 01:30,25,152.8,152.96,152.8,152.96,38
20150301|2014-11-25 02:00,25,152.97,152.97,152.92,152.94,101
20150301|2014-11-25 02:30,25,152.94,152.96,152.88,152.88,167
20150301|2014-11-25 03:00,25,152.88,152.89,152.83,152.84,130
20150301|2014-11-25 03:30,25,152.85,152.91,152.85,152.89,450
20150301|2014-11-25 04:00,25,152.88,152.93,152.86,152.92,819
20150301|2014-11-25 04:30,25,152.93,153.03,152.93,152.99,586
20150301|2014-11-25 05:00,25,152.98,153,152.96,152.97,175
20150301|2014-11-25 05:30,25,153,153.02,152.99,153.02,36
20150301|2014-11-25 06:00,25,153.02,153.08,153.01,153.01,601
20150301|2014-11-25 06:30,25,153.04,153.04,152.96,152.98,56
20150301|2014-11-25 07:00,25,152.98,153.01,152.97,152.97,315
20150301|2014-11-25 07:30,25,152.96,152.98,152.86,152.95,513
20150301|2014-11-25 08:00,25,152.94,153.04,152.89,153.01,443
20150301|2014-11-25 08:30,25,153.02,153.09,152.99,152.99,89
20150301|2014-11-25 09:00,25,153.04,153.1,152.98,153.01,429
20150301|2014-11-25 09:30,25,153.02,153.15,153.02,153.11,293
20150301|2014-11-25 10:00,25,153.12,153.15,153.1,153.13,808
20150301|2014-11-25 10:30,25,153.13,153.15,153.11,153.15,113
20150301|2014-11-25 11:00,25,153.15,153.16,153.11,153.11,79
20150301|2014-11-25 11:30,25,153.11,153.11,153.1,153.11,13
20150301|2014-11-25 12:00,25,153.12,153.18,153.12,153.18,41
20150301|2014-11-25 13:00,25,153.15,153.21,153.15,153.16,73
20150301|2014-11-25 13:30,25,153.2,153.25,153.2,153.25,10
20150301|2014-11-25 14:00,25,153.23,153.23,153.21,153.21,27
20150301|2014-11-25 14:30,25,153.2,153.21,153.19,153.21,12
20150301|2014-11-26 01:00,26,153.25,153.25,153.19,153.19,288
20150301|2014-11-26 01:30,26,153.2,153.2,153.13,153.18,318
20150301|2014-11-26 02:00,26,153.18,153.21,153.15,153.19,358
20150301|2014-11-26 02:30,26,153.19,153.27,153.17,153.24,347
20150301|2014-11-26 03:00,26,153.27,153.28,153.22,153.24,1913
20150301|2014-11-26 03:30,26,153.23,153.3,153.21,153.27,483
20150301|2014-11-26 04:00,26,153.28,153.29,153.18,153.18,248
20150301|2014-11-26 04:30,26,153.19,153.21,153.14,153.16,243
20150301|2014-11-26 05:00,26,153.17,153.22,153.17,153.22,134
20150301|2014-11-26 05:30,26,153.22,153.23,153.2,153.21,48
20150301|2014-11-26 06:00,26,153.2,153.28,153.19,153.28,343
20150301|2014-11-26 06:30,26,153.28,153.28,153.12,153.13,339
20150301|2014-11-26 07:00,26,153.12,153.16,153.1,153.14,170
20150301|2014-11-26 07:30,26,153.15,153.22,153.07,153.14,915
20150301|2014-11-26 08:00,26,153.14,153.21,153.11,153.19,869
20150301|2014-11-26 08:30,26,153.19,153.22,153.18,153.22,155
20150301|2014-11-26 09:00,26,153.23,153.26,153.2,153.23,171
20150301|2014-11-26 09:30,26,153.23,153.38,153.22,153.34,324
20150301|2014-11-26 10:00,26,153.34,153.4,153.33,153.38,479
20150301|2014-11-26 10:30,26,153.38,153.38,153.32,153.34,262
20150301|2014-11-26 11:00,26,153.34,153.37,153.34,153.35,135
20150301|2014-11-26 11:30,26,153.37,153.37,153.32,153.32,17
20150301|2014-11-26 12:00,26,153.31,153.36,153.3,153.36,5
20150301|2014-11-26 12:30,26,153.35,153.37,153.35,153.37,23
20150301|2014-11-26 13:00,26,153.36,153.37,153.35,153.37,6
20150301|2014-11-26 13:30,26,153.37,153.37,153.37,153.37,24
20150301|2014-11-26 14:00,26,153.36,153.37,153.36,153.37,15
20150301|2014-11-26 14:30,26,153.35,153.36,153.35,153.36,5
20150301|2014-11-27 01:00,27,153.33,153.4,153.31,153.39,398
20150301|2014-11-27 01:30,27,153.38,153.47,153.38,153.44,617
20150301|2014-11-27 02:00,27,153.44,153.51,153.44,153.49,199
20150301|2014-11-27 02:30,27,153.49,153.53,153.49,153.5,160
20150301|2014-11-27 03:00,27,153.49,153.53,153.48,153.52,1116
20150301|2014-11-27 03:30,27,153.53,153.69,153.53,153.66,1209
20150301|2014-11-27 04:00,27,153.65,153.65,153.58,153.63,216
20150301|2014-11-27 04:30,27,153.62,153.66,153.6,153.6,598
20150301|2014-11-27 05:00,27,153.6,153.62,153.58,153.61,433
20150301|2014-11-27 05:30,27,153.61,153.66,153.61,153.65,258
20150301|2014-11-27 06:00,27,153.64,153.65,153.63,153.64,292
20150301|2014-11-27 06:30,27,153.65,153.73,153.65,153.68,207
20150301|2014-11-27 07:00,27,153.68,153.77,153.68,153.76,740
20150301|2014-11-27 07:30,27,153.76,153.76,153.69,153.71,430
20150301|2014-11-27 08:00,27,153.69,153.75,153.69,153.74,100
20150301|2014-11-27 08:30,27,153.73,153.73,153.66,153.68,270
20150301|2014-11-27 09:00,27,153.69,153.78,153.69,153.78,324
20150301|2014-11-27 09:30,27,153.77,153.77,153.72,153.72,385
20150301|2014-11-27 10:00,27,153.72,153.8,153.7,153.75,609
20150301|2014-11-27 10:30,27,153.74,153.76,153.7,153.76,615
20150301|2014-11-27 11:00,27,153.75,153.77,153.75,153.77,57
20150301|2014-11-27 11:30,27,153.78,153.78,153.78,153.78,83
20150301|2014-11-27 12:00,27,153.78,153.78,153.77,153.77,118
20150301|2014-11-27 12:30,27,153.76,153.76,153.76,153.76,1
20150301|2014-11-27 13:00,27,153.75,153.75,153.75,153.75,1
20150301|2014-11-27 14:00,27,153.76,153.77,153.76,153.77,10
20150301|2014-11-27 14:30,27,153.78,153.79,153.78,153.79,3
20150301|2014-11-28 01:00,28,153.73,153.83,153.73,153.81,883
20150301|2014-11-28 01:30,28,153.79,153.82,153.79,153.8,601
20150301|2014-11-28 02:00,28,153.8,153.81,153.72,153.73,579
20150301|2014-11-28 02:30,28,153.72,153.78,153.69,153.77,677
20150301|2014-11-28 03:00,28,153.78,153.78,153.71,153.71,1030
20150301|2014-11-28 03:30,28,153.7,153.78,153.7,153.77,1105
20150301|2014-11-28 04:00,28,153.71,153.77,153.67,153.75,472
20150301|2014-11-28 04:30,28,153.74,153.78,153.74,153.78,732
20150301|2014-11-28 05:00,28,153.76,153.76,153.7,153.72,349
20150301|2014-11-28 05:30,28,153.71,153.74,153.7,153.74,247
20150301|2014-11-28 06:00,28,153.73,153.73,153.65,153.67,1109
20150301|2014-11-28 06:30,28,153.67,153.68,153.6,153.66,855
20150301|2014-11-28 07:00,28,153.67,153.7,153.67,153.69,59
20150301|2014-11-28 07:30,28,153.7,153.75,153.67,153.74,1073
20150301|2014-11-28 08:00,28,153.76,153.8,153.72,153.72,436
20150301|2014-11-28 08:30,28,153.73,153.74,153.69,153.72,172
20150301|2014-11-28 09:00,28,153.73,153.75,153.71,153.74,318
20150301|2014-11-28 09:30,28,153.74,153.74,153.66,153.68,598
20150301|2014-11-28 10:00,28,153.68,153.74,153.67,153.71,2197
20150301|2014-11-28 10:30,28,153.7,153.74,153.7,153.7,537
20150301|2014-11-28 11:00,28,153.72,153.74,153.72,153.74,147
20150301|2014-11-28 11:30,28,153.76,153.81,153.75,153.81,174
20150301|2014-11-28 12:00,28,153.81,153.83,153.81,153.82,204
20150301|2014-11-28 12:30,28,153.82,153.82,153.79,153.79,53
20150301|2014-11-28 14:00,28,153.8,153.8,153.8,153.8,1
20150301|2014-11-28 14:30,28,153.79,153.84,153.79,153.82,68
20150301|2014-12-01 01:00,1,153.84,153.86,153.77,153.77,1125
20150301|2014-12-01 01:30,1,153.77,153.79,153.75,153.76,588
20150301|2014-12-01 02:00,1,153.76,153.79,153.69,153.73,1207
20150301|2014-12-01 02:30,1,153.74,153.82,153.71,153.82,760
20150301|2014-12-01 03:00,1,153.82,153.84,153.71,153.75,670
20150301|2014-12-01 03:30,1,153.73,153.81,153.72,153.72,462
20150301|2014-12-01 04:00,1,153.72,153.79,153.71,153.74,293
20150301|2014-12-01 04:30,1,153.73,153.75,153.62,153.64,935
20150301|2014-12-01 05:00,1,153.64,153.69,153.62,153.63,1468
20150301|2014-12-01 05:30,1,153.64,153.68,153.64,153.67,670
20150301|2014-12-01 06:00,1,153.67,153.76,153.65,153.76,563
20150301|2014-12-01 06:30,1,153.75,153.81,153.73,153.78,1486
20150301|2014-12-01 07:00,1,153.78,153.78,153.67,153.68,1237
20150301|2014-12-01 07:30,1,153.69,153.69,153.63,153.67,3317
20150301|2014-12-01 08:00,1,153.67,153.7,153.63,153.68,3149
20150301|2014-12-01 08:30,1,153.67,153.69,153.64,153.66,1510
20150301|2014-12-01 09:00,1,153.65,153.66,153.42,153.45,2215
20150301|2014-12-01 09:30,1,153.44,153.48,153.4,153.43,3111
20150301|2014-12-01 10:00,1,153.43,153.44,153.34,153.35,6086
20150301|2014-12-01 10:30,1,153.35,153.36,153.31,153.34,5093
20150301|2014-12-01 11:00,1,153.34,153.35,153.3,153.33,3627
20150301|2014-12-01 11:30,1,153.32,153.33,153.13,153.14,716
20150301|2014-12-01 12:00,1,153.12,153.14,153.11,153.13,257
20150301|2014-12-01 12:30,1,153.12,153.13,153.01,153.04,473
20150301|2014-12-01 13:00,1,153.04,153.09,153.02,153.09,132
20150301|2014-12-01 13:30,1,153.08,153.08,153.04,153.04,50
20150301|2014-12-01 14:00,1,153.03,153.05,153.02,153.05,55
20150301|2014-12-01 14:30,1,153.05,153.05,153.02,153.05,35
20150301|2014-12-02 01:00,2,153.03,153.15,153,153.14,2489
20150301|2014-12-02 01:30,2,153.13,153.16,153.12,153.14,1248
20150301|2014-12-02 02:00,2,153.13,153.14,153.05,153.06,2403
20150301|2014-12-02 02:30,2,153.06,153.21,153.04,153.2,3976
20150301|2014-12-02 03:00,2,153.21,153.25,153.18,153.21,2205
20150301|2014-12-02 03:30,2,153.21,153.25,153.13,153.15,1641
20150301|2014-12-02 04:00,2,153.16,153.18,153.14,153.18,2605
20150301|2014-12-02 04:30,2,153.17,153.34,153.17,153.34,3697
20150301|2014-12-02 05:00,2,153.32,153.34,153.28,153.32,742
20150301|2014-12-02 05:30,2,153.32,153.36,153.32,153.32,1474
20150301|2014-12-02 06:00,2,153.32,153.37,153.32,153.34,1694
20150301|2014-12-02 06:30,2,153.35,153.37,153.27,153.31,1594
20150301|2014-12-02 07:00,2,153.32,153.32,153.14,153.14,2205
20150301|2014-12-02 07:30,2,153.15,153.21,153.11,153.14,3246
20150301|2014-12-02 08:00,2,153.14,153.25,153.13,153.16,2605
20150301|2014-12-02 08:30,2,153.17,153.17,153.06,153.1,2742
20150301|2014-12-02 09:00,2,153.1,153.14,153.01,153.14,4651
20150301|2014-12-02 09:30,2,153.14,153.17,153.08,153.09,3697
20150301|2014-12-02 10:00,2,153.1,153.13,153.09,153.11,4284
20150301|2014-12-02 10:30,2,153.1,153.17,153.1,153.17,2228
20150301|2014-12-02 11:00,2,153.17,153.19,153.15,153.17,497
20150301|2014-12-02 11:30,2,153.18,153.18,153.14,153.14,1250
20150301|2014-12-02 12:00,2,153.15,153.15,153.12,153.13,213
20150301|2014-12-02 12:30,2,153.12,153.14,153.12,153.12,420
20150301|2014-12-02 13:00,2,153.12,153.12,153.09,153.12,211
20150301|2014-12-02 13:30,2,153.11,153.11,153.09,153.1,112
20150301|2014-12-02 14:00,2,153.11,153.11,153.1,153.11,76
20150301|2014-12-02 14:30,2,153.11,153.12,153.06,153.06,161
20150301|2014-12-03 01:00,3,153.1,153.11,153.01,153.01,1749
20150301|2014-12-03 01:30,3,153.01,153.14,153,153.14,2468
20150301|2014-12-03 02:00,3,153.14,153.28,153.13,153.22,5778
20150301|2014-12-03 02:30,3,153.21,153.24,153.15,153.24,3716
20150301|2014-12-03 03:00,3,153.23,153.25,153.13,153.23,3658
20150301|2014-12-03 03:30,3,153.23,153.24,153.16,153.22,3767
20150301|2014-12-03 04:00,3,153.2,153.2,153.08,153.08,5097
20150301|2014-12-03 04:30,3,153.09,153.18,153.05,153.13,4355
20150301|2014-12-03 05:00,3,153.13,153.22,153.12,153.16,2907
20150301|2014-12-03 05:30,3,153.16,153.17,153.12,153.12,1684
20150301|2014-12-03 06:00,3,153.12,153.16,153.11,153.12,1279
20150301|2014-12-03 06:30,3,153.11,153.11,153,153.06,5241
20150301|2014-12-03 07:00,3,153.06,153.25,153.06,153.19,3527
20150301|2014-12-03 07:30,3,153.2,153.22,153.04,153.09,4217
20150301|2014-12-03 08:00,3,153.09,153.11,153,153,5370
20150301|2014-12-03 08:30,3,153,153.05,152.88,153.02,11368
20150301|2014-12-03 09:00,3,153.01,153.09,152.91,153.09,6671
20150301|2014-12-03 09:30,3,153.08,153.15,153,153.02,6244
20150301|2014-12-03 10:00,3,153.01,153.13,152.99,153.12,8411
20150301|2014-12-03 10:30,3,153.11,153.13,153.06,153.07,3643
20150301|2014-12-03 11:00,3,153.06,153.08,153.02,153.08,864
20150301|2014-12-03 11:30,3,153.08,153.08,153.03,153.03,401
20150301|2014-12-03 12:00,3,153.03,153.06,153.03,153.04,226
20150301|2014-12-03 12:30,3,153.04,153.06,153.04,153.06,126
20150301|2014-12-03 13:00,3,153.05,153.1,153.04,153.1,80
20150301|2014-12-03 13:30,3,153.08,153.11,153.08,153.08,38
20150301|2014-12-03 14:00,3,153.08,153.12,153.08,153.11,261
20150301|2014-12-03 14:30,3,153.11,153.15,153.11,153.15,136
20150301|2014-12-03 15:00,3,153.15,153.15,153.15,153.15,1
20150301|2014-12-04 01:00,4,153.1,153.13,153.04,153.09,3356
20150301|2014-12-04 01:30,4,153.1,153.11,153.06,153.08,1470
20150301|2014-12-04 02:00,4,153.09,153.14,153.07,153.09,4052
20150301|2014-12-04 02:30,4,153.09,153.11,153.06,153.11,3619
20150301|2014-12-04 03:00,4,153.11,153.11,152.88,152.94,12110
20150301|2014-12-04 03:30,4,152.94,153.01,152.91,153,10335
20150301|2014-12-04 04:00,4,153,153.06,152.94,153.03,7604
20150301|2014-12-04 04:30,4,153.03,153.07,152.97,153.01,9876
20150301|2014-12-04 05:00,4,153,153.01,152.95,153,6982
20150301|2014-12-04 05:30,4,153,153.05,152.97,152.97,5930
20150301|2014-12-04 06:00,4,152.98,153.01,152.96,152.97,6525
20150301|2014-12-04 06:30,4,152.96,153.03,152.96,153.01,6003
20150301|2014-12-04 07:00,4,153.01,153.03,152.95,153,5565
20150301|2014-12-04 07:30,4,152.99,153.33,152.9,153.22,30985
20150301|2014-12-04 08:00,4,153.22,153.3,152.56,152.8,50414
20150301|2014-12-04 08:30,4,152.8,152.94,152.6,152.92,27142
20150301|2014-12-04 09:00,4,152.92,153.01,152.92,152.94,13793
20150301|2014-12-04 09:30,4,152.94,152.97,152.82,152.83,9842
20150301|2014-12-04 10:00,4,152.83,152.91,152.78,152.84,10656
20150301|2014-12-04 10:30,4,152.84,152.84,152.7,152.79,6568
20150301|2014-12-04 11:00,4,152.78,152.85,152.77,152.82,3769
20150301|2014-12-04 11:30,4,152.82,152.94,152.78,152.78,4929
20150301|2014-12-04 12:00,4,152.79,152.9,152.78,152.89,1095
20150301|2014-12-04 12:30,4,152.89,152.92,152.87,152.89,433
20150301|2014-12-04 13:00,4,152.88,152.9,152.88,152.9,29
20150301|2014-12-04 13:30,4,152.9,152.95,152.9,152.94,358
20150301|2014-12-04 14:00,4,152.94,152.99,152.94,152.99,530
20150301|2014-12-04 14:30,4,152.98,153.01,152.98,152.99,796
20150301|2014-12-04 15:00,4,152.99,153.01,152.99,153.01,4
20150301|2014-12-05 01:00,5,153.04,153.17,153,153.08,16163
20150301|2014-12-05 01:30,5,153.08,153.11,152.98,153,10584
20150301|2014-12-05 02:00,5,153.01,153.06,152.93,153.03,24853
20150301|2014-12-05 02:30,5,153.03,153.08,152.95,152.98,22229
20150301|2014-12-05 03:00,5,152.98,153.04,152.94,152.96,17180
20150301|2014-12-05 03:30,5,152.96,152.97,152.81,152.83,22037
20150301|2014-12-05 04:00,5,152.84,152.87,152.79,152.87,22292
20150301|2014-12-05 04:30,5,152.87,152.93,152.87,152.89,11593
20150301|2014-12-05 05:00,5,152.88,152.9,152.8,152.82,19765
20150301|2014-12-05 05:30,5,152.82,152.92,152.82,152.91,17400
20150301|2014-12-05 06:00,5,152.9,152.93,152.84,152.9,16665
20150301|2014-12-05 06:30,5,152.89,152.92,152.85,152.88,13995
20150301|2014-12-05 07:00,5,152.88,153.01,152.86,152.86,36286
20150301|2014-12-05 07:30,5,152.85,152.86,152.5,152.69,121779
20150301|2014-12-05 08:00,5,152.69,152.8,152.65,152.78,35877
20150301|2014-12-05 08:30,5,152.78,152.82,152.65,152.71,34285
20150301|2014-12-05 09:00,5,152.72,152.79,152.69,152.69,30048
20150301|2014-12-05 09:30,5,152.7,152.73,152.61,152.63,15393
20150301|2014-12-05 10:00,5,152.62,152.7,152.6,152.65,15884
20150301|2014-12-05 10:30,5,152.65,152.69,152.64,152.68,11437
20150301|2014-12-05 11:00,5,152.69,152.7,152.63,152.66,4013
20150301|2014-12-05 11:30,5,152.67,152.68,152.63,152.63,1975
20150301|2014-12-05 12:00,5,152.63,152.81,152.62,152.8,3237
20150301|2014-12-05 12:30,5,152.79,152.8,152.76,152.78,1352
20150301|2014-12-05 13:00,5,152.77,152.8,152.77,152.79,457
20150301|2014-12-05 13:30,5,152.79,152.82,152.78,152.81,1384
20150301|2014-12-05 14:00,5,152.81,152.82,152.79,152.8,515
20150301|2014-12-05 14:30,5,152.81,152.82,152.79,152.81,622
20150301|2014-12-05 15:00,5,152.81,152.81,152.81,152.81,8
20150301|2014-12-08 01:00,8,152.72,152.76,152.68,152.7,11225
20150301|2014-12-08 01:30,8,152.69,152.69,152.59,152.63,13622
20150301|2014-12-08 02:00,8,152.63,152.73,152.62,152.72,20784
20150301|2014-12-08 02:30,8,152.73,152.74,152.6,152.61,16619
20150301|2014-12-08 03:00,8,152.61,152.76,152.6,152.74,21311
20150301|2014-12-08 03:30,8,152.74,153.05,152.74,153.01,49858
20150301|2014-12-08 04:00,8,153.02,153.14,153.01,153.11,41347
20150301|2014-12-08 04:30,8,153.12,153.23,153.1,153.16,41391
20150301|2014-12-08 05:00,8,153.16,153.2,153.13,153.18,28252
20150301|2014-12-08 05:30,8,153.18,153.26,153.16,153.24,20731
20150301|2014-12-08 06:00,8,153.25,153.35,153.25,153.28,27788
20150301|2014-12-08 06:30,8,153.28,153.38,153.27,153.32,19915
20150301|2014-12-08 07:00,8,153.32,153.47,153.32,153.44,35238
20150301|2014-12-08 07:30,8,153.44,153.56,153.43,153.56,38915
20150301|2014-12-08 08:00,8,153.55,153.58,153.46,153.47,37536
20150301|2014-12-08 08:30,8,153.47,153.5,153.38,153.43,45121
20150301|2014-12-08 09:00,8,153.42,153.43,153.37,153.4,26696
20150301|2014-12-08 09:30,8,153.39,153.47,153.38,153.45,22989
20150301|2014-12-08 10:00,8,153.46,153.57,153.44,153.55,23847
20150301|2014-12-08 10:30,8,153.56,153.59,153.53,153.58,11095
20150301|2014-12-08 11:00,8,153.58,153.6,153.56,153.57,5831
20150301|2014-12-08 11:30,8,153.57,153.57,153.52,153.53,2715
20150301|2014-12-08 12:00,8,153.53,153.56,153.53,153.56,1076
20150301|2014-12-08 12:30,8,153.55,153.64,153.55,153.64,2432
20150301|2014-12-08 13:00,8,153.64,153.7,153.63,153.65,4287
20150301|2014-12-08 13:30,8,153.65,153.67,153.63,153.64,951
20150301|2014-12-08 14:00,8,153.63,153.66,153.63,153.64,1178
20150301|2014-12-08 14:30,8,153.64,153.65,153.59,153.6,1033
20150301|2014-12-08 15:00,8,153.61,153.61,153.61,153.61,5
20150301|2014-12-09 01:00,9,153.56,153.68,153.54,153.65,23911
20150301|2014-12-09 01:30,9,153.65,153.72,153.61,153.72,16437
20150301|2014-12-09 02:00,9,153.72,153.82,153.68,153.73,52529
20150301|2014-12-09 02:30,9,153.73,153.81,153.68,153.73,31844
20150301|2014-12-09 03:00,9,153.73,153.75,153.61,153.62,25988
20150301|2014-12-09 03:30,9,153.63,153.75,153.62,153.65,35649
20150301|2014-12-09 04:00,9,153.65,153.65,153.55,153.58,38303
20150301|2014-12-09 04:30,9,153.59,153.6,153.45,153.46,31608
20150301|2014-12-09 05:00,9,153.46,153.59,153.45,153.55,23441
20150301|2014-12-09 05:30,9,153.56,153.62,153.55,153.58,17017
20150301|2014-12-09 06:00,9,153.59,153.7,153.56,153.69,23128
20150301|2014-12-09 06:30,9,153.7,153.77,153.66,153.72,45092
20150301|2014-12-09 07:00,9,153.71,153.76,153.62,153.75,40088
20150301|2014-12-09 07:30,9,153.75,153.79,153.72,153.75,29770
20150301|2014-12-09 08:00,9,153.75,153.82,153.73,153.8,37294
20150301|2014-12-09 08:30,9,153.8,153.87,153.76,153.77,49456
20150301|2014-12-09 09:00,9,153.77,153.84,153.76,153.81,41319
20150301|2014-12-09 09:30,9,153.81,153.95,153.8,153.85,60110
20150301|2014-12-09 10:00,9,153.85,153.93,153.84,153.88,28218
20150301|2014-12-09 10:30,9,153.88,153.96,153.88,153.96,12617
20150301|2014-12-09 11:00,9,153.96,153.98,153.92,153.93,8440
20150301|2014-12-09 11:30,9,153.93,153.96,153.89,153.9,4610
20150301|2014-12-09 12:00,9,153.9,153.91,153.83,153.83,2564
20150301|2014-12-09 12:30,9,153.83,153.86,153.79,153.85,2047
20150301|2014-12-09 13:00,9,153.85,153.85,153.82,153.84,569
20150301|2014-12-09 13:30,9,153.84,153.89,153.84,153.86,952
20150301|2014-12-09 14:00,9,153.87,153.89,153.85,153.86,783
20150301|2014-12-09 14:30,9,153.86,153.87,153.83,153.85,594
20150301|2014-12-09 15:00,9,153.84,153.84,153.84,153.84,5
20150301|2014-12-10 01:00,10,153.83,153.91,153.82,153.88,11062
20150301|2014-12-10 01:30,10,153.88,154.07,153.87,154.04,22151
20150301|2014-12-10 02:00,10,154.05,154.05,153.85,153.89,35304
20150301|2014-12-10 02:30,10,153.89,153.95,153.85,153.93,26240
20150301|2014-12-10 03:00,10,153.94,154.05,153.9,153.92,27988
20150301|2014-12-10 03:30,10,153.92,154.03,153.91,153.97,18186
20150301|2014-12-10 04:00,10,153.97,154.07,153.92,154.06,23320
20150301|2014-12-10 04:30,10,154.06,154.13,153.97,153.98,26710
20150301|2014-12-10 05:00,10,153.98,154.03,153.9,153.93,15095
20150301|2014-12-10 05:30,10,153.93,153.96,153.82,153.85,20392
20150301|2014-12-10 06:00,10,153.84,153.9,153.83,153.9,17562
20150301|2014-12-10 06:30,10,153.9,153.97,153.86,153.91,26830
20150301|2014-12-10 07:00,10,153.92,154.02,153.92,153.99,14718
20150301|2014-12-10 07:30,10,153.99,154.01,153.92,153.94,13668
20150301|2014-12-10 08:00,10,153.94,153.97,153.86,153.88,14824
20150301|2014-12-10 08:30,10,153.88,153.99,153.87,153.98,36049
20150301|2014-12-10 09:00,10,153.98,153.98,153.9,153.91,25768
20150301|2014-12-10 09:30,10,153.92,154.06,153.91,153.95,35311
20150301|2014-12-10 10:00,10,153.95,154.03,153.91,154.01,31785
20150301|2014-12-10 10:30,10,154.01,154.03,153.98,153.99,10063
20150301|2014-12-10 11:00,10,153.99,154.08,153.99,154.06,6556
20150301|2014-12-10 11:30,10,154.06,154.07,154,154.02,4074
20150301|2014-12-10 12:00,10,154.02,154.03,153.99,154,2576
20150301|2014-12-10 12:30,10,154,154.1,154,154.1,1347
20150301|2014-12-10 13:00,10,154.1,154.14,154.09,154.13,1808
20150301|2014-12-10 13:30,10,154.13,154.2,154.13,154.19,2224
20150301|2014-12-10 14:00,10,154.2,154.23,154.16,154.17,2193
20150301|2014-12-10 14:30,10,154.17,154.23,154.14,154.18,2035
20150301|2014-12-10 15:00,10,154.18,154.18,154.18,154.18,7
20150301|2014-12-11 01:00,11,154.13,154.14,154.03,154.07,13347
20150301|2014-12-11 01:30,11,154.07,154.17,154.04,154.15,13100
20150301|2014-12-11 02:00,11,154.15,154.2,154.09,154.14,27559
20150301|2014-12-11 02:30,11,154.14,154.15,154.05,154.08,21627
20150301|2014-12-11 03:00,11,154.07,154.16,154.06,154.08,22774
20150301|2014-12-11 03:30,11,154.08,154.15,154.05,154.1,21647
20150301|2014-12-11 04:00,11,154.09,154.15,154,154.08,36722
20150301|2014-12-11 04:30,11,154.08,154.14,154.01,154.11,33392
20150301|2014-12-11 05:00,11,154.12,154.15,154.09,154.14,14613
20150301|2014-12-11 05:30,11,154.15,154.3,154.14,154.29,32029
20150301|2014-12-11 06:00,11,154.28,154.33,154.24,154.27,22764
20150301|2014-12-11 06:30,11,154.27,154.27,154.15,154.21,19714
20150301|2014-12-11 07:00,11,154.21,154.26,154.12,154.14,24663
20150301|2014-12-11 07:30,11,154.13,154.28,154.06,154.15,63655
20150301|2014-12-11 08:00,11,154.16,154.21,154.11,154.18,44230
20150301|2014-12-11 08:30,11,154.17,154.23,154.1,154.21,32442
20150301|2014-12-11 09:00,11,154.2,154.22,154.14,154.14,27313
20150301|2014-12-11 09:30,11,154.14,154.17,154.01,154.01,36877
20150301|2014-12-11 10:00,11,154.01,154.09,153.96,154.02,40948
20150301|2014-12-11 10:30,11,154.03,154.09,154,154.05,9988
20150301|2014-12-11 11:00,11,154.04,154.05,154,154.05,3577
20150301|2014-12-11 11:30,11,154.04,154.07,153.98,153.99,3245
20150301|2014-12-11 12:00,11,153.99,154.09,153.99,154.07,4197
20150301|2014-12-11 12:30,11,154.07,154.08,154,154.07,1444
20150301|2014-12-11 13:00,11,154.07,154.15,154.07,154.15,2084
20150301|2014-12-11 13:30,11,154.15,154.16,154.13,154.15,1128
20150301|2014-12-11 14:00,11,154.15,154.15,154.11,154.13,960
20150301|2014-12-11 14:30,11,154.12,154.17,154.11,154.17,870
20150301|2014-12-11 15:00,11,154.18,154.18,154.18,154.18,15
20150301|2014-12-12 01:00,12,154.29,154.31,154.23,154.27,7519
20150301|2014-12-12 01:30,12,154.26,154.4,154.25,154.38,14435
20150301|2014-12-12 02:00,12,154.39,154.48,154.34,154.42,30369
20150301|2014-12-12 02:30,12,154.42,154.46,154.39,154.43,20202
20150301|2014-12-12 03:00,12,154.43,154.56,154.42,154.5,38869
20150301|2014-12-12 03:30,12,154.51,154.52,154.44,154.46,24733
20150301|2014-12-12 04:00,12,154.46,154.53,154.44,154.52,22237
20150301|2014-12-12 04:30,12,154.51,154.55,154.48,154.52,15214
20150301|2014-12-12 05:00,12,154.53,154.57,154.49,154.57,15226
20150301|2014-12-12 05:30,12,154.57,154.57,154.51,154.54,14258
20150301|2014-12-12 06:00,12,154.54,154.58,154.5,154.52,15654
20150301|2014-12-12 06:30,12,154.52,154.65,154.51,154.64,20774
20150301|2014-12-12 07:00,12,154.64,154.7,154.59,154.66,33072
20150301|2014-12-12 07:30,12,154.67,154.74,154.61,154.68,45734
20150301|2014-12-12 08:00,12,154.67,154.73,154.65,154.69,22418
20150301|2014-12-12 08:30,12,154.69,154.71,154.54,154.56,41919
20150301|2014-12-12 09:00,12,154.55,154.64,154.51,154.62,37128
20150301|2014-12-12 09:30,12,154.62,154.72,154.6,154.69,38563
20150301|2014-12-12 10:00,12,154.68,154.8,154.67,154.72,40310
20150301|2014-12-12 10:30,12,154.72,154.73,154.62,154.72,18889
20150301|2014-12-12 11:00,12,154.71,154.74,154.65,154.65,7676
20150301|2014-12-12 11:30,12,154.66,154.73,154.65,154.69,3967
20150301|2014-12-12 12:00,12,154.68,154.69,154.62,154.63,2416
20150301|2014-12-12 12:30,12,154.63,154.67,154.62,154.63,1122
20150301|2014-12-12 13:00,12,154.64,154.65,154.6,154.64,1372
20150301|2014-12-12 13:30,12,154.65,154.65,154.6,154.61,522
20150301|2014-12-12 14:00,12,154.61,154.68,154.6,154.68,594
20150301|2014-12-12 14:30,12,154.68,154.75,154.65,154.74,1094
20150301|2014-12-12 15:00,12,154.74,154.74,154.74,154.74,16
20150301|2014-12-15 01:00,15,154.7,154.72,154.56,154.65,17085
20150301|2014-12-15 01:30,15,154.65,154.69,154.59,154.67,12637
20150301|2014-12-15 02:00,15,154.67,154.68,154.57,154.6,15166
20150301|2014-12-15 02:30,15,154.6,154.6,154.42,154.45,27739
20150301|2014-12-15 03:00,15,154.45,154.54,154.43,154.51,24334
20150301|2014-12-15 03:30,15,154.51,154.52,154.43,154.43,19574
20150301|2014-12-15 04:00,15,154.43,154.49,154.41,154.48,19276
20150301|2014-12-15 04:30,15,154.48,154.52,154.45,154.49,17743
20150301|2014-12-15 05:00,15,154.49,154.52,154.45,154.47,16100
20150301|2014-12-15 05:30,15,154.47,154.51,154.44,154.47,12309
20150301|2014-12-15 06:00,15,154.47,154.51,154.46,154.51,9924
20150301|2014-12-15 06:30,15,154.51,154.51,154.44,154.48,18100
20150301|2014-12-15 07:00,15,154.48,154.5,154.45,154.48,11886
20150301|2014-12-15 07:30,15,154.49,154.6,154.48,154.49,32418
20150301|2014-12-15 08:00,15,154.5,154.5,154.43,154.49,18529
20150301|2014-12-15 08:30,15,154.48,154.48,154.35,154.44,29699
20150301|2014-12-15 09:00,15,154.44,154.57,154.44,154.54,32517
20150301|2014-12-15 09:30,15,154.54,154.61,154.52,154.53,28263
20150301|2014-12-15 10:00,15,154.53,154.7,154.53,154.66,41735
20150301|2014-12-15 10:30,15,154.67,154.73,154.61,154.7,20541
20150301|2014-12-15 11:00,15,154.71,154.71,154.63,154.65,5155
20150301|2014-12-15 11:30,15,154.65,154.68,154.61,154.62,5331
20150301|2014-12-15 12:00,15,154.62,154.66,154.62,154.66,1330
20150301|2014-12-15 12:30,15,154.66,154.66,154.6,154.62,1412
20150301|2014-12-15 13:00,15,154.62,154.62,154.54,154.56,1197
20150301|2014-12-15 13:30,15,154.56,154.59,154.55,154.57,858
20150301|2014-12-15 14:00,15,154.58,154.58,154.52,154.58,1294
20150301|2014-12-15 14:30,15,154.59,154.62,154.56,154.57,1208
20150301|2014-12-15 15:00,15,154.6,154.6,154.6,154.6,1
20150301|2014-12-16 01:00,16,154.62,154.67,154.54,154.55,11957
20150301|2014-12-16 01:30,16,154.56,154.64,154.53,154.58,9456
20150301|2014-12-16 02:00,16,154.57,154.83,154.54,154.79,32077
20150301|2014-12-16 02:30,16,154.79,155,154.75,154.93,62881
20150301|2014-12-16 03:00,16,154.93,154.94,154.78,154.88,41693
20150301|2014-12-16 03:30,16,154.89,154.94,154.83,154.91,31645
20150301|2014-12-16 04:00,16,154.91,154.92,154.79,154.86,32094
20150301|2014-12-16 04:30,16,154.86,154.91,154.8,154.84,16335
20150301|2014-12-16 05:00,16,154.84,154.98,154.83,154.92,36719
20150301|2014-12-16 05:30,16,154.92,155.25,154.92,155.21,61348
20150301|2014-12-16 06:00,16,155.21,155.44,155.21,155.3,92668
20150301|2014-12-16 06:30,16,155.3,155.38,155.18,155.37,50840
20150301|2014-12-16 07:00,16,155.37,155.38,155.16,155.23,42341
20150301|2014-12-16 07:30,16,155.23,155.35,155.17,155.27,48632
20150301|2014-12-16 08:00,16,155.27,155.3,155.19,155.28,29290
20150301|2014-12-16 08:30,16,155.28,155.33,155.2,155.24,41926
20150301|2014-12-16 09:00,16,155.24,155.26,155.16,155.22,32416
20150301|2014-12-16 09:30,16,155.23,155.24,155.07,155.11,38925
20150301|2014-12-16 10:00,16,155.11,155.13,154.91,154.95,45918
20150301|2014-12-16 10:30,16,154.95,155.04,154.89,155.03,24748
20150301|2014-12-16 11:00,16,155.02,155.08,155,155.07,6835
20150301|2014-12-16 11:30,16,155.07,155.08,155.03,155.06,2768
20150301|2014-12-16 12:00,16,155.07,155.12,155.04,155.09,1965
20150301|2014-12-16 12:30,16,155.09,155.11,155.05,155.06,1150
20150301|2014-12-16 13:00,16,155.06,155.06,155.01,155.03,770
20150301|2014-12-16 13:30,16,155.03,155.08,155.02,155.06,1340
20150301|2014-12-16 14:00,16,155.06,155.12,155.06,155.12,1099
20150301|2014-12-16 14:30,16,155.12,155.24,155.11,155.23,2745
20150301|2014-12-16 15:00,16,155.23,155.23,155.23,155.23,9
20150301|2014-12-17 01:00,17,155.02,155.1,154.98,155.05,19746
20150301|2014-12-17 01:30,17,155.05,155.08,154.97,155.05,17554
20150301|2014-12-17 02:00,17,155.05,155.1,154.95,155.01,33293
20150301|2014-12-17 02:30,17,155.01,155.07,154.93,155.03,21514
20150301|2014-12-17 03:00,17,155.02,155.17,155.02,155.1,27781
20150301|2014-12-17 03:30,17,155.1,155.21,155.04,155.09,25462
20150301|2014-12-17 04:00,17,155.09,155.1,154.97,155.01,20108
20150301|2014-12-17 04:30,17,155.01,155.05,154.95,155.02,15659
20150301|2014-12-17 05:00,17,155.01,155.13,155,155.13,14724
20150301|2014-12-17 05:30,17,155.13,155.13,155.07,155.11,16554
20150301|2014-12-17 06:00,17,155.11,155.14,155.07,155.1,17708
20150301|2014-12-17 06:30,17,155.1,155.14,155.07,155.12,18285
20150301|2014-12-17 07:00,17,155.12,155.18,155.1,155.17,19476
20150301|2014-12-17 07:30,17,155.18,155.37,155.18,155.35,47102
20150301|2014-12-17 08:00,17,155.35,155.45,155.31,155.43,29425
20150301|2014-12-17 08:30,17,155.43,155.44,155.25,155.26,37496
20150301|2014-12-17 09:00,17,155.26,155.35,155.23,155.28,34166
20150301|2014-12-17 09:30,17,155.27,155.29,155.15,155.17,22983
20150301|2014-12-17 10:00,17,155.17,155.19,155.06,155.12,28147
20150301|2014-12-17 10:30,17,155.12,155.13,155.05,155.08,12883
20150301|2014-12-17 11:00,17,155.07,155.15,155.06,155.15,5612
20150301|2014-12-17 11:30,17,155.14,155.18,155.14,155.17,5321
20150301|2014-12-17 12:00,17,155.17,155.18,155.15,155.17,2308
20150301|2014-12-17 12:30,17,155.17,155.17,155.06,155.1,2393
20150301|2014-12-17 13:00,17,155.1,155.26,154.95,155.15,15295
20150301|2014-12-17 13:30,17,155.15,155.16,154.92,154.93,6419
20150301|2014-12-17 14:00,17,154.92,155.05,154.92,154.98,3430
20150301|2014-12-17 14:30,17,154.97,155.03,154.94,154.94,1542
20150301|2014-12-17 15:00,17,154.94,154.94,154.94,154.94,7
20150301|2014-12-18 01:00,18,155.05,155.34,155.02,155.3,24449
20150301|2014-12-18 01:30,18,155.29,155.32,155.19,155.25,22637
20150301|2014-12-18 02:00,18,155.25,155.38,155.25,155.34,30462
20150301|2014-12-18 02:30,18,155.33,155.39,155.26,155.29,22163
20150301|2014-12-18 03:00,18,155.29,155.29,155.08,155.08,38106
20150301|2014-12-18 03:30,18,155.07,155.17,155.03,155.14,38134
20150301|2014-12-18 04:00,18,155.14,155.24,155.09,155.14,31924
20150301|2014-12-18 04:30,18,155.15,155.17,155.1,155.12,15106
20150301|2014-12-18 05:00,18,155.12,155.21,155.12,155.17,16952
20150301|2014-12-18 05:30,18,155.17,155.19,155.11,155.14,13058
20150301|2014-12-18 06:00,18,155.14,155.15,155.04,155.09,16230
20150301|2014-12-18 06:30,18,155.09,155.1,154.98,155.02,21748
20150301|2014-12-18 07:00,18,155.03,155.04,154.92,154.97,24400
20150301|2014-12-18 07:30,18,154.96,155.03,154.76,154.78,35379
20150301|2014-12-18 08:00,18,154.79,154.79,154.59,154.77,52496
20150301|2014-12-18 08:30,18,154.77,154.79,154.66,154.71,29417
20150301|2014-12-18 09:00,18,154.72,154.76,154.62,154.65,25036
20150301|2014-12-18 09:30,18,154.65,154.7,154.64,154.69,17865
20150301|2014-12-18 10:00,18,154.69,154.88,154.68,154.85,26929
20150301|2014-12-18 10:30,18,154.84,154.88,154.78,154.81,11388
20150301|2014-12-18 11:00,18,154.8,154.85,154.79,154.83,5700
20150301|2014-12-18 11:30,18,154.84,154.85,154.81,154.82,3202
20150301|2014-12-18 12:00,18,154.83,154.9,154.82,154.83,1328
20150301|2014-12-18 12:30,18,154.83,154.83,154.77,154.78,1703
20150301|2014-12-18 13:00,18,154.79,154.85,154.78,154.85,799
20150301|2014-12-18 13:30,18,154.86,154.88,154.83,154.87,960
20150301|2014-12-18 14:00,18,154.88,154.88,154.83,154.84,561
20150301|2014-12-18 14:30,18,154.84,154.88,154.83,154.86,580
20150301|2014-12-18 15:00,18,154.83,154.83,154.83,154.83,3
20150301|2014-12-19 01:00,19,154.9,154.93,154.74,154.78,13317
20150301|2014-12-19 01:30,19,154.78,154.82,154.68,154.73,12676
20150301|2014-12-19 02:00,19,154.72,154.8,154.67,154.69,17631
20150301|2014-12-19 02:30,19,154.69,154.7,154.58,154.65,21928
20150301|2014-12-19 03:00,19,154.65,154.69,154.59,154.67,17090
20150301|2014-12-19 03:30,19,154.67,154.88,154.66,154.87,18862
20150301|2014-12-19 04:00,19,154.87,154.89,154.83,154.85,16445
20150301|2014-12-19 04:30,19,154.85,154.87,154.79,154.85,16526
20150301|2014-12-19 05:00,19,154.85,155.05,154.8,154.99,23530
20150301|2014-12-19 05:30,19,155,155.07,154.95,155.01,17703
20150301|2014-12-19 06:00,19,155.01,155.03,154.97,155,10582
20150301|2014-12-19 06:30,19,155,155.08,154.91,155.08,14007
20150301|2014-12-19 07:00,19,155.08,155.17,155.03,155.15,19683
20150301|2014-12-19 07:30,19,155.15,155.17,155.09,155.09,20582
20150301|2014-12-19 08:00,19,155.1,155.11,154.99,155.01,16004
20150301|2014-12-19 08:30,19,155.01,155.11,154.98,155.05,15406
20150301|2014-12-19 09:00,19,155.04,155.07,154.94,155.03,13549
20150301|2014-12-19 09:30,19,155.03,155.12,155.01,155.03,14170
20150301|2014-12-19 10:00,19,155.04,155.18,155.03,155.17,10884
20150301|2014-12-19 10:30,19,155.17,155.17,155.14,155.15,7321
20150301|2014-12-19 11:00,19,155.15,155.21,155.15,155.16,3779
20150301|2014-12-19 11:30,19,155.17,155.19,155.12,155.14,2685
20150301|2014-12-19 12:00,19,155.14,155.15,155.11,155.12,630
20150301|2014-12-19 12:30,19,155.11,155.12,155.09,155.09,1042
20150301|2014-12-19 13:00,19,155.09,155.16,155.09,155.14,1133
20150301|2014-12-19 13:30,19,155.14,155.14,155.1,155.14,380
20150301|2014-12-19 14:00,19,155.13,155.18,155.12,155.17,454
20150301|2014-12-19 14:30,19,155.17,155.18,155.14,155.15,380
20150301|2014-12-19 15:00,19,155.14,155.14,155.14,155.14,2
20150301|2014-12-22 01:00,22,155.23,155.23,155.07,155.12,10482
20150301|2014-12-22 01:30,22,155.12,155.17,155.12,155.15,8065
20150301|2014-12-22 02:00,22,155.14,155.15,155.05,155.15,11117
20150301|2014-12-22 02:30,22,155.15,155.19,155.1,155.14,10300
20150301|2014-12-22 03:00,22,155.14,155.16,155.07,155.1,9320
20150301|2014-12-22 03:30,22,155.09,155.12,155.08,155.1,6672
20150301|2014-12-22 04:00,22,155.1,155.13,155.06,155.11,9398
20150301|2014-12-22 04:30,22,155.11,155.12,155.02,155.02,9113
20150301|2014-12-22 05:00,22,155.02,155.03,154.98,155,9407
20150301|2014-12-22 05:30,22,154.99,155.03,154.99,155.01,5253
20150301|2014-12-22 06:00,22,155.01,155.02,154.95,154.96,5407
20150301|2014-12-22 06:30,22,154.96,154.97,154.93,154.97,11960
20150301|2014-12-22 07:00,22,154.96,154.97,154.9,154.95,13740
20150301|2014-12-22 07:30,22,154.96,155.04,154.94,155.01,15009
20150301|2014-12-22 08:00,22,155.01,155.07,155,155.02,16351
20150301|2014-12-22 08:30,22,155.02,155.11,155.01,155.09,15490
20150301|2014-12-22 09:00,22,155.08,155.11,155.02,155.11,18399
20150301|2014-12-22 09:30,22,155.11,155.13,155.03,155.06,13618
20150301|2014-12-22 10:00,22,155.05,155.1,155.02,155.03,7002
20150301|2014-12-22 10:30,22,155.02,155.05,155,155.05,2975
20150301|2014-12-22 11:00,22,155.05,155.09,155.05,155.08,2273
20150301|2014-12-22 11:30,22,155.08,155.09,155.05,155.06,1069
20150301|2014-12-22 12:00,22,155.07,155.09,155.06,155.08,329
20150301|2014-12-22 12:30,22,155.08,155.09,155.08,155.09,281
20150301|2014-12-22 13:00,22,155.09,155.11,155.08,155.1,701
20150301|2014-12-22 13:30,22,155.1,155.14,155.1,155.12,736
20150301|2014-12-22 14:00,22,155.12,155.14,155.12,155.14,287
20150301|2014-12-22 14:30,22,155.14,155.15,155.13,155.15,311
20150301|2014-12-22 15:00,22,155.13,155.13,155.13,155.13,3
20150301|2014-12-23 01:00,23,155.13,155.17,155.07,155.1,3817
20150301|2014-12-23 01:30,23,155.09,155.13,155.09,155.11,3148
20150301|2014-12-23 02:00,23,155.11,155.16,155.09,155.11,7693
20150301|2014-12-23 02:30,23,155.11,155.13,155.05,155.09,5824
20150301|2014-12-23 03:00,23,155.09,155.14,155.07,155.14,4359
20150301|2014-12-23 03:30,23,155.14,155.31,155.14,155.22,16298
20150301|2014-12-23 04:00,23,155.21,155.23,155.14,155.17,7996
20150301|2014-12-23 04:30,23,155.17,155.23,155.15,155.21,6040
20150301|2014-12-23 05:00,23,155.21,155.3,155.21,155.28,10848
20150301|2014-12-23 05:30,23,155.29,155.29,155.22,155.24,5659
20150301|2014-12-23 06:00,23,155.23,155.25,155.18,155.19,4845
20150301|2014-12-23 06:30,23,155.19,155.2,155.08,155.12,12722
20150301|2014-12-23 07:00,23,155.12,155.17,155.09,155.15,12462
20150301|2014-12-23 07:30,23,155.15,155.17,155.03,155.11,21995
20150301|2014-12-23 08:00,23,155.11,155.17,155.07,155.08,15130
20150301|2014-12-23 08:30,23,155.08,155.18,155.07,155.17,9198
20150301|2014-12-23 09:00,23,155.18,155.24,155.13,155.23,11525
20150301|2014-12-23 09:30,23,155.23,155.23,155.18,155.22,6735
20150301|2014-12-23 10:00,23,155.23,155.24,155.13,155.15,13291
20150301|2014-12-23 10:30,23,155.14,155.18,155.12,155.18,5288
20150301|2014-12-23 11:00,23,155.17,155.19,155.17,155.17,2457
20150301|2014-12-23 11:30,23,155.17,155.18,155.15,155.15,1344
20150301|2014-12-23 12:00,23,155.16,155.16,155.08,155.09,1447
20150301|2014-12-23 12:30,23,155.1,155.1,155.07,155.08,796
20150301|2014-12-23 13:00,23,155.09,155.09,155.06,155.06,723
20150301|2014-12-23 13:30,23,155.07,155.07,155,155.01,876
20150301|2014-12-23 14:00,23,155.01,155.02,154.97,155.02,981
20150301|2014-12-23 14:30,23,155.01,155.02,154.92,154.94,976
20150301|2014-12-23 15:00,23,155,155,155,155,100
20150301|2014-12-29 01:00,29,155.14,155.23,155.1,155.23,5844
20150301|2014-12-29 01:30,29,155.22,155.27,155.2,155.26,4389
20150301|2014-12-29 02:00,29,155.26,155.27,155.06,155.14,10706
20150301|2014-12-29 02:30,29,155.15,155.21,155.12,155.16,8019
20150301|2014-12-29 03:00,29,155.16,155.34,155.16,155.33,16144
20150301|2014-12-29 03:30,29,155.33,155.42,155.29,155.35,11558
20150301|2014-12-29 04:00,29,155.36,155.5,155.34,155.5,18485
20150301|2014-12-29 04:30,29,155.5,155.57,155.39,155.44,18347
20150301|2014-12-29 05:00,29,155.43,155.54,155.41,155.52,5929
20150301|2014-12-29 05:30,29,155.52,155.54,155.48,155.49,5192
20150301|2014-12-29 06:00,29,155.5,155.58,155.49,155.56,7656
20150301|2014-12-29 06:30,29,155.57,155.69,155.54,155.69,11370
20150301|2014-12-29 07:00,29,155.69,155.72,155.65,155.68,8730
20150301|2014-12-29 07:30,29,155.67,155.68,155.6,155.65,9410
20150301|2014-12-29 08:00,29,155.65,155.77,155.63,155.73,13344
20150301|2014-12-29 08:30,29,155.74,155.75,155.71,155.73,9788
20150301|2014-12-29 09:00,29,155.72,155.78,155.72,155.77,7586
20150301|2014-12-29 09:30,29,155.77,155.83,155.76,155.82,12783
20150301|2014-12-29 10:00,29,155.83,155.88,155.75,155.77,18919
20150301|2014-12-29 10:30,29,155.77,155.83,155.76,155.82,4328
20150301|2014-12-29 11:00,29,155.83,155.83,155.77,155.77,2049
20150301|2014-12-29 11:30,29,155.78,155.78,155.73,155.78,1741
20150301|2014-12-29 12:00,29,155.78,155.78,155.76,155.76,641
20150301|2014-12-29 12:30,29,155.77,155.77,155.71,155.72,648
20150301|2014-12-29 13:00,29,155.73,155.76,155.72,155.76,318
20150301|2014-12-29 13:30,29,155.76,155.78,155.74,155.76,391
20150301|2014-12-29 14:00,29,155.76,155.77,155.74,155.76,272
20150301|2014-12-29 14:30,29,155.75,155.78,155.71,155.72,831
20150301|2014-12-29 15:00,29,155.75,155.75,155.75,155.75,22
20150301|2014-12-30 01:00,30,155.69,155.85,155.69,155.79,8045
20150301|2014-12-30 01:30,30,155.78,155.79,155.66,155.69,7818
20150301|2014-12-30 02:00,30,155.7,155.78,155.64,155.71,13349
20150301|2014-12-30 02:30,30,155.72,155.77,155.69,155.71,9197
20150301|2014-12-30 03:00,30,155.71,155.74,155.68,155.69,9851
20150301|2014-12-30 03:30,30,155.69,155.7,155.56,155.64,18434
20150301|2014-12-30 04:00,30,155.64,155.66,155.61,155.65,9228
20150301|2014-12-30 04:30,30,155.65,155.72,155.63,155.7,11780
20150301|2014-12-30 05:00,30,155.7,155.82,155.7,155.79,11948
20150301|2014-12-30 05:30,30,155.79,155.81,155.76,155.79,5099
20150301|2014-12-30 06:00,30,155.79,155.81,155.76,155.78,4155
20150301|2014-12-30 06:30,30,155.78,155.79,155.74,155.74,6800
20150301|2014-12-30 07:00,30,155.74,155.76,155.72,155.73,9483
20150301|2014-12-30 07:30,30,155.74,155.83,155.73,155.82,9918
20150301|2014-12-30 08:00,30,155.82,155.9,155.81,155.88,14015
20150301|2014-12-30 08:30,30,155.87,155.94,155.85,155.91,11403
20150301|2014-12-30 09:00,30,155.92,155.93,155.88,155.93,8586
20150301|2014-12-30 09:30,30,155.92,155.96,155.87,155.88,13236
20150301|2014-12-30 10:00,30,155.89,155.9,155.81,155.9,17926
20150301|2014-12-30 10:30,30,155.9,155.91,155.88,155.89,3825
20150301|2014-12-30 11:00,30,155.9,155.93,155.88,155.9,2354
20150301|2014-12-30 11:30,30,155.91,155.92,155.87,155.88,696
20150301|2014-12-30 12:00,30,155.88,155.88,155.84,155.85,855
20150301|2014-12-30 12:30,30,155.85,155.89,155.85,155.88,319
20150301|2014-12-30 13:00,30,155.89,155.89,155.83,155.84,366
20150301|2014-12-30 13:30,30,155.83,155.84,155.82,155.82,407
20150301|2014-12-30 14:00,30,155.82,155.82,155.8,155.81,218
20150301|2014-12-30 14:30,30,155.8,155.82,155.78,155.78,733
20150301|2014-12-30 15:00,30,155.8,155.8,155.8,155.8,3
20150301|2015-01-02 01:00,2,155.84,155.94,155.8,155.85,13064
20150301|2015-01-02 01:30,2,155.86,155.87,155.81,155.82,5148
20150301|2015-01-02 02:00,2,155.82,155.85,155.74,155.79,12919
20150301|2015-01-02 02:30,2,155.79,155.89,155.77,155.87,10049
20150301|2015-01-02 03:00,2,155.88,155.88,155.76,155.79,16327
20150301|2015-01-02 03:30,2,155.79,155.88,155.78,155.86,8619
20150301|2015-01-02 04:00,2,155.86,155.91,155.84,155.86,10191
20150301|2015-01-02 04:30,2,155.87,155.89,155.83,155.85,9913
20150301|2015-01-02 05:00,2,155.85,155.92,155.83,155.89,9045
20150301|2015-01-02 05:30,2,155.89,155.94,155.85,155.91,8979
20150301|2015-01-02 06:00,2,155.91,155.92,155.87,155.88,9147
20150301|2015-01-02 06:30,2,155.88,155.9,155.84,155.89,7751
20150301|2015-01-02 07:00,2,155.9,155.94,155.83,155.87,10328
20150301|2015-01-02 07:30,2,155.87,156.06,155.86,156.04,23713
20150301|2015-01-02 08:00,2,156.05,156.22,156.04,156.2,23118
20150301|2015-01-02 08:30,2,156.19,156.4,156.18,156.39,31047
20150301|2015-01-02 09:00,2,156.39,156.57,156.37,156.5,43332
20150301|2015-01-02 09:30,2,156.5,156.52,156.43,156.48,20257
20150301|2015-01-02 10:00,2,156.47,156.52,156.42,156.5,18792
20150301|2015-01-02 10:30,2,156.5,156.53,156.47,156.49,8335
20150301|2015-01-02 11:00,2,156.48,156.53,156.47,156.47,4194
20150301|2015-01-02 11:30,2,156.48,156.51,156.43,156.43,3895
20150301|2015-01-02 12:00,2,156.44,156.51,156.43,156.49,1664
20150301|2015-01-02 12:30,2,156.5,156.52,156.48,156.5,916
20150301|2015-01-02 13:00,2,156.49,156.51,156.45,156.46,964
20150301|2015-01-02 13:30,2,156.46,156.5,156.44,156.48,1019
20150301|2015-01-02 14:00,2,156.48,156.5,156.47,156.49,571
20150301|2015-01-02 14:30,2,156.5,156.5,156.46,156.48,435
20150301|2015-01-02 15:00,2,156.49,156.49,156.49,156.49,18
20150301|2015-01-05 01:00,5,156.51,156.52,156.43,156.43,15590
20150301|2015-01-05 01:30,5,156.43,156.54,156.42,156.48,18468
20150301|2015-01-05 02:00,5,156.48,156.48,156.34,156.36,24459
20150301|2015-01-05 02:30,5,156.36,156.37,156.29,156.3,20286
20150301|2015-01-05 03:00,5,156.31,156.45,156.3,156.35,28678
20150301|2015-01-05 03:30,5,156.35,156.38,156.31,156.37,17658
20150301|2015-01-05 04:00,5,156.37,156.39,156.21,156.22,24556
20150301|2015-01-05 04:30,5,156.22,156.28,156.2,156.23,18090
20150301|2015-01-05 05:00,5,156.23,156.26,156.21,156.22,14667
20150301|2015-01-05 05:30,5,156.23,156.33,156.2,156.33,18483
20150301|2015-01-05 06:00,5,156.33,156.39,156.32,156.36,18053
20150301|2015-01-05 06:30,5,156.36,156.38,156.34,156.37,16678
20150301|2015-01-05 07:00,5,156.38,156.48,156.35,156.38,40057
20150301|2015-01-05 07:30,5,156.37,156.5,156.36,156.49,32184
20150301|2015-01-05 08:00,5,156.48,156.51,156.39,156.4,23464
20150301|2015-01-05 08:30,5,156.4,156.54,156.37,156.52,40972
20150301|2015-01-05 09:00,5,156.53,156.58,156.38,156.41,51708
20150301|2015-01-05 09:30,5,156.42,156.45,156.21,156.24,56018
20150301|2015-01-05 10:00,5,156.24,156.31,156.2,156.31,32166
20150301|2015-01-05 10:30,5,156.31,156.31,156.22,156.23,11579
20150301|2015-01-05 11:00,5,156.22,156.29,156.21,156.28,5703
20150301|2015-01-05 11:30,5,156.29,156.29,156.25,156.27,4202
20150301|2015-01-05 12:00,5,156.27,156.28,156.23,156.24,2639
20150301|2015-01-05 12:30,5,156.24,156.24,156.21,156.23,1169
20150301|2015-01-05 13:00,5,156.22,156.24,156.22,156.23,459
20150301|2015-01-05 13:30,5,156.24,156.26,156.23,156.24,810
20150301|2015-01-05 14:00,5,156.24,156.3,156.24,156.29,1364
20150301|2015-01-05 14:30,5,156.29,156.34,156.28,156.34,1217
20150301|2015-01-05 15:00,5,156.32,156.32,156.32,156.32,2
20150301|2015-01-06 01:00,6,156.4,156.43,156.32,156.33,11181
20150301|2015-01-06 01:30,6,156.33,156.35,156.29,156.31,6988
20150301|2015-01-06 02:00,6,156.31,156.47,156.31,156.44,21807
20150301|2015-01-06 02:30,6,156.44,156.68,156.44,156.55,53427
20150301|2015-01-06 03:00,6,156.55,156.63,156.51,156.52,23338
20150301|2015-01-06 03:30,6,156.53,156.67,156.53,156.57,24558
20150301|2015-01-06 04:00,6,156.57,156.66,156.57,156.59,17590
20150301|2015-01-06 04:30,6,156.59,156.74,156.58,156.64,28457
20150301|2015-01-06 05:00,6,156.63,156.71,156.58,156.71,21359
20150301|2015-01-06 05:30,6,156.7,156.85,156.7,156.8,36648
20150301|2015-01-06 06:00,6,156.8,156.95,156.76,156.92,29885
20150301|2015-01-06 06:30,6,156.91,157.03,156.9,157,41696
20150301|2015-01-06 07:00,6,157,157.19,156.98,157.11,60645
20150301|2015-01-06 07:30,6,157.11,157.19,156.94,156.97,50252
20150301|2015-01-06 08:00,6,156.97,156.99,156.81,156.98,49541
20150301|2015-01-06 08:30,6,156.99,157.1,156.97,157.03,43744
20150301|2015-01-06 09:00,6,157.03,157.11,156.87,156.9,37635
20150301|2015-01-06 09:30,6,156.91,156.91,156.79,156.88,42011
20150301|2015-01-06 10:00,6,156.88,157.07,156.88,157.04,39230
20150301|2015-01-06 10:30,6,157.04,157.15,157.02,157.09,20898
20150301|2015-01-06 11:00,6,157.09,157.2,157,157.02,15004
20150301|2015-01-06 11:30,6,157.02,157.06,156.97,156.98,7439
20150301|2015-01-06 12:00,6,156.99,157.09,156.96,157.02,5590
20150301|2015-01-06 12:30,6,157.01,157.04,156.95,156.96,2226
20150301|2015-01-06 13:00,6,156.96,157.08,156.94,157.01,2900
20150301|2015-01-06 13:30,6,157.01,157.01,156.9,156.9,2350
20150301|2015-01-06 14:00,6,156.9,156.97,156.9,156.94,1103
20150301|2015-01-06 14:30,6,156.94,156.98,156.89,156.98,776
20150301|2015-01-06 15:00,6,156.97,156.97,156.97,156.97,10
20150301|2015-01-07 01:00,7,156.85,156.94,156.84,156.89,12437
20150301|2015-01-07 01:30,7,156.88,157.04,156.85,156.99,17180
20150301|2015-01-07 02:00,7,157,157.04,156.87,156.98,36744
20150301|2015-01-07 02:30,7,156.97,157.05,156.93,156.99,19920
20150301|2015-01-07 03:00,7,156.99,157.26,156.98,157.22,47666
20150301|2015-01-07 03:30,7,157.23,157.25,157.04,157.11,33924
20150301|2015-01-07 04:00,7,157.11,157.12,156.78,156.83,63206
20150301|2015-01-07 04:30,7,156.83,156.94,156.8,156.81,34997
20150301|2015-01-07 05:00,7,156.81,156.96,156.81,156.84,21993
20150301|2015-01-07 05:30,7,156.84,156.91,156.79,156.84,19502
20150301|2015-01-07 06:00,7,156.84,156.86,156.76,156.77,21459
20150301|2015-01-07 06:30,7,156.77,156.87,156.76,156.86,28111
20150301|2015-01-07 07:00,7,156.85,156.92,156.8,156.89,32500
20150301|2015-01-07 07:30,7,156.89,157.1,156.87,156.99,42198
20150301|2015-01-07 08:00,7,156.99,156.99,156.75,156.8,40345
20150301|2015-01-07 08:30,7,156.8,156.85,156.66,156.72,63167
20150301|2015-01-07 09:00,7,156.73,156.74,156.63,156.68,45453
20150301|2015-01-07 09:30,7,156.68,156.72,156.56,156.65,43655
20150301|2015-01-07 10:00,7,156.64,156.79,156.63,156.77,34141
20150301|2015-01-07 10:30,7,156.77,156.79,156.53,156.57,20352
20150301|2015-01-07 11:00,7,156.57,156.66,156.51,156.64,11587
20150301|2015-01-07 11:30,7,156.65,156.74,156.64,156.73,5228
20150301|2015-01-07 12:00,7,156.74,156.75,156.67,156.68,2780
20150301|2015-01-07 12:30,7,156.68,156.71,156.68,156.7,1602
20150301|2015-01-07 13:00,7,156.71,156.74,156.67,156.7,2113
20150301|2015-01-07 13:30,7,156.7,156.81,156.68,156.75,3373
20150301|2015-01-07 14:00,7,156.75,156.75,156.67,156.7,712
20150301|2015-01-07 14:30,7,156.71,156.72,156.67,156.69,326
20150301|2015-01-07 15:00,7,156.69,156.69,156.69,156.69,6
20150301|2015-01-08 01:00,8,156.61,156.67,156.54,156.58,18070
20150301|2015-01-08 01:30,8,156.57,156.67,156.57,156.64,14486
20150301|2015-01-08 02:00,8,156.63,156.75,156.61,156.68,30026
20150301|2015-01-08 02:30,8,156.68,156.68,156.54,156.61,28377
20150301|2015-01-08 03:00,8,156.61,156.63,156.53,156.55,23595
20150301|2015-01-08 03:30,8,156.56,156.6,156.45,156.51,58528
20150301|2015-01-08 04:00,8,156.51,156.59,156.47,156.59,25438
20150301|2015-01-08 04:30,8,156.59,156.62,156.5,156.53,21750
20150301|2015-01-08 05:00,8,156.53,156.56,156.5,156.53,12627
20150301|2015-01-08 05:30,8,156.53,156.58,156.51,156.58,13091
20150301|2015-01-08 06:00,8,156.57,156.6,156.51,156.52,14882
20150301|2015-01-08 06:30,8,156.52,156.55,156.39,156.47,35587
20150301|2015-01-08 07:00,8,156.48,156.58,156.43,156.56,28366
20150301|2015-01-08 07:30,8,156.57,156.65,156.53,156.63,35916
20150301|2015-01-08 08:00,8,156.63,156.64,156.49,156.57,40515
20150301|2015-01-08 08:30,8,156.58,156.62,156.48,156.48,36476
20150301|2015-01-08 09:00,8,156.48,156.49,156.34,156.41,50296
20150301|2015-01-08 09:30,8,156.42,156.47,156.28,156.28,44440
20150301|2015-01-08 10:00,8,156.28,156.41,156.27,156.34,33447
20150301|2015-01-08 10:30,8,156.35,156.36,156.28,156.34,13450
20150301|2015-01-08 11:00,8,156.33,156.37,156.33,156.33,4868
20150301|2015-01-08 11:30,8,156.33,156.37,156.32,156.33,2857
20150301|2015-01-08 12:00,8,156.34,156.36,156.29,156.31,1333
20150301|2015-01-08 12:30,8,156.32,156.37,156.31,156.36,644
20150301|2015-01-08 13:00,8,156.36,156.37,156.33,156.34,766
20150301|2015-01-08 13:30,8,156.34,156.34,156.3,156.31,668
20150301|2015-01-08 14:00,8,156.3,156.32,156.3,156.31,336
20150301|2015-01-08 14:30,8,156.31,156.38,156.3,156.3,865
20150301|2015-01-08 15:00,8,156.33,156.33,156.33,156.33,20
20150301|2015-01-09 01:00,9,156.37,156.44,156.36,156.43,8236
20150301|2015-01-09 01:30,9,156.42,156.5,156.42,156.47,10111
20150301|2015-01-09 02:00,9,156.47,156.56,156.47,156.47,26903
20150301|2015-01-09 02:30,9,156.47,156.47,156.4,156.47,23201
20150301|2015-01-09 03:00,9,156.47,156.51,156.44,156.48,13015
20150301|2015-01-09 03:30,9,156.48,156.51,156.19,156.34,41946
20150301|2015-01-09 04:00,9,156.34,156.57,156.3,156.52,34785
20150301|2015-01-09 04:30,9,156.52,156.52,156.35,156.39,25665
20150301|2015-01-09 05:00,9,156.39,156.42,156.26,156.3,21516
20150301|2015-01-09 05:30,9,156.31,156.38,156.23,156.34,15347
20150301|2015-01-09 06:00,9,156.34,156.37,156.26,156.35,18570
20150301|2015-01-09 06:30,9,156.34,156.36,156.15,156.24,33111
20150301|2015-01-09 07:00,9,156.24,156.26,156.18,156.19,25819
20150301|2015-01-09 07:30,9,156.2,156.39,156.1,156.29,77939
20150301|2015-01-09 08:00,9,156.3,156.34,156.2,156.29,34615
20150301|2015-01-09 08:30,9,156.29,156.36,156.26,156.29,28311
20150301|2015-01-09 09:00,9,156.28,156.35,156.24,156.31,24787
20150301|2015-01-09 09:30,9,156.31,156.61,156.29,156.54,59897
20150301|2015-01-09 10:00,9,156.55,156.76,156.54,156.71,42219
20150301|2015-01-09 10:30,9,156.7,156.77,156.53,156.56,23149
20150301|2015-01-09 11:00,9,156.56,156.69,156.55,156.63,5433
20150301|2015-01-09 11:30,9,156.62,156.64,156.56,156.6,4246
20150301|2015-01-09 12:00,9,156.59,156.63,156.56,156.58,2019
20150301|2015-01-09 12:30,9,156.57,156.59,156.5,156.52,2567
20150301|2015-01-09 13:00,9,156.52,156.52,156.44,156.47,1300
20150301|2015-01-09 13:30,9,156.46,156.48,156.43,156.43,883
20150301|2015-01-09 14:00,9,156.43,156.43,156.4,156.43,1011
20150301|2015-01-09 14:30,9,156.42,156.44,156.41,156.42,506
20150301|2015-01-09 15:00,9,156.44,156.44,156.44,156.44,6
20150301|2015-01-12 01:00,12,156.52,156.59,156.5,156.55,8802
20150301|2015-01-12 01:30,12,156.54,156.55,156.44,156.44,8564
20150301|2015-01-12 02:00,12,156.45,156.56,156.42,156.49,20435
20150301|2015-01-12 02:30,12,156.49,156.52,156.41,156.46,12886
20150301|2015-01-12 03:00,12,156.46,156.62,156.4,156.53,22779
20150301|2015-01-12 03:30,12,156.54,156.56,156.35,156.35,25255
20150301|2015-01-12 04:00,12,156.34,156.42,156.33,156.41,13851
20150301|2015-01-12 04:30,12,156.42,156.44,156.3,156.35,17220
20150301|2015-01-12 05:00,12,156.35,156.4,156.32,156.39,12058
20150301|2015-01-12 05:30,12,156.39,156.46,156.36,156.37,13768
20150301|2015-01-12 06:00,12,156.37,156.45,156.34,156.34,10103
20150301|2015-01-12 06:30,12,156.35,156.51,156.34,156.5,16445
20150301|2015-01-12 07:00,12,156.5,156.65,156.49,156.62,29840
20150301|2015-01-12 07:30,12,156.63,156.66,156.59,156.65,25220
20150301|2015-01-12 08:00,12,156.65,156.75,156.62,156.67,41480
20150301|2015-01-12 08:30,12,156.67,156.82,156.63,156.8,46524
20150301|2015-01-12 09:00,12,156.8,156.9,156.77,156.82,44359
20150301|2015-01-12 09:30,12,156.83,156.85,156.71,156.71,28733
20150301|2015-01-12 10:00,12,156.72,156.72,156.66,156.71,31131
20150301|2015-01-12 10:30,12,156.72,156.74,156.66,156.73,12912
20150301|2015-01-12 11:00,12,156.74,156.77,156.7,156.73,4104
20150301|2015-01-12 11:30,12,156.73,156.76,156.71,156.74,2568
20150301|2015-01-12 12:00,12,156.74,156.84,156.74,156.83,4253
20150301|2015-01-12 12:30,12,156.82,156.83,156.75,156.78,1142
20150301|2015-01-12 13:00,12,156.78,156.82,156.78,156.81,692
20150301|2015-01-12 13:30,12,156.8,156.84,156.77,156.78,1089
20150301|2015-01-12 14:00,12,156.79,156.79,156.76,156.79,889
20150301|2015-01-12 14:30,12,156.79,156.82,156.77,156.81,743
20150301|2015-01-12 15:00,12,156.78,156.78,156.78,156.78,8
20150301|2015-01-13 01:00,13,156.71,156.89,156.7,156.87,17030
20150301|2015-01-13 01:30,13,156.88,157.02,156.86,157.02,18073
20150301|2015-01-13 02:00,13,157.02,157.04,156.86,156.92,26756
20150301|2015-01-13 02:30,13,156.93,157.03,156.87,156.94,24320
20150301|2015-01-13 03:00,13,156.93,156.99,156.89,156.95,20547
20150301|2015-01-13 03:30,13,156.94,156.99,156.82,156.91,30295
20150301|2015-01-13 04:00,13,156.91,156.97,156.85,156.94,26923
20150301|2015-01-13 04:30,13,156.93,156.95,156.79,156.81,26855
20150301|2015-01-13 05:00,13,156.81,156.84,156.73,156.8,19860
20150301|2015-01-13 05:30,13,156.8,156.82,156.7,156.78,17427
20150301|2015-01-13 06:00,13,156.77,156.83,156.76,156.81,17483
20150301|2015-01-13 06:30,13,156.8,156.87,156.8,156.84,14835
20150301|2015-01-13 07:00,13,156.84,156.92,156.83,156.88,25184
20150301|2015-01-13 07:30,13,156.88,156.9,156.73,156.76,45600
20150301|2015-01-13 08:00,13,156.75,156.76,156.58,156.63,55414
20150301|2015-01-13 08:30,13,156.63,156.7,156.56,156.63,35227
20150301|2015-01-13 09:00,13,156.63,156.78,156.62,156.74,26898
20150301|2015-01-13 09:30,13,156.73,156.78,156.63,156.64,29320
20150301|2015-01-13 10:00,13,156.64,156.75,156.57,156.71,28154
20150301|2015-01-13 10:30,13,156.7,156.75,156.68,156.69,12264
20150301|2015-01-13 11:00,13,156.68,156.71,156.65,156.67,9804
20150301|2015-01-13 11:30,13,156.67,156.7,156.64,156.66,4144
20150301|2015-01-13 12:00,13,156.67,156.7,156.63,156.69,2731
20150301|2015-01-13 12:30,13,156.7,156.84,156.69,156.81,5247
20150301|2015-01-13 13:00,13,156.81,156.85,156.81,156.83,1836
20150301|2015-01-13 13:30,13,156.82,156.85,156.8,156.85,1179
20150301|2015-01-13 14:00,13,156.85,156.86,156.8,156.82,794
20150301|2015-01-13 14:30,13,156.82,156.82,156.74,156.76,727
20150301|2015-01-13 15:00,13,156.75,156.75,156.75,156.75,7
20150301|2015-01-14 01:00,14,156.95,157.03,156.93,156.96,22178
20150301|2015-01-14 01:30,14,156.96,156.99,156.89,156.92,15123
20150301|2015-01-14 02:00,14,156.93,157.12,156.91,157.06,40374
20150301|2015-01-14 02:30,14,157.06,157.08,156.88,157.02,41633
20150301|2015-01-14 03:00,14,157.02,157.02,156.89,156.9,22714
20150301|2015-01-14 03:30,14,156.9,156.95,156.84,156.92,28410
20150301|2015-01-14 04:00,14,156.93,156.94,156.86,156.88,31949
20150301|2015-01-14 04:30,14,156.88,157.01,156.86,156.99,29196
20150301|2015-01-14 05:00,14,156.99,157.04,156.99,157.01,18938
20150301|2015-01-14 05:30,14,157.02,157.11,157,157.11,22672
20150301|2015-01-14 06:00,14,157.11,157.12,157.04,157.09,20396
20150301|2015-01-14 06:30,14,157.09,157.17,157.08,157.16,27262
20150301|2015-01-14 07:00,14,157.15,157.18,157.1,157.16,25195
20150301|2015-01-14 07:30,14,157.16,157.38,157.16,157.25,101124
20150301|2015-01-14 08:00,14,157.25,157.39,157.22,157.25,42574
20150301|2015-01-14 08:30,14,157.25,157.36,157.23,157.31,52156
20150301|2015-01-14 09:00,14,157.32,157.33,157.25,157.28,30282
20150301|2015-01-14 09:30,14,157.28,157.33,157.21,157.25,26996
20150301|2015-01-14 10:00,14,157.25,157.29,157.25,157.26,26125
20150301|2015-01-14 10:30,14,157.26,157.38,157.26,157.35,21894
20150301|2015-01-14 11:00,14,157.36,157.41,157.33,157.36,10436
20150301|2015-01-14 11:30,14,157.36,157.37,157.32,157.34,5369
20150301|2015-01-14 12:00,14,157.35,157.36,157.27,157.28,6439
20150301|2015-01-14 12:30,14,157.28,157.34,157.28,157.32,1990
20150301|2015-01-14 13:00,14,157.32,157.33,157.25,157.25,2362
20150301|2015-01-14 13:30,14,157.26,157.28,157.23,157.26,2815
20150301|2015-01-14 14:00,14,157.25,157.26,157.21,157.21,549
20150301|2015-01-14 14:30,14,157.21,157.22,157.2,157.2,1186
20150301|2015-01-14 15:00,14,157.21,157.21,157.21,157.21,10
20150301|2015-01-15 01:00,15,157.02,157.09,157,157.08,21621
20150301|2015-01-15 01:30,15,157.08,157.18,157.06,157.15,15285
20150301|2015-01-15 02:00,15,157.15,157.16,157.05,157.13,34821
20150301|2015-01-15 02:30,15,157.13,157.21,157.08,157.2,29478
20150301|2015-01-15 03:00,15,157.2,157.21,157.12,157.13,19243
20150301|2015-01-15 03:30,15,157.13,157.66,157.08,157.42,128244
20150301|2015-01-15 04:00,15,157.42,157.6,157.27,157.31,64814
20150301|2015-01-15 04:30,15,157.3,157.56,157.3,157.53,37686
20150301|2015-01-15 05:00,15,157.54,157.69,157.47,157.64,38896
20150301|2015-01-15 05:30,15,157.64,157.66,157.51,157.58,27422
20150301|2015-01-15 06:00,15,157.58,157.62,157.4,157.42,26511
20150301|2015-01-15 06:30,15,157.42,157.58,157.35,157.53,40835
20150301|2015-01-15 07:00,15,157.53,157.64,157.5,157.59,43042
20150301|2015-01-15 07:30,15,157.58,157.61,157.38,157.42,60124
20150301|2015-01-15 08:00,15,157.42,157.51,157.35,157.41,48904
20150301|2015-01-15 08:30,15,157.42,157.57,157.36,157.53,38863
20150301|2015-01-15 09:00,15,157.54,157.58,157.49,157.5,31308
20150301|2015-01-15 09:30,15,157.5,157.51,157.44,157.47,30580
20150301|2015-01-15 10:00,15,157.47,157.49,157.37,157.49,43909
20150301|2015-01-15 10:30,15,157.49,157.54,157.43,157.51,20891
20150301|2015-01-15 11:00,15,157.5,157.61,157.44,157.6,8817
20150301|2015-01-15 11:30,15,157.59,157.65,157.55,157.56,8667
20150301|2015-01-15 12:00,15,157.56,157.67,157.56,157.67,3784
20150301|2015-01-15 12:30,15,157.67,157.7,157.63,157.63,2532
20150301|2015-01-15 13:00,15,157.63,157.64,157.59,157.62,1470
20150301|2015-01-15 13:30,15,157.62,157.62,157.58,157.6,892
20150301|2015-01-15 14:00,15,157.59,157.65,157.59,157.62,364
20150301|2015-01-15 14:30,15,157.62,157.69,157.6,157.64,1084
20150301|2015-01-15 15:00,15,157.67,157.67,157.67,157.67,22
20150301|2015-01-16 01:00,16,157.65,157.73,157.62,157.68,20879
20150301|2015-01-16 01:30,16,157.68,157.84,157.63,157.79,19380
20150301|2015-01-16 02:00,16,157.78,157.89,157.75,157.83,34513
20150301|2015-01-16 02:30,16,157.83,157.97,157.81,157.88,37534
20150301|2015-01-16 03:00,16,157.88,157.91,157.76,157.78,28142
20150301|2015-01-16 03:30,16,157.78,157.87,157.77,157.81,27045
20150301|2015-01-16 04:00,16,157.82,157.83,157.71,157.79,31469
20150301|2015-01-16 04:30,16,157.8,157.83,157.72,157.8,25343
20150301|2015-01-16 05:00,16,157.8,157.8,157.57,157.59,30725
20150301|2015-01-16 05:30,16,157.59,157.68,157.55,157.65,32229
20150301|2015-01-16 06:00,16,157.65,157.77,157.63,157.77,25716
20150301|2015-01-16 06:30,16,157.77,157.87,157.74,157.8,41065
20150301|2015-01-16 07:00,16,157.79,157.84,157.75,157.79,29549
20150301|2015-01-16 07:30,16,157.81,157.84,157.55,157.66,61902
20150301|2015-01-16 08:00,16,157.66,157.68,157.53,157.57,34059
20150301|2015-01-16 08:30,16,157.57,157.76,157.56,157.66,39324
20150301|2015-01-16 09:00,16,157.67,157.71,157.38,157.49,55842
20150301|2015-01-16 09:30,16,157.49,157.58,157.39,157.47,43714
20150301|2015-01-16 10:00,16,157.47,157.59,157.41,157.58,33477
20150301|2015-01-16 10:30,16,157.58,157.65,157.57,157.62,19233
20150301|2015-01-16 11:00,16,157.63,157.63,157.43,157.47,11953
20150301|2015-01-16 11:30,16,157.46,157.49,157.37,157.45,8469
20150301|2015-01-16 12:00,16,157.45,157.53,157.42,157.5,2707
20150301|2015-01-16 12:30,16,157.5,157.54,157.48,157.5,1455
20150301|2015-01-16 13:00,16,157.49,157.53,157.48,157.51,719
20150301|2015-01-16 13:30,16,157.51,157.51,157.47,157.48,579
20150301|2015-01-16 14:00,16,157.49,157.52,157.47,157.49,393
20150301|2015-01-16 14:30,16,157.5,157.5,157.42,157.43,615
20150301|2015-01-16 15:00,16,157.42,157.42,157.42,157.42,11
20150301|2015-01-19 01:00,19,157.58,157.6,157.49,157.53,7738
20150301|2015-01-19 01:30,19,157.53,157.57,157.4,157.44,15346
20150301|2015-01-19 02:00,19,157.44,157.57,157.44,157.51,15216
20150301|2015-01-19 02:30,19,157.51,157.59,157.47,157.59,14184
20150301|2015-01-19 03:00,19,157.59,157.79,157.56,157.69,37347
20150301|2015-01-19 03:30,19,157.69,157.82,157.69,157.8,26416
20150301|2015-01-19 04:00,19,157.81,157.85,157.75,157.8,23786
20150301|2015-01-19 04:30,19,157.81,157.88,157.8,157.85,18712
20150301|2015-01-19 05:00,19,157.85,157.86,157.8,157.81,10188
20150301|2015-01-19 05:30,19,157.81,157.83,157.76,157.8,9236
20150301|2015-01-19 06:00,19,157.8,157.84,157.75,157.82,9293
20150301|2015-01-19 06:30,19,157.82,157.83,157.77,157.8,11387
20150301|2015-01-19 07:00,19,157.8,157.82,157.75,157.8,11930
20150301|2015-01-19 07:30,19,157.79,157.84,157.77,157.83,13937
20150301|2015-01-19 08:00,19,157.82,157.86,157.77,157.79,15925
20150301|2015-01-19 08:30,19,157.79,157.83,157.75,157.79,18504
20150301|2015-01-19 09:00,19,157.79,157.79,157.7,157.75,15292
20150301|2015-01-19 09:30,19,157.75,157.78,157.7,157.75,16488
20150301|2015-01-19 10:00,19,157.74,157.78,157.72,157.75,10773
20150301|2015-01-19 10:30,19,157.75,157.76,157.72,157.74,3842
20150301|2015-01-19 11:00,19,157.74,157.76,157.72,157.74,3197
20150301|2015-01-19 11:30,19,157.73,157.74,157.71,157.74,1583
20150301|2015-01-19 12:00,19,157.73,157.74,157.73,157.73,87
20150301|2015-01-19 12:30,19,157.73,157.74,157.71,157.74,288
20150301|2015-01-19 13:00,19,157.74,157.74,157.71,157.72,272
20150301|2015-01-19 13:30,19,157.73,157.75,157.72,157.75,229
20150301|2015-01-19 14:00,19,157.75,157.76,157.74,157.76,72
20150301|2015-01-19 14:30,19,157.75,157.75,157.69,157.69,302
20150301|2015-01-19 15:00,19,157.7,157.7,157.7,157.7,7
20150301|2015-01-20 01:00,20,157.63,157.69,157.61,157.65,9312
20150301|2015-01-20 01:30,20,157.65,157.77,157.6,157.75,15385
20150301|2015-01-20 02:00,20,157.75,157.76,157.66,157.75,23567
20150301|2015-01-20 02:30,20,157.75,157.8,157.7,157.79,19964
20150301|2015-01-20 03:00,20,157.79,157.85,157.73,157.77,31860
20150301|2015-01-20 03:30,20,157.77,157.79,157.72,157.77,20876
20150301|2015-01-20 04:00,20,157.77,157.8,157.61,157.66,47895
20150301|2015-01-20 04:30,20,157.66,157.72,157.64,157.71,18448
20150301|2015-01-20 05:00,20,157.72,157.74,157.63,157.67,20384
20150301|2015-01-20 05:30,20,157.68,157.69,157.57,157.63,24470
20150301|2015-01-20 06:00,20,157.63,157.64,157.54,157.6,20780
20150301|2015-01-20 06:30,20,157.6,157.65,157.6,157.6,15417
20150301|2015-01-20 07:00,20,157.6,157.68,157.57,157.59,34454
20150301|2015-01-20 07:30,20,157.6,157.69,157.53,157.66,33218
20150301|2015-01-20 08:00,20,157.65,157.72,157.64,157.66,28744
20150301|2015-01-20 08:30,20,157.67,157.72,157.62,157.63,42576
20150301|2015-01-20 09:00,20,157.63,157.68,157.56,157.64,42033
20150301|2015-01-20 09:30,20,157.65,157.75,157.63,157.72,46481
20150301|2015-01-20 10:00,20,157.72,157.77,157.64,157.66,39193
20150301|2015-01-20 10:30,20,157.67,157.71,157.64,157.67,13337
20150301|2015-01-20 11:00,20,157.66,157.71,157.66,157.67,4653
20150301|2015-01-20 11:30,20,157.66,157.68,157.64,157.66,5197
20150301|2015-01-20 12:00,20,157.65,157.7,157.65,157.67,2162
20150301|2015-01-20 12:30,20,157.66,157.67,157.64,157.65,813
20150301|2015-01-20 13:00,20,157.66,157.67,157.62,157.63,847
20150301|2015-01-20 13:30,20,157.63,157.63,157.58,157.59,1188
20150301|2015-01-20 14:00,20,157.59,157.62,157.58,157.59,738
20150301|2015-01-20 14:30,20,157.59,157.66,157.59,157.65,774
20150301|2015-01-20 15:00,20,157.65,157.65,157.65,157.65,51
20150301|2015-01-21 01:00,21,157.7,157.73,157.66,157.68,8818
20150301|2015-01-21 01:30,21,157.69,157.76,157.68,157.71,11393
20150301|2015-01-21 02:00,21,157.71,157.73,157.61,157.65,20761
20150301|2015-01-21 02:30,21,157.66,157.69,157.48,157.52,34492
20150301|2015-01-21 03:00,21,157.52,157.52,157.22,157.32,78116
20150301|2015-01-21 03:30,21,157.32,157.39,157.22,157.26,58001
20150301|2015-01-21 04:00,21,157.26,157.26,157.06,157.08,59790
20150301|2015-01-21 04:30,21,157.07,157.23,157.07,157.23,47024
20150301|2015-01-21 05:00,21,157.22,157.26,157.17,157.25,28765
20150301|2015-01-21 05:30,21,157.25,157.32,157.23,157.3,25399
20150301|2015-01-21 06:00,21,157.3,157.31,157.2,157.23,28159
20150301|2015-01-21 06:30,21,157.23,157.23,157.04,157.11,42998
20150301|2015-01-21 07:00,21,157.11,157.2,156.97,157.1,60169
20150301|2015-01-21 07:30,21,157.11,157.21,157.09,157.14,41514
20150301|2015-01-21 08:00,21,157.14,157.25,157.06,157.12,41897
20150301|2015-01-21 08:30,21,157.12,157.26,156.9,156.93,94480
20150301|2015-01-21 09:00,21,156.93,157.1,156.85,156.94,83487
20150301|2015-01-21 09:30,21,156.94,157.03,156.9,156.91,45318
20150301|2015-01-21 10:00,21,156.9,156.91,156.63,156.76,73566
20150301|2015-01-21 10:30,21,156.76,156.82,156.61,156.68,38528
20150301|2015-01-21 11:00,21,156.67,156.72,156.61,156.71,10005
20150301|2015-01-21 11:30,21,156.71,156.74,156.68,156.69,5332
20150301|2015-01-21 12:00,21,156.7,156.73,156.64,156.72,2698
20150301|2015-01-21 12:30,21,156.72,156.76,156.71,156.74,2050
20150301|2015-01-21 13:00,21,156.75,156.76,156.74,156.75,1389
20150301|2015-01-21 13:30,21,156.75,156.75,156.71,156.74,1272
20150301|2015-01-21 14:00,21,156.73,156.74,156.68,156.69,1127
20150301|2015-01-21 14:30,21,156.69,156.7,156.67,156.69,761
20150301|2015-01-21 15:00,21,156.69,156.69,156.69,156.69,27
20150301|2015-01-22 01:00,22,156.62,156.68,156.46,156.48,40956
20150301|2015-01-22 01:30,22,156.49,156.54,156.35,156.45,30768
20150301|2015-01-22 02:00,22,156.45,156.45,156.23,156.39,62177
20150301|2015-01-22 02:30,22,156.39,156.46,156.33,156.42,42430
20150301|2015-01-22 03:00,22,156.41,156.65,156.4,156.58,47214
20150301|2015-01-22 03:30,22,156.57,156.68,156.54,156.55,40004
20150301|2015-01-22 04:00,22,156.56,156.57,156.37,156.45,38176
20150301|2015-01-22 04:30,22,156.46,156.51,156.39,156.46,29236
20150301|2015-01-22 05:00,22,156.47,156.47,156.31,156.35,24375
20150301|2015-01-22 05:30,22,156.35,156.42,156.31,156.32,17569
20150301|2015-01-22 06:00,22,156.31,156.33,156.2,156.21,28705
20150301|2015-01-22 06:30,22,156.21,156.34,156.18,156.23,27277
20150301|2015-01-22 07:00,22,156.23,156.31,156.03,156.06,40386
20150301|2015-01-22 07:30,22,156.06,156.98,156,156.91,143120
20150301|2015-01-22 08:00,22,156.91,158.08,156.9,157.83,234787
20150301|2015-01-22 08:30,22,157.83,158,157.6,157.68,90714
20150301|2015-01-22 09:00,22,157.69,157.87,157.54,157.64,59837
20150301|2015-01-22 09:30,22,157.63,157.85,157.58,157.78,37881
20150301|2015-01-22 10:00,22,157.78,157.79,157.61,157.72,44579
20150301|2015-01-22 10:30,22,157.71,157.77,157.7,157.72,12772
20150301|2015-01-22 11:00,22,157.72,157.74,157.65,157.68,6559
20150301|2015-01-22 11:30,22,157.69,157.69,157.59,157.6,5865
20150301|2015-01-22 12:00,22,157.6,157.73,157.59,157.72,3523
20150301|2015-01-22 12:30,22,157.72,157.74,157.61,157.64,3715
20150301|2015-01-22 13:00,22,157.63,157.69,157.61,157.64,2032
20150301|2015-01-22 13:30,22,157.63,157.68,157.63,157.66,1664
20150301|2015-01-22 14:00,22,157.67,157.68,157.64,157.66,1518
20150301|2015-01-22 14:30,22,157.65,157.68,157.62,157.63,820
20150301|2015-01-22 15:00,22,157.62,157.62,157.62,157.62,7
20150301|2015-01-23 01:00,23,157.82,158.05,157.69,158.05,40938
20150301|2015-01-23 01:30,23,158.05,158.13,157.98,158.01,37858
20150301|2015-01-23 02:00,23,158.02,158.89,157.92,158.5,88509
20150301|2015-01-23 02:30,23,158.51,158.86,158.48,158.66,54391
20150301|2015-01-23 03:00,23,158.66,158.7,158.54,158.61,43163
20150301|2015-01-23 03:30,23,158.62,158.67,158.51,158.52,29361
20150301|2015-01-23 04:00,23,158.53,158.55,158.36,158.48,36725
20150301|2015-01-23 04:30,23,158.48,158.72,158.48,158.62,35644
20150301|2015-01-23 05:00,23,158.62,158.63,158.52,158.54,18532
20150301|2015-01-23 05:30,23,158.54,158.62,158.51,158.61,20770
20150301|2015-01-23 06:00,23,158.61,158.77,158.56,158.62,29858
20150301|2015-01-23 06:30,23,158.63,158.66,158.51,158.51,21909
20150301|2015-01-23 07:00,23,158.51,158.62,158.45,158.54,27699
20150301|2015-01-23 07:30,23,158.54,158.57,158.42,158.49,32226
20150301|2015-01-23 08:00,23,158.5,158.57,158.39,158.49,36023
20150301|2015-01-23 08:30,23,158.5,158.61,158.49,158.57,28277
20150301|2015-01-23 09:00,23,158.56,158.84,158.55,158.73,46271
20150301|2015-01-23 09:30,23,158.74,158.94,158.72,158.82,42992
20150301|2015-01-23 10:00,23,158.82,158.82,158.64,158.67,40012
20150301|2015-01-23 10:30,23,158.67,158.73,158.64,158.69,9653
20150301|2015-01-23 11:00,23,158.7,158.76,158.68,158.75,8782
20150301|2015-01-23 11:30,23,158.75,158.8,158.73,158.76,3585
20150301|2015-01-23 12:00,23,158.75,158.79,158.71,158.78,1810
20150301|2015-01-23 12:30,23,158.78,158.78,158.75,158.75,1154
20150301|2015-01-23 13:00,23,158.76,158.77,158.72,158.76,785
20150301|2015-01-23 13:30,23,158.76,158.82,158.76,158.78,1572
20150301|2015-01-23 14:00,23,158.78,158.83,158.77,158.82,1554
20150301|2015-01-23 14:30,23,158.83,158.9,158.81,158.88,921
20150301|2015-01-23 15:00,23,158.86,158.86,158.86,158.86,8
20150301|2015-01-26 01:00,26,158.88,159.05,158.81,159,32600
20150301|2015-01-26 01:30,26,159,159.02,158.74,158.76,20795
20150301|2015-01-26 02:00,26,158.76,158.78,158.62,158.69,38920
20150301|2015-01-26 02:30,26,158.69,158.7,158.62,158.64,16371
20150301|2015-01-26 03:00,26,158.64,158.77,158.59,158.63,29668
20150301|2015-01-26 03:30,26,158.63,158.77,158.62,158.71,20140
20150301|2015-01-26 04:00,26,158.71,158.73,158.64,158.65,12513
20150301|2015-01-26 04:30,26,158.64,158.7,158.61,158.66,16043
20150301|2015-01-26 05:00,26,158.65,158.65,158.52,158.53,20919
20150301|2015-01-26 05:30,26,158.53,158.56,158.43,158.53,24306
20150301|2015-01-26 06:00,26,158.52,158.57,158.48,158.49,13943
20150301|2015-01-26 06:30,26,158.49,158.55,158.44,158.46,21430
20150301|2015-01-26 07:00,26,158.46,158.49,158.33,158.36,39171
20150301|2015-01-26 07:30,26,158.36,158.38,158.24,158.38,31909
20150301|2015-01-26 08:00,26,158.38,158.39,158.27,158.32,22165
20150301|2015-01-26 08:30,26,158.32,158.48,158.28,158.47,34260
20150301|2015-01-26 09:00,26,158.48,158.5,158.34,158.36,24121
20150301|2015-01-26 09:30,26,158.36,158.37,158.18,158.22,32084
20150301|2015-01-26 10:00,26,158.22,158.29,158.13,158.21,32753
20150301|2015-01-26 10:30,26,158.21,158.24,158.13,158.17,12344
20150301|2015-01-26 11:00,26,158.17,158.23,158.15,158.21,4115
20150301|2015-01-26 11:30,26,158.21,158.27,158.2,158.21,3363
20150301|2015-01-26 12:00,26,158.21,158.28,158.21,158.25,1609
20150301|2015-01-26 12:30,26,158.24,158.27,158.21,158.21,1545
20150301|2015-01-26 13:00,26,158.21,158.26,158.2,158.21,1040
20150301|2015-01-26 13:30,26,158.22,158.26,158.19,158.26,1068
20150301|2015-01-26 14:00,26,158.26,158.27,158.23,158.26,573
20150301|2015-01-26 14:30,26,158.26,158.27,158.23,158.25,394
20150301|2015-01-26 15:00,26,158.27,158.27,158.27,158.27,6
20150301|2015-01-27 01:00,27,158.31,158.34,158.23,158.26,9561
20150301|2015-01-27 01:30,27,158.25,158.44,158.25,158.4,12458
20150301|2015-01-27 02:00,27,158.4,158.47,158.22,158.23,29606
20150301|2015-01-27 02:30,27,158.23,158.48,158.23,158.38,37857
20150301|2015-01-27 03:00,27,158.38,158.38,158.15,158.24,38905
20150301|2015-01-27 03:30,27,158.25,158.34,158.17,158.3,33923
20150301|2015-01-27 04:00,27,158.3,158.38,158.23,158.38,20789
20150301|2015-01-27 04:30,27,158.38,158.39,158.32,158.37,16668
20150301|2015-01-27 05:00,27,158.38,158.39,158.25,158.28,22620
20150301|2015-01-27 05:30,27,158.28,158.29,158.22,158.26,13192
20150301|2015-01-27 06:00,27,158.25,158.29,158.2,158.23,15567
20150301|2015-01-27 06:30,27,158.23,158.32,158.22,158.28,21086
20150301|2015-01-27 07:00,27,158.28,158.37,158.26,158.29,33632
20150301|2015-01-27 07:30,27,158.29,158.48,158.25,158.36,63236
20150301|2015-01-27 08:00,27,158.36,158.42,158.32,158.34,34612
20150301|2015-01-27 08:30,27,158.34,158.44,158.33,158.4,23328
20150301|2015-01-27 09:00,27,158.39,158.41,158.29,158.38,31513
20150301|2015-01-27 09:30,27,158.38,158.43,158.32,158.4,21751
20150301|2015-01-27 10:00,27,158.4,158.47,158.34,158.35,20915
20150301|2015-01-27 10:30,27,158.36,158.39,158.34,158.38,9339
20150301|2015-01-27 11:00,27,158.37,158.38,158.3,158.3,3962
20150301|2015-01-27 11:30,27,158.31,158.33,158.28,158.28,4702
20150301|2015-01-27 12:00,27,158.29,158.3,158.21,158.28,3065
20150301|2015-01-27 12:30,27,158.27,158.32,158.26,158.29,1306
20150301|2015-01-27 13:00,27,158.29,158.29,158.2,158.21,878
20150301|2015-01-27 13:30,27,158.22,158.24,158.18,158.2,1251
20150301|2015-01-27 14:00,27,158.21,158.22,158.17,158.22,426
20150301|2015-01-27 14:30,27,158.22,158.26,158.2,158.21,875
20150301|2015-01-27 15:00,27,158.2,158.2,158.2,158.2,18
20150301|2015-01-28 01:00,28,158.17,158.23,158.1,158.12,14408
20150301|2015-01-28 01:30,28,158.12,158.13,157.83,157.95,38576
20150301|2015-01-28 02:00,28,157.94,158.09,157.92,158.05,29613
20150301|2015-01-28 02:30,28,158.05,158.27,158.01,158.22,38437
20150301|2015-01-28 03:00,28,158.22,158.37,158.2,158.28,39076
20150301|2015-01-28 03:30,28,158.27,158.35,158.24,158.33,22239
20150301|2015-01-28 04:00,28,158.33,158.41,158.31,158.41,31369
20150301|2015-01-28 04:30,28,158.41,158.61,158.35,158.52,52359
20150301|2015-01-28 05:00,28,158.52,158.72,158.51,158.55,36582
20150301|2015-01-28 05:30,28,158.54,158.57,158.42,158.42,28246
20150301|2015-01-28 06:00,28,158.42,158.56,158.41,158.45,28193
20150301|2015-01-28 06:30,28,158.45,158.45,158.28,158.37,24264
20150301|2015-01-28 07:00,28,158.36,158.46,158.35,158.4,24214
20150301|2015-01-28 07:30,28,158.39,158.49,158.34,158.42,22269
20150301|2015-01-28 08:00,28,158.43,158.49,158.39,158.43,20609
20150301|2015-01-28 08:30,28,158.43,158.52,158.43,158.49,25790
20150301|2015-01-28 09:00,28,158.48,158.68,158.48,158.66,36875
20150301|2015-01-28 09:30,28,158.66,158.77,158.59,158.75,41177
20150301|2015-01-28 10:00,28,158.75,158.79,158.68,158.7,28874
20150301|2015-01-28 10:30,28,158.69,158.77,158.68,158.74,13533
20150301|2015-01-28 11:00,28,158.74,158.8,158.73,158.75,5766
20150301|2015-01-28 11:30,28,158.74,158.87,158.74,158.86,5613
20150301|2015-01-28 12:00,28,158.85,158.93,158.8,158.83,5908
20150301|2015-01-28 12:30,28,158.83,158.87,158.81,158.84,2621
20150301|2015-01-28 13:00,28,158.84,159.04,158.81,159.04,9522
20150301|2015-01-28 13:30,28,159.04,159.14,159,159.1,5562
20150301|2015-01-28 14:00,28,159.11,159.19,159.08,159.17,2872
20150301|2015-01-28 14:30,28,159.17,159.17,159.09,159.1,2076
20150301|2015-01-28 15:00,28,159.08,159.08,159.08,159.08,27
20150301|2015-01-29 01:00,29,158.95,159.07,158.91,158.94,21465
20150301|2015-01-29 01:30,29,158.94,159.03,158.92,158.94,12032
20150301|2015-01-29 02:00,29,158.93,159.02,158.81,158.85,33337
20150301|2015-01-29 02:30,29,158.85,158.94,158.77,158.82,25063
20150301|2015-01-29 03:00,29,158.82,158.9,158.75,158.78,19910
20150301|2015-01-29 03:30,29,158.78,158.84,158.73,158.79,18074
20150301|2015-01-29 04:00,29,158.79,158.87,158.75,158.84,21034
20150301|2015-01-29 04:30,29,158.83,158.99,158.82,158.97,27319
20150301|2015-01-29 05:00,29,158.97,159.11,158.91,158.91,32212
20150301|2015-01-29 05:30,29,158.91,158.97,158.84,158.86,27044
20150301|2015-01-29 06:00,29,158.87,158.87,158.61,158.69,35022
20150301|2015-01-29 06:30,29,158.69,158.78,158.67,158.74,21960
20150301|2015-01-29 07:00,29,158.74,158.84,158.69,158.8,29579
20150301|2015-01-29 07:30,29,158.79,158.83,158.68,158.78,30457
20150301|2015-01-29 08:00,29,158.79,158.84,158.76,158.79,18780
20150301|2015-01-29 08:30,29,158.79,158.88,158.75,158.84,27224
20150301|2015-01-29 09:00,29,158.85,158.88,158.75,158.79,24850
20150301|2015-01-29 09:30,29,158.79,158.88,158.76,158.79,27101
20150301|2015-01-29 10:00,29,158.79,158.81,158.69,158.71,23461
20150301|2015-01-29 10:30,29,158.71,158.77,158.67,158.68,10885
20150301|2015-01-29 11:00,29,158.68,158.69,158.61,158.64,5562
20150301|2015-01-29 11:30,29,158.64,158.66,158.61,158.62,2395
20150301|2015-01-29 12:00,29,158.63,158.68,158.58,158.59,2827
20150301|2015-01-29 12:30,29,158.59,158.6,158.47,158.52,3442
20150301|2015-01-29 13:00,29,158.51,158.55,158.5,158.53,922
20150301|2015-01-29 13:30,29,158.53,158.63,158.52,158.6,1003
20150301|2015-01-29 14:00,29,158.61,158.61,158.51,158.52,988
20150301|2015-01-29 14:30,29,158.53,158.55,158.48,158.55,1104
20150301|2015-01-29 15:00,29,158.55,158.55,158.55,158.55,46
20150301|2015-01-30 01:00,30,158.7,158.76,158.62,158.69,11126
20150301|2015-01-30 01:30,30,158.69,158.78,158.67,158.71,8839
20150301|2015-01-30 02:00,30,158.71,158.77,158.63,158.68,19513
20150301|2015-01-30 02:30,30,158.67,158.76,158.67,158.73,15021
20150301|2015-01-30 03:00,30,158.74,158.85,158.71,158.82,18569
20150301|2015-01-30 03:30,30,158.81,158.89,158.8,158.85,19926
20150301|2015-01-30 04:00,30,158.85,158.86,158.77,158.83,20035
20150301|2015-01-30 04:30,30,158.84,158.95,158.83,158.94,24890
20150301|2015-01-30 05:00,30,158.95,159,158.85,158.9,21326
20150301|2015-01-30 05:30,30,158.9,158.91,158.81,158.85,16152
20150301|2015-01-30 06:00,30,158.85,158.91,158.84,158.87,12980
20150301|2015-01-30 06:30,30,158.86,158.9,158.76,158.87,35794
20150301|2015-01-30 07:00,30,158.86,159.03,158.84,158.95,40546
20150301|2015-01-30 07:30,30,158.96,159.07,158.89,158.95,57538
20150301|2015-01-30 08:00,30,158.94,159.09,158.93,158.95,32916
20150301|2015-01-30 08:30,30,158.95,159.03,158.88,158.97,33846
20150301|2015-01-30 09:00,30,158.97,159.08,158.96,159.04,33150
20150301|2015-01-30 09:30,30,159.03,159.17,159.03,159.15,34181
20150301|2015-01-30 10:00,30,159.15,159.45,159.14,159.32,88077
20150301|2015-01-30 10:30,30,159.33,159.53,159.31,159.45,33574
20150301|2015-01-30 11:00,30,159.44,159.49,159.39,159.42,10428
20150301|2015-01-30 11:30,30,159.42,159.46,159.39,159.46,4506
20150301|2015-01-30 12:00,30,159.45,159.54,159.44,159.47,3584
20150301|2015-01-30 12:30,30,159.46,159.48,159.43,159.43,1489
20150301|2015-01-30 13:00,30,159.43,159.44,159.29,159.31,4786
20150301|2015-01-30 13:30,30,159.3,159.5,159.28,159.48,3168
20150301|2015-01-30 14:00,30,159.48,159.53,159.46,159.46,2197
20150301|2015-01-30 14:30,30,159.48,159.52,159.45,159.49,1301
20150301|2015-01-30 15:00,30,159.48,159.48,159.48,159.48,118
20150301|2015-02-02 01:00,2,159.37,159.38,159.26,159.28,18656
20150301|2015-02-02 01:30,2,159.27,159.36,159.26,159.33,12872
20150301|2015-02-02 02:00,2,159.33,159.42,159.23,159.36,33798
20150301|2015-02-02 02:30,2,159.37,159.38,159.27,159.34,19691
20150301|2015-02-02 03:00,2,159.34,159.48,159.33,159.43,20589
20150301|2015-02-02 03:30,2,159.43,159.44,159.33,159.34,21305
20150301|2015-02-02 04:00,2,159.34,159.47,159.34,159.44,19371
20150301|2015-02-02 04:30,2,159.44,159.5,159.42,159.46,18822
20150301|2015-02-02 05:00,2,159.47,159.48,159.34,159.37,20130
20150301|2015-02-02 05:30,2,159.37,159.45,159.31,159.45,13287
20150301|2015-02-02 06:00,2,159.44,159.45,159.26,159.31,18277
20150301|2015-02-02 06:30,2,159.31,159.35,159.24,159.33,20984
20150301|2015-02-02 07:00,2,159.34,159.34,159.27,159.31,14591
20150301|2015-02-02 07:30,2,159.32,159.38,159.23,159.29,26377
20150301|2015-02-02 08:00,2,159.29,159.3,159.16,159.25,28564
20150301|2015-02-02 08:30,2,159.25,159.41,159.23,159.4,26394
20150301|2015-02-02 09:00,2,159.4,159.5,159.35,159.4,42152
20150301|2015-02-02 09:30,2,159.4,159.41,159.25,159.29,27580
20150301|2015-02-02 10:00,2,159.29,159.38,159.25,159.28,26498
20150301|2015-02-02 10:30,2,159.28,159.32,159.24,159.27,15127
20150301|2015-02-02 11:00,2,159.27,159.38,159.26,159.35,4851
20150301|2015-02-02 11:30,2,159.35,159.43,159.34,159.39,3245
20150301|2015-02-02 12:00,2,159.39,159.4,159.33,159.35,1421
20150301|2015-02-02 12:30,2,159.35,159.42,159.35,159.41,1103
20150301|2015-02-02 13:00,2,159.42,159.42,159.37,159.4,644
20150301|2015-02-02 13:30,2,159.4,159.41,159.35,159.35,803
20150301|2015-02-02 14:00,2,159.36,159.38,159.34,159.35,858
20150301|2015-02-02 14:30,2,159.34,159.36,159.24,159.28,1378
20150301|2015-02-02 15:00,2,159.29,159.29,159.26,159.26,21
20150301|2015-02-03 01:00,3,159.34,159.37,159.26,159.28,10053
20150301|2015-02-03 01:30,3,159.28,159.32,159.18,159.2,18199
20150301|2015-02-03 02:00,3,159.19,159.24,159.05,159.1,38176
20150301|2015-02-03 02:30,3,159.1,159.18,159.07,159.08,28785
20150301|2015-02-03 03:00,3,159.08,159.1,158.94,158.99,44537
20150301|2015-02-03 03:30,3,158.98,159.1,158.98,159.08,25771
20150301|2015-02-03 04:00,3,159.08,159.09,159,159.06,21379
20150301|2015-02-03 04:30,3,159.05,159.08,158.97,158.98,16569
20150301|2015-02-03 05:00,3,158.98,159.02,158.95,158.98,15933
20150301|2015-02-03 05:30,3,158.98,159.06,158.98,159.01,17790
20150301|2015-02-03 06:00,3,159.02,159.07,159,159.04,16482
20150301|2015-02-03 06:30,3,159.04,159.13,158.99,159.06,26768
20150301|2015-02-03 07:00,3,159.07,159.18,159.01,159.03,43000
20150301|2015-02-03 07:30,3,159.02,159.08,158.88,158.91,41111
20150301|2015-02-03 08:00,3,158.9,159.12,158.85,159.06,54870
20150301|2015-02-03 08:30,3,159.07,159.08,158.95,158.96,32965
20150301|2015-02-03 09:00,3,158.96,159.02,158.87,158.93,37258
20150301|2015-02-03 09:30,3,158.92,159.02,158.82,158.98,29094
20150301|2015-02-03 10:00,3,158.98,159,158.86,158.87,29788
20150301|2015-02-03 10:30,3,158.87,158.92,158.83,158.91,15640
20150301|2015-02-03 11:00,3,158.91,158.93,158.81,158.84,8350
20150301|2015-02-03 11:30,3,158.84,158.85,158.8,158.81,4625
20150301|2015-02-03 12:00,3,158.81,158.82,158.7,158.71,6464
20150301|2015-02-03 12:30,3,158.72,158.76,158.68,158.69,3539
20150301|2015-02-03 13:00,3,158.69,158.78,158.67,158.76,1795
20150301|2015-02-03 13:30,3,158.76,158.78,158.7,158.7,731
20150301|2015-02-03 14:00,3,158.71,158.71,158.66,158.69,868
20150301|2015-02-03 14:30,3,158.7,158.76,158.69,158.74,805
20150301|2015-02-03 15:00,3,158.75,158.75,158.75,158.75,8
20150301|2015-02-04 01:00,4,158.66,158.71,158.63,158.66,34432
20150301|2015-02-04 01:30,4,158.67,158.77,158.66,158.71,33376
20150301|2015-02-04 02:00,4,158.71,158.88,158.65,158.82,74102
20150301|2015-02-04 02:30,4,158.83,158.88,158.78,158.8,55222
20150301|2015-02-04 03:00,4,158.8,158.81,158.72,158.81,39040
20150301|2015-02-04 03:30,4,158.81,158.97,158.76,158.93,64628
20150301|2015-02-04 04:00,4,158.93,158.96,158.85,158.92,62330
20150301|2015-02-04 04:30,4,158.92,159.04,158.87,158.98,78148
20150301|2015-02-04 05:00,4,158.99,159,158.93,158.97,30488
20150301|2015-02-04 05:30,4,158.97,158.98,158.82,158.84,41956
20150301|2015-02-04 06:00,4,158.84,158.92,158.82,158.9,40550
20150301|2015-02-04 06:30,4,158.89,158.91,158.76,158.81,52564
20150301|2015-02-04 07:00,4,158.82,158.84,158.64,158.69,70879
20150301|2015-02-04 07:30,4,158.7,158.74,158.58,158.71,45877
20150301|2015-02-04 08:00,4,158.72,158.84,158.69,158.72,41839
20150301|2015-02-04 08:30,4,158.71,158.75,158.66,158.68,29654
20150301|2015-02-04 09:00,4,158.69,158.71,158.52,158.59,51969
20150301|2015-02-04 09:30,4,158.6,158.67,158.54,158.6,31816
20150301|2015-02-04 10:00,4,158.6,158.64,158.57,158.61,24927
20150301|2015-02-04 10:30,4,158.61,158.64,158.58,158.62,11451
20150301|2015-02-04 11:00,4,158.61,158.62,158.54,158.62,6124
20150301|2015-02-04 11:30,4,158.63,158.73,158.62,158.69,9573
20150301|2015-02-04 12:00,4,158.7,158.72,158.67,158.71,1351
20150301|2015-02-04 12:30,4,158.69,158.72,158.66,158.71,760
20150301|2015-02-04 13:00,4,158.71,158.76,158.7,158.75,2800
20150301|2015-02-04 13:30,4,158.75,158.77,158.7,158.71,1822
20150301|2015-02-04 14:00,4,158.72,158.75,158.7,158.7,661
20150301|2015-02-04 14:30,4,158.7,158.93,158.6,158.85,7746
20150301|2015-02-04 15:00,4,158.89,158.89,158.89,158.89,50
20150301|2015-02-05 01:00,5,159.13,159.18,159.03,159.04,32605
20150301|2015-02-05 01:30,5,159.04,159.12,158.96,159,23838
20150301|2015-02-05 02:00,5,159,159.1,158.94,158.97,35574
20150301|2015-02-05 02:30,5,158.97,159,158.9,158.97,21664
20150301|2015-02-05 03:00,5,158.96,158.98,158.79,158.88,31219
20150301|2015-02-05 03:30,5,158.87,158.93,158.78,158.86,43105
20150301|2015-02-05 04:00,5,158.86,158.95,158.75,158.78,32664
20150301|2015-02-05 04:30,5,158.77,158.83,158.74,158.77,14482
20150301|2015-02-05 05:00,5,158.77,158.77,158.6,158.72,29982
20150301|2015-02-05 05:30,5,158.72,158.76,158.62,158.64,15448
20150301|2015-02-05 06:00,5,158.64,158.72,158.63,158.69,17190
20150301|2015-02-05 06:30,5,158.69,158.71,158.55,158.63,33415
20150301|2015-02-05 07:00,5,158.64,158.66,158.45,158.55,34108
20150301|2015-02-05 07:30,5,158.54,158.54,158.32,158.49,61363
20150301|2015-02-05 08:00,5,158.49,158.62,158.44,158.53,46583
20150301|2015-02-05 08:30,5,158.54,158.66,158.47,158.54,37806
20150301|2015-02-05 09:00,5,158.54,158.59,158.48,158.57,34947
20150301|2015-02-05 09:30,5,158.56,158.63,158.52,158.63,32299
20150301|2015-02-05 10:00,5,158.63,158.68,158.55,158.56,29588
20150301|2015-02-05 10:30,5,158.55,158.64,158.54,158.58,10088
20150301|2015-02-05 11:00,5,158.57,158.63,158.57,158.63,4392
20150301|2015-02-05 11:30,5,158.63,158.64,158.58,158.6,3008
20150301|2015-02-05 12:00,5,158.6,158.6,158.52,158.53,2433
20150301|2015-02-05 12:30,5,158.52,158.58,158.52,158.57,617
20150301|2015-02-05 13:00,5,158.58,158.59,158.52,158.57,814
20150301|2015-02-05 13:30,5,158.56,158.59,158.56,158.58,1202
20150301|2015-02-05 14:00,5,158.58,158.61,158.57,158.58,617
20150301|2015-02-05 14:30,5,158.58,158.58,158.52,158.58,511
20150301|2015-02-05 15:00,5,158.58,158.58,158.58,158.58,2
20150301|2015-02-06 01:00,6,158.57,158.69,158.57,158.66,9569
20150301|2015-02-06 01:30,6,158.65,158.69,158.64,158.66,5501
20150301|2015-02-06 02:00,6,158.66,158.77,158.64,158.71,19552
20150301|2015-02-06 02:30,6,158.71,158.71,158.65,158.69,16900
20150301|2015-02-06 03:00,6,158.7,158.73,158.67,158.7,10655
20150301|2015-02-06 03:30,6,158.7,158.96,158.69,158.94,42309
20150301|2015-02-06 04:00,6,158.93,158.95,158.78,158.81,28736
20150301|2015-02-06 04:30,6,158.81,158.86,158.75,158.83,15737
20150301|2015-02-06 05:00,6,158.84,158.86,158.81,158.82,9712
20150301|2015-02-06 05:30,6,158.82,158.85,158.72,158.76,13385
20150301|2015-02-06 06:00,6,158.77,158.84,158.75,158.8,14746
20150301|2015-02-06 06:30,6,158.81,158.89,158.8,158.87,17817
20150301|2015-02-06 07:00,6,158.87,158.95,158.83,158.94,19377
20150301|2015-02-06 07:30,6,158.94,158.94,158.47,158.63,107324
20150301|2015-02-06 08:00,6,158.63,158.73,158.51,158.7,44163
20150301|2015-02-06 08:30,6,158.7,158.88,158.67,158.71,45315
20150301|2015-02-06 09:00,6,158.71,158.74,158.53,158.62,33861
20150301|2015-02-06 09:30,6,158.62,158.63,158.42,158.45,31997
20150301|2015-02-06 10:00,6,158.45,158.48,158.37,158.44,37002
20150301|2015-02-06 10:30,6,158.43,158.49,158.39,158.44,10289
20150301|2015-02-06 11:00,6,158.43,158.46,158.39,158.41,5216
20150301|2015-02-06 11:30,6,158.41,158.44,158.36,158.41,4842
20150301|2015-02-06 12:00,6,158.41,158.44,158.34,158.39,3616
20150301|2015-02-06 12:30,6,158.39,158.4,158.32,158.34,2207
20150301|2015-02-06 13:00,6,158.33,158.38,158.32,158.36,603
20150301|2015-02-06 13:30,6,158.36,158.43,158.35,158.42,513
20150301|2015-02-06 14:00,6,158.42,158.44,158.41,158.43,777
20150301|2015-02-06 14:30,6,158.43,158.47,158.42,158.45,930
20150301|2015-02-06 15:00,6,158.45,158.45,158.45,158.45,116
20150301|2015-02-09 01:00,9,158.58,158.62,158.45,158.5,14493
20150301|2015-02-09 01:30,9,158.5,158.6,158.49,158.59,12364
20150301|2015-02-09 02:00,9,158.59,158.79,158.59,158.78,28306
20150301|2015-02-09 02:30,9,158.78,158.85,158.76,158.8,18811
20150301|2015-02-09 03:00,9,158.8,158.84,158.72,158.81,14344
20150301|2015-02-09 03:30,9,158.8,158.95,158.77,158.93,26840
20150301|2015-02-09 04:00,9,158.94,159.02,158.89,158.94,30411
20150301|2015-02-09 04:30,9,158.95,159.07,158.94,159.04,21999
20150301|2015-02-09 05:00,9,159.04,159.06,159,159.01,15347
20150301|2015-02-09 05:30,9,159.01,159.11,159.01,159.01,16567
20150301|2015-02-09 06:00,9,159.02,159.06,158.97,159.04,13793
20150301|2015-02-09 06:30,9,159.05,159.07,158.92,158.95,20397
20150301|2015-02-09 07:00,9,158.95,158.95,158.84,158.94,31626
20150301|2015-02-09 07:30,9,158.93,159.05,158.89,158.89,44350
20150301|2015-02-09 08:00,9,158.89,158.89,158.8,158.83,32189
20150301|2015-02-09 08:30,9,158.83,158.86,158.69,158.73,33120
20150301|2015-02-09 09:00,9,158.73,158.88,158.7,158.76,36812
20150301|2015-02-09 09:30,9,158.75,158.9,158.74,158.89,25074
20150301|2015-02-09 10:00,9,158.89,158.9,158.73,158.73,21093
20150301|2015-02-09 10:30,9,158.73,158.78,158.71,158.72,11204
20150301|2015-02-09 11:00,9,158.71,158.79,158.7,158.78,4524
20150301|2015-02-09 11:30,9,158.77,158.77,158.7,158.73,3472
20150301|2015-02-09 12:00,9,158.74,158.78,158.73,158.76,725
20150301|2015-02-09 12:30,9,158.77,158.79,158.74,158.74,525
20150301|2015-02-09 13:00,9,158.75,158.79,158.75,158.76,417
20150301|2015-02-09 13:30,9,158.76,158.77,158.72,158.73,596
20150301|2015-02-09 14:00,9,158.73,158.76,158.69,158.7,548
20150301|2015-02-09 14:30,9,158.7,158.72,158.66,158.68,668
20150301|2015-02-09 15:00,9,158.67,158.67,158.67,158.67,3
20150301|2015-02-10 01:00,10,158.62,158.64,158.49,158.57,19988
20150301|2015-02-10 01:30,10,158.56,158.63,158.54,158.57,12999
20150301|2015-02-10 02:00,10,158.56,158.63,158.47,158.55,31079
20150301|2015-02-10 02:30,10,158.55,158.75,158.54,158.74,29076
20150301|2015-02-10 03:00,10,158.74,158.79,158.68,158.76,23198
20150301|2015-02-10 03:30,10,158.77,158.8,158.68,158.71,32491
20150301|2015-02-10 04:00,10,158.71,158.72,158.61,158.65,24944
20150301|2015-02-10 04:30,10,158.65,158.7,158.57,158.62,20992
20150301|2015-02-10 05:00,10,158.62,158.66,158.52,158.58,27380
20150301|2015-02-10 05:30,10,158.58,158.61,158.54,158.59,14421
20150301|2015-02-10 06:00,10,158.59,158.6,158.4,158.49,55443
20150301|2015-02-10 06:30,10,158.48,158.59,158.46,158.57,29649
20150301|2015-02-10 07:00,10,158.57,158.57,158.38,158.42,43574
20150301|2015-02-10 07:30,10,158.42,158.45,158.36,158.4,33415
20150301|2015-02-10 08:00,10,158.4,158.47,158.37,158.43,37395
20150301|2015-02-10 08:30,10,158.44,158.47,158.26,158.47,56837
20150301|2015-02-10 09:00,10,158.46,158.48,158.18,158.32,59440
20150301|2015-02-10 09:30,10,158.32,158.57,158.3,158.45,60468
20150301|2015-02-10 10:00,10,158.45,158.56,158.43,158.54,49015
20150301|2015-02-10 10:30,10,158.55,158.56,158.52,158.53,20033
20150301|2015-02-10 11:00,10,158.53,158.55,158.48,158.5,8717
20150301|2015-02-10 11:30,10,158.5,158.54,158.47,158.54,4498
20150301|2015-02-10 12:00,10,158.54,158.6,158.53,158.58,4267
20150301|2015-02-10 12:30,10,158.58,158.59,158.54,158.57,682
20150301|2015-02-10 13:00,10,158.58,158.59,158.55,158.55,713
20150301|2015-02-10 13:30,10,158.56,158.56,158.5,158.5,916
20150301|2015-02-10 14:00,10,158.51,158.52,158.46,158.48,975
20150301|2015-02-10 14:30,10,158.48,158.56,158.47,158.55,479
20150301|2015-02-10 15:00,10,158.55,158.55,158.55,158.55,13
20150301|2015-02-11 01:00,11,158.56,158.69,158.56,158.67,11855
20150301|2015-02-11 01:30,11,158.66,158.72,158.64,158.69,10655
20150301|2015-02-11 02:00,11,158.69,158.7,158.61,158.61,17587
20150301|2015-02-11 02:30,11,158.62,158.64,158.57,158.6,12521
20150301|2015-02-11 03:00,11,158.6,158.62,158.52,158.56,18582
20150301|2015-02-11 03:30,11,158.56,158.62,158.54,158.56,16149
20150301|2015-02-11 04:00,11,158.56,158.66,158.55,158.64,17930
20150301|2015-02-11 04:30,11,158.64,158.65,158.54,158.61,20045
20150301|2015-02-11 05:00,11,158.61,158.63,158.56,158.6,15708
20150301|2015-02-11 05:30,11,158.6,158.61,158.56,158.6,12048
20150301|2015-02-11 06:00,11,158.6,158.64,158.57,158.59,11183
20150301|2015-02-11 06:30,11,158.59,158.62,158.56,158.59,13904
20150301|2015-02-11 07:00,11,158.58,158.64,158.57,158.62,19197
20150301|2015-02-11 07:30,11,158.63,158.68,158.59,158.66,26509
20150301|2015-02-11 08:00,11,158.67,158.7,158.62,158.62,31835
20150301|2015-02-11 08:30,11,158.62,158.67,158.58,158.65,24487
20150301|2015-02-11 09:00,11,158.65,158.7,158.63,158.66,18729
20150301|2015-02-11 09:30,11,158.66,158.75,158.63,158.68,31102
20150301|2015-02-11 10:00,11,158.68,158.7,158.6,158.68,22303
20150301|2015-02-11 10:30,11,158.69,158.73,158.63,158.73,11657
20150301|2015-02-11 11:00,11,158.73,158.73,158.69,158.72,5726
20150301|2015-02-11 11:30,11,158.72,158.73,158.69,158.73,2725
20150301|2015-02-11 12:00,11,158.72,158.88,158.71,158.86,7775
20150301|2015-02-11 12:30,11,158.86,158.88,158.8,158.81,3043
20150301|2015-02-11 13:00,11,158.8,158.81,158.76,158.77,1768
20150301|2015-02-11 13:30,11,158.78,158.78,158.74,158.74,909
20150301|2015-02-11 14:00,11,158.74,158.76,158.72,158.72,824
20150301|2015-02-11 14:30,11,158.72,158.78,158.7,158.78,1220
20150301|2015-02-11 15:00,11,158.78,158.78,158.78,158.78,20
20150301|2015-02-12 01:00,12,158.78,158.82,158.75,158.78,7183
20150301|2015-02-12 01:30,12,158.79,158.95,158.78,158.94,16750
20150301|2015-02-12 02:00,12,158.94,158.98,158.83,158.9,28429
20150301|2015-02-12 02:30,12,158.91,159,158.65,158.72,47507
20150301|2015-02-12 03:00,12,158.72,158.72,158.55,158.66,47412
20150301|2015-02-12 03:30,12,158.67,158.69,158.6,158.63,25117
20150301|2015-02-12 04:00,12,158.63,158.72,158.56,158.66,27635
20150301|2015-02-12 04:30,12,158.66,158.69,158.53,158.6,40678
20150301|2015-02-12 05:00,12,158.59,158.59,158.45,158.55,33619
20150301|2015-02-12 05:30,12,158.54,158.6,158.52,158.55,26069
20150301|2015-02-12 06:00,12,158.54,158.58,158.48,158.56,17296
20150301|2015-02-12 06:30,12,158.56,158.68,158.54,158.66,24691
20150301|2015-02-12 07:00,12,158.67,158.71,158.61,158.64,29949
20150301|2015-02-12 07:30,12,158.64,158.94,158.64,158.86,67679
20150301|2015-02-12 08:00,12,158.86,158.95,158.85,158.92,42226
20150301|2015-02-12 08:30,12,158.92,159.15,158.91,159.08,91865
20150301|2015-02-12 09:00,12,159.09,159.11,159.02,159.06,32022
20150301|2015-02-12 09:30,12,159.06,159.17,159.04,159.14,25507
20150301|2015-02-12 10:00,12,159.15,159.22,159.07,159.14,39421
20150301|2015-02-12 10:30,12,159.13,159.24,159.13,159.22,19397
20150301|2015-02-12 11:00,12,159.21,159.23,159.18,159.19,8202
20150301|2015-02-12 11:30,12,159.19,159.24,159.17,159.2,6407
20150301|2015-02-12 12:00,12,159.21,159.23,159.16,159.17,3152
20150301|2015-02-12 12:30,12,159.17,159.18,159.11,159.12,1802
20150301|2015-02-12 13:00,12,159.12,159.18,159.12,159.15,977
20150301|2015-02-12 13:30,12,159.15,159.19,159.14,159.15,873
20150301|2015-02-12 14:00,12,159.16,159.18,159.12,159.13,770
20150301|2015-02-12 14:30,12,159.13,159.15,159.11,159.13,744
20150301|2015-02-12 15:00,12,159.11,159.11,159.11,159.11,5
20150301|2015-02-13 01:00,13,159.09,159.13,159.01,159.02,9996
20150301|2015-02-13 01:30,13,159.02,159.04,158.93,158.93,12624
20150301|2015-02-13 02:00,13,158.93,158.95,158.83,158.87,30709
20150301|2015-02-13 02:30,13,158.87,158.97,158.83,158.96,26125
20150301|2015-02-13 03:00,13,158.96,158.99,158.9,158.94,17617
20150301|2015-02-13 03:30,13,158.95,158.96,158.85,158.86,20383
20150301|2015-02-13 04:00,13,158.86,158.91,158.85,158.87,14217
20150301|2015-02-13 04:30,13,158.88,158.89,158.75,158.79,31088
20150301|2015-02-13 05:00,13,158.78,158.81,158.75,158.81,17088
20150301|2015-02-13 05:30,13,158.81,158.83,158.72,158.76,14286
20150301|2015-02-13 06:00,13,158.76,158.87,158.75,158.85,26907
20150301|2015-02-13 06:30,13,158.85,158.92,158.84,158.9,23210
20150301|2015-02-13 07:00,13,158.9,158.97,158.86,158.97,27384
20150301|2015-02-13 07:30,13,158.97,159.01,158.87,158.9,34180
20150301|2015-02-13 08:00,13,158.89,158.98,158.84,158.95,38209
20150301|2015-02-13 08:30,13,158.95,158.96,158.88,158.9,21289
20150301|2015-02-13 09:00,13,158.89,159,158.89,158.95,36319
20150301|2015-02-13 09:30,13,158.95,159.03,158.94,159.02,32534
20150301|2015-02-13 10:00,13,159.02,159.03,158.96,158.96,17447
20150301|2015-02-13 10:30,13,158.97,158.99,158.94,158.97,8150
20150301|2015-02-13 11:00,13,158.96,158.97,158.91,158.91,4162
20150301|2015-02-13 11:30,13,158.92,158.94,158.9,158.91,2303
20150301|2015-02-13 12:00,13,158.92,158.94,158.91,158.93,656
20150301|2015-02-13 12:30,13,158.92,158.94,158.87,158.88,1457
20150301|2015-02-13 13:00,13,158.88,158.94,158.88,158.91,356
20150301|2015-02-13 13:30,13,158.91,158.92,158.88,158.89,458
20150301|2015-02-13 14:00,13,158.89,158.9,158.8,158.82,886
20150301|2015-02-13 14:30,13,158.83,158.83,158.8,158.81,1120
20150301|2015-02-13 15:00,13,158.82,158.82,158.82,158.82,2
20150301|2015-02-16 01:00,16,158.81,158.89,158.77,158.86,9130
20150301|2015-02-16 01:30,16,158.87,158.97,158.86,158.96,6144
20150301|2015-02-16 02:00,16,158.95,158.96,158.82,158.83,13708
20150301|2015-02-16 02:30,16,158.83,158.86,158.77,158.83,13425
20150301|2015-02-16 03:00,16,158.83,158.9,158.81,158.85,10563
20150301|2015-02-16 03:30,16,158.85,158.9,158.85,158.86,9593
20150301|2015-02-16 04:00,16,158.87,158.88,158.83,158.87,9045
20150301|2015-02-16 04:30,16,158.87,158.98,158.87,158.91,13156
20150301|2015-02-16 05:00,16,158.92,158.96,158.91,158.96,4561
20150301|2015-02-16 05:30,16,158.95,158.95,158.85,158.89,12332
20150301|2015-02-16 06:00,16,158.9,158.91,158.85,158.86,5703
20150301|2015-02-16 06:30,16,158.87,158.92,158.85,158.92,6792
20150301|2015-02-16 07:00,16,158.92,158.93,158.88,158.9,5069
20150301|2015-02-16 07:30,16,158.91,159,158.91,158.96,12217
20150301|2015-02-16 08:00,16,158.96,158.97,158.91,158.96,7216
20150301|2015-02-16 08:30,16,158.95,158.98,158.93,158.94,7079
20150301|2015-02-16 09:00,16,158.94,159.02,158.93,159.01,9980
20150301|2015-02-16 09:30,16,159.01,159.02,158.93,158.97,9627
20150301|2015-02-16 10:00,16,158.98,158.98,158.92,158.93,6975
20150301|2015-02-16 10:30,16,158.93,159.12,158.92,159.11,10841
20150301|2015-02-16 11:00,16,159.11,159.18,159.09,159.18,6982
20150301|2015-02-16 11:30,16,159.18,159.27,159.15,159.22,7284
20150301|2015-02-16 12:00,16,159.22,159.31,159.22,159.29,3123
20150301|2015-02-16 12:30,16,159.3,159.37,159.28,159.3,2625
20150301|2015-02-16 13:00,16,159.3,159.33,159.3,159.33,146
20150301|2015-02-16 13:30,16,159.33,159.36,159.3,159.31,644
20150301|2015-02-16 14:00,16,159.31,159.32,159.28,159.28,373
20150301|2015-02-16 14:30,16,159.29,159.34,159.28,159.31,456
20150301|2015-02-16 15:00,16,159.31,159.31,159.31,159.31,17
20150301|2015-02-17 02:00,17,159.36,159.36,159.24,159.28,17008
20150301|2015-02-17 02:30,17,159.27,159.29,159.07,159.12,41636
20150301|2015-02-17 03:00,17,159.12,159.12,159.01,159.06,28761
20150301|2015-02-17 03:30,17,159.06,159.08,158.97,158.98,23157
20150301|2015-02-17 04:00,17,158.99,159.02,158.91,158.95,30280
20150301|2015-02-17 04:30,17,158.95,159.01,158.93,158.93,16030
20150301|2015-02-17 05:00,17,158.93,158.95,158.73,158.74,40545
20150301|2015-02-17 05:30,17,158.75,158.85,158.74,158.81,20277
20150301|2015-02-17 06:00,17,158.8,158.83,158.74,158.8,16574
20150301|2015-02-17 06:30,17,158.8,158.92,158.78,158.88,20391
20150301|2015-02-17 07:00,17,158.88,158.93,158.83,158.91,23394
20150301|2015-02-17 07:30,17,158.92,158.94,158.71,158.73,25310
20150301|2015-02-17 08:00,17,158.73,158.77,158.65,158.76,43076
20150301|2015-02-17 08:30,17,158.75,158.87,158.71,158.82,29714
20150301|2015-02-17 09:00,17,158.81,158.84,158.62,158.67,33778
20150301|2015-02-17 09:30,17,158.67,158.68,158.58,158.61,32047
20150301|2015-02-17 10:00,17,158.61,158.65,158.55,158.62,36979
20150301|2015-02-17 10:30,17,158.62,158.64,158.57,158.6,14731
20150301|2015-02-17 11:00,17,158.6,158.6,158.5,158.54,9160
20150301|2015-02-17 11:30,17,158.53,158.54,158.37,158.39,12850
20150301|2015-02-17 12:00,17,158.39,158.42,158.29,158.34,8421
20150301|2015-02-17 12:30,17,158.34,158.44,158.34,158.43,3505
20150301|2015-02-17 13:00,17,158.43,158.51,158.42,158.44,2147
20150301|2015-02-17 13:30,17,158.44,158.46,158.38,158.4,1729
20150301|2015-02-17 14:00,17,158.4,158.44,158.35,158.42,1280
20150301|2015-02-17 14:30,17,158.42,158.49,158.42,158.45,1049
20150301|2015-02-17 15:00,17,158.46,158.46,158.46,158.46,2
20150301|2015-02-18 01:00,18,158.55,158.55,158.41,158.46,16278
20150301|2015-02-18 01:30,18,158.46,158.6,158.45,158.58,18750
20150301|2015-02-18 02:00,18,158.58,158.7,158.54,158.69,27573
20150301|2015-02-18 02:30,18,158.68,158.72,158.58,158.59,33474
20150301|2015-02-18 03:00,18,158.59,158.69,158.56,158.68,20225
20150301|2015-02-18 03:30,18,158.68,158.68,158.55,158.66,31365
20150301|2015-02-18 04:00,18,158.66,158.69,158.53,158.55,39676
20150301|2015-02-18 04:30,18,158.55,158.64,158.52,158.58,35336
20150301|2015-02-18 05:00,18,158.58,158.59,158.32,158.43,53358
20150301|2015-02-18 05:30,18,158.43,158.47,158.31,158.36,32592
20150301|2015-02-18 06:00,18,158.36,158.37,158.23,158.36,47483
20150301|2015-02-18 06:30,18,158.36,158.47,158.34,158.43,36358
20150301|2015-02-18 07:00,18,158.44,158.53,158.39,158.49,31130
20150301|2015-02-18 07:30,18,158.49,158.58,158.47,158.56,37822
20150301|2015-02-18 08:00,18,158.56,158.59,158.49,158.52,28605
20150301|2015-02-18 08:30,18,158.52,158.55,158.33,158.43,41852
20150301|2015-02-18 09:00,18,158.43,158.5,158.35,158.41,33451
20150301|2015-02-18 09:30,18,158.41,158.51,158.39,158.47,28378
20150301|2015-02-18 10:00,18,158.48,158.59,158.46,158.51,29287
20150301|2015-02-18 10:30,18,158.52,158.55,158.46,158.55,15100
20150301|2015-02-18 11:00,18,158.55,158.56,158.48,158.49,5096
20150301|2015-02-18 11:30,18,158.48,158.54,158.46,158.53,3725
20150301|2015-02-18 12:00,18,158.53,158.54,158.47,158.48,2211
20150301|2015-02-18 12:30,18,158.48,158.49,158.43,158.46,2725
20150301|2015-02-18 13:00,18,158.45,158.69,158.45,158.67,13022
20150301|2015-02-18 13:30,18,158.67,158.72,158.63,158.64,4287
20150301|2015-02-18 14:00,18,158.64,158.69,158.62,158.64,1682
20150301|2015-02-18 14:30,18,158.63,158.64,158.59,158.64,1812
20150301|2015-02-18 15:00,18,158.64,158.64,158.64,158.64,20
20150301|2015-02-19 01:00,19,158.7,158.82,158.66,158.77,15208
20150301|2015-02-19 01:30,19,158.78,158.84,158.73,158.81,18310
20150301|2015-02-19 02:00,19,158.81,158.83,158.69,158.82,24502
20150301|2015-02-19 02:30,19,158.82,158.88,158.77,158.79,33017
20150301|2015-02-19 03:00,19,158.79,158.82,158.72,158.79,24490
20150301|2015-02-19 03:30,19,158.79,158.85,158.71,158.73,28511
20150301|2015-02-19 04:00,19,158.73,158.79,158.69,158.78,26687
20150301|2015-02-19 04:30,19,158.78,158.84,158.62,158.62,40056
20150301|2015-02-19 05:00,19,158.63,158.69,158.55,158.62,49157
20150301|2015-02-19 05:30,19,158.62,158.65,158.45,158.46,31201
20150301|2015-02-19 06:00,19,158.46,158.65,158.33,158.56,77492
20150301|2015-02-19 06:30,19,158.57,158.58,158.38,158.48,34437
20150301|2015-02-19 07:00,19,158.47,158.53,158.39,158.5,35105
20150301|2015-02-19 07:30,19,158.5,158.52,158.39,158.45,21000
20150301|2015-02-19 08:00,19,158.44,158.54,158.39,158.46,34380
20150301|2015-02-19 08:30,19,158.46,158.55,158.44,158.52,27207
20150301|2015-02-19 09:00,19,158.52,158.56,158.48,158.53,21689
20150301|2015-02-19 09:30,19,158.53,158.68,158.52,158.63,30412
20150301|2015-02-19 10:00,19,158.64,158.68,158.57,158.57,21856
20150301|2015-02-19 10:30,19,158.58,158.64,158.56,158.59,11136
20150301|2015-02-19 11:00,19,158.58,158.62,158.56,158.57,3835
20150301|2015-02-19 11:30,19,158.57,158.58,158.45,158.47,8427
20150301|2015-02-19 12:00,19,158.46,158.54,158.42,158.44,3939
20150301|2015-02-19 12:30,19,158.44,158.46,158.41,158.46,1740
20150301|2015-02-19 13:00,19,158.46,158.5,158.45,158.49,1553
20150301|2015-02-19 13:30,19,158.48,158.49,158.46,158.47,800
20150301|2015-02-19 14:00,19,158.46,158.49,158.45,158.46,484
20150301|2015-02-19 14:30,19,158.47,158.52,158.46,158.51,743
20150301|2015-02-19 15:00,19,158.51,158.51,158.51,158.51,19
20150301|2015-02-20 01:00,20,158.48,158.59,158.48,158.57,7179
20150301|2015-02-20 01:30,20,158.57,158.6,158.51,158.59,5933
20150301|2015-02-20 02:00,20,158.59,158.76,158.58,158.7,27841
20150301|2015-02-20 02:30,20,158.69,158.74,158.65,158.68,16699
20150301|2015-02-20 03:00,20,158.69,158.69,158.63,158.64,19216
20150301|2015-02-20 03:30,20,158.65,158.68,158.5,158.57,32593
20150301|2015-02-20 04:00,20,158.57,158.67,158.55,158.65,19164
20150301|2015-02-20 04:30,20,158.66,158.7,158.58,158.6,21487
20150301|2015-02-20 05:00,20,158.6,158.65,158.58,158.59,14069
20150301|2015-02-20 05:30,20,158.58,158.63,158.53,158.59,15239
20150301|2015-02-20 06:00,20,158.59,158.77,158.58,158.73,55438
20150301|2015-02-20 06:30,20,158.74,159.05,158.71,159,72579
20150301|2015-02-20 07:00,20,159.01,159.14,159,159.11,48875
20150301|2015-02-20 07:30,20,159.12,159.2,158.88,158.96,62160
20150301|2015-02-20 08:00,20,158.97,159,158.91,158.97,28223
20150301|2015-02-20 08:30,20,158.98,159.14,158.95,159.06,30374
20150301|2015-02-20 09:00,20,159.06,159.14,158.91,159,38582
20150301|2015-02-20 09:30,20,159,159.01,158.72,158.77,50628
20150301|2015-02-20 10:00,20,158.78,158.84,158.7,158.71,31863
20150301|2015-02-20 10:30,20,158.71,158.8,158.7,158.78,16683
20150301|2015-02-20 11:00,20,158.79,158.91,158.78,158.91,7045
20150301|2015-02-20 11:30,20,158.91,158.98,158.69,158.84,27042
20150301|2015-02-20 12:00,20,158.85,158.9,158.69,158.71,5434
20150301|2015-02-20 12:30,20,158.71,158.71,158.52,158.53,6908
20150301|2015-02-20 13:00,20,158.54,158.56,158.4,158.43,5996
20150301|2015-02-20 13:30,20,158.43,158.44,158.2,158.28,5265
20150301|2015-02-20 14:00,20,158.28,158.38,158.28,158.35,2557
20150301|2015-02-20 14:30,20,158.35,158.4,158.33,158.37,916
20150301|2015-02-20 15:00,20,158.37,158.37,158.37,158.37,8
20150301|2015-02-23 01:00,23,158.53,158.6,158.48,158.55,14316
20150301|2015-02-23 01:30,23,158.54,158.55,158.41,158.54,18683
20150301|2015-02-23 02:00,23,158.54,158.6,158.45,158.54,24718
20150301|2015-02-23 02:30,23,158.54,158.54,158.42,158.44,21404
20150301|2015-02-23 03:00,23,158.44,158.62,158.41,158.46,38839
20150301|2015-02-23 03:30,23,158.46,158.54,158.45,158.51,17700
20150301|2015-02-23 04:00,23,158.52,158.57,158.5,158.55,12391
20150301|2015-02-23 04:30,23,158.55,158.58,158.53,158.56,14664
20150301|2015-02-23 05:00,23,158.56,158.59,158.52,158.57,15003
20150301|2015-02-23 05:30,23,158.57,158.77,158.57,158.74,30966
20150301|2015-02-23 06:00,23,158.75,158.78,158.72,158.73,17143
20150301|2015-02-23 06:30,23,158.72,158.76,158.68,158.73,22968
20150301|2015-02-23 07:00,23,158.72,158.79,158.69,158.77,26311
20150301|2015-02-23 07:30,23,158.77,158.79,158.72,158.75,14195
20150301|2015-02-23 08:00,23,158.75,158.79,158.7,158.78,16589
20150301|2015-02-23 08:30,23,158.78,158.8,158.74,158.78,17106
20150301|2015-02-23 09:00,23,158.77,158.87,158.77,158.86,25963
20150301|2015-02-23 09:30,23,158.85,158.94,158.8,158.8,42656
20150301|2015-02-23 10:00,23,158.8,158.89,158.8,158.83,19268
20150301|2015-02-23 10:30,23,158.83,158.86,158.8,158.84,8211
20150301|2015-02-23 11:00,23,158.85,158.89,158.84,158.88,4701
20150301|2015-02-23 11:30,23,158.88,158.9,158.84,158.88,3611
20150301|2015-02-23 12:00,23,158.89,158.91,158.88,158.88,1254
20150301|2015-02-23 12:30,23,158.88,158.88,158.84,158.85,1123
20150301|2015-02-23 13:00,23,158.85,158.87,158.84,158.87,207
20150301|2015-02-23 13:30,23,158.86,158.92,158.86,158.91,1112
20150301|2015-02-23 14:00,23,158.91,158.93,158.9,158.92,709
20150301|2015-02-23 14:30,23,158.92,158.95,158.91,158.94,723
20150301|2015-02-23 15:00,23,158.94,158.94,158.94,158.94,13
20150301|2015-02-24 01:00,24,158.95,158.95,158.8,158.82,10156
20150301|2015-02-24 01:30,24,158.82,158.89,158.78,158.8,11354
20150301|2015-02-24 02:00,24,158.8,158.81,158.66,158.78,29456
20150301|2015-02-24 02:30,24,158.79,158.8,158.72,158.8,19485
20150301|2015-02-24 03:00,24,158.79,158.81,158.62,158.65,28314
20150301|2015-02-24 03:30,24,158.65,158.66,158.54,158.61,25452
20150301|2015-02-24 04:00,24,158.61,158.66,158.51,158.53,29254
20150301|2015-02-24 04:30,24,158.53,158.6,158.51,158.6,17558
20150301|2015-02-24 05:00,24,158.59,158.6,158.55,158.57,11299
20150301|2015-02-24 05:30,24,158.56,158.59,158.51,158.56,12170
20150301|2015-02-24 06:00,24,158.57,158.62,158.53,158.54,22904
20150301|2015-02-24 06:30,24,158.54,158.65,158.53,158.63,19349
20150301|2015-02-24 07:00,24,158.63,158.71,158.6,158.65,18367
20150301|2015-02-24 07:30,24,158.65,158.66,158.55,158.57,23356
20150301|2015-02-24 08:00,24,158.57,158.65,158.54,158.64,20879
20150301|2015-02-24 08:30,24,158.63,158.72,158.62,158.63,29940
20150301|2015-02-24 09:00,24,158.63,158.8,158.52,158.66,64154
20150301|2015-02-24 09:30,24,158.66,158.84,158.64,158.77,43284
20150301|2015-02-24 10:00,24,158.77,158.87,158.76,158.8,27312
20150301|2015-02-24 10:30,24,158.8,158.82,158.78,158.8,9301
20150301|2015-02-24 11:00,24,158.79,158.9,158.79,158.89,12712
20150301|2015-02-24 11:30,24,158.9,158.92,158.86,158.9,7891
20150301|2015-02-24 12:00,24,158.9,158.92,158.88,158.92,1531
20150301|2015-02-24 12:30,24,158.91,158.95,158.89,158.9,3034
20150301|2015-02-24 13:00,24,158.9,158.94,158.9,158.9,935
20150301|2015-02-24 13:30,24,158.91,158.93,158.9,158.92,916
20150301|2015-02-24 14:00,24,158.91,158.92,158.9,158.91,417
20150301|2015-02-24 14:30,24,158.91,158.95,158.9,158.94,590
20150301|2015-02-24 15:00,24,158.95,158.95,158.95,158.95,15
20150301|2015-02-25 01:00,25,158.95,158.97,158.9,158.96,10861
20150301|2015-02-25 01:30,25,158.97,159.02,158.94,159,15147
20150301|2015-02-25 02:00,25,159,159.1,158.96,159.04,31073
20150301|2015-02-25 02:30,25,159.03,159.18,159.03,159.18,37672
20150301|2015-02-25 03:00,25,159.17,159.26,159.1,159.25,42457
20150301|2015-02-25 03:30,25,159.25,159.3,159.18,159.23,37906
20150301|2015-02-25 04:00,25,159.24,159.27,159.16,159.19,31939
20150301|2015-02-25 04:30,25,159.19,159.26,159.16,159.18,24195
20150301|2015-02-25 05:00,25,159.18,159.23,159.15,159.22,16000
20150301|2015-02-25 05:30,25,159.22,159.23,159.13,159.14,22976
20150301|2015-02-25 06:00,25,159.14,159.19,159.13,159.17,14845
20150301|2015-02-25 06:30,25,159.17,159.24,159.17,159.2,24409
20150301|2015-02-25 07:00,25,159.2,159.28,159.17,159.22,22437
20150301|2015-02-25 07:30,25,159.21,159.22,159.1,159.17,38324
20150301|2015-02-25 08:00,25,159.16,159.24,159.14,159.2,31570
20150301|2015-02-25 08:30,25,159.2,159.34,159.19,159.31,40737
20150301|2015-02-25 09:00,25,159.31,159.39,159.27,159.37,47711
20150301|2015-02-25 09:30,25,159.38,159.54,159.37,159.49,60256
20150301|2015-02-25 10:00,25,159.49,159.5,159.34,159.35,41633
20150301|2015-02-25 10:30,25,159.35,159.45,159.35,159.45,14370
20150301|2015-02-25 11:00,25,159.45,159.45,159.38,159.42,6955
20150301|2015-02-25 11:30,25,159.42,159.49,159.42,159.47,7545
20150301|2015-02-25 12:00,25,159.48,159.48,159.41,159.46,2815
20150301|2015-02-25 12:30,25,159.46,159.52,159.44,159.52,3792
20150301|2015-02-25 13:00,25,159.52,159.53,159.49,159.51,1708
20150301|2015-02-25 13:30,25,159.51,159.53,159.49,159.51,1172
20150301|2015-02-25 14:00,25,159.51,159.58,159.51,159.55,2360
20150301|2015-02-25 14:30,25,159.55,159.58,159.54,159.55,943
20150301|2015-02-25 15:00,25,159.55,159.55,159.55,159.55,9
20150301|2015-02-26 01:00,26,159.54,159.54,159.47,159.52,8769
20150301|2015-02-26 01:30,26,159.52,159.74,159.5,159.67,28495
20150301|2015-02-26 02:00,26,159.67,159.74,159.65,159.69,24704
20150301|2015-02-26 02:30,26,159.69,159.78,159.69,159.72,18702
20150301|2015-02-26 03:00,26,159.72,159.76,159.64,159.73,23324
20150301|2015-02-26 03:30,26,159.73,159.86,159.7,159.83,27188
20150301|2015-02-26 04:00,26,159.83,159.92,159.8,159.82,35686
20150301|2015-02-26 04:30,26,159.82,159.89,159.8,159.85,21839
20150301|2015-02-26 05:00,26,159.84,159.95,159.84,159.91,27065
20150301|2015-02-26 05:30,26,159.91,159.94,159.88,159.89,16595
20150301|2015-02-26 06:00,26,159.89,159.98,159.88,159.92,19324
20150301|2015-02-26 06:30,26,159.92,159.98,159.91,159.97,20723
20150301|2015-02-26 07:00,26,159.97,159.99,159.92,159.96,20268
20150301|2015-02-26 07:30,26,159.95,160,159.86,159.92,51884
20150301|2015-02-26 08:00,26,159.92,159.93,159.79,159.82,49267
20150301|2015-02-26 08:30,26,159.81,159.93,159.79,159.88,38980
20150301|2015-02-26 09:00,26,159.89,159.89,159.78,159.81,44567
20150301|2015-02-26 09:30,26,159.81,159.84,159.77,159.79,26006
20150301|2015-02-26 10:00,26,159.78,159.82,159.71,159.81,34175
20150301|2015-02-26 10:30,26,159.8,159.87,159.78,159.82,11081
20150301|2015-02-26 11:00,26,159.82,159.85,159.74,159.77,11156
20150301|2015-02-26 11:30,26,159.77,159.78,159.69,159.7,7643
20150301|2015-02-26 12:00,26,159.69,159.75,159.68,159.73,3253
20150301|2015-02-26 12:30,26,159.73,159.77,159.72,159.73,2098
20150301|2015-02-26 13:00,26,159.73,159.74,159.7,159.72,662
20150301|2015-02-26 13:30,26,159.73,159.74,159.69,159.71,2072
20150301|2015-02-26 14:00,26,159.71,159.74,159.69,159.7,1038
20150301|2015-02-26 14:30,26,159.7,159.71,159.67,159.68,2578
20150301|2015-02-26 15:00,26,159.68,159.68,159.68,159.68,8
20150301|2015-02-27 01:00,27,159.8,159.8,159.6,159.66,20082
20150301|2015-02-27 01:30,27,159.66,159.71,159.64,159.66,10533
20150301|2015-02-27 02:00,27,159.67,159.67,159.46,159.59,47197
20150301|2015-02-27 02:30,27,159.59,159.59,159.49,159.55,25352
20150301|2015-02-27 03:00,27,159.55,159.55,159.36,159.41,51203
20150301|2015-02-27 03:30,27,159.41,159.51,159.41,159.49,30048
20150301|2015-02-27 04:00,27,159.49,159.49,159.28,159.32,53518
20150301|2015-02-27 04:30,27,159.32,159.35,159.22,159.32,32673
20150301|2015-02-27 05:00,27,159.32,159.35,159.28,159.34,14705
20150301|2015-02-27 05:30,27,159.34,159.44,159.32,159.4,22222
20150301|2015-02-27 06:00,27,159.4,159.51,159.4,159.47,25464
20150301|2015-02-27 06:30,27,159.48,159.52,159.39,159.43,23331
20150301|2015-02-27 07:00,27,159.43,159.63,159.35,159.59,44644
20150301|2015-02-27 07:30,27,159.59,159.66,159.52,159.52,39075
20150301|2015-02-27 08:00,27,159.52,159.65,159.52,159.59,25372
20150301|2015-02-27 08:30,27,159.59,159.64,159.47,159.54,43275
20150301|2015-02-27 09:00,27,159.54,159.6,159.34,159.6,51373
20150301|2015-02-27 09:30,27,159.59,159.67,159.53,159.55,38596
20150301|2015-02-27 10:00,27,159.56,159.57,159.35,159.51,71442
20150301|2015-02-27 10:30,27,159.51,159.52,159.42,159.43,14808
20150301|2015-02-27 11:00,27,159.42,159.45,159.4,159.43,7031
20150301|2015-02-27 11:30,27,159.43,159.44,159.36,159.4,2993
20150301|2015-02-27 12:00,27,159.41,159.42,159.4,159.41,2206
20150301|2015-02-27 12:30,27,159.4,159.43,159.4,159.41,834
20150301|2015-02-27 13:00,27,159.42,159.43,159.4,159.42,1253
20150301|2015-02-27 13:30,27,159.43,159.48,159.41,159.47,1941
20150301|2015-02-27 14:00,27,159.48,159.5,159.47,159.48,1517
20150301|2015-02-27 14:30,27,159.47,159.52,159.47,159.51,598
20150301|2015-02-27 15:00,27,159.5,159.5,159.5,159.5,11
20150301|2015-03-02 01:00,2,159.44,159.5,159.31,159.33,12831
20150301|2015-03-02 01:30,2,159.33,159.33,159.22,159.26,19072
20150301|2015-03-02 02:00,2,159.26,159.36,159.23,159.33,18687
20150301|2015-03-02 02:30,2,159.33,159.33,159.24,159.26,14473
20150301|2015-03-02 03:00,2,159.25,159.33,159.17,159.31,23029
20150301|2015-03-02 03:30,2,159.31,159.41,159.3,159.35,20546
20150301|2015-03-02 04:00,2,159.36,159.49,159.33,159.47,27695
20150301|2015-03-02 04:30,2,159.47,159.48,159.4,159.43,13496
20150301|2015-03-02 05:00,2,159.43,159.54,159.42,159.51,22439
20150301|2015-03-02 05:30,2,159.51,159.52,159.45,159.46,8885
20150301|2015-03-02 06:00,2,159.45,159.55,159.45,159.5,14243
20150301|2015-03-02 06:30,2,159.51,159.53,159.41,159.46,19618
20150301|2015-03-02 07:00,2,159.46,159.48,159.4,159.43,17549
20150301|2015-03-02 07:30,2,159.42,159.45,159.34,159.4,25313
20150301|2015-03-02 08:00,2,159.41,159.61,159.4,159.58,37843
20150301|2015-03-02 08:30,2,159.58,159.63,159.41,159.46,38535
20150301|2015-03-02 09:00,2,159.46,159.52,159.28,159.33,45252
20150301|2015-03-02 09:30,2,159.33,159.35,159.17,159.2,31861
20150301|2015-03-02 10:00,2,159.2,159.2,159.03,159.11,52799
20150301|2015-03-02 10:30,2,159.1,159.1,159.01,159.07,14042
20150301|2015-03-02 11:00,2,159.07,159.1,159.05,159.06,5217
20150301|2015-03-02 11:30,2,159.05,159.08,159.04,159.07,3482
20150301|2015-03-02 12:00,2,159.08,159.09,159.07,159.08,1177
20150301|2015-03-02 12:30,2,159.08,159.08,159.04,159.05,1331
20150301|2015-03-02 13:00,2,159.05,159.08,159.05,159.07,592
20150301|2015-03-02 13:30,2,159.07,159.08,159.02,159.03,1220
20150301|2015-03-02 14:00,2,159.03,159.04,159.01,159.02,794
20150301|2015-03-02 14:30,2,159.03,159.03,159.01,159.01,814
20150301|2015-03-02 15:00,2,159.03,159.03,159.03,159.03,51
20150301|2015-03-03 01:00,3,159.08,159.1,159.03,159.05,22784
20150301|2015-03-03 01:30,3,159.05,159.07,159,159.06,9298
20150301|2015-03-03 02:00,3,159.06,159.19,159.02,159.18,29357
20150301|2015-03-03 02:30,3,159.18,159.21,159.14,159.16,21719
20150301|2015-03-03 03:00,3,159.17,159.2,159.13,159.15,15585
20150301|2015-03-03 03:30,3,159.14,159.21,159.13,159.2,28115
20150301|2015-03-03 04:00,3,159.2,159.26,159.06,159.09,35648
20150301|2015-03-03 04:30,3,159.1,159.11,158.91,158.94,61883
20150301|2015-03-03 05:00,3,158.93,159.04,158.92,159.01,23538
20150301|2015-03-03 05:30,3,159.02,159.03,158.96,158.98,18410
20150301|2015-03-03 06:00,3,158.99,159.01,158.93,158.99,21918
20150301|2015-03-03 06:30,3,158.99,159.03,158.91,158.94,28487
20150301|2015-03-03 07:00,3,158.94,159,158.87,158.9,23308
20150301|2015-03-03 07:30,3,158.9,158.93,158.83,158.91,36364
20150301|2015-03-03 08:00,3,158.91,158.98,158.86,158.91,36671
20150301|2015-03-03 08:30,3,158.92,159.06,158.91,158.99,47764
20150301|2015-03-03 09:00,3,158.99,159.16,158.98,159.06,62841
20150301|2015-03-03 09:30,3,159.07,159.13,158.9,158.91,39356
20150301|2015-03-03 10:00,3,158.92,159.03,158.91,158.94,27587
20150301|2015-03-03 10:30,3,158.94,159.01,158.94,159,9623
20150301|2015-03-03 11:00,3,159,159.04,158.95,158.99,9113
20150301|2015-03-03 11:30,3,158.99,159,158.92,158.94,4628
20150301|2015-03-03 12:00,3,158.93,158.97,158.92,158.95,2220
20150301|2015-03-03 12:30,3,158.95,158.99,158.94,158.94,711
20150301|2015-03-03 13:00,3,158.95,158.95,158.75,158.76,6600
20150301|2015-03-03 13:30,3,158.76,158.82,158.74,158.79,1775
20150301|2015-03-03 14:00,3,158.79,158.79,158.76,158.78,809
20150301|2015-03-03 14:30,3,158.79,158.82,158.77,158.81,617
20150301|2015-03-03 15:00,3,158.8,158.8,158.8,158.8,26
20150301|2015-03-04 01:00,4,158.78,158.78,158.67,158.69,17710
20150301|2015-03-04 01:30,4,158.69,158.79,158.68,158.73,13066
20150301|2015-03-04 02:00,4,158.72,158.89,158.71,158.83,25318
20150301|2015-03-04 02:30,4,158.83,158.98,158.82,158.95,28217
20150301|2015-03-04 03:00,4,158.95,159.04,158.87,158.96,34448
20150301|2015-03-04 03:30,4,158.96,158.99,158.92,158.95,20566
20150301|2015-03-04 04:00,4,158.94,158.94,158.77,158.81,27024
20150301|2015-03-04 04:30,4,158.81,158.88,158.81,158.85,18105
20150301|2015-03-04 05:00,4,158.85,158.9,158.82,158.82,17976
20150301|2015-03-04 05:30,4,158.82,158.85,158.76,158.81,12966
20150301|2015-03-04 06:00,4,158.81,158.94,158.81,158.94,19816
20150301|2015-03-04 06:30,4,158.94,158.95,158.88,158.89,18758
20150301|2015-03-04 07:00,4,158.89,159.02,158.86,158.94,33197
20150301|2015-03-04 07:30,4,158.93,159.01,158.93,158.96,26746
20150301|2015-03-04 08:00,4,158.97,159.02,158.89,158.99,21621
20150301|2015-03-04 08:30,4,158.99,159.04,158.97,158.97,21574
20150301|2015-03-04 09:00,4,158.97,158.98,158.81,158.83,30651
20150301|2015-03-04 09:30,4,158.83,158.87,158.77,158.81,26901
20150301|2015-03-04 10:00,4,158.82,158.84,158.71,158.76,25009
20150301|2015-03-04 10:30,4,158.76,158.77,158.68,158.72,12764
20150301|2015-03-04 11:00,4,158.71,158.73,158.6,158.62,6852
20150301|2015-03-04 11:30,4,158.62,158.7,158.61,158.69,3379
20150301|2015-03-04 12:00,4,158.69,158.71,158.67,158.7,1059
20150301|2015-03-04 12:30,4,158.7,158.73,158.65,158.71,1395
20150301|2015-03-04 13:00,4,158.71,158.75,158.69,158.71,1823
20150301|2015-03-04 13:30,4,158.71,158.73,158.69,158.72,484
20150301|2015-03-04 14:00,4,158.73,158.76,158.72,158.75,854
20150301|2015-03-04 14:30,4,158.75,158.76,158.72,158.76,659
20150301|2015-03-04 15:00,4,158.75,158.75,158.75,158.75,2
20150301|2015-03-05 01:00,5,158.72,158.74,158.66,158.7,8963
20150301|2015-03-05 01:30,5,158.69,158.76,158.68,158.75,6062
20150301|2015-03-05 02:00,5,158.75,158.83,158.74,158.79,6491
20150301|2015-03-05 02:30,5,158.8,158.81,158.67,158.76,10032
20150301|2015-03-05 03:00,5,158.76,158.8,158.75,158.75,4717
20150301|2015-03-05 03:30,5,158.75,158.77,158.64,158.67,11903
20150301|2015-03-05 04:00,5,158.67,158.69,158.52,158.57,8619
20150301|2015-03-05 04:30,5,158.58,158.65,158.53,158.65,6016
20150301|2015-03-05 05:00,5,158.64,158.69,158.61,158.66,4553
20150301|2015-03-05 05:30,5,158.66,158.67,158.59,158.61,2793
20150301|2015-03-05 06:00,5,158.61,158.65,158.6,158.64,2339
20150301|2015-03-05 06:30,5,158.63,158.65,158.53,158.54,3211
20150301|2015-03-05 07:00,5,158.55,158.56,158.42,158.44,3795
20150301|2015-03-05 07:30,5,158.44,159.03,158.06,158.81,17152
20150301|2015-03-05 08:00,5,158.82,159.09,158.82,158.94,5087
20150301|2015-03-05 08:30,5,158.94,159.55,158.89,159.26,6292
20150301|2015-03-05 09:00,5,159.28,159.35,159.1,159.19,4116
20150301|2015-03-05 09:30,5,159.19,159.24,159.06,159.06,992
20150301|2015-03-05 10:00,5,159.06,159.07,158.93,158.99,2607
20150301|2015-03-05 10:30,5,159,159.15,158.99,159.12,1111
20150301|2015-03-05 11:00,5,159.13,159.26,159.12,159.26,880
20150301|2015-03-05 11:30,5,159.24,159.28,159.19,159.28,460
20150301|2015-03-05 12:00,5,159.28,159.28,159.2,159.2,191
20150301|2015-03-05 12:30,5,159.23,159.23,159.2,159.23,33
20150301|2015-03-05 13:00,5,159.25,159.25,159.24,159.25,8
20150301|2015-03-05 13:30,5,159.24,159.26,159.22,159.23,64
20150301|2015-03-05 14:00,5,159.25,159.28,159.23,159.25,75
20150301|2015-03-05 14:30,5,159.25,159.25,159.19,159.19,80
20150301|2015-03-05 15:00,5,159.19,159.19,159.19,159.19,5
20150301|2015-03-06 01:00,6,159.27,159.35,159.06,159.25,392
20150301|2015-03-06 01:30,6,159.23,159.24,159.11,159.14,300
20150301|2015-03-06 02:00,6,159.13,159.16,159,159.16,436
20150301|2015-03-06 02:30,6,159.16,159.3,159.1,159.24,771
20150301|2015-03-06 03:00,6,159.23,159.35,159.12,159.12,674
20150301|2015-03-06 03:30,6,159.11,159.16,159.05,159.07,360
20150301|2015-03-06 04:00,6,159.08,159.1,159.05,159.07,298
20150301|2015-03-06 04:30,6,159.08,159.12,159.08,159.12,161
20150301|2015-03-06 05:00,6,159.14,159.14,159.07,159.07,85
20150601|2014-09-25 03:00,25,148.05,148.05,146.96,146.96,2
20150601|2014-09-25 07:30,25,147.31,147.99,147.31,147.99,2
20150601|2014-09-26 01:00,26,148.06,148.06,148.06,148.06,2
20150601|2014-09-26 02:30,26,148.06,148.6,148.06,148.6,29
20150601|2014-09-26 03:00,26,147.64,147.64,147.62,147.62,28
20150601|2014-09-26 11:30,26,149.14,149.14,147.7,147.7,2
20150601|2014-09-30 02:30,30,149.35,149.35,147.5,147.5,2
20150601|2014-09-30 03:00,30,149.31,149.31,147.5,147.5,2
20150601|2014-09-30 09:00,30,148.01,148.01,148.01,148.01,1
20150601|2014-09-30 09:30,30,148.49,148.49,148.49,148.49,1
20150601|2014-10-08 05:00,8,149.99,149.99,148.8,148.8,2
20150601|2014-10-08 11:00,8,149.74,149.74,148.8,148.8,2
20150601|2014-10-14 14:00,14,150.02,150.02,150.02,150.02,1
20150601|2014-10-15 06:30,15,150.22,150.22,150.22,150.22,1
20150601|2014-10-20 11:00,20,150.78,150.78,149.1,149.1,3
20150601|2014-10-20 11:30,20,150.78,150.78,149.24,149.44,7
20150601|2014-10-23 06:30,23,150.34,150.34,148.8,150.05,3
20150601|2014-10-28 06:30,28,149.98,149.98,149.98,149.98,1
20150601|2014-10-28 07:00,28,149.31,149.31,149.31,149.31,1
20150601|2014-11-28 07:00,28,152,152,152,152,2
20150601|2014-11-28 08:30,28,152.01,152.04,152.01,152.04,3
20150601|2014-11-28 09:30,28,152.05,152.05,152.05,152.05,2
20150601|2014-12-01 07:30,1,152.05,152.05,152.05,152.05,3
20150601|2014-12-01 08:00,1,152.01,152.01,152.01,152.01,1
20150601|2014-12-01 09:00,1,152.09,152.09,152.09,152.09,1
20150601|2014-12-01 11:30,1,151.65,151.65,151.65,151.65,1
20150601|2014-12-02 07:30,2,151.69,151.69,151.69,151.69,4
20150601|2014-12-03 07:30,3,151.65,151.65,151.65,151.65,1
20150601|2014-12-03 09:30,3,151.69,151.69,151.69,151.69,4
20150601|2014-12-04 03:00,4,151.33,151.33,151.33,151.33,1
20150601|2014-12-04 03:30,4,151.3,151.39,151.3,151.39,4
20150601|2014-12-04 08:00,4,151.01,151.01,151.01,151.01,1
20150601|2014-12-04 09:00,4,151.31,151.31,151.31,151.31,2
20150601|2014-12-04 09:30,4,151.37,151.39,151.37,151.39,2
20150601|2014-12-04 14:30,4,151.44,151.44,151.44,151.44,1
20150601|2014-12-08 03:30,8,151.21,151.21,151.21,151.21,1
20150601|2014-12-08 06:00,8,151.49,151.49,151.49,151.49,1
20150601|2014-12-08 10:00,8,151.54,151.54,151.54,151.54,1
20150601|2014-12-09 01:30,9,151.69,151.78,151.69,151.78,10
20150601|2014-12-09 05:00,9,151.54,151.54,151.54,151.54,1
20150601|2014-12-09 06:00,9,151.64,151.64,151.64,151.64,3
20150601|2014-12-09 11:30,9,151.91,151.91,151.91,151.91,1
20150601|2014-12-10 01:30,10,152,152,152,152,2
20150601|2014-12-10 05:00,10,151.94,151.94,151.94,151.94,12
20150601|2014-12-10 06:30,10,151.91,151.91,151.91,151.91,1
20150601|2014-12-10 07:00,10,152,152.01,152,152.01,24
20150601|2014-12-10 14:30,10,152.09,152.09,152.09,152.09,1
20150601|2014-12-11 03:00,11,152.07,152.07,152.07,152.07,1
20150601|2014-12-11 05:30,11,152.13,152.2,152.13,152.2,2
20150601|2014-12-11 06:00,11,152.27,152.27,152.27,152.27,1
20150601|2014-12-11 07:30,11,152.13,152.13,152.11,152.11,2
20150601|2014-12-12 02:30,12,152.5,152.5,152.5,152.5,100
20150601|2014-12-12 03:00,12,152.5,152.5,152.5,152.5,28
20150601|2014-12-12 04:00,12,152.46,152.46,152.46,152.46,1
20150601|2014-12-12 05:00,12,152.49,152.49,152.49,152.49,1
20150601|2014-12-12 05:30,12,152.5,152.5,152.5,152.5,72
20150601|2014-12-12 07:00,12,152.61,152.61,152.61,152.61,1
20150601|2014-12-12 08:00,12,152.63,152.63,152.63,152.63,1
20150601|2014-12-12 10:00,12,152.73,152.73,152.73,152.73,1
20150601|2014-12-15 13:30,15,152.53,152.53,152.53,152.53,3
20150601|2014-12-16 01:00,16,152.63,152.66,152.63,152.66,3
20150601|2014-12-16 05:30,16,153,153,153,153,1
20150601|2014-12-16 06:00,16,153.31,153.31,153.31,153.31,7
20150601|2014-12-16 07:00,16,153.35,153.35,153.35,153.35,1
20150601|2014-12-16 13:00,16,153,153,153,153,1
20150601|2014-12-16 14:30,16,153.21,153.21,153.21,153.21,1
20150601|2014-12-17 03:00,17,153.01,153.01,153.01,153.01,1
20150601|2014-12-17 07:30,17,153.29,153.29,153.29,153.29,1
20150601|2014-12-17 08:30,17,153.29,153.29,153.2,153.2,3
20150601|2014-12-17 12:00,17,153.15,153.15,153.15,153.15,1
20150601|2014-12-17 14:00,17,152.89,152.89,152.89,152.89,2
20150601|2014-12-18 01:30,18,153.24,153.24,153.24,153.24,1
20150601|2014-12-18 02:00,18,153.31,153.31,153.31,153.31,1
20150601|2014-12-18 04:30,18,153.05,153.05,153.05,153.05,1
20150601|2014-12-18 05:00,18,153.11,153.11,153.11,153.11,1
20150601|2014-12-18 06:00,18,153.01,153.03,153.01,153.03,3
20150601|2014-12-18 07:00,18,152.9,152.9,152.9,152.9,1
20150601|2014-12-18 07:30,18,152.8,152.8,152.75,152.75,4
20150601|2014-12-18 08:00,18,152.69,152.69,152.69,152.69,1
20150601|2014-12-18 09:30,18,152.64,152.64,152.64,152.64,1
20150601|2014-12-19 01:00,19,152.77,152.77,152.77,152.77,2
20150601|2014-12-19 04:30,19,152.75,152.75,152.75,152.75,1
20150601|2014-12-19 06:30,19,153,153,153,153,2
20150601|2014-12-19 07:00,19,153.02,153.02,153.02,153.02,30
20150601|2014-12-19 08:30,19,152.94,152.94,152.93,152.93,30
20150601|2014-12-23 01:30,23,153.04,153.04,153.04,153.04,1
20150601|2014-12-29 03:30,29,153.31,153.31,153.31,153.31,1
20150601|2014-12-29 04:00,29,153.34,153.39,153.34,153.39,4
20150601|2014-12-29 09:00,29,153.72,153.72,153.72,153.72,30
20150601|2014-12-29 10:00,29,153.75,153.75,153.75,153.75,1
20150601|2014-12-29 14:30,29,153.68,153.68,153.68,153.68,1
20150601|2014-12-30 07:30,30,153.7,153.7,153.7,153.7,1
20150601|2014-12-30 08:00,30,153.77,153.83,153.77,153.8,56
20150601|2014-12-30 14:30,30,153.75,153.75,153.75,153.75,1
20150601|2015-01-02 02:00,2,153.73,153.73,153.73,153.73,1
20150601|2015-01-02 03:00,2,153.77,153.77,153.77,153.77,1
20150601|2015-01-02 08:00,2,154.06,154.06,154.06,154.06,1
20150601|2015-01-02 09:00,2,154.39,154.43,154.39,154.43,3
20150601|2015-01-02 10:30,2,154.41,154.41,154.41,154.41,1
20150601|2015-01-05 02:00,5,154.39,154.39,154.39,154.39,2
20150601|2015-01-05 03:00,5,154.3,154.3,154.3,154.3,1
20150601|2015-01-05 08:30,5,154.44,154.44,154.44,154.44,2
20150601|2015-01-05 09:30,5,154.16,154.16,154.16,154.16,1
20150601|2015-01-06 02:30,6,154.55,154.59,154.55,154.59,7
20150601|2015-01-06 03:00,6,154.48,154.48,154.48,154.48,2
20150601|2015-01-06 05:30,6,154.75,154.75,154.74,154.74,17
20150601|2015-01-06 07:00,6,155.06,155.06,155.06,155.06,2
20150601|2015-01-06 07:30,6,154.89,154.89,154.89,154.89,1
20150601|2015-01-06 08:00,6,154.86,154.86,154.86,154.86,1
20150601|2015-01-06 10:30,6,155.02,155.02,155.02,155.02,1
20150601|2015-01-07 01:00,7,154.76,154.8,154.76,154.8,7
20150601|2015-01-07 01:30,7,154.88,154.88,154.88,154.88,1
20150601|2015-01-07 03:00,7,155.03,155.03,155.03,155.03,1
20150601|2015-01-07 04:00,7,154.91,154.91,154.9,154.9,8
20150601|2015-01-07 05:00,7,154.76,154.76,154.76,154.76,5
20150601|2015-01-07 06:00,7,154.69,154.69,154.69,154.69,1
20150601|2015-01-07 08:30,7,154.56,154.62,154.56,154.62,3
20150601|2015-01-07 09:30,7,154.48,154.48,154.48,154.48,1
20150601|2015-01-07 13:30,7,154.65,154.65,154.65,154.65,1
20150601|2015-01-08 01:00,8,154.45,154.45,154.45,154.45,2
20150601|2015-01-08 02:30,8,154.5,154.5,154.5,154.5,10
20150601|2015-01-08 03:30,8,154.4,154.4,154.4,154.4,1
20150601|2015-01-08 05:00,8,154.4,154.4,154.4,154.4,10
20150601|2015-01-08 06:30,8,154.3,154.3,154.3,154.3,1
20150601|2015-01-08 08:00,8,154.47,154.47,154.47,154.47,5
20150601|2015-01-08 09:00,8,154.3,154.35,154.3,154.35,6
20150601|2015-01-08 09:30,8,154.2,154.2,154.2,154.2,5
20150601|2015-01-08 12:00,8,154.2,154.2,154.2,154.2,2
20150601|2015-01-09 01:30,9,154.33,154.33,154.33,154.33,1
20150601|2015-01-09 02:00,9,154.44,154.44,154.41,154.41,2
20150601|2015-01-09 03:30,9,154.37,154.37,154.37,154.37,1
20150601|2015-01-09 04:00,9,154.19,154.41,154.19,154.41,16
20150601|2015-01-09 05:00,9,154.26,154.26,154.26,154.26,1
20150601|2015-01-09 06:30,9,154.19,154.19,154.11,154.11,2
20150601|2015-01-09 07:00,9,154.11,154.11,154.11,154.11,2
20150601|2015-01-09 07:30,9,154,154,154,154,1
20150601|2015-01-09 10:00,9,154.52,154.55,154.52,154.55,3
20150601|2015-01-09 10:30,9,154.45,154.45,154.45,154.45,1
20150601|2015-01-09 11:30,9,154.51,154.51,154.51,154.51,1
20150601|2015-01-12 02:00,12,154.37,154.37,154.37,154.37,101
20150601|2015-01-12 02:30,12,154.37,154.37,154.37,154.37,99
20150601|2015-01-12 03:30,12,154.25,154.25,154.25,154.25,1
20150601|2015-01-12 04:30,12,154.2,154.2,154.2,154.2,1
20150601|2015-01-12 06:30,12,154.32,154.33,154.32,154.33,4
20150601|2015-01-12 08:00,12,154.53,154.54,154.53,154.54,3
20150601|2015-01-12 08:30,12,154.6,154.6,154.6,154.6,1
20150601|2015-01-12 09:00,12,154.71,154.71,154.68,154.68,2
20150601|2015-01-12 10:00,12,154.56,154.56,154.56,154.56,1
20150601|2015-01-12 12:00,12,154.66,154.66,154.66,154.66,1
20150601|2015-01-13 01:30,13,154.79,154.79,154.75,154.75,4
20150601|2015-01-13 02:30,13,154.78,154.83,154.74,154.83,9
20150601|2015-01-13 04:30,13,154.67,154.67,154.67,154.67,1
20150601|2015-01-13 05:00,13,154.65,154.65,154.65,154.65,1
20150601|2015-01-13 05:30,13,154.63,154.63,154.57,154.57,3
20150601|2015-01-13 06:30,13,154.7,154.7,154.7,154.7,2
20150601|2015-01-13 09:00,13,154.64,154.64,154.63,154.63,8
20150601|2015-01-14 01:30,14,154.8,154.8,154.8,154.8,10
20150601|2015-01-14 02:00,14,154.89,154.89,154.89,154.89,2
20150601|2015-01-14 02:30,14,154.81,154.81,154.81,154.81,1
20150601|2015-01-14 06:00,14,154.93,154.93,154.93,154.93,5
20150601|2015-01-14 07:00,14,155.02,155.02,155.02,155.02,1
20150601|2015-01-14 07:30,14,155.14,155.2,155.14,155.14,6
20150601|2015-01-14 08:00,14,155.15,155.15,155.15,155.15,1
20150601|2015-01-14 08:30,14,155.18,155.18,155.18,155.18,1
20150601|2015-01-14 10:30,14,155.21,155.22,155.21,155.22,2
20150601|2015-01-14 11:00,14,155.22,155.22,155.22,155.22,1
20150601|2015-01-14 12:00,14,155.16,155.16,155.16,155.16,5
20150601|2015-01-14 13:00,14,155.18,155.18,155.14,155.14,11
20150601|2015-01-14 13:30,14,155.13,155.13,155.13,155.13,1
20150601|2015-01-14 14:00,14,155.1,155.1,155.1,155.1,1
20150601|2015-01-14 14:30,14,155.09,155.09,155.09,155.09,4
20150601|2015-01-15 03:00,15,155.07,155.07,155.07,155.07,1
20150601|2015-01-15 03:30,15,155.42,155.51,155.23,155.23,12
20150601|2015-01-15 04:00,15,155.4,155.43,155.23,155.23,9
20150601|2015-01-15 04:30,15,155.2,155.2,155.2,155.2,5
20150601|2015-01-15 05:30,15,155.44,155.44,155.43,155.43,4
20150601|2015-01-15 06:00,15,155.31,155.32,155.31,155.32,3
20150601|2015-01-15 06:30,15,155.27,155.27,155.27,155.27,1
20150601|2015-01-15 08:30,15,155.4,155.4,155.4,155.4,2
20150601|2015-01-15 09:00,15,155.37,155.38,155.37,155.38,3
20150601|2015-01-15 10:00,15,155.25,155.25,155.25,155.25,10
20150601|2015-01-15 11:00,15,155.37,155.45,155.37,155.45,3
20150601|2015-01-15 11:30,15,155.5,155.5,155.5,155.5,1
20150601|2015-01-15 14:00,15,155.52,155.52,155.52,155.52,1
20150601|2015-01-16 01:30,16,155.67,155.67,155.67,155.67,1
20150601|2015-01-16 02:30,16,155.8,155.8,155.8,155.8,5
20150601|2015-01-16 04:00,16,155.61,155.61,155.61,155.61,1
20150601|2015-01-16 06:30,16,155.68,155.69,155.68,155.69,3
20150601|2015-01-16 07:00,16,155.62,155.67,155.62,155.67,29
20150601|2015-01-16 07:30,16,155.52,155.52,155.52,155.52,1
20150601|2015-01-16 09:00,16,155.4,155.4,155.36,155.36,7
20150601|2015-01-16 09:30,16,155.28,155.28,155.28,155.28,1
20150601|2015-01-16 13:30,16,155.34,155.34,155.34,155.34,4
20150601|2015-01-19 01:30,19,155.39,155.39,155.39,155.39,1
20150601|2015-01-19 03:30,19,155.61,155.61,155.61,155.61,4
20150601|2015-01-19 04:00,19,155.65,155.65,155.65,155.65,1
20150601|2015-01-19 07:30,19,155.66,155.66,155.62,155.64,11
20150601|2015-01-19 09:00,19,155.57,155.57,155.57,155.57,1
20150601|2015-01-19 11:00,19,155.57,155.57,155.57,155.57,1
20150601|2015-01-20 01:00,20,155.39,155.39,155.39,155.39,1
20150601|2015-01-20 03:00,20,155.64,155.64,155.64,155.64,1
20150601|2015-01-20 05:00,20,155.54,155.54,155.54,155.54,20
20150601|2015-01-20 05:30,20,155.45,155.48,155.45,155.48,2
20150601|2015-01-20 08:00,20,155.5,155.5,155.5,155.5,2
20150601|2015-01-20 14:00,20,155.45,155.45,155.44,155.44,4
20150601|2015-01-21 01:00,21,155.5,155.5,155.5,155.5,10
20150601|2015-01-21 02:00,21,155.5,155.5,155.5,155.5,1
20150601|2015-01-21 02:30,21,155.4,155.4,155.4,155.4,1
20150601|2015-01-21 03:00,21,155.22,155.22,155.07,155.14,7
20150601|2015-01-21 06:00,21,155.09,155.09,155.09,155.09,2
20150601|2015-01-21 07:00,21,154.88,154.92,154.88,154.92,11
20150601|2015-01-21 08:30,21,154.98,154.98,154.75,154.75,6
20150601|2015-01-21 09:00,21,154.75,154.75,154.7,154.7,2
20150601|2015-01-21 10:00,21,154.55,154.55,154.55,154.55,1
20150601|2015-01-22 01:30,22,154.31,154.31,154.31,154.31,1
20150601|2015-01-22 02:00,22,154.25,154.25,154.25,154.25,1
20150601|2015-01-22 05:30,22,154.13,154.13,154.13,154.13,1
20150601|2015-01-22 07:00,22,153.95,153.95,153.95,153.95,4
20150601|2015-01-22 07:30,22,153.9,154.78,153.9,154.78,14
20150601|2015-01-22 08:00,22,155,155.82,154.75,155.78,37
20150601|2015-01-22 08:30,22,155.65,155.77,155.51,155.51,7
20150601|2015-01-22 09:00,22,155.61,155.61,155.61,155.61,1
20150601|2015-01-22 09:30,22,155.5,155.5,155.5,155.5,1
20150601|2015-01-22 12:00,22,155.42,155.42,155.42,155.42,10
20150601|2015-01-22 13:30,22,155.45,155.45,155.45,155.45,1
20150601|2015-01-22 14:30,22,155.46,155.5,155.45,155.45,15
20150601|2015-01-23 01:00,23,155.7,155.76,155.7,155.76,7
20150601|2015-01-23 01:30,23,155.78,155.78,155.78,155.78,1
20150601|2015-01-23 02:00,23,156.45,156.5,156.45,156.5,3
20150601|2015-01-23 02:30,23,156.43,156.45,156.43,156.45,15
20150601|2015-01-23 03:00,23,156.42,156.43,156.35,156.41,5
20150601|2015-01-23 03:30,23,156.41,156.41,156.32,156.33,12
20150601|2015-01-23 04:00,23,156.14,156.14,156.14,156.14,5
20150601|2015-01-23 04:30,23,156.43,156.43,156.4,156.4,2
20150601|2015-01-23 05:00,23,156.39,156.42,156.39,156.4,17
20150601|2015-01-23 05:30,23,156.33,156.39,156.33,156.38,42
20150601|2015-01-23 06:00,23,156.52,156.52,156.52,156.52,10
20150601|2015-01-23 06:30,23,156.44,156.44,156.36,156.36,7
20150601|2015-01-23 07:30,23,156.26,156.26,156.26,156.26,3
20150601|2015-01-23 08:00,23,156.3,156.3,156.26,156.26,5
20150601|2015-01-23 08:30,23,156.32,156.32,156.32,156.32,1
20150601|2015-01-23 09:00,23,156.48,156.62,156.48,156.53,14
20150601|2015-01-23 09:30,23,156.68,156.68,156.68,156.68,1
20150601|2015-01-23 14:00,23,156.6,156.6,156.6,156.6,1
20150601|2015-01-23 14:30,23,156.64,156.67,156.64,156.67,6
20150601|2015-01-26 01:00,26,156.67,156.69,156.67,156.69,2
20150601|2015-01-26 02:00,26,156.5,156.5,156.41,156.41,2
20150601|2015-01-26 03:30,26,156.52,156.52,156.52,156.52,1
20150601|2015-01-26 04:30,26,156.44,156.46,156.44,156.46,60
20150601|2015-01-26 05:00,26,156.34,156.34,156.34,156.34,22
20150601|2015-01-26 05:30,26,156.29,156.31,156.26,156.31,34
20150601|2015-01-26 06:00,26,156.35,156.35,156.35,156.35,1
20150601|2015-01-26 06:30,26,156.28,156.28,156.25,156.25,2
20150601|2015-01-26 07:00,26,156.13,156.13,156.13,156.13,1
20150601|2015-01-26 09:30,26,156,156,155.99,156,66
20150601|2015-01-26 11:00,26,155.96,155.97,155.96,155.97,2
20150601|2015-01-26 12:30,26,156.03,156.03,156.03,156.03,2
20150601|2015-01-27 01:30,27,156.11,156.15,156.11,156.15,2
20150601|2015-01-27 02:30,27,156.2,156.2,156.2,156.2,4
20150601|2015-01-27 03:00,27,155.95,155.95,155.95,155.95,10
20150601|2015-01-27 04:00,27,156.09,156.09,156.09,156.09,1
20150601|2015-01-27 05:00,27,156.1,156.1,156.07,156.07,221
20150601|2015-01-27 06:00,27,156.07,156.07,156.06,156.06,6
20150601|2015-01-27 07:00,27,156.07,156.07,156.07,156.07,4
20150601|2015-01-27 07:30,27,156.22,156.22,156.12,156.12,4
20150601|2015-01-27 09:30,27,156.2,156.21,156.17,156.17,9
20150601|2015-01-27 12:00,27,156,156,156,156,4
20150601|2015-01-27 12:30,27,156.07,156.08,156.07,156.08,4
20150601|2015-01-27 14:00,27,155.95,155.95,155.95,155.95,1
20150601|2015-01-27 14:30,27,156.03,156.03,156.03,156.03,1
20150601|2015-01-28 01:00,28,155.94,155.94,155.93,155.93,2
20150601|2015-01-28 01:30,28,155.7,155.7,155.69,155.69,3
20150601|2015-01-28 02:00,28,155.83,155.83,155.82,155.82,3
20150601|2015-01-28 03:00,28,156.01,156.01,156.01,156.01,1
20150601|2015-01-28 03:30,28,156.05,156.05,156.05,156.05,4
20150601|2015-01-28 04:00,28,156.16,156.16,156.16,156.16,4
20150601|2015-01-28 04:30,28,156.31,156.31,156.31,156.31,2
20150601|2015-01-28 06:00,28,156.28,156.28,156.28,156.28,2
20150601|2015-01-28 06:30,28,156.12,156.12,156.12,156.12,2
20150601|2015-01-28 07:00,28,156.2,156.2,156.16,156.17,22
20150601|2015-01-28 09:30,28,156.41,156.42,156.4,156.42,3
20150601|2015-01-28 10:00,28,156.57,156.57,156.53,156.53,2
20150601|2015-01-28 11:00,28,156.54,156.54,156.54,156.54,1
20150601|2015-01-28 12:30,28,156.61,156.64,156.61,156.64,2
20150601|2015-01-28 13:00,28,156.76,156.8,156.76,156.8,4
20150601|2015-01-28 14:30,28,156.93,156.93,156.93,156.93,2
20150601|2015-01-29 01:00,29,156.75,156.75,156.71,156.71,12
20150601|2015-01-29 01:30,29,156.71,156.71,156.71,156.71,10
20150601|2015-01-29 02:00,29,156.73,156.73,156.73,156.73,1
20150601|2015-01-29 04:30,29,156.75,156.75,156.75,156.75,1
20150601|2015-01-29 05:00,29,156.83,156.83,156.83,156.83,12
20150601|2015-01-29 06:00,29,156.61,156.61,156.45,156.45,13
20150601|2015-01-29 06:30,29,156.48,156.48,156.48,156.48,1
20150601|2015-01-29 08:30,29,156.62,156.62,156.62,156.62,10
20150601|2015-01-29 09:30,29,156.63,156.63,156.58,156.58,35
20150601|2015-01-29 11:30,29,156.44,156.44,156.44,156.44,1
20150601|2015-01-29 12:30,29,156.3,156.3,156.3,156.3,1
20150601|2015-01-29 14:30,29,156.31,156.31,156.31,156.31,3
20150601|2015-01-30 01:00,30,156.49,156.52,156.41,156.44,6
20150601|2015-01-30 03:30,30,156.6,156.6,156.6,156.6,1
20150601|2015-01-30 04:00,30,156.62,156.62,156.62,156.62,1
20150601|2015-01-30 04:30,30,156.7,156.7,156.7,156.7,1
20150601|2015-01-30 05:00,30,156.74,156.76,156.74,156.76,2
20150601|2015-01-30 06:00,30,156.64,156.64,156.64,156.64,2
20150601|2015-01-30 07:30,30,156.75,156.84,156.75,156.84,3
20150601|2015-01-30 09:00,30,156.83,156.83,156.83,156.83,1
20150601|2015-01-30 10:00,30,156.95,157.12,156.95,157.12,4
20150601|2015-01-30 10:30,30,157.19,157.19,157.19,157.19,1
20150601|2015-01-30 11:00,30,157.25,157.27,157.25,157.25,3
20150601|2015-01-30 11:30,30,157.2,157.2,157.2,157.2,1
20150601|2015-01-30 13:30,30,157.09,157.09,157.09,157.09,1
20150601|2015-02-02 02:00,2,157.15,157.15,157.15,157.15,145
20150601|2015-02-02 04:30,2,157.25,157.25,157.25,157.25,1
20150601|2015-02-02 05:30,2,157.18,157.18,157.18,157.18,1
20150601|2015-02-02 07:00,2,157.1,157.1,157.1,157.1,1
20150601|2015-02-02 07:30,2,157.11,157.13,157.11,157.13,5
20150601|2015-02-02 08:00,2,157.04,157.04,157.04,157.04,2
20150601|2015-02-02 08:30,2,157.05,157.05,157.05,157.05,1
20150601|2015-02-02 11:00,2,157.15,157.15,157.15,157.15,1
20150601|2015-02-02 14:30,2,157.06,157.06,157.06,157.06,1
20150601|2015-02-03 02:00,3,156.86,156.86,156.86,156.86,2
20150601|2015-02-03 03:00,3,156.78,156.78,156.78,156.78,1
20150601|2015-02-03 03:30,3,156.82,156.84,156.82,156.83,3
20150601|2015-02-03 04:00,3,156.84,156.84,156.84,156.84,1
20150601|2015-02-03 04:30,3,156.8,156.8,156.8,156.8,5
20150601|2015-02-03 05:30,3,156.82,156.83,156.82,156.83,2
20150601|2015-02-03 07:00,3,156.96,156.96,156.85,156.85,7
20150601|2015-02-03 07:30,3,156.78,156.78,156.7,156.7,3
20150601|2015-02-03 08:30,3,156.78,156.8,156.78,156.8,15
20150601|2015-02-03 11:00,3,156.7,156.7,156.7,156.7,1
20150601|2015-02-03 13:00,3,156.55,156.55,156.55,156.55,1
20150601|2015-02-03 13:30,3,156.54,156.54,156.54,156.54,1
20150601|2015-02-03 14:30,3,156.51,156.51,156.51,156.51,1
20150601|2015-02-04 01:30,4,156.47,156.47,156.47,156.47,2
20150601|2015-02-04 02:00,4,156.48,156.48,156.48,156.48,60
20150601|2015-02-04 03:00,4,156.56,156.56,156.56,156.56,2
20150601|2015-02-04 04:30,4,156.71,156.71,156.71,156.71,2
20150601|2015-02-04 05:00,4,156.73,156.73,156.73,156.73,4
20150601|2015-02-04 05:30,4,156.65,156.65,156.64,156.64,6
20150601|2015-02-04 07:00,4,156.61,156.61,156.61,156.61,2
20150601|2015-02-04 07:30,4,156.4,156.49,156.4,156.49,27
20150601|2015-02-04 08:30,4,156.51,156.51,156.51,156.51,1
20150601|2015-02-04 09:00,4,156.46,156.46,156.46,156.46,2
20150601|2015-02-04 09:30,4,156.36,156.36,156.36,156.36,1
20150601|2015-02-04 10:30,4,156.4,156.4,156.4,156.4,1
20150601|2015-02-04 12:30,4,156.48,156.48,156.48,156.48,1
20150601|2015-02-04 13:30,4,156.49,156.5,156.49,156.5,8
20150601|2015-02-04 14:30,4,156.62,156.62,156.62,156.62,1
20150601|2015-02-05 01:00,5,156.91,156.91,156.82,156.82,12
20150601|2015-02-05 03:00,5,156.6,156.6,156.6,156.6,2
20150601|2015-02-05 04:00,5,156.66,156.66,156.66,156.66,3
20150601|2015-02-05 05:00,5,156.4,156.47,156.4,156.47,31
20150601|2015-02-05 06:30,5,156.41,156.41,156.34,156.39,4
20150601|2015-02-05 07:30,5,156.17,156.23,156.16,156.17,20
20150601|2015-02-05 08:00,5,156.32,156.38,156.32,156.37,9
20150601|2015-02-05 08:30,5,156.32,156.32,156.32,156.32,2
20150601|2015-02-05 09:00,5,156.33,156.33,156.33,156.33,4
20150601|2015-02-05 14:00,5,156.36,156.36,156.36,156.36,1
20150601|2015-02-06 03:30,6,156.58,156.67,156.58,156.67,2
20150601|2015-02-06 06:00,6,156.52,156.52,156.52,156.52,3
20150601|2015-02-06 06:30,6,156.62,156.62,156.62,156.62,5
20150601|2015-02-06 07:30,6,156.26,156.31,156.26,156.31,9
20150601|2015-02-06 08:00,6,156.41,156.41,156.41,156.41,55
20150601|2015-02-06 08:30,6,156.59,156.59,156.59,156.59,1
20150601|2015-02-06 09:30,6,156.34,156.34,156.24,156.24,3
20150601|2015-02-06 10:00,6,156.14,156.2,156.14,156.2,4
20150601|2015-02-06 10:30,6,156.22,156.22,156.22,156.22,5
20150601|2015-02-06 11:00,6,156.19,156.19,156.19,156.19,2
20150601|2015-02-06 14:30,6,156.18,156.18,156.18,156.18,1
20150601|2015-02-09 01:30,9,156.28,156.28,156.24,156.24,2
20150601|2015-02-09 02:00,9,156.43,156.52,156.43,156.52,4
20150601|2015-02-09 02:30,9,156.56,156.56,156.56,156.56,1
20150601|2015-02-09 03:00,9,156.5,156.5,156.5,156.5,1
20150601|2015-02-09 03:30,9,156.6,156.68,156.6,156.68,3
20150601|2015-02-09 04:00,9,156.68,156.76,156.67,156.67,15
20150601|2015-02-09 04:30,9,156.72,156.73,156.71,156.72,5
20150601|2015-02-09 05:00,9,156.82,156.82,156.82,156.82,2
20150601|2015-02-09 05:30,9,156.79,156.8,156.79,156.8,12
20150601|2015-02-09 06:00,9,156.75,156.78,156.75,156.78,4
20150601|2015-02-09 06:30,9,156.78,156.78,156.77,156.77,17
20150601|2015-02-09 07:00,9,156.62,156.66,156.62,156.65,30
20150601|2015-02-09 07:30,9,156.78,156.78,156.68,156.68,9
20150601|2015-02-09 08:00,9,156.59,156.63,156.58,156.58,6
20150601|2015-02-09 08:30,9,156.54,156.54,156.54,156.54,1
20150601|2015-02-09 09:00,9,156.6,156.6,156.6,156.6,4
20150601|2015-02-09 09:30,9,156.59,156.64,156.59,156.64,9
20150601|2015-02-09 10:30,9,156.51,156.52,156.51,156.52,200
20150601|2015-02-09 14:30,9,156.44,156.44,156.42,156.42,2
20150601|2015-02-10 01:00,10,156.39,156.39,156.27,156.34,32
20150601|2015-02-10 01:30,10,156.35,156.35,156.35,156.35,1
20150601|2015-02-10 02:00,10,156.32,156.36,156.27,156.27,51
20150601|2015-02-10 06:30,10,156.28,156.28,156.28,156.28,1
20150601|2015-02-10 07:00,10,156.29,156.29,156.17,156.17,8
20150601|2015-02-10 07:30,10,156.18,156.18,156.18,156.18,1
20150601|2015-02-10 08:00,10,156.15,156.21,156.15,156.21,142
20150601|2015-02-10 08:30,10,156.16,156.16,156.1,156.1,17
20150601|2015-02-10 09:00,10,156.23,156.23,155.98,156.08,33
20150601|2015-02-10 11:00,10,156.28,156.28,156.28,156.28,7
20150601|2015-02-10 11:30,10,156.25,156.28,156.25,156.28,12
20150601|2015-02-10 12:30,10,156.34,156.34,156.34,156.34,1
20150601|2015-02-10 13:00,10,156.32,156.34,156.32,156.34,9
20150601|2015-02-10 14:30,10,156.23,156.23,156.23,156.23,4
20150601|2015-02-11 01:00,11,156.39,156.43,156.39,156.43,4
20150601|2015-02-11 01:30,11,156.46,156.46,156.46,156.46,1
20150601|2015-02-11 03:00,11,156.3,156.3,156.3,156.3,2
20150601|2015-02-11 04:00,11,156.38,156.4,156.38,156.4,6
20150601|2015-02-11 04:30,11,156.38,156.38,156.38,156.38,5
20150601|2015-02-11 08:00,11,156.43,156.43,156.43,156.43,1
20150601|2015-02-11 09:30,11,156.48,156.48,156.42,156.42,2
20150601|2015-02-11 12:30,11,156.6,156.61,156.6,156.61,22
20150601|2015-02-11 13:00,11,156.55,156.55,156.55,156.55,1
20150601|2015-02-12 01:00,12,156.53,156.53,156.53,156.53,1
20150601|2015-02-12 01:30,12,156.66,156.68,156.62,156.68,22
20150601|2015-02-12 02:30,12,156.7,156.74,156.49,156.49,14
20150601|2015-02-12 03:00,12,156.33,156.43,156.33,156.43,3
20150601|2015-02-12 03:30,12,156.38,156.38,156.38,156.38,2
20150601|2015-02-12 04:30,12,156.43,156.43,156.33,156.33,5
20150601|2015-02-12 05:00,12,156.29,156.29,156.26,156.28,4
20150601|2015-02-12 06:30,12,156.37,156.37,156.37,156.37,5
20150601|2015-02-12 07:00,12,156.42,156.42,156.42,156.42,1
20150601|2015-02-12 07:30,12,156.6,156.67,156.6,156.67,25
20150601|2015-02-12 08:00,12,156.68,156.7,156.68,156.7,2
20150601|2015-02-12 08:30,12,156.74,156.87,156.74,156.87,76
20150601|2015-02-12 09:30,12,156.81,156.84,156.81,156.84,13
20150601|2015-02-12 10:00,12,156.86,156.86,156.86,156.86,75
20150601|2015-02-12 10:30,12,156.94,156.94,156.93,156.93,28
20150601|2015-02-12 11:00,12,156.94,156.94,156.94,156.94,1
20150601|2015-02-12 12:30,12,156.89,156.89,156.89,156.89,2
20150601|2015-02-12 14:00,12,156.91,156.91,156.91,156.91,2
20150601|2015-02-12 14:30,12,156.87,156.87,156.87,156.87,30
20150601|2015-02-13 01:00,13,156.78,156.78,156.78,156.78,1
20150601|2015-02-13 01:30,13,156.74,156.75,156.74,156.75,2
20150601|2015-02-13 02:00,13,156.64,156.64,156.64,156.64,1
20150601|2015-02-13 03:00,13,156.68,156.72,156.68,156.68,11
20150601|2015-02-13 03:30,13,156.69,156.69,156.69,156.69,100
20150601|2015-02-13 06:30,13,156.62,156.62,156.6,156.6,12
20150601|2015-02-13 07:00,13,156.66,156.66,156.66,156.66,1
20150601|2015-02-13 08:00,13,156.62,156.63,156.62,156.63,2
20150601|2015-02-13 08:30,13,156.69,156.69,156.69,156.69,2
20150601|2015-02-13 09:00,13,156.67,156.73,156.67,156.73,2
20150601|2015-02-13 09:30,13,156.74,156.76,156.73,156.76,60
20150601|2015-02-13 13:00,13,156.64,156.64,156.64,156.64,2
20150601|2015-02-13 14:30,13,156.57,156.57,156.57,156.57,6
20150601|2015-02-16 01:00,16,156.59,156.59,156.54,156.54,802
20150601|2015-02-16 01:30,16,156.66,156.67,156.66,156.67,11
20150601|2015-02-16 02:30,16,156.56,156.56,156.56,156.56,1
20150601|2015-02-16 03:00,16,156.61,156.61,156.61,156.61,1
20150601|2015-02-16 03:30,16,156.63,156.64,156.62,156.64,4
20150601|2015-02-16 04:00,16,156.6,156.6,156.6,156.6,2
20150601|2015-02-16 04:30,16,156.7,156.7,156.7,156.7,2
20150601|2015-02-16 05:00,16,156.69,156.69,156.69,156.69,40
20150601|2015-02-16 06:00,16,156.65,156.65,156.65,156.65,5
20150601|2015-02-16 06:30,16,156.67,156.67,156.67,156.67,2
20150601|2015-02-16 07:30,16,156.75,156.75,156.74,156.74,2
20150601|2015-02-16 08:00,16,156.68,156.68,156.68,156.68,1
20150601|2015-02-16 08:30,16,156.73,156.73,156.73,156.73,1
20150601|2015-02-16 09:30,16,156.77,156.77,156.73,156.73,6
20150601|2015-02-16 10:00,16,156.72,156.72,156.7,156.7,10
20150601|2015-02-16 10:30,16,156.72,156.83,156.72,156.83,3
20150601|2015-02-16 11:00,16,156.9,156.92,156.9,156.92,3
20150601|2015-02-16 11:30,16,156.94,156.94,156.94,156.94,3
20150601|2015-02-16 12:00,16,157,157.05,157,157.05,3
20150601|2015-02-16 12:30,16,157.1,157.1,157.09,157.1,52
20150601|2015-02-16 13:00,16,157.09,157.09,157.09,157.09,1
20150601|2015-02-16 14:30,16,157.07,157.09,157.07,157.09,21
20150601|2015-02-17 02:00,17,157.04,157.04,157.04,157.04,1
20150601|2015-02-17 02:30,17,156.89,156.89,156.86,156.86,4
20150601|2015-02-17 03:00,17,156.83,156.83,156.79,156.79,2
20150601|2015-02-17 03:30,17,156.82,156.82,156.76,156.76,8
20150601|2015-02-17 04:00,17,156.72,156.77,156.72,156.77,2
20150601|2015-02-17 04:30,17,156.71,156.75,156.71,156.75,2
20150601|2015-02-17 05:00,17,156.63,156.64,156.52,156.52,10
20150601|2015-02-17 05:30,17,156.58,156.61,156.58,156.61,6
20150601|2015-02-17 06:00,17,156.55,156.55,156.55,156.55,3
20150601|2015-02-17 06:30,17,156.6,156.69,156.59,156.69,9
20150601|2015-02-17 07:00,17,156.63,156.69,156.63,156.68,7
20150601|2015-02-17 07:30,17,156.69,156.69,156.5,156.5,25
20150601|2015-02-17 08:00,17,156.47,156.49,156.45,156.45,22
20150601|2015-02-17 08:30,17,156.54,156.58,156.54,156.58,9
20150601|2015-02-17 09:00,17,156.55,156.55,156.43,156.43,60
20150601|2015-02-17 09:30,17,156.37,156.38,156.37,156.38,9
20150601|2015-02-17 10:00,17,156.39,156.41,156.35,156.41,106
20150601|2015-02-17 10:30,17,156.38,156.38,156.38,156.38,201
20150601|2015-02-17 11:00,17,156.34,156.34,156.33,156.33,18
20150601|2015-02-17 11:30,17,156.27,156.27,156.17,156.22,3
20150601|2015-02-17 12:00,17,156.13,156.13,156.13,156.13,1
20150601|2015-02-17 12:30,17,156.16,156.16,156.16,156.16,5
20150601|2015-02-17 13:00,17,156.28,156.28,156.25,156.25,7
20150601|2015-02-17 14:30,17,156.22,156.23,156.22,156.23,4
20150601|2015-02-18 01:00,18,156.3,156.3,156.19,156.2,926
20150601|2015-02-18 01:30,18,156.26,156.26,156.26,156.26,4
20150601|2015-02-18 02:00,18,156.38,156.44,156.38,156.44,79
20150601|2015-02-18 02:30,18,156.47,156.47,156.38,156.41,64
20150601|2015-02-18 03:00,18,156.39,156.39,156.39,156.39,1
20150601|2015-02-18 03:30,18,156.4,156.4,156.4,156.4,1
20150601|2015-02-18 04:00,18,156.44,156.44,156.41,156.41,55
20150601|2015-02-18 04:30,18,156.35,156.4,156.35,156.38,13
20150601|2015-02-18 05:00,18,156.25,156.25,156.12,156.17,27
20150601|2015-02-18 06:00,18,156.03,156.13,156.02,156.12,16
20150601|2015-02-18 06:30,18,156.16,156.24,156.16,156.23,4
20150601|2015-02-18 07:00,18,156.17,156.28,156.17,156.27,22
20150601|2015-02-18 07:30,18,156.32,156.32,156.32,156.32,5
20150601|2015-02-18 08:00,18,156.32,156.32,156.32,156.32,5
20150601|2015-02-18 08:30,18,156.16,156.16,156.14,156.14,3
20150601|2015-02-18 09:00,18,156.22,156.22,156.22,156.22,16
20150601|2015-02-18 09:30,18,156.18,156.18,156.18,156.18,1
20150601|2015-02-18 10:00,18,156.26,156.32,156.26,156.32,32
20150601|2015-02-18 11:00,18,156.26,156.26,156.26,156.26,1
20150601|2015-02-18 12:30,18,156.23,156.23,156.22,156.22,10
20150601|2015-02-18 13:00,18,156.23,156.4,156.23,156.39,9
20150601|2015-02-18 13:30,18,156.43,156.48,156.43,156.48,5
20150601|2015-02-19 01:00,19,156.5,156.57,156.5,156.57,26
20150601|2015-02-19 01:30,19,156.59,156.6,156.52,156.54,33
20150601|2015-02-19 02:00,19,156.51,156.59,156.51,156.59,11
20150601|2015-02-19 02:30,19,156.58,156.58,156.58,156.58,1
20150601|2015-02-19 03:00,19,156.57,156.57,156.57,156.57,3
20150601|2015-02-19 03:30,19,156.53,156.53,156.53,156.53,1
20150601|2015-02-19 04:00,19,156.5,156.5,156.5,156.5,1
20150601|2015-02-19 04:30,19,156.51,156.51,156.51,156.51,2
20150601|2015-02-19 05:00,19,156.38,156.38,156.38,156.38,1
20150601|2015-02-19 05:30,19,156.42,156.42,156.3,156.3,509
20150601|2015-02-19 06:00,19,156.2,156.39,156.14,156.39,369
20150601|2015-02-19 06:30,19,156.25,156.25,156.2,156.2,7
20150601|2015-02-19 07:00,19,156.22,156.29,156.22,156.29,168
20150601|2015-02-19 07:30,19,156.23,156.3,156.18,156.21,149
20150601|2015-02-19 08:00,19,156.24,156.3,156.21,156.21,169
20150601|2015-02-19 08:30,19,156.27,156.28,156.27,156.28,2
20150601|2015-02-19 09:00,19,156.32,156.33,156.32,156.32,100
20150601|2015-02-19 09:30,19,156.33,156.41,156.33,156.41,3
20150601|2015-02-19 10:00,19,156.4,156.4,156.4,156.4,3
20150601|2015-02-19 11:00,19,156.38,156.38,156.38,156.38,2
20150601|2015-02-19 12:00,19,156.29,156.29,156.21,156.22,13
20150601|2015-02-19 13:00,19,156.25,156.25,156.24,156.24,6
20150601|2015-02-19 13:30,19,156.27,156.27,156.27,156.27,4
20150601|2015-02-19 14:30,19,156.29,156.29,156.29,156.29,10
20150601|2015-02-20 01:00,20,156.31,156.31,156.31,156.31,6
20150601|2015-02-20 01:30,20,156.35,156.35,156.34,156.34,41
20150601|2015-02-20 02:00,20,156.41,156.53,156.41,156.53,58
20150601|2015-02-20 02:30,20,156.48,156.48,156.45,156.47,6
20150601|2015-02-20 03:00,20,156.46,156.47,156.45,156.45,30
20150601|2015-02-20 03:30,20,156.45,156.46,156.34,156.37,40
20150601|2015-02-20 04:00,20,156.35,156.44,156.35,156.44,3
20150601|2015-02-20 04:30,20,156.44,156.46,156.37,156.37,24
20150601|2015-02-20 05:00,20,156.39,156.39,156.38,156.38,4
20150601|2015-02-20 05:30,20,156.35,156.39,156.33,156.38,7
20150601|2015-02-20 06:00,20,156.39,156.53,156.39,156.52,31
20150601|2015-02-20 06:30,20,156.51,156.8,156.51,156.8,90
20150601|2015-02-20 07:00,20,156.78,156.91,156.78,156.91,50
20150601|2015-02-20 07:30,20,156.89,156.97,156.66,156.78,53
20150601|2015-02-20 08:00,20,156.72,156.78,156.71,156.75,103
20150601|2015-02-20 08:30,20,156.79,156.9,156.79,156.85,117
20150601|2015-02-20 09:00,20,156.93,156.93,156.72,156.78,160
20150601|2015-02-20 09:30,20,156.79,156.79,156.53,156.53,98
20150601|2015-02-20 10:00,20,156.59,156.63,156.51,156.51,38
20150601|2015-02-20 10:30,20,156.52,156.57,156.51,156.57,423
20150601|2015-02-20 11:00,20,156.58,156.67,156.58,156.67,7
20150601|2015-02-20 11:30,20,156.7,156.73,156.5,156.62,23
20150601|2015-02-20 12:00,20,156.64,156.65,156.54,156.54,30
20150601|2015-02-20 12:30,20,156.34,156.34,156.32,156.32,4
20150601|2015-02-20 13:00,20,156.33,156.33,156.2,156.21,60
20150601|2015-02-20 13:30,20,156.18,156.18,156,156.04,20
20150601|2015-02-20 14:00,20,156.08,156.14,156.08,156.11,75
20150601|2015-02-20 14:30,20,156.17,156.18,156.16,156.18,5
20150601|2015-02-23 01:00,23,156.34,156.37,156.29,156.33,63
20150601|2015-02-23 01:30,23,156.32,156.32,156.24,156.32,23
20150601|2015-02-23 02:00,23,156.33,156.34,156.26,156.34,38
20150601|2015-02-23 02:30,23,156.33,156.33,156.22,156.22,60
20150601|2015-02-23 03:00,23,156.23,156.4,156.23,156.26,34
20150601|2015-02-23 03:30,23,156.27,156.32,156.27,156.3,202
20150601|2015-02-23 04:00,23,156.31,156.35,156.31,156.35,34
20150601|2015-02-23 04:30,23,156.34,156.37,156.34,156.36,30
20150601|2015-02-23 05:00,23,156.38,156.39,156.34,156.36,29
20150601|2015-02-23 05:30,23,156.4,156.54,156.4,156.53,76
20150601|2015-02-23 06:00,23,156.54,156.55,156.52,156.52,61
20150601|2015-02-23 06:30,23,156.53,156.54,156.49,156.52,24
20150601|2015-02-23 07:00,23,156.52,156.57,156.51,156.56,83
20150601|2015-02-23 07:30,23,156.58,156.58,156.53,156.53,27
20150601|2015-02-23 08:00,23,156.53,156.57,156.52,156.57,20
20150601|2015-02-23 08:30,23,156.57,156.58,156.54,156.57,91
20150601|2015-02-23 09:00,23,156.61,156.65,156.58,156.65,43
20150601|2015-02-23 09:30,23,156.64,156.72,156.6,156.6,214
20150601|2015-02-23 10:00,23,156.6,156.66,156.6,156.63,41
20150601|2015-02-23 10:30,23,156.62,156.64,156.62,156.64,7
20150601|2015-02-23 11:00,23,156.67,156.67,156.67,156.67,1
20150601|2015-02-23 11:30,23,156.65,156.65,156.65,156.65,1
20150601|2015-02-23 12:00,23,156.68,156.69,156.68,156.69,27
20150601|2015-02-23 12:30,23,156.66,156.66,156.66,156.66,1
20150601|2015-02-23 13:30,23,156.68,156.69,156.68,156.69,3
20150601|2015-02-23 14:30,23,156.73,156.73,156.73,156.73,9
20150601|2015-02-24 01:00,24,156.72,156.72,156.66,156.67,32
20150601|2015-02-24 01:30,24,156.63,156.68,156.59,156.59,196
20150601|2015-02-24 02:00,24,156.57,156.57,156.48,156.55,26
20150601|2015-02-24 02:30,24,156.57,156.58,156.53,156.58,117
20150601|2015-02-24 03:00,24,156.59,156.59,156.43,156.44,216
20150601|2015-02-24 03:30,24,156.44,156.45,156.36,156.37,153
20150601|2015-02-24 04:00,24,156.4,156.43,156.32,156.32,78
20150601|2015-02-24 04:30,24,156.32,156.37,156.32,156.37,20
20150601|2015-02-24 05:00,24,156.37,156.38,156.35,156.38,37
20150601|2015-02-24 05:30,24,156.36,156.36,156.33,156.36,42
20150601|2015-02-24 06:00,24,156.36,156.4,156.34,156.34,159
20150601|2015-02-24 06:30,24,156.35,156.43,156.34,156.42,496
20150601|2015-02-24 07:00,24,156.45,156.51,156.44,156.44,1219
20150601|2015-02-24 07:30,24,156.45,156.45,156.35,156.37,121
20150601|2015-02-24 08:00,24,156.37,156.43,156.34,156.43,50
20150601|2015-02-24 08:30,24,156.43,156.49,156.43,156.44,25
20150601|2015-02-24 09:00,24,156.43,156.57,156.33,156.45,1706
20150601|2015-02-24 09:30,24,156.45,156.62,156.45,156.6,315
20150601|2015-02-24 10:00,24,156.56,156.66,156.56,156.61,261
20150601|2015-02-24 10:30,24,156.59,156.6,156.59,156.59,84
20150601|2015-02-24 11:00,24,156.62,156.68,156.62,156.67,11
20150601|2015-02-24 11:30,24,156.68,156.7,156.66,156.66,14
20150601|2015-02-24 12:00,24,156.69,156.69,156.69,156.69,1
20150601|2015-02-24 12:30,24,156.72,156.72,156.72,156.72,2
20150601|2015-02-24 13:00,24,156.71,156.71,156.71,156.71,8
20150601|2015-02-24 13:30,24,156.71,156.72,156.71,156.72,9
20150601|2015-02-24 14:30,24,156.69,156.7,156.69,156.7,5
20150601|2015-02-25 01:00,25,156.75,156.76,156.7,156.75,264
20150601|2015-02-25 01:30,25,156.79,156.81,156.75,156.8,82
20150601|2015-02-25 02:00,25,156.79,156.88,156.77,156.84,300
20150601|2015-02-25 02:30,25,156.83,156.96,156.83,156.95,304
20150601|2015-02-25 03:00,25,156.97,157.04,156.91,157.04,110
20150601|2015-02-25 03:30,25,157.05,157.08,156.98,157.02,333
20150601|2015-02-25 04:00,25,157.03,157.06,156.96,156.96,279
20150601|2015-02-25 04:30,25,157,157.03,156.96,156.96,306
20150601|2015-02-25 05:00,25,156.96,157.01,156.95,156.97,303
20150601|2015-02-25 05:30,25,157,157,156.92,156.93,158
20150601|2015-02-25 06:00,25,156.93,156.96,156.93,156.96,90
20150601|2015-02-25 06:30,25,156.97,157.01,156.96,156.98,240
20150601|2015-02-25 07:00,25,156.98,157.05,156.98,156.99,165
20150601|2015-02-25 07:30,25,156.99,156.99,156.9,156.93,593
20150601|2015-02-25 08:00,25,156.96,157.01,156.93,157.01,198
20150601|2015-02-25 08:30,25,157,157.13,157,157.1,740
20150601|2015-02-25 09:00,25,157.1,157.17,157.06,157.16,835
20150601|2015-02-25 09:30,25,157.2,157.31,157.16,157.27,678
20150601|2015-02-25 10:00,25,157.28,157.28,157.14,157.14,803
20150601|2015-02-25 10:30,25,157.14,157.23,157.14,157.22,488
20150601|2015-02-25 11:00,25,157.2,157.22,157.2,157.22,11
20150601|2015-02-25 11:30,25,157.23,157.26,157.22,157.26,45
20150601|2015-02-25 12:00,25,157.26,157.26,157.2,157.24,42
20150601|2015-02-25 12:30,25,157.25,157.31,157.24,157.31,36
20150601|2015-02-25 13:00,25,157.31,157.31,157.29,157.31,121
20150601|2015-02-25 13:30,25,157.31,157.32,157.31,157.31,29
20150601|2015-02-25 14:00,25,157.3,157.37,157.3,157.35,88
20150601|2015-02-25 14:30,25,157.34,157.37,157.34,157.35,11
20150601|2015-02-26 01:00,26,157.36,157.36,157.26,157.31,450
20150601|2015-02-26 01:30,26,157.3,157.53,157.3,157.48,931
20150601|2015-02-26 02:00,26,157.46,157.52,157.45,157.48,670
20150601|2015-02-26 02:30,26,157.49,157.57,157.49,157.51,1781
20150601|2015-02-26 03:00,26,157.5,157.55,157.42,157.52,489
20150601|2015-02-26 03:30,26,157.52,157.64,157.5,157.61,903
20150601|2015-02-26 04:00,26,157.62,157.7,157.59,157.6,1175
20150601|2015-02-26 04:30,26,157.6,157.68,157.59,157.63,403
20150601|2015-02-26 05:00,26,157.64,157.74,157.64,157.7,368
20150601|2015-02-26 05:30,26,157.7,157.73,157.67,157.68,367
20150601|2015-02-26 06:00,26,157.71,157.76,157.67,157.71,427
20150601|2015-02-26 06:30,26,157.72,157.77,157.7,157.76,307
20150601|2015-02-26 07:00,26,157.75,157.77,157.71,157.73,551
20150601|2015-02-26 07:30,26,157.76,157.77,157.66,157.71,1446
20150601|2015-02-26 08:00,26,157.7,157.72,157.57,157.59,1094
20150601|2015-02-26 08:30,26,157.6,157.71,157.58,157.66,1045
20150601|2015-02-26 09:00,26,157.66,157.66,157.58,157.6,805
20150601|2015-02-26 09:30,26,157.59,157.63,157.56,157.57,394
20150601|2015-02-26 10:00,26,157.57,157.6,157.51,157.59,936
20150601|2015-02-26 10:30,26,157.58,157.66,157.57,157.61,844
20150601|2015-02-26 11:00,26,157.62,157.63,157.54,157.56,696
20150601|2015-02-26 11:30,26,157.56,157.56,157.49,157.49,241
20150601|2015-02-26 12:00,26,157.49,157.53,157.48,157.51,133
20150601|2015-02-26 12:30,26,157.52,157.55,157.51,157.55,134
20150601|2015-02-26 13:00,26,157.5,157.52,157.5,157.52,3
20150601|2015-02-26 13:30,26,157.52,157.52,157.49,157.49,11
20150601|2015-02-26 14:00,26,157.5,157.52,157.49,157.49,19
20150601|2015-02-26 14:30,26,157.49,157.49,157.45,157.46,33
20150601|2015-02-27 01:00,27,157.6,157.6,157.39,157.44,1137
20150601|2015-02-27 01:30,27,157.44,157.49,157.43,157.45,363
20150601|2015-02-27 02:00,27,157.44,157.44,157.26,157.37,2598
20150601|2015-02-27 02:30,27,157.37,157.38,157.28,157.34,865
20150601|2015-02-27 03:00,27,157.33,157.33,157.15,157.21,2191
20150601|2015-02-27 03:30,27,157.21,157.3,157.2,157.28,2721
20150601|2015-02-27 04:00,27,157.27,157.27,157.07,157.11,1092
20150601|2015-02-27 04:30,27,157.12,157.13,157.01,157.09,1432
20150601|2015-02-27 05:00,27,157.11,157.12,157.07,157.11,368
20150601|2015-02-27 05:30,27,157.12,157.23,157.11,157.18,686
20150601|2015-02-27 06:00,27,157.19,157.29,157.19,157.25,654
20150601|2015-02-27 06:30,27,157.26,157.3,157.18,157.21,445
20150601|2015-02-27 07:00,27,157.2,157.4,157.15,157.39,1108
20150601|2015-02-27 07:30,27,157.37,157.43,157.3,157.3,1262
20150601|2015-02-27 08:00,27,157.3,157.43,157.3,157.39,845
20150601|2015-02-27 08:30,27,157.38,157.41,157.26,157.33,2543
20150601|2015-02-27 09:00,27,157.32,157.39,157.13,157.38,1479
20150601|2015-02-27 09:30,27,157.38,157.44,157.31,157.35,3033
20150601|2015-02-27 10:00,27,157.35,157.36,157.14,157.31,4185
20150601|2015-02-27 10:30,27,157.31,157.31,157.21,157.21,881
20150601|2015-02-27 11:00,27,157.2,157.23,157.2,157.21,100
20150601|2015-02-27 11:30,27,157.23,157.23,157.18,157.21,143
20150601|2015-02-27 12:00,27,157.21,157.22,157.2,157.2,331
20150601|2015-02-27 12:30,27,157.2,157.22,157.2,157.22,2
20150601|2015-02-27 13:00,27,157.2,157.22,157.19,157.22,496
20150601|2015-02-27 13:30,27,157.23,157.27,157.23,157.26,1103
20150601|2015-02-27 14:00,27,157.28,157.3,157.27,157.3,170
20150601|2015-02-27 14:30,27,157.27,157.32,157.27,157.32,4
20150601|2015-03-02 01:00,2,157.21,157.29,157.1,157.13,3404
20150601|2015-03-02 01:30,2,157.11,157.12,157.01,157.05,4774
20150601|2015-03-02 02:00,2,157.06,157.16,157.03,157.12,1122
20150601|2015-03-02 02:30,2,157.12,157.13,157.04,157.05,1944
20150601|2015-03-02 03:00,2,157.05,157.12,156.96,157.11,2947
20150601|2015-03-02 03:30,2,157.11,157.21,157.1,157.14,2176
20150601|2015-03-02 04:00,2,157.15,157.29,157.12,157.27,3879
20150601|2015-03-02 04:30,2,157.27,157.28,157.2,157.22,1138
20150601|2015-03-02 05:00,2,157.22,157.34,157.22,157.31,1771
20150601|2015-03-02 05:30,2,157.3,157.32,157.24,157.26,1479
20150601|2015-03-02 06:00,2,157.25,157.34,157.25,157.29,1629
20150601|2015-03-02 06:30,2,157.31,157.31,157.22,157.24,1820
20150601|2015-03-02 07:00,2,157.25,157.28,157.2,157.23,853
20150601|2015-03-02 07:30,2,157.23,157.24,157.14,157.19,2230
20150601|2015-03-02 08:00,2,157.2,157.4,157.18,157.38,2114
20150601|2015-03-02 08:30,2,157.38,157.42,157.21,157.26,3825
20150601|2015-03-02 09:00,2,157.25,157.31,157.08,157.12,4427
20150601|2015-03-02 09:30,2,157.12,157.14,156.97,157,4194
20150601|2015-03-02 10:00,2,157,157,156.83,156.9,6409
20150601|2015-03-02 10:30,2,156.9,156.9,156.82,156.86,2738
20150601|2015-03-02 11:00,2,156.87,156.9,156.85,156.85,876
20150601|2015-03-02 11:30,2,156.85,156.87,156.84,156.87,104
20150601|2015-03-02 12:00,2,156.87,156.88,156.86,156.87,29
20150601|2015-03-02 12:30,2,156.87,156.87,156.84,156.85,170
20150601|2015-03-02 13:00,2,156.86,156.87,156.85,156.87,108
20150601|2015-03-02 13:30,2,156.86,156.88,156.83,156.83,460
20150601|2015-03-02 14:00,2,156.83,156.84,156.81,156.83,130
20150601|2015-03-02 14:30,2,156.83,156.83,156.8,156.82,194
20150601|2015-03-03 01:00,3,156.87,156.89,156.82,156.84,2085
20150601|2015-03-03 01:30,3,156.84,156.87,156.8,156.85,1334
20150601|2015-03-03 02:00,3,156.85,156.98,156.82,156.97,8859
20150601|2015-03-03 02:30,3,156.97,157,156.94,156.96,2674
20150601|2015-03-03 03:00,3,156.96,156.99,156.93,156.94,3311
20150601|2015-03-03 03:30,3,156.94,157.01,156.92,156.99,5233
20150601|2015-03-03 04:00,3,157,157.05,156.86,156.88,4710
20150601|2015-03-03 04:30,3,156.88,156.9,156.7,156.73,6646
20150601|2015-03-03 05:00,3,156.73,156.84,156.71,156.82,4384
20150601|2015-03-03 05:30,3,156.82,156.82,156.75,156.77,4991
20150601|2015-03-03 06:00,3,156.78,156.8,156.72,156.77,4188
20150601|2015-03-03 06:30,3,156.78,156.81,156.7,156.73,4702
20150601|2015-03-03 07:00,3,156.73,156.78,156.65,156.68,5936
20150601|2015-03-03 07:30,3,156.68,156.71,156.62,156.69,6560
20150601|2015-03-03 08:00,3,156.69,156.75,156.64,156.69,5549
20150601|2015-03-03 08:30,3,156.69,156.83,156.68,156.76,9230
20150601|2015-03-03 09:00,3,156.76,156.93,156.76,156.82,9446
20150601|2015-03-03 09:30,3,156.83,156.89,156.66,156.69,8194
20150601|2015-03-03 10:00,3,156.69,156.8,156.67,156.7,4560
20150601|2015-03-03 10:30,3,156.71,156.78,156.7,156.76,2835
20150601|2015-03-03 11:00,3,156.77,156.8,156.73,156.75,3917
20150601|2015-03-03 11:30,3,156.75,156.77,156.69,156.7,652
20150601|2015-03-03 12:00,3,156.7,156.73,156.68,156.71,952
20150601|2015-03-03 12:30,3,156.72,156.75,156.7,156.71,242
20150601|2015-03-03 13:00,3,156.71,156.71,156.52,156.52,2265
20150601|2015-03-03 13:30,3,156.52,156.58,156.5,156.55,481
20150601|2015-03-03 14:00,3,156.55,156.55,156.52,156.55,83
20150601|2015-03-03 14:30,3,156.55,156.58,156.54,156.58,149
20150601|2015-03-04 01:00,4,156.51,156.54,156.44,156.46,10015
20150601|2015-03-04 01:30,4,156.45,156.54,156.45,156.49,3980
20150601|2015-03-04 02:00,4,156.5,156.65,156.47,156.59,8125
20150601|2015-03-04 02:30,4,156.6,156.74,156.59,156.71,9963
20150601|2015-03-04 03:00,4,156.72,156.8,156.63,156.71,9856
20150601|2015-03-04 03:30,4,156.72,156.74,156.67,156.7,5183
20150601|2015-03-04 04:00,4,156.69,156.69,156.52,156.56,12400
20150601|2015-03-04 04:30,4,156.57,156.64,156.55,156.59,7218
20150601|2015-03-04 05:00,4,156.59,156.65,156.57,156.58,5789
20150601|2015-03-04 05:30,4,156.57,156.6,156.51,156.57,5469
20150601|2015-03-04 06:00,4,156.57,156.69,156.56,156.69,5921
20150601|2015-03-04 06:30,4,156.69,156.7,156.63,156.64,6409
20150601|2015-03-04 07:00,4,156.64,156.77,156.62,156.68,10015
20150601|2015-03-04 07:30,4,156.68,156.76,156.67,156.72,10341
20150601|2015-03-04 08:00,4,156.71,156.77,156.65,156.74,9682
20150601|2015-03-04 08:30,4,156.74,156.8,156.72,156.72,11052
20150601|2015-03-04 09:00,4,156.73,156.73,156.56,156.59,13333
20150601|2015-03-04 09:30,4,156.58,156.62,156.52,156.57,16483
20150601|2015-03-04 10:00,4,156.56,156.59,156.47,156.52,15934
20150601|2015-03-04 10:30,4,156.53,156.54,156.45,156.48,10918
20150601|2015-03-04 11:00,4,156.48,156.49,156.37,156.39,4889
20150601|2015-03-04 11:30,4,156.38,156.46,156.37,156.46,3727
20150601|2015-03-04 12:00,4,156.45,156.48,156.43,156.46,1082
20150601|2015-03-04 12:30,4,156.46,156.49,156.4,156.48,914
20150601|2015-03-04 13:00,4,156.47,156.52,156.44,156.48,1476
20150601|2015-03-04 13:30,4,156.47,156.49,156.46,156.48,235
20150601|2015-03-04 14:00,4,156.49,156.53,156.49,156.51,561
20150601|2015-03-04 14:30,4,156.5,156.53,156.48,156.53,228
20150601|2015-03-04 15:00,4,156.51,156.51,156.51,156.51,1
20150601|2015-03-05 01:00,5,156.47,156.51,156.42,156.45,10771
20150601|2015-03-05 01:30,5,156.45,156.53,156.43,156.51,9938
20150601|2015-03-05 02:00,5,156.51,156.59,156.5,156.55,20358
20150601|2015-03-05 02:30,5,156.55,156.56,156.41,156.51,19907
20150601|2015-03-05 03:00,5,156.52,156.55,156.49,156.5,19654
20150601|2015-03-05 03:30,5,156.5,156.51,156.39,156.42,37676
20150601|2015-03-05 04:00,5,156.42,156.46,156.29,156.34,39219
20150601|2015-03-05 04:30,5,156.34,156.41,156.29,156.4,23039
20150601|2015-03-05 05:00,5,156.41,156.44,156.37,156.42,16779
20150601|2015-03-05 05:30,5,156.41,156.41,156.35,156.38,16359
20150601|2015-03-05 06:00,5,156.38,156.43,156.36,156.41,15532
20150601|2015-03-05 06:30,5,156.4,156.42,156.29,156.31,19856
20150601|2015-03-05 07:00,5,156.31,156.33,156.19,156.2,37071
20150601|2015-03-05 07:30,5,156.2,156.78,155.81,156.56,188845
20150601|2015-03-05 08:00,5,156.56,156.85,156.56,156.69,79687
20150601|2015-03-05 08:30,5,156.69,157.33,156.64,157.03,107193
20150601|2015-03-05 09:00,5,157.04,157.11,156.89,156.98,48394
20150601|2015-03-05 09:30,5,156.98,157.03,156.86,156.86,30398
20150601|2015-03-05 10:00,5,156.87,156.88,156.72,156.8,40567
20150601|2015-03-05 10:30,5,156.81,156.94,156.78,156.91,13379
20150601|2015-03-05 11:00,5,156.92,157.06,156.91,157.03,9431
20150601|2015-03-05 11:30,5,157.03,157.08,156.98,157.06,5100
20150601|2015-03-05 12:00,5,157.07,157.07,156.99,157.02,3232
20150601|2015-03-05 12:30,5,157.02,157.05,156.99,157.04,811
20150601|2015-03-05 13:00,5,157.05,157.05,157.01,157.02,963
20150601|2015-03-05 13:30,5,157.03,157.07,157.02,157.04,1858
20150601|2015-03-05 14:00,5,157.04,157.08,157.03,157.05,1079
20150601|2015-03-05 14:30,5,157.05,157.06,156.99,157,1096
20150601|2015-03-05 15:00,5,157,157,157,157,8
20150601|2015-03-06 01:00,6,157.15,157.16,156.86,157.04,26359
20150601|2015-03-06 01:30,6,157.04,157.04,156.9,156.95,13518
20150601|2015-03-06 02:00,6,156.95,156.96,156.79,156.96,24221
20150601|2015-03-06 02:30,6,156.96,157.12,156.9,157.02,30271
20150601|2015-03-06 03:00,6,157.02,157.14,156.9,156.9,30899
20150601|2015-03-06 03:30,6,156.91,156.96,156.83,156.86,31786
20150601|2015-03-06 04:00,6,156.87,156.92,156.84,156.86,15641
20150601|2015-03-06 04:30,6,156.87,156.95,156.84,156.91,14830
20150601|2015-03-06 05:00,6,156.92,156.94,156.85,156.86,16047
20150601|2015-03-06 05:30,6,156.87,156.93,156.87,156.9,14520
20150601|2015-03-06 06:00,6,156.9,156.91,156.77,156.81,21310
20150601|2015-03-06 06:30,6,156.82,156.83,156.7,156.76,24899
20150601|2015-03-06 07:00,6,156.76,156.93,156.74,156.92,25394
20150601|2015-03-06 07:30,6,156.92,156.94,156.54,156.7,89157
20150601|2015-03-06 08:00,6,156.69,156.72,156.44,156.51,66650
20150601|2015-03-06 08:30,6,156.5,156.67,156.47,156.58,48155
20150601|2015-03-06 09:00,6,156.59,156.59,156.46,156.55,43131
20150601|2015-03-06 09:30,6,156.54,156.55,156.36,156.36,45446
20150601|2015-03-06 10:00,6,156.36,156.37,156.12,156.19,62091
20150601|2015-03-06 10:30,6,156.19,156.29,156.12,156.26,21825
20150601|2015-03-06 11:00,6,156.27,156.36,156.25,156.34,10462
20150601|2015-03-06 11:30,6,156.35,156.35,156.26,156.29,4363
20150601|2015-03-06 12:00,6,156.3,156.33,156.27,156.31,1463
20150601|2015-03-06 12:30,6,156.32,156.39,156.31,156.38,2133
20150601|2015-03-06 13:00,6,156.38,156.41,156.33,156.34,1227
20150601|2015-03-06 13:30,6,156.35,156.37,156.3,156.31,1150
20150601|2015-03-06 14:00,6,156.32,156.33,156.25,156.29,895
20150601|2015-03-06 14:30,6,156.29,156.3,156.23,156.23,1254
20150601|2015-03-06 15:00,6,156.23,156.23,156.23,156.23,14
20150601|2015-03-09 02:00,9,156.23,156.38,156.2,156.38,17946
20150601|2015-03-09 02:30,9,156.38,156.42,156.36,156.38,10073
20150601|2015-03-09 03:00,9,156.39,156.69,156.37,156.68,32351
20150601|2015-03-09 03:30,9,156.67,156.93,156.66,156.9,60445
20150601|2015-03-09 04:00,9,156.89,157.02,156.82,156.87,48366
20150601|2015-03-09 04:30,9,156.87,156.91,156.75,156.86,32256
20150601|2015-03-09 05:00,9,156.86,156.88,156.76,156.82,18343
20150601|2015-03-09 05:30,9,156.81,156.97,156.77,156.92,28008
20150601|2015-03-09 06:00,9,156.92,157.1,156.92,156.93,43715
20150601|2015-03-09 06:30,9,156.93,157.04,156.89,156.93,24780
20150601|2015-03-09 07:00,9,156.93,156.97,156.84,156.93,20190
20150601|2015-03-09 07:30,9,156.93,157.02,156.92,157.02,13601
20150601|2015-03-09 08:00,9,157.02,157.2,157.01,157.18,42693
20150601|2015-03-09 08:30,9,157.18,157.25,157.11,157.17,40634
20150601|2015-03-09 09:00,9,157.18,157.32,157.16,157.28,33597
20150601|2015-03-09 09:30,9,157.29,157.32,157.24,157.27,32584
20150601|2015-03-09 10:00,9,157.27,157.32,157.22,157.27,40008
20150601|2015-03-09 10:30,9,157.27,157.34,157.18,157.24,40174
20150601|2015-03-09 11:00,9,157.25,157.36,157.23,157.35,32292
20150601|2015-03-09 11:30,9,157.35,157.37,157.29,157.31,14076
20150601|2015-03-09 12:00,9,157.31,157.31,157.28,157.3,3825
20150601|2015-03-09 12:30,9,157.3,157.32,157.27,157.27,3587
20150601|2015-03-09 13:00,9,157.27,157.32,157.27,157.32,1958
20150601|2015-03-09 13:30,9,157.32,157.32,157.29,157.3,860
20150601|2015-03-09 14:00,9,157.3,157.32,157.29,157.3,1090
20150601|2015-03-09 14:30,9,157.29,157.3,157.27,157.28,639
20150601|2015-03-09 15:00,9,157.28,157.33,157.27,157.33,551
20150601|2015-03-09 15:30,9,157.33,157.34,157.29,157.3,195
20150601|2015-03-09 16:00,9,157.29,157.29,157.29,157.29,19
20150601|2015-03-10 02:00,10,157.29,157.55,157.26,157.5,30906
20150601|2015-03-10 02:30,10,157.49,157.63,157.46,157.62,20193
20150601|2015-03-10 03:00,10,157.63,157.63,157.5,157.54,29305
20150601|2015-03-10 03:30,10,157.54,157.74,157.53,157.66,41355
20150601|2015-03-10 04:00,10,157.65,157.68,157.56,157.59,29057
20150601|2015-03-10 04:30,10,157.59,157.61,157.53,157.61,21830
20150601|2015-03-10 05:00,10,157.61,157.72,157.58,157.71,31982
20150601|2015-03-10 05:30,10,157.71,157.74,157.67,157.69,40589
20150601|2015-03-10 06:00,10,157.69,157.88,157.65,157.84,51632
20150601|2015-03-10 06:30,10,157.83,157.95,157.83,157.9,39622
20150601|2015-03-10 07:00,10,157.91,157.99,157.85,157.98,31012
20150601|2015-03-10 07:30,10,157.98,158.02,157.9,157.97,42116
20150601|2015-03-10 08:00,10,157.97,158.12,157.93,158.08,38016
20150601|2015-03-10 08:30,10,158.09,158.32,158.08,158.26,69389
20150601|2015-03-10 09:00,10,158.26,158.39,158.23,158.24,56610
20150601|2015-03-10 09:30,10,158.25,158.36,158.23,158.34,30257
20150601|2015-03-10 10:00,10,158.35,158.36,158.15,158.26,40444
20150601|2015-03-10 10:30,10,158.26,158.38,158.23,158.26,36274
20150601|2015-03-10 11:00,10,158.26,158.34,158.25,158.28,20204
20150601|2015-03-10 11:30,10,158.28,158.33,158.27,158.32,12428
20150601|2015-03-10 12:00,10,158.32,158.38,158.31,158.34,7127
20150601|2015-03-10 12:30,10,158.34,158.44,158.33,158.41,7034
20150601|2015-03-10 13:00,10,158.42,158.49,158.37,158.49,5389
20150601|2015-03-10 13:30,10,158.49,158.49,158.43,158.43,1712
20150601|2015-03-10 14:00,10,158.43,158.45,158.42,158.45,848
20150601|2015-03-10 14:30,10,158.45,158.46,158.43,158.46,1474
20150601|2015-03-10 15:00,10,158.44,158.48,158.43,158.47,294
20150601|2015-03-10 15:30,10,158.46,158.48,158.43,158.44,824
20150601|2015-03-10 16:00,10,158.44,158.45,158.44,158.45,22
20150601|2015-03-11 02:00,11,158.4,158.79,158.37,158.78,42518
20150601|2015-03-11 02:30,11,158.78,158.79,158.54,158.56,29533
20150601|2015-03-11 03:00,11,158.55,158.66,158.51,158.57,35547
20150601|2015-03-11 03:30,11,158.56,158.6,158.34,158.5,54727
20150601|2015-03-11 04:00,11,158.5,158.55,158.33,158.44,36854
20150601|2015-03-11 04:30,11,158.44,158.45,158.14,158.17,57320
20150601|2015-03-11 05:00,11,158.18,158.33,158.17,158.25,28506
20150601|2015-03-11 05:30,11,158.26,158.43,158.24,158.41,27907
20150601|2015-03-11 06:00,11,158.4,158.49,158.37,158.38,25622
20150601|2015-03-11 06:30,11,158.37,158.38,158.27,158.33,31399
20150601|2015-03-11 07:00,11,158.34,158.37,158.24,158.29,25805
20150601|2015-03-11 07:30,11,158.29,158.41,158.27,158.36,21297
20150601|2015-03-11 08:00,11,158.36,158.49,158.32,158.49,29920
20150601|2015-03-11 08:30,11,158.49,158.64,158.48,158.52,48497
20150601|2015-03-11 09:00,11,158.52,158.62,158.5,158.61,30327
20150601|2015-03-11 09:30,11,158.61,158.67,158.59,158.62,29381
20150601|2015-03-11 10:00,11,158.62,158.67,158.54,158.64,31114
20150601|2015-03-11 10:30,11,158.64,158.77,158.63,158.73,30927
20150601|2015-03-11 11:00,11,158.72,158.73,158.58,158.65,34283
20150601|2015-03-11 11:30,11,158.65,158.65,158.51,158.51,14692
20150601|2015-03-11 12:00,11,158.51,158.57,158.5,158.54,10747
20150601|2015-03-11 12:30,11,158.55,158.6,158.53,158.57,4904
20150601|2015-03-11 13:00,11,158.57,158.59,158.54,158.55,1607
20150601|2015-03-11 13:30,11,158.55,158.56,158.54,158.54,274
20150601|2015-03-11 14:00,11,158.54,158.55,158.53,158.54,729
20150601|2015-03-11 14:30,11,158.54,158.6,158.52,158.58,814
20150601|2015-03-11 15:00,11,158.57,158.57,158.55,158.56,75
20150601|2015-03-11 15:30,11,158.56,158.57,158.55,158.55,258
20150601|2015-03-11 16:00,11,158.56,158.56,158.56,158.56,15
20150601|2015-03-12 02:00,12,158.61,158.67,158.42,158.45,18223
20150601|2015-03-12 02:30,12,158.46,158.53,158.38,158.52,22251
20150601|2015-03-12 03:00,12,158.52,158.64,158.47,158.62,30602
20150601|2015-03-12 03:30,12,158.62,158.74,158.56,158.62,45074
20150601|2015-03-12 04:00,12,158.62,158.77,158.59,158.74,35848
20150601|2015-03-12 04:30,12,158.74,158.83,158.69,158.71,40183
20150601|2015-03-12 05:00,12,158.7,158.72,158.6,158.62,32672
20150601|2015-03-12 05:30,12,158.62,158.73,158.56,158.71,28442
20150601|2015-03-12 06:00,12,158.72,158.73,158.61,158.62,23712
20150601|2015-03-12 06:30,12,158.62,158.63,158.5,158.55,24599
20150601|2015-03-12 07:00,12,158.55,158.58,158.38,158.41,40513
20150601|2015-03-12 07:30,12,158.41,158.55,158.33,158.33,57042
20150601|2015-03-12 08:00,12,158.34,158.36,158.21,158.28,45527
20150601|2015-03-12 08:30,12,158.28,158.29,158.05,158.09,51154
20150601|2015-03-12 09:00,12,158.09,158.24,157.93,158.19,63673
20150601|2015-03-12 09:30,12,158.18,158.19,158.07,158.09,27042
20150601|2015-03-12 10:00,12,158.09,158.24,158.09,158.18,20471
20150601|2015-03-12 10:30,12,158.18,158.18,158.09,158.09,20639
20150601|2015-03-12 11:00,12,158.09,158.1,157.93,158.01,36992
20150601|2015-03-12 11:30,12,158.02,158.08,158,158.02,13948
20150601|2015-03-12 12:00,12,158.03,158.04,157.9,157.97,10994
20150601|2015-03-12 12:30,12,157.97,157.99,157.92,157.97,4201
20150601|2015-03-12 13:00,12,157.97,158.02,157.95,158,2561
20150601|2015-03-12 13:30,12,158.01,158.06,158.01,158.05,1720
20150601|2015-03-12 14:00,12,158.05,158.06,157.99,158.01,595
20150601|2015-03-12 14:30,12,158,158.02,157.95,157.99,1284
20150601|2015-03-12 15:00,12,158,158,157.99,157.99,44
20150601|2015-03-12 15:30,12,157.99,158.01,157.97,157.98,362
20150601|2015-03-12 16:00,12,157.97,157.97,157.97,157.97,3
20150601|2015-03-13 02:00,13,157.93,158.11,157.93,158.07,15257
20150601|2015-03-13 02:30,13,158.06,158.18,158.04,158.07,13775
20150601|2015-03-13 03:00,13,158.07,158.07,157.58,157.78,81293
20150601|2015-03-13 03:30,13,157.78,157.9,157.71,157.87,32893
20150601|2015-03-13 04:00,13,157.88,157.99,157.79,157.82,38443
20150601|2015-03-13 04:30,13,157.82,157.83,157.72,157.73,23673
20150601|2015-03-13 05:00,13,157.73,157.85,157.67,157.83,29775
20150601|2015-03-13 05:30,13,157.83,157.91,157.73,157.89,28471
20150601|2015-03-13 06:00,13,157.89,157.98,157.86,157.96,22296
20150601|2015-03-13 06:30,13,157.95,157.98,157.89,157.96,13739
20150601|2015-03-13 07:00,13,157.95,158.04,157.9,157.93,22657
20150601|2015-03-13 07:30,13,157.93,158.09,157.91,157.97,32821
20150601|2015-03-13 08:00,13,157.97,158,157.73,157.83,29185
20150601|2015-03-13 08:30,13,157.83,157.88,157.72,157.79,22960
20150601|2015-03-13 09:00,13,157.79,157.82,157.67,157.79,30269
20150601|2015-03-13 09:30,13,157.81,157.85,157.74,157.78,23483
20150601|2015-03-13 10:00,13,157.78,157.83,157.76,157.81,18768
20150601|2015-03-13 10:30,13,157.81,158.03,157.79,157.93,34546
20150601|2015-03-13 11:00,13,157.93,158.02,157.92,157.94,21012
20150601|2015-03-13 11:30,13,157.93,157.94,157.9,157.93,6312
20150601|2015-03-13 12:00,13,157.94,158.03,157.93,158.01,3350
20150601|2015-03-13 12:30,13,158.01,158.02,157.9,157.95,4815
20150601|2015-03-13 13:00,13,157.94,157.95,157.89,157.9,1245
20150601|2015-03-13 13:30,13,157.9,157.92,157.88,157.88,1034
20150601|2015-03-13 14:00,13,157.88,157.88,157.86,157.86,632
20150601|2015-03-13 14:30,13,157.86,157.89,157.86,157.88,173
20150601|2015-03-13 15:00,13,157.89,157.93,157.88,157.92,178
20150601|2015-03-13 15:30,13,157.92,157.95,157.88,157.93,249
20150601|2015-03-13 16:00,13,157.92,157.92,157.92,157.92,6
20150601|2015-03-16 02:00,16,158.02,158.06,157.86,157.88,15850
20150601|2015-03-16 02:30,16,157.88,157.91,157.74,157.86,16900
20150601|2015-03-16 03:00,16,157.86,157.97,157.79,157.95,21649
20150601|2015-03-16 03:30,16,157.95,157.95,157.72,157.74,29475
20150601|2015-03-16 04:00,16,157.73,157.78,157.59,157.64,43322
20150601|2015-03-16 04:30,16,157.63,157.72,157.61,157.68,26138
20150601|2015-03-16 05:00,16,157.68,157.69,157.51,157.54,32393
20150601|2015-03-16 05:30,16,157.53,157.66,157.53,157.65,21048
20150601|2015-03-16 06:00,16,157.66,157.74,157.61,157.7,17019
20150601|2015-03-16 06:30,16,157.7,157.71,157.48,157.54,21635
20150601|2015-03-16 07:00,16,157.53,157.56,157.46,157.54,26268
20150601|2015-03-16 07:30,16,157.54,157.68,157.53,157.66,17536
20150601|2015-03-16 08:00,16,157.66,157.78,157.64,157.75,18695
20150601|2015-03-16 08:30,16,157.76,157.84,157.75,157.78,22646
20150601|2015-03-16 09:00,16,157.77,157.93,157.77,157.84,31028
20150601|2015-03-16 09:30,16,157.83,157.92,157.83,157.84,13800
20150601|2015-03-16 10:00,16,157.83,157.88,157.66,157.68,23088
20150601|2015-03-16 10:30,16,157.68,157.81,157.62,157.75,31198
20150601|2015-03-16 11:00,16,157.75,157.76,157.65,157.65,16012
20150601|2015-03-16 11:30,16,157.65,157.67,157.57,157.62,13277
20150601|2015-03-16 12:00,16,157.62,157.66,157.61,157.63,3514
20150601|2015-03-16 12:30,16,157.63,157.63,157.57,157.57,3445
20150601|2015-03-16 13:00,16,157.57,157.64,157.56,157.6,1592
20150601|2015-03-16 13:30,16,157.59,157.62,157.57,157.62,932
20150601|2015-03-16 14:00,16,157.62,157.65,157.58,157.65,558
20150601|2015-03-16 14:30,16,157.65,157.72,157.64,157.7,1412
20150601|2015-03-16 15:00,16,157.72,157.73,157.7,157.71,450
20150601|2015-03-16 15:30,16,157.72,157.73,157.71,157.71,175
20150601|2015-03-16 16:00,16,157.72,157.72,157.72,157.72,27
20150601|2015-03-17 02:00,17,157.78,157.83,157.73,157.75,9093
20150601|2015-03-17 02:30,17,157.75,157.76,157.57,157.59,14543
20150601|2015-03-17 03:00,17,157.59,157.65,157.5,157.65,30143
20150601|2015-03-17 03:30,17,157.65,157.75,157.58,157.7,23775
20150601|2015-03-17 04:00,17,157.7,157.74,157.66,157.69,16492
20150601|2015-03-17 04:30,17,157.69,157.7,157.61,157.64,21261
20150601|2015-03-17 05:00,17,157.64,157.79,157.59,157.67,35654
20150601|2015-03-17 05:30,17,157.67,157.69,157.56,157.62,20625
20150601|2015-03-17 06:00,17,157.63,157.67,157.56,157.61,25453
20150601|2015-03-17 06:30,17,157.61,157.73,157.59,157.71,15025
20150601|2015-03-17 07:00,17,157.7,157.71,157.61,157.67,15486
20150601|2015-03-17 07:30,17,157.67,157.78,157.65,157.69,28617
20150601|2015-03-17 08:00,17,157.69,157.8,157.68,157.74,22851
20150601|2015-03-17 08:30,17,157.75,157.77,157.63,157.63,24692
20150601|2015-03-17 09:00,17,157.64,157.68,157.55,157.65,23913
20150601|2015-03-17 09:30,17,157.65,157.67,157.6,157.63,16057
20150601|2015-03-17 10:00,17,157.64,157.66,157.59,157.6,18869
20150601|2015-03-17 10:30,17,157.6,157.69,157.58,157.66,24211
20150601|2015-03-17 11:00,17,157.65,157.68,157.58,157.62,23499
20150601|2015-03-17 11:30,17,157.62,157.63,157.58,157.61,9677
20150601|2015-03-17 12:00,17,157.6,157.63,157.59,157.6,4209
20150601|2015-03-17 12:30,17,157.6,157.65,157.59,157.62,3498
20150601|2015-03-17 13:00,17,157.62,157.64,157.6,157.61,1177
20150601|2015-03-17 13:30,17,157.61,157.61,157.59,157.61,373
20150601|2015-03-17 14:00,17,157.6,157.6,157.58,157.58,592
20150601|2015-03-17 14:30,17,157.59,157.6,157.58,157.58,461
20150601|2015-03-17 15:00,17,157.6,157.6,157.58,157.6,137
20150601|2015-03-17 15:30,17,157.59,157.61,157.58,157.59,253
20150601|2015-03-17 16:00,17,157.61,157.61,157.61,157.61,6
20150601|2015-03-18 02:00,18,157.67,157.75,157.63,157.74,13804
20150601|2015-03-18 02:30,18,157.74,157.77,157.67,157.73,10206
20150601|2015-03-18 03:00,18,157.72,157.93,157.72,157.77,37345
20150601|2015-03-18 03:30,18,157.78,157.88,157.62,157.84,46866
20150601|2015-03-18 04:00,18,157.83,157.87,157.73,157.76,25528
20150601|2015-03-18 04:30,18,157.77,157.89,157.77,157.83,30469
20150601|2015-03-18 05:00,18,157.83,157.97,157.82,157.83,58430
20150601|2015-03-18 05:30,18,157.83,158.21,157.82,158.19,74230
20150601|2015-03-18 06:00,18,158.19,158.32,158.15,158.31,37361
20150601|2015-03-18 06:30,18,158.31,158.34,158.23,158.23,28731
20150601|2015-03-18 07:00,18,158.23,158.35,158.22,158.33,20393
20150601|2015-03-18 07:30,18,158.34,158.74,158.33,158.58,77927
20150601|2015-03-18 08:00,18,158.58,158.6,158.49,158.5,26147
20150601|2015-03-18 08:30,18,158.5,158.57,158.46,158.52,21961
20150601|2015-03-18 09:00,18,158.53,158.63,158.47,158.61,21272
20150601|2015-03-18 09:30,18,158.61,158.73,158.54,158.66,32300
20150601|2015-03-18 10:00,18,158.66,158.69,158.6,158.66,16125
20150601|2015-03-18 10:30,18,158.66,158.76,158.61,158.64,26029
20150601|2015-03-18 11:00,18,158.65,158.75,158.64,158.7,19957
20150601|2015-03-18 11:30,18,158.71,158.71,158.62,158.66,10310
20150601|2015-03-18 12:00,18,158.65,158.7,158.58,158.58,9287
20150601|2015-03-18 12:30,18,158.58,158.64,158.57,158.62,5395
20150601|2015-03-18 13:00,18,158.62,158.9,158.61,158.87,10217
20150601|2015-03-18 13:30,18,158.88,159.04,158.87,159.04,9228
20150601|2015-03-18 14:00,18,159.04,159.13,159.02,159.04,7337
20150601|2015-03-18 14:30,18,159.03,159.08,159.02,159.08,1605
20150601|2015-03-18 15:00,18,159.07,159.08,159.01,159.03,867
20150601|2015-03-18 15:30,18,159.03,159.08,159.02,159.05,619
20150601|2015-03-18 16:00,18,159.04,159.04,159.04,159.04,8
20150601|2015-03-19 02:00,19,158.93,159,158.88,158.94,22883
20150601|2015-03-19 02:30,19,158.94,158.94,158.81,158.87,18372
20150601|2015-03-19 03:00,19,158.87,158.97,158.74,158.76,33701
20150601|2015-03-19 03:30,19,158.76,158.82,158.71,158.76,25677
20150601|2015-03-19 04:00,19,158.76,158.8,158.69,158.78,22700
20150601|2015-03-19 04:30,19,158.78,158.82,158.73,158.75,21224
20150601|2015-03-19 05:00,19,158.74,158.96,158.74,158.84,30455
20150601|2015-03-19 05:30,19,158.84,158.88,158.69,158.72,24975
20150601|2015-03-19 06:00,19,158.72,158.74,158.62,158.66,30786
20150601|2015-03-19 06:30,19,158.65,158.71,158.45,158.7,47334
20150601|2015-03-19 07:00,19,158.71,158.79,158.68,158.7,20670
20150601|2015-03-19 07:30,19,158.7,158.79,158.67,158.75,18199
20150601|2015-03-19 08:00,19,158.76,158.82,158.7,158.82,15351
20150601|2015-03-19 08:30,19,158.81,158.87,158.74,158.81,24527
20150601|2015-03-19 09:00,19,158.81,158.85,158.75,158.82,21064
20150601|2015-03-19 09:30,19,158.83,158.94,158.81,158.82,33124
20150601|2015-03-19 10:00,19,158.81,158.87,158.81,158.86,12878
20150601|2015-03-19 10:30,19,158.87,158.88,158.62,158.67,21353
20150601|2015-03-19 11:00,19,158.67,158.74,158.64,158.72,21460
20150601|2015-03-19 11:30,19,158.72,158.73,158.65,158.71,8671
20150601|2015-03-19 12:00,19,158.71,158.75,158.67,158.7,5094
20150601|2015-03-19 12:30,19,158.7,158.76,158.67,158.75,5356
20150601|2015-03-19 13:00,19,158.75,158.79,158.74,158.77,1322
20150601|2015-03-19 13:30,19,158.77,158.77,158.67,158.73,2290
20150601|2015-03-19 14:00,19,158.73,158.74,158.7,158.72,828
20150601|2015-03-19 14:30,19,158.72,158.79,158.71,158.79,574
20150601|2015-03-19 15:00,19,158.78,158.79,158.74,158.76,406
20150601|2015-03-19 15:30,19,158.76,158.77,158.73,158.75,176
20150601|2015-03-19 16:00,19,158.74,158.74,158.74,158.74,3
20150601|2015-03-20 02:00,20,158.79,158.8,158.7,158.73,8556
20150601|2015-03-20 02:30,20,158.74,158.86,158.72,158.79,8559
20150601|2015-03-20 03:00,20,158.8,158.83,158.61,158.64,27013
20150601|2015-03-20 03:30,20,158.63,158.74,158.63,158.74,23058
20150601|2015-03-20 04:00,20,158.73,158.74,158.67,158.72,14535
20150601|2015-03-20 04:30,20,158.72,158.73,158.66,158.69,13338
20150601|2015-03-20 05:00,20,158.69,158.71,158.66,158.66,11352
20150601|2015-03-20 05:30,20,158.66,158.73,158.64,158.7,13162
20150601|2015-03-20 06:00,20,158.69,158.7,158.59,158.67,20016
20150601|2015-03-20 06:30,20,158.67,158.74,158.66,158.72,14385
20150601|2015-03-20 07:00,20,158.71,158.78,158.7,158.73,15289
20150601|2015-03-20 07:30,20,158.73,158.92,158.72,158.92,24732
20150601|2015-03-20 08:00,20,158.92,158.98,158.85,158.9,30041
20150601|2015-03-20 08:30,20,158.9,158.93,158.82,158.88,18807
20150601|2015-03-20 09:00,20,158.88,158.88,158.82,158.86,10739
20150601|2015-03-20 09:30,20,158.85,158.86,158.79,158.86,14805
20150601|2015-03-20 10:00,20,158.86,158.87,158.73,158.8,23078
20150601|2015-03-20 10:30,20,158.8,158.86,158.76,158.81,13840
20150601|2015-03-20 11:00,20,158.82,158.83,158.71,158.76,14280
20150601|2015-03-20 11:30,20,158.76,158.83,158.74,158.78,7136
20150601|2015-03-20 12:00,20,158.77,158.81,158.74,158.81,3409
20150601|2015-03-20 12:30,20,158.8,158.85,158.8,158.85,1459
20150601|2015-03-20 13:00,20,158.85,158.85,158.82,158.83,879
20150601|2015-03-20 13:30,20,158.84,158.85,158.82,158.84,553
20150601|2015-03-20 14:00,20,158.84,158.85,158.82,158.83,410
20150601|2015-03-20 14:30,20,158.82,158.91,158.82,158.89,996
20150601|2015-03-20 15:00,20,158.9,158.9,158.86,158.87,280
20150601|2015-03-20 15:30,20,158.88,158.88,158.85,158.86,147
20150601|2015-03-20 16:00,20,158.85,158.85,158.85,158.85,2
20150601|2015-03-23 02:00,23,158.88,158.93,158.79,158.91,7813
20150601|2015-03-23 02:30,23,158.91,158.95,158.79,158.84,10408
20150601|2015-03-23 03:00,23,158.84,2480,158.8,158.85,14660
20150601|2015-03-23 03:30,23,158.84,2475.5,158.78,158.87,17871
20150601|2015-03-23 04:00,23,158.87,2474.5,158.84,158.86,12413
20150601|2015-03-23 04:30,23,158.86,2481,158.81,158.87,17543
20150601|2015-03-23 05:00,23,158.86,2476.5,158.84,158.86,26647
20150601|2015-03-23 05:30,23,158.86,2474.5,158.7,158.73,38240
20150601|2015-03-23 06:00,23,158.73,158.79,158.66,158.69,28592
20150601|2015-03-23 06:30,23,158.68,2478,158.62,158.67,19195
20150601|2015-03-23 07:00,23,158.67,158.7,158.65,158.7,12167
20150601|2015-03-23 07:30,23,158.69,158.72,158.64,158.67,10489
20150601|2015-03-23 08:00,23,158.67,2472,158.62,158.7,12052
20150601|2015-03-23 08:30,23,158.7,158.72,158.62,158.63,10623
20150601|2015-03-23 09:00,23,158.63,158.64,158.42,158.47,41423
20150601|2015-03-23 09:30,23,158.47,158.54,158.39,158.47,25886
20150601|2015-03-23 10:00,23,158.48,2480,158.33,158.44,28508
20150601|2015-03-23 10:30,23,158.44,158.45,158.25,158.27,29603
20150601|2015-03-23 11:00,23,158.27,158.39,158.24,158.36,22346
20150601|2015-03-23 11:30,23,158.36,158.38,158.29,158.29,7211
20150601|2015-03-23 12:00,23,158.3,158.38,158.29,158.36,5427
20150601|2015-03-23 12:30,23,158.36,158.39,158.33,158.37,2793
20150601|2015-03-23 13:00,23,158.38,158.38,158.34,158.36,630
20150601|2015-03-23 13:30,23,158.36,158.38,158.36,158.38,438
20150601|2015-03-23 14:00,23,158.38,158.39,158.36,158.37,890
20150601|2015-03-23 14:30,23,158.38,158.39,158.36,158.36,666
20150601|2015-03-23 15:00,23,158.37,158.4,158.37,158.39,205
20150601|2015-03-23 15:30,23,158.39,158.41,158.38,158.4,345
20150601|2015-03-23 16:00,23,158.39,158.39,158.39,158.39,1
20150601|2015-03-24 02:00,24,158.39,158.49,158.3,158.35,12409
20150601|2015-03-24 02:30,24,158.35,158.39,158.28,158.32,13040
20150601|2015-03-24 03:00,24,158.32,158.46,158.28,158.39,23069
20150601|2015-03-24 03:30,24,158.39,158.44,158.34,158.4,22687
20150601|2015-03-24 04:00,24,158.4,158.58,158.4,158.54,29280
20150601|2015-03-24 04:30,24,158.54,158.61,158.5,158.52,25564
20150601|2015-03-24 05:00,24,158.51,158.61,158.46,158.59,24649
20150601|2015-03-24 05:30,24,158.59,158.67,158.57,158.63,23889
20150601|2015-03-24 06:00,24,158.64,158.65,158.48,158.48,25075
20150601|2015-03-24 06:30,24,158.48,158.52,158.38,158.38,21331
20150601|2015-03-24 07:00,24,158.38,158.47,158.35,158.45,21149
20150601|2015-03-24 07:30,24,158.44,158.45,158.32,158.37,39965
20150601|2015-03-24 08:00,24,158.37,158.4,158.26,158.38,23856
20150601|2015-03-24 08:30,24,158.39,158.47,158.36,158.47,18403
20150601|2015-03-24 09:00,24,158.47,158.47,158.39,158.4,10336
20150601|2015-03-24 09:30,24,158.39,158.42,158.35,158.38,12610
20150601|2015-03-24 10:00,24,158.38,158.4,158.32,158.33,14292
20150601|2015-03-24 10:30,24,158.33,158.35,158.16,158.19,28173
20150601|2015-03-24 11:00,24,158.18,158.22,158.1,158.2,28035
20150601|2015-03-24 11:30,24,158.19,158.23,158.13,158.15,10784
20150601|2015-03-24 12:00,24,158.14,158.22,158.12,158.22,8089
20150601|2015-03-24 12:30,24,158.22,158.26,158.21,158.25,4676
20150601|2015-03-24 13:00,24,158.26,158.38,158.25,158.36,4138
20150601|2015-03-24 13:30,24,158.36,158.36,158.23,158.26,1613
20150601|2015-03-24 14:00,24,158.25,158.34,158.25,158.34,1046
20150601|2015-03-24 14:30,24,158.34,158.38,158.31,158.35,766
20150601|2015-03-24 15:00,24,158.34,158.36,158.32,158.34,82
20150601|2015-03-24 15:30,24,158.34,158.36,158.32,158.32,167
20150601|2015-03-24 16:00,24,158.32,158.32,158.32,158.32,56
20150601|2015-03-25 02:00,25,158.33,158.42,158.3,158.39,10524
20150601|2015-03-25 02:30,25,158.39,158.46,158.35,158.46,12683
20150601|2015-03-25 03:00,25,158.46,158.54,158.34,158.38,33282
20150601|2015-03-25 03:30,25,158.38,158.46,158.33,158.42,19858
20150601|2015-03-25 04:00,25,158.41,158.48,158.37,158.41,21315
20150601|2015-03-25 04:30,25,158.41,158.43,158.34,158.36,18311
20150601|2015-03-25 05:00,25,158.35,158.44,158.35,158.4,17156
20150601|2015-03-25 05:30,25,158.39,158.41,158.35,158.37,11294
20150601|2015-03-25 06:00,25,158.37,158.42,158.35,158.39,17599
20150601|2015-03-25 06:30,25,158.39,158.43,158.31,158.41,21964
20150601|2015-03-25 07:00,25,158.42,158.44,158.35,158.37,12970
20150601|2015-03-25 07:30,25,158.37,158.44,158.33,158.4,20146
20150601|2015-03-25 08:00,25,158.41,158.56,158.41,158.45,31748
20150601|2015-03-25 08:30,25,158.45,158.46,158.19,158.28,45615
20150601|2015-03-25 09:00,25,158.27,158.3,158.13,158.21,35446
20150601|2015-03-25 09:30,25,158.22,158.29,158.19,158.27,20189
20150601|2015-03-25 10:00,25,158.26,158.28,158.22,158.25,11348
20150601|2015-03-25 10:30,25,158.25,158.38,158.24,158.33,20131
20150601|2015-03-25 11:00,25,158.33,158.37,158.3,158.35,13902
20150601|2015-03-25 11:30,25,158.35,158.36,158.3,158.36,5969
20150601|2015-03-25 12:00,25,158.36,158.36,158.28,158.3,6588
20150601|2015-03-25 12:30,25,158.29,158.3,158.27,158.29,2492
20150601|2015-03-25 13:00,25,158.29,158.29,158.18,158.21,4023
20150601|2015-03-25 13:30,25,158.21,158.22,158.19,158.21,659
20150601|2015-03-25 14:00,25,158.21,158.24,158.2,158.21,618
20150601|2015-03-25 14:30,25,158.21,158.22,158.19,158.21,563
20150601|2015-03-25 15:00,25,158.2,158.21,158.15,158.17,218
20150601|2015-03-25 15:30,25,158.17,158.18,158.15,158.17,207
20150601|2015-03-25 16:00,25,158.16,158.16,158.16,158.16,101
20150601|2015-03-26 02:00,26,158.29,158.3,158.24,158.27,7978
20150601|2015-03-26 02:30,26,158.27,158.29,158.25,158.27,4226
20150601|2015-03-26 03:00,26,158.28,158.49,158.26,158.44,29644
20150601|2015-03-26 03:30,26,158.44,158.45,158.35,158.4,19447
20150601|2015-03-26 04:00,26,158.39,158.56,158.39,158.5,29044
20150601|2015-03-26 04:30,26,158.51,158.54,158.44,158.51,20306
20150601|2015-03-26 05:00,26,158.52,158.54,158.42,158.46,16081
20150601|2015-03-26 05:30,26,158.46,158.5,158.35,158.36,15385
20150601|2015-03-26 06:00,26,158.36,158.46,158.33,158.42,24324
20150601|2015-03-26 06:30,26,158.42,158.47,158.32,158.36,21834
20150601|2015-03-26 07:00,26,158.36,158.37,158.26,158.3,19392
20150601|2015-03-26 07:30,26,158.29,158.36,158.2,158.26,27182
20150601|2015-03-26 08:00,26,158.26,158.31,158.17,158.27,20684
20150601|2015-03-26 08:30,26,158.27,158.31,158.23,158.28,23754
20150601|2015-03-26 09:00,26,158.28,158.38,158.19,158.35,32638
20150601|2015-03-26 09:30,26,158.35,158.38,158.28,158.32,20621
20150601|2015-03-26 10:00,26,158.33,158.4,158.24,158.35,23342
20150601|2015-03-26 10:30,26,158.35,158.44,158.34,158.4,13291
20150601|2015-03-26 11:00,26,158.41,158.43,158.36,158.37,12836
20150601|2015-03-26 11:30,26,158.38,158.41,158.34,158.39,8099
20150601|2015-03-26 12:00,26,158.39,158.43,158.32,158.39,9845
20150601|2015-03-26 12:30,26,158.39,158.39,158.33,158.35,3325
20150601|2015-03-26 13:00,26,158.34,158.39,158.33,158.39,1570
20150601|2015-03-26 13:30,26,158.38,158.38,158.35,158.36,1019
20150601|2015-03-26 14:00,26,158.36,158.37,158.33,158.36,737
20150601|2015-03-26 14:30,26,158.36,158.39,158.35,158.37,532
20150601|2015-03-26 15:00,26,158.36,158.4,158.35,158.38,185
20150601|2015-03-26 15:30,26,158.39,158.4,158.37,158.4,322
20150601|2015-03-26 16:00,26,158.39,158.39,158.39,158.39,2
20150601|2015-03-27 02:00,27,158.44,158.48,158.43,158.45,7506
20150601|2015-03-27 02:30,27,158.45,158.5,158.43,158.5,9502
20150601|2015-03-27 03:00,27,158.5,158.5,158.35,158.41,19085
20150601|2015-03-27 03:30,27,158.41,158.44,158.37,158.41,16617
20150601|2015-03-27 04:00,27,158.41,158.47,158.41,158.45,15593
20150601|2015-03-27 04:30,27,158.45,158.46,158.29,158.3,32307
20150601|2015-03-27 05:00,27,158.3,158.31,158.05,158.12,61149
20150601|2015-03-27 05:30,27,158.12,158.24,158.1,158.21,34919
20150601|2015-03-27 06:00,27,158.21,158.27,158.18,158.21,18423
20150601|2015-03-27 06:30,27,158.22,158.38,158.21,158.35,31647
20150601|2015-03-27 07:00,27,158.34,158.41,158.32,158.4,20417
20150601|2015-03-27 07:30,27,158.39,158.51,158.37,158.41,34632
20150601|2015-03-27 08:00,27,158.41,158.54,158.4,158.49,24812
20150601|2015-03-27 08:30,27,158.48,158.6,158.48,158.58,32035
20150601|2015-03-27 09:00,27,158.58,158.59,158.4,158.41,28281
20150601|2015-03-27 09:30,27,158.4,158.48,158.38,158.42,18945
20150601|2015-03-27 10:00,27,158.43,158.48,158.4,158.45,18228
20150601|2015-03-27 10:30,27,158.45,158.49,158.4,158.46,18583
20150601|2015-03-27 11:00,27,158.46,158.56,158.45,158.5,25022
20150601|2015-03-27 11:30,27,158.5,158.51,158.47,158.5,10127
20150601|2015-03-27 12:00,27,158.51,158.52,158.41,158.42,6903
20150601|2015-03-27 12:30,27,158.41,158.52,158.4,158.48,6845
20150601|2015-03-27 13:00,27,158.48,158.51,158.47,158.5,1036
20150601|2015-03-27 13:30,27,158.51,158.52,158.51,158.51,688
20150601|2015-03-27 14:00,27,158.52,158.54,158.51,158.52,557
20150601|2015-03-27 14:30,27,158.52,158.53,158.46,158.53,618
20150601|2015-03-27 15:00,27,158.51,158.53,158.5,158.51,87
20150601|2015-03-27 15:30,27,158.5,158.53,158.48,158.5,331
20150601|2015-03-27 16:00,27,158.49,158.49,158.49,158.49,8
20150601|2015-03-30 01:00,30,158.52,158.63,158.51,158.62,9277
20150601|2015-03-30 01:30,30,158.63,158.71,158.6,158.63,12249
20150601|2015-03-30 02:00,30,158.63,158.67,158.51,158.67,23840
20150601|2015-03-30 02:30,30,158.67,158.85,158.67,158.79,39769
20150601|2015-03-30 03:00,30,158.8,158.84,158.73,158.78,17899
20150601|2015-03-30 03:30,30,158.78,158.78,158.72,158.77,13218
20150601|2015-03-30 04:00,30,158.76,158.82,158.74,158.81,15165
20150601|2015-03-30 04:30,30,158.81,158.83,158.75,158.77,18819
20150601|2015-03-30 05:00,30,158.78,158.8,158.75,158.76,9743
20150601|2015-03-30 05:30,30,158.76,158.81,158.75,158.81,9935
20150601|2015-03-30 06:00,30,158.8,158.89,158.8,158.86,17075
20150601|2015-03-30 06:30,30,158.85,158.86,158.79,158.79,9103
20150601|2015-03-30 07:00,30,158.79,158.83,158.74,158.75,12505
20150601|2015-03-30 07:30,30,158.75,158.79,158.73,158.79,15212
20150601|2015-03-30 08:00,30,158.78,158.83,158.69,158.73,15334
20150601|2015-03-30 08:30,30,158.73,158.74,158.62,158.63,16721
20150601|2015-03-30 09:00,30,158.63,158.64,158.54,158.56,24291
20150601|2015-03-30 09:30,30,158.56,158.57,158.44,158.46,27667
20150601|2015-03-30 10:00,30,158.46,158.5,158.4,158.43,28077
20150601|2015-03-30 10:30,30,158.42,158.53,158.39,158.5,18837
20150601|2015-03-30 11:00,30,158.51,158.51,158.43,158.44,7699
20150601|2015-03-30 11:30,30,158.44,158.52,158.43,158.51,3125
20150601|2015-03-30 12:00,30,158.51,158.53,158.49,158.51,1104
20150601|2015-03-30 12:30,30,158.52,158.52,158.47,158.47,604
20150601|2015-03-30 13:00,30,158.48,158.48,158.46,158.46,253
20150601|2015-03-30 13:30,30,158.46,158.47,158.45,158.46,350
20150601|2015-03-30 14:00,30,158.47,158.48,158.44,158.47,342
20150601|2015-03-30 14:30,30,158.47,158.48,158.44,158.46,456
20150601|2015-03-30 15:00,30,158.48,158.48,158.48,158.48,1
20150601|2015-03-31 01:00,31,158.54,158.58,158.48,158.5,10735
20150601|2015-03-31 01:30,31,158.49,158.49,158.36,158.44,13132
20150601|2015-03-31 02:00,31,158.44,158.48,158.35,158.37,18597
20150601|2015-03-31 02:30,31,158.38,158.47,158.35,158.42,18526
20150601|2015-03-31 03:00,31,158.41,158.55,158.4,158.51,18578
20150601|2015-03-31 03:30,31,158.51,158.57,158.43,158.44,22969
20150601|2015-03-31 04:00,31,158.44,158.48,158.37,158.42,20619
20150601|2015-03-31 04:30,31,158.43,158.49,158.41,158.47,15209
20150601|2015-03-31 05:00,31,158.46,158.51,158.44,158.49,13453
20150601|2015-03-31 05:30,31,158.49,158.63,158.48,158.6,19538
20150601|2015-03-31 06:00,31,158.6,158.68,158.6,158.67,21323
20150601|2015-03-31 06:30,31,158.66,158.67,158.58,158.62,16980
20150601|2015-03-31 07:00,31,158.63,158.7,158.62,158.67,16104
20150601|2015-03-31 07:30,31,158.68,158.71,158.64,158.71,13913
20150601|2015-03-31 08:00,31,158.7,158.74,158.63,158.65,22989
20150601|2015-03-31 08:30,31,158.66,158.7,158.61,158.66,28019
20150601|2015-03-31 09:00,31,158.67,158.75,158.62,158.73,31950
20150601|2015-03-31 09:30,31,158.72,158.88,158.72,158.82,46934
20150601|2015-03-31 10:00,31,158.83,158.84,158.73,158.8,66040
20150601|2015-03-31 10:30,31,158.8,158.86,158.75,158.82,21561
20150601|2015-03-31 11:00,31,158.82,158.84,158.77,158.8,9030
20150601|2015-03-31 11:30,31,158.8,158.84,158.8,158.81,2782
20150601|2015-03-31 12:00,31,158.81,158.86,158.8,158.85,1269
20150601|2015-03-31 12:30,31,158.85,158.87,158.83,158.86,591
20150601|2015-03-31 13:00,31,158.85,158.85,158.83,158.83,627
20150601|2015-03-31 13:30,31,158.83,158.84,158.79,158.81,1796
20150601|2015-03-31 14:00,31,158.81,158.83,158.79,158.82,1457
20150601|2015-03-31 14:30,31,158.82,158.82,158.79,158.8,936
20150601|2015-03-31 15:00,31,158.78,158.78,158.78,158.78,6
20150601|2015-04-01 01:00,1,158.72,158.78,158.57,158.57,24264
20150601|2015-04-01 01:30,1,158.58,158.66,158.56,158.65,16897
20150601|2015-04-01 02:00,1,158.66,158.78,158.61,158.67,29683
20150601|2015-04-01 02:30,1,158.67,158.74,158.62,158.63,25823
20150601|2015-04-01 03:00,1,158.62,158.73,158.6,158.65,20666
20150601|2015-04-01 03:30,1,158.66,158.78,158.63,158.77,24467
20150601|2015-04-01 04:00,1,158.77,158.84,158.75,158.8,29070
20150601|2015-04-01 04:30,1,158.79,158.8,158.73,158.78,18572
20150601|2015-04-01 05:00,1,158.78,158.87,158.75,158.87,19667
20150601|2015-04-01 05:30,1,158.86,158.98,158.85,158.93,26288
20150601|2015-04-01 06:00,1,158.92,158.98,158.88,158.98,19173
20150601|2015-04-01 06:30,1,158.98,159.09,158.96,159.01,30041
20150601|2015-04-01 07:00,1,159.02,159.12,159,159.08,32230
20150601|2015-04-01 07:30,1,159.09,159.11,159.01,159.06,18911
20150601|2015-04-01 08:00,1,159.05,159.06,158.92,158.98,23127
20150601|2015-04-01 08:30,1,158.99,159.21,158.97,159.11,52456
20150601|2015-04-01 09:00,1,159.1,159.17,159.03,159.1,39134
20150601|2015-04-01 09:30,1,159.1,159.12,158.93,158.98,28948
20150601|2015-04-01 10:00,1,158.97,159,158.89,158.96,24339
20150601|2015-04-01 10:30,1,158.95,159.01,158.92,158.99,11973
20150601|2015-04-01 11:00,1,158.99,159.05,158.96,158.99,7087
20150601|2015-04-01 11:30,1,158.99,158.99,158.93,158.95,3652
20150601|2015-04-01 12:00,1,158.95,158.96,158.93,158.94,1013
20150601|2015-04-01 12:30,1,158.94,158.95,158.93,158.93,385
20150601|2015-04-01 13:00,1,158.93,158.95,158.92,158.93,413
20150601|2015-04-01 13:30,1,158.92,158.93,158.89,158.9,928
20150601|2015-04-01 14:00,1,158.9,158.91,158.87,158.88,1040
20150601|2015-04-01 14:30,1,158.88,158.91,158.86,158.88,1274
20150601|2015-04-01 15:00,1,158.88,158.88,158.88,158.88,16
20150601|2015-04-02 01:00,2,158.92,158.95,158.85,158.95,9015
20150601|2015-04-02 01:30,2,158.95,158.95,158.85,158.92,11321
20150601|2015-04-02 02:00,2,158.92,158.98,158.81,158.86,26447
20150601|2015-04-02 02:30,2,158.87,158.93,158.82,158.84,26034
20150601|2015-04-02 03:00,2,158.84,158.86,158.74,158.84,30940
20150601|2015-04-02 03:30,2,158.84,158.91,158.8,158.84,36922
20150601|2015-04-02 04:00,2,158.84,158.95,158.82,158.92,29832
20150601|2015-04-02 04:30,2,158.92,159,158.91,158.97,20759
20150601|2015-04-02 05:00,2,158.97,158.99,158.94,158.98,11981
20150601|2015-04-02 05:30,2,158.98,159,158.97,158.98,12330
20150601|2015-04-02 06:00,2,158.98,159.07,158.95,159.03,15858
20150601|2015-04-02 06:30,2,159.03,159.06,158.97,159.04,11279
20150601|2015-04-02 07:00,2,159.04,159.04,158.93,158.94,12115
20150601|2015-04-02 07:30,2,158.95,158.95,158.85,158.88,22186
20150601|2015-04-02 08:00,2,158.88,158.94,158.88,158.93,11183
20150601|2015-04-02 08:30,2,158.92,158.95,158.83,158.84,17259
20150601|2015-04-02 09:00,2,158.85,158.88,158.8,158.87,17341
20150601|2015-04-02 09:30,2,158.88,158.88,158.82,158.83,10628
20150601|2015-04-02 10:00,2,158.83,158.84,158.72,158.77,25000
20150601|2015-04-02 10:30,2,158.78,158.79,158.62,158.65,13954
20150601|2015-04-02 11:00,2,158.65,158.73,158.65,158.72,4307
20150601|2015-04-02 11:30,2,158.72,158.78,158.71,158.76,2160
20150601|2015-04-02 12:00,2,158.76,158.78,158.74,158.74,751
20150601|2015-04-02 12:30,2,158.75,158.77,158.71,158.71,295
20150601|2015-04-02 13:00,2,158.72,158.77,158.72,158.76,319
20150601|2015-04-02 13:30,2,158.75,158.77,158.75,158.76,224
20150601|2015-04-02 14:00,2,158.75,158.77,158.74,158.75,226
20150601|2015-04-02 14:30,2,158.75,158.79,158.7,158.79,751
20150601|2015-04-02 15:00,2,158.76,158.76,158.76,158.76,1
20150601|2015-04-07 01:00,7,158.86,158.86,158.77,158.79,11343
20150601|2015-04-07 01:30,7,158.79,158.9,158.79,158.9,9612
20150601|2015-04-07 02:00,7,158.9,158.9,158.81,158.85,12368
20150601|2015-04-07 02:30,7,158.85,158.86,158.75,158.79,17295
20150601|2015-04-07 03:00,7,158.79,158.82,158.78,158.81,12304
20150601|2015-04-07 03:30,7,158.8,158.82,158.76,158.77,12028
20150601|2015-04-07 04:00,7,158.76,158.77,158.67,158.71,25306
20150601|2015-04-07 04:30,7,158.71,158.75,158.63,158.74,18816
20150601|2015-04-07 05:00,7,158.75,158.8,158.73,158.76,11200
20150601|2015-04-07 05:30,7,158.76,158.79,158.72,158.75,7699
20150601|2015-04-07 06:00,7,158.74,158.75,158.7,158.73,6761
20150601|2015-04-07 06:30,7,158.73,158.77,158.69,158.75,12396
20150601|2015-04-07 07:00,7,158.75,158.8,158.73,158.77,10721
20150601|2015-04-07 07:30,7,158.78,158.83,158.69,158.83,17672
20150601|2015-04-07 08:00,7,158.83,158.85,158.77,158.78,16137
20150601|2015-04-07 08:30,7,158.78,158.84,158.76,158.78,12735
20150601|2015-04-07 09:00,7,158.78,158.81,158.73,158.77,17123
20150601|2015-04-07 09:30,7,158.77,158.82,158.74,158.79,11793
20150601|2015-04-07 10:00,7,158.79,158.81,158.75,158.76,10659
20150601|2015-04-07 10:30,7,158.77,158.79,158.75,158.78,5057
20150601|2015-04-07 11:00,7,158.79,158.84,158.78,158.83,4096
20150601|2015-04-07 11:30,7,158.83,158.84,158.82,158.83,1097
20150601|2015-04-07 12:00,7,158.83,158.84,158.82,158.83,680
20150601|2015-04-07 12:30,7,158.83,158.84,158.82,158.83,466
20150601|2015-04-07 13:00,7,158.84,158.87,158.84,158.87,709
20150601|2015-04-07 13:30,7,158.87,158.88,158.85,158.85,567
20150601|2015-04-07 14:00,7,158.85,158.89,158.84,158.89,484
20150601|2015-04-07 14:30,7,158.89,158.89,158.86,158.87,335
20150601|2015-04-07 15:00,7,158.88,158.88,158.88,158.88,10
20150601|2015-04-08 01:00,8,158.95,159.04,158.93,159.01,13090
20150601|2015-04-08 01:30,8,159.01,159.04,158.96,159.03,8964
20150601|2015-04-08 02:00,8,159.03,159.14,158.98,159.11,25528
20150601|2015-04-08 02:30,8,159.11,159.16,159.08,159.11,25557
20150601|2015-04-08 03:00,8,159.11,159.13,159.04,159.05,15867
20150601|2015-04-08 03:30,8,159.05,159.08,159.01,159.01,13740
20150601|2015-04-08 04:00,8,159.01,159.04,158.97,159.04,18101
20150601|2015-04-08 04:30,8,159.04,159.1,159.03,159.09,16508
20150601|2015-04-08 05:00,8,159.09,159.13,159.05,159.08,17333
20150601|2015-04-08 05:30,8,159.09,159.13,159.07,159.12,8880
20150601|2015-04-08 06:00,8,159.12,159.19,159.1,159.17,26026
20150601|2015-04-08 06:30,8,159.18,159.18,159.05,159.06,23472
20150601|2015-04-08 07:00,8,159.06,159.11,159.01,159.08,20579
20150601|2015-04-08 07:30,8,159.08,159.17,159.06,159.17,15494
20150601|2015-04-08 08:00,8,159.17,159.17,159.09,159.11,15791
20150601|2015-04-08 08:30,8,159.12,159.18,159.09,159.13,26848
20150601|2015-04-08 09:00,8,159.13,159.15,159.02,159.07,18871
20150601|2015-04-08 09:30,8,159.08,159.12,159.07,159.09,15410
20150601|2015-04-08 10:00,8,159.1,159.14,159.04,159.06,15162
20150601|2015-04-08 10:30,8,159.06,159.14,159.06,159.13,7869
20150601|2015-04-08 11:00,8,159.12,159.14,159.09,159.1,5116
20150601|2015-04-08 11:30,8,159.11,159.12,159.08,159.09,2592
20150601|2015-04-08 12:00,8,159.09,159.1,159.07,159.09,1824
20150601|2015-04-08 12:30,8,159.1,159.14,159.09,159.13,1151
20150601|2015-04-08 13:00,8,159.13,159.18,159.08,159.17,3309
20150601|2015-04-08 13:30,8,159.17,159.17,159.14,159.14,1126
20150601|2015-04-08 14:00,8,159.14,159.15,159.12,159.13,266
20150601|2015-04-08 14:30,8,159.13,159.14,159.11,159.12,472
20150601|2015-04-08 15:00,8,159.11,159.11,159.11,159.11,1
20150601|2015-04-09 01:00,9,159.11,159.11,159.07,159.09,3835
20150601|2015-04-09 01:30,9,159.09,159.12,159.08,159.09,6650
20150601|2015-04-09 02:00,9,159.09,159.16,159.06,159.13,12288
20150601|2015-04-09 02:30,9,159.13,159.14,159.09,159.1,12967
20150601|2015-04-09 03:00,9,159.1,159.12,159.05,159.1,16867
20150601|2015-04-09 03:30,9,159.1,159.17,159.09,159.16,18601
20150601|2015-04-09 04:00,9,159.15,159.19,159.13,159.17,19376
20150601|2015-04-09 04:30,9,159.18,159.27,159.14,159.25,25202
20150601|2015-04-09 05:00,9,159.24,159.25,159.19,159.24,16066
20150601|2015-04-09 05:30,9,159.24,159.29,159.22,159.28,9536
20150601|2015-04-09 06:00,9,159.28,159.3,159.25,159.3,17409
20150601|2015-04-09 06:30,9,159.3,159.39,159.29,159.38,32042
20150601|2015-04-09 07:00,9,159.38,159.44,159.37,159.39,38798
20150601|2015-04-09 07:30,9,159.4,159.41,159.32,159.35,29116
20150601|2015-04-09 08:00,9,159.36,159.38,159.29,159.33,25486
20150601|2015-04-09 08:30,9,159.33,159.34,159.19,159.25,35215
20150601|2015-04-09 09:00,9,159.25,159.26,159.16,159.17,28941
20150601|2015-04-09 09:30,9,159.16,159.17,159.09,159.11,26187
20150601|2015-04-09 10:00,9,159.11,159.2,159.1,159.18,19210
20150601|2015-04-09 10:30,9,159.18,159.22,159.15,159.17,11504
20150601|2015-04-09 11:00,9,159.17,159.18,159.15,159.16,4937
20150601|2015-04-09 11:30,9,159.17,159.17,159.09,159.12,4410
20150601|2015-04-09 12:00,9,159.12,159.13,159.01,159.04,6280
20150601|2015-04-09 12:30,9,159.04,159.13,159.04,159.06,2288
20150601|2015-04-09 13:00,9,159.06,159.07,159.05,159.05,236
20150601|2015-04-09 13:30,9,159.06,159.06,159.03,159.04,1139
20150601|2015-04-09 14:00,9,159.05,159.05,159,159.01,452
20150601|2015-04-09 14:30,9,159,159.05,159,159.03,576
20150601|2015-04-09 15:00,9,159.03,159.03,159.03,159.03,9
20150601|2015-04-10 01:00,10,159.04,159.11,159.04,159.07,6903
20150601|2015-04-10 01:30,10,159.07,159.12,159.04,159.07,10534
20150601|2015-04-10 02:00,10,159.07,159.18,159.01,159.14,27945
20150601|2015-04-10 02:30,10,159.14,159.29,159.14,159.27,29275
20150601|2015-04-10 03:00,10,159.26,159.28,159.17,159.21,15306
20150601|2015-04-10 03:30,10,159.21,159.27,159.15,159.16,17591
20150601|2015-04-10 04:00,10,159.16,159.19,159.09,159.18,24970
20150601|2015-04-10 04:30,10,159.19,159.21,159.14,159.19,16014
20150601|2015-04-10 05:00,10,159.2,159.21,159.14,159.17,16135
20150601|2015-04-10 05:30,10,159.17,159.24,159.17,159.23,19189
20150601|2015-04-10 06:00,10,159.22,159.22,159.17,159.2,12655
20150601|2015-04-10 06:30,10,159.2,159.22,159.16,159.19,17102
20150601|2015-04-10 07:00,10,159.19,159.33,159.19,159.29,28408
20150601|2015-04-10 07:30,10,159.29,159.36,159.28,159.32,22240
20150601|2015-04-10 08:00,10,159.32,159.37,159.27,159.28,16684
20150601|2015-04-10 08:30,10,159.28,159.33,159.2,159.21,14948
20150601|2015-04-10 09:00,10,159.21,159.26,159.2,159.26,17174
20150601|2015-04-10 09:30,10,159.27,159.28,159.18,159.21,13487
20150601|2015-04-10 10:00,10,159.21,159.23,159.18,159.21,10597
20150601|2015-04-10 10:30,10,159.21,159.26,159.21,159.21,5072
20150601|2015-04-10 11:00,10,159.21,159.26,159.2,159.25,3049
20150601|2015-04-10 11:30,10,159.25,159.25,159.17,159.17,2690
20150601|2015-04-10 12:00,10,159.17,159.21,159.16,159.17,1452
20150601|2015-04-10 12:30,10,159.17,159.18,159.17,159.18,206
20150601|2015-04-10 13:00,10,159.18,159.19,159.17,159.17,445
20150601|2015-04-10 13:30,10,159.16,159.19,159.16,159.18,630
20150601|2015-04-10 14:00,10,159.17,159.19,159.16,159.16,593
20150601|2015-04-10 14:30,10,159.16,159.17,159.14,159.14,492
20150601|2015-04-10 15:00,10,159.14,159.14,159.14,159.14,50
20150601|2015-04-13 01:00,13,159.21,159.31,159.2,159.28,5935
20150601|2015-04-13 01:30,13,159.28,159.32,159.25,159.31,8609
20150601|2015-04-13 02:00,13,159.31,159.4,159.27,159.34,20057
20150601|2015-04-13 02:30,13,159.35,159.38,159.29,159.3,15899
20150601|2015-04-13 03:00,13,159.3,159.31,159.23,159.25,15296
20150601|2015-04-13 03:30,13,159.25,159.28,159.12,159.13,25678
20150601|2015-04-13 04:00,13,159.13,159.16,159.07,159.14,27939
20150601|2015-04-13 04:30,13,159.14,159.17,159.09,159.11,16324
20150601|2015-04-13 05:00,13,159.1,159.14,159.1,159.12,13348
20150601|2015-04-13 05:30,13,159.11,159.15,159.07,159.12,10543
20150601|2015-04-13 06:00,13,159.11,159.13,159.04,159.06,14226
20150601|2015-04-13 06:30,13,159.06,159.13,159.03,159.11,20047
20150601|2015-04-13 07:00,13,159.12,159.17,159.1,159.15,18983
20150601|2015-04-13 07:30,13,159.16,159.31,159.15,159.3,31410
20150601|2015-04-13 08:00,13,159.29,159.34,159.29,159.33,22519
20150601|2015-04-13 08:30,13,159.34,159.37,159.3,159.31,22140
20150601|2015-04-13 09:00,13,159.3,159.34,159.3,159.32,14547
20150601|2015-04-13 09:30,13,159.32,159.33,159.22,159.23,19405
20150601|2015-04-13 10:00,13,159.23,159.24,159.16,159.2,26400
20150601|2015-04-13 10:30,13,159.21,159.23,159.19,159.22,7568
20150601|2015-04-13 11:00,13,159.23,159.25,159.22,159.25,4795
20150601|2015-04-13 11:30,13,159.24,159.26,159.24,159.26,1317
20150601|2015-04-13 12:00,13,159.26,159.3,159.25,159.29,1458
20150601|2015-04-13 12:30,13,159.29,159.3,159.27,159.27,1028
20150601|2015-04-13 13:00,13,159.27,159.29,159.26,159.29,530
20150601|2015-04-13 13:30,13,159.29,159.29,159.27,159.27,162
20150601|2015-04-13 14:00,13,159.28,159.3,159.27,159.29,291
20150601|2015-04-13 14:30,13,159.28,159.34,159.28,159.33,1173
20150601|2015-04-13 15:00,13,159.34,159.34,159.34,159.34,13
20150601|2015-04-14 01:00,14,159.35,159.37,159.29,159.3,6946
20150601|2015-04-14 01:30,14,159.3,159.33,159.24,159.32,7316
20150601|2015-04-14 02:00,14,159.33,159.4,159.3,159.37,14091
20150601|2015-04-14 02:30,14,159.37,159.52,159.37,159.46,48117
20150601|2015-04-14 03:00,14,159.47,159.51,159.43,159.49,23402
20150601|2015-04-14 03:30,14,159.49,159.54,159.45,159.48,26347
20150601|2015-04-14 04:00,14,159.48,159.5,159.43,159.49,17185
20150601|2015-04-14 04:30,14,159.48,159.53,159.4,159.52,31732
20150601|2015-04-14 05:00,14,159.52,159.52,159.46,159.47,11952
20150601|2015-04-14 05:30,14,159.47,159.49,159.45,159.48,7312
20150601|2015-04-14 06:00,14,159.48,159.52,159.46,159.49,7598
20150601|2015-04-14 06:30,14,159.49,159.5,159.4,159.41,18000
20150601|2015-04-14 07:00,14,159.42,159.46,159.37,159.43,26933
20150601|2015-04-14 07:30,14,159.44,159.62,159.44,159.56,53705
20150601|2015-04-14 08:00,14,159.56,159.57,159.5,159.52,22922
20150601|2015-04-14 08:30,14,159.51,159.52,159.4,159.46,27510
20150601|2015-04-14 09:00,14,159.46,159.51,159.43,159.49,18217
20150601|2015-04-14 09:30,14,159.49,159.51,159.44,159.5,17997
20150601|2015-04-14 10:00,14,159.5,159.55,159.5,159.52,18213
20150601|2015-04-14 10:30,14,159.52,159.55,159.5,159.51,8158
20150601|2015-04-14 11:00,14,159.51,159.55,159.5,159.54,3716
20150601|2015-04-14 11:30,14,159.54,159.55,159.48,159.51,4058
20150601|2015-04-14 12:00,14,159.51,159.55,159.5,159.54,1262
20150601|2015-04-14 12:30,14,159.54,159.54,159.49,159.49,1816
20150601|2015-04-14 13:00,14,159.49,159.5,159.45,159.45,1208
20150601|2015-04-14 13:30,14,159.46,159.46,159.43,159.43,1778
20150601|2015-04-14 14:00,14,159.43,159.45,159.42,159.44,874
20150601|2015-04-14 14:30,14,159.44,159.44,159.41,159.41,886
20150601|2015-04-14 15:00,14,159.41,159.41,159.41,159.41,6
20150601|2015-04-15 01:00,15,159.47,159.53,159.44,159.47,6079
20150601|2015-04-15 01:30,15,159.48,159.53,159.44,159.52,7493
20150601|2015-04-15 02:00,15,159.52,159.57,159.45,159.55,16620
20150601|2015-04-15 02:30,15,159.55,159.61,159.53,159.53,26488
20150601|2015-04-15 03:00,15,159.53,159.64,159.53,159.59,17851
20150601|2015-04-15 03:30,15,159.59,159.61,159.57,159.6,19128
20150601|2015-04-15 04:00,15,159.6,159.63,159.58,159.61,25480
20150601|2015-04-15 04:30,15,159.62,159.73,159.59,159.71,38366
20150601|2015-04-15 05:00,15,159.72,159.74,159.68,159.71,30112
20150601|2015-04-15 05:30,15,159.71,159.73,159.68,159.71,11348
20150601|2015-04-15 06:00,15,159.71,159.74,159.67,159.67,15873
20150601|2015-04-15 06:30,15,159.68,159.74,159.65,159.69,15224
20150601|2015-04-15 07:00,15,159.68,159.72,159.65,159.69,16315
20150601|2015-04-15 07:30,15,159.69,159.79,159.61,159.76,36933
20150601|2015-04-15 08:00,15,159.76,159.84,159.73,159.78,38495
20150601|2015-04-15 08:30,15,159.78,159.91,159.74,159.87,31216
20150601|2015-04-15 09:00,15,159.87,159.94,159.83,159.93,28936
20150601|2015-04-15 09:30,15,159.93,159.97,159.92,159.95,21724
20150601|2015-04-15 10:00,15,159.95,159.98,159.93,159.94,17435
20150601|2015-04-15 10:30,15,159.94,159.96,159.93,159.95,8400
20150601|2015-04-15 11:00,15,159.95,160.01,159.94,160.01,8808
20150601|2015-04-15 11:30,15,160,160.05,159.99,160.03,7569
20150601|2015-04-15 12:00,15,160.04,160.05,159.98,159.98,3868
20150601|2015-04-15 12:30,15,159.98,160,159.97,160,1184
20150601|2015-04-15 13:00,15,159.99,160.02,159.98,159.98,1912
20150601|2015-04-15 13:30,15,159.98,159.99,159.97,159.99,757
20150601|2015-04-15 14:00,15,159.99,159.99,159.98,159.98,488
20150601|2015-04-15 14:30,15,159.98,160,159.96,159.96,2404
20150601|2015-04-15 15:00,15,159.96,159.96,159.96,159.96,5
20150601|2015-04-16 01:00,16,159.92,160.04,159.9,160.03,12847
20150601|2015-04-16 01:30,16,160.03,160.07,159.98,160.04,18561
20150601|2015-04-16 02:00,16,160.04,160.1,160,160.08,26298
20150601|2015-04-16 02:30,16,160.09,160.23,160.08,160.2,49449
20150601|2015-04-16 03:00,16,160.2,160.21,160.14,160.14,27489
20150601|2015-04-16 03:30,16,160.15,160.17,160.09,160.11,22806
20150601|2015-04-16 04:00,16,160.12,160.23,160.09,160.17,29546
20150601|2015-04-16 04:30,16,160.16,160.21,160.1,160.19,27912
20150601|2015-04-16 05:00,16,160.18,160.22,160.13,160.18,20893
20150601|2015-04-16 05:30,16,160.18,160.3,160.17,160.26,28722
20150601|2015-04-16 06:00,16,160.26,160.33,160.21,160.23,30425
20150601|2015-04-16 06:30,16,160.23,160.4,160.22,160.27,37534
20150601|2015-04-16 07:00,16,160.28,160.33,160.18,160.22,37343
20150601|2015-04-16 07:30,16,160.22,160.29,160.13,160.18,34142
20150601|2015-04-16 08:00,16,160.18,160.22,160.09,160.12,24383
20150601|2015-04-16 08:30,16,160.12,160.2,160.1,160.16,25780
20150601|2015-04-16 09:00,16,160.16,160.16,160.05,160.08,33354
20150601|2015-04-16 09:30,16,160.09,160.15,160.05,160.12,25879
20150601|2015-04-16 10:00,16,160.13,160.22,160.12,160.2,25561
20150601|2015-04-16 10:30,16,160.2,160.25,160.17,160.21,16503
20150601|2015-04-16 11:00,16,160.2,160.25,160.19,160.24,5327
20150601|2015-04-16 11:30,16,160.23,160.26,160.22,160.22,3139
20150601|2015-04-16 12:00,16,160.21,160.26,160.21,160.26,1563
20150601|2015-04-16 12:30,16,160.26,160.27,160.25,160.26,971
20150601|2015-04-16 13:00,16,160.25,160.29,160.25,160.27,799
20150601|2015-04-16 13:30,16,160.27,160.3,160.27,160.29,639
20150601|2015-04-16 14:00,16,160.29,160.32,160.29,160.29,922
20150601|2015-04-16 14:30,16,160.3,160.32,160.28,160.3,682
20150601|2015-04-16 15:00,16,160.3,160.3,160.3,160.3,8
20150601|2015-04-17 01:00,17,160.32,160.33,160.21,160.32,10661
20150601|2015-04-17 01:30,17,160.33,160.36,160.31,160.35,10943
20150601|2015-04-17 02:00,17,160.35,160.39,160.28,160.28,25170
20150601|2015-04-17 02:30,17,160.28,160.37,160.28,160.35,13725
20150601|2015-04-17 03:00,17,160.36,160.4,160.32,160.36,11982
20150601|2015-04-17 03:30,17,160.35,160.4,160.33,160.37,10978
20150601|2015-04-17 04:00,17,160.36,160.42,160.34,160.36,14870
20150601|2015-04-17 04:30,17,160.36,160.44,160.34,160.41,18128
20150601|2015-04-17 05:00,17,160.4,160.63,160.4,160.58,53873
20150601|2015-04-17 05:30,17,160.58,160.69,160.58,160.61,43929
20150601|2015-04-17 06:00,17,160.6,160.62,160.51,160.51,25300
20150601|2015-04-17 06:30,17,160.51,160.61,160.5,160.56,20727
20150601|2015-04-17 07:00,17,160.55,160.58,160.52,160.55,15164
20150601|2015-04-17 07:30,17,160.55,160.58,160.41,160.42,39314
20150601|2015-04-17 08:00,17,160.42,160.45,160.33,160.38,29345
20150601|2015-04-17 08:30,17,160.38,160.45,160.3,160.39,34016
20150601|2015-04-17 09:00,17,160.4,160.42,160.32,160.33,23459
20150601|2015-04-17 09:30,17,160.32,160.33,160.25,160.3,25026
20150601|2015-04-17 10:00,17,160.3,160.33,160.26,160.29,15488
20150601|2015-04-17 10:30,17,160.3,160.37,160.27,160.31,8624
20150601|2015-04-17 11:00,17,160.3,160.39,160.3,160.37,4941
20150601|2015-04-17 11:30,17,160.37,160.41,160.37,160.4,2656
20150601|2015-04-17 12:00,17,160.39,160.44,160.39,160.42,1461
20150601|2015-04-17 12:30,17,160.42,160.45,160.41,160.44,521
20150601|2015-04-17 13:00,17,160.45,160.5,160.44,160.49,1414
20150601|2015-04-17 13:30,17,160.49,160.51,160.48,160.48,764
20150601|2015-04-17 14:00,17,160.49,160.5,160.45,160.46,413
20150601|2015-04-17 14:30,17,160.46,160.46,160.38,160.38,695
20150601|2015-04-17 15:00,17,160.38,160.38,160.38,160.38,16
20150601|2015-04-20 01:00,20,160.34,160.45,160.34,160.44,10855
20150601|2015-04-20 01:30,20,160.44,160.45,160.36,160.4,7324
20150601|2015-04-20 02:00,20,160.41,160.49,160.38,160.43,21546
20150601|2015-04-20 02:30,20,160.43,160.51,160.42,160.46,19084
20150601|2015-04-20 03:00,20,160.47,160.47,160.41,160.42,11171
20150601|2015-04-20 03:30,20,160.42,160.43,160.39,160.4,12980
20150601|2015-04-20 04:00,20,160.4,160.4,160.33,160.34,17228
20150601|2015-04-20 04:30,20,160.34,160.4,160.32,160.35,14063
20150601|2015-04-20 05:00,20,160.35,160.36,160.3,160.31,14578
20150601|2015-04-20 05:30,20,160.31,160.31,160.27,160.28,13314
20150601|2015-04-20 06:00,20,160.29,160.36,160.28,160.31,10315
20150601|2015-04-20 06:30,20,160.31,160.37,160.29,160.37,11938
20150601|2015-04-20 07:00,20,160.37,160.39,160.32,160.38,17712
20150601|2015-04-20 07:30,20,160.38,160.43,160.35,160.36,23128
20150601|2015-04-20 08:00,20,160.36,160.36,160.25,160.33,25071
20150601|2015-04-20 08:30,20,160.32,160.37,160.26,160.35,23199
20150601|2015-04-20 09:00,20,160.35,160.38,160.28,160.28,26721
20150601|2015-04-20 09:30,20,160.29,160.31,160.24,160.27,16186
20150601|2015-04-20 10:00,20,160.28,160.37,160.27,160.31,15821
20150601|2015-04-20 10:30,20,160.32,160.38,160.29,160.32,7199
20150601|2015-04-20 11:00,20,160.32,160.36,160.31,160.35,2929
20150601|2015-04-20 11:30,20,160.35,160.36,160.31,160.34,2210
20150601|2015-04-20 12:00,20,160.33,160.34,160.3,160.33,1783
20150601|2015-04-20 12:30,20,160.32,160.32,160.3,160.3,291
20150601|2015-04-20 13:00,20,160.3,160.33,160.3,160.32,478
20150601|2015-04-20 13:30,20,160.32,160.33,160.29,160.3,326
20150601|2015-04-20 14:00,20,160.29,160.31,160.29,160.31,708
20150601|2015-04-20 14:30,20,160.3,160.33,160.3,160.33,453
20150601|2015-04-20 15:00,20,160.32,160.32,160.32,160.32,5
20150601|2015-04-21 01:00,21,160.36,160.37,160.31,160.34,4986
20150601|2015-04-21 01:30,21,160.33,160.44,160.33,160.41,11131
20150601|2015-04-21 02:00,21,160.41,160.42,160.3,160.3,15963
20150601|2015-04-21 02:30,21,160.3,160.37,160.27,160.34,20654
20150601|2015-04-21 03:00,21,160.34,160.38,160.31,160.32,11083
20150601|2015-04-21 03:30,21,160.32,160.34,160.26,160.28,21337
20150601|2015-04-21 04:00,21,160.28,160.37,160.24,160.29,30534
20150601|2015-04-21 04:30,21,160.3,160.34,160.27,160.32,20335
20150601|2015-04-21 05:00,21,160.31,160.38,160.31,160.36,18327
20150601|2015-04-21 05:30,21,160.36,160.37,160.26,160.28,14233
20150601|2015-04-21 06:00,21,160.28,160.29,160.21,160.28,34269
20150601|2015-04-21 06:30,21,160.27,160.32,160.23,160.29,23129
20150601|2015-04-21 07:00,21,160.29,160.32,160.27,160.29,11262
20150601|2015-04-21 07:30,21,160.3,160.31,160.22,160.26,19274
20150601|2015-04-21 08:00,21,160.25,160.26,160.11,160.11,42869
20150601|2015-04-21 08:30,21,160.11,160.14,160.02,160.03,49117
20150601|2015-04-21 09:00,21,160.02,160.12,160.01,160.1,31188
20150601|2015-04-21 09:30,21,160.11,160.14,160.05,160.06,18404
20150601|2015-04-21 10:00,21,160.06,160.08,159.93,159.99,35606
20150601|2015-04-21 10:30,21,160,160.03,159.94,160,15679
20150601|2015-04-21 11:00,21,160,160.01,159.97,159.97,4302
20150601|2015-04-21 11:30,21,159.97,159.97,159.89,159.92,5053
20150601|2015-04-21 12:00,21,159.91,159.92,159.87,159.9,2540
20150601|2015-04-21 12:30,21,159.89,159.9,159.82,159.83,2979
20150601|2015-04-21 13:00,21,159.83,159.9,159.83,159.86,929
20150601|2015-04-21 13:30,21,159.86,159.92,159.85,159.91,1469
20150601|2015-04-21 14:00,21,159.9,159.91,159.89,159.9,283
20150601|2015-04-21 14:30,21,159.9,159.91,159.87,159.89,631
20150601|2015-04-21 15:00,21,159.91,159.91,159.91,159.91,11
20150601|2015-04-22 01:00,22,159.98,160,159.92,160,11826
20150601|2015-04-22 01:30,22,160,160.06,159.98,160.05,12109
20150601|2015-04-22 02:00,22,160.06,160.08,160.01,160.03,18715
20150601|2015-04-22 02:30,22,160.03,160.13,160.03,160.09,25396
20150601|2015-04-22 03:00,22,160.09,160.18,160.09,160.14,20293
20150601|2015-04-22 03:30,22,160.15,160.17,160.09,160.13,24226
20150601|2015-04-22 04:00,22,160.14,160.17,160.05,160.1,24547
20150601|2015-04-22 04:30,22,160.09,160.13,160.05,160.12,15752
20150601|2015-04-22 05:00,22,160.13,160.16,160.09,160.1,15120
20150601|2015-04-22 05:30,22,160.1,160.15,160.09,160.09,12557
20150601|2015-04-22 06:00,22,160.09,160.11,159.96,160.03,31493
20150601|2015-04-22 06:30,22,160.02,160.06,160.01,160.04,14608
20150601|2015-04-22 07:00,22,160.05,160.12,160.03,160.11,23742
20150601|2015-04-22 07:30,22,160.11,160.13,159.97,159.97,28115
20150601|2015-04-22 08:00,22,159.97,159.98,159.75,159.77,61160
20150601|2015-04-22 08:30,22,159.76,159.79,159.55,159.63,71707
20150601|2015-04-22 09:00,22,159.62,159.64,159.21,159.31,117186
20150601|2015-04-22 09:30,22,159.32,159.36,159.17,159.29,56854
20150601|2015-04-22 10:00,22,159.29,159.29,159.16,159.23,39700
20150601|2015-04-22 10:30,22,159.23,159.23,159.13,159.15,17970
20150601|2015-04-22 11:00,22,159.15,159.19,159.13,159.16,8657
20150601|2015-04-22 11:30,22,159.16,159.18,159.15,159.17,5779
20150601|2015-04-22 12:00,22,159.17,159.18,159.15,159.17,2152
20150601|2015-04-22 12:30,22,159.16,159.18,159.13,159.18,2087
20150601|2015-04-22 13:00,22,159.17,159.18,159.15,159.18,804
20150601|2015-04-22 13:30,22,159.18,159.21,159.17,159.2,1260
20150601|2015-04-22 14:00,22,159.2,159.21,159.17,159.18,623
20150601|2015-04-22 14:30,22,159.17,159.19,159.11,159.16,1252
20150601|2015-04-22 15:00,22,159.18,159.18,159.18,159.18,6
20150601|2015-04-23 01:00,23,159.24,159.31,159.22,159.24,13957
20150601|2015-04-23 01:30,23,159.24,159.41,159.24,159.39,20828
20150601|2015-04-23 02:00,23,159.4,159.43,159.26,159.27,29415
20150601|2015-04-23 02:30,23,159.28,159.42,159.28,159.39,29361
20150601|2015-04-23 03:00,23,159.38,159.5,159.38,159.48,31624
20150601|2015-04-23 03:30,23,159.47,159.54,159.4,159.4,30076
20150601|2015-04-23 04:00,23,159.41,159.42,159.33,159.41,29776
20150601|2015-04-23 04:30,23,159.41,159.41,159.21,159.35,36164
20150601|2015-04-23 05:00,23,159.34,159.5,159.32,159.48,22135
20150601|2015-04-23 05:30,23,159.47,159.51,159.46,159.5,11931
20150601|2015-04-23 06:00,23,159.51,159.57,159.44,159.54,23612
20150601|2015-04-23 06:30,23,159.55,159.58,159.44,159.44,24879
20150601|2015-04-23 07:00,23,159.45,159.46,159.36,159.44,28111
20150601|2015-04-23 07:30,23,159.44,159.48,159.3,159.34,29231
20150601|2015-04-23 08:00,23,159.34,159.36,159.25,159.27,25272
20150601|2015-04-23 08:30,23,159.28,159.28,159.18,159.21,37605
20150601|2015-04-23 09:00,23,159.21,159.27,159.04,159.11,54231
20150601|2015-04-23 09:30,23,159.12,159.15,159.06,159.12,23778
20150601|2015-04-23 10:00,23,159.13,159.22,159.12,159.2,27703
20150601|2015-04-23 10:30,23,159.2,159.21,159.12,159.13,11517
20150601|2015-04-23 11:00,23,159.13,159.17,159.06,159.07,7437
20150601|2015-04-23 11:30,23,159.07,159.1,159.02,159.09,5546
20150601|2015-04-23 12:00,23,159.08,159.16,159.06,159.12,1826
20150601|2015-04-23 12:30,23,159.12,159.14,159.11,159.13,550
20150601|2015-04-23 13:00,23,159.12,159.14,159.09,159.14,909
20150601|2015-04-23 13:30,23,159.13,159.18,159.13,159.16,960
20150601|2015-04-23 14:00,23,159.17,159.22,159.16,159.2,1297
20150601|2015-04-23 14:30,23,159.2,159.21,159.13,159.16,1082
20150601|2015-04-23 15:00,23,159.17,159.17,159.17,159.17,6
20150601|2015-04-24 01:00,24,159.17,159.3,159.17,159.27,14111
20150601|2015-04-24 01:30,24,159.27,159.36,159.23,159.25,15999
20150601|2015-04-24 02:00,24,159.26,159.27,159.08,159.13,27755
20150601|2015-04-24 02:30,24,159.13,159.26,159.13,159.24,22835
20150601|2015-04-24 03:00,24,159.24,159.25,159.08,159.1,29425
20150601|2015-04-24 03:30,24,159.1,159.17,158.93,158.99,50430
20150601|2015-04-24 04:00,24,159,159.05,158.97,159.01,20185
20150601|2015-04-24 04:30,24,159.01,159.14,158.99,159.13,21786
20150601|2015-04-24 05:00,24,159.13,159.38,159.13,159.25,61236
20150601|2015-04-24 05:30,24,159.25,159.35,159.2,159.22,22460
20150601|2015-04-24 06:00,24,159.23,159.23,159.15,159.22,17169
20150601|2015-04-24 06:30,24,159.22,159.28,159.18,159.19,16580
20150601|2015-04-24 07:00,24,159.2,159.21,159.08,159.13,21059
20150601|2015-04-24 07:30,24,159.12,159.24,159.08,159.22,35526
20150601|2015-04-24 08:00,24,159.22,159.25,159.1,159.13,24480
20150601|2015-04-24 08:30,24,159.14,159.22,159.11,159.15,21966
20150601|2015-04-24 09:00,24,159.15,159.19,159.11,159.17,21711
20150601|2015-04-24 09:30,24,159.17,159.33,159.17,159.29,20571
20150601|2015-04-24 10:00,24,159.28,159.33,159.24,159.26,20623
20150601|2015-04-24 10:30,24,159.26,159.3,159.22,159.27,10409
20150601|2015-04-24 11:00,24,159.28,159.31,159.23,159.3,5443
20150601|2015-04-24 11:30,24,159.29,159.31,159.28,159.28,1835
20150601|2015-04-24 12:00,24,159.28,159.31,159.22,159.26,2045
20150601|2015-04-24 12:30,24,159.26,159.28,159.24,159.28,612
20150601|2015-04-24 13:00,24,159.28,159.29,159.27,159.28,466
20150601|2015-04-24 13:30,24,159.29,159.31,159.27,159.3,318
20150601|2015-04-24 14:00,24,159.31,159.35,159.3,159.33,1055
20150601|2015-04-24 14:30,24,159.32,159.36,159.32,159.35,922
20150601|2015-04-24 15:00,24,159.35,159.35,159.35,159.35,6
20150601|2015-04-27 01:00,27,159.4,159.53,159.4,159.52,13645
20150601|2015-04-27 01:30,27,159.52,159.53,159.43,159.44,8667
20150601|2015-04-27 02:00,27,159.44,159.48,159.35,159.46,23092
20150601|2015-04-27 02:30,27,159.47,159.49,159.41,159.42,16487
20150601|2015-04-27 03:00,27,159.41,159.47,159.39,159.4,13956
20150601|2015-04-27 03:30,27,159.39,159.48,159.38,159.43,13710
20150601|2015-04-27 04:00,27,159.44,159.55,159.43,159.53,19675
20150601|2015-04-27 04:30,27,159.53,159.55,159.47,159.51,12231
20150601|2015-04-27 05:00,27,159.5,159.52,159.4,159.41,13044
20150601|2015-04-27 05:30,27,159.41,159.43,159.34,159.37,15573
20150601|2015-04-27 06:00,27,159.36,159.39,159.34,159.39,11079
20150601|2015-04-27 06:30,27,159.39,159.42,159.25,159.26,17981
20150601|2015-04-27 07:00,27,159.25,159.26,159.08,159.12,36283
20150601|2015-04-27 07:30,27,159.13,159.17,159.12,159.13,14331
20150601|2015-04-27 08:00,27,159.14,159.23,159.1,159.18,24113
20150601|2015-04-27 08:30,27,159.18,159.19,159.06,159.09,24091
20150601|2015-04-27 09:00,27,159.09,159.16,159.03,159.12,28232
20150601|2015-04-27 09:30,27,159.12,159.16,159.06,159.16,16864
20150601|2015-04-27 10:00,27,159.16,159.21,159.14,159.15,18457
20150601|2015-04-27 10:30,27,159.15,159.2,159.14,159.18,6162
20150601|2015-04-27 11:00,27,159.19,159.2,159.11,159.13,6255
20150601|2015-04-27 11:30,27,159.13,159.19,159.12,159.17,2581
20150601|2015-04-27 12:00,27,159.17,159.19,159.13,159.13,1393
20150601|2015-04-27 12:30,27,159.13,159.2,159.13,159.19,957
20150601|2015-04-27 13:00,27,159.2,159.21,159.18,159.2,661
20150601|2015-04-27 13:30,27,159.2,159.21,159.18,159.21,385
20150601|2015-04-27 14:00,27,159.21,159.21,159.14,159.15,991
20150601|2015-04-27 14:30,27,159.15,159.18,159.13,159.17,1078
20150601|2015-04-27 15:00,27,159.17,159.17,159.17,159.17,4
20150601|2015-04-28 01:00,28,159.2,159.28,159.17,159.25,10411
20150601|2015-04-28 01:30,28,159.26,159.26,159.2,159.21,8486
20150601|2015-04-28 02:00,28,159.21,159.31,159.16,159.3,26615
20150601|2015-04-28 02:30,28,159.29,159.31,159.19,159.19,22676
20150601|2015-04-28 03:00,28,159.19,159.19,159.05,159.15,42120
20150601|2015-04-28 03:30,28,159.15,159.24,159.15,159.22,21565
20150601|2015-04-28 04:00,28,159.22,159.3,159.22,159.28,21285
20150601|2015-04-28 04:30,28,159.29,159.38,159.28,159.33,23571
20150601|2015-04-28 05:00,28,159.33,159.37,159.27,159.34,14305
20150601|2015-04-28 05:30,28,159.34,159.45,159.32,159.42,22467
20150601|2015-04-28 06:00,28,159.42,159.47,159.37,159.39,20446
20150601|2015-04-28 06:30,28,159.4,159.42,159.33,159.34,14775
20150601|2015-04-28 07:00,28,159.35,159.4,159.33,159.34,11662
20150601|2015-04-28 07:30,28,159.34,159.36,159.2,159.29,31034
20150601|2015-04-28 08:00,28,159.29,159.3,159.14,159.16,28271
20150601|2015-04-28 08:30,28,159.16,159.24,159.15,159.23,27234
20150601|2015-04-28 09:00,28,159.24,159.37,159.24,159.26,51763
20150601|2015-04-28 09:30,28,159.26,159.27,159.18,159.26,22626
20150601|2015-04-28 10:00,28,159.27,159.29,159.21,159.25,20997
20150601|2015-04-28 10:30,28,159.26,159.26,159.2,159.23,8209
20150601|2015-04-28 11:00,28,159.23,159.28,159.22,159.23,4084
20150601|2015-04-28 11:30,28,159.23,159.25,159.18,159.19,3867
20150601|2015-04-28 12:00,28,159.18,159.21,159.15,159.17,2138
20150601|2015-04-28 12:30,28,159.16,159.18,159.15,159.16,959
20150601|2015-04-28 13:00,28,159.16,159.18,159.13,159.18,1194
20150601|2015-04-28 13:30,28,159.18,159.21,159.17,159.2,616
20150601|2015-04-28 14:00,28,159.21,159.22,159.15,159.16,553
20150601|2015-04-28 14:30,28,159.15,159.17,159.13,159.13,900
20150601|2015-04-28 15:00,28,159.14,159.14,159.14,159.14,10
20150601|2015-04-29 01:00,29,159.19,159.19,159.13,159.19,6238
20150601|2015-04-29 01:30,29,159.19,159.21,159.16,159.18,6864
20150601|2015-04-29 02:00,29,159.18,159.19,159.01,159.04,39711
20150601|2015-04-29 02:30,29,159.03,159.05,158.82,158.83,67284
20150601|2015-04-29 03:00,29,158.83,158.84,158.6,158.67,76854
20150601|2015-04-29 03:30,29,158.67,158.72,158.38,158.48,63273
20150601|2015-04-29 04:00,29,158.48,158.51,158.37,158.41,64798
20150601|2015-04-29 04:30,29,158.41,158.42,158.14,158.19,78473
20150601|2015-04-29 05:00,29,158.19,158.33,158.19,158.29,41261
20150601|2015-04-29 05:30,29,158.29,158.37,158.27,158.36,26847
20150601|2015-04-29 06:00,29,158.37,158.37,158.11,158.16,43014
20150601|2015-04-29 06:30,29,158.16,158.21,158.02,158.1,45881
20150601|2015-04-29 07:00,29,158.1,158.11,157.9,158.1,73362
20150601|2015-04-29 07:30,29,158.1,158.34,157.93,157.99,115033
20150601|2015-04-29 08:00,29,157.99,158.07,157.8,157.92,81786
20150601|2015-04-29 08:30,29,157.91,158.08,157.91,158.05,40918
20150601|2015-04-29 09:00,29,158.04,158.15,157.94,157.97,41235
20150601|2015-04-29 09:30,29,157.97,158.13,157.81,157.85,49453
20150601|2015-04-29 10:00,29,157.85,157.85,157.65,157.81,68399
20150601|2015-04-29 10:30,29,157.81,157.81,157.69,157.72,24745
20150601|2015-04-29 11:00,29,157.73,157.75,157.63,157.66,9846
20150601|2015-04-29 11:30,29,157.66,157.68,157.62,157.64,6669
20150601|2015-04-29 12:00,29,157.63,157.7,157.62,157.69,6769
20150601|2015-04-29 12:30,29,157.69,157.72,157.66,157.71,2892
20150601|2015-04-29 13:00,29,157.71,157.77,157.6,157.64,6933
20150601|2015-04-29 13:30,29,157.65,157.77,157.65,157.75,2082
20150601|2015-04-29 14:00,29,157.75,157.78,157.66,157.66,1999
20150601|2015-04-29 14:30,29,157.66,157.75,157.66,157.75,1414
20150601|2015-04-29 15:00,29,157.73,157.73,157.73,157.73,18
20150601|2015-04-30 01:00,30,157.74,157.89,157.63,157.69,34405
20150601|2015-04-30 01:30,30,157.69,157.88,157.68,157.76,29434
20150601|2015-04-30 02:00,30,157.76,157.77,157.02,157.09,113780
20150601|2015-04-30 02:30,30,157.09,157.22,156.87,157.1,105069
20150601|2015-04-30 03:00,30,157.11,157.13,156.49,157.01,127361
20150601|2015-04-30 03:30,30,157.01,157.32,156.96,157.08,79257
20150601|2015-04-30 04:00,30,157.08,157.26,157.03,157.2,43273
20150601|2015-04-30 04:30,30,157.2,157.48,157.19,157.34,40257
20150601|2015-04-30 05:00,30,157.35,157.38,157.27,157.28,23242
20150601|2015-04-30 05:30,30,157.28,157.28,157.07,157.18,42805
20150601|2015-04-30 06:00,30,157.18,157.19,157.05,157.19,22003
20150601|2015-04-30 06:30,30,157.2,157.31,157.19,157.23,25098
20150601|2015-04-30 07:00,30,157.24,157.29,157.13,157.19,21666
20150601|2015-04-30 07:30,30,157.19,157.2,156.72,157.01,72257
20150601|2015-04-30 08:00,30,157.02,157.02,156.81,156.91,44278
20150601|2015-04-30 08:30,30,156.91,156.99,156.68,156.76,57882
20150601|2015-04-30 09:00,30,156.76,156.89,156.73,156.78,44357
20150601|2015-04-30 09:30,30,156.79,156.79,156.42,156.54,70395
20150601|2015-04-30 10:00,30,156.55,156.8,156.53,156.73,97388
20150601|2015-04-30 10:30,30,156.73,156.75,156.57,156.69,25427
20150601|2015-04-30 11:00,30,156.69,156.8,156.68,156.78,9730
20150601|2015-04-30 11:30,30,156.79,156.88,156.74,156.83,8129
20150601|2015-04-30 12:00,30,156.82,156.83,156.73,156.81,2905
20150601|2015-04-30 12:30,30,156.81,156.82,156.7,156.78,2290
20150601|2015-04-30 13:00,30,156.78,156.95,156.77,156.94,2598
20150601|2015-04-30 13:30,30,156.93,156.97,156.89,156.96,1845
20150601|2015-04-30 14:00,30,156.96,157,156.92,156.94,2044
20150601|2015-04-30 14:30,30,156.93,157.01,156.93,156.99,1096
20150601|2015-04-30 15:00,30,156.96,156.96,156.96,156.96,7
20150601|2015-05-04 01:00,4,156.68,156.69,156.46,156.58,32450
20150601|2015-05-04 01:30,4,156.58,156.61,156.38,156.44,27172
20150601|2015-05-04 02:00,4,156.44,156.64,156.41,156.63,31950
20150601|2015-05-04 02:30,4,156.63,156.73,156.57,156.7,23961
20150601|2015-05-04 03:00,4,156.69,156.75,156.61,156.67,17130
20150601|2015-05-04 03:30,4,156.67,156.68,156.51,156.52,16794
20150601|2015-05-04 04:00,4,156.53,156.54,156.16,156.25,45826
20150601|2015-05-04 04:30,4,156.26,156.28,156.09,156.16,35258
20150601|2015-05-04 05:00,4,156.17,156.2,155.91,155.94,45378
20150601|2015-05-04 05:30,4,155.94,156.12,155.93,156.1,23128
20150601|2015-05-04 06:00,4,156.1,156.24,156.05,156.17,21422
20150601|2015-05-04 06:30,4,156.17,156.3,156.09,156.29,15279
20150601|2015-05-04 07:00,4,156.28,156.39,156.24,156.37,22064
20150601|2015-05-04 07:30,4,156.38,156.4,156.18,156.25,25423
20150601|2015-05-04 08:00,4,156.25,156.26,156.02,156.1,37277
20150601|2015-05-04 08:30,4,156.1,156.19,155.97,156.01,26758
20150601|2015-05-04 09:00,4,156.02,156.13,155.97,156.03,28657
20150601|2015-05-04 09:30,4,156.04,156.04,155.83,155.86,38239
20150601|2015-05-04 10:00,4,155.87,155.89,155.56,155.58,53877
20150601|2015-05-04 10:30,4,155.58,155.68,155.53,155.56,15961
20150601|2015-05-04 11:00,4,155.56,155.58,155.47,155.57,7585
20150601|2015-05-04 11:30,4,155.56,155.59,155.52,155.55,4705
20150601|2015-05-04 12:00,4,155.54,155.58,155.53,155.56,1220
20150601|2015-05-04 12:30,4,155.57,155.57,155.5,155.51,1303
20150601|2015-05-04 13:00,4,155.51,155.58,155.51,155.57,1315
20150601|2015-05-04 13:30,4,155.57,155.59,155.55,155.55,756
20150601|2015-05-04 14:00,4,155.55,155.55,155.46,155.47,743
20150601|2015-05-04 14:30,4,155.47,155.53,155.47,155.53,1320
20150601|2015-05-04 15:00,4,155.53,155.53,155.53,155.53,35
20150601|2015-05-05 01:00,5,155.53,155.81,155.42,155.65,46278
20150601|2015-05-05 01:30,5,155.65,155.68,155.49,155.55,34057
20150601|2015-05-05 02:00,5,155.55,155.95,155.52,155.84,80617
20150601|2015-05-05 02:30,5,155.84,156.11,155.84,156.03,76960
20150601|2015-05-05 03:00,5,156.02,156.21,155.99,156.06,54197
20150601|2015-05-05 03:30,5,156.06,156.22,155.98,156.14,49430
20150601|2015-05-05 04:00,5,156.13,156.14,155.96,155.98,44527
20150601|2015-05-05 04:30,5,155.98,156.02,155.69,155.75,58395
20150601|2015-05-05 05:00,5,155.74,155.96,155.74,155.95,35230
20150601|2015-05-05 05:30,5,155.95,155.96,155.83,155.86,18500
20150601|2015-05-05 06:00,5,155.86,155.94,155.74,155.87,34798
20150601|2015-05-05 06:30,5,155.87,155.89,155.61,155.77,48846
20150601|2015-05-05 07:00,5,155.76,155.87,155.69,155.83,30896
20150601|2015-05-05 07:30,5,155.82,156.08,155.81,155.93,57947
20150601|2015-05-05 08:00,5,155.94,155.97,155.7,155.72,42180
20150601|2015-05-05 08:30,5,155.72,155.79,155.36,155.49,67664
20150601|2015-05-05 09:00,5,155.48,155.48,154.72,155.02,159768
20150601|2015-05-05 09:30,5,155.02,155.04,154.6,154.8,78775
20150601|2015-05-05 10:00,5,154.8,154.93,154.71,154.84,43661
20150601|2015-05-05 10:30,5,154.84,154.96,154.83,154.86,22305
20150601|2015-05-05 11:00,5,154.86,154.92,154.8,154.82,9022
20150601|2015-05-05 11:30,5,154.83,154.85,154.75,154.8,5713
20150601|2015-05-05 12:00,5,154.8,154.84,154.73,154.79,3191
20150601|2015-05-05 12:30,5,154.79,154.89,154.78,154.87,1874
20150601|2015-05-05 13:00,5,154.87,154.88,154.78,154.79,1238
20150601|2015-05-05 13:30,5,154.79,154.85,154.78,154.83,906
20150601|2015-05-05 14:00,5,154.82,154.83,154.78,154.82,449
20150601|2015-05-05 14:30,5,154.81,154.91,154.81,154.91,1179
20150601|2015-05-05 15:00,5,154.91,154.91,154.91,154.91,16
20150601|2015-05-06 01:00,6,154.74,154.8,154.63,154.64,29660
20150601|2015-05-06 01:30,6,154.64,154.77,154.4,154.53,51323
20150601|2015-05-06 02:00,6,154.54,154.65,154.29,154.29,77014
20150601|2015-05-06 02:30,6,154.29,154.4,153.88,154.35,139258
20150601|2015-05-06 03:00,6,154.35,154.53,154.2,154.41,77018
20150601|2015-05-06 03:30,6,154.4,154.84,154.31,154.78,81197
20150601|2015-05-06 04:00,6,154.78,154.97,154.71,154.8,69313
20150601|2015-05-06 04:30,6,154.8,154.82,154.59,154.77,44266
20150601|2015-05-06 05:00,6,154.76,154.86,154.66,154.7,43060
20150601|2015-05-06 05:30,6,154.69,154.7,154.44,154.56,38773
20150601|2015-05-06 06:00,6,154.56,154.67,154.48,154.58,38983
20150601|2015-05-06 06:30,6,154.58,154.58,154.44,154.46,38181
20150601|2015-05-06 07:00,6,154.47,154.81,154.32,154.78,75463
20150601|2015-05-06 07:30,6,154.78,154.81,154.58,154.6,82177
20150601|2015-05-06 08:00,6,154.6,154.62,154.31,154.56,65420
20150601|2015-05-06 08:30,6,154.56,154.67,154.42,154.58,37490
20150601|2015-05-06 09:00,6,154.57,154.58,154.18,154.23,56111
20150601|2015-05-06 09:30,6,154.24,154.24,154.03,154.12,60405
20150601|2015-05-06 10:00,6,154.12,154.14,153.9,154.08,48686
20150601|2015-05-06 10:30,6,154.08,154.12,154,154.08,25067
20150601|2015-05-06 11:00,6,154.08,154.09,153.7,153.75,20366
20150601|2015-05-06 11:30,6,153.74,153.85,153.71,153.83,8813
20150601|2015-05-06 12:00,6,153.83,153.93,153.83,153.85,2594
20150601|2015-05-06 12:30,6,153.84,153.86,153.78,153.8,1311
20150601|2015-05-06 13:00,6,153.81,153.84,153.71,153.72,1559
20150601|2015-05-06 13:30,6,153.71,153.77,153.71,153.73,647
20150601|2015-05-06 14:00,6,153.74,153.78,153.72,153.74,894
20150601|2015-05-06 14:30,6,153.74,153.78,153.73,153.78,707
20150601|2015-05-06 15:00,6,153.77,153.77,153.77,153.77,61
20150601|2015-05-07 01:00,7,153.73,153.78,153.13,153.44,80064
20150601|2015-05-07 01:30,7,153.44,153.53,153.23,153.33,47713
20150601|2015-05-07 02:00,7,153.33,153.47,153.14,153.47,67329
20150601|2015-05-07 02:30,7,153.46,153.65,153.22,153.25,82954
20150601|2015-05-07 03:00,7,153.25,153.44,153.14,153.26,87312
20150601|2015-05-07 03:30,7,153.26,153.31,152.77,152.85,121945
20150601|2015-05-07 04:00,7,152.84,152.85,151.44,152.31,206208
20150601|2015-05-07 04:30,7,152.32,152.71,152.05,152.42,122921
20150601|2015-05-07 05:00,7,152.42,152.58,152.21,152.38,28557
20150601|2015-05-07 05:30,7,152.42,153.01,152.42,153,643
20150601|2015-05-07 06:00,7,152.97,153.38,152.92,153.35,63359
20150601|2015-05-07 06:30,7,153.35,153.81,153.24,153.55,71582
20150601|2015-05-07 07:00,7,153.54,153.73,153.34,153.54,57236
20150601|2015-05-07 07:30,7,153.54,153.61,153.13,153.37,68288
20150601|2015-05-07 08:00,7,153.37,153.75,153.34,153.65,53233
20150601|2015-05-07 08:30,7,153.66,154.2,153.66,154.12,78454
20150601|2015-05-07 09:00,7,154.12,154.28,153.71,153.82,71169
20150601|2015-05-07 09:30,7,153.82,154.25,153.81,154.18,40098
20150601|2015-05-07 10:00,7,154.18,154.22,153.94,154.06,33267
20150601|2015-05-07 10:30,7,154.07,154.16,154.05,154.12,11240
20150601|2015-05-07 11:00,7,154.12,154.36,154.11,154.29,10108
20150601|2015-05-07 11:30,7,154.29,154.35,154.2,154.25,8234
20150601|2015-05-07 12:00,7,154.26,154.3,154.2,154.3,2792
20150601|2015-05-07 12:30,7,154.3,154.31,154.23,154.27,1368
20150601|2015-05-07 13:00,7,154.27,154.34,154.26,154.3,802
20150601|2015-05-07 13:30,7,154.29,154.33,154.28,154.31,615
20150601|2015-05-07 14:00,7,154.31,154.44,154.3,154.43,2376
20150601|2015-05-07 14:30,7,154.43,154.43,154.36,154.37,747
20150601|2015-05-07 15:00,7,154.36,154.36,154.36,154.36,9
20150601|2015-05-08 01:00,8,154.36,154.96,154.31,154.83,59944
20150601|2015-05-08 01:30,8,154.82,154.9,154.73,154.77,35732
20150601|2015-05-08 02:00,8,154.78,154.82,154.37,154.65,83261
20150601|2015-05-08 02:30,8,154.66,154.68,154.48,154.51,37605
20150601|2015-05-08 03:00,8,154.51,154.53,153.96,154.26,70715
20150601|2015-05-08 03:30,8,154.26,154.29,154.04,154.19,41307
20150601|2015-05-08 04:00,8,154.19,154.33,154.08,154.26,27160
20150601|2015-05-08 04:30,8,154.26,154.29,154.01,154.08,33512
20150601|2015-05-08 05:00,8,154.09,154.11,153.82,153.95,38074
20150601|2015-05-08 05:30,8,153.94,154.05,153.88,153.96,19785
20150601|2015-05-08 06:00,8,153.95,153.96,153.73,153.83,37011
20150601|2015-05-08 06:30,8,153.83,153.88,153.56,153.81,42143
20150601|2015-05-08 07:00,8,153.82,153.9,153.7,153.88,28669
20150601|2015-05-08 07:30,8,153.88,154.49,153.83,154.34,108133
20150601|2015-05-08 08:00,8,154.35,154.93,154.23,154.9,73186
20150601|2015-05-08 08:30,8,154.91,154.91,154.62,154.79,61165
20150601|2015-05-08 09:00,8,154.79,154.8,154.53,154.63,48874
20150601|2015-05-08 09:30,8,154.64,154.82,154.54,154.77,27529
20150601|2015-05-08 10:00,8,154.77,154.82,154.67,154.71,27854
20150601|2015-05-08 10:30,8,154.7,154.75,154.65,154.67,8843
20150601|2015-05-08 11:00,8,154.67,154.77,154.66,154.75,3248
20150601|2015-05-08 11:30,8,154.76,154.82,154.71,154.75,3645
20150601|2015-05-08 12:00,8,154.75,154.75,154.66,154.66,1126
20150601|2015-05-08 12:30,8,154.66,154.67,154.61,154.62,962
20150601|2015-05-08 13:00,8,154.62,154.62,154.56,154.59,746
20150601|2015-05-08 13:30,8,154.6,154.6,154.52,154.55,1006
20150601|2015-05-08 14:00,8,154.55,154.6,154.54,154.56,433
20150601|2015-05-08 14:30,8,154.57,154.63,154.56,154.63,519
20150601|2015-05-08 15:00,8,154.58,154.58,154.58,154.58,11
20150601|2015-05-11 01:00,11,154.77,155.03,154.75,154.89,32554
20150601|2015-05-11 01:30,11,154.88,154.92,154.75,154.82,18902
20150601|2015-05-11 02:00,11,154.82,154.85,154.45,154.52,47415
20150601|2015-05-11 02:30,11,154.52,154.7,154.46,154.53,39014
20150601|2015-05-11 03:00,11,154.53,154.66,154.24,154.27,49126
20150601|2015-05-11 03:30,11,154.27,154.29,153.77,154.02,84774
20150601|2015-05-11 04:00,11,154.02,154.22,153.95,154.16,34230
20150601|2015-05-11 04:30,11,154.16,154.23,154.03,154.11,19143
20150601|2015-05-11 05:00,11,154.11,154.37,154.08,154.32,26600
20150601|2015-05-11 05:30,11,154.32,154.55,154.3,154.51,29905
20150601|2015-05-11 06:00,11,154.5,154.51,154.27,154.36,17814
20150601|2015-05-11 06:30,11,154.37,154.51,154.34,154.45,21313
20150601|2015-05-11 07:00,11,154.45,154.45,154.21,154.22,24127
20150601|2015-05-11 07:30,11,154.21,154.44,154.16,154.39,39422
20150601|2015-05-11 08:00,11,154.38,154.5,154.36,154.39,23651
20150601|2015-05-11 08:30,11,154.38,154.41,154.27,154.34,17928
20150601|2015-05-11 09:00,11,154.33,154.38,154.16,154.19,30521
20150601|2015-05-11 09:30,11,154.19,154.26,154.08,154.08,27295
20150601|2015-05-11 10:00,11,154.09,154.18,154.01,154.04,32573
20150601|2015-05-11 10:30,11,154.03,154.06,153.86,153.86,20299
20150601|2015-05-11 11:00,11,153.87,153.9,153.8,153.89,15390
20150601|2015-05-11 11:30,11,153.89,153.97,153.85,153.9,7861
20150601|2015-05-11 12:00,11,153.91,153.92,153.61,153.73,6458
20150601|2015-05-11 12:30,11,153.73,153.76,153.68,153.7,1313
20150601|2015-05-11 13:00,11,153.7,153.7,153.56,153.58,2926
20150601|2015-05-11 13:30,11,153.58,153.59,153.39,153.42,5278
20150601|2015-05-11 14:00,11,153.43,153.59,153.43,153.47,2079
20150601|2015-05-11 14:30,11,153.46,153.5,153.4,153.42,933
20150601|2015-05-11 15:00,11,153.42,153.42,153.42,153.42,17
20150601|2015-05-12 01:00,12,153.3,153.36,152.89,152.94,63649
20150601|2015-05-12 01:30,12,152.94,153.4,152.82,153.34,51467
20150601|2015-05-12 02:00,12,153.33,153.51,153.13,153.32,60198
20150601|2015-05-12 02:30,12,153.33,153.45,153.17,153.2,52209
20150601|2015-05-12 03:00,12,153.2,153.31,153.05,153.16,65991
20150601|2015-05-12 03:30,12,153.16,153.26,152.9,152.95,57089
20150601|2015-05-12 04:00,12,152.94,153.04,152.58,152.61,88131
20150601|2015-05-12 04:30,12,152.61,152.67,152.27,152.52,92390
20150601|2015-05-12 05:00,12,152.51,152.75,152.43,152.49,56323
20150601|2015-05-12 05:30,12,152.49,152.87,152.49,152.72,48213
20150601|2015-05-12 06:00,12,152.72,152.87,152.47,152.54,67689
20150601|2015-05-12 06:30,12,152.54,152.57,152.31,152.56,61364
20150601|2015-05-12 07:00,12,152.57,152.8,152.46,152.77,44182
20150601|2015-05-12 07:30,12,152.77,152.99,152.53,152.92,63102
20150601|2015-05-12 08:00,12,152.92,153.27,152.77,153.14,78155
20150601|2015-05-12 08:30,12,153.14,153.14,152.81,153.03,47042
20150601|2015-05-12 09:00,12,153.02,153.13,152.94,153.04,34412
20150601|2015-05-12 09:30,12,153.04,153.29,152.99,153.07,37708
20150601|2015-05-12 10:00,12,153.07,153.16,153,153.1,34713
20150601|2015-05-12 10:30,12,153.09,153.2,153.03,153.15,16103
20150601|2015-05-12 11:00,12,153.14,153.16,153.03,153.07,5764
20150601|2015-05-12 11:30,12,153.08,153.08,153.03,153.04,3870
20150601|2015-05-12 12:00,12,153.05,153.13,153.02,153.07,2399
20150601|2015-05-12 12:30,12,153.08,153.08,152.9,152.91,2486
20150601|2015-05-12 13:00,12,152.91,152.94,152.85,152.89,1514
20150601|2015-05-12 13:30,12,152.89,152.93,152.83,152.89,1376
20150601|2015-05-12 14:00,12,152.9,152.95,152.87,152.94,623
20150601|2015-05-12 14:30,12,152.94,153.02,152.91,152.91,1069
20150601|2015-05-12 15:00,12,152.96,152.96,152.96,152.96,15
20150601|2015-05-13 01:00,13,152.95,153.54,152.95,153.42,38915
20150601|2015-05-13 01:30,13,153.42,153.42,153.14,153.16,21467
20150601|2015-05-13 02:00,13,153.16,153.39,153.03,153.38,34701
20150601|2015-05-13 02:30,13,153.39,153.54,153.33,153.46,42428
20150601|2015-05-13 03:00,13,153.45,153.8,153.31,153.76,55878
20150601|2015-05-13 03:30,13,153.75,153.84,153.46,153.49,51007
20150601|2015-05-13 04:00,13,153.48,153.61,153.43,153.46,41820
20150601|2015-05-13 04:30,13,153.46,153.93,153.44,153.84,61017
20150601|2015-05-13 05:00,13,153.84,153.98,153.71,153.75,39509
20150601|2015-05-13 05:30,13,153.75,153.88,153.74,153.75,22570
20150601|2015-05-13 06:00,13,153.75,153.91,153.66,153.83,23741
20150601|2015-05-13 06:30,13,153.83,153.9,153.81,153.86,15287
20150601|2015-05-13 07:00,13,153.86,153.91,153.71,153.8,28037
20150601|2015-05-13 07:30,13,153.79,154.16,153.79,153.87,84262
20150601|2015-05-13 08:00,13,153.86,153.87,153.52,153.79,55599
20150601|2015-05-13 08:30,13,153.8,153.8,153.46,153.5,36679
20150601|2015-05-13 09:00,13,153.5,153.52,153.06,153.15,70303
20150601|2015-05-13 09:30,13,153.15,153.22,152.84,153.13,74472
20150601|2015-05-13 10:00,13,153.13,153.16,152.55,152.65,61912
20150601|2015-05-13 10:30,13,152.64,152.74,152.43,152.57,32659
20150601|2015-05-13 11:00,13,152.58,152.6,152.41,152.44,9179
20150601|2015-05-13 11:30,13,152.45,152.47,152.18,152.46,15281
20150601|2015-05-13 12:00,13,152.45,152.58,152.16,152.3,6072
20150601|2015-05-13 12:30,13,152.31,152.32,152.18,152.2,2239
20150601|2015-05-13 13:00,13,152.21,152.25,151.97,152.01,6713
20150601|2015-05-13 13:30,13,152.01,152.16,151.97,152.15,2000
20150601|2015-05-13 14:00,13,152.14,152.15,152.09,152.13,921
20150601|2015-05-13 14:30,13,152.12,152.19,152.08,152.1,1044
20150601|2015-05-13 15:00,13,152.1,152.1,152.1,152.1,12
20150601|2015-05-14 01:00,14,152.15,152.52,152.15,152.47,33640
20150601|2015-05-14 01:30,14,152.47,152.79,152.4,152.74,33218
20150601|2015-05-14 02:00,14,152.74,152.86,152.37,152.66,47339
20150601|2015-05-14 02:30,14,152.66,152.87,152.56,152.69,24287
20150601|2015-05-14 03:00,14,152.68,152.69,152.42,152.56,25967
20150601|2015-05-14 03:30,14,152.57,152.66,152.34,152.58,23441
20150601|2015-05-14 04:00,14,152.59,152.63,152.37,152.52,24472
20150601|2015-05-14 04:30,14,152.52,152.68,152.43,152.65,23173
20150601|2015-05-14 05:00,14,152.65,152.73,152.46,152.47,16478
20150601|2015-05-14 05:30,14,152.46,152.62,152.41,152.42,14406
20150601|2015-05-14 06:00,14,152.42,152.47,152.01,152.14,49323
20150601|2015-05-14 06:30,14,152.14,152.54,152.12,152.51,33540
20150601|2015-05-14 07:00,14,152.5,152.72,152.49,152.6,31097
20150601|2015-05-14 07:30,14,152.6,152.82,152.37,152.71,55044
20150601|2015-05-14 08:00,14,152.72,153,152.63,152.8,45640
20150601|2015-05-14 08:30,14,152.79,153.04,152.76,152.89,34780
20150601|2015-05-14 09:00,14,152.89,152.98,152.84,152.97,18561
20150601|2015-05-14 09:30,14,152.98,153.21,152.82,152.82,39202
20150601|2015-05-14 10:00,14,152.82,152.89,152.62,152.75,35625
20150601|2015-05-14 10:30,14,152.74,152.91,152.68,152.89,14656
20150601|2015-05-14 11:00,14,152.89,152.91,152.8,152.85,4817
20150601|2015-05-14 11:30,14,152.86,152.9,152.81,152.88,4744
20150601|2015-05-14 12:00,14,152.88,152.95,152.72,152.94,6101
20150601|2015-05-14 12:30,14,152.95,152.95,152.76,152.79,2140
20150601|2015-05-14 13:00,14,152.79,152.85,152.71,152.76,1120
20150601|2015-05-14 13:30,14,152.75,152.87,152.74,152.87,322
20150601|2015-05-14 14:00,14,152.88,152.96,152.83,152.92,948
20150601|2015-05-14 14:30,14,152.92,152.92,152.8,152.87,1274
20150601|2015-05-14 15:00,14,152.89,152.89,152.89,152.89,6
20150601|2015-05-15 01:00,15,153.1,153.42,153.06,153.28,31364
20150601|2015-05-15 01:30,15,153.28,153.36,153.15,153.35,19667
20150601|2015-05-15 02:00,15,153.34,153.36,153.15,153.32,27900
20150601|2015-05-15 02:30,15,153.32,153.5,153.29,153.36,36425
20150601|2015-05-15 03:00,15,153.36,153.7,153.35,153.6,36760
20150601|2015-05-15 03:30,15,153.6,153.75,153.53,153.61,35169
20150601|2015-05-15 04:00,15,153.61,153.64,153.43,153.55,29352
20150601|2015-05-15 04:30,15,153.55,153.66,153.48,153.63,20398
20150601|2015-05-15 05:00,15,153.62,153.66,153.29,153.38,34268
20150601|2015-05-15 05:30,15,153.38,153.39,153.17,153.27,27400
20150601|2015-05-15 06:00,15,153.27,153.27,153.01,153.11,38778
20150601|2015-05-15 06:30,15,153.1,153.37,153.05,153.35,27202
20150601|2015-05-15 07:00,15,153.34,153.39,153.2,153.34,24094
20150601|2015-05-15 07:30,15,153.35,153.44,153.16,153.22,24345
20150601|2015-05-15 08:00,15,153.23,153.49,153.19,153.37,25936
20150601|2015-05-15 08:30,15,153.37,153.58,153.34,153.43,26352
20150601|2015-05-15 09:00,15,153.43,153.75,153.41,153.65,44479
20150601|2015-05-15 09:30,15,153.65,153.72,153.5,153.55,30273
20150601|2015-05-15 10:00,15,153.56,153.67,153.51,153.63,25451
20150601|2015-05-15 10:30,15,153.63,153.83,153.63,153.82,15914
20150601|2015-05-15 11:00,15,153.82,153.9,153.78,153.86,10595
20150601|2015-05-15 11:30,15,153.86,153.86,153.79,153.83,2725
20150601|2015-05-15 12:00,15,153.84,153.84,153.75,153.82,3048
20150601|2015-05-15 12:30,15,153.83,153.83,153.73,153.75,1353
20150601|2015-05-15 13:00,15,153.76,153.78,153.72,153.75,811
20150601|2015-05-15 13:30,15,153.75,153.75,153.66,153.68,696
20150601|2015-05-15 14:00,15,153.68,153.74,153.67,153.71,1672
20150601|2015-05-15 14:30,15,153.71,153.71,153.55,153.56,2096
20150601|2015-05-15 15:00,15,153.57,153.57,153.57,153.57,9
20150601|2015-05-18 01:00,18,153.46,153.57,153.45,153.54,16399
20150601|2015-05-18 01:30,18,153.54,153.75,153.53,153.71,16239
20150601|2015-05-18 02:00,18,153.71,153.84,153.51,153.61,33109
20150601|2015-05-18 02:30,18,153.61,153.64,153.24,153.47,41624
20150601|2015-05-18 03:00,18,153.47,153.65,153.4,153.63,25280
20150601|2015-05-18 03:30,18,153.63,153.65,153.42,153.43,23534
20150601|2015-05-18 04:00,18,153.43,153.53,153.39,153.48,23083
20150601|2015-05-18 04:30,18,153.48,153.49,153.33,153.35,22411
20150601|2015-05-18 05:00,18,153.35,153.52,153.28,153.51,28601
20150601|2015-05-18 05:30,18,153.51,153.54,153.33,153.37,15958
20150601|2015-05-18 06:00,18,153.37,153.59,153.31,153.56,24136
20150601|2015-05-18 06:30,18,153.55,153.57,153.44,153.55,19606
20150601|2015-05-18 07:00,18,153.55,153.68,153.52,153.54,25132
20150601|2015-05-18 07:30,18,153.54,153.57,153.36,153.4,36186
20150601|2015-05-18 08:00,18,153.41,153.6,153.39,153.52,38091
20150601|2015-05-18 08:30,18,153.53,153.57,153.43,153.47,24865
20150601|2015-05-18 09:00,18,153.46,153.54,153.38,153.52,18691
20150601|2015-05-18 09:30,18,153.53,153.6,153.41,153.45,22550
20150601|2015-05-18 10:00,18,153.45,153.55,153.4,153.52,27620
20150601|2015-05-18 10:30,18,153.52,153.56,153.5,153.53,10032
20150601|2015-05-18 11:00,18,153.53,153.59,153.5,153.53,3896
20150601|2015-05-18 11:30,18,153.53,153.56,153.48,153.51,4655
20150601|2015-05-18 12:00,18,153.53,153.55,153.5,153.53,1245
20150601|2015-05-18 12:30,18,153.53,153.54,153.43,153.45,1280
20150601|2015-05-18 13:00,18,153.45,153.46,153.42,153.46,667
20150601|2015-05-18 13:30,18,153.46,153.5,153.45,153.45,652
20150601|2015-05-18 14:00,18,153.45,153.47,153.42,153.45,648
20150601|2015-05-18 14:30,18,153.44,153.45,153.41,153.42,500
20150601|2015-05-18 15:00,18,153.41,153.41,153.41,153.41,5
20150601|2015-05-19 01:00,19,153.54,153.67,153.48,153.6,12089
20150601|2015-05-19 01:30,19,153.6,153.84,153.6,153.8,19826
20150601|2015-05-19 02:00,19,153.8,154.77,153.76,154.36,135646
20150601|2015-05-19 02:30,19,154.36,154.72,154.25,154.56,63038
20150601|2015-05-19 03:00,19,154.57,154.63,154.45,154.55,41009
20150601|2015-05-19 03:30,19,154.55,154.68,154.55,154.59,38909
20150601|2015-05-19 04:00,19,154.59,154.64,154.44,154.57,33927
20150601|2015-05-19 04:30,19,154.57,154.6,154.33,154.34,35373
20150601|2015-05-19 05:00,19,154.34,154.35,154.03,154.14,68706
20150601|2015-05-19 05:30,19,154.14,154.3,154.11,154.29,29442
20150601|2015-05-19 06:00,19,154.28,154.45,154.26,154.39,25171
20150601|2015-05-19 06:30,19,154.39,154.48,154.28,154.38,22828
20150601|2015-05-19 07:00,19,154.38,154.41,154.06,154.18,45966
20150601|2015-05-19 07:30,19,154.18,154.18,153.85,154.04,76938
20150601|2015-05-19 08:00,19,154.04,154.09,153.64,153.7,58697
20150601|2015-05-19 08:30,19,153.7,153.88,153.53,153.86,52629
20150601|2015-05-19 09:00,19,153.86,153.88,153.67,153.83,34965
20150601|2015-05-19 09:30,19,153.83,153.98,153.8,153.92,35980
20150601|2015-05-19 10:00,19,153.92,153.97,153.85,153.95,23637
20150601|2015-05-19 10:30,19,153.94,154.16,153.92,154.14,21645
20150601|2015-05-19 11:00,19,154.14,154.14,154.01,154.03,6989
20150601|2015-05-19 11:30,19,154.03,154.03,153.88,153.88,4480
20150601|2015-05-19 12:00,19,153.89,153.98,153.86,153.98,1724
20150601|2015-05-19 12:30,19,153.99,154.02,153.93,153.94,1094
20150601|2015-05-19 13:00,19,153.94,153.96,153.89,153.9,539
20150601|2015-05-19 13:30,19,153.9,153.99,153.9,153.97,528
20150601|2015-05-19 14:00,19,153.97,154.01,153.9,153.9,402
20150601|2015-05-19 14:30,19,153.9,153.91,153.82,153.82,1185
20150601|2015-05-19 15:00,19,153.82,153.82,153.82,153.82,4
20150601|2015-05-20 01:00,20,153.88,154.12,153.86,154.05,17902
20150601|2015-05-20 01:30,20,154.04,154.22,153.94,154.19,14401
20150601|2015-05-20 02:00,20,154.19,154.46,154.16,154.36,43287
20150601|2015-05-20 02:30,20,154.37,154.4,154.22,154.29,29141
20150601|2015-05-20 03:00,20,154.28,154.35,154.2,154.25,23314
20150601|2015-05-20 03:30,20,154.24,154.34,154.12,154.15,36434
20150601|2015-05-20 04:00,20,154.14,154.18,154.03,154.06,34533
20150601|2015-05-20 04:30,20,154.06,154.18,154.02,154.13,26016
20150601|2015-05-20 05:00,20,154.12,154.19,154.03,154.14,20418
20150601|2015-05-20 05:30,20,154.14,154.19,154.07,154.17,13976
20150601|2015-05-20 06:00,20,154.17,154.25,154,154.07,25075
20150601|2015-05-20 06:30,20,154.07,154.14,153.96,154.14,24151
20150601|2015-05-20 07:00,20,154.14,154.23,154.09,154.2,25411
20150601|2015-05-20 07:30,20,154.2,154.25,154.14,154.15,22193
20150601|2015-05-20 08:00,20,154.16,154.2,153.92,153.94,27575
20150601|2015-05-20 08:30,20,153.94,154.07,153.92,153.96,27569
20150601|2015-05-20 09:00,20,153.95,153.98,153.67,153.73,58587
20150601|2015-05-20 09:30,20,153.74,153.83,153.64,153.83,29390
20150601|2015-05-20 10:00,20,153.83,153.84,153.65,153.68,26901
20150601|2015-05-20 10:30,20,153.68,153.69,153.56,153.59,16689
20150601|2015-05-20 11:00,20,153.59,153.7,153.59,153.69,5693
20150601|2015-05-20 11:30,20,153.69,153.72,153.64,153.66,3202
20150601|2015-05-20 12:00,20,153.66,153.69,153.64,153.68,1432
20150601|2015-05-20 12:30,20,153.68,153.75,153.67,153.72,1968
20150601|2015-05-20 13:00,20,153.72,153.85,153.55,153.85,5963
20150601|2015-05-20 13:30,20,153.85,153.88,153.75,153.77,2288
20150601|2015-05-20 14:00,20,153.78,153.79,153.72,153.75,1397
20150601|2015-05-20 14:30,20,153.75,153.76,153.67,153.73,935
20150601|2015-05-20 15:00,20,153.73,153.73,153.73,153.73,7
20150601|2015-05-21 01:00,21,153.68,153.89,153.68,153.82,14210
20150601|2015-05-21 01:30,21,153.82,153.99,153.82,153.91,15589
20150601|2015-05-21 02:00,21,153.91,153.97,153.78,153.85,22581
20150601|2015-05-21 02:30,21,153.86,153.92,153.57,153.84,52087
20150601|2015-05-21 03:00,21,153.83,153.95,153.8,153.89,30531
20150601|2015-05-21 03:30,21,153.89,153.95,153.55,153.84,76969
20150601|2015-05-21 04:00,21,153.84,153.89,153.56,153.67,47097
20150601|2015-05-21 04:30,21,153.66,153.68,153.29,153.39,63266
20150601|2015-05-21 05:00,21,153.38,153.42,153,153.22,96878
20150601|2015-05-21 05:30,21,153.23,153.39,153.13,153.32,29677
20150601|2015-05-21 06:00,21,153.32,153.44,153.22,153.37,27598
20150601|2015-05-21 06:30,21,153.36,153.37,153.21,153.36,16325
20150601|2015-05-21 07:00,21,153.35,153.46,153.31,153.39,25823
20150601|2015-05-21 07:30,21,153.41,153.46,153.16,153.26,30503
20150601|2015-05-21 08:00,21,153.26,153.54,153.23,153.43,36573
20150601|2015-05-21 08:30,21,153.42,153.7,153.41,153.61,31896
20150601|2015-05-21 09:00,21,153.62,153.8,153.57,153.58,42563
20150601|2015-05-21 09:30,21,153.58,153.64,153.39,153.47,30623
20150601|2015-05-21 10:00,21,153.47,153.63,153.46,153.59,21741
20150601|2015-05-21 10:30,21,153.59,153.63,153.52,153.54,9138
20150601|2015-05-21 11:00,21,153.55,153.62,153.54,153.6,4550
20150601|2015-05-21 11:30,21,153.6,153.63,153.52,153.55,3547
20150601|2015-05-21 12:00,21,153.56,153.61,153.49,153.6,4926
20150601|2015-05-21 12:30,21,153.6,153.61,153.56,153.6,2038
20150601|2015-05-21 13:00,21,153.6,153.62,153.51,153.58,1585
20150601|2015-05-21 13:30,21,153.58,153.61,153.49,153.5,1743
20150601|2015-05-21 14:00,21,153.5,153.52,153.41,153.46,2020
20150601|2015-05-21 14:30,21,153.47,153.47,153.39,153.47,2055
20150601|2015-05-21 15:00,21,153.47,153.47,153.47,153.47,29
20150601|2015-05-22 01:00,22,153.58,153.83,153.55,153.78,19763
20150601|2015-05-22 01:30,22,153.77,153.91,153.71,153.9,18499
20150601|2015-05-22 02:00,22,153.89,154,153.86,153.93,30358
20150601|2015-05-22 02:30,22,153.93,154.15,153.92,154.12,33962
20150601|2015-05-22 03:00,22,154.13,154.15,153.94,153.98,34322
20150601|2015-05-22 03:30,22,153.98,154.12,153.95,154.11,21585
20150601|2015-05-22 04:00,22,154.11,154.19,154.04,154.09,30112
20150601|2015-05-22 04:30,22,154.09,154.11,154,154.08,19734
20150601|2015-05-22 05:00,22,154.07,154.09,154.01,154.04,10963
20150601|2015-05-22 05:30,22,154.04,154.07,153.98,154.03,13004
20150601|2015-05-22 06:00,22,154.03,154.06,154,154.02,13876
20150601|2015-05-22 06:30,22,154.03,154.14,154.02,154.05,21737
20150601|2015-05-22 07:00,22,154.05,154.09,154,154.07,11766
20150601|2015-05-22 07:30,22,154.05,154.05,153.77,153.89,70599
20150601|2015-05-22 08:00,22,153.89,154.03,153.87,154,33551
20150601|2015-05-22 08:30,22,154,154.04,153.94,153.97,20376
20150601|2015-05-22 09:00,22,153.97,154.02,153.9,154,24723
20150601|2015-05-22 09:30,22,154,154.02,153.96,154.02,22343
20150601|2015-05-22 10:00,22,154.02,154.03,153.99,154,22789
20150601|2015-05-22 10:30,22,154.01,154.02,153.98,153.99,17037
20150601|2015-05-22 11:00,22,154,154.03,153.95,153.96,6770
20150601|2015-05-22 11:30,22,153.96,153.99,153.85,153.86,4890
20150601|2015-05-22 12:00,22,153.86,153.98,153.81,153.92,3705
20150601|2015-05-22 12:30,22,153.92,153.93,153.88,153.89,705
20150601|2015-05-22 13:00,22,153.89,153.9,153.88,153.89,443
20150601|2015-05-22 13:30,22,153.89,153.9,153.89,153.9,117
20150601|2015-05-22 14:00,22,153.9,153.91,153.89,153.89,80
20150601|2015-05-22 14:30,22,153.89,153.91,153.88,153.88,545
20150601|2015-05-22 15:00,22,153.89,153.89,153.89,153.89,6
20150601|2015-05-26 01:00,26,154.26,154.34,154.04,154.13,21221
20150601|2015-05-26 01:30,26,154.13,154.61,154.13,154.44,28864
20150601|2015-05-26 02:00,26,154.44,154.86,154.38,154.7,37248
20150601|2015-05-26 02:30,26,154.69,154.95,154.69,154.85,36074
20150601|2015-05-26 03:00,26,154.86,154.94,154.65,154.71,33552
20150601|2015-05-26 03:30,26,154.71,154.72,154.48,154.53,30957
20150601|2015-05-26 04:00,26,154.52,154.68,154.49,154.63,23746
20150601|2015-05-26 04:30,26,154.64,154.78,154.61,154.69,21941
20150601|2015-05-26 05:00,26,154.69,154.76,154.57,154.67,16509
20150601|2015-05-26 05:30,26,154.66,154.68,154.49,154.53,17297
20150601|2015-05-26 06:00,26,154.53,154.62,154.42,154.44,17355
20150601|2015-05-26 06:30,26,154.43,154.51,154.42,154.49,14627
20150601|2015-05-26 07:00,26,154.49,154.55,154.45,154.48,14349
20150601|2015-05-26 07:30,26,154.47,154.47,154.22,154.27,43539
20150601|2015-05-26 08:00,26,154.27,154.47,154.26,154.3,23509
20150601|2015-05-26 08:30,26,154.31,154.54,154.3,154.47,25565
20150601|2015-05-26 09:00,26,154.47,154.56,154.36,154.45,24149
20150601|2015-05-26 09:30,26,154.45,154.66,154.43,154.6,26870
20150601|2015-05-26 10:00,26,154.6,154.82,154.6,154.66,43755
20150601|2015-05-26 10:30,26,154.67,154.75,154.58,154.72,10456
20150601|2015-05-26 11:00,26,154.73,154.74,154.61,154.65,4422
20150601|2015-05-26 11:30,26,154.66,154.78,154.66,154.75,2522
20150601|2015-05-26 12:00,26,154.74,154.8,154.69,154.73,2472
20150601|2015-05-26 12:30,26,154.73,154.75,154.69,154.73,681
20150601|2015-05-26 13:00,26,154.74,154.78,154.71,154.72,369
20150601|2015-05-26 13:30,26,154.73,154.76,154.68,154.71,561
20150601|2015-05-26 14:00,26,154.72,154.73,154.66,154.72,598
20150601|2015-05-26 14:30,26,154.72,154.75,154.68,154.71,838
20150601|2015-05-26 15:00,26,154.71,154.71,154.71,154.71,2
20150601|2015-05-27 01:00,27,154.71,154.77,154.63,154.71,16302
20150601|2015-05-27 01:30,27,154.72,154.75,154.43,154.55,19885
20150601|2015-05-27 02:00,27,154.55,154.58,154.46,154.56,14859
20150601|2015-05-27 02:30,27,154.56,154.66,154.56,154.6,16967
20150601|2015-05-27 03:00,27,154.6,154.75,154.59,154.7,15856
20150601|2015-05-27 03:30,27,154.71,154.92,154.69,154.81,29454
20150601|2015-05-27 04:00,27,154.82,154.87,154.67,154.69,28035
20150601|2015-05-27 04:30,27,154.69,154.72,154.54,154.62,35692
20150601|2015-05-27 05:00,27,154.62,154.66,154.51,154.65,19333
20150601|2015-05-27 05:30,27,154.66,154.9,154.66,154.71,32483
20150601|2015-05-27 06:00,27,154.71,154.89,154.7,154.86,14328
20150601|2015-05-27 06:30,27,154.85,155.15,154.83,155.08,49223
20150601|2015-05-27 07:00,27,155.06,155.14,154.93,154.98,35024
20150601|2015-05-27 07:30,27,154.98,155.03,154.9,154.93,25008
20150601|2015-05-27 08:00,27,154.94,155.07,154.91,155.05,17826
20150601|2015-05-27 08:30,27,155.04,155.06,154.36,154.66,83099
20150601|2015-05-27 09:00,27,154.66,154.84,154.47,154.69,58800
20150601|2015-05-27 09:30,27,154.69,154.74,154.52,154.63,27116
20150601|2015-05-27 10:00,27,154.64,154.81,154.63,154.79,22049
20150601|2015-05-27 10:30,27,154.8,154.84,154.67,154.68,13821
20150601|2015-05-27 11:00,27,154.67,154.67,154.55,154.62,6268
20150601|2015-05-27 11:30,27,154.62,154.66,154.58,154.61,3629
20150601|2015-05-27 12:00,27,154.61,154.68,154.59,154.6,1569
20150601|2015-05-27 12:30,27,154.6,154.64,154.6,154.64,324
20150601|2015-05-27 13:00,27,154.65,154.68,154.64,154.68,344
20150601|2015-05-27 13:30,27,154.68,154.82,154.68,154.82,1801
20150601|2015-05-27 14:00,27,154.82,154.84,154.69,154.76,1011
20150601|2015-05-27 14:30,27,154.75,154.84,154.73,154.82,516
20150601|2015-05-28 01:00,28,154.9,155.04,154.84,155.02,15433
20150601|2015-05-28 01:30,28,155.01,155.02,154.85,154.98,12532
20150601|2015-05-28 02:00,28,154.98,155.16,154.89,155.09,32273
20150601|2015-05-28 02:30,28,155.09,155.11,154.86,155.01,25411
20150601|2015-05-28 03:00,28,155.01,155.02,154.79,154.93,23642
20150601|2015-05-28 03:30,28,154.93,154.97,154.87,154.93,18008
20150601|2015-05-28 04:00,28,154.92,154.96,154.89,154.95,19180
20150601|2015-05-28 04:30,28,154.95,155.05,154.81,154.96,30678
20150601|2015-05-28 05:00,28,154.96,155.1,154.91,154.99,17200
20150601|2015-05-28 05:30,28,154.99,155.17,154.94,155.03,25630
20150601|2015-05-28 06:00,28,155.03,155.04,154.91,154.97,16084
20150601|2015-05-28 06:30,28,154.97,155.11,154.96,155.05,16887
20150601|2015-05-28 07:00,28,155.04,155.1,155.02,155.06,14091
20150601|2015-05-28 07:30,28,155.06,155.24,155.04,155.15,40112
20150601|2015-05-28 08:00,28,155.14,155.16,155.06,155.1,18810
20150601|2015-05-28 08:30,28,155.1,155.11,154.97,155.05,27830
20150601|2015-05-28 09:00,28,155.04,155.15,154.85,154.9,38608
20150601|2015-05-28 09:30,28,154.9,154.97,154.84,154.88,22273
20150601|2015-05-28 10:00,28,154.88,154.99,154.82,154.91,26450
20150601|2015-05-28 10:30,28,154.91,154.99,154.87,154.98,10519
20150601|2015-05-28 11:00,28,154.99,155.09,154.98,155.05,8471
20150601|2015-05-28 11:30,28,155.04,155.05,154.99,155.04,2385
20150601|2015-05-28 12:00,28,155.04,155.15,155.03,155.13,3160
20150601|2015-05-28 12:30,28,155.12,155.14,155.07,155.09,894
20150601|2015-05-28 13:00,28,155.09,155.11,155.08,155.08,1139
20150601|2015-05-28 13:30,28,155.09,155.11,155.07,155.08,339
20150601|2015-05-28 14:00,28,155.08,155.08,155.05,155.06,342
20150601|2015-05-28 14:30,28,155.06,155.09,155.05,155.08,426
20150601|2015-05-28 15:00,28,155.06,155.06,155.06,155.06,2
20150601|2015-05-29 01:00,29,155.27,155.37,155.15,155.2,18239
20150601|2015-05-29 01:30,29,155.2,155.28,155.15,155.24,10296
20150601|2015-05-29 02:00,29,155.23,155.27,155.06,155.26,21422
20150601|2015-05-29 02:30,29,155.26,155.32,155.23,155.24,21233
20150601|2015-05-29 03:00,29,155.24,155.26,155.11,155.2,19511
20150601|2015-05-29 03:30,29,155.21,155.26,155.17,155.24,15964
20150601|2015-05-29 04:00,29,155.25,155.29,155.18,155.27,18088
20150601|2015-05-29 04:30,29,155.26,155.36,155.22,155.31,18401
20150601|2015-05-29 05:00,29,155.32,155.47,155.32,155.42,26704
20150601|2015-05-29 05:30,29,155.43,155.44,155.34,155.37,17629
20150601|2015-05-29 06:00,29,155.38,155.4,155.29,155.38,18418
20150601|2015-05-29 06:30,29,155.38,155.39,155.32,155.36,12343
20150601|2015-05-29 07:00,29,155.37,155.4,155.32,155.33,18372
20150601|2015-05-29 07:30,29,155.32,155.47,155.26,155.41,32641
20150601|2015-05-29 08:00,29,155.41,155.45,155.32,155.36,17600
20150601|2015-05-29 08:30,29,155.37,155.39,155.23,155.29,30404
20150601|2015-05-29 09:00,29,155.28,155.32,155.15,155.25,29058
20150601|2015-05-29 09:30,29,155.25,155.43,155.23,155.41,34674
20150601|2015-05-29 10:00,29,155.42,155.58,155.36,155.55,61370
20150601|2015-05-29 10:30,29,155.55,155.59,155.47,155.53,23352
20150601|2015-05-29 11:00,29,155.53,155.59,155.51,155.57,6228
20150601|2015-05-29 11:30,29,155.57,155.59,155.55,155.56,3224
20150601|2015-05-29 12:00,29,155.56,155.59,155.55,155.58,865
20150601|2015-05-29 12:30,29,155.58,155.63,155.58,155.62,1739
20150601|2015-05-29 13:00,29,155.61,155.7,155.61,155.67,1798
20150601|2015-05-29 13:30,29,155.67,155.69,155.63,155.66,1236
20150601|2015-05-29 14:00,29,155.66,155.66,155.55,155.55,1922
20150601|2015-05-29 14:30,29,155.55,155.56,155.49,155.51,1810
20150601|2015-05-29 15:00,29,155.49,155.49,155.49,155.49,323
20150601|2015-06-01 01:00,1,155.47,155.53,155.42,155.51,13680
20150601|2015-06-01 01:30,1,155.5,155.62,155.47,155.53,14849
20150601|2015-06-01 02:00,1,155.52,155.53,155.31,155.32,27614
20150601|2015-06-01 02:30,1,155.32,155.36,155.22,155.29,22813
20150601|2015-06-01 03:00,1,155.29,155.45,155.28,155.43,19998
20150601|2015-06-01 03:30,1,155.43,155.61,155.43,155.57,36756
20150601|2015-06-01 04:00,1,155.56,155.6,155.46,155.58,17716
20150601|2015-06-01 04:30,1,155.58,155.7,155.57,155.59,31370
20150601|2015-06-01 05:00,1,155.6,155.69,155.57,155.59,19363
20150601|2015-06-01 05:30,1,155.59,155.72,155.59,155.68,14069
20150601|2015-06-01 06:00,1,155.67,155.79,155.67,155.71,20963
20150601|2015-06-01 06:30,1,155.7,155.71,155.41,155.52,46389
20150601|2015-06-01 07:00,1,155.52,155.73,155.51,155.6,28458
20150601|2015-06-01 07:30,1,155.6,155.75,155.6,155.71,24775
20150601|2015-06-01 08:00,1,155.72,155.72,155.55,155.59,18931
20150601|2015-06-01 08:30,1,155.6,155.68,155.57,155.61,15590
20150601|2015-06-01 09:00,1,155.6,155.6,155.42,155.5,38005
20150601|2015-06-01 09:30,1,155.5,155.54,155.36,155.37,19302
20150601|2015-06-01 10:00,1,155.37,155.38,155.07,155.1,47423
20150601|2015-06-01 10:30,1,155.1,155.13,154.86,154.93,25980
20150601|2015-06-01 11:00,1,154.93,154.95,154.69,154.75,16943
20150601|2015-06-01 11:30,1,154.76,154.84,154.72,154.75,7939
20150601|2015-06-01 12:00,1,154.75,154.76,154.67,154.74,3331
20150601|2015-06-01 12:30,1,154.75,154.75,154.58,154.62,2629
20150601|2015-06-01 13:00,1,154.63,154.68,154.61,154.67,1206
20150601|2015-06-01 13:30,1,154.65,154.74,154.64,154.67,1306
20150601|2015-06-01 14:00,1,154.67,154.71,154.64,154.68,963
20150601|2015-06-01 14:30,1,154.68,154.73,154.65,154.71,1859
20150601|2015-06-01 15:00,1,154.66,154.66,154.66,154.66,8
20150601|2015-06-02 01:00,2,154.85,154.97,154.52,154.62,35031
20150601|2015-06-02 01:30,2,154.62,154.74,154.54,154.7,20253
20150601|2015-06-02 02:00,2,154.71,154.74,154.31,154.46,50107
20150601|2015-06-02 02:30,2,154.47,154.64,154.41,154.58,28631
20150601|2015-06-02 03:00,2,154.59,154.62,154.36,154.53,31358
20150601|2015-06-02 03:30,2,154.54,154.54,154,154.1,81762
20150601|2015-06-02 04:00,2,154.1,154.16,153.96,154.13,67737
20150601|2015-06-02 04:30,2,154.12,154.3,154.11,154.16,48080
20150601|2015-06-02 05:00,2,154.16,154.3,154.09,154.17,36675
20150601|2015-06-02 05:30,2,154.17,154.28,154.03,154.1,30311
20150601|2015-06-02 06:00,2,154.09,154.11,153.47,153.5,98104
20150601|2015-06-02 06:30,2,153.5,153.73,153.28,153.73,89320
20150601|2015-06-02 07:00,2,153.73,153.91,153.57,153.66,74375
20150601|2015-06-02 07:30,2,153.66,153.82,153.54,153.59,39087
20150601|2015-06-02 08:00,2,153.59,153.79,153.5,153.68,61985
20150601|2015-06-02 08:30,2,153.68,153.71,153.34,153.42,55478
20150601|2015-06-02 09:00,2,153.43,153.54,153.32,153.37,54384
20150601|2015-06-02 09:30,2,153.37,153.47,153.23,153.43,37759
20150601|2015-06-02 10:00,2,153.42,153.43,153,153.02,59282
20150601|2015-06-02 10:30,2,153.01,153.09,152.82,152.82,33556
20150601|2015-06-02 11:00,2,152.82,152.88,152.73,152.79,15709
20150601|2015-06-02 11:30,2,152.79,153.02,152.77,152.92,9423
20150601|2015-06-02 12:00,2,152.92,152.99,152.89,152.98,2831
20150601|2015-06-02 12:30,2,152.97,152.98,152.8,152.86,2022
20150601|2015-06-02 13:00,2,152.87,152.9,152.79,152.83,791
20150601|2015-06-02 13:30,2,152.82,152.87,152.79,152.86,618
20150601|2015-06-02 14:00,2,152.86,152.88,152.81,152.87,705
20150601|2015-06-02 14:30,2,152.87,152.91,152.85,152.91,1125
20150601|2015-06-02 15:00,2,152.9,152.9,152.9,152.9,28
20150601|2015-06-03 01:00,3,152.9,153.07,152.82,152.95,29711
20150601|2015-06-03 01:30,3,152.95,152.97,152.46,152.77,53463
20150601|2015-06-03 02:00,3,152.77,152.92,152.58,152.6,45299
20150601|2015-06-03 02:30,3,152.6,152.88,152.54,152.84,47783
20150601|2015-06-03 03:00,3,152.85,152.97,152.78,152.86,39563
20150601|2015-06-03 03:30,3,152.86,153.19,152.79,153.1,47947
20150601|2015-06-03 04:00,3,153.09,153.15,152.93,153.03,35580
20150601|2015-06-03 04:30,3,153.04,153.13,152.95,152.95,27385
20150601|2015-06-03 05:00,3,152.96,152.98,152.79,152.83,28821
20150601|2015-06-03 05:30,3,152.83,152.89,152.68,152.74,23574
20150601|2015-06-03 06:00,3,152.75,152.77,152.61,152.72,20606
20150601|2015-06-03 06:30,3,152.72,152.86,152.7,152.81,22168
20150601|2015-06-03 07:00,3,152.81,152.86,152.61,152.81,24509
20150601|2015-06-03 07:30,3,152.81,152.96,152.41,152.56,67117
20150601|2015-06-03 08:00,3,152.57,152.57,151.81,151.88,126369
20150601|2015-06-03 08:30,3,151.88,151.89,151.25,151.27,111141
20150601|2015-06-03 09:00,3,151.27,151.34,150.87,151.22,130628
20150601|2015-06-03 09:30,3,151.22,151.42,151.1,151.39,60979
20150601|2015-06-03 10:00,3,151.39,151.39,150.97,150.98,48501
20150601|2015-06-03 10:30,3,150.99,151.06,150.76,150.97,24049
20150601|2015-06-03 11:00,3,150.97,151.09,150.88,150.91,9153
20150601|2015-06-03 11:30,3,150.91,150.97,150.71,150.89,9919
20150601|2015-06-03 12:00,3,150.9,150.94,150.84,150.88,3332
20150601|2015-06-03 12:30,3,150.89,150.93,150.85,150.88,1313
20150601|2015-06-03 13:00,3,150.87,150.98,150.85,150.9,1324
20150601|2015-06-03 13:30,3,150.91,150.91,150.81,150.82,676
20150601|2015-06-03 14:00,3,150.83,150.85,150.77,150.77,707
20150601|2015-06-03 14:30,3,150.77,150.77,150.61,150.64,3377
20150601|2015-06-03 15:00,3,150.66,150.66,150.66,150.66,11
20150601|2015-06-04 01:00,4,150.71,150.87,150.32,150.42,38307
20150601|2015-06-04 01:30,4,150.41,150.7,150.36,150.68,29764
20150601|2015-06-04 02:00,4,150.68,150.96,150.63,150.85,51401
20150601|2015-06-04 02:30,4,150.85,150.85,150.21,150.21,67076
20150601|2015-06-04 03:00,4,150.2,150.42,149.87,150.03,69798
20150601|2015-06-04 03:30,4,150.03,150.17,149.6,150.14,84945
20150601|2015-06-04 04:00,4,150.14,150.5,149.79,150.46,73006
20150601|2015-06-04 04:30,4,150.47,150.49,150.02,150.13,36613
20150601|2015-06-04 05:00,4,150.12,150.4,150.11,150.36,20685
20150601|2015-06-04 05:30,4,150.35,150.65,150.34,150.48,30052
20150601|2015-06-04 06:00,4,150.47,150.8,150.47,150.71,23677
20150601|2015-06-04 06:30,4,150.71,150.79,150.45,150.72,25029
20150601|2015-06-04 07:00,4,150.71,150.91,150.59,150.89,22268
20150601|2015-06-04 07:30,4,150.89,151.3,150.79,151.14,50389
20150601|2015-06-04 08:00,4,151.14,151.4,151.14,151.26,30871
20150601|2015-06-04 08:30,4,151.26,151.67,151.25,151.42,49365
20150601|2015-06-04 09:00,4,151.42,151.71,151.34,151.62,27503
20150601|2015-06-04 09:30,4,151.63,151.86,151.61,151.63,29879
20150601|2015-06-04 10:00,4,151.63,151.72,151.43,151.64,24849
20150601|2015-06-04 10:30,4,151.65,151.81,151.52,151.53,13894
20150601|2015-06-04 11:00,4,151.53,151.65,151.53,151.62,3169
20150601|2015-06-04 11:30,4,151.62,151.72,151.62,151.68,3042
20150601|2015-06-04 12:00,4,151.69,151.71,151.61,151.67,1334
20150601|2015-06-04 12:30,4,151.67,151.9,151.67,151.87,2034
20150601|2015-06-04 13:00,4,151.86,151.9,151.8,151.87,1168
20150601|2015-06-04 13:30,4,151.87,151.88,151.8,151.82,576
20150601|2015-06-04 14:00,4,151.81,151.87,151.77,151.86,558
20150601|2015-06-04 14:30,4,151.86,151.86,151.76,151.78,617
20150601|2015-06-04 15:00,4,151.81,151.81,151.81,151.81,12
20150601|2015-06-05 01:00,5,151.54,151.75,151.25,151.64,5867
20150601|2015-06-05 01:30,5,151.62,151.62,151.12,151.15,7592
20150601|2015-06-05 02:00,5,151.18,151.35,150.94,151.24,5595
20150601|2015-06-05 02:30,5,151.25,151.29,150.65,150.71,7386
20150601|2015-06-05 03:00,5,150.74,151.08,150.72,150.91,4378
20150601|2015-06-05 03:30,5,150.9,151.26,150.9,151.26,5379
20150601|2015-06-05 04:00,5,151.26,151.4,151.23,151.33,3408
20150601|2015-06-05 04:30,5,151.32,151.32,151.08,151.1,3379
20150601|2015-06-05 05:00,5,151.12,151.12,151,151.1,5124
20150601|2015-06-05 05:30,5,151.1,151.24,151.08,151.21,1730
20150601|2015-06-05 06:00,5,151.21,151.27,151.11,151.23,1476
20150601|2015-06-05 06:30,5,151.23,151.31,151.16,151.22,762
20150601|2015-06-05 07:00,5,151.21,151.23,151.05,151.1,1477
20150601|2015-06-05 07:30,5,151.04,151.16,150.49,150.68,7490
20150601|2015-06-05 08:00,5,150.7,151.11,150.7,151.09,2207
20150601|2015-06-05 08:30,5,151.07,151.26,150.95,151.22,2395
20150601|2015-06-05 09:00,5,151.23,151.6,151.19,151.43,3116
20150601|2015-06-05 09:30,5,151.43,151.54,151.4,151.45,1790
20150601|2015-06-05 10:00,5,151.43,151.67,151.42,151.52,1858
20150601|2015-06-05 10:30,5,151.52,151.56,151.44,151.56,909
20150601|2015-06-05 11:00,5,151.57,151.57,151.35,151.42,270
20150601|2015-06-05 11:30,5,151.41,151.49,151.3,151.46,245
20150601|2015-06-05 12:00,5,151.45,151.51,151.41,151.49,127
20150601|2015-06-05 12:30,5,151.46,151.46,151.37,151.39,16
20150601|2015-06-05 13:00,5,151.38,151.49,151.38,151.49,13
20150601|2015-06-05 13:30,5,151.46,151.47,151.44,151.47,8
20150601|2015-06-05 14:00,5,151.48,151.48,151.42,151.45,21
20150601|2015-06-05 14:30,5,151.44,151.56,151.44,151.54,26
20150601|2015-06-08 01:00,8,151.45,151.47,151.31,151.31,138
20150601|2015-06-08 01:30,8,151.35,151.82,151.35,151.8,224
20150601|2015-06-08 02:00,8,151.56,151.57,151.31,151.43,611
20150601|2015-06-08 02:30,8,151.42,151.42,150.93,151.04,1717
20150601|2015-06-08 03:00,8,151.04,151.15,150.89,150.96,479
20150601|2015-06-08 03:30,8,151,151.35,150.92,151.34,386
20150601|2015-06-08 04:00,8,151.35,151.35,151.15,151.18,451
20150601|2015-06-08 04:30,8,151.21,151.41,151.19,151.23,504
20150601|2015-06-08 05:00,8,151.29,151.52,151.26,151.5,451
20150901|2014-12-17 12:30,17,154.06,154.06,154.06,154.06,1
20150901|2015-01-19 08:30,19,156.48,156.57,156.48,156.57,4
20150901|2015-01-21 03:30,21,155.01,155.01,154.57,154.57,3
20150901|2015-01-26 07:30,26,155.51,155.51,155.51,155.51,4
20150901|2015-01-27 02:00,27,156.97,156.97,156.97,156.97,4
20150901|2015-01-30 10:30,30,156.7,156.7,156.7,156.7,4
20150901|2015-01-30 11:00,30,156.98,156.98,156.98,156.98,1
20150901|2015-02-02 03:30,2,156.57,156.57,156.57,156.57,1
20150901|2015-02-03 07:30,3,156.55,156.55,156.55,156.55,1
20150901|2015-02-09 08:00,9,156.15,156.15,156.07,156.07,4
20150901|2015-02-09 08:30,9,156.09,156.09,155.92,155.92,3
20150901|2015-02-09 09:00,9,155.92,155.92,155.92,155.92,2
20150901|2015-02-10 06:00,10,155.88,155.88,155.88,155.88,1
20150901|2015-02-12 10:30,12,156.3,156.3,156.3,156.3,1
20150901|2015-02-26 04:00,26,156.9,156.9,156.9,156.9,1
20150901|2015-02-26 06:00,26,157,157,157,157,1
20150901|2015-03-02 01:00,2,157.5,157.92,157.5,157.92,4
20150901|2015-03-02 04:00,2,157,157,157,157,1
20150901|2015-03-03 01:00,3,157.26,157.42,157.26,157.42,3
20150901|2015-03-03 01:30,3,156.5,156.5,156.5,156.5,1
20150901|2015-03-03 02:00,3,156.68,156.69,156.68,156.69,2
20150901|2015-03-03 08:00,3,156.35,156.35,156.35,156.35,1
20150901|2015-03-03 08:30,3,155.52,155.52,155.52,155.52,1
20150901|2015-03-05 02:30,5,155.8,155.8,154.68,154.68,5
20150901|2015-03-05 03:00,5,156.34,156.94,156.34,156.94,5
20150901|2015-03-05 08:30,5,156.72,156.72,156.72,156.72,1
20150901|2015-03-05 09:00,5,156.5,156.5,155.71,155.71,10
20150901|2015-03-05 10:00,5,155.8,155.8,155.8,155.8,1
20150901|2015-03-05 11:00,5,156.13,156.13,156.13,156.13,1
20150901|2015-03-06 01:00,6,156.52,156.52,156.52,156.52,3
20150901|2015-03-06 10:00,6,155.76,155.76,155.76,155.76,1
20150901|2015-03-09 03:30,9,156.2,156.2,156.2,156.2,1
20150901|2015-03-09 05:00,9,156.35,156.4,156.35,156.4,2
20150901|2015-03-09 06:00,9,156.5,156.5,156.5,156.5,1
20150901|2015-03-09 09:00,9,156.85,156.85,156.85,156.85,1
20150901|2015-03-09 13:00,9,157,157,157,157,1
20150901|2015-03-10 05:30,10,157.29,157.34,157.29,157.34,7
20150901|2015-03-10 06:00,10,157.42,157.45,157.42,157.45,34
20150901|2015-03-10 08:30,10,157.75,157.75,157.75,157.75,4
20150901|2015-03-10 11:00,10,158.07,158.08,158.07,158.08,6
20150901|2015-03-11 04:30,11,157.69,157.69,157.69,157.69,1
20150901|2015-03-11 06:00,11,157.95,157.95,157.95,157.95,2
20150901|2015-03-11 12:30,11,158.2,158.2,158.2,158.2,1
20150901|2015-03-12 07:00,12,158.19,158.19,158.19,158.19,1
20150901|2015-03-12 09:30,12,157.91,157.91,157.91,157.91,1
20150901|2015-03-12 10:30,12,157.79,157.79,157.79,157.79,1
20150901|2015-03-12 11:00,12,157.69,157.69,157.65,157.65,2
20150901|2015-03-13 06:00,13,157.59,157.59,157.59,157.59,1
20150901|2015-03-13 08:00,13,157.51,157.51,157.51,157.51,2
20150901|2015-03-13 09:00,13,157.45,157.45,157.43,157.43,3
20150901|2015-03-13 09:30,13,157.5,157.5,157.5,157.5,3
20150901|2015-03-13 12:30,13,157.61,157.61,157.61,157.61,10
20150901|2015-03-16 02:30,16,157.5,157.5,157.5,157.5,1
20150901|2015-03-16 05:30,16,157.25,157.31,157.25,157.31,2
20150901|2015-03-16 09:00,16,157.61,157.61,157.61,157.61,1
20150901|2015-03-16 13:00,16,157.27,157.29,157.27,157.29,2
20150901|2015-03-17 03:30,17,157.44,157.44,157.44,157.44,1
20150901|2015-03-17 08:00,17,157.52,157.52,157.52,157.52,1
20150901|2015-03-18 03:00,18,157.6,157.6,157.6,157.6,2
20150901|2015-03-18 05:00,18,157.67,157.67,157.67,157.67,3
20150901|2015-03-18 05:30,18,157.8,157.82,157.8,157.82,2
20150901|2015-03-18 06:00,18,157.99,158,157.99,158,34
20150901|2015-03-18 07:30,18,158.31,158.31,158.31,158.31,1
20150901|2015-03-18 08:00,18,158.32,158.32,158.32,158.32,1
20150901|2015-03-18 09:30,18,158.48,158.48,158.48,158.48,9
20150901|2015-03-18 13:00,18,158.63,158.63,158.63,158.63,1
20150901|2015-03-18 13:30,18,158.77,158.77,158.77,158.77,29
20150901|2015-03-19 02:00,19,158.86,158.86,158.86,158.86,1
20150901|2015-03-19 02:30,19,158.68,158.68,158.68,158.68,1
20150901|2015-03-19 04:30,19,158.59,158.59,158.59,158.59,20
20150901|2015-03-19 06:30,19,158.41,158.41,158.41,158.41,1
20150901|2015-03-20 10:00,20,158.68,158.68,158.67,158.67,2
20150901|2015-03-20 13:30,20,158.64,158.64,158.64,158.64,1
20150901|2015-03-23 02:00,23,158.55,158.55,158.55,158.55,4
20150901|2015-03-23 02:30,23,158.71,158.71,158.71,158.71,1
20150901|2015-03-23 05:00,23,158.69,158.69,158.64,158.64,52
20150901|2015-03-23 05:30,23,2451.5,2451.5,2451.5,2451.5,16
20150901|2015-03-23 06:00,23,158.58,158.58,158.52,158.52,5
20150901|2015-03-23 07:00,23,158.49,158.49,158.49,158.49,1
20150901|2015-03-23 08:30,23,158.49,158.49,158.49,158.49,4
20150901|2015-03-23 10:00,23,158.24,158.25,158.23,158.25,4
20150901|2015-03-24 02:00,24,158.23,158.23,158.23,158.23,1
20150901|2015-03-24 02:30,24,158.13,158.13,158.13,158.13,5
20150901|2015-03-24 08:00,24,158.17,158.17,158.17,158.17,2
20150901|2015-03-24 10:00,24,158.17,158.17,158.17,158.17,2
20150901|2015-03-24 10:30,24,158.15,158.15,158.1,158.1,2
20150901|2015-03-24 14:30,24,158.16,158.17,158.16,158.17,2
20150901|2015-03-25 02:30,25,158.25,158.25,158.25,158.25,27
20150901|2015-03-25 03:00,25,158.19,158.2,158.19,158.2,2
20150901|2015-03-25 05:00,25,158.24,158.24,158.24,158.24,50
20150901|2015-03-25 07:00,25,158.21,158.21,158.2,158.2,10
20150901|2015-03-25 07:30,25,158.21,158.25,158.21,158.23,54
20150901|2015-03-25 08:00,25,158.23,158.29,158.23,158.29,229
20150901|2015-03-26 05:30,26,158.2,158.2,158.2,158.2,1
20150901|2015-03-26 10:00,26,158.1,158.1,158.1,158.1,10
20150901|2015-03-26 10:30,26,158.22,158.22,158.22,158.22,1
20150901|2015-03-26 11:30,26,158.24,158.24,158.24,158.24,2
20150901|2015-03-27 02:00,27,158.24,158.24,158.24,158.24,1
20150901|2015-03-27 02:30,27,158.32,158.32,158.32,158.32,1
20150901|2015-03-27 03:00,27,158.2,158.2,158.2,158.2,1
20150901|2015-03-27 04:30,27,158.24,158.24,158.24,158.24,1
20150901|2015-03-27 05:30,27,158.05,158.05,158.05,158.05,10
20150901|2015-03-27 06:30,27,158.17,158.17,158.17,158.17,1
20150901|2015-03-27 08:00,27,158.27,158.27,158.27,158.27,2
20150901|2015-03-27 08:30,27,158.42,158.44,158.41,158.41,11
20150901|2015-03-27 09:00,27,158.28,158.28,158.28,158.28,1
20150901|2015-03-27 09:30,27,158.26,158.26,158.26,158.26,1
20150901|2015-03-30 01:30,30,158.5,158.5,158.5,158.5,1
20150901|2015-03-30 02:00,30,158.39,158.39,158.39,158.39,1
20150901|2015-03-30 02:30,30,158.66,158.66,158.66,158.66,1
20150901|2015-03-30 04:00,30,158.58,158.63,158.58,158.63,3
20150901|2015-03-30 07:30,30,158.62,158.62,158.62,158.62,1
20150901|2015-03-30 08:30,30,158.53,158.53,158.53,158.53,1
20150901|2015-03-30 09:00,30,158.44,158.44,158.44,158.44,1
20150901|2015-03-30 09:30,30,158.36,158.36,158.34,158.34,5
20150901|2015-03-30 14:00,30,158.32,158.32,158.32,158.32,1
20150901|2015-03-31 02:30,31,158.3,158.3,158.3,158.3,2
20150901|2015-03-31 05:30,31,158.38,158.38,158.38,158.38,2
20150901|2015-03-31 10:00,31,158.65,158.65,158.65,158.65,3
20150901|2015-03-31 10:30,31,158.69,158.69,158.69,158.69,1
20150901|2015-03-31 12:00,31,158.67,158.67,158.67,158.67,4
20150901|2015-04-01 02:00,1,158.51,158.51,158.51,158.51,2
20150901|2015-04-01 04:00,1,158.68,158.68,158.68,158.68,7
20150901|2015-04-01 05:00,1,158.66,158.66,158.66,158.66,1
20150901|2015-04-01 05:30,1,158.74,158.74,158.74,158.74,1
20150901|2015-04-01 06:00,1,158.83,158.83,158.83,158.83,2
20150901|2015-04-01 06:30,1,158.94,158.94,158.94,158.94,1
20150901|2015-04-01 07:00,1,158.92,158.92,158.92,158.92,2
20150901|2015-04-01 08:30,1,158.89,159,158.89,159,112
20150901|2015-04-01 09:30,1,158.91,158.91,158.91,158.91,1
20150901|2015-04-01 10:00,1,158.82,158.82,158.82,158.82,1
20150901|2015-04-01 10:30,1,158.84,158.85,158.84,158.85,206
20150901|2015-04-01 11:00,1,158.83,158.83,158.83,158.83,114
20150901|2015-04-01 14:00,1,158.77,158.77,158.77,158.77,1
20150901|2015-04-02 02:00,2,158.72,158.72,158.72,158.72,3
20150901|2015-04-02 02:30,2,158.72,158.73,158.72,158.73,20
20150901|2015-04-02 03:00,2,158.63,158.7,158.63,158.7,51
20150901|2015-04-02 03:30,2,158.72,158.74,158.72,158.74,140
20150901|2015-04-02 06:00,2,158.88,158.89,158.88,158.89,11
20150901|2015-04-02 08:00,2,158.78,158.78,158.78,158.78,24
20150901|2015-04-02 10:30,2,158.5,158.5,158.5,158.5,1
20150901|2015-04-07 04:30,7,158.56,158.62,158.56,158.62,11
20150901|2015-04-07 06:00,7,158.6,158.6,158.6,158.6,1
20150901|2015-04-07 08:00,7,158.65,158.65,158.65,158.65,5
20150901|2015-04-07 13:30,7,158.73,158.73,158.73,158.73,1
20150901|2015-04-08 02:30,8,159,159.02,158.96,158.97,11
20150901|2015-04-08 06:00,8,159,159.03,159,159.03,2
20150901|2015-04-08 06:30,8,158.98,158.98,158.98,158.98,1
20150901|2015-04-08 07:00,8,158.92,158.92,158.88,158.88,2
20150901|2015-04-08 07:30,8,158.92,159.02,158.92,159.02,29
20150901|2015-04-08 08:00,8,159,159,159,159,2
20150901|2015-04-08 08:30,8,159,159,159,159,2
20150901|2015-04-09 04:00,9,159.03,159.03,159.03,159.03,1
20150901|2015-04-09 04:30,9,159.05,159.1,159.05,159.1,3
20150901|2015-04-09 06:00,9,159.17,159.17,159.17,159.17,1
20150901|2015-04-09 06:30,9,159.22,159.25,159.22,159.25,2
20150901|2015-04-09 07:00,9,159.31,159.31,159.31,159.31,1
20150901|2015-04-09 07:30,9,159.27,159.27,159.27,159.27,8
20150901|2015-04-09 08:00,9,159.22,159.22,159.22,159.22,5
20150901|2015-04-09 08:30,9,159.11,159.11,159.11,159.11,1
20150901|2015-04-09 09:00,9,159.12,159.12,159.05,159.05,5
20150901|2015-04-09 10:00,9,159,159.01,159,159.01,2
20150901|2015-04-09 10:30,9,159.08,159.08,159.08,159.08,1
20150901|2015-04-10 04:00,10,159.06,159.06,159.06,159.06,1
20150901|2015-04-10 05:00,10,159.1,159.1,159.1,159.1,1
20150901|2015-04-10 05:30,10,159.11,159.11,159.11,159.11,1
20150901|2015-04-10 09:00,10,159.11,159.11,159.11,159.11,1
20150901|2015-04-10 10:00,10,159.11,159.11,159.11,159.11,6
20150901|2015-04-10 10:30,10,159.14,159.14,159.14,159.14,1
20150901|2015-04-13 02:30,13,159.24,159.24,159.23,159.23,4
20150901|2015-04-13 03:00,13,159.2,159.2,159.2,159.2,1
20150901|2015-04-13 04:00,13,159,159.04,159,159.04,2
20150901|2015-04-13 04:30,13,159.01,159.01,159.01,159.01,1
20150901|2015-04-13 06:00,13,159.01,159.01,159.01,159.01,1
20150901|2015-04-13 07:00,13,159.05,159.05,159.05,159.05,1
20150901|2015-04-13 08:00,13,159.24,159.24,159.24,159.24,1
20150901|2015-04-13 08:30,13,159.27,159.27,159.2,159.22,16
20150901|2015-04-13 09:00,13,159.23,159.23,159.23,159.23,1
20150901|2015-04-13 12:00,13,159.19,159.19,159.19,159.19,10
20150901|2015-04-14 01:30,14,159.21,159.21,159.21,159.21,1
20150901|2015-04-14 02:00,14,159.26,159.26,159.26,159.26,2
20150901|2015-04-14 03:00,14,159.35,159.35,159.35,159.35,25
20150901|2015-04-14 03:30,14,159.38,159.38,159.38,159.38,75
20150901|2015-04-14 04:00,14,159.38,159.38,159.38,159.38,102
20150901|2015-04-14 04:30,14,159.36,159.36,159.36,159.36,2
20150901|2015-04-14 05:30,14,159.38,159.38,159.38,159.38,3
20150901|2015-04-14 06:30,14,159.32,159.32,159.32,159.32,1
20150901|2015-04-14 07:30,14,159.45,159.5,159.45,159.5,2
20150901|2015-04-14 08:00,14,159.45,159.45,159.45,159.45,26
20150901|2015-04-14 08:30,14,159.39,159.39,159.39,159.39,1
20150901|2015-04-14 10:00,14,159.43,159.43,159.43,159.43,4
20150901|2015-04-14 11:30,14,159.44,159.44,159.44,159.44,1
20150901|2015-04-15 02:30,15,159.49,159.49,159.49,159.49,3
20150901|2015-04-15 03:30,15,159.53,159.53,159.53,159.53,4
20150901|2015-04-15 04:00,15,159.52,159.52,159.52,159.52,122
20150901|2015-04-15 05:00,15,159.64,159.66,159.64,159.64,17
20150901|2015-04-15 06:30,15,159.64,159.64,159.64,159.64,2
20150901|2015-04-15 07:30,15,159.6,159.6,159.6,159.6,1
20150901|2015-04-15 08:00,15,159.72,159.74,159.69,159.69,103
20150901|2015-04-15 08:30,15,159.78,159.78,159.78,159.78,2
20150901|2015-04-15 09:00,15,159.8,159.85,159.8,159.85,4
20150901|2015-04-15 09:30,15,159.88,159.89,159.88,159.89,2
20150901|2015-04-15 10:00,15,159.89,159.9,159.88,159.88,16
20150901|2015-04-15 11:00,15,159.87,159.93,159.87,159.93,5
20150901|2015-04-15 11:30,15,159.96,159.96,159.96,159.96,1
20150901|2015-04-15 12:00,15,159.94,159.94,159.94,159.94,5
20150901|2015-04-15 14:00,15,159.92,159.93,159.91,159.93,3
20150901|2015-04-16 01:30,16,160,160,160,160,3
20150901|2015-04-16 02:00,16,160.03,160.03,160.03,160.03,1
20150901|2015-04-16 02:30,16,160.03,160.1,160.03,160.1,4
20150901|2015-04-16 03:00,16,160.1,160.1,160.1,160.1,1
20150901|2015-04-16 03:30,16,160.08,160.08,160.05,160.05,16
20150901|2015-04-16 04:30,16,160.06,160.14,160.06,160.14,6
20150901|2015-04-16 05:00,16,160.13,160.15,160.13,160.15,27
20150901|2015-04-16 05:30,16,160.21,160.21,160.2,160.2,5
20150901|2015-04-16 06:30,16,160.21,160.31,160.21,160.31,8
20150901|2015-04-16 07:00,16,160.14,160.14,160.12,160.12,2
20150901|2015-04-16 07:30,16,160.13,160.13,160.11,160.11,4
20150901|2015-04-16 08:00,16,160.16,160.16,160.07,160.07,3
20150901|2015-04-16 08:30,16,160.08,160.08,160.08,160.08,3
20150901|2015-04-16 09:00,16,160.08,160.08,160,160,5
20150901|2015-04-16 09:30,16,160.01,160.01,160.01,160.01,1
20150901|2015-04-16 10:00,16,160.12,160.16,160.12,160.15,136
20150901|2015-04-16 10:30,16,160.16,160.16,160.11,160.15,80
20150901|2015-04-16 11:00,16,160.19,160.19,160.19,160.19,1
20150901|2015-04-16 11:30,16,160.18,160.18,160.18,160.18,1
20150901|2015-04-16 12:00,16,160.18,160.18,160.18,160.18,1
20150901|2015-04-16 12:30,16,160.22,160.22,160.22,160.22,1
20150901|2015-04-16 14:00,16,160.24,160.24,160.24,160.24,1
20150901|2015-04-17 01:00,17,160.22,160.22,160.22,160.22,2
20150901|2015-04-17 02:00,17,160.3,160.3,160.3,160.3,11
20150901|2015-04-17 02:30,17,160.22,160.26,160.22,160.26,11
20150901|2015-04-17 04:30,17,160.35,160.35,160.35,160.35,10
20150901|2015-04-17 05:00,17,160.37,160.5,160.37,160.5,157
20150901|2015-04-17 05:30,17,160.55,160.6,160.55,160.6,22
20150901|2015-04-17 06:00,17,160.5,160.5,160.49,160.49,10
20150901|2015-04-17 07:30,17,160.44,160.44,160.44,160.44,1
20150901|2015-04-17 08:00,17,160.31,160.33,160.31,160.33,3
20150901|2015-04-17 08:30,17,160.33,160.33,160.33,160.33,2
20150901|2015-04-17 09:30,17,160.26,160.26,160.2,160.2,3
20150901|2015-04-17 10:00,17,160.26,160.26,160.22,160.22,6
20150901|2015-04-17 10:30,17,160.27,160.29,160.27,160.29,11
20150901|2015-04-17 12:00,17,160.37,160.37,160.37,160.37,1
20150901|2015-04-17 14:30,17,160.38,160.38,160.38,160.38,1
20150901|2015-04-20 01:00,20,160.33,160.4,160.32,160.4,9
20150901|2015-04-20 01:30,20,160.36,160.36,160.32,160.36,12
20150901|2015-04-20 02:00,20,160.37,160.37,160.37,160.37,10
20150901|2015-04-20 03:30,20,160.34,160.34,160.34,160.34,1
20150901|2015-04-20 04:00,20,160.34,160.34,160.32,160.32,81
20150901|2015-04-20 06:30,20,160.28,160.28,160.28,160.28,3
20150901|2015-04-20 07:30,20,160.36,160.36,160.36,160.36,6
20150901|2015-04-20 08:00,20,160.29,160.29,160.29,160.29,2
20150901|2015-04-20 09:00,20,160.32,160.32,160.25,160.25,20
20150901|2015-04-20 10:00,20,160.3,160.31,160.3,160.31,50
20150901|2015-04-20 13:30,20,160.25,160.25,160.25,160.25,1
20150901|2015-04-21 01:30,21,160.33,160.38,160.33,160.38,150
20150901|2015-04-21 02:00,21,160.37,160.37,160.37,160.37,100
20150901|2015-04-21 03:30,21,160.25,160.25,160.25,160.25,25
20150901|2015-04-21 04:00,21,160.21,160.34,160.21,160.29,13
20150901|2015-04-21 06:00,21,160.25,160.25,160.19,160.19,12
20150901|2015-04-21 08:00,21,160.13,160.13,160.13,160.13,1
20150901|2015-04-21 09:00,21,160.04,160.04,160.04,160.04,10
20150901|2015-04-21 09:30,21,160.04,160.04,160.04,160.04,2
20150901|2015-04-21 10:00,21,160.03,160.03,160.03,160.03,1
20150901|2015-04-21 11:00,21,159.95,159.95,159.95,159.95,1
20150901|2015-04-21 11:30,21,159.9,159.9,159.9,159.9,1
20150901|2015-04-21 12:30,21,159.8,159.8,159.8,159.8,2
20150901|2015-04-21 13:00,21,159.81,159.83,159.81,159.83,2
20150901|2015-04-21 13:30,21,159.83,159.83,159.83,159.83,6
20150901|2015-04-21 14:00,21,159.84,159.84,159.84,159.84,7
20150901|2015-04-21 14:30,21,159.84,159.84,159.84,159.84,1
20150901|2015-04-22 02:00,22,160.02,160.03,159.97,159.97,207
20150901|2015-04-22 02:30,22,160.02,160.04,160.02,160.04,2
20150901|2015-04-22 03:00,22,160.1,160.1,160.1,160.1,1
20150901|2015-04-22 03:30,22,160.13,160.13,160.08,160.08,6
20150901|2015-04-22 05:00,22,160.06,160.09,160.06,160.09,5
20150901|2015-04-22 06:00,22,159.95,159.95,159.95,159.95,2
20150901|2015-04-22 06:30,22,159.99,159.99,159.99,159.99,1
20150901|2015-04-22 07:00,22,160.03,160.06,160.03,160.05,8
20150901|2015-04-22 07:30,22,160.07,160.08,159.99,159.99,77
20150901|2015-04-22 08:00,22,159.94,159.94,159.72,159.74,10
20150901|2015-04-22 08:30,22,159.69,159.69,159.54,159.54,209
20150901|2015-04-22 09:00,22,159.55,159.55,159.18,159.18,75
20150901|2015-04-22 09:30,22,159.24,159.25,159.2,159.2,49
20150901|2015-04-22 10:00,22,159.22,159.22,159.12,159.16,7
20150901|2015-04-22 10:30,22,159.12,159.12,159.12,159.12,5
20150901|2015-04-22 11:00,22,159.08,159.08,159.08,159.08,2
20150901|2015-04-22 12:00,22,159.08,159.1,159.08,159.1,2
20150901|2015-04-22 13:00,22,159.12,159.12,159.12,159.12,1
20150901|2015-04-22 13:30,22,159.1,159.13,159.1,159.13,6
20150901|2015-04-22 14:00,22,159.11,159.11,159.11,159.11,5
20150901|2015-04-23 01:00,23,159.2,159.21,159.17,159.17,160
20150901|2015-04-23 02:00,23,159.36,159.36,159.28,159.28,66
20150901|2015-04-23 02:30,23,159.33,159.33,159.33,159.33,15
20150901|2015-04-23 03:00,23,159.35,159.35,159.35,159.35,6
20150901|2015-04-23 03:30,23,159.46,159.46,159.46,159.46,1
20150901|2015-04-23 04:00,23,159.31,159.37,159.31,159.37,6
20150901|2015-04-23 04:30,23,159.3,159.3,159.24,159.28,66
20150901|2015-04-23 05:00,23,159.36,159.38,159.36,159.38,4
20150901|2015-04-23 06:00,23,159.49,159.53,159.49,159.53,27
20150901|2015-04-23 06:30,23,159.54,159.54,159.54,159.54,1
20150901|2015-04-23 07:00,23,159.41,159.41,159.41,159.41,1
20150901|2015-04-23 07:30,23,159.42,159.42,159.3,159.3,12
20150901|2015-04-23 08:00,23,159.26,159.26,159.23,159.23,10
20150901|2015-04-23 08:30,23,159.18,159.18,159.17,159.17,105
20150901|2015-04-23 09:00,23,159.17,159.17,159.07,159.1,8
20150901|2015-04-23 09:30,23,159.07,159.09,159.06,159.06,8
20150901|2015-04-23 10:00,23,159.16,159.16,159.16,159.16,100
20150901|2015-04-23 10:30,23,159.1,159.11,159.08,159.11,5
20150901|2015-04-23 11:00,23,159.08,159.1,159.08,159.1,6
20150901|2015-04-23 12:00,23,159.08,159.08,159.08,159.08,1
20150901|2015-04-23 13:00,23,159.05,159.05,159.05,159.05,1
20150901|2015-04-24 01:00,24,159.21,159.26,159.21,159.26,30
20150901|2015-04-24 01:30,24,159.27,159.32,159.27,159.32,6
20150901|2015-04-24 02:00,24,159.21,159.21,159.06,159.06,34
20150901|2015-04-24 02:30,24,159.15,159.22,159.15,159.22,39
20150901|2015-04-24 03:00,24,159.15,159.15,159.1,159.1,2
20150901|2015-04-24 03:30,24,158.92,158.97,158.92,158.97,11
20150901|2015-04-24 04:00,24,158.98,158.99,158.97,158.97,5
20150901|2015-04-24 04:30,24,159,159.1,159,159.1,26
20150901|2015-04-24 05:00,24,159.11,159.33,159.11,159.33,8
20150901|2015-04-24 05:30,24,159.33,159.33,159.33,159.33,1
20150901|2015-04-24 07:00,24,159.1,159.1,159.1,159.1,1
20150901|2015-04-24 07:30,24,159.2,159.2,159.19,159.19,52
20150901|2015-04-24 08:00,24,159.1,159.14,159.1,159.12,52
20150901|2015-04-24 09:00,24,159.12,159.12,159.11,159.12,15
20150901|2015-04-24 10:30,24,159.22,159.22,159.22,159.22,1
20150901|2015-04-24 11:00,24,159.21,159.21,159.21,159.21,3
20150901|2015-04-24 13:00,24,159.23,159.23,159.23,159.23,3
20150901|2015-04-24 14:00,24,159.3,159.3,159.3,159.3,1
20150901|2015-04-27 01:00,27,159.46,159.46,159.45,159.45,75
20150901|2015-04-27 02:00,27,159.4,159.42,159.4,159.42,17
20150901|2015-04-27 02:30,27,159.45,159.45,159.39,159.39,2
20150901|2015-04-27 04:00,27,159.5,159.5,159.5,159.5,1
20150901|2015-04-27 04:30,27,159.44,159.44,159.44,159.44,1
20150901|2015-04-27 05:30,27,159.35,159.35,159.33,159.33,7
20150901|2015-04-27 06:00,27,159.35,159.35,159.35,159.35,1
20150901|2015-04-27 06:30,27,159.26,159.26,159.26,159.26,1
20150901|2015-04-27 07:00,27,159.2,159.2,159.11,159.11,2
20150901|2015-04-27 08:00,27,159.09,159.1,159.09,159.1,360
20150901|2015-04-27 08:30,27,159.05,159.05,159.05,159.05,1
20150901|2015-04-27 09:00,27,159.02,159.11,159.02,159.11,12
20150901|2015-04-27 09:30,27,159.04,159.06,159.04,159.06,16
20150901|2015-04-27 10:00,27,159.12,159.14,159.12,159.12,9
20150901|2015-04-27 10:30,27,159.15,159.15,159.15,159.15,10
20150901|2015-04-27 11:00,27,159.14,159.14,159.12,159.12,3
20150901|2015-04-27 11:30,27,159.11,159.12,159.11,159.12,8
20150901|2015-04-27 12:00,27,159.12,159.12,159.09,159.09,20
20150901|2015-04-27 12:30,27,159.1,159.1,159.1,159.1,1
20150901|2015-04-27 14:00,27,159.12,159.12,159.12,159.12,1
20150901|2015-04-27 14:30,27,159.13,159.13,159.13,159.13,1
20150901|2015-04-28 02:00,28,159.14,159.18,159.13,159.18,5
20150901|2015-04-28 02:30,28,159.24,159.24,159.15,159.15,3
20150901|2015-04-28 03:30,28,159.12,159.12,159.12,159.12,2
20150901|2015-04-28 04:00,28,159.23,159.25,159.23,159.25,4
20150901|2015-04-28 04:30,28,159.27,159.33,159.27,159.33,4
20150901|2015-04-28 05:00,28,159.32,159.32,159.32,159.32,1
20150901|2015-04-28 05:30,28,159.33,159.41,159.33,159.41,9
20150901|2015-04-28 06:00,28,159.4,159.43,159.4,159.43,2
20150901|2015-04-28 07:30,28,159.22,159.22,159.22,159.22,20
20150901|2015-04-28 08:00,28,159.17,159.17,159.11,159.12,20
20150901|2015-04-28 08:30,28,159.17,159.19,159.17,159.18,10
20150901|2015-04-28 09:00,28,159.29,159.3,159.25,159.25,8
20150901|2015-04-28 09:30,28,159.18,159.18,159.18,159.18,2
20150901|2015-04-28 10:30,28,159.2,159.21,159.2,159.21,811
20150901|2015-04-28 11:00,28,159.21,159.22,159.21,159.21,13
20150901|2015-04-28 13:30,28,159.15,159.16,159.15,159.16,2
20150901|2015-04-28 14:00,28,159.17,159.17,159.17,159.17,1
20150901|2015-04-29 01:00,29,159.12,159.14,159.12,159.14,2
20150901|2015-04-29 01:30,29,159.15,159.15,159.15,159.15,1
20150901|2015-04-29 02:00,29,159.12,159.12,159.04,159.04,19
20150901|2015-04-29 02:30,29,158.95,158.95,158.79,158.84,71
20150901|2015-04-29 03:00,29,158.74,158.74,158.56,158.62,124
20150901|2015-04-29 03:30,29,158.59,158.66,158.4,158.4,190
20150901|2015-04-29 04:00,29,158.37,158.44,158.32,158.33,41
20150901|2015-04-29 04:30,29,158.27,158.28,158.15,158.15,21
20150901|2015-04-29 05:00,29,158.15,158.26,158.15,158.24,50
20150901|2015-04-29 05:30,29,158.23,158.3,158.23,158.3,4
20150901|2015-04-29 06:00,29,158.26,158.26,158.08,158.08,83
20150901|2015-04-29 06:30,29,158.11,158.11,158,158,76
20150901|2015-04-29 07:00,29,158.02,158.02,157.85,158,61
20150901|2015-04-29 07:30,29,158.1,158.27,158.05,158.2,122
20150901|2015-04-29 08:00,29,157.91,157.94,157.75,157.8,371
20150901|2015-04-29 08:30,29,157.93,157.93,157.88,157.93,6
20150901|2015-04-29 09:00,29,157.98,158.04,157.98,158.04,6
20150901|2015-04-29 09:30,29,157.94,157.97,157.78,157.78,9
20150901|2015-04-29 10:00,29,157.72,157.74,157.62,157.74,16
20150901|2015-04-29 10:30,29,157.68,157.68,157.63,157.63,18
20150901|2015-04-29 11:00,29,157.56,157.56,157.56,157.56,15
20150901|2015-04-29 11:30,29,157.55,157.56,157.55,157.56,5
20150901|2015-04-29 12:00,29,157.58,157.58,157.57,157.57,2
20150901|2015-04-29 12:30,29,157.61,157.61,157.61,157.61,1
20150901|2015-04-29 13:00,29,157.61,157.61,157.61,157.61,1
20150901|2015-04-29 14:30,29,157.59,157.65,157.59,157.65,15
20150901|2015-04-30 01:00,30,157.7,157.7,157.59,157.59,4
20150901|2015-04-30 01:30,30,157.8,157.8,157.77,157.77,2
20150901|2015-04-30 02:00,30,157.67,157.7,157.09,157.09,25
20150901|2015-04-30 02:30,30,156.82,157.08,156.79,157.08,27
20150901|2015-04-30 03:00,30,157.01,157.01,156.54,156.9,545
20150901|2015-04-30 03:30,30,156.91,157.21,156.91,157,105
20150901|2015-04-30 04:00,30,156.99,157.11,156.99,157.11,11
20150901|2015-04-30 04:30,30,157.12,157.3,157.12,157.27,20
20150901|2015-04-30 05:00,30,157.24,157.24,157.19,157.22,30
20150901|2015-04-30 05:30,30,157.18,157.18,157,157.12,10
20150901|2015-04-30 06:00,30,156.97,157.02,156.97,157.01,12
20150901|2015-04-30 06:30,30,157.14,157.2,157.14,157.2,10
20150901|2015-04-30 07:00,30,157.15,157.15,157.04,157.11,425
20150901|2015-04-30 07:30,30,157,157,156.66,156.87,40
20150901|2015-04-30 08:00,30,156.85,156.85,156.85,156.85,1
20150901|2015-04-30 08:30,30,156.79,156.87,156.58,156.63,88
20150901|2015-04-30 09:00,30,156.71,156.71,156.71,156.71,20
20150901|2015-04-30 09:30,30,156.63,156.63,156.36,156.38,42
20150901|2015-04-30 10:00,30,156.51,156.65,156.51,156.64,14
20150901|2015-04-30 10:30,30,156.6,156.61,156.5,156.5,3
20150901|2015-04-30 11:00,30,156.6,156.67,156.6,156.67,3
20150901|2015-04-30 11:30,30,156.69,156.7,156.69,156.7,2
20150901|2015-04-30 12:30,30,156.64,156.64,156.64,156.64,3
20150901|2015-04-30 13:00,30,156.82,156.82,156.82,156.82,1
20150901|2015-04-30 13:30,30,156.79,156.79,156.79,156.79,1
20150901|2015-04-30 14:00,30,156.85,156.85,156.85,156.85,1
20150901|2015-04-30 14:30,30,156.83,156.89,156.83,156.89,5
20150901|2015-05-04 01:00,4,156.41,156.46,156.37,156.46,10
20150901|2015-05-04 01:30,4,156.41,156.41,156.33,156.33,8
20150901|2015-05-04 02:00,4,156.3,156.4,156.3,156.4,6
20150901|2015-05-04 02:30,4,156.5,156.57,156.5,156.56,19
20150901|2015-05-04 03:00,4,156.6,156.6,156.54,156.54,3
20150901|2015-05-04 03:30,4,156.52,156.53,156.52,156.53,22
20150901|2015-05-04 04:00,4,156.37,156.37,156.02,156.02,10
20150901|2015-05-04 04:30,4,156.02,156.02,155.98,156.01,24
20150901|2015-05-04 05:00,4,155.97,155.97,155.75,155.76,125
20150901|2015-05-04 05:30,4,155.78,155.94,155.78,155.93,97
20150901|2015-05-04 06:00,4,155.95,156.07,155.93,156.07,84
20150901|2015-05-04 06:30,4,156,156.1,155.98,156.1,15
20150901|2015-05-04 07:00,4,156.15,156.24,156.11,156.2,123
20150901|2015-05-04 07:30,4,156.08,156.08,156.08,156.08,1
20150901|2015-05-04 08:00,4,156.08,156.08,155.85,155.9,166
20150901|2015-05-04 08:30,4,155.97,156,155.81,155.85,29
20150901|2015-05-04 09:00,4,155.83,155.92,155.83,155.92,7
20150901|2015-05-04 09:30,4,155.85,155.85,155.68,155.75,35
20150901|2015-05-04 10:00,4,155.69,155.69,155.36,155.36,59
20150901|2015-05-04 10:30,4,155.37,155.48,155.32,155.32,111
20150901|2015-05-04 11:00,4,155.37,155.37,155.3,155.36,92
20150901|2015-05-04 11:30,4,155.36,155.37,155.34,155.35,7
20150901|2015-05-04 12:30,4,155.36,155.36,155.31,155.31,3
20150901|2015-05-04 13:00,4,155.3,155.36,155.3,155.35,107
20150901|2015-05-04 13:30,4,155.35,155.38,155.35,155.38,5
20150901|2015-05-04 14:00,4,155.29,155.3,155.29,155.3,5
20150901|2015-05-04 14:30,4,155.29,155.29,155.26,155.29,21
20150901|2015-05-05 01:00,5,155.39,155.45,155.39,155.45,11
20150901|2015-05-05 01:30,5,155.38,155.38,155.34,155.34,2
20150901|2015-05-05 02:00,5,155.5,155.74,155.5,155.68,266
20150901|2015-05-05 02:30,5,155.71,155.9,155.71,155.84,25
20150901|2015-05-05 03:00,5,155.85,156.02,155.85,155.87,74
20150901|2015-05-05 03:30,5,155.8,156,155.79,156,38
20150901|2015-05-05 04:00,5,155.9,155.9,155.8,155.8,6
20150901|2015-05-05 04:30,5,155.81,155.83,155.54,155.54,11
20150901|2015-05-05 05:00,5,155.66,155.68,155.62,155.68,3
20150901|2015-05-05 05:30,5,155.65,155.65,155.65,155.65,1
20150901|2015-05-05 06:00,5,155.72,155.73,155.65,155.66,4
20150901|2015-05-05 06:30,5,155.66,155.66,155.45,155.45,3
20150901|2015-05-05 07:00,5,155.54,155.66,155.52,155.66,16
20150901|2015-05-05 07:30,5,155.81,155.81,155.81,155.81,1
20150901|2015-05-05 08:00,5,155.75,155.75,155.58,155.63,10
20150901|2015-05-05 08:30,5,155.54,155.54,155.15,155.23,21
20150901|2015-05-05 09:00,5,154.95,154.96,154.55,154.82,98
20150901|2015-05-05 09:30,5,154.7,154.76,154.41,154.41,20
20150901|2015-05-05 10:00,5,154.62,154.62,154.5,154.55,13
20150901|2015-05-05 10:30,5,154.64,154.7,154.63,154.67,9
20150901|2015-05-05 11:00,5,154.65,154.65,154.57,154.57,2
20150901|2015-05-05 11:30,5,154.55,154.56,154.55,154.56,3
20150901|2015-05-05 12:00,5,154.57,154.57,154.56,154.56,6
20150901|2015-05-05 13:00,5,154.55,154.55,154.55,154.55,1
20150901|2015-05-05 14:00,5,154.57,154.57,154.57,154.57,1
20150901|2015-05-06 01:00,6,154.55,154.55,154.39,154.41,15
20150901|2015-05-06 01:30,6,154.49,154.49,154.14,154.16,31
20150901|2015-05-06 02:00,6,154.33,154.33,154,154,60
20150901|2015-05-06 02:30,6,153.91,154.06,153.62,154.06,45
20150901|2015-05-06 03:00,6,154.04,154.16,153.95,154.13,18
20150901|2015-05-06 03:30,6,154.07,154.5,154.03,154.5,52
20150901|2015-05-06 04:00,6,154.51,154.67,154.46,154.52,30
20150901|2015-05-06 04:30,6,154.51,154.51,154.33,154.48,15
20150901|2015-05-06 05:00,6,154.48,154.56,154.4,154.4,21
20150901|2015-05-06 05:30,6,154.4,154.4,154.17,154.24,18
20150901|2015-05-06 06:00,6,154.33,154.38,154.22,154.24,35
20150901|2015-05-06 06:30,6,154.28,154.28,154.18,154.21,9
20150901|2015-05-06 07:00,6,154.06,154.4,154.04,154.4,19
20150901|2015-05-06 07:30,6,154.35,154.45,154.35,154.36,67
20150901|2015-05-06 08:00,6,154.14,154.26,154.01,154.26,15
20150901|2015-05-06 09:00,6,154.23,154.23,153.89,153.89,33
20150901|2015-05-06 09:30,6,153.86,153.93,153.72,153.81,70
20150901|2015-05-06 10:00,6,153.82,153.82,153.6,153.76,142
20150901|2015-05-06 10:30,6,153.78,153.78,153.78,153.78,1
20150901|2015-05-06 11:00,6,153.71,153.71,153.45,153.46,73
20150901|2015-05-06 11:30,6,153.44,153.5,153.38,153.48,82
20150901|2015-05-06 12:00,6,153.5,153.56,153.5,153.53,13
20150901|2015-05-06 13:00,6,153.45,153.45,153.45,153.45,1
20150901|2015-05-06 13:30,6,153.39,153.4,153.39,153.4,4
20150901|2015-05-07 01:00,7,153.47,153.47,152.8,153.08,193
20150901|2015-05-07 01:30,7,152.96,153.11,152.93,152.99,24
20150901|2015-05-07 02:00,7,152.91,153.1,152.88,153.1,267
20150901|2015-05-07 02:30,7,153.16,153.25,152.87,152.88,137
20150901|2015-05-07 03:00,7,152.9,152.99,152.79,152.93,229
20150901|2015-05-07 03:30,7,152.79,152.79,152.46,152.46,403
20150901|2015-05-07 04:00,7,152.29,152.29,151,151.93,132
20150901|2015-05-07 04:30,7,151.89,152.3,151.66,152.03,265
20150901|2015-05-07 05:00,7,152,152.13,151.98,152,12
20150901|2015-05-07 06:00,7,152.55,153,152.55,153,23
20150901|2015-05-07 06:30,7,152.93,153.43,152.92,153.29,103
20150901|2015-05-07 07:00,7,153,153.39,153,153.22,139
20150901|2015-05-07 07:30,7,153.05,153.21,152.88,153,287
20150901|2015-05-07 08:00,7,153.05,153.26,153.05,153.26,306
20150901|2015-05-07 08:30,7,153.34,153.84,153.34,153.77,224
20150901|2015-05-07 09:00,7,153.83,153.89,153.5,153.5,36
20150901|2015-05-07 09:30,7,153.51,153.89,153.51,153.85,64
20150901|2015-05-07 10:00,7,153.87,153.87,153.65,153.73,12
20150901|2015-05-07 10:30,7,153.73,153.83,153.73,153.81,219
20150901|2015-05-07 11:00,7,153.93,154.03,153.93,154,236
20150901|2015-05-07 11:30,7,154,154.05,154,154.02,46
20150901|2015-05-07 12:30,7,153.96,153.96,153.96,153.96,1
20150901|2015-05-07 13:00,7,153.97,154.01,153.95,154.01,4
20150901|2015-05-07 14:00,7,154.06,154.07,154.06,154.07,11
20150901|2015-05-07 14:30,7,154.07,154.11,154.07,154.11,4
20150901|2015-05-08 01:00,8,154.13,154.67,154.13,154.61,101
20150901|2015-05-08 01:30,8,154.58,154.62,154.48,154.51,87
20150901|2015-05-08 02:00,8,154.5,154.5,154.12,154.32,330
20150901|2015-05-08 02:30,8,154.3,154.33,154.25,154.27,78
20150901|2015-05-08 03:00,8,153.98,154.03,153.79,153.79,5
20150901|2015-05-08 03:30,8,153.76,153.95,153.76,153.9,3
20150901|2015-05-08 04:00,8,153.86,153.96,153.86,153.89,7
20150901|2015-05-08 04:30,8,153.82,153.85,153.76,153.76,3
20150901|2015-05-08 05:00,8,153.55,153.55,153.49,153.49,2
20150901|2015-05-08 05:30,8,153.6,153.65,153.56,153.65,14
20150901|2015-05-08 06:30,8,153.43,153.43,153.22,153.41,217
20150901|2015-05-08 07:00,8,153.49,153.52,153.47,153.5,21
20150901|2015-05-08 07:30,8,153.81,154.1,153.51,154,118
20150901|2015-05-08 08:00,8,153.94,154.6,153.92,154.59,29
20150901|2015-05-08 08:30,8,154.51,154.51,154.36,154.48,63
20150901|2015-05-08 09:00,8,154.41,154.41,154.33,154.33,44
20150901|2015-05-08 09:30,8,154.37,154.45,154.25,154.43,28
20150901|2015-05-08 10:00,8,154.49,154.49,154.42,154.42,6
20150901|2015-05-08 10:30,8,154.33,154.42,154.33,154.42,58
20150901|2015-05-08 11:00,8,154.41,154.41,154.41,154.41,1
20150901|2015-05-08 12:00,8,154.37,154.38,154.37,154.38,27
20150901|2015-05-08 12:30,8,154.34,154.34,154.34,154.34,2
20150901|2015-05-08 13:00,8,154.24,154.27,154.24,154.26,13
20150901|2015-05-08 13:30,8,154.26,154.26,154.26,154.26,1
20150901|2015-05-11 01:00,11,154.44,154.73,154.44,154.73,7
20150901|2015-05-11 01:30,11,154.54,154.54,154.5,154.51,4
20150901|2015-05-11 02:00,11,154.37,154.44,154.15,154.15,45
20150901|2015-05-11 02:30,11,154.29,154.33,154.17,154.24,71
20150901|2015-05-11 03:00,11,154.27,154.33,154,154,86
20150901|2015-05-11 03:30,11,153.9,153.91,153.48,153.58,40
20150901|2015-05-11 04:00,11,153.61,153.8,153.6,153.77,20
20150901|2015-05-11 04:30,11,153.82,153.85,153.74,153.74,21
20150901|2015-05-11 05:00,11,153.84,153.95,153.84,153.95,6
20150901|2015-05-11 05:30,11,154.12,154.13,154.11,154.11,8
20150901|2015-05-11 06:00,11,154.1,154.1,153.94,153.94,33
20150901|2015-05-11 07:00,11,154.06,154.06,153.87,153.87,27
20150901|2015-05-11 07:30,11,153.94,153.96,153.94,153.95,13
20150901|2015-05-11 08:00,11,154.01,154.1,154.01,154.07,13
20150901|2015-05-11 08:30,11,154.02,154.02,153.95,154,5
20150901|2015-05-11 09:00,11,154,154.04,153.91,153.97,5
20150901|2015-05-11 09:30,11,153.83,153.89,153.73,153.73,83
20150901|2015-05-11 10:00,11,153.77,153.77,153.69,153.69,33
20150901|2015-05-11 10:30,11,153.65,153.65,153.58,153.58,17
20150901|2015-05-11 11:00,11,153.48,153.5,153.44,153.5,27
20150901|2015-05-11 11:30,11,153.57,153.58,153.51,153.51,3
20150901|2015-05-11 12:00,11,153.38,153.38,153.25,153.25,2
20150901|2015-05-11 12:30,11,153.37,153.37,153.37,153.37,4
20150901|2015-05-11 13:00,11,153.25,153.25,153.25,153.25,1
20150901|2015-05-11 13:30,11,153.07,153.07,153.02,153.02,7
20150901|2015-05-11 14:00,11,153.14,153.14,153.14,153.14,1
20150901|2015-05-11 14:30,11,153.01,153.01,152.99,153.01,6
20150901|2015-05-12 01:00,12,152.84,152.97,152.49,152.49,295
20150901|2015-05-12 01:30,12,152.53,152.9,152.42,152.9,203
20150901|2015-05-12 02:00,12,153,153.09,152.8,152.86,46
20150901|2015-05-12 02:30,12,152.97,152.97,152.91,152.91,12
20150901|2015-05-12 03:00,12,152.78,152.9,152.75,152.75,35
20150901|2015-05-12 03:30,12,152.74,152.83,152.6,152.6,20
20150901|2015-05-12 04:00,12,152.51,152.57,152.2,152.34,133
20150901|2015-05-12 04:30,12,152.17,152.2,151.89,152.04,61
20150901|2015-05-12 05:00,12,152.11,152.28,151.98,151.98,73
20150901|2015-05-12 05:30,12,152.06,152.43,152.06,152.3,23
20150901|2015-05-12 06:00,12,152.31,152.4,152.11,152.11,55
20150901|2015-05-12 06:30,12,152.1,152.1,151.92,152.09,34
20150901|2015-05-12 07:00,12,152.08,152.34,152.08,152.34,31
20150901|2015-05-12 07:30,12,152.34,152.55,152.34,152.55,36
20150901|2015-05-12 08:00,12,152.49,152.84,152.49,152.84,44
20150901|2015-05-12 08:30,12,152.66,152.66,152.42,152.5,59
20150901|2015-05-12 09:00,12,152.61,152.61,152.55,152.55,10
20150901|2015-05-12 09:30,12,152.63,152.88,152.63,152.7,20
20150901|2015-05-12 10:00,12,152.7,152.7,152.63,152.63,8
20150901|2015-05-12 11:00,12,152.72,152.72,152.64,152.64,7
20150901|2015-05-12 12:30,12,152.58,152.58,152.58,152.58,1
20150901|2015-05-12 13:00,12,152.5,152.5,152.47,152.47,53
20150901|2015-05-12 13:30,12,152.46,152.48,152.45,152.46,17
20150901|2015-05-13 01:00,13,152.88,153.1,152.88,153.1,8
20150901|2015-05-13 01:30,13,152.98,152.98,152.88,152.88,24
20150901|2015-05-13 02:00,13,152.7,152.95,152.68,152.95,16
20150901|2015-05-13 02:30,13,153.11,153.11,152.98,152.98,5
20150901|2015-05-13 03:00,13,153.08,153.4,153.08,153.4,16
20150901|2015-05-13 03:30,13,153.31,153.44,153.14,153.14,58
20150901|2015-05-13 04:00,13,153.17,153.19,153.11,153.19,57
20150901|2015-05-13 04:30,13,153.25,153.43,153.19,153.43,38
20150901|2015-05-13 05:00,13,153.52,153.55,153.49,153.49,4
20150901|2015-05-13 05:30,13,153.38,153.5,153.38,153.44,105
20150901|2015-05-13 06:00,13,153.37,153.55,153.32,153.55,13
20150901|2015-05-13 06:30,13,153.48,153.5,153.48,153.5,13
20150901|2015-05-13 07:00,13,153.52,153.52,153.42,153.45,35
20150901|2015-05-13 07:30,13,153.47,153.8,153.47,153.61,66
20150901|2015-05-13 08:00,13,153.5,153.5,153.18,153.36,31
20150901|2015-05-13 08:30,13,153.33,153.33,153.12,153.13,35
20150901|2015-05-13 09:00,13,153.17,153.17,152.7,152.77,44
20150901|2015-05-13 09:30,13,152.8,152.8,152.47,152.73,88
20150901|2015-05-13 10:00,13,152.56,152.56,152.18,152.28,35
20150901|2015-05-13 10:30,13,152.21,152.21,152.04,152.14,6
20150901|2015-05-13 11:00,13,152.16,152.16,152.03,152.03,16
20150901|2015-05-13 11:30,13,151.95,152.01,151.85,152.01,60
20150901|2015-05-13 12:00,13,151.99,152.12,151.77,151.77,16
20150901|2015-05-13 12:30,13,151.85,151.85,151.81,151.83,18
20150901|2015-05-13 13:00,13,151.63,151.63,151.55,151.61,29
20150901|2015-05-13 13:30,13,151.53,151.69,151.51,151.64,21
20150901|2015-05-13 14:30,13,151.65,151.65,151.65,151.65,1
20150901|2015-05-14 01:00,14,151.76,152.01,151.75,151.96,18
20150901|2015-05-14 01:30,14,152.09,152.27,152.09,152.27,2
20150901|2015-05-14 02:00,14,152.37,152.37,152,152.3,15
20150901|2015-05-14 02:30,14,152.25,152.27,152.25,152.27,28
20150901|2015-05-14 03:00,14,152.23,152.23,152.15,152.15,2
20150901|2015-05-14 03:30,14,152.05,152.15,151.94,152.12,9
20150901|2015-05-14 04:00,14,152.15,152.15,152,152,20
20150901|2015-05-14 04:30,14,152.14,152.2,152.14,152.2,8
20150901|2015-05-14 05:00,14,152.27,152.27,152.23,152.23,12
20150901|2015-05-14 05:30,14,152.05,152.05,152,152,2
20150901|2015-05-14 06:00,14,151.95,151.95,151.57,151.65,10
20150901|2015-05-14 06:30,14,152.07,152.07,152.07,152.07,6
20150901|2015-05-14 07:00,14,152.06,152.26,152.06,152.26,127
20150901|2015-05-14 07:30,14,152.13,152.38,151.97,152.3,202
20150901|2015-05-14 08:00,14,152.29,152.58,152.28,152.35,38
20150901|2015-05-14 08:30,14,152.49,152.6,152.49,152.5,10
20150901|2015-05-14 09:00,14,152.47,152.55,152.46,152.52,54
20150901|2015-05-14 09:30,14,152.62,152.72,152.62,152.68,6
20150901|2015-05-14 10:00,14,152.33,152.33,152.23,152.24,12
20150901|2015-05-14 10:30,14,152.34,152.5,152.34,152.5,13
20150901|2015-05-14 11:00,14,152.46,152.46,152.44,152.44,2
20150901|2015-05-14 12:00,14,152.39,152.39,152.34,152.34,2
20150901|2015-05-14 13:30,14,152.38,152.42,152.38,152.42,4
20150901|2015-05-14 14:00,14,152.45,152.45,152.45,152.45,1
20150901|2015-05-14 14:30,14,152.4,152.4,152.4,152.4,1
20150901|2015-05-15 01:00,15,152.8,152.97,152.69,152.97,30
20150901|2015-05-15 01:30,15,152.91,152.94,152.91,152.94,12
20150901|2015-05-15 02:00,15,152.93,152.93,152.92,152.92,2
20150901|2015-05-15 02:30,15,153,153.08,153,153.08,10
20150901|2015-05-15 03:00,15,153.02,153.11,153.02,153.11,10
20150901|2015-05-15 03:30,15,153.22,153.37,153.2,153.25,114
20150901|2015-05-15 04:00,15,153.2,153.2,153.1,153.11,16
20150901|2015-05-15 05:00,15,153.23,153.23,152.93,153,257
20150901|2015-05-15 05:30,15,153,153,152.8,152.8,37
20150901|2015-05-15 06:00,15,152.74,152.75,152.68,152.75,25
20150901|2015-05-15 06:30,15,152.78,152.96,152.78,152.96,57
20150901|2015-05-15 07:00,15,152.91,152.97,152.91,152.96,34
20150901|2015-05-15 07:30,15,152.98,153.02,152.87,152.87,26
20150901|2015-05-15 08:00,15,152.85,153.1,152.85,152.99,68
20150901|2015-05-15 08:30,15,153.02,153.2,153.02,153.12,68
20150901|2015-05-15 09:00,15,153.21,153.35,153.21,153.35,5
20150901|2015-05-15 09:30,15,153.34,153.34,153.23,153.23,8
20150901|2015-05-15 10:00,15,153.2,153.31,153.2,153.29,132
20150901|2015-05-15 10:30,15,153.31,153.4,153.3,153.4,32
20150901|2015-05-15 11:00,15,153.53,153.53,153.51,153.51,5
20150901|2015-05-15 11:30,15,153.51,153.53,153.47,153.52,35
20150901|2015-05-15 12:00,15,153.5,153.5,153.5,153.5,5
20150901|2015-05-15 12:30,15,153.41,153.41,153.41,153.41,1
20150901|2015-05-15 13:30,15,153.35,153.37,153.35,153.37,6
20150901|2015-05-15 14:30,15,153.31,153.31,153.26,153.26,33
20150901|2015-05-18 01:00,18,153.06,153.19,153.06,153.19,23
20150901|2015-05-18 01:30,18,153.38,153.38,153.31,153.36,57
20150901|2015-05-18 02:00,18,153.34,153.46,153.34,153.36,12
20150901|2015-05-18 02:30,18,153.12,153.12,152.89,153.1,803
20150901|2015-05-18 03:00,18,153.09,153.18,153.01,153.18,26
20150901|2015-05-18 03:30,18,153.16,153.16,153.07,153.07,14
20150901|2015-05-18 04:00,18,153.12,153.12,153.12,153.12,100
20150901|2015-05-18 04:30,18,152.96,152.96,152.96,152.96,20
20150901|2015-05-18 05:00,18,153.02,153.08,153.02,153.07,302
20150901|2015-05-18 05:30,18,153.15,153.15,153,153,4
20150901|2015-05-18 06:00,18,153.13,153.13,153.13,153.13,3
20150901|2015-05-18 06:30,18,153.16,153.16,153.16,153.16,2
20150901|2015-05-18 07:00,18,153.23,153.23,153.22,153.22,15
20150901|2015-05-18 07:30,18,153.13,153.2,153.03,153.05,163
20150901|2015-05-18 08:00,18,153.05,153.16,153.05,153.13,56
20150901|2015-05-18 08:30,18,153.16,153.16,153.11,153.15,8
20150901|2015-05-18 09:30,18,153.2,153.24,153.08,153.13,133
20150901|2015-05-18 10:00,18,153.06,153.19,153.06,153.19,62
20150901|2015-05-18 10:30,18,153.17,153.18,153.17,153.18,5
20150901|2015-05-18 11:00,18,153.2,153.2,153.18,153.2,5
20150901|2015-05-18 11:30,18,153.2,153.2,153.17,153.17,4
20150901|2015-05-18 12:00,18,153.17,153.19,153.17,153.19,11
20150901|2015-05-18 13:00,18,153.11,153.11,153.11,153.11,1
20150901|2015-05-18 14:00,18,153.1,153.1,153.1,153.1,1
20150901|2015-05-19 01:00,19,153.2,153.3,153.19,153.19,9
20150901|2015-05-19 01:30,19,153.38,153.49,153.38,153.49,7
20150901|2015-05-19 02:00,19,153.68,154.48,153.68,154.09,208
20150901|2015-05-19 02:30,19,154.05,154.43,153.99,154.33,250
20150901|2015-05-19 03:00,19,154.26,154.31,154.18,154.25,76
20150901|2015-05-19 03:30,19,154.28,154.38,154.27,154.29,98
20150901|2015-05-19 04:00,19,154.3,154.35,154.16,154.27,78
20150901|2015-05-19 04:30,19,154.26,154.26,154.06,154.06,67
20150901|2015-05-19 05:00,19,154,154,153.77,153.85,218
20150901|2015-05-19 05:30,19,153.82,153.99,153.82,153.99,42
20150901|2015-05-19 06:00,19,154.02,154.15,154.02,154.11,18
20150901|2015-05-19 06:30,19,154.13,154.16,154.03,154.03,20
20150901|2015-05-19 07:00,19,154,154,153.79,153.83,30
20150901|2015-05-19 07:30,19,153.71,153.73,153.6,153.72,110
20150901|2015-05-19 08:00,19,153.64,153.77,153.34,153.38,52
20150901|2015-05-19 08:30,19,153.36,153.55,153.26,153.55,178
20150901|2015-05-19 09:00,19,153.46,153.51,153.38,153.51,366
20150901|2015-05-19 09:30,19,153.51,153.64,153.51,153.63,149
20150901|2015-05-19 10:00,19,153.59,153.59,153.55,153.55,21
20150901|2015-05-19 10:30,19,153.7,153.83,153.7,153.83,17
20150901|2015-05-19 11:30,19,153.63,153.63,153.6,153.6,34
20150901|2015-05-19 12:00,19,153.6,153.6,153.6,153.6,1
20150901|2015-05-19 12:30,19,153.66,153.66,153.66,153.66,1
20150901|2015-05-19 13:00,19,153.63,153.63,153.63,153.63,30
20150901|2015-05-19 13:30,19,153.64,153.64,153.61,153.61,3
20150901|2015-05-19 14:00,19,153.63,153.65,153.63,153.65,2
20150901|2015-05-20 01:00,20,153.64,153.8,153.63,153.8,11
20150901|2015-05-20 01:30,20,153.7,153.85,153.7,153.85,8
20150901|2015-05-20 02:00,20,153.89,154.14,153.89,154.01,4422
20150901|2015-05-20 02:30,20,153.95,154.08,153.93,154.07,38
20150901|2015-05-20 03:00,20,153.98,154.03,153.98,154.03,23
20150901|2015-05-20 03:30,20,153.95,154.03,153.88,153.91,15
20150901|2015-05-20 04:00,20,153.84,153.84,153.76,153.76,18
20150901|2015-05-20 04:30,20,153.73,153.84,153.73,153.84,34
20150901|2015-05-20 05:00,20,153.85,153.85,153.76,153.76,2
20150901|2015-05-20 05:30,20,153.85,153.85,153.8,153.8,593
20150901|2015-05-20 06:00,20,153.92,153.92,153.78,153.78,8
20150901|2015-05-20 06:30,20,153.76,153.83,153.74,153.83,62
20150901|2015-05-20 07:00,20,153.8,153.89,153.8,153.84,675
20150901|2015-05-20 07:30,20,153.94,153.94,153.85,153.85,58
20150901|2015-05-20 08:00,20,153.89,153.89,153.62,153.62,4
20150901|2015-05-20 08:30,20,153.63,153.72,153.63,153.67,23
20150901|2015-05-20 09:00,20,153.58,153.59,153.37,153.37,110
20150901|2015-05-20 09:30,20,153.43,153.48,153.43,153.48,48
20150901|2015-05-20 10:00,20,153.45,153.45,153.37,153.37,13
20150901|2015-05-20 10:30,20,153.34,153.34,153.28,153.28,73
20150901|2015-05-20 11:00,20,153.28,153.33,153.28,153.33,13
20150901|2015-05-20 12:00,20,153.33,153.33,153.33,153.33,10
20150901|2015-05-20 13:00,20,153.44,153.45,153.44,153.45,2
20150901|2015-05-20 13:30,20,153.54,153.54,153.45,153.45,8
20150901|2015-05-20 14:00,20,153.46,153.46,153.46,153.46,1
20150901|2015-05-20 14:30,20,153.38,153.38,153.38,153.38,1
20150901|2015-05-21 01:00,21,153.34,153.57,153.34,153.57,14
20150901|2015-05-21 01:30,21,153.65,153.65,153.65,153.65,25
20150901|2015-05-21 02:00,21,153.57,153.63,153.49,153.5,35
20150901|2015-05-21 02:30,21,153.4,153.54,153.3,153.54,19
20150901|2015-05-21 03:00,21,153.52,153.52,153.52,153.52,1
20150901|2015-05-21 03:30,21,153.55,153.59,153.24,153.51,71
20150901|2015-05-21 04:00,21,153.52,153.52,153.25,153.34,60
20150901|2015-05-21 04:30,21,153.15,153.27,152.97,153,75
20150901|2015-05-21 05:00,21,153.02,153.02,152.64,152.79,56
20150901|2015-05-21 05:30,21,152.86,153.03,152.79,153.02,117
20150901|2015-05-21 06:00,21,152.93,153.05,152.93,153.03,66
20150901|2015-05-21 06:30,21,152.99,153.01,152.97,152.98,37
20150901|2015-05-21 07:00,21,153.02,153.1,153,153.08,59
20150901|2015-05-21 07:30,21,153.1,153.1,152.82,152.92,367
20150901|2015-05-21 08:00,21,152.92,153.18,152.92,153.08,280
20150901|2015-05-21 08:30,21,153.11,153.34,153.08,153.29,200
20150901|2015-05-21 09:00,21,153.28,153.45,153.24,153.25,42
20150901|2015-05-21 09:30,21,153.24,153.28,153.05,153.07,68
20150901|2015-05-21 10:00,21,153.11,153.26,153.11,153.25,96
20150901|2015-05-21 10:30,21,153.25,153.26,153.19,153.2,18
20150901|2015-05-21 11:00,21,153.22,153.22,153.22,153.22,1
20150901|2015-05-21 12:00,21,153.14,153.24,153.14,153.24,41
20150901|2015-05-21 12:30,21,153.24,153.24,153.24,153.24,4
20150901|2015-05-21 13:00,21,153.2,153.22,153.2,153.22,3
20150901|2015-05-21 14:00,21,153.06,153.06,153.06,153.06,1
20150901|2015-05-21 14:30,21,153.05,153.07,153.05,153.06,4
20150901|2015-05-22 01:00,22,153.23,153.46,153.22,153.43,42
20150901|2015-05-22 01:30,22,153.42,153.55,153.37,153.54,138
20150901|2015-05-22 02:00,22,153.56,153.63,153.51,153.54,114
20150901|2015-05-22 02:30,22,153.61,153.79,153.57,153.78,608
20150901|2015-05-22 03:00,22,153.79,153.79,153.63,153.63,1235
20150901|2015-05-22 03:30,22,153.65,153.78,153.64,153.77,78
20150901|2015-05-22 04:00,22,153.8,153.84,153.71,153.76,592
20150901|2015-05-22 04:30,22,153.76,153.76,153.66,153.74,75
20150901|2015-05-22 05:00,22,153.72,153.74,153.67,153.72,40
20150901|2015-05-22 05:30,22,153.7,153.71,153.65,153.7,384
20150901|2015-05-22 06:00,22,153.71,153.71,153.67,153.7,152
20150901|2015-05-22 06:30,22,153.74,153.8,153.72,153.73,62
20150901|2015-05-22 07:00,22,153.71,153.75,153.69,153.75,126
20150901|2015-05-22 07:30,22,153.7,153.7,153.44,153.53,95
20150901|2015-05-22 08:00,22,153.54,153.66,153.54,153.65,182
20150901|2015-05-22 08:30,22,153.64,153.68,153.6,153.6,52
20150901|2015-05-22 09:00,22,153.6,153.64,153.58,153.64,33
20150901|2015-05-22 09:30,22,153.64,153.66,153.63,153.65,393
20150901|2015-05-22 10:00,22,153.67,153.67,153.63,153.66,99
20150901|2015-05-22 10:30,22,153.66,153.66,153.64,153.65,15
20150901|2015-05-22 11:00,22,153.66,153.67,153.64,153.64,253
20150901|2015-05-22 11:30,22,153.58,153.63,153.57,153.63,4
20150901|2015-05-22 12:00,22,153.49,153.59,153.48,153.57,10
20150901|2015-05-22 12:30,22,153.53,153.53,153.53,153.53,1
20150901|2015-05-26 01:00,26,153.9,153.96,153.72,153.83,178
20150901|2015-05-26 01:30,26,153.79,154.25,153.79,154.08,2742
20150901|2015-05-26 02:00,26,154.05,154.49,154.03,154.36,823
20150901|2015-05-26 02:30,26,154.36,154.6,154.36,154.51,158
20150901|2015-05-26 03:00,26,154.54,154.59,154.34,154.36,167
20150901|2015-05-26 03:30,26,154.36,154.36,154.16,154.18,516
20150901|2015-05-26 04:00,26,154.18,154.3,154.16,154.27,85
20150901|2015-05-26 04:30,26,154.28,154.4,154.26,154.33,103
20150901|2015-05-26 05:00,26,154.34,154.39,154.25,154.32,294
20150901|2015-05-26 05:30,26,154.33,154.33,154.17,154.18,60
20150901|2015-05-26 06:00,26,154.18,154.25,154.08,154.08,123
20150901|2015-05-26 06:30,26,154.09,154.16,154.09,154.14,70
20150901|2015-05-26 07:00,26,154.15,154.21,154.12,154.13,58
20150901|2015-05-26 07:30,26,154.11,154.11,153.89,154.02,331
20150901|2015-05-26 08:00,26,154,154.12,153.94,153.97,42
20150901|2015-05-26 08:30,26,153.97,154.19,153.97,154.14,164
20150901|2015-05-26 09:00,26,154.13,154.22,154.04,154.12,1289
20150901|2015-05-26 09:30,26,154.11,154.3,154.11,154.24,89
20150901|2015-05-26 10:00,26,154.27,154.47,154.27,154.29,893
20150901|2015-05-26 10:30,26,154.3,154.4,154.25,154.38,324
20150901|2015-05-26 11:00,26,154.37,154.37,154.26,154.27,215
20150901|2015-05-26 11:30,26,154.33,154.4,154.33,154.4,41
20150901|2015-05-26 12:00,26,154.39,154.44,154.36,154.36,14
20150901|2015-05-26 12:30,26,154.39,154.39,154.34,154.34,6
20150901|2015-05-26 13:00,26,154.37,154.37,154.37,154.37,13
20150901|2015-05-26 13:30,26,154.34,154.34,154.34,154.34,1
20150901|2015-05-26 14:00,26,154.34,154.34,154.34,154.34,1
20150901|2015-05-26 14:30,26,154.37,154.4,154.37,154.38,6
20150901|2015-05-27 01:00,27,154.35,154.41,154.29,154.36,443
20150901|2015-05-27 01:30,27,154.37,154.37,154.08,154.18,403
20150901|2015-05-27 02:00,27,154.19,154.2,154.11,154.2,589
20150901|2015-05-27 02:30,27,154.21,154.29,154.2,154.23,1212
20150901|2015-05-27 03:00,27,154.24,154.38,154.24,154.36,385
20150901|2015-05-27 03:30,27,154.34,154.55,154.34,154.45,488
20150901|2015-05-27 04:00,27,154.46,154.49,154.31,154.31,208
20150901|2015-05-27 04:30,27,154.34,154.34,154.17,154.22,338
20150901|2015-05-27 05:00,27,154.24,154.26,154.14,154.22,329
20150901|2015-05-27 05:30,27,154.28,154.52,154.28,154.35,164
20150901|2015-05-27 06:00,27,154.35,154.51,154.34,154.51,432
20150901|2015-05-27 06:30,27,154.49,154.78,154.49,154.74,2704
20150901|2015-05-27 07:00,27,154.72,154.79,154.59,154.63,1000
20150901|2015-05-27 07:30,27,154.63,154.68,154.57,154.61,558
20150901|2015-05-27 08:00,27,154.59,154.75,154.59,154.73,169
20150901|2015-05-27 08:30,27,154.71,154.73,154.01,154.3,1963
20150901|2015-05-27 09:00,27,154.3,154.44,154.12,154.35,1202
20150901|2015-05-27 09:30,27,154.3,154.38,154.18,154.26,1225
20150901|2015-05-27 10:00,27,154.33,154.45,154.28,154.45,692
20150901|2015-05-27 10:30,27,154.44,154.49,154.32,154.32,501
20150901|2015-05-27 11:00,27,154.31,154.31,154.2,154.28,96
20150901|2015-05-27 11:30,27,154.26,154.3,154.22,154.26,80
20150901|2015-05-27 12:00,27,154.27,154.27,154.24,154.24,6
20150901|2015-05-27 12:30,27,154.27,154.29,154.27,154.29,38
20150901|2015-05-27 13:00,27,154.29,154.29,154.29,154.29,3
20150901|2015-05-27 13:30,27,154.34,154.46,154.34,154.46,81
20150901|2015-05-27 14:00,27,154.37,154.4,154.36,154.4,21
20150901|2015-05-27 14:30,27,154.39,154.48,154.39,154.48,25
20150901|2015-05-28 01:00,28,154.57,154.7,154.5,154.67,3255
20150901|2015-05-28 01:30,28,154.66,154.66,154.54,154.65,548
20150901|2015-05-28 02:00,28,154.63,154.82,154.57,154.75,1807
20150901|2015-05-28 02:30,28,154.77,154.77,154.54,154.69,1056
20150901|2015-05-28 03:00,28,154.63,154.63,154.47,154.58,1901
20150901|2015-05-28 03:30,28,154.59,154.63,154.55,154.59,1950
20150901|2015-05-28 04:00,28,154.6,154.62,154.57,154.6,306
20150901|2015-05-28 04:30,28,154.6,154.69,154.47,154.61,516
20150901|2015-05-28 05:00,28,154.61,154.75,154.57,154.66,369
20150901|2015-05-28 05:30,28,154.63,154.82,154.61,154.68,579
20150901|2015-05-28 06:00,28,154.69,154.69,154.58,154.63,471
20150901|2015-05-28 06:30,28,154.63,154.77,154.63,154.71,2124
20150901|2015-05-28 07:00,28,154.71,154.76,154.68,154.73,638
20150901|2015-05-28 07:30,28,154.74,154.89,154.72,154.81,1252
20150901|2015-05-28 08:00,28,154.81,154.81,154.74,154.76,270
20150901|2015-05-28 08:30,28,154.76,154.77,154.64,154.72,508
20150901|2015-05-28 09:00,28,154.7,154.8,154.5,154.57,581
20150901|2015-05-28 09:30,28,154.56,154.61,154.51,154.54,514
20150901|2015-05-28 10:00,28,154.53,154.64,154.49,154.57,544
20150901|2015-05-28 10:30,28,154.58,154.64,154.54,154.64,370
20150901|2015-05-28 11:00,28,154.64,154.74,154.63,154.71,413
20150901|2015-05-28 11:30,28,154.68,154.7,154.67,154.69,167
20150901|2015-05-28 12:00,28,154.72,154.81,154.72,154.78,315
20150901|2015-05-28 12:30,28,154.78,154.8,154.73,154.73,57
20150901|2015-05-28 13:00,28,154.75,154.76,154.74,154.76,21
20150901|2015-05-28 13:30,28,154.73,154.76,154.73,154.74,7
20150901|2015-05-28 14:00,28,154.72,154.72,154.71,154.72,7
20150901|2015-05-28 14:30,28,154.71,154.73,154.71,154.72,22
20150901|2015-05-29 01:00,29,154.9,155.02,154.81,154.86,1244
20150901|2015-05-29 01:30,29,154.86,154.92,154.82,154.89,1211
20150901|2015-05-29 02:00,29,154.89,154.93,154.71,154.92,965
20150901|2015-05-29 02:30,29,154.92,154.97,154.9,154.91,3609
20150901|2015-05-29 03:00,29,154.91,154.92,154.79,154.87,668
20150901|2015-05-29 03:30,29,154.87,154.92,154.85,154.92,1133
20150901|2015-05-29 04:00,29,154.92,154.96,154.85,154.93,549
20150901|2015-05-29 04:30,29,154.94,155.01,154.92,154.99,1293
20150901|2015-05-29 05:00,29,154.99,155.12,154.99,155.1,758
20150901|2015-05-29 05:30,29,155.08,155.1,155.02,155.04,958
20150901|2015-05-29 06:00,29,155.04,155.05,154.96,155.05,1184
20150901|2015-05-29 06:30,29,155.02,155.04,154.98,155.01,2463
20150901|2015-05-29 07:00,29,155.02,155.06,155,155,1079
20150901|2015-05-29 07:30,29,154.99,155.12,154.94,155.08,1786
20150901|2015-05-29 08:00,29,155.08,155.11,155,155.01,1328
20150901|2015-05-29 08:30,29,155.04,155.04,154.9,154.96,3678
20150901|2015-05-29 09:00,29,154.96,154.97,154.83,154.9,1616
20150901|2015-05-29 09:30,29,154.92,155.08,154.9,155.07,1395
20150901|2015-05-29 10:00,29,155.08,155.24,155.03,155.23,2836
20150901|2015-05-29 10:30,29,155.22,155.26,155.13,155.19,2221
20150901|2015-05-29 11:00,29,155.19,155.25,155.19,155.24,559
20150901|2015-05-29 11:30,29,155.24,155.24,155.21,155.22,513
20150901|2015-05-29 12:00,29,155.23,155.25,155.23,155.24,76
20150901|2015-05-29 12:30,29,155.25,155.29,155.24,155.28,217
20150901|2015-05-29 13:00,29,155.29,155.36,155.29,155.35,247
20150901|2015-05-29 13:30,29,155.34,155.36,155.3,155.32,284
20150901|2015-05-29 14:00,29,155.31,155.31,155.25,155.25,162
20150901|2015-05-29 14:30,29,155.22,155.22,155.18,155.18,47
20150901|2015-06-01 01:00,1,155.09,155.19,155.08,155.16,1094
20150901|2015-06-01 01:30,1,155.17,155.28,155.15,155.21,983
20150901|2015-06-01 02:00,1,155.19,155.2,154.99,154.99,1194
20150901|2015-06-01 02:30,1,154.99,155.01,154.88,154.95,1985
20150901|2015-06-01 03:00,1,154.95,155.11,154.94,155.09,1514
20150901|2015-06-01 03:30,1,155.1,155.26,155.09,155.22,3789
20150901|2015-06-01 04:00,1,155.22,155.24,155.11,155.22,1127
20150901|2015-06-01 04:30,1,155.22,155.34,155.22,155.25,2909
20150901|2015-06-01 05:00,1,155.24,155.33,155.23,155.25,2214
20150901|2015-06-01 05:30,1,155.25,155.37,155.25,155.32,1029
20150901|2015-06-01 06:00,1,155.32,155.44,155.32,155.37,2849
20150901|2015-06-01 06:30,1,155.36,155.36,155.06,155.17,8091
20150901|2015-06-01 07:00,1,155.17,155.37,155.16,155.24,4458
20150901|2015-06-01 07:30,1,155.23,155.4,155.23,155.36,2937
20150901|2015-06-01 08:00,1,155.36,155.36,155.2,155.25,4112
20150901|2015-06-01 08:30,1,155.25,155.32,155.22,155.26,1790
20150901|2015-06-01 09:00,1,155.26,155.26,155.08,155.15,6226
20150901|2015-06-01 09:30,1,155.16,155.2,155,155.02,2147
20150901|2015-06-01 10:00,1,155.02,155.02,154.72,154.74,9009
20150901|2015-06-01 10:30,1,154.74,154.76,154.51,154.57,5600
20150901|2015-06-01 11:00,1,154.57,154.59,154.33,154.4,3380
20150901|2015-06-01 11:30,1,154.4,154.48,154.37,154.39,2498
20150901|2015-06-01 12:00,1,154.38,154.4,154.32,154.38,831
20150901|2015-06-01 12:30,1,154.38,154.38,154.22,154.26,881
20150901|2015-06-01 13:00,1,154.26,154.31,154.25,154.29,283
20150901|2015-06-01 13:30,1,154.29,154.37,154.27,154.29,128
20150901|2015-06-01 14:00,1,154.3,154.33,154.27,154.3,186
20150901|2015-06-01 14:30,1,154.31,154.35,154.27,154.33,127
20150901|2015-06-01 15:00,1,154.3,154.3,154.3,154.3,3
20150901|2015-06-02 01:00,2,154.52,154.57,154.12,154.22,5150
20150901|2015-06-02 01:30,2,154.21,154.34,154.16,154.31,1806
20150901|2015-06-02 02:00,2,154.32,154.35,153.91,154.06,11687
20150901|2015-06-02 02:30,2,154.05,154.24,154.02,154.19,6695
20150901|2015-06-02 03:00,2,154.21,154.23,153.97,154.14,7007
20150901|2015-06-02 03:30,2,154.13,154.13,153.58,153.66,12712
20150901|2015-06-02 04:00,2,153.63,153.73,153.53,153.69,7213
20150901|2015-06-02 04:30,2,153.7,153.87,153.69,153.73,6834
20150901|2015-06-02 05:00,2,153.75,153.87,153.67,153.75,3372
20150901|2015-06-02 05:30,2,153.74,153.85,153.61,153.66,2067
20150901|2015-06-02 06:00,2,153.67,153.67,153.02,153.05,11102
20150901|2015-06-02 06:30,2,153.05,153.29,152.81,153.29,14053
20150901|2015-06-02 07:00,2,153.29,153.46,153.13,153.2,11375
20150901|2015-06-02 07:30,2,153.2,153.37,153.1,153.13,4506
20150901|2015-06-02 08:00,2,153.14,153.33,153.04,153.25,7108
20150901|2015-06-02 08:30,2,153.24,153.26,152.88,152.97,7781
20150901|2015-06-02 09:00,2,152.97,153.07,152.85,152.89,14828
20150901|2015-06-02 09:30,2,152.9,153,152.76,152.94,4892
20150901|2015-06-02 10:00,2,152.94,152.96,152.54,152.54,15001
20150901|2015-06-02 10:30,2,152.53,152.61,152.34,152.34,6759
20150901|2015-06-02 11:00,2,152.33,152.38,152.24,152.29,3980
20150901|2015-06-02 11:30,2,152.28,152.51,152.27,152.44,1290
20150901|2015-06-02 12:00,2,152.41,152.48,152.4,152.48,472
20150901|2015-06-02 12:30,2,152.47,152.47,152.31,152.35,410
20150901|2015-06-02 13:00,2,152.36,152.39,152.29,152.33,722
20150901|2015-06-02 13:30,2,152.32,152.36,152.29,152.34,471
20150901|2015-06-02 14:00,2,152.35,152.37,152.32,152.35,311
20150901|2015-06-02 14:30,2,152.35,152.39,152.33,152.37,461
20150901|2015-06-03 01:00,3,152.37,152.57,152.3,152.45,12318
20150901|2015-06-03 01:30,3,152.45,152.46,151.93,152.25,11493
20150901|2015-06-03 02:00,3,152.26,152.4,152.03,152.05,9300
20150901|2015-06-03 02:30,3,152.05,152.35,151.99,152.33,12256
20150901|2015-06-03 03:00,3,152.31,152.43,152.23,152.31,9400
20150901|2015-06-03 03:30,3,152.33,152.64,152.24,152.55,12650
20150901|2015-06-03 04:00,3,152.54,152.59,152.38,152.47,8835
20150901|2015-06-03 04:30,3,152.49,152.59,152.42,152.42,6350
20150901|2015-06-03 05:00,3,152.42,152.43,152.25,152.29,8482
20150901|2015-06-03 05:30,3,152.29,152.34,152.13,152.2,9947
20150901|2015-06-03 06:00,3,152.19,152.22,152.06,152.16,5570
20150901|2015-06-03 06:30,3,152.16,152.31,152.14,152.26,7461
20150901|2015-06-03 07:00,3,152.27,152.3,152.06,152.25,7684
20150901|2015-06-03 07:30,3,152.25,152.39,151.84,151.96,17545
20150901|2015-06-03 08:00,3,151.98,151.98,151.21,151.27,48115
20150901|2015-06-03 08:30,3,151.27,151.29,150.59,150.59,42447
20150901|2015-06-03 09:00,3,150.62,150.67,150.18,150.57,53074
20150901|2015-06-03 09:30,3,150.57,150.8,150.45,150.74,24176
20150901|2015-06-03 10:00,3,150.73,150.73,150.29,150.3,19392
20150901|2015-06-03 10:30,3,150.31,150.38,150.07,150.31,11402
20150901|2015-06-03 11:00,3,150.31,150.43,150.2,150.24,5082
20150901|2015-06-03 11:30,3,150.24,150.29,150.05,150.2,3985
20150901|2015-06-03 12:00,3,150.21,150.24,150.16,150.19,1397
20150901|2015-06-03 12:30,3,150.2,150.23,150.16,150.19,1268
20150901|2015-06-03 13:00,3,150.18,150.28,150.15,150.21,678
20150901|2015-06-03 13:30,3,150.22,150.22,150.11,150.13,354
20150901|2015-06-03 14:00,3,150.14,150.15,150.08,150.08,837
20150901|2015-06-03 14:30,3,150.07,150.08,149.91,149.93,2234
20150901|2015-06-03 15:00,3,149.91,149.91,149.91,149.91,10
20150901|2015-06-04 01:00,4,149.97,150.16,149.62,149.69,25512
20150901|2015-06-04 01:30,4,149.69,149.97,149.66,149.96,18220
20150901|2015-06-04 02:00,4,149.95,150.24,149.91,150.14,24851
20150901|2015-06-04 02:30,4,150.13,150.15,149.46,149.46,46149
20150901|2015-06-04 03:00,4,149.46,149.7,149.14,149.31,44201
20150901|2015-06-04 03:30,4,149.31,149.45,148.87,149.42,49881
20150901|2015-06-04 04:00,4,149.43,149.79,149.04,149.75,41403
20150901|2015-06-04 04:30,4,149.76,149.77,149.29,149.39,27173
20150901|2015-06-04 05:00,4,149.39,149.68,149.38,149.63,17632
20150901|2015-06-04 05:30,4,149.62,149.93,149.62,149.76,25725
20150901|2015-06-04 06:00,4,149.76,150.15,149.75,150.06,19864
20150901|2015-06-04 06:30,4,150.07,150.14,149.79,150.05,20279
20150901|2015-06-04 07:00,4,150.05,150.27,149.93,150.26,17971
20150901|2015-06-04 07:30,4,150.24,150.73,150.14,150.51,42842
20150901|2015-06-04 08:00,4,150.51,150.78,150.51,150.61,25354
20150901|2015-06-04 08:30,4,150.6,151.03,150.6,150.75,43597
20150901|2015-06-04 09:00,4,150.75,151.08,150.71,151,32068
20150901|2015-06-04 09:30,4,150.99,151.24,150.98,151.01,32431
20150901|2015-06-04 10:00,4,151.02,151.1,150.81,151.02,27879
20150901|2015-06-04 10:30,4,151.02,151.2,150.88,150.89,13781
20150901|2015-06-04 11:00,4,150.89,151.03,150.89,151,4868
20150901|2015-06-04 11:30,4,151,151.11,151,151.07,4542
20150901|2015-06-04 12:00,4,151.08,151.1,151,151.06,2482
20150901|2015-06-04 12:30,4,151.07,151.28,151.05,151.24,2035
20150901|2015-06-04 13:00,4,151.25,151.28,151.17,151.24,996
20150901|2015-06-04 13:30,4,151.24,151.25,151.18,151.18,524
20150901|2015-06-04 14:00,4,151.17,151.25,151.14,151.24,241
20150901|2015-06-04 14:30,4,151.24,151.24,151.12,151.16,562
20150901|2015-06-04 15:00,4,151.15,151.15,151.15,151.15,1
20150901|2015-06-05 01:00,5,150.9,151.12,150.62,151.01,28686
20150901|2015-06-05 01:30,5,151.01,151.01,150.5,150.57,34401
20150901|2015-06-05 02:00,5,150.57,150.75,150.33,150.62,44984
20150901|2015-06-05 02:30,5,150.63,150.68,149.99,150.07,65826
20150901|2015-06-05 03:00,5,150.08,150.46,150.05,150.25,51092
20150901|2015-06-05 03:30,5,150.24,150.55,150.24,150.54,36839
20150901|2015-06-05 04:00,5,150.53,150.71,150.52,150.63,31128
20150901|2015-06-05 04:30,5,150.64,150.64,150.4,150.43,27772
20150901|2015-06-05 05:00,5,150.44,150.45,150.32,150.42,23278
20150901|2015-06-05 05:30,5,150.43,150.56,150.39,150.54,19738
20150901|2015-06-05 06:00,5,150.54,150.62,150.44,150.58,13130
20150901|2015-06-05 06:30,5,150.59,150.67,150.54,150.6,14096
20150901|2015-06-05 07:00,5,150.59,150.6,150.43,150.48,17183
20150901|2015-06-05 07:30,5,150.48,150.53,149.83,150.02,101296
20150901|2015-06-05 08:00,5,150.02,150.46,150.02,150.45,35721
20150901|2015-06-05 08:30,5,150.45,150.62,150.3,150.58,37681
20150901|2015-06-05 09:00,5,150.57,150.98,150.54,150.82,45972
20150901|2015-06-05 09:30,5,150.82,150.94,150.8,150.86,16035
20150901|2015-06-05 10:00,5,150.85,151.1,150.81,150.91,31672
20150901|2015-06-05 10:30,5,150.91,150.96,150.83,150.96,8648
20150901|2015-06-05 11:00,5,150.96,150.97,150.76,150.82,4744
20150901|2015-06-05 11:30,5,150.82,150.88,150.71,150.83,3684
20150901|2015-06-05 12:00,5,150.83,150.9,150.79,150.86,932
20150901|2015-06-05 12:30,5,150.85,150.85,150.72,150.76,752
20150901|2015-06-05 13:00,5,150.76,150.86,150.74,150.85,737
20150901|2015-06-05 13:30,5,150.85,150.86,150.8,150.84,635
20150901|2015-06-05 14:00,5,150.84,150.86,150.78,150.83,623
20150901|2015-06-05 14:30,5,150.83,150.94,150.78,150.93,825
20150901|2015-06-05 15:00,5,150.93,150.93,150.93,150.93,4
20150901|2015-06-08 01:00,8,150.82,150.87,150.67,150.72,12643
20150901|2015-06-08 01:30,8,150.73,151.24,150.73,151.09,20585
20150901|2015-06-08 02:00,8,151.09,151.1,150.7,150.84,32844
20150901|2015-06-08 02:30,8,150.84,150.84,150.31,150.46,47461
20150901|2015-06-08 03:00,8,150.47,150.58,150.24,150.36,33037
20150901|2015-06-08 03:30,8,150.36,150.79,150.34,150.78,29365
20150901|2015-06-08 04:00,8,150.77,150.8,150.53,150.61,27683
20150901|2015-06-08 04:30,8,150.6,150.85,150.6,150.72,28578
20150901|2015-06-08 05:00,8,150.72,150.95,150.68,150.91,18752
20150901|2015-06-08 05:30,8,150.91,150.94,150.73,150.78,14755
20150901|2015-06-08 06:00,8,150.78,150.8,150.43,150.44,22607
20150901|2015-06-08 06:30,8,150.45,150.68,150.43,150.59,25395
20150901|2015-06-08 07:00,8,150.58,150.71,150.41,150.7,23015
20150901|2015-06-08 07:30,8,150.69,150.79,150.6,150.73,17552
20150901|2015-06-08 08:00,8,150.73,150.79,150.62,150.7,15494
20150901|2015-06-08 08:30,8,150.7,150.73,150.45,150.5,28288
20150901|2015-06-08 09:00,8,150.5,150.63,150.32,150.52,31913
20150901|2015-06-08 09:30,8,150.52,150.54,150.25,150.36,26090
20150901|2015-06-08 10:00,8,150.36,150.48,150.34,150.41,21253
20150901|2015-06-08 10:30,8,150.41,150.54,150.32,150.51,11983
20150901|2015-06-08 11:00,8,150.52,150.52,150.37,150.38,4342
20150901|2015-06-08 11:30,8,150.37,150.51,150.37,150.51,2638
20150901|2015-06-08 12:00,8,150.51,150.55,150.5,150.52,955
20150901|2015-06-08 12:30,8,150.52,150.6,150.46,150.56,1481
20150901|2015-06-08 13:00,8,150.56,150.61,150.56,150.6,619
20150901|2015-06-08 13:30,8,150.59,150.6,150.52,150.56,404
20150901|2015-06-08 14:00,8,150.55,150.55,150.42,150.44,901
20150901|2015-06-08 14:30,8,150.45,150.46,150.41,150.45,609
20150901|2015-06-08 15:00,8,150.45,150.45,150.45,150.45,12
20150901|2015-06-09 01:00,9,150.67,150.83,150.61,150.69,14342
20150901|2015-06-09 01:30,9,150.68,150.68,150.41,150.56,13560
20150901|2015-06-09 02:00,9,150.55,150.64,150.44,150.51,15157
20150901|2015-06-09 02:30,9,150.51,150.62,150.4,150.44,21371
20150901|2015-06-09 03:00,9,150.44,150.58,150.26,150.42,29688
20150901|2015-06-09 03:30,9,150.42,150.45,150.12,150.42,43689
20150901|2015-06-09 04:00,9,150.42,150.52,150.39,150.43,25029
20150901|2015-06-09 04:30,9,150.43,150.58,150.36,150.57,28405
20150901|2015-06-09 05:00,9,150.56,150.67,150.45,150.5,24904
20150901|2015-06-09 05:30,9,150.49,150.59,150.48,150.53,22596
20150901|2015-06-09 06:00,9,150.53,150.56,150.33,150.39,26660
20150901|2015-06-09 06:30,9,150.4,150.47,150.27,150.4,21532
20150901|2015-06-09 07:00,9,150.4,150.41,150.29,150.34,13527
20150901|2015-06-09 07:30,9,150.33,150.38,149.92,149.94,50696
20150901|2015-06-09 08:00,9,149.94,150.15,149.91,149.96,48033
20150901|2015-06-09 08:30,9,149.96,150.02,149.49,149.64,97546
20150901|2015-06-09 09:00,9,149.63,149.74,149.5,149.63,63526
20150901|2015-06-09 09:30,9,149.63,149.76,149.53,149.57,45308
20150901|2015-06-09 10:00,9,149.57,149.58,149.34,149.5,52867
20150901|2015-06-09 10:30,9,149.49,149.58,149.48,149.56,18589
20150901|2015-06-09 11:00,9,149.56,149.57,149.48,149.5,8106
20150901|2015-06-09 11:30,9,149.5,149.59,149.49,149.57,3407
20150901|2015-06-09 12:00,9,149.57,149.66,149.55,149.59,3165
20150901|2015-06-09 12:30,9,149.59,149.65,149.58,149.63,1070
20150901|2015-06-09 13:00,9,149.63,149.63,149.55,149.56,943
20150901|2015-06-09 13:30,9,149.56,149.59,149.55,149.56,765
20150901|2015-06-09 14:00,9,149.56,149.58,149.53,149.54,354
20150901|2015-06-09 14:30,9,149.53,149.55,149.48,149.51,773
20150901|2015-06-09 15:00,9,149.52,149.52,149.52,149.52,11
20150901|2015-06-10 01:00,10,149.41,149.57,149.24,149.32,20612
20150901|2015-06-10 01:30,10,149.32,149.36,149.09,149.22,37943
20150901|2015-06-10 02:00,10,149.22,149.4,148.88,148.92,61001
20150901|2015-06-10 02:30,10,148.92,149.1,148.52,148.75,104725
20150901|2015-06-10 03:00,10,148.76,148.82,148.23,148.76,108359
20150901|2015-06-10 03:30,10,148.76,149.19,148.65,148.95,82721
20150901|2015-06-10 04:00,10,148.94,149.03,148.63,148.92,51980
20150901|2015-06-10 04:30,10,148.92,149.18,148.85,149.15,37119
20150901|2015-06-10 05:00,10,149.15,149.26,148.98,149.02,42702
20150901|2015-06-10 05:30,10,149.03,149.06,148.78,148.85,30165
20150901|2015-06-10 06:00,10,148.85,149.1,148.77,148.94,30176
20150901|2015-06-10 06:30,10,148.94,149.04,148.77,149.03,31950
20150901|2015-06-10 07:00,10,149.03,149.09,148.9,148.97,29603
20150901|2015-06-10 07:30,10,148.97,149.1,148.91,148.96,19884
20150901|2015-06-10 08:00,10,148.96,149.23,148.94,149.17,34773
20150901|2015-06-10 08:30,10,149.18,149.49,149.13,149.43,54275
20150901|2015-06-10 09:00,10,149.43,149.64,149.43,149.48,49036
20150901|2015-06-10 09:30,10,149.48,149.5,149.25,149.29,39230
20150901|2015-06-10 10:00,10,149.29,149.35,148.9,149.18,63506
20150901|2015-06-10 10:30,10,149.18,149.35,149.05,149.31,22492
20150901|2015-06-10 11:00,10,149.31,149.4,149.24,149.33,9775
20150901|2015-06-10 11:30,10,149.34,149.38,149.26,149.34,6177
20150901|2015-06-10 12:00,10,149.34,149.4,149.25,149.29,3462
20150901|2015-06-10 12:30,10,149.28,149.28,149.13,149.17,1909
20150901|2015-06-10 13:00,10,149.17,149.21,149.15,149.17,423
20150901|2015-06-10 13:30,10,149.18,149.2,149.14,149.15,658
20150901|2015-06-10 14:00,10,149.15,149.21,149.05,149.06,2289
20150901|2015-06-10 14:30,10,149.05,149.13,149.04,149.13,1066
20150901|2015-06-10 15:00,10,149.13,149.13,149.13,149.13,6
20150901|2015-06-11 01:00,11,149.04,149.24,148.79,148.83,18676
20150901|2015-06-11 01:30,11,148.83,149.05,148.73,148.94,24798
20150901|2015-06-11 02:00,11,148.95,149,148.66,148.88,35105
20150901|2015-06-11 02:30,11,148.88,149.1,148.83,148.98,30526
20150901|2015-06-11 03:00,11,148.99,149.43,148.97,149.17,63777
20150901|2015-06-11 03:30,11,149.17,149.26,149.05,149.06,38201
20150901|2015-06-11 04:00,11,149.06,149.27,148.98,149.01,40227
20150901|2015-06-11 04:30,11,149.01,149.34,149.01,149.32,35126
20150901|2015-06-11 05:00,11,149.31,149.36,149.19,149.35,18867
20150901|2015-06-11 05:30,11,149.34,149.46,149.31,149.46,20718
20150901|2015-06-11 06:00,11,149.45,149.57,149.34,149.55,25591
20150901|2015-06-11 06:30,11,149.54,149.98,149.52,149.94,60629
20150901|2015-06-11 07:00,11,149.94,150.26,149.93,150.02,75158
20150901|2015-06-11 07:30,11,150.01,150.56,149.9,150.31,92227
20150901|2015-06-11 08:00,11,150.31,150.42,150.21,150.26,37226
20150901|2015-06-11 08:30,11,150.26,150.48,150.18,150.27,40140
20150901|2015-06-11 09:00,11,150.26,150.37,150.08,150.31,33975
20150901|2015-06-11 09:30,11,150.31,150.72,150.31,150.52,61242
20150901|2015-06-11 10:00,11,150.52,150.6,150.25,150.36,37108
20150901|2015-06-11 10:30,11,150.35,150.57,150.34,150.57,15957
20150901|2015-06-11 11:00,11,150.57,150.6,150.53,150.54,5109
20150901|2015-06-11 11:30,11,150.54,150.6,150.49,150.52,5754
20150901|2015-06-11 12:00,11,150.52,150.67,150.52,150.66,6133
20150901|2015-06-11 12:30,11,150.66,150.69,150.62,150.68,1664
20150901|2015-06-11 13:00,11,150.68,150.69,150.67,150.68,803
20150901|2015-06-11 13:30,11,150.68,150.74,150.67,150.7,1311
20150901|2015-06-11 14:00,11,150.7,150.72,150.66,150.69,706
20150901|2015-06-11 14:30,11,150.68,150.76,150.67,150.76,1194
20150901|2015-06-11 15:00,11,150.74,150.74,150.74,150.74,14
20150901|2015-06-12 01:00,12,150.91,150.99,150.72,150.83,23147
20150901|2015-06-12 01:30,12,150.83,150.87,150.69,150.78,21370
20150901|2015-06-12 02:00,12,150.78,150.86,150.44,150.48,45274
20150901|2015-06-12 02:30,12,150.49,150.67,150.37,150.58,37765
20150901|2015-06-12 03:00,12,150.57,150.61,150.11,150.43,55835
20150901|2015-06-12 03:30,12,150.43,150.55,150.3,150.37,30917
20150901|2015-06-12 04:00,12,150.37,150.4,149.93,150.29,51769
20150901|2015-06-12 04:30,12,150.29,150.53,150.22,150.44,36588
20150901|2015-06-12 05:00,12,150.44,150.46,150.26,150.32,16146
20150901|2015-06-12 05:30,12,150.33,150.37,150.12,150.22,16802
20150901|2015-06-12 06:00,12,150.21,150.48,150.13,150.47,21109
20150901|2015-06-12 06:30,12,150.47,150.66,150.41,150.62,26239
20150901|2015-06-12 07:00,12,150.63,150.66,150.35,150.44,26104
20150901|2015-06-12 07:30,12,150.43,150.52,150.18,150.31,35526
20150901|2015-06-12 08:00,12,150.31,150.41,150.21,150.37,27033
20150901|2015-06-12 08:30,12,150.37,150.95,150.36,150.85,66816
20150901|2015-06-12 09:00,12,150.84,151.07,150.76,151.01,51684
20150901|2015-06-12 09:30,12,151.01,151.3,150.98,151.11,52272
20150901|2015-06-12 10:00,12,151.11,151.18,150.88,150.95,47852
20150901|2015-06-12 10:30,12,150.96,151.18,150.95,151.16,13494
20150901|2015-06-12 11:00,12,151.17,151.17,151.04,151.06,5633
20150901|2015-06-12 11:30,12,151.06,151.13,151.02,151.02,3955
20150901|2015-06-12 12:00,12,151.02,151.06,150.97,150.98,1769
20150901|2015-06-12 12:30,12,150.98,151,150.81,150.83,1612
20150901|2015-06-12 13:00,12,150.82,150.85,150.78,150.83,1574
20150901|2015-06-12 13:30,12,150.84,150.88,150.83,150.84,434
20150901|2015-06-12 14:00,12,150.84,150.95,150.79,150.86,878
20150901|2015-06-12 14:30,12,150.87,150.87,150.78,150.8,813
20150901|2015-06-12 15:00,12,150.79,150.79,150.79,150.79,15
20150901|2015-06-15 01:00,15,151.38,151.76,151.26,151.73,36462
20150901|2015-06-15 01:30,15,151.73,151.83,151.49,151.52,24569
20150901|2015-06-15 02:00,15,151.51,151.57,151.17,151.29,34559
20150901|2015-06-15 02:30,15,151.28,151.53,151.25,151.44,28585
20150901|2015-06-15 03:00,15,151.44,151.51,151.29,151.36,28533
20150901|2015-06-15 03:30,15,151.37,151.4,151.12,151.16,27010
20150901|2015-06-15 04:00,15,151.16,151.34,151.04,151.29,34511
20150901|2015-06-15 04:30,15,151.3,151.46,151.23,151.44,27417
20150901|2015-06-15 05:00,15,151.44,151.45,151.22,151.3,38863
20150901|2015-06-15 05:30,15,151.31,151.38,151.26,151.26,21943
20150901|2015-06-15 06:00,15,151.26,151.27,151.12,151.24,27450
20150901|2015-06-15 06:30,15,151.24,151.36,151.18,151.33,19920
20150901|2015-06-15 07:00,15,151.32,151.4,151.18,151.36,23202
20150901|2015-06-15 07:30,15,151.37,151.75,151.37,151.73,44230
20150901|2015-06-15 08:00,15,151.72,151.78,151.47,151.53,45539
20150901|2015-06-15 08:30,15,151.52,151.64,151.42,151.54,29264
20150901|2015-06-15 09:00,15,151.56,151.66,151.44,151.51,22967
20150901|2015-06-15 09:30,15,151.51,151.52,151.35,151.36,20311
20150901|2015-06-15 10:00,15,151.37,151.41,151.24,151.3,27483
20150901|2015-06-15 10:30,15,151.29,151.38,151.2,151.28,14303
20150901|2015-06-15 11:00,15,151.28,151.31,151.04,151.07,8599
20150901|2015-06-15 11:30,15,151.07,151.23,151.04,151.22,6339
20150901|2015-06-15 12:00,15,151.22,151.25,151,151.02,2886
20150901|2015-06-15 12:30,15,151.03,151.24,151,151.19,3327
20150901|2015-06-15 13:00,15,151.19,151.25,151.14,151.15,943
20150901|2015-06-15 13:30,15,151.15,151.3,151.15,151.29,803
20150901|2015-06-15 14:00,15,151.3,151.32,151.24,151.24,740
20150901|2015-06-15 14:30,15,151.24,151.27,151.21,151.25,420
20150901|2015-06-15 15:00,15,151.22,151.22,151.22,151.22,1
20150901|2015-06-16 01:00,16,151.44,151.51,151.28,151.44,17059
20150901|2015-06-16 01:30,16,151.43,151.6,151.29,151.48,21527
20150901|2015-06-16 02:00,16,151.48,151.63,151.38,151.5,29477
20150901|2015-06-16 02:30,16,151.49,152.15,151.46,151.93,78409
20150901|2015-06-16 03:00,16,151.92,151.96,151.56,151.73,50307
20150901|2015-06-16 03:30,16,151.72,151.89,151.69,151.85,36106
20150901|2015-06-16 04:00,16,151.86,151.94,151.7,151.88,36510
20150901|2015-06-16 04:30,16,151.89,152.21,151.86,152.01,47049
20150901|2015-06-16 05:00,16,152.01,152.05,151.84,151.84,24411
20150901|2015-06-16 05:30,16,151.84,151.88,151.64,151.77,38985
20150901|2015-06-16 06:00,16,151.77,151.8,151.55,151.72,29034
20150901|2015-06-16 06:30,16,151.72,151.8,151.52,151.64,33494
20150901|2015-06-16 07:00,16,151.65,151.87,151.59,151.79,27425
20150901|2015-06-16 07:30,16,151.79,151.84,151.61,151.69,26543
20150901|2015-06-16 08:00,16,151.7,151.76,151.54,151.65,26551
20150901|2015-06-16 08:30,16,151.65,151.66,151.5,151.56,34800
20150901|2015-06-16 09:00,16,151.56,151.71,151.51,151.53,31074
20150901|2015-06-16 09:30,16,151.52,151.59,151.32,151.39,46808
20150901|2015-06-16 10:00,16,151.39,151.53,151.34,151.5,29316
20150901|2015-06-16 10:30,16,151.51,151.64,151.43,151.58,16072
20150901|2015-06-16 11:00,16,151.58,151.75,151.54,151.73,7675
20150901|2015-06-16 11:30,16,151.73,151.74,151.63,151.67,3089
20150901|2015-06-16 12:00,16,151.68,151.74,151.64,151.64,704
20150901|2015-06-16 12:30,16,151.64,151.7,151.64,151.67,307
20150901|2015-06-16 13:00,16,151.68,151.76,151.66,151.75,758
20150901|2015-06-16 13:30,16,151.74,151.76,151.72,151.73,375
20150901|2015-06-16 14:00,16,151.73,151.75,151.66,151.71,667
20150901|2015-06-16 14:30,16,151.71,151.77,151.71,151.76,1051
20150901|2015-06-16 15:00,16,151.73,151.73,151.73,151.73,28
20150901|2015-06-17 01:00,17,151.73,151.73,151.56,151.61,10517
20150901|2015-06-17 01:30,17,151.6,151.66,151.52,151.6,9546
20150901|2015-06-17 02:00,17,151.61,151.65,151.33,151.43,25551
20150901|2015-06-17 02:30,17,151.42,151.6,151.36,151.53,29371
20150901|2015-06-17 03:00,17,151.52,151.68,151.51,151.63,27897
20150901|2015-06-17 03:30,17,151.62,151.64,151.46,151.48,28796
20150901|2015-06-17 04:00,17,151.48,151.54,151.36,151.41,36742
20150901|2015-06-17 04:30,17,151.41,151.5,151.32,151.47,36639
20150901|2015-06-17 05:00,17,151.47,151.49,151.26,151.34,23660
20150901|2015-06-17 05:30,17,151.34,151.57,151.3,151.56,20512
20150901|2015-06-17 06:00,17,151.57,151.78,151.51,151.68,32729
20150901|2015-06-17 06:30,17,151.67,151.77,151.55,151.65,25992
20150901|2015-06-17 07:00,17,151.65,151.72,151.57,151.64,14458
20150901|2015-06-17 07:30,17,151.64,151.84,151.61,151.8,21804
20150901|2015-06-17 08:00,17,151.8,151.83,151.56,151.62,22229
20150901|2015-06-17 08:30,17,151.62,151.68,151.42,151.42,25011
20150901|2015-06-17 09:00,17,151.43,151.55,151.37,151.49,21271
20150901|2015-06-17 09:30,17,151.49,151.55,151.39,151.45,27400
20150901|2015-06-17 10:00,17,151.45,151.5,151.36,151.38,24158
20150901|2015-06-17 10:30,17,151.39,151.44,151.33,151.44,13676
20150901|2015-06-17 11:00,17,151.44,151.51,151.4,151.43,7045
20150901|2015-06-17 11:30,17,151.44,151.5,151.41,151.48,2537
20150901|2015-06-17 12:00,17,151.48,151.49,151.39,151.4,2036
20150901|2015-06-17 12:30,17,151.4,151.42,151.33,151.4,2000
20150901|2015-06-17 13:00,17,151.4,151.94,151.26,151.76,15315
20150901|2015-06-17 13:30,17,151.76,151.94,151.68,151.92,6035
20150901|2015-06-17 14:00,17,151.91,151.91,151.75,151.82,3048
20150901|2015-06-17 14:30,17,151.81,151.94,151.77,151.84,3069
20150901|2015-06-17 15:00,17,151.81,151.81,151.81,151.81,6
20150901|2015-06-18 01:00,18,152.06,152.09,151.89,151.9,18795
20150901|2015-06-18 01:30,18,151.9,152.01,151.81,151.86,19669
20150901|2015-06-18 02:00,18,151.86,151.99,151.83,151.9,23998
20150901|2015-06-18 02:30,18,151.9,151.99,151.7,151.83,28284
20150901|2015-06-18 03:00,18,151.83,152.2,151.82,152.15,35497
20150901|2015-06-18 03:30,18,152.16,152.34,152.1,152.3,63158
20150901|2015-06-18 04:00,18,152.29,152.47,152.2,152.4,45286
20150901|2015-06-18 04:30,18,152.4,152.4,152.19,152.23,49283
20150901|2015-06-18 05:00,18,152.23,152.25,152.01,152.12,49377
20150901|2015-06-18 05:30,18,152.12,152.29,152.08,152.17,17017
20150901|2015-06-18 06:00,18,152.17,152.22,151.93,152.04,19401
20150901|2015-06-18 06:30,18,152.04,152.13,151.91,151.93,15453
20150901|2015-06-18 07:00,18,151.93,152.02,151.83,151.9,19095
20150901|2015-06-18 07:30,18,151.89,152.08,151.46,151.59,70494
20150901|2015-06-18 08:00,18,151.59,151.68,151.47,151.54,32313
20150901|2015-06-18 08:30,18,151.54,151.75,151.54,151.66,24759
20150901|2015-06-18 09:00,18,151.65,151.66,151.36,151.46,37883
20150901|2015-06-18 09:30,18,151.45,151.58,151.41,151.57,24142
20150901|2015-06-18 10:00,18,151.58,151.58,151.39,151.51,20221
20150901|2015-06-18 10:30,18,151.51,151.56,151.44,151.44,9753
20150901|2015-06-18 11:00,18,151.44,151.5,150.71,150.86,32456
20150901|2015-06-18 11:30,18,150.85,151.08,150.6,150.86,29119
20150901|2015-06-18 12:00,18,150.87,151.31,150.85,151.07,12065
20150901|2015-06-18 12:30,18,151.08,151.23,151.07,151.16,3500
20150901|2015-06-18 13:00,18,151.18,151.23,151.12,151.18,1676
20150901|2015-06-18 13:30,18,151.18,151.19,151.05,151.12,1945
20150901|2015-06-18 14:00,18,151.12,151.21,151.08,151.15,891
20150901|2015-06-18 14:30,18,151.14,151.37,151.14,151.37,1965
20150901|2015-06-18 15:00,18,151.37,151.37,151.37,151.37,5
20150901|2015-06-19 01:00,19,151.43,151.74,151.38,151.68,22593
20150901|2015-06-19 01:30,19,151.68,151.84,151.67,151.77,16881
20150901|2015-06-19 02:00,19,151.78,152.1,151.77,151.83,40677
20150901|2015-06-19 02:30,19,151.82,151.88,151.67,151.85,22242
20150901|2015-06-19 03:00,19,151.85,151.98,151.71,151.95,27725
20150901|2015-06-19 03:30,19,151.95,152.14,151.85,152.08,26366
20150901|2015-06-19 04:00,19,152.07,152.09,151.83,151.95,28457
20150901|2015-06-19 04:30,19,151.95,151.97,151.8,151.9,19849
20150901|2015-06-19 05:00,19,151.89,151.98,151.76,151.88,19793
20150901|2015-06-19 05:30,19,151.88,151.89,151.63,151.81,20428
20150901|2015-06-19 06:00,19,151.81,151.96,151.78,151.94,17942
20150901|2015-06-19 06:30,19,151.94,151.98,151.71,151.75,24696
20150901|2015-06-19 07:00,19,151.75,151.82,151.55,151.73,28091
20150901|2015-06-19 07:30,19,151.73,152.07,151.69,152.03,35459
20150901|2015-06-19 08:00,19,152.02,152.04,151.83,151.85,30970
20150901|2015-06-19 08:30,19,151.85,151.99,151.83,151.91,17915
20150901|2015-06-19 09:00,19,151.91,152.01,151.86,151.95,15138
20150901|2015-06-19 09:30,19,151.96,152.22,151.96,152.06,30010
20150901|2015-06-19 10:00,19,152.05,152.09,151.93,152,24541
20150901|2015-06-19 10:30,19,152.01,152.13,152,152.09,9938
20150901|2015-06-19 11:00,19,152.1,152.1,151.97,152.04,4534
20150901|2015-06-19 11:30,19,152.05,152.17,152.02,152.08,2087
20150901|2015-06-19 12:00,19,152.09,152.1,151.99,152,1567
20150901|2015-06-19 12:30,19,152,152.06,152,152.04,636
20150901|2015-06-19 13:00,19,152.05,152.05,152,152,853
20150901|2015-06-19 13:30,19,152,152.12,152,152.11,797
20150901|2015-06-19 14:00,19,152.1,152.2,152.07,152.17,989
20150901|2015-06-19 14:30,19,152.17,152.2,152.11,152.14,865
20150901|2015-06-19 15:00,19,152.18,152.18,152.18,152.18,5
20150901|2015-06-22 01:00,22,151.75,151.79,151.34,151.36,28810
20150901|2015-06-22 01:30,22,151.35,151.46,151.16,151.23,23037
20150901|2015-06-22 02:00,22,151.23,151.26,150.87,150.98,46203
20150901|2015-06-22 02:30,22,150.98,151.28,150.89,151.07,40181
20150901|2015-06-22 03:00,22,151.07,151.39,151.05,151.36,33208
20150901|2015-06-22 03:30,22,151.36,151.45,151.23,151.35,29991
20150901|2015-06-22 04:00,22,151.35,151.4,151.13,151.15,18942
20150901|2015-06-22 04:30,22,151.16,151.19,150.79,150.8,54189
20150901|2015-06-22 05:00,22,150.81,150.9,150.66,150.75,53820
20150901|2015-06-22 05:30,22,150.75,151.02,150.62,150.92,47317
20150901|2015-06-22 06:00,22,150.93,150.99,150.75,150.94,21823
20150901|2015-06-22 06:30,22,150.94,150.97,150.79,150.9,17830
20150901|2015-06-22 07:00,22,150.91,151.1,150.84,151.09,27212
20150901|2015-06-22 07:30,22,151.09,151.37,151.07,151.25,47045
20150901|2015-06-22 08:00,22,151.24,151.29,150.69,150.77,56060
20150901|2015-06-22 08:30,22,150.78,150.93,150.68,150.72,31820
20150901|2015-06-22 09:00,22,150.72,150.74,150.34,150.49,72359
20150901|2015-06-22 09:30,22,150.49,150.54,150.35,150.44,39993
20150901|2015-06-22 10:00,22,150.45,150.53,150.31,150.48,33159
20150901|2015-06-22 10:30,22,150.48,150.55,150.44,150.47,11770
20150901|2015-06-22 11:00,22,150.48,150.48,150.31,150.39,8998
20150901|2015-06-22 11:30,22,150.39,150.43,150.32,150.43,3786
20150901|2015-06-22 12:00,22,150.43,150.43,150.29,150.33,2188
20150901|2015-06-22 12:30,22,150.34,150.42,150.31,150.4,1300
20150901|2015-06-22 13:00,22,150.4,150.43,150.4,150.42,893
20150901|2015-06-22 13:30,22,150.41,150.43,150.39,150.41,611
20150901|2015-06-22 14:00,22,150.41,150.44,150.35,150.36,1058
20150901|2015-06-22 14:30,22,150.36,150.4,150.29,150.4,1350
20150901|2015-06-22 15:00,22,150.41,150.41,150.41,150.41,19
20150901|2015-06-23 01:00,23,150.36,150.36,150.02,150.12,29576
20150901|2015-06-23 01:30,23,150.12,150.2,150.02,150.18,23927
20150901|2015-06-23 02:00,23,150.18,150.33,150.1,150.33,32662
20150901|2015-06-23 02:30,23,150.32,150.52,150.12,150.44,56604
20150901|2015-06-23 03:00,23,150.44,150.48,150.24,150.33,55144
20150901|2015-06-23 03:30,23,150.34,150.5,150.34,150.49,28202
20150901|2015-06-23 04:00,23,150.49,150.75,150.47,150.68,44159
20150901|2015-06-23 04:30,23,150.68,150.85,150.65,150.67,34508
20150901|2015-06-23 05:00,23,150.66,150.68,150.54,150.65,21619
20150901|2015-06-23 05:30,23,150.66,150.67,150.52,150.58,17139
20150901|2015-06-23 06:00,23,150.58,150.79,150.52,150.75,17689
20150901|2015-06-23 06:30,23,150.76,150.77,150.48,150.56,20550
20150901|2015-06-23 07:00,23,150.56,150.62,150.44,150.49,22412
20150901|2015-06-23 07:30,23,150.5,150.64,150.3,150.48,48399
20150901|2015-06-23 08:00,23,150.49,150.53,150.21,150.24,31671
20150901|2015-06-23 08:30,23,150.24,150.49,150.23,150.43,28509
20150901|2015-06-23 09:00,23,150.44,150.62,150.37,150.6,30940
20150901|2015-06-23 09:30,23,150.6,150.76,150.54,150.64,23632
20150901|2015-06-23 10:00,23,150.65,150.79,150.63,150.75,23565
20150901|2015-06-23 10:30,23,150.75,150.8,150.66,150.68,9617
20150901|2015-06-23 11:00,23,150.67,150.75,150.67,150.73,3855
20150901|2015-06-23 11:30,23,150.73,150.76,150.66,150.69,2068
20150901|2015-06-23 12:00,23,150.7,150.73,150.67,150.72,1315
20150901|2015-06-23 12:30,23,150.73,150.76,150.68,150.7,1009
20150901|2015-06-23 13:00,23,150.71,150.73,150.65,150.66,791
20150901|2015-06-23 13:30,23,150.66,150.66,150.54,150.54,1747
20150901|2015-06-23 14:00,23,150.55,150.58,150.53,150.54,723
20150901|2015-06-23 14:30,23,150.53,150.53,150.47,150.52,1279
20150901|2015-06-23 15:00,23,150.52,150.52,150.52,150.52,11
20150901|2015-06-24 01:00,24,150.67,150.98,150.62,150.84,18924
20150901|2015-06-24 01:30,24,150.84,150.93,150.78,150.85,11454
20150901|2015-06-24 02:00,24,150.84,150.92,150.66,150.71,19699
20150901|2015-06-24 02:30,24,150.71,150.91,150.66,150.77,18647
20150901|2015-06-24 03:00,24,150.77,151.06,150.76,151.02,32759
20150901|2015-06-24 03:30,24,151.03,151.04,150.89,150.91,21238
20150901|2015-06-24 04:00,24,150.91,150.92,150.78,150.89,20525
20150901|2015-06-24 04:30,24,150.88,151.57,150.88,151.24,105469
20150901|2015-06-24 05:00,24,151.24,151.25,151.01,151.14,37229
20150901|2015-06-24 05:30,24,151.16,151.23,151.11,151.17,15951
20150901|2015-06-24 06:00,24,151.17,151.21,151.03,151.19,16954
20150901|2015-06-24 06:30,24,151.18,151.24,151.06,151.09,13171
20150901|2015-06-24 07:00,24,151.09,151.34,151.08,151.21,25397
20150901|2015-06-24 07:30,24,151.21,151.53,151.17,151.28,47000
20150901|2015-06-24 08:00,24,151.27,151.29,151.14,151.2,23590
20150901|2015-06-24 08:30,24,151.21,151.32,151.18,151.27,18381
20150901|2015-06-24 09:00,24,151.28,151.34,151.06,151.06,25585
20150901|2015-06-24 09:30,24,151.07,151.08,150.93,151.06,28592
20150901|2015-06-24 10:00,24,151.06,151.17,151.02,151.11,21447
20150901|2015-06-24 10:30,24,151.11,151.13,151.02,151.05,14928
20150901|2015-06-24 11:00,24,151.05,151.13,151.02,151.11,6215
20150901|2015-06-24 11:30,24,151.12,151.23,151.12,151.22,5109
20150901|2015-06-24 12:00,24,151.22,151.33,151.15,151.31,4168
20150901|2015-06-24 12:30,24,151.31,151.4,151.27,151.4,3107
20150901|2015-06-24 13:00,24,151.39,151.46,151.33,151.45,2133
20150901|2015-06-24 13:30,24,151.44,151.48,151.38,151.42,1608
20150901|2015-06-24 14:00,24,151.42,151.44,151.37,151.38,978
20150901|2015-06-24 14:30,24,151.38,151.46,151.37,151.37,1361
20150901|2015-06-24 15:00,24,151.4,151.4,151.4,151.4,4
20150901|2015-06-25 01:00,25,151.32,151.45,151.18,151.28,13874
20150901|2015-06-25 01:30,25,151.27,151.32,151.12,151.28,10669
20150901|2015-06-25 02:00,25,151.27,151.35,151.1,151.11,17858
20150901|2015-06-25 02:30,25,151.1,151.25,151.09,151.24,11351
20150901|2015-06-25 03:00,25,151.24,151.25,151.06,151.09,17843
20150901|2015-06-25 03:30,25,151.09,151.14,150.86,151.1,44623
20150901|2015-06-25 04:00,25,151.11,151.22,151.03,151.1,29134
20150901|2015-06-25 04:30,25,151.09,151.26,151.02,151.07,42277
20150901|2015-06-25 05:00,25,151.07,151.17,150.45,150.74,94087
20150901|2015-06-25 05:30,25,150.74,150.86,150.57,150.69,52953
20150901|2015-06-25 06:00,25,150.69,150.79,150.57,150.76,34286
20150901|2015-06-25 06:30,25,150.76,150.82,150.64,150.81,22089
20150901|2015-06-25 07:00,25,150.81,150.82,150.64,150.78,15628
20150901|2015-06-25 07:30,25,150.79,150.94,150.68,150.8,24156
20150901|2015-06-25 08:00,25,150.8,150.88,150.7,150.83,17199
20150901|2015-06-25 08:30,25,150.83,151.17,150.78,150.94,72055
20150901|2015-06-25 09:00,25,150.95,151.05,150.72,150.8,28439
20150901|2015-06-25 09:30,25,150.8,150.89,150.71,150.8,25273
20150901|2015-06-25 10:00,25,150.8,150.91,150.72,150.87,19055
20150901|2015-06-25 10:30,25,150.86,150.89,150.79,150.84,10643
20150901|2015-06-25 11:00,25,150.84,150.91,150.82,150.87,4682
20150901|2015-06-25 11:30,25,150.88,150.89,150.83,150.84,1637
20150901|2015-06-25 12:00,25,150.84,150.96,150.83,150.92,3741
20150901|2015-06-25 12:30,25,150.92,150.98,150.91,150.95,1360
20150901|2015-06-25 13:00,25,150.95,150.98,150.93,150.96,817
20150901|2015-06-25 13:30,25,150.96,150.97,150.9,150.96,674
20150901|2015-06-25 14:00,25,150.97,150.99,150.94,150.97,544
20150901|2015-06-25 14:30,25,150.97,150.99,150.9,150.94,954
20150901|2015-06-25 15:00,25,150.95,150.95,150.95,150.95,6
20150901|2015-06-26 01:00,26,151.03,151.07,150.84,150.89,12343
20150901|2015-06-26 01:30,26,150.9,151.02,150.86,151.02,8748
20150901|2015-06-26 02:00,26,151.02,151.1,150.96,151.04,19691
20150901|2015-06-26 02:30,26,151.04,151.05,150.94,150.98,13393
20150901|2015-06-26 03:00,26,150.99,151.01,150.84,150.91,19234
20150901|2015-06-26 03:30,26,150.91,150.96,150.82,150.93,16920
20150901|2015-06-26 04:00,26,150.93,150.98,150.89,150.92,18019
20150901|2015-06-26 04:30,26,150.92,150.99,150.87,150.95,21673
20150901|2015-06-26 05:00,26,150.95,151.03,150.92,150.95,16624
20150901|2015-06-26 05:30,26,150.95,150.97,150.78,150.83,21757
20150901|2015-06-26 06:00,26,150.83,150.86,150.66,150.73,26331
20150901|2015-06-26 06:30,26,150.74,150.76,150.58,150.6,27693
20150901|2015-06-26 07:00,26,150.6,150.64,150.13,150.28,67774
20150901|2015-06-26 07:30,26,150.27,150.37,150.04,150.12,56608
20150901|2015-06-26 08:00,26,150.11,150.24,149.86,149.97,64086
20150901|2015-06-26 08:30,26,149.97,150.13,149.96,150.08,34727
20150901|2015-06-26 09:00,26,150.07,150.25,150.02,150.14,36195
20150901|2015-06-26 09:30,26,150.14,150.18,150.04,150.18,18031
20150901|2015-06-26 10:00,26,150.17,150.22,150.11,150.16,22450
20150901|2015-06-26 10:30,26,150.16,150.18,150.01,150.11,15085
20150901|2015-06-26 11:00,26,150.11,150.14,150.01,150.03,7042
20150901|2015-06-26 11:30,26,150.04,150.17,150.04,150.13,4364
20150901|2015-06-26 12:00,26,150.13,150.13,150.01,150.01,1862
20150901|2015-06-26 12:30,26,150.01,150.13,150,150.11,1970
20150901|2015-06-26 13:00,26,150.12,150.13,149.99,150.08,1513
20150901|2015-06-26 13:30,26,150.07,150.1,149.98,150.01,1409
20150901|2015-06-26 14:00,26,150.01,150.04,149.92,149.94,1143
20150901|2015-06-26 14:30,26,149.93,150.09,149.93,150.09,991
20150901|2015-06-26 15:00,26,150.07,150.07,150.07,150.07,9
20150901|2015-06-29 01:00,29,152.53,152.91,152.18,152.38,101282
20150901|2015-06-29 01:30,29,152.38,152.55,151.91,151.99,60540
20150901|2015-06-29 02:00,29,151.99,152.23,151.57,151.61,70342
20150901|2015-06-29 02:30,29,151.6,152.09,151.52,151.92,48711
20150901|2015-06-29 03:00,29,151.92,152.18,151.83,152.02,43720
20150901|2015-06-29 03:30,29,152.03,152.03,151.55,151.57,31378
20150901|2015-06-29 04:00,29,151.57,152,151.55,151.97,38728
20150901|2015-06-29 04:30,29,151.96,152,151.68,151.91,28568
20150901|2015-06-29 05:00,29,151.92,152.1,151.75,151.95,31124
20150901|2015-06-29 05:30,29,151.96,152.09,151.78,151.89,27632
20150901|2015-06-29 06:00,29,151.88,152.06,151.79,151.94,15969
20150901|2015-06-29 06:30,29,151.94,151.97,151.65,151.74,20780
20150901|2015-06-29 07:00,29,151.74,151.83,151.54,151.62,32425
20150901|2015-06-29 07:30,29,151.62,151.69,151.41,151.46,42583
20150901|2015-06-29 08:00,29,151.46,151.5,151.29,151.3,36471
20150901|2015-06-29 08:30,29,151.31,151.34,151.13,151.27,29889
20150901|2015-06-29 09:00,29,151.27,151.46,151.22,151.44,28471
20150901|2015-06-29 09:30,29,151.43,151.63,151.42,151.61,31939
20150901|2015-06-29 10:00,29,151.6,151.8,151.55,151.64,44661
20150901|2015-06-29 10:30,29,151.65,151.83,151.61,151.69,12097
20150901|2015-06-29 11:00,29,151.7,151.92,151.69,151.9,7696
20150901|2015-06-29 11:30,29,151.9,151.94,151.85,151.91,4493
20150901|2015-06-29 12:00,29,151.91,151.97,151.89,151.95,3160
20150901|2015-06-29 12:30,29,151.95,152.07,151.94,152.01,4786
20150901|2015-06-29 13:00,29,152,152,151.9,151.91,1729
20150901|2015-06-29 13:30,29,151.91,152.14,151.91,152.14,2380
20150901|2015-06-29 14:00,29,152.14,152.24,152.09,152.24,2732
20150901|2015-06-29 14:30,29,152.25,152.42,152.22,152.3,2899
20150901|2015-06-29 15:00,29,152.33,152.33,152.33,152.33,11
20150901|2015-06-30 01:00,30,152.4,152.4,152.01,152.33,21773
20150901|2015-06-30 01:30,30,152.33,152.41,152.13,152.3,22927
20150901|2015-06-30 02:00,30,152.3,152.35,152.1,152.12,23660
20150901|2015-06-30 02:30,30,152.12,152.22,152.03,152.04,24314
20150901|2015-06-30 03:00,30,152.04,152.06,151.84,151.94,40313
20150901|2015-06-30 03:30,30,151.94,152.22,151.86,152.14,43561
20150901|2015-06-30 04:00,30,152.14,152.16,151.71,151.95,83397
20150901|2015-06-30 04:30,30,151.95,151.97,151.59,151.9,48178
20150901|2015-06-30 05:00,30,151.9,151.94,151.61,151.84,29647
20150901|2015-06-30 05:30,30,151.85,152.03,151.64,151.81,30442
20150901|2015-06-30 06:00,30,151.8,151.92,151.75,151.87,20636
20150901|2015-06-30 06:30,30,151.86,151.96,151.83,151.89,23051
20150901|2015-06-30 07:00,30,151.89,151.96,151.75,151.94,37725
20150901|2015-06-30 07:30,30,151.94,151.96,151.72,151.85,21268
20150901|2015-06-30 08:00,30,151.85,151.95,151.49,151.56,41171
20150901|2015-06-30 08:30,30,151.56,151.96,151.48,151.91,54397
20150901|2015-06-30 09:00,30,151.9,152.01,151.81,151.89,32993
20150901|2015-06-30 09:30,30,151.9,152.03,151.84,151.96,35692
20150901|2015-06-30 10:00,30,151.97,152.12,151.94,152.08,62511
20150901|2015-06-30 10:30,30,152.09,152.12,152.02,152.1,17667
20150901|2015-06-30 11:00,30,152.11,152.37,152.09,152.36,16166
20150901|2015-06-30 11:30,30,152.35,152.56,152.34,152.37,17526
20150901|2015-06-30 12:00,30,152.38,152.45,152.32,152.33,4968
20150901|2015-06-30 12:30,30,152.34,152.34,152.03,152.04,6974
20150901|2015-06-30 13:00,30,152.04,152.08,151.89,152.08,7757
20150901|2015-06-30 13:30,30,152.09,152.24,152.07,152.19,2997
20150901|2015-06-30 14:00,30,152.18,152.32,152.07,152.25,4221
20150901|2015-06-30 14:30,30,152.25,152.25,152.13,152.22,2796
20150901|2015-06-30 15:00,30,152.18,152.18,152.18,152.18,27
20150901|2015-07-01 01:00,1,152.01,152.03,151.83,151.96,19622
20150901|2015-07-01 01:30,1,151.96,152.05,151.88,152.03,12763
20150901|2015-07-01 02:00,1,152.03,152.18,151.92,152.1,23047
20150901|2015-07-01 02:30,1,152.09,152.14,151.98,152.12,18315
20150901|2015-07-01 03:00,1,152.12,152.22,152.04,152.08,26780
20150901|2015-07-01 03:30,1,152.08,152.11,151.56,151.59,40836
20150901|2015-07-01 04:00,1,151.59,151.66,151.23,151.4,96737
20150901|2015-07-01 04:30,1,151.39,151.76,151.35,151.72,56166
20150901|2015-07-01 05:00,1,151.73,151.74,151.53,151.62,20949
20150901|2015-07-01 05:30,1,151.62,151.62,151.41,151.45,38151
20150901|2015-07-01 06:00,1,151.45,151.53,151.37,151.42,23819
20150901|2015-07-01 06:30,1,151.41,151.58,151.4,151.47,21070
20150901|2015-07-01 07:00,1,151.47,151.47,151.21,151.34,35814
20150901|2015-07-01 07:30,1,151.35,151.48,151.32,151.32,27303
20150901|2015-07-01 08:00,1,151.32,151.41,151.23,151.39,21970
20150901|2015-07-01 08:30,1,151.39,151.42,151.19,151.19,26314
20150901|2015-07-01 09:00,1,151.19,151.41,151.1,151.4,49986
20150901|2015-07-01 09:30,1,151.4,151.59,151.39,151.49,44151
20150901|2015-07-01 10:00,1,151.48,151.61,151.42,151.42,30506
20150901|2015-07-01 10:30,1,151.43,151.54,151.31,151.52,19158
20150901|2015-07-01 11:00,1,151.52,151.53,151.41,151.45,4244
20150901|2015-07-01 11:30,1,151.45,151.48,151.33,151.33,4731
20150901|2015-07-01 12:00,1,151.33,151.34,151.24,151.28,5578
20150901|2015-07-01 12:30,1,151.28,151.28,151.16,151.21,2488
20150901|2015-07-01 13:00,1,151.22,151.29,151.21,151.28,1267
20150901|2015-07-01 13:30,1,151.27,151.31,151.19,151.29,994
20150901|2015-07-01 14:00,1,151.3,151.32,151.23,151.24,467
20150901|2015-07-01 14:30,1,151.24,151.32,151.24,151.28,815
20150901|2015-07-01 15:00,1,151.3,151.3,151.3,151.3,5
20150901|2015-07-02 01:00,2,151.28,151.29,151.03,151.14,15258
20150901|2015-07-02 01:30,2,151.14,151.18,151,151.06,13573
20150901|2015-07-02 02:00,2,151.06,151.14,150.87,151.12,34305
20150901|2015-07-02 02:30,2,151.12,151.2,151.05,151.16,19377
20150901|2015-07-02 03:00,2,151.17,151.17,150.91,150.99,29950
20150901|2015-07-02 03:30,2,150.99,151.09,150.89,151.04,49845
20150901|2015-07-02 04:00,2,151.04,151.09,150.84,150.86,35398
20150901|2015-07-02 04:30,2,150.86,151.01,150.86,150.93,15849
20150901|2015-07-02 05:00,2,150.92,150.95,150.63,150.66,34527
20150901|2015-07-02 05:30,2,150.65,150.78,150.64,150.77,18238
20150901|2015-07-02 06:00,2,150.77,150.78,150.52,150.57,21628
20150901|2015-07-02 06:30,2,150.57,150.67,150.49,150.55,29984
20150901|2015-07-02 07:00,2,150.55,150.65,150.46,150.61,29575
20150901|2015-07-02 07:30,2,150.61,151.03,150.61,150.94,77521
20150901|2015-07-02 08:00,2,150.93,151.25,150.93,151,65714
20150901|2015-07-02 08:30,2,151,151.1,150.83,150.92,40576
20150901|2015-07-02 09:00,2,150.92,151.19,150.9,151.13,42403
20150901|2015-07-02 09:30,2,151.12,151.13,150.91,150.93,26182
20150901|2015-07-02 10:00,2,150.92,151.22,150.92,151.16,28552
20150901|2015-07-02 10:30,2,151.16,151.19,151.04,151.16,10153
20150901|2015-07-02 11:00,2,151.16,151.24,151.14,151.23,6000
20150901|2015-07-02 11:30,2,151.23,151.28,151.22,151.25,4005
20150901|2015-07-02 12:00,2,151.26,151.26,151.09,151.09,2285
20150901|2015-07-02 12:30,2,151.09,151.12,151.07,151.08,943
20150901|2015-07-02 13:00,2,151.08,151.09,151.02,151.02,656
20150901|2015-07-02 13:30,2,151.02,151.02,150.97,151,1095
20150901|2015-07-02 14:00,2,151,151.02,150.93,150.94,1881
20150901|2015-07-02 14:30,2,150.93,150.96,150.91,150.93,916
20150901|2015-07-02 15:00,2,150.97,150.97,150.97,150.97,1
20150901|2015-07-03 01:00,3,151.01,151.28,150.97,151.23,7710
20150901|2015-07-03 01:30,3,151.24,151.51,151.23,151.33,21018
20150901|2015-07-03 02:00,3,151.33,151.35,151.2,151.23,20546
20150901|2015-07-03 02:30,3,151.23,151.32,151.22,151.27,13873
20150901|2015-07-03 03:00,3,151.28,151.36,151.25,151.35,15383
20150901|2015-07-03 03:30,3,151.34,151.48,151.31,151.4,22084
20150901|2015-07-03 04:00,3,151.41,151.45,151.25,151.33,17633
20150901|2015-07-03 04:30,3,151.33,151.34,151.26,151.31,10803
20150901|2015-07-03 05:00,3,151.31,151.35,151.24,151.33,17813
20150901|2015-07-03 05:30,3,151.33,151.42,151.31,151.35,13672
20150901|2015-07-03 06:00,3,151.35,151.5,151.33,151.45,17271
20150901|2015-07-03 06:30,3,151.46,151.47,151.4,151.44,8542
20150901|2015-07-03 07:00,3,151.44,151.58,151.43,151.53,22317
20150901|2015-07-03 07:30,3,151.52,151.55,151.45,151.49,13445
20150901|2015-07-03 08:00,3,151.49,151.69,151.49,151.64,23072
20150901|2015-07-03 08:30,3,151.65,151.66,151.56,151.61,22955
20150901|2015-07-03 09:00,3,151.61,151.68,151.58,151.64,17039
20150901|2015-07-03 09:30,3,151.65,151.95,151.63,151.93,34217
20150901|2015-07-03 10:00,3,151.92,151.98,151.75,151.86,37045
20150901|2015-07-03 10:30,3,151.87,151.95,151.77,151.88,9264
20150901|2015-07-03 11:00,3,151.89,151.92,151.82,151.82,3625
20150901|2015-07-03 11:30,3,151.82,151.86,151.81,151.85,1414
20150901|2015-07-03 12:00,3,151.86,151.89,151.79,151.85,1054
20150901|2015-07-03 12:30,3,151.86,151.89,151.82,151.89,465
20150901|2015-07-03 13:00,3,151.89,151.96,151.88,151.93,479
20150901|2015-07-03 13:30,3,151.93,151.96,151.89,151.9,310
20150901|2015-07-03 14:00,3,151.91,151.92,151.85,151.9,198
20150901|2015-07-03 14:30,3,151.88,151.93,151.8,151.81,675
20150901|2015-07-03 15:00,3,151.83,151.83,151.83,151.83,17
20150901|2015-07-06 01:00,6,153.18,153.35,152.43,152.67,67446
20150901|2015-07-06 01:30,6,152.67,152.74,152.52,152.66,35277
20150901|2015-07-06 02:00,6,152.66,152.71,152.38,152.68,43433
20150901|2015-07-06 02:30,6,152.68,152.7,152.43,152.53,30655
20150901|2015-07-06 03:00,6,152.54,152.62,152.41,152.53,26540
20150901|2015-07-06 03:30,6,152.53,152.67,152.49,152.6,21260
20150901|2015-07-06 04:00,6,152.6,152.62,152.41,152.46,19840
20150901|2015-07-06 04:30,6,152.46,152.56,152.37,152.46,20070
20150901|2015-07-06 05:00,6,152.46,152.56,152.42,152.5,18849
20150901|2015-07-06 05:30,6,152.5,152.68,152.5,152.66,18994
20150901|2015-07-06 06:00,6,152.65,152.74,152.6,152.69,15157
20150901|2015-07-06 06:30,6,152.68,152.72,152.59,152.66,11634
20150901|2015-07-06 07:00,6,152.66,152.67,152.45,152.46,23592
20150901|2015-07-06 07:30,6,152.47,152.56,152.38,152.4,23718
20150901|2015-07-06 08:00,6,152.4,152.51,152.34,152.49,23968
20150901|2015-07-06 08:30,6,152.49,152.53,152.24,152.26,26042
20150901|2015-07-06 09:00,6,152.27,152.29,152.03,152.17,40958
20150901|2015-07-06 09:30,6,152.17,152.2,152.05,152.2,26490
20150901|2015-07-06 10:00,6,152.19,152.25,152.07,152.17,24836
20150901|2015-07-06 10:30,6,152.17,152.26,152.16,152.25,8251
20150901|2015-07-06 11:00,6,152.26,152.28,152.19,152.24,4486
20150901|2015-07-06 11:30,6,152.24,152.35,152.24,152.26,4336
20150901|2015-07-06 12:00,6,152.27,152.35,152.24,152.34,2366
20150901|2015-07-06 12:30,6,152.34,152.63,152.32,152.58,5418
20150901|2015-07-06 13:00,6,152.59,152.87,152.59,152.83,8401
20150901|2015-07-06 13:30,6,152.83,152.83,152.72,152.79,2469
20150901|2015-07-06 14:00,6,152.78,152.78,152.72,152.74,1388
20150901|2015-07-06 14:30,6,152.74,152.75,152.57,152.58,1642
20150901|2015-07-06 15:00,6,152.56,152.56,152.56,152.56,30
20150901|2015-07-07 01:00,7,152.5,152.63,152.44,152.51,13182
20150901|2015-07-07 01:30,7,152.51,152.54,152.35,152.36,11300
20150901|2015-07-07 02:00,7,152.37,152.49,152.27,152.46,22688
20150901|2015-07-07 02:30,7,152.47,152.8,152.46,152.73,36813
20150901|2015-07-07 03:00,7,152.72,152.98,152.72,152.94,41573
20150901|2015-07-07 03:30,7,152.94,153,152.82,152.85,26598
20150901|2015-07-07 04:00,7,152.85,152.97,152.79,152.96,27276
20150901|2015-07-07 04:30,7,152.96,153.23,152.96,153.19,59752
20150901|2015-07-07 05:00,7,153.2,153.46,153.2,153.32,53181
20150901|2015-07-07 05:30,7,153.32,153.4,153.22,153.39,32112
20150901|2015-07-07 06:00,7,153.4,153.61,153.4,153.51,36627
20150901|2015-07-07 06:30,7,153.52,153.54,153.26,153.37,38549
20150901|2015-07-07 07:00,7,153.36,153.56,153.34,153.43,38069
20150901|2015-07-07 07:30,7,153.43,153.59,153.41,153.59,28075
20150901|2015-07-07 08:00,7,153.59,153.71,153.55,153.59,34234
20150901|2015-07-07 08:30,7,153.59,153.73,153.48,153.68,41023
20150901|2015-07-07 09:00,7,153.67,153.91,153.67,153.83,50096
20150901|2015-07-07 09:30,7,153.83,153.94,153.81,153.93,37921
20150901|2015-07-07 10:00,7,153.92,154.05,153.75,153.87,50135
20150901|2015-07-07 10:30,7,153.88,153.89,153.75,153.8,18756
20150901|2015-07-07 11:00,7,153.79,153.85,153.76,153.8,8703
20150901|2015-07-07 11:30,7,153.8,153.82,153.62,153.65,8821
20150901|2015-07-07 12:00,7,153.65,153.69,153.5,153.55,5579
20150901|2015-07-07 12:30,7,153.55,153.57,153.42,153.51,2967
20150901|2015-07-07 13:00,7,153.51,153.68,153.51,153.63,1279
20150901|2015-07-07 13:30,7,153.63,153.63,153.41,153.42,1635
20150901|2015-07-07 14:00,7,153.41,153.41,153.1,153.12,5167
20150901|2015-07-07 14:30,7,153.11,153.26,153.07,153.17,2792
20150901|2015-07-07 15:00,7,153.1,153.1,153.1,153.1,29
20150901|2015-07-08 01:00,8,153.45,153.82,153.45,153.82,20469
20150901|2015-07-08 01:30,8,153.82,154.22,153.73,154.14,41688
20150901|2015-07-08 02:00,8,154.14,154.24,153.86,153.97,51812
20150901|2015-07-08 02:30,8,153.97,153.99,153.63,153.67,40955
20150901|2015-07-08 03:00,8,153.67,153.9,153.6,153.86,42529
20150901|2015-07-08 03:30,8,153.86,153.97,153.74,153.81,31132
20150901|2015-07-08 04:00,8,153.8,153.85,153.63,153.79,26700
20150901|2015-07-08 04:30,8,153.79,153.85,153.72,153.75,21507
20150901|2015-07-08 05:00,8,153.74,153.81,153.64,153.79,24652
20150901|2015-07-08 05:30,8,153.79,153.81,153.49,153.53,27299
20150901|2015-07-08 06:00,8,153.53,153.54,153.25,153.29,48681
20150901|2015-07-08 06:30,8,153.29,153.57,153.29,153.49,34569
20150901|2015-07-08 07:00,8,153.5,153.51,153.33,153.4,23748
20150901|2015-07-08 07:30,8,153.4,153.44,153.1,153.2,41376
20150901|2015-07-08 08:00,8,153.2,153.4,153.11,153.4,27097
20150901|2015-07-08 08:30,8,153.4,153.41,153.17,153.3,32691
20150901|2015-07-08 09:00,8,153.31,153.44,153.29,153.36,23877
20150901|2015-07-08 09:30,8,153.36,153.4,153.12,153.13,33487
20150901|2015-07-08 10:00,8,153.13,153.29,153.12,153.26,26254
20150901|2015-07-08 10:30,8,153.27,153.45,153.23,153.39,17887
20150901|2015-07-08 11:00,8,153.39,153.46,153.36,153.38,7811
20150901|2015-07-08 11:30,8,153.38,153.38,153.24,153.24,5859
20150901|2015-07-08 12:00,8,153.26,153.38,153.2,153.32,3860
20150901|2015-07-08 12:30,8,153.32,153.4,153.21,153.25,1815
20150901|2015-07-08 13:00,8,153.23,153.52,153.22,153.43,3840
20150901|2015-07-08 13:30,8,153.44,153.56,153.44,153.5,1711
20150901|2015-07-08 14:00,8,153.51,153.52,153.41,153.47,1101
20150901|2015-07-08 14:30,8,153.48,153.48,153.39,153.45,836
20150901|2015-07-08 15:00,8,153.43,153.43,153.43,153.43,2
20150901|2015-07-09 01:00,9,153.19,153.21,153.02,153.2,12738
20150901|2015-07-09 01:30,9,153.2,153.32,153.13,153.17,11647
20150901|2015-07-09 02:00,9,153.18,153.27,152.94,153.01,31893
20150901|2015-07-09 02:30,9,153.01,153.3,153,153.3,25638
20150901|2015-07-09 03:00,9,153.29,153.4,153.21,153.3,22397
20150901|2015-07-09 03:30,9,153.31,153.36,153.19,153.22,20572
20150901|2015-07-09 04:00,9,153.22,153.3,153.15,153.16,16786
20150901|2015-07-09 04:30,9,153.17,153.21,153.01,153.09,27447
20150901|2015-07-09 05:00,9,153.1,153.15,153.07,153.11,12205
20150901|2015-07-09 05:30,9,153.12,153.21,153.08,153.16,17054
20150901|2015-07-09 06:00,9,153.17,153.19,153.03,153.17,20065
20150901|2015-07-09 06:30,9,153.17,153.18,152.85,152.9,31043
20150901|2015-07-09 07:00,9,152.9,153.02,152.82,152.99,20079
20150901|2015-07-09 07:30,9,152.99,153.02,152.72,152.75,39521
20150901|2015-07-09 08:00,9,152.74,152.88,152.68,152.69,38854
20150901|2015-07-09 08:30,9,152.69,152.78,152.6,152.73,36986
20150901|2015-07-09 09:00,9,152.73,152.98,152.72,152.96,28288
20150901|2015-07-09 09:30,9,152.96,152.99,152.74,152.75,22910
20150901|2015-07-09 10:00,9,152.76,152.78,152.6,152.7,28927
20150901|2015-07-09 10:30,9,152.7,152.84,152.66,152.82,12221
20150901|2015-07-09 11:00,9,152.81,152.82,152.57,152.62,9028
20150901|2015-07-09 11:30,9,152.61,152.63,152.53,152.55,3857
20150901|2015-07-09 12:00,9,152.55,152.59,152.4,152.47,6242
20150901|2015-07-09 12:30,9,152.46,152.49,152.36,152.41,2016
20150901|2015-07-09 13:00,9,152.41,152.45,152.39,152.41,853
20150901|2015-07-09 13:30,9,152.41,152.55,152.39,152.45,1709
20150901|2015-07-09 14:00,9,152.45,152.45,152.3,152.32,1420
20150901|2015-07-09 14:30,9,152.32,152.35,152.29,152.33,1222
20150901|2015-07-09 15:00,9,152.35,152.35,152.35,152.35,4
20150901|2015-07-10 01:00,10,152.09,152.09,151.55,151.85,39422
20150901|2015-07-10 01:30,10,151.85,151.89,151.7,151.7,24355
20150901|2015-07-10 02:00,10,151.7,151.82,151.52,151.55,47205
20150901|2015-07-10 02:30,10,151.55,151.65,151.26,151.39,68807
20150901|2015-07-10 03:00,10,151.39,151.77,151.37,151.76,44295
20150901|2015-07-10 03:30,10,151.75,151.87,151.67,151.75,40435
20150901|2015-07-10 04:00,10,151.75,151.85,151.49,151.57,32177
20150901|2015-07-10 04:30,10,151.57,151.62,151.4,151.57,36812
20150901|2015-07-10 05:00,10,151.57,151.61,151.34,151.39,27160
20150901|2015-07-10 05:30,10,151.38,151.53,151.33,151.41,17394
20150901|2015-07-10 06:00,10,151.4,151.5,151.24,151.41,26816
20150901|2015-07-10 06:30,10,151.41,151.55,151.41,151.45,17861
20150901|2015-07-10 07:00,10,151.46,151.52,151.33,151.41,25653
20150901|2015-07-10 07:30,10,151.4,151.5,151.15,151.2,39276
20150901|2015-07-10 08:00,10,151.2,151.28,150.89,150.93,65488
20150901|2015-07-10 08:30,10,150.93,150.96,150.7,150.82,56420
20150901|2015-07-10 09:00,10,150.81,150.91,150.73,150.89,39805
20150901|2015-07-10 09:30,10,150.88,151.12,150.84,150.84,47971
20150901|2015-07-10 10:00,10,150.84,150.84,150.62,150.66,44831
20150901|2015-07-10 10:30,10,150.66,150.76,150.53,150.62,20058
20150901|2015-07-10 11:00,10,150.62,150.65,150.56,150.6,8505
20150901|2015-07-10 11:30,10,150.59,150.68,150.5,150.6,7420
20150901|2015-07-10 12:00,10,150.6,150.6,150.37,150.45,4615
20150901|2015-07-10 12:30,10,150.45,150.54,150.41,150.45,2410
20150901|2015-07-10 13:00,10,150.45,150.45,150.38,150.41,1436
20150901|2015-07-10 13:30,10,150.4,150.45,150.36,150.41,1068
20150901|2015-07-10 14:00,10,150.41,150.49,150.34,150.48,1247
20150901|2015-07-10 14:30,10,150.47,150.59,150.43,150.55,1549
20150901|2015-07-10 15:00,10,150.58,150.58,150.58,150.58,8
20150901|2015-07-13 01:00,13,151.2,151.25,150.71,150.79,29581
20150901|2015-07-13 01:30,13,150.79,151.03,149.49,149.81,85952
20150901|2015-07-13 02:00,13,149.81,150.27,149.81,150.16,79862
20150901|2015-07-13 02:30,13,150.15,150.54,150.08,150.27,57970
20150901|2015-07-13 03:00,13,150.27,150.41,150.13,150.29,30350
20150901|2015-07-13 03:30,13,150.29,150.43,150.27,150.4,28085
20150901|2015-07-13 04:00,13,150.39,150.41,150.26,150.29,18314
20150901|2015-07-13 04:30,13,150.29,150.33,150.16,150.22,21690
20150901|2015-07-13 05:00,13,150.23,150.33,150.11,150.14,15181
20150901|2015-07-13 05:30,13,150.14,150.27,150.04,150.22,19609
20150901|2015-07-13 06:00,13,150.22,150.45,150.2,150.35,20005
20150901|2015-07-13 06:30,13,150.36,150.43,150.3,150.43,14955
20150901|2015-07-13 07:00,13,150.42,150.69,150.42,150.58,39810
20150901|2015-07-13 07:30,13,150.58,150.63,150.43,150.45,23481
20150901|2015-07-13 08:00,13,150.45,150.67,150.45,150.65,22414
20150901|2015-07-13 08:30,13,150.65,151.09,150.64,150.99,49921
20150901|2015-07-13 09:00,13,150.99,151.16,150.84,151.12,34864
20150901|2015-07-13 09:30,13,151.12,151.23,150.94,151.11,33677
20150901|2015-07-13 10:00,13,151.11,151.33,151.02,151.27,29356
20150901|2015-07-13 10:30,13,151.27,151.34,151.16,151.17,15318
20150901|2015-07-13 11:00,13,151.17,151.24,151.14,151.17,3578
20150901|2015-07-13 11:30,13,151.16,151.32,151.14,151.32,3863
20150901|2015-07-13 12:00,13,151.32,151.34,151.18,151.19,1582
20150901|2015-07-13 12:30,13,151.2,151.23,151.1,151.15,1494
20150901|2015-07-13 13:00,13,151.15,151.17,151.07,151.12,745
20150901|2015-07-13 13:30,13,151.12,151.18,151.1,151.14,596
20150901|2015-07-13 14:00,13,151.15,151.16,151.1,151.1,563
20150901|2015-07-13 14:30,13,151.1,151.12,151.07,151.07,541
20150901|2015-07-13 15:00,13,151.07,151.07,151.07,151.07,75
20150901|2015-07-14 01:00,14,151.1,151.36,151.09,151.26,12339
20150901|2015-07-14 01:30,14,151.25,151.61,151.25,151.55,23564
20150901|2015-07-14 02:00,14,151.55,151.75,151.52,151.56,38736
20150901|2015-07-14 02:30,14,151.56,151.62,151.28,151.34,29438
20150901|2015-07-14 03:00,14,151.34,151.5,151.22,151.39,29553
20150901|2015-07-14 03:30,14,151.4,151.44,151.31,151.35,18575
20150901|2015-07-14 04:00,14,151.34,151.4,151.18,151.39,25312
20150901|2015-07-14 04:30,14,151.39,151.41,150.98,151.03,27304
20150901|2015-07-14 05:00,14,151.03,151.25,150.96,151.19,19401
20150901|2015-07-14 05:30,14,151.19,151.21,151.04,151.06,14790
20150901|2015-07-14 06:00,14,151.05,151.1,151,151.08,11394
20150901|2015-07-14 06:30,14,151.08,151.22,150.94,151.18,18433
20150901|2015-07-14 07:00,14,151.19,151.29,151.13,151.23,15052
20150901|2015-07-14 07:30,14,151.23,151.55,151.23,151.41,52457
20150901|2015-07-14 08:00,14,151.41,151.49,151.21,151.4,25636
20150901|2015-07-14 08:30,14,151.4,151.42,151.31,151.34,14249
20150901|2015-07-14 09:00,14,151.35,151.38,151.28,151.32,16070
20150901|2015-07-14 09:30,14,151.32,151.49,151.29,151.36,17901
20150901|2015-07-14 10:00,14,151.37,151.44,151.28,151.37,20491
20150901|2015-07-14 10:30,14,151.37,151.42,151.33,151.42,9114
20150901|2015-07-14 11:00,14,151.41,151.49,151.37,151.43,4462
20150901|2015-07-14 11:30,14,151.43,151.43,151.38,151.39,2220
20150901|2015-07-14 12:00,14,151.4,151.44,151.4,151.41,589
20150901|2015-07-14 12:30,14,151.4,151.4,151.33,151.38,1165
20150901|2015-07-14 13:00,14,151.39,151.43,151.34,151.42,449
20150901|2015-07-14 13:30,14,151.42,151.51,151.4,151.49,1697
20150901|2015-07-14 14:00,14,151.49,151.5,151.39,151.45,618
20150901|2015-07-14 14:30,14,151.45,151.46,151.41,151.42,467
20150901|2015-07-14 15:00,14,151.45,151.45,151.45,151.45,11
20150901|2015-07-15 01:00,15,151.47,151.48,151.3,151.44,7092
20150901|2015-07-15 01:30,15,151.45,151.61,151.43,151.57,10091
20150901|2015-07-15 02:00,15,151.57,151.72,151.48,151.65,19313
20150901|2015-07-15 02:30,15,151.65,151.69,151.53,151.54,14318
20150901|2015-07-15 03:00,15,151.54,151.62,151.45,151.51,20201
20150901|2015-07-15 03:30,15,151.52,151.69,151.51,151.63,26513
20150901|2015-07-15 04:00,15,151.63,151.66,151.56,151.61,40595
20150901|2015-07-15 04:30,15,151.61,151.72,151.55,151.67,39340
20150901|2015-07-15 05:00,15,151.68,151.98,151.64,151.94,42750
20150901|2015-07-15 05:30,15,151.93,152.03,151.86,151.9,24364
20150901|2015-07-15 06:00,15,151.9,151.98,151.85,151.94,16515
20150901|2015-07-15 06:30,15,151.94,152.17,151.92,152.1,27950
20150901|2015-07-15 07:00,15,152.1,152.2,152.07,152.09,24729
20150901|2015-07-15 07:30,15,152.08,152.25,151.77,151.91,65113
20150901|2015-07-15 08:00,15,151.91,152.08,151.88,152.07,21520
20150901|2015-07-15 08:30,15,152.06,152.24,152.04,152.2,31888
20150901|2015-07-15 09:00,15,152.21,152.27,152.12,152.15,19999
20150901|2015-07-15 09:30,15,152.16,152.18,152.01,152.05,22672
20150901|2015-07-15 10:00,15,152.05,152.29,152.03,152.28,31475
20150901|2015-07-15 10:30,15,152.27,152.4,152.25,152.28,21645
20150901|2015-07-15 11:00,15,152.27,152.47,152.26,152.42,12869
20150901|2015-07-15 11:30,15,152.42,152.54,152.41,152.5,7244
20150901|2015-07-15 12:00,15,152.5,152.65,152.47,152.63,5624
20150901|2015-07-15 12:30,15,152.63,152.67,152.61,152.63,2561
20150901|2015-07-15 13:00,15,152.63,152.69,152.62,152.65,1442
20150901|2015-07-15 13:30,15,152.65,152.69,152.62,152.66,2063
20150901|2015-07-15 14:00,15,152.66,152.67,152.62,152.64,1367
20150901|2015-07-15 14:30,15,152.64,152.66,152.55,152.56,1331
20150901|2015-07-15 15:00,15,152.54,152.54,152.54,152.54,2
20150901|2015-07-16 01:00,16,152.3,152.46,152.29,152.34,14170
20150901|2015-07-16 01:30,16,152.34,152.54,152.32,152.48,13497
20150901|2015-07-16 02:00,16,152.48,152.5,152.16,152.24,32366
20150901|2015-07-16 02:30,16,152.24,152.37,152.18,152.35,24487
20150901|2015-07-16 03:00,16,152.36,152.37,152.09,152.22,29070
20150901|2015-07-16 03:30,16,152.22,152.3,152.12,152.16,27457
20150901|2015-07-16 04:00,16,152.15,152.18,152.02,152.11,32811
20150901|2015-07-16 04:30,16,152.1,152.12,151.79,151.82,51863
20150901|2015-07-16 05:00,16,151.83,151.95,151.64,151.87,46532
20150901|2015-07-16 05:30,16,151.86,151.91,151.82,151.86,12575
20150901|2015-07-16 06:00,16,151.85,152.04,151.81,152.02,16077
20150901|2015-07-16 06:30,16,152.02,152.03,151.84,151.89,11959
20150901|2015-07-16 07:00,16,151.9,152.1,151.85,151.99,22671
20150901|2015-07-16 07:30,16,151.98,152.03,151.73,151.88,39584
20150901|2015-07-16 08:00,16,151.88,151.97,151.61,151.67,34006
20150901|2015-07-16 08:30,16,151.68,151.86,151.63,151.75,34253
20150901|2015-07-16 09:00,16,151.76,151.96,151.69,151.91,35949
20150901|2015-07-16 09:30,16,151.91,152.05,151.87,152.02,25635
20150901|2015-07-16 10:00,16,152.03,152.11,152,152.01,20056
20150901|2015-07-16 10:30,16,152.01,152.19,151.97,152.17,13113
20150901|2015-07-16 11:00,16,152.17,152.19,152.09,152.11,4558
20150901|2015-07-16 11:30,16,152.11,152.19,152.09,152.19,2795
20150901|2015-07-16 12:00,16,152.18,152.2,152.13,152.18,1432
20150901|2015-07-16 12:30,16,152.18,152.2,152.14,152.19,916
20150901|2015-07-16 13:00,16,152.18,152.2,152.09,152.11,451
20150901|2015-07-16 13:30,16,152.1,152.18,152.08,152.16,449
20150901|2015-07-16 14:00,16,152.16,152.19,152.15,152.17,315
20150901|2015-07-16 14:30,16,152.18,152.22,152.18,152.19,449
20150901|2015-07-16 15:00,16,152.16,152.16,152.16,152.16,8
20150901|2015-07-17 01:00,17,152.22,152.41,152.22,152.4,10937
20150901|2015-07-17 01:30,17,152.4,152.49,152.4,152.48,13519
20150901|2015-07-17 02:00,17,152.48,152.66,152.43,152.44,32844
20150901|2015-07-17 02:30,17,152.45,152.64,152.39,152.62,26320
20150901|2015-07-17 03:00,17,152.63,152.66,152.49,152.51,19487
20150901|2015-07-17 03:30,17,152.52,152.53,152.39,152.43,17501
20150901|2015-07-17 04:00,17,152.44,152.45,152.33,152.4,16220
20150901|2015-07-17 04:30,17,152.4,152.58,152.38,152.5,20881
20150901|2015-07-17 05:00,17,152.51,152.61,152.48,152.59,17571
20150901|2015-07-17 05:30,17,152.59,152.6,152.45,152.46,12080
20150901|2015-07-17 06:00,17,152.46,152.51,152.33,152.34,18514
20150901|2015-07-17 06:30,17,152.34,152.4,152.23,152.27,16390
20150901|2015-07-17 07:00,17,152.27,152.42,152.25,152.4,14773
20150901|2015-07-17 07:30,17,152.4,152.52,152.24,152.5,31794
20150901|2015-07-17 08:00,17,152.5,152.58,152.37,152.43,22730
20150901|2015-07-17 08:30,17,152.43,152.72,152.43,152.69,34968
20150901|2015-07-17 09:00,17,152.69,152.75,152.6,152.65,19632
20150901|2015-07-17 09:30,17,152.66,152.69,152.53,152.6,14217
20150901|2015-07-17 10:00,17,152.6,152.74,152.58,152.7,16781
20150901|2015-07-17 10:30,17,152.7,152.74,152.65,152.71,7925
20150901|2015-07-17 11:00,17,152.71,152.75,152.69,152.73,2336
20150901|2015-07-17 11:30,17,152.74,152.77,152.72,152.76,4293
20150901|2015-07-17 12:00,17,152.76,152.84,152.74,152.83,2256
20150901|2015-07-17 12:30,17,152.83,152.88,152.82,152.86,1980
20150901|2015-07-17 13:00,17,152.86,152.88,152.85,152.87,745
20150901|2015-07-17 13:30,17,152.87,152.87,152.75,152.76,1356
20150901|2015-07-17 14:00,17,152.76,152.83,152.75,152.76,602
20150901|2015-07-17 14:30,17,152.76,152.77,152.72,152.73,911
20150901|2015-07-17 15:00,17,152.73,152.73,152.73,152.73,5
20150901|2015-07-20 02:30,20,152.64,152.64,152.45,152.48,9247
20150901|2015-07-20 03:00,20,152.48,152.6,152.42,152.57,13139
20150901|2015-07-20 03:30,20,152.57,152.79,152.54,152.74,23961
20150901|2015-07-20 04:00,20,152.74,152.75,152.66,152.72,10386
20150901|2015-07-20 04:30,20,152.72,152.97,152.67,152.92,34693
20150901|2015-07-20 05:00,20,152.93,153.14,152.91,153.12,37134
20150901|2015-07-20 05:30,20,153.12,153.14,152.99,153.08,21364
20150901|2015-07-20 06:00,20,153.08,153.23,153.08,153.2,21119
20150901|2015-07-20 06:30,20,153.19,153.33,153.14,153.25,30008
20150901|2015-07-20 07:00,20,153.24,153.28,153.07,153.08,23646
20150901|2015-07-20 07:30,20,153.08,153.09,152.9,152.98,28577
20150901|2015-07-20 08:00,20,152.98,153.08,152.96,153.02,21839
20150901|2015-07-20 08:30,20,153.01,153.04,152.87,153.01,24807
20150901|2015-07-20 09:00,20,153.01,153.14,152.94,153.09,20991
20150901|2015-07-20 09:30,20,153.1,153.14,152.89,152.99,22498
20150901|2015-07-20 10:00,20,152.99,153,152.88,152.94,16282
20150901|2015-07-20 10:30,20,152.95,153,152.93,152.99,7811
20150901|2015-07-20 11:00,20,152.98,152.99,152.87,152.94,3612
20150901|2015-07-20 11:30,20,152.93,152.94,152.81,152.92,4315
20150901|2015-07-20 12:00,20,152.91,152.98,152.89,152.93,1127
20150901|2015-07-20 12:30,20,152.93,152.99,152.91,152.96,1209
20150901|2015-07-20 13:00,20,152.96,153.01,152.95,153.01,469
20150901|2015-07-20 13:30,20,153.02,153.03,152.98,152.99,501
20150901|2015-07-20 14:00,20,153,153.03,152.95,152.99,322
20150901|2015-07-20 14:30,20,152.99,153.05,152.98,153,649
20150901|2015-07-20 15:00,20,152.98,152.98,152.98,152.98,10
20150901|2015-07-21 01:00,21,153,153.27,152.99,153.23,13923
20150901|2015-07-21 01:30,21,153.22,153.26,153.13,153.16,8467
20150901|2015-07-21 02:00,21,153.15,153.3,153.07,153.29,19202
20150901|2015-07-21 02:30,21,153.29,153.32,153.21,153.26,21342
20150901|2015-07-21 03:00,21,153.26,153.28,153.14,153.18,18911
20150901|2015-07-21 03:30,21,153.18,153.21,153.1,153.11,17694
20150901|2015-07-21 04:00,21,153.1,153.15,152.98,153.14,23854
20150901|2015-07-21 04:30,21,153.15,153.16,153.11,153.15,12033
20150901|2015-07-21 05:00,21,153.15,153.16,153.02,153.03,15241
20150901|2015-07-21 05:30,21,153.03,153.07,152.98,153.01,12646
20150901|2015-07-21 06:00,21,153.01,153.08,152.91,152.96,25335
20150901|2015-07-21 06:30,21,152.96,152.97,152.71,152.81,37852
20150901|2015-07-21 07:00,21,152.82,152.82,152.6,152.71,33639
20150901|2015-07-21 07:30,21,152.7,152.75,152.61,152.62,18368
20150901|2015-07-21 08:00,21,152.61,152.65,152.5,152.62,31997
20150901|2015-07-21 08:30,21,152.61,152.77,152.58,152.75,34518
20150901|2015-07-21 09:00,21,152.75,152.8,152.67,152.78,21693
20150901|2015-07-21 09:30,21,152.78,152.8,152.58,152.63,26209
20150901|2015-07-21 10:00,21,152.63,152.78,152.59,152.75,24764
20150901|2015-07-21 10:30,21,152.74,152.76,152.69,152.7,7720
20150901|2015-07-21 11:00,21,152.71,152.75,152.68,152.71,4831
20150901|2015-07-21 11:30,21,152.71,152.81,152.67,152.78,3874
20150901|2015-07-21 12:00,21,152.79,152.84,152.78,152.81,2286
20150901|2015-07-21 12:30,21,152.81,152.82,152.78,152.79,852
20150901|2015-07-21 13:00,21,152.79,152.81,152.76,152.77,852
20150901|2015-07-21 13:30,21,152.77,152.83,152.77,152.81,260
20150901|2015-07-21 14:00,21,152.81,152.83,152.78,152.79,530
20150901|2015-07-21 14:30,21,152.79,152.83,152.78,152.81,521
20150901|2015-07-21 15:00,21,152.8,152.8,152.8,152.8,4
20150901|2015-07-22 01:00,22,153,153.05,152.91,152.96,9502
20150901|2015-07-22 01:30,22,152.95,153,152.89,152.9,9672
20150901|2015-07-22 02:00,22,152.9,152.98,152.83,152.9,13047
20150901|2015-07-22 02:30,22,152.9,152.92,152.8,152.81,19212
20150901|2015-07-22 03:00,22,152.81,152.88,152.78,152.85,11303
20150901|2015-07-22 03:30,22,152.85,152.89,152.73,152.81,18396
20150901|2015-07-22 04:00,22,152.81,152.83,152.67,152.77,23848
20150901|2015-07-22 04:30,22,152.77,152.85,152.75,152.81,15920
20150901|2015-07-22 05:00,22,152.81,152.91,152.77,152.88,12118
20150901|2015-07-22 05:30,22,152.88,152.95,152.82,152.85,12914
20150901|2015-07-22 06:00,22,152.84,152.94,152.82,152.93,8862
20150901|2015-07-22 06:30,22,152.94,152.95,152.84,152.85,10339
20150901|2015-07-22 07:00,22,152.85,153.1,152.85,153.06,26972
20150901|2015-07-22 07:30,22,153.06,153.22,153.03,153.14,36596
20150901|2015-07-22 08:00,22,153.15,153.19,153.02,153.07,29264
20150901|2015-07-22 08:30,22,153.07,153.16,153.03,153.08,17914
20150901|2015-07-22 09:00,22,153.08,153.24,153.06,153.21,28038
20150901|2015-07-22 09:30,22,153.21,153.3,153.2,153.21,26508
20150901|2015-07-22 10:00,22,153.2,153.27,153.14,153.2,21163
20150901|2015-07-22 10:30,22,153.21,153.26,153.16,153.18,7270
20150901|2015-07-22 11:00,22,153.17,153.25,153.16,153.22,4021
20150901|2015-07-22 11:30,22,153.22,153.24,153.2,153.22,2417
20150901|2015-07-22 12:00,22,153.23,153.25,153.2,153.22,1199
20150901|2015-07-22 12:30,22,153.21,153.23,153.21,153.23,768
20150901|2015-07-22 13:00,22,153.23,153.23,153.2,153.21,485
20150901|2015-07-22 13:30,22,153.22,153.23,153.19,153.22,487
20150901|2015-07-22 14:00,22,153.22,153.22,153.18,153.19,487
20150901|2015-07-22 14:30,22,153.18,153.22,153.18,153.18,754
20150901|2015-07-22 15:00,22,153.18,153.18,153.18,153.18,11
20150901|2015-07-23 01:00,23,153.14,153.44,153.12,153.41,13514
20150901|2015-07-23 01:30,23,153.4,153.42,153.26,153.29,14645
20150901|2015-07-23 02:00,23,153.29,153.44,153.27,153.39,15330
20150901|2015-07-23 02:30,23,153.38,153.43,153.16,153.26,26473
20150901|2015-07-23 03:00,23,153.26,153.36,153.25,153.32,12276
20150901|2015-07-23 03:30,23,153.33,153.43,153.28,153.29,20704
20150901|2015-07-23 04:00,23,153.29,153.37,153.25,153.34,11016
20150901|2015-07-23 04:30,23,153.34,153.36,153.24,153.3,9657
20150901|2015-07-23 05:00,23,153.3,153.38,153.26,153.32,12322
20150901|2015-07-23 05:30,23,153.31,153.36,153.28,153.34,5768
20150901|2015-07-23 06:00,23,153.34,153.35,153.25,153.29,9260
20150901|2015-07-23 06:30,23,153.29,153.37,153.27,153.31,9534
20150901|2015-07-23 07:00,23,153.3,153.39,153.3,153.34,12151
20150901|2015-07-23 07:30,23,153.33,153.46,153.22,153.23,30911
20150901|2015-07-23 08:00,23,153.23,153.26,153.07,153.19,35429
20150901|2015-07-23 08:30,23,153.2,153.3,153.16,153.2,24644
20150901|2015-07-23 09:00,23,153.2,153.2,153.05,153.1,29310
20150901|2015-07-23 09:30,23,153.1,153.19,153.02,153.06,19622
20150901|2015-07-23 10:00,23,153.06,153.23,153.03,153.21,22302
20150901|2015-07-23 10:30,23,153.2,153.26,153.18,153.24,11027
20150901|2015-07-23 11:00,23,153.24,153.25,153.19,153.24,4190
20150901|2015-07-23 11:30,23,153.24,153.35,153.23,153.31,4945
20150901|2015-07-23 12:00,23,153.31,153.34,153.25,153.32,2663
20150901|2015-07-23 12:30,23,153.33,153.35,153.29,153.31,595
20150901|2015-07-23 13:00,23,153.31,153.37,153.3,153.34,1398
20150901|2015-07-23 13:30,23,153.35,153.4,153.32,153.37,2584
20150901|2015-07-23 14:00,23,153.38,153.4,153.35,153.36,1357
20150901|2015-07-23 14:30,23,153.37,153.43,153.36,153.42,881
20150901|2015-07-23 15:00,23,153.42,153.42,153.42,153.42,11
20150901|2015-07-24 01:00,24,153.45,153.49,153.38,153.42,11883
20150901|2015-07-24 01:30,24,153.41,153.43,153.35,153.39,7931
20150901|2015-07-24 02:00,24,153.39,153.49,153.37,153.41,16695
20150901|2015-07-24 02:30,24,153.41,153.6,153.41,153.53,33329
20150901|2015-07-24 03:00,24,153.54,153.55,153.38,153.41,16302
20150901|2015-07-24 03:30,24,153.41,153.55,153.41,153.49,20526
20150901|2015-07-24 04:00,24,153.48,153.51,153.41,153.51,18266
20150901|2015-07-24 04:30,24,153.51,153.55,153.45,153.51,14289
20150901|2015-07-24 05:00,24,153.51,153.59,153.51,153.58,10163
20150901|2015-07-24 05:30,24,153.58,153.67,153.56,153.63,18274
20150901|2015-07-24 06:00,24,153.63,153.65,153.52,153.58,20143
20150901|2015-07-24 06:30,24,153.57,153.63,153.56,153.61,12497
20150901|2015-07-24 07:00,24,153.62,153.68,153.61,153.68,16170
20150901|2015-07-24 07:30,24,153.68,153.86,153.65,153.83,30136
20150901|2015-07-24 08:00,24,153.82,153.86,153.74,153.75,30019
20150901|2015-07-24 08:30,24,153.75,153.78,153.56,153.67,30613
20150901|2015-07-24 09:00,24,153.67,153.75,153.63,153.7,24214
20150901|2015-07-24 09:30,24,153.69,153.87,153.69,153.85,17854
20150901|2015-07-24 10:00,24,153.84,153.86,153.7,153.75,29569
20150901|2015-07-24 10:30,24,153.75,153.94,153.74,153.88,17970
20150901|2015-07-24 11:00,24,153.88,153.9,153.79,153.79,4629
20150901|2015-07-24 11:30,24,153.79,153.85,153.76,153.82,3706
20150901|2015-07-24 12:00,24,153.81,153.89,153.8,153.88,1187
20150901|2015-07-24 12:30,24,153.87,153.94,153.87,153.93,1122
20150901|2015-07-24 13:00,24,153.93,153.93,153.8,153.83,922
20150901|2015-07-24 13:30,24,153.84,153.87,153.79,153.79,715
20150901|2015-07-24 14:00,24,153.79,153.8,153.76,153.79,571
20150901|2015-07-24 14:30,24,153.8,153.83,153.77,153.79,1099
20150901|2015-07-24 15:00,24,153.79,153.79,153.79,153.79,8
20150901|2015-07-27 01:00,27,153.95,153.95,153.75,153.85,11341
20150901|2015-07-27 01:30,27,153.85,153.96,153.77,153.94,9686
20150901|2015-07-27 02:00,27,153.95,153.95,153.69,153.76,20979
20150901|2015-07-27 02:30,27,153.76,153.93,153.76,153.92,16014
20150901|2015-07-27 03:00,27,153.92,154.06,153.81,154.03,27767
20150901|2015-07-27 03:30,27,154.02,154.09,153.86,153.91,27159
20150901|2015-07-27 04:00,27,153.91,154.04,153.91,154.01,15932
20150901|2015-07-27 04:30,27,154.01,154.16,154.01,154.12,17521
20150901|2015-07-27 05:00,27,154.12,154.19,154.09,154.09,18578
20150901|2015-07-27 05:30,27,154.1,154.18,154.09,154.13,13629
20150901|2015-07-27 06:00,27,154.13,154.21,154.12,154.14,11976
20150901|2015-07-27 06:30,27,154.14,154.16,154.03,154.06,13099
20150901|2015-07-27 07:00,27,154.06,154.14,154.02,154.04,13007
20150901|2015-07-27 07:30,27,154.04,154.12,153.97,154.04,20690
20150901|2015-07-27 08:00,27,154.03,154.14,154,154.06,16998
20150901|2015-07-27 08:30,27,154.05,154.12,153.98,153.98,27176
20150901|2015-07-27 09:00,27,153.98,154.01,153.86,153.88,20986
20150901|2015-07-27 09:30,27,153.87,153.97,153.78,153.97,26861
20150901|2015-07-27 10:00,27,153.97,153.97,153.82,153.85,17990
20150901|2015-07-27 10:30,27,153.85,153.91,153.82,153.87,8402
20150901|2015-07-27 11:00,27,153.86,153.89,153.85,153.87,3524
20150901|2015-07-27 11:30,27,153.86,153.89,153.86,153.87,1755
20150901|2015-07-27 12:00,27,153.88,153.95,153.87,153.95,1464
20150901|2015-07-27 12:30,27,153.94,153.96,153.9,153.94,592
20150901|2015-07-27 13:00,27,153.94,153.96,153.93,153.93,411
20150901|2015-07-27 13:30,27,153.93,153.95,153.92,153.94,522
20150901|2015-07-27 14:00,27,153.95,154.04,153.93,154.02,865
20150901|2015-07-27 14:30,27,154.03,154.07,154.01,154.07,660
20150901|2015-07-27 15:00,27,154.06,154.06,154.06,154.06,32
20150901|2015-07-28 01:00,28,153.88,153.88,153.77,153.86,8337
20150901|2015-07-28 01:30,28,153.86,153.86,153.54,153.64,23305
20150901|2015-07-28 02:00,28,153.64,153.72,153.58,153.59,18598
20150901|2015-07-28 02:30,28,153.58,153.63,153.39,153.55,35486
20150901|2015-07-28 03:00,28,153.55,153.7,153.52,153.65,16345
20150901|2015-07-28 03:30,28,153.65,153.68,153.37,153.39,28827
20150901|2015-07-28 04:00,28,153.39,153.5,153.28,153.47,37782
20150901|2015-07-28 04:30,28,153.48,153.63,153.47,153.58,23722
20150901|2015-07-28 05:00,28,153.58,153.69,153.56,153.62,15631
20150901|2015-07-28 05:30,28,153.62,153.68,153.42,153.47,20618
20150901|2015-07-28 06:00,28,153.46,153.6,153.45,153.56,13968
20150901|2015-07-28 06:30,28,153.55,153.64,153.53,153.55,10961
20150901|2015-07-28 07:00,28,153.54,153.61,153.44,153.57,12775
20150901|2015-07-28 07:30,28,153.58,153.61,153.41,153.45,17203
20150901|2015-07-28 08:00,28,153.46,153.6,153.45,153.58,18039
20150901|2015-07-28 08:30,28,153.59,153.67,153.49,153.58,24606
20150901|2015-07-28 09:00,28,153.57,153.73,153.56,153.66,25542
20150901|2015-07-28 09:30,28,153.66,153.75,153.64,153.75,17856
20150901|2015-07-28 10:00,28,153.74,153.93,153.73,153.86,26574
20150901|2015-07-28 10:30,28,153.86,153.9,153.8,153.87,8702
20150901|2015-07-28 11:00,28,153.88,153.92,153.77,153.79,4826
20150901|2015-07-28 11:30,28,153.78,153.84,153.77,153.79,3047
20150901|2015-07-28 12:00,28,153.8,153.85,153.77,153.79,1754
20150901|2015-07-28 12:30,28,153.79,153.83,153.72,153.75,1611
20150901|2015-07-28 13:00,28,153.74,153.78,153.74,153.75,600
20150901|2015-07-28 13:30,28,153.75,153.76,153.74,153.74,333
20150901|2015-07-28 14:00,28,153.74,153.77,153.74,153.77,441
20150901|2015-07-28 14:30,28,153.76,153.79,153.73,153.73,1018
20150901|2015-07-28 15:00,28,153.75,153.75,153.75,153.75,13
20150901|2015-07-29 01:00,29,153.83,153.84,153.76,153.78,4566
20150901|2015-07-29 01:30,29,153.78,153.78,153.61,153.63,10484
20150901|2015-07-29 02:00,29,153.62,153.86,153.62,153.83,14261
20150901|2015-07-29 02:30,29,153.82,153.92,153.76,153.78,20301
20150901|2015-07-29 03:00,29,153.78,153.81,153.68,153.78,16396
20150901|2015-07-29 03:30,29,153.78,153.85,153.73,153.78,16689
20150901|2015-07-29 04:00,29,153.78,153.8,153.64,153.64,14672
20150901|2015-07-29 04:30,29,153.65,153.66,153.55,153.56,21962
20150901|2015-07-29 05:00,29,153.56,153.62,153.5,153.55,17307
20150901|2015-07-29 05:30,29,153.56,153.56,153.43,153.45,16881
20150901|2015-07-29 06:00,29,153.44,153.5,153.35,153.46,18748
20150901|2015-07-29 06:30,29,153.47,153.52,153.45,153.46,12028
20150901|2015-07-29 07:00,29,153.46,153.47,153.39,153.46,12668
20150901|2015-07-29 07:30,29,153.47,153.55,153.45,153.51,12915
20150901|2015-07-29 08:00,29,153.51,153.65,153.51,153.56,16379
20150901|2015-07-29 08:30,29,153.57,153.68,153.54,153.57,18788
20150901|2015-07-29 09:00,29,153.58,153.62,153.49,153.54,12829
20150901|2015-07-29 09:30,29,153.54,153.56,153.47,153.49,16523
20150901|2015-07-29 10:00,29,153.5,153.63,153.48,153.59,19059
20150901|2015-07-29 10:30,29,153.59,153.62,153.51,153.53,8212
20150901|2015-07-29 11:00,29,153.52,153.57,153.52,153.56,3436
20150901|2015-07-29 11:30,29,153.56,153.6,153.53,153.54,3607
20150901|2015-07-29 12:00,29,153.54,153.59,153.52,153.53,1879
20150901|2015-07-29 12:30,29,153.52,153.56,153.5,153.53,835
20150901|2015-07-29 13:00,29,153.55,153.76,153.5,153.71,7510
20150901|2015-07-29 13:30,29,153.71,153.78,153.69,153.75,3016
20150901|2015-07-29 14:00,29,153.75,153.76,153.7,153.74,1503
20150901|2015-07-29 14:30,29,153.73,153.82,153.72,153.79,1130
20150901|2015-07-29 15:00,29,153.78,153.78,153.78,153.78,2
20150901|2015-07-30 01:00,30,153.45,153.59,153.4,153.59,10696
20150901|2015-07-30 01:30,30,153.6,153.6,153.51,153.57,7379
20150901|2015-07-30 02:00,30,153.57,153.82,153.55,153.73,31062
20150901|2015-07-30 02:30,30,153.74,153.91,153.72,153.88,20559
20150901|2015-07-30 03:00,30,153.89,153.89,153.65,153.72,21358
20150901|2015-07-30 03:30,30,153.72,153.84,153.7,153.78,18875
20150901|2015-07-30 04:00,30,153.77,153.89,153.76,153.81,19170
20150901|2015-07-30 04:30,30,153.81,153.83,153.69,153.76,15845
20150901|2015-07-30 05:00,30,153.76,153.86,153.66,153.82,20155
20150901|2015-07-30 05:30,30,153.82,154.03,153.82,153.92,31472
20150901|2015-07-30 06:00,30,153.92,153.98,153.88,153.94,16875
20150901|2015-07-30 06:30,30,153.94,154.07,153.93,153.95,16472
20150901|2015-07-30 07:00,30,153.95,153.98,153.79,153.86,20811
20150901|2015-07-30 07:30,30,153.86,154.13,153.71,154.03,53821
20150901|2015-07-30 08:00,30,154.03,154.13,153.92,153.99,29138
20150901|2015-07-30 08:30,30,153.98,154.2,153.97,154.14,40342
20150901|2015-07-30 09:00,30,154.15,154.17,154.04,154.06,18514
20150901|2015-07-30 09:30,30,154.06,154.16,154.01,154.15,19019
20150901|2015-07-30 10:00,30,154.14,154.43,154.13,154.33,50890
20150901|2015-07-30 10:30,30,154.34,154.44,154.34,154.4,17597
20150901|2015-07-30 11:00,30,154.4,154.45,154.36,154.44,5685
20150901|2015-07-30 11:30,30,154.45,154.47,154.42,154.46,5690
20150901|2015-07-30 12:00,30,154.47,154.5,154.37,154.45,3479
20150901|2015-07-30 12:30,30,154.44,154.45,154.37,154.43,1522
20150901|2015-07-30 13:00,30,154.44,154.44,154.35,154.36,670
20150901|2015-07-30 13:30,30,154.37,154.42,154.37,154.41,655
20150901|2015-07-30 14:00,30,154.41,154.41,154.35,154.35,515
20150901|2015-07-30 14:30,30,154.35,154.4,154.34,154.35,578
20150901|2015-07-30 15:00,30,154.34,154.34,154.34,154.34,11
20150901|2015-07-31 01:00,31,154.42,154.47,154.33,154.42,12352
20150901|2015-07-31 01:30,31,154.42,154.42,154.26,154.32,13402
20150901|2015-07-31 02:00,31,154.32,154.38,154.23,154.36,15606
20150901|2015-07-31 02:30,31,154.36,154.47,154.33,154.33,17794
20150901|2015-07-31 03:00,31,154.33,154.41,154.27,154.35,13711
20150901|2015-07-31 03:30,31,154.36,154.39,154.23,154.3,17443
20150901|2015-07-31 04:00,31,154.29,154.29,153.93,154.07,61885
20150901|2015-07-31 04:30,31,154.06,154.08,153.71,153.75,51439
20150901|2015-07-31 05:00,31,153.75,153.83,153.67,153.81,34086
20150901|2015-07-31 05:30,31,153.81,153.96,153.75,153.94,21652
20150901|2015-07-31 06:00,31,153.94,153.99,153.86,153.99,16902
20150901|2015-07-31 06:30,31,153.99,154.06,153.93,154.01,23659
20150901|2015-07-31 07:00,31,154.01,154.01,153.87,153.91,16831
20150901|2015-07-31 07:30,31,153.91,154.32,153.91,154.15,73125
20150901|2015-07-31 08:00,31,154.16,154.28,154.08,154.19,30769
20150901|2015-07-31 08:30,31,154.19,154.33,154.16,154.25,31975
20150901|2015-07-31 09:00,31,154.24,154.38,154.18,154.37,28827
20150901|2015-07-31 09:30,31,154.36,154.43,154.33,154.41,32225
20150901|2015-07-31 10:00,31,154.41,154.49,154.25,154.4,72726
20150901|2015-07-31 10:30,31,154.39,154.46,154.37,154.44,14337
20150901|2015-07-31 11:00,31,154.44,154.46,154.38,154.41,6689
20150901|2015-07-31 11:30,31,154.4,154.43,154.31,154.33,3468
20150901|2015-07-31 12:00,31,154.33,154.34,154.28,154.31,1964
20150901|2015-07-31 12:30,31,154.31,154.34,154.28,154.3,830
20150901|2015-07-31 13:00,31,154.3,154.36,154.29,154.31,883
20150901|2015-07-31 13:30,31,154.3,154.34,154.28,154.29,1375
20150901|2015-07-31 14:00,31,154.28,154.37,154.27,154.34,1287
20150901|2015-07-31 14:30,31,154.35,154.45,154.35,154.44,880
20150901|2015-07-31 15:00,31,154.42,154.42,154.42,154.42,40
20150901|2015-08-03 01:00,3,154.39,154.39,154.26,154.35,8897
20150901|2015-08-03 01:30,3,154.35,154.39,154.24,154.25,9022
20150901|2015-08-03 02:00,3,154.25,154.31,154.15,154.16,17132
20150901|2015-08-03 02:30,3,154.17,154.26,154.1,154.16,13938
20150901|2015-08-03 03:00,3,154.16,154.19,154.09,154.14,14185
20150901|2015-08-03 03:30,3,154.14,154.27,154.12,154.23,14370
20150901|2015-08-03 04:00,3,154.24,154.36,154.17,154.35,16681
20150901|2015-08-03 04:30,3,154.35,154.4,154.21,154.23,19484
20150901|2015-08-03 05:00,3,154.23,154.3,154.2,154.27,9976
20150901|2015-08-03 05:30,3,154.28,154.3,154.24,154.27,6466
20150901|2015-08-03 06:00,3,154.28,154.34,154.22,154.33,7957
20150901|2015-08-03 06:30,3,154.33,154.38,154.27,154.29,9998
20150901|2015-08-03 07:00,3,154.29,154.37,154.27,154.36,9421
20150901|2015-08-03 07:30,3,154.35,154.45,154.29,154.32,21843
20150901|2015-08-03 08:00,3,154.31,154.44,154.29,154.43,14050
20150901|2015-08-03 08:30,3,154.43,154.69,154.42,154.62,43046
20150901|2015-08-03 09:00,3,154.64,154.7,154.55,154.57,22463
20150901|2015-08-03 09:30,3,154.57,154.64,154.52,154.55,16307
20150901|2015-08-03 10:00,3,154.54,154.61,154.5,154.6,17225
20150901|2015-08-03 10:30,3,154.6,154.7,154.59,154.65,9367
20150901|2015-08-03 11:00,3,154.66,154.79,154.62,154.76,10164
20150901|2015-08-03 11:30,3,154.76,154.9,154.76,154.87,7228
20150901|2015-08-03 12:00,3,154.88,154.95,154.87,154.88,3052
20150901|2015-08-03 12:30,3,154.88,154.89,154.8,154.83,1470
20150901|2015-08-03 13:00,3,154.83,154.89,154.83,154.86,467
20150901|2015-08-03 13:30,3,154.85,154.9,154.82,154.82,534
20150901|2015-08-03 14:00,3,154.82,154.86,154.79,154.79,476
20150901|2015-08-03 14:30,3,154.79,154.85,154.77,154.78,810
20150901|2015-08-03 15:00,3,154.78,154.78,154.78,154.78,3
20150901|2015-08-04 01:00,4,154.62,154.81,154.62,154.74,14637
20150901|2015-08-04 01:30,4,154.74,154.78,154.69,154.75,10018
20150901|2015-08-04 02:00,4,154.75,155.09,154.75,155.02,45616
20150901|2015-08-04 02:30,4,155.03,155.04,154.94,154.98,19910
20150901|2015-08-04 03:00,4,154.99,155.03,154.87,154.96,26870
20150901|2015-08-04 03:30,4,154.97,154.97,154.79,154.84,25785
20150901|2015-08-04 04:00,4,154.85,154.91,154.63,154.66,46113
20150901|2015-08-04 04:30,4,154.65,154.68,154.52,154.54,39897
20150901|2015-08-04 05:00,4,154.54,154.69,154.54,154.64,20590
20150901|2015-08-04 05:30,4,154.65,154.72,154.6,154.71,6933
20150901|2015-08-04 06:00,4,154.71,154.72,154.64,154.65,9198
20150901|2015-08-04 06:30,4,154.65,154.66,154.55,154.56,12089
20150901|2015-08-04 07:00,4,154.56,154.56,154.43,154.54,29708
20150901|2015-08-04 07:30,4,154.55,154.55,154.37,154.39,21844
20150901|2015-08-04 08:00,4,154.4,154.52,154.37,154.52,16605
20150901|2015-08-04 08:30,4,154.52,154.57,154.41,154.45,23035
20150901|2015-08-04 09:00,4,154.44,154.57,154.42,154.52,16427
20150901|2015-08-04 09:30,4,154.52,154.57,154.41,154.55,13318
20150901|2015-08-04 10:00,4,154.55,154.61,154.51,154.6,17251
20150901|2015-08-04 10:30,4,154.59,154.6,154.48,154.53,8750
20150901|2015-08-04 11:00,4,154.53,154.54,154.47,154.51,3650
20150901|2015-08-04 11:30,4,154.51,154.55,154.49,154.55,1974
20150901|2015-08-04 12:00,4,154.54,154.55,154.49,154.52,1064
20150901|2015-08-04 12:30,4,154.51,154.51,154.36,154.42,4564
20150901|2015-08-04 13:00,4,154.42,154.43,154.33,154.34,1538
20150901|2015-08-04 13:30,4,154.33,154.38,154.29,154.33,2014
20150901|2015-08-04 14:00,4,154.33,154.34,154.21,154.23,2971
20150901|2015-08-04 14:30,4,154.23,154.24,154.16,154.2,1964
20150901|2015-08-04 15:00,4,154.22,154.22,154.22,154.22,11
20150901|2015-08-05 01:00,5,154.2,154.27,154.13,154.2,12494
20150901|2015-08-05 01:30,5,154.2,154.26,154.08,154.24,16190
20150901|2015-08-05 02:00,5,154.24,154.37,154.13,154.3,20534
20150901|2015-08-05 02:30,5,154.3,154.32,154.1,154.15,23232
20150901|2015-08-05 03:00,5,154.15,154.17,153.92,154,45391
20150901|2015-08-05 03:30,5,154.01,154.11,153.97,154.1,19227
20150901|2015-08-05 04:00,5,154.09,154.28,154.09,154.15,28301
20150901|2015-08-05 04:30,5,154.16,154.21,154.1,154.14,16941
20150901|2015-08-05 05:00,5,154.14,154.16,154,154.03,13080
20150901|2015-08-05 05:30,5,154.02,154.09,153.83,153.87,32465
20150901|2015-08-05 06:00,5,153.87,154.04,153.86,153.88,22181
20150901|2015-08-05 06:30,5,153.89,154.07,153.87,153.93,28339
20150901|2015-08-05 07:00,5,153.93,154.14,153.87,153.87,35048
20150901|2015-08-05 07:30,5,153.88,153.94,153.75,153.79,36738
20150901|2015-08-05 08:00,5,153.8,153.85,153.62,153.64,29244
20150901|2015-08-05 08:30,5,153.64,153.64,153.33,153.4,62262
20150901|2015-08-05 09:00,5,153.39,153.39,152.91,153.29,79271
20150901|2015-08-05 09:30,5,153.3,153.37,153.2,153.31,31737
20150901|2015-08-05 10:00,5,153.3,153.35,153.18,153.18,31521
20150901|2015-08-05 10:30,5,153.18,153.2,153.11,153.17,14094
20150901|2015-08-05 11:00,5,153.16,153.26,153.13,153.26,7076
20150901|2015-08-05 11:30,5,153.26,153.31,153.25,153.3,3650
20150901|2015-08-05 12:00,5,153.3,153.32,153.24,153.31,1846
20150901|2015-08-05 12:30,5,153.3,153.33,153.3,153.31,1330
20150901|2015-08-05 13:00,5,153.32,153.33,153.26,153.26,705
20150901|2015-08-05 13:30,5,153.26,153.27,153.2,153.2,1163
20150901|2015-08-05 14:00,5,153.2,153.24,153.19,153.19,418
20150901|2015-08-05 14:30,5,153.2,153.27,153.2,153.25,987
20150901|2015-08-05 15:00,5,153.25,153.25,153.25,153.25,12
20150901|2015-08-06 01:00,6,153.31,153.33,153.22,153.29,12178
20150901|2015-08-06 01:30,6,153.29,153.51,153.29,153.48,20277
20150901|2015-08-06 02:00,6,153.48,153.48,153.34,153.41,21588
20150901|2015-08-06 02:30,6,153.41,153.42,153.22,153.39,30116
20150901|2015-08-06 03:00,6,153.39,153.39,153.25,153.37,18966
20150901|2015-08-06 03:30,6,153.37,153.47,153.27,153.42,47504
20150901|2015-08-06 04:00,6,153.42,153.65,153.41,153.59,46407
20150901|2015-08-06 04:30,6,153.59,153.64,153.51,153.58,19595
20150901|2015-08-06 05:00,6,153.58,153.62,153.53,153.54,11626
20150901|2015-08-06 05:30,6,153.54,153.61,153.46,153.54,18271
20150901|2015-08-06 06:00,6,153.54,153.8,153.53,153.7,34288
20150901|2015-08-06 06:30,6,153.69,153.69,153.49,153.56,22179
20150901|2015-08-06 07:00,6,153.56,153.56,153.31,153.44,32297
20150901|2015-08-06 07:30,6,153.43,153.59,153.39,153.52,21821
20150901|2015-08-06 08:00,6,153.53,153.65,153.51,153.61,14060
20150901|2015-08-06 08:30,6,153.6,153.75,153.58,153.73,19455
20150901|2015-08-06 09:00,6,153.72,153.73,153.56,153.64,16333
20150901|2015-08-06 09:30,6,153.65,153.7,153.6,153.69,14283
20150901|2015-08-06 10:00,6,153.69,153.85,153.67,153.82,26964
20150901|2015-08-06 10:30,6,153.82,153.89,153.76,153.78,11453
20150901|2015-08-06 11:00,6,153.77,153.95,153.77,153.9,6082
20150901|2015-08-06 11:30,6,153.9,153.92,153.8,153.82,1842
20150901|2015-08-06 12:00,6,153.82,153.82,153.72,153.74,1652
20150901|2015-08-06 12:30,6,153.74,153.84,153.74,153.84,1361
20150901|2015-08-06 13:00,6,153.83,153.84,153.8,153.81,497
20150901|2015-08-06 13:30,6,153.81,153.81,153.78,153.78,234
20150901|2015-08-06 14:00,6,153.77,153.82,153.77,153.81,633
20150901|2015-08-06 14:30,6,153.82,153.83,153.8,153.82,681
20150901|2015-08-06 15:00,6,153.81,153.81,153.81,153.81,1
20150901|2015-08-07 01:00,7,153.77,153.9,153.71,153.8,6635
20150901|2015-08-07 01:30,7,153.79,153.9,153.77,153.89,5521
20150901|2015-08-07 02:00,7,153.88,153.92,153.72,153.73,13255
20150901|2015-08-07 02:30,7,153.73,153.82,153.57,153.65,22128
20150901|2015-08-07 03:00,7,153.64,153.78,153.64,153.73,11552
20150901|2015-08-07 03:30,7,153.74,153.84,153.69,153.71,13771
20150901|2015-08-07 04:00,7,153.71,153.74,153.66,153.71,10656
20150901|2015-08-07 04:30,7,153.72,153.82,153.69,153.8,7740
20150901|2015-08-07 05:00,7,153.81,153.85,153.78,153.84,9495
20150901|2015-08-07 05:30,7,153.84,153.91,153.82,153.86,9348
20150901|2015-08-07 06:00,7,153.87,153.93,153.84,153.89,8686
20150901|2015-08-07 06:30,7,153.89,154,153.85,153.89,18075
20150901|2015-08-07 07:00,7,153.9,153.96,153.79,153.95,19522
20150901|2015-08-07 07:30,7,153.92,154.17,153.67,154.01,73173
20150901|2015-08-07 08:00,7,154.01,154.43,153.99,154.24,54884
20150901|2015-08-07 08:30,7,154.24,154.35,154.17,154.25,25196
20150901|2015-08-07 09:00,7,154.24,154.38,154.24,154.38,19729
20150901|2015-08-07 09:30,7,154.38,154.49,154.33,154.42,27123
20150901|2015-08-07 10:00,7,154.41,154.49,154.36,154.48,20111
20150901|2015-08-07 10:30,7,154.48,154.52,154.41,154.41,8681
20150901|2015-08-07 11:00,7,154.41,154.46,154.39,154.4,3683
20150901|2015-08-07 11:30,7,154.4,154.47,154.38,154.45,1747
20150901|2015-08-07 12:00,7,154.46,154.52,154.43,154.49,1049
20150901|2015-08-07 12:30,7,154.49,154.5,154.45,154.47,805
20150901|2015-08-07 13:00,7,154.47,154.53,154.47,154.53,524
20150901|2015-08-07 13:30,7,154.53,154.55,154.47,154.5,678
20150901|2015-08-07 14:00,7,154.49,154.53,154.47,154.5,410
20150901|2015-08-07 14:30,7,154.5,154.52,154.44,154.44,886
20150901|2015-08-07 15:00,7,154.44,154.44,154.44,154.44,6
20150901|2015-08-10 01:00,10,154.43,154.45,154.28,154.33,6572
20150901|2015-08-10 01:30,10,154.33,154.34,154.13,154.14,7884
20150901|2015-08-10 02:00,10,154.15,154.32,154.12,154.3,15585
20150901|2015-08-10 02:30,10,154.31,154.36,154.23,154.25,13837
20150901|2015-08-10 03:00,10,154.25,154.41,154.24,154.37,13874
20150901|2015-08-10 03:30,10,154.37,154.4,154.29,154.34,10611
20150901|2015-08-10 04:00,10,154.35,154.38,154.26,154.35,10424
20150901|2015-08-10 04:30,10,154.35,154.42,154.33,154.35,11712
20150901|2015-08-10 05:00,10,154.34,154.35,154.25,154.28,11452
20150901|2015-08-10 05:30,10,154.29,154.29,154.23,154.27,7193
20150901|2015-08-10 06:00,10,154.26,154.36,154.2,154.26,12260
20150901|2015-08-10 06:30,10,154.27,154.33,154.26,154.3,8965
20150901|2015-08-10 07:00,10,154.3,154.31,154.17,154.21,12488
20150901|2015-08-10 07:30,10,154.21,154.32,154.21,154.29,10681
20150901|2015-08-10 08:00,10,154.28,154.33,154.19,154.26,12373
20150901|2015-08-10 08:30,10,154.26,154.3,154.19,154.2,10567
20150901|2015-08-10 09:00,10,154.2,154.2,154.04,154.08,23656
20150901|2015-08-10 09:30,10,154.07,154.13,153.97,153.98,18860
20150901|2015-08-10 10:00,10,153.98,154.01,153.86,154,26248
20150901|2015-08-10 10:30,10,154,154.03,153.96,153.97,5543
20150901|2015-08-10 11:00,10,153.98,154,153.94,153.95,2938
20150901|2015-08-10 11:30,10,153.94,153.98,153.91,153.94,2364
20150901|2015-08-10 12:00,10,153.95,153.97,153.92,153.97,795
20150901|2015-08-10 12:30,10,153.97,153.98,153.89,153.9,1375
20150901|2015-08-10 13:00,10,153.89,153.96,153.87,153.92,941
20150901|2015-08-10 13:30,10,153.92,153.92,153.87,153.89,1069
20150901|2015-08-10 14:00,10,153.89,153.92,153.87,153.92,493
20150901|2015-08-10 14:30,10,153.92,153.95,153.9,153.92,645
20150901|2015-08-10 15:00,10,153.95,153.95,153.95,153.95,7
20150901|2015-08-11 01:00,11,154.23,154.44,154.14,154.43,19459
20150901|2015-08-11 01:30,11,154.44,154.54,154.33,154.37,24382
20150901|2015-08-11 02:00,11,154.37,154.38,154.22,154.36,24021
20150901|2015-08-11 02:30,11,154.36,154.4,154.25,154.25,14200
20150901|2015-08-11 03:00,11,154.25,154.33,154.24,154.29,14486
20150901|2015-08-11 03:30,11,154.29,154.36,154.28,154.32,12965
20150901|2015-08-11 04:00,11,154.34,154.43,154.32,154.37,22355
20150901|2015-08-11 04:30,11,154.37,154.49,154.32,154.49,17722
20150901|2015-08-11 05:00,11,154.49,154.71,154.48,154.64,46756
20150901|2015-08-11 05:30,11,154.65,154.79,154.62,154.62,27073
20150901|2015-08-11 06:00,11,154.61,154.66,154.47,154.49,20658
20150901|2015-08-11 06:30,11,154.48,154.64,154.47,154.57,19300
20150901|2015-08-11 07:00,11,154.58,154.71,154.56,154.63,14226
20150901|2015-08-11 07:30,11,154.63,154.66,154.55,154.56,16028
20150901|2015-08-11 08:00,11,154.56,154.69,154.56,154.66,16345
20150901|2015-08-11 08:30,11,154.66,154.78,154.65,154.73,22217
20150901|2015-08-11 09:00,11,154.74,154.81,154.67,154.74,19047
20150901|2015-08-11 09:30,11,154.75,154.86,154.71,154.84,21936
20150901|2015-08-11 10:00,11,154.84,154.96,154.84,154.93,34959
20150901|2015-08-11 10:30,11,154.92,154.99,154.85,154.86,20688
20150901|2015-08-11 11:00,11,154.86,154.87,154.8,154.81,7203
20150901|2015-08-11 11:30,11,154.82,154.86,154.8,154.81,4334
20150901|2015-08-11 12:00,11,154.82,154.92,154.81,154.83,3945
20150901|2015-08-11 12:30,11,154.82,154.83,154.72,154.74,2464
20150901|2015-08-11 13:00,11,154.74,154.77,154.72,154.72,880
20150901|2015-08-11 13:30,11,154.72,154.76,154.71,154.75,483
20150901|2015-08-11 14:00,11,154.74,154.77,154.69,154.7,922
20150901|2015-08-11 14:30,11,154.69,154.73,154.67,154.7,1533
20150901|2015-08-11 15:00,11,154.73,154.73,154.73,154.73,2
20150901|2015-08-12 01:00,12,155.24,155.47,155.12,155.16,31563
20150901|2015-08-12 01:30,12,155.15,155.39,155.11,155.33,24546
20150901|2015-08-12 02:00,12,155.34,155.46,155.25,155.31,44563
20150901|2015-08-12 02:30,12,155.31,155.48,155.27,155.31,34074
20150901|2015-08-12 03:00,12,155.31,155.41,155.17,155.2,32939
20150901|2015-08-12 03:30,12,155.19,155.23,154.92,155.08,53347
20150901|2015-08-12 04:00,12,155.08,155.21,155.03,155.13,40733
20150901|2015-08-12 04:30,12,155.12,155.23,155.04,155.07,26294
20150901|2015-08-12 05:00,12,155.07,155.16,155.02,155.03,18723
20150901|2015-08-12 05:30,12,155.03,155.04,154.81,154.98,36487
20150901|2015-08-12 06:00,12,154.97,155.01,154.92,154.96,15781
20150901|2015-08-12 06:30,12,154.97,155,154.83,154.97,15879
20150901|2015-08-12 07:00,12,154.97,155.12,154.96,155.04,21997
20150901|2015-08-12 07:30,12,155.04,155.08,154.85,155.02,24434
20150901|2015-08-12 08:00,12,155.02,155.08,154.92,154.94,15618
20150901|2015-08-12 08:30,12,154.94,155.02,154.9,154.98,22239
20150901|2015-08-12 09:00,12,154.98,155.3,154.96,155.28,41463
20150901|2015-08-12 09:30,12,155.28,155.32,155.16,155.28,22709
20150901|2015-08-12 10:00,12,155.28,155.31,155.18,155.21,19749
20150901|2015-08-12 10:30,12,155.21,155.36,155.2,155.23,17824
20150901|2015-08-12 11:00,12,155.23,155.34,155.21,155.21,6370
20150901|2015-08-12 11:30,12,155.21,155.25,155.16,155.16,5030
20150901|2015-08-12 12:00,12,155.17,155.18,155.09,155.11,4551
20150901|2015-08-12 12:30,12,155.11,155.17,155.07,155.12,3210
20150901|2015-08-12 13:00,12,155.11,155.16,155.07,155.12,902
20150901|2015-08-12 13:30,12,155.1,155.11,155.06,155.08,734
20150901|2015-08-12 14:00,12,155.07,155.08,154.99,154.99,1853
20150901|2015-08-12 14:30,12,154.98,155,154.92,154.95,1365
20150901|2015-08-12 15:00,12,154.97,154.97,154.97,154.97,10
20150901|2015-08-13 01:00,13,154.78,154.98,154.78,154.95,15992
20150901|2015-08-13 01:30,13,154.94,154.95,154.79,154.86,13145
20150901|2015-08-13 02:00,13,154.86,155.01,154.82,154.89,20766
20150901|2015-08-13 02:30,13,154.88,154.95,154.82,154.85,11065
20150901|2015-08-13 03:00,13,154.86,154.96,154.83,154.95,17068
20150901|2015-08-13 03:30,13,154.95,155.1,154.9,155.06,25235
20150901|2015-08-13 04:00,13,155.07,155.13,155.01,155.02,21806
20150901|2015-08-13 04:30,13,155.02,155.08,154.88,154.89,20340
20150901|2015-08-13 05:00,13,154.89,154.92,154.86,154.89,12596
20150901|2015-08-13 05:30,13,154.9,154.95,154.87,154.88,10811
20150901|2015-08-13 06:00,13,154.88,154.88,154.76,154.77,11902
20150901|2015-08-13 06:30,13,154.76,154.87,154.74,154.84,16090
20150901|2015-08-13 07:00,13,154.84,154.84,154.69,154.72,18851
20150901|2015-08-13 07:30,13,154.72,154.8,154.54,154.65,47116
20150901|2015-08-13 08:00,13,154.65,154.72,154.59,154.65,20585
20150901|2015-08-13 08:30,13,154.66,154.81,154.63,154.76,37552
20150901|2015-08-13 09:00,13,154.77,154.85,154.72,154.73,20914
20150901|2015-08-13 09:30,13,154.73,154.93,154.71,154.91,24733
20150901|2015-08-13 10:00,13,154.91,154.96,154.88,154.91,22904
20150901|2015-08-13 10:30,13,154.9,155.01,154.89,154.95,12084
20150901|2015-08-13 11:00,13,154.95,154.98,154.89,154.89,10570
20150901|2015-08-13 11:30,13,154.89,154.93,154.83,154.88,5032
20150901|2015-08-13 12:00,13,154.88,154.9,154.79,154.9,11349
20150901|2015-08-13 12:30,13,154.9,154.94,154.88,154.9,1060
20150901|2015-08-13 13:00,13,154.9,154.93,154.85,154.85,542
20150901|2015-08-13 13:30,13,154.85,154.87,154.82,154.85,815
20150901|2015-08-13 14:00,13,154.86,154.89,154.81,154.88,953
20150901|2015-08-13 14:30,13,154.89,154.93,154.88,154.92,728
20150901|2015-08-13 15:00,13,154.92,154.92,154.92,154.92,3
20150901|2015-08-14 01:00,14,154.97,155.03,154.92,155.02,8206
20150901|2015-08-14 01:30,14,155.02,155.05,154.9,154.91,7736
20150901|2015-08-14 02:00,14,154.9,154.98,154.84,154.92,13352
20150901|2015-08-14 02:30,14,154.92,154.97,154.9,154.95,8947
20150901|2015-08-14 03:00,14,154.95,154.97,154.86,154.95,14527
20150901|2015-08-14 03:30,14,154.95,154.98,154.9,154.97,10048
20150901|2015-08-14 04:00,14,154.97,155.08,154.94,155.03,17797
20150901|2015-08-14 04:30,14,155.03,155.15,155.01,155.12,14973
20150901|2015-08-14 05:00,14,155.12,155.15,155.04,155.07,13013
20150901|2015-08-14 05:30,14,155.06,155.07,154.97,155.05,14777
20150901|2015-08-14 06:00,14,155.05,155.11,155.02,155.07,11777
20150901|2015-08-14 06:30,14,155.07,155.1,155,155,8153
20150901|2015-08-14 07:00,14,155,155.04,154.86,154.91,18017
20150901|2015-08-14 07:30,14,154.92,154.92,154.71,154.77,31768
20150901|2015-08-14 08:00,14,154.77,154.78,154.62,154.63,26679
20150901|2015-08-14 08:30,14,154.64,154.7,154.54,154.67,25573
20150901|2015-08-14 09:00,14,154.67,154.74,154.63,154.74,16052
20150901|2015-08-14 09:30,14,154.73,154.81,154.64,154.65,17909
20150901|2015-08-14 10:00,14,154.65,154.68,154.54,154.6,20626
20150901|2015-08-14 10:30,14,154.6,154.65,154.56,154.56,9511
20150901|2015-08-14 11:00,14,154.57,154.67,154.56,154.66,3813
20150901|2015-08-14 11:30,14,154.66,154.78,154.66,154.77,3776
20150901|2015-08-14 12:00,14,154.77,154.77,154.69,154.7,689
20150901|2015-08-14 12:30,14,154.7,154.74,154.7,154.71,394
20150901|2015-08-14 13:00,14,154.71,154.73,154.69,154.72,184
20150901|2015-08-14 13:30,14,154.71,154.71,154.63,154.63,454
20150901|2015-08-14 14:00,14,154.63,154.64,154.6,154.62,408
20150901|2015-08-14 14:30,14,154.62,154.64,154.58,154.61,490
20150901|2015-08-14 15:00,14,154.58,154.58,154.58,154.58,60
20150901|2015-08-17 01:00,17,154.78,154.78,154.63,154.67,7572
20150901|2015-08-17 01:30,17,154.66,154.66,154.52,154.65,9872
20150901|2015-08-17 02:00,17,154.65,154.92,154.63,154.88,25240
20150901|2015-08-17 02:30,17,154.88,155.05,154.87,155.05,22865
20150901|2015-08-17 03:00,17,155.04,155.09,154.92,154.96,18865
20150901|2015-08-17 03:30,17,154.96,155.01,154.94,154.96,13001
20150901|2015-08-17 04:00,17,154.96,154.96,154.88,154.93,12328
20150901|2015-08-17 04:30,17,154.93,154.96,154.88,154.9,7582
20150901|2015-08-17 05:00,17,154.9,154.9,154.76,154.82,14655
20150901|2015-08-17 05:30,17,154.83,154.89,154.82,154.86,11416
20150901|2015-08-17 06:00,17,154.86,154.87,154.78,154.78,10205
20150901|2015-08-17 06:30,17,154.78,154.83,154.77,154.79,8577
20150901|2015-08-17 07:00,17,154.8,154.8,154.62,154.76,23945
20150901|2015-08-17 07:30,17,154.77,154.96,154.77,154.93,35748
20150901|2015-08-17 08:00,17,154.93,154.99,154.87,154.96,15943
20150901|2015-08-17 08:30,17,154.95,155.05,154.95,154.97,18869
20150901|2015-08-17 09:00,17,154.98,155.01,154.9,154.97,12127
20150901|2015-08-17 09:30,17,154.97,155.02,154.94,154.96,13120
20150901|2015-08-17 10:00,17,154.97,155.01,154.9,154.97,14109
20150901|2015-08-17 10:30,17,154.98,155.05,154.97,154.99,6820
20150901|2015-08-17 11:00,17,154.99,155,154.92,154.95,3431
20150901|2015-08-17 11:30,17,154.94,154.99,154.93,154.97,1756
20150901|2015-08-17 12:00,17,154.98,155.02,154.97,155.01,1308
20150901|2015-08-17 12:30,17,155.02,155.03,155.01,155.02,525
20150901|2015-08-17 13:00,17,155.01,155.02,154.96,154.98,836
20150901|2015-08-17 13:30,17,154.98,155,154.97,154.98,509
20150901|2015-08-17 14:00,17,154.98,154.98,154.92,154.94,839
20150901|2015-08-17 14:30,17,154.93,154.94,154.88,154.88,1079
20150901|2015-08-17 15:00,17,154.87,154.87,154.87,154.87,25
20150901|2015-08-18 01:00,18,154.99,155.05,154.94,155.02,7025
20150901|2015-08-18 01:30,18,155.02,155.17,154.98,155.09,15460
20150901|2015-08-18 02:00,18,155.09,155.18,155.04,155.07,22497
20150901|2015-08-18 02:30,18,155.06,155.17,155.02,155.16,15940
20150901|2015-08-18 03:00,18,155.16,155.28,155.12,155.22,25015
20150901|2015-08-18 03:30,18,155.22,155.22,155.02,155.07,28077
20150901|2015-08-18 04:00,18,155.07,155.11,154.95,154.97,18507
20150901|2015-08-18 04:30,18,154.96,155.03,154.92,154.95,21012
20150901|2015-08-18 05:00,18,154.95,154.99,154.88,154.97,17049
20150901|2015-08-18 05:30,18,154.97,155.01,154.94,154.98,9269
20150901|2015-08-18 06:00,18,154.98,155.01,154.95,154.97,10872
20150901|2015-08-18 06:30,18,154.97,155,154.88,154.95,13778
20150901|2015-08-18 07:00,18,154.94,154.98,154.84,154.92,13105
20150901|2015-08-18 07:30,18,154.93,154.94,154.74,154.77,27084
20150901|2015-08-18 08:00,18,154.78,154.83,154.63,154.65,31020
20150901|2015-08-18 08:30,18,154.64,154.78,154.57,154.74,31733
20150901|2015-08-18 09:00,18,154.74,154.79,154.67,154.69,13111
20150901|2015-08-18 09:30,18,154.69,154.77,154.66,154.76,16757
20150901|2015-08-18 10:00,18,154.76,154.87,154.75,154.85,18877
20150901|2015-08-18 10:30,18,154.86,154.88,154.8,154.8,6343
20150901|2015-08-18 11:00,18,154.8,154.87,154.78,154.83,2557
20150901|2015-08-18 11:30,18,154.82,154.89,154.82,154.89,2163
20150901|2015-08-18 12:00,18,154.88,154.91,154.88,154.88,1147
20150901|2015-08-18 12:30,18,154.87,154.89,154.85,154.88,977
20150901|2015-08-18 13:00,18,154.87,154.89,154.77,154.79,790
20150901|2015-08-18 13:30,18,154.79,154.8,154.75,154.78,697
20150901|2015-08-18 14:00,18,154.79,154.79,154.7,154.7,892
20150901|2015-08-18 14:30,18,154.7,154.72,154.69,154.72,704
20150901|2015-08-18 15:00,18,154.7,154.7,154.7,154.7,9
20150901|2015-08-19 01:00,19,154.84,154.88,154.74,154.76,6705
20150901|2015-08-19 01:30,19,154.76,154.82,154.73,154.77,6686
20150901|2015-08-19 02:00,19,154.77,154.92,154.76,154.89,13843
20150901|2015-08-19 02:30,19,154.88,154.9,154.83,154.84,12423
20150901|2015-08-19 03:00,19,154.83,154.98,154.8,154.97,16476
20150901|2015-08-19 03:30,19,154.97,155.02,154.93,154.96,19906
20150901|2015-08-19 04:00,19,154.96,154.98,154.86,154.9,17919
20150901|2015-08-19 04:30,19,154.91,154.95,154.87,154.91,10228
20150901|2015-08-19 05:00,19,154.91,154.93,154.8,154.84,10302
20150901|2015-08-19 05:30,19,154.84,154.92,154.83,154.85,8964
20150901|2015-08-19 06:00,19,154.84,154.86,154.82,154.84,3777
20150901|2015-08-19 06:30,19,154.84,154.85,154.77,154.83,8401
20150901|2015-08-19 07:00,19,154.83,154.93,154.83,154.9,14908
20150901|2015-08-19 07:30,19,154.9,155,154.75,154.8,29975
20150901|2015-08-19 08:00,19,154.8,154.8,154.56,154.61,40466
20150901|2015-08-19 08:30,19,154.61,154.66,154.55,154.64,22633
20150901|2015-08-19 09:00,19,154.63,154.71,154.6,154.69,14931
20150901|2015-08-19 09:30,19,154.69,154.87,154.68,154.87,27554
20150901|2015-08-19 10:00,19,154.87,155,154.85,154.97,31774
20150901|2015-08-19 10:30,19,154.97,155.14,154.97,155.12,27765
20150901|2015-08-19 11:00,19,155.13,155.17,155.08,155.15,9330
20150901|2015-08-19 11:30,19,155.15,155.22,155.15,155.2,7788
20150901|2015-08-19 12:00,19,155.19,155.22,155.18,155.2,2065
20150901|2015-08-19 12:30,19,155.2,155.41,155.07,155.33,9873
20150901|2015-08-19 13:00,19,155.34,155.34,155.15,155.2,5305
20150901|2015-08-19 13:30,19,155.2,155.39,155.19,155.39,2149
20150901|2015-08-19 14:00,19,155.4,155.53,155.38,155.51,3947
20150901|2015-08-19 14:30,19,155.51,155.54,155.41,155.41,2014
20150901|2015-08-19 15:00,19,155.41,155.41,155.41,155.41,4
20150901|2015-08-20 01:00,20,155.45,155.59,155.38,155.4,26464
20150901|2015-08-20 01:30,20,155.4,155.45,155.36,155.45,13370
20150901|2015-08-20 02:00,20,155.45,155.53,155.37,155.45,27508
20150901|2015-08-20 02:30,20,155.44,155.46,155.25,155.31,28552
20150901|2015-08-20 03:00,20,155.31,155.37,155.28,155.33,22839
20150901|2015-08-20 03:30,20,155.34,155.43,155.28,155.36,28848
20150901|2015-08-20 04:00,20,155.36,155.39,155.29,155.29,14328
20150901|2015-08-20 04:30,20,155.3,155.52,155.29,155.48,30542
20150901|2015-08-20 05:00,20,155.48,155.72,155.48,155.7,38027
20150901|2015-08-20 05:30,20,155.71,155.75,155.62,155.69,24267
20150901|2015-08-20 06:00,20,155.69,155.74,155.56,155.56,21032
20150901|2015-08-20 06:30,20,155.57,155.6,155.51,155.53,23375
20150901|2015-08-20 07:00,20,155.54,155.67,155.53,155.61,17214
20150901|2015-08-20 07:30,20,155.62,155.62,155.41,155.5,23722
20150901|2015-08-20 08:00,20,155.5,155.56,155.43,155.56,17722
20150901|2015-08-20 08:30,20,155.56,155.66,155.54,155.58,20659
20150901|2015-08-20 09:00,20,155.59,155.72,155.52,155.7,28731
20150901|2015-08-20 09:30,20,155.7,155.75,155.57,155.64,25612
20150901|2015-08-20 10:00,20,155.64,155.65,155.55,155.59,25717
20150901|2015-08-20 10:30,20,155.59,155.6,155.53,155.59,10926
20150901|2015-08-20 11:00,20,155.59,155.63,155.57,155.61,5310
20150901|2015-08-20 11:30,20,155.6,155.69,155.59,155.68,5061
20150901|2015-08-20 12:00,20,155.68,155.76,155.63,155.65,4401
20150901|2015-08-20 12:30,20,155.65,155.65,155.58,155.59,1035
20150901|2015-08-20 13:00,20,155.59,155.64,155.58,155.59,472
20150901|2015-08-20 13:30,20,155.6,155.68,155.6,155.67,631
20150901|2015-08-20 14:00,20,155.68,155.71,155.65,155.66,419
20150901|2015-08-20 14:30,20,155.66,155.73,155.64,155.68,617
20150901|2015-08-20 15:00,20,155.69,155.69,155.69,155.69,3
20150901|2015-08-21 01:00,21,155.87,155.93,155.8,155.83,17743
20150901|2015-08-21 01:30,21,155.82,155.88,155.76,155.82,13559
20150901|2015-08-21 02:00,21,155.83,155.83,155.66,155.78,23676
20150901|2015-08-21 02:30,21,155.78,155.78,155.57,155.7,29362
20150901|2015-08-21 03:00,21,155.69,155.75,155.66,155.71,15109
20150901|2015-08-21 03:30,21,155.71,155.72,155.52,155.59,22444
20150901|2015-08-21 04:00,21,155.59,155.62,155.52,155.55,12659
20150901|2015-08-21 04:30,21,155.55,155.55,155.4,155.48,33009
20150901|2015-08-21 05:00,21,155.49,155.55,155.46,155.53,14211
20150901|2015-08-21 05:30,21,155.53,155.59,155.48,155.54,13107
20150901|2015-08-21 06:00,21,155.54,155.58,155.51,155.56,11453
20150901|2015-08-21 06:30,21,155.56,155.57,155.43,155.46,14056
20150901|2015-08-21 07:00,21,155.46,155.61,155.42,155.57,20192
20150901|2015-08-21 07:30,21,155.57,155.57,155.43,155.5,18468
20150901|2015-08-21 08:00,21,155.51,155.58,155.47,155.56,19127
20150901|2015-08-21 08:30,21,155.56,155.57,155.47,155.49,16429
20150901|2015-08-21 09:00,21,155.48,155.53,155.43,155.49,20116
20150901|2015-08-21 09:30,21,155.48,155.56,155.47,155.51,19495
20150901|2015-08-21 10:00,21,155.51,155.74,155.5,155.74,39884
20150901|2015-08-21 10:30,21,155.73,155.88,155.73,155.82,24564
20150901|2015-08-21 11:00,21,155.83,155.85,155.69,155.8,7965
20150901|2015-08-21 11:30,21,155.8,155.85,155.75,155.84,3854
20150901|2015-08-21 12:00,21,155.84,155.95,155.82,155.83,5260
20150901|2015-08-21 12:30,21,155.82,155.86,155.67,155.68,1527
20150901|2015-08-21 13:00,21,155.67,155.71,155.64,155.7,1372
20150901|2015-08-21 13:30,21,155.7,155.78,155.66,155.74,1167
20150901|2015-08-21 14:00,21,155.75,155.8,155.74,155.79,954
20150901|2015-08-21 14:30,21,155.8,155.84,155.76,155.81,1284
20150901|2015-08-21 15:00,21,155.81,155.81,155.81,155.81,7
20150901|2015-08-24 01:00,24,155.99,156.32,155.91,156.03,29044
20150901|2015-08-24 01:30,24,156.03,156.12,155.94,156.05,21456
20150901|2015-08-24 02:00,24,156.05,156.07,155.83,155.96,33307
20150901|2015-08-24 02:30,24,155.96,156.08,155.87,155.9,27139
20150901|2015-08-24 03:00,24,155.9,155.93,155.77,155.79,20724
20150901|2015-08-24 03:30,24,155.79,155.87,155.67,155.76,25415
20150901|2015-08-24 04:00,24,155.76,155.78,155.62,155.65,19573
20150901|2015-08-24 04:30,24,155.65,155.86,155.6,155.83,19513
20150901|2015-08-24 05:00,24,155.84,155.86,155.71,155.78,17942
20150901|2015-08-24 05:30,24,155.78,155.8,155.63,155.72,13976
20150901|2015-08-24 06:00,24,155.73,155.88,155.7,155.84,16118
20150901|2015-08-24 06:30,24,155.83,156.04,155.79,155.92,48595
20150901|2015-08-24 07:00,24,155.92,155.97,155.71,155.75,39687
20150901|2015-08-24 07:30,24,155.75,155.87,155.71,155.84,36452
20150901|2015-08-24 08:00,24,155.84,156.31,155.81,156.17,68072
20150901|2015-08-24 08:30,24,156.18,156.49,156.02,156.09,68582
20150901|2015-08-24 09:00,24,156.09,156.11,155.58,155.76,49764
20150901|2015-08-24 09:30,24,155.75,155.87,155.62,155.71,38892
20150901|2015-08-24 10:00,24,155.72,155.78,155.63,155.65,28569
20150901|2015-08-24 10:30,24,155.65,155.68,155.36,155.44,24496
20150901|2015-08-24 11:00,24,155.45,155.59,155.42,155.43,8253
20150901|2015-08-24 11:30,24,155.44,155.46,155.27,155.33,11078
20150901|2015-08-24 12:00,24,155.32,155.32,155.17,155.23,6121
20150901|2015-08-24 12:30,24,155.23,155.38,155.23,155.35,2945
20150901|2015-08-24 13:00,24,155.35,155.38,155.24,155.34,2932
20150901|2015-08-24 13:30,24,155.33,155.61,155.29,155.58,2986
20150901|2015-08-24 14:00,24,155.59,155.62,155.43,155.5,2001
20150901|2015-08-24 14:30,24,155.5,155.52,155.29,155.5,2007
20150901|2015-08-24 15:00,24,155.49,155.49,155.49,155.49,12
20150901|2015-08-25 01:00,25,155.36,155.44,155.03,155.26,31678
20150901|2015-08-25 01:30,25,155.26,155.38,155.1,155.37,15439
20150901|2015-08-25 02:00,25,155.38,155.45,155.05,155.12,35733
20150901|2015-08-25 02:30,25,155.13,155.13,154.85,154.89,45849
20150901|2015-08-25 03:00,25,154.89,154.9,154.63,154.77,51727
20150901|2015-08-25 03:30,25,154.76,154.88,154.71,154.81,27068
20150901|2015-08-25 04:00,25,154.81,154.89,154.71,154.75,24996
20150901|2015-08-25 04:30,25,154.75,154.78,154.69,154.75,17885
20150901|2015-08-25 05:00,25,154.75,154.79,154.13,154.3,86484
20150901|2015-08-25 05:30,25,154.3,154.33,154.03,154.32,69409
20150901|2015-08-25 06:00,25,154.32,154.37,154.05,154.13,39414
20150901|2015-08-25 06:30,25,154.14,154.23,153.95,153.98,36748
20150901|2015-08-25 07:00,25,153.99,154.18,153.95,154.13,45321
20150901|2015-08-25 07:30,25,154.13,154.24,154.01,154.06,38174
20150901|2015-08-25 08:00,25,154.06,154.07,153.66,153.86,74315
20150901|2015-08-25 08:30,25,153.86,153.98,153.8,153.9,54182
20150901|2015-08-25 09:00,25,153.89,153.92,153.62,153.81,48475
20150901|2015-08-25 09:30,25,153.81,153.96,153.74,153.76,36297
20150901|2015-08-25 10:00,25,153.76,153.76,153.38,153.49,57146
20150901|2015-08-25 10:30,25,153.49,153.79,153.45,153.75,32268
20150901|2015-08-25 11:00,25,153.76,153.8,153.61,153.63,14730
20150901|2015-08-25 11:30,25,153.64,153.67,153.6,153.67,7967
20150901|2015-08-25 12:00,25,153.67,153.82,153.65,153.79,4907
20150901|2015-08-25 12:30,25,153.79,153.82,153.75,153.77,3507
20150901|2015-08-25 13:00,25,153.78,153.81,153.68,153.69,2952
20150901|2015-08-25 13:30,25,153.69,153.72,153.61,153.63,2142
20150901|2015-08-25 14:00,25,153.63,153.71,153.59,153.69,1683
20150901|2015-08-25 14:30,25,153.7,153.95,153.68,153.95,4172
20150901|2015-08-25 15:00,25,153.91,153.91,153.91,153.91,7
20150901|2015-08-26 01:00,26,153.63,153.81,153.52,153.79,25545
20150901|2015-08-26 01:30,26,153.79,153.91,153.72,153.78,22553
20150901|2015-08-26 02:00,26,153.77,154.13,153.76,154.1,57483
20150901|2015-08-26 02:30,26,154.09,154.34,154.07,154.26,48925
20150901|2015-08-26 03:00,26,154.27,154.28,154.06,154.17,39932
20150901|2015-08-26 03:30,26,154.16,154.4,154.13,154.31,36139
20150901|2015-08-26 04:00,26,154.3,154.48,154.24,154.44,38132
20150901|2015-08-26 04:30,26,154.43,154.52,154.37,154.5,41143
20150901|2015-08-26 05:00,26,154.5,154.51,154.29,154.42,30268
20150901|2015-08-26 05:30,26,154.42,154.5,154.17,154.25,32698
20150901|2015-08-26 06:00,26,154.25,154.26,153.97,154.11,32123
20150901|2015-08-26 06:30,26,154.11,154.21,153.93,153.96,28711
20150901|2015-08-26 07:00,26,153.95,154.04,153.85,153.87,28851
20150901|2015-08-26 07:30,26,153.87,153.9,153.67,153.88,51218
20150901|2015-08-26 08:00,26,153.89,153.9,153.63,153.88,50463
20150901|2015-08-26 08:30,26,153.88,154.09,153.86,153.89,50750
20150901|2015-08-26 09:00,26,153.89,154.14,153.81,154.02,38020
20150901|2015-08-26 09:30,26,154.02,154.4,153.99,154.25,54833
20150901|2015-08-26 10:00,26,154.26,154.29,154.02,154.04,35372
20150901|2015-08-26 10:30,26,154.04,154.12,153.96,154.06,19824
20150901|2015-08-26 11:00,26,154.07,154.13,154.04,154.12,4174
20150901|2015-08-26 11:30,26,154.12,154.18,153.98,153.98,6796
20150901|2015-08-26 12:00,26,153.97,153.98,153.83,153.85,7101
20150901|2015-08-26 12:30,26,153.84,153.87,153.74,153.77,3880
20150901|2015-08-26 13:00,26,153.76,153.82,153.74,153.81,1483
20150901|2015-08-26 13:30,26,153.81,153.82,153.76,153.78,1214
20150901|2015-08-26 14:00,26,153.78,153.78,153.57,153.62,3312
20150901|2015-08-26 14:30,26,153.62,153.63,153.56,153.6,1981
20150901|2015-08-26 15:00,26,153.6,153.6,153.6,153.6,6
20150901|2015-08-27 01:00,27,153.95,153.96,153.79,153.88,13948
20150901|2015-08-27 01:30,27,153.87,153.87,153.63,153.78,20018
20150901|2015-08-27 02:00,27,153.79,153.92,153.77,153.83,24583
20150901|2015-08-27 02:30,27,153.83,153.88,153.66,153.83,27115
20150901|2015-08-27 03:00,27,153.83,153.93,153.79,153.92,20611
20150901|2015-08-27 03:30,27,153.93,153.96,153.84,153.86,21431
20150901|2015-08-27 04:00,27,153.85,154.06,153.84,153.95,27527
20150901|2015-08-27 04:30,27,153.95,154.13,153.94,154,21492
20150901|2015-08-27 05:00,27,153.99,154.06,153.95,154.01,18184
20150901|2015-08-27 05:30,27,154.01,154.01,153.82,153.84,20156
20150901|2015-08-27 06:00,27,153.83,153.83,153.64,153.78,26540
20150901|2015-08-27 06:30,27,153.78,153.88,153.69,153.8,19253
20150901|2015-08-27 07:00,27,153.8,153.84,153.71,153.8,15359
20150901|2015-08-27 07:30,27,153.8,153.8,153.62,153.73,43026
20150901|2015-08-27 08:00,27,153.74,153.77,153.61,153.67,29006
20150901|2015-08-27 08:30,27,153.67,153.77,153.61,153.71,34764
20150901|2015-08-27 09:00,27,153.7,153.83,153.7,153.74,24553
20150901|2015-08-27 09:30,27,153.74,153.8,153.7,153.74,21011
20150901|2015-08-27 10:00,27,153.75,153.77,153.63,153.68,23447
20150901|2015-08-27 10:30,27,153.68,153.73,153.65,153.66,9601
20150901|2015-08-27 11:00,27,153.65,153.67,153.6,153.64,5954
20150901|2015-08-27 11:30,27,153.64,153.69,153.63,153.66,4205
20150901|2015-08-27 12:00,27,153.67,153.77,153.66,153.75,4215
20150901|2015-08-27 12:30,27,153.76,153.82,153.75,153.81,1553
20150901|2015-08-27 13:00,27,153.81,153.84,153.79,153.81,1924
20150901|2015-08-27 13:30,27,153.8,153.81,153.72,153.81,1014
20150901|2015-08-27 14:00,27,153.81,153.84,153.68,153.68,1421
20150901|2015-08-27 14:30,27,153.68,153.72,153.64,153.65,647
20150901|2015-08-27 15:00,27,153.67,153.67,153.67,153.67,8
20150901|2015-08-28 01:00,28,153.86,153.87,153.72,153.76,9795
20150901|2015-08-28 01:30,28,153.76,153.99,153.74,153.98,10712
20150901|2015-08-28 02:00,28,153.98,154.09,153.68,153.79,37273
20150901|2015-08-28 02:30,28,153.79,153.94,153.76,153.92,20998
20150901|2015-08-28 03:00,28,153.92,153.94,153.83,153.91,18138
20150901|2015-08-28 03:30,28,153.91,154.05,153.84,153.93,20957
20150901|2015-08-28 04:00,28,153.93,154.04,153.86,153.96,26951
20150901|2015-08-28 04:30,28,153.96,154.07,153.92,154.04,19647
20150901|2015-08-28 05:00,28,154.04,154.12,153.94,153.97,21691
20150901|2015-08-28 05:30,28,153.98,154.09,153.98,154.08,13875
20150901|2015-08-28 06:00,28,154.08,154.09,153.96,153.96,10035
20150901|2015-08-28 06:30,28,153.97,154.07,153.94,154.01,16696
20150901|2015-08-28 07:00,28,154.01,154.08,153.95,153.99,16162
20150901|2015-08-28 07:30,28,154,154.22,153.99,154.17,33691
20150901|2015-08-28 08:00,28,154.16,154.26,154.12,154.17,25862
20150901|2015-08-28 08:30,28,154.17,154.37,154.14,154.28,35480
20150901|2015-08-28 09:00,28,154.28,154.34,154,154.02,36022
20150901|2015-08-28 09:30,28,154.02,154.16,154.02,154.05,21403
20150901|2015-08-28 10:00,28,154.06,154.07,153.81,153.87,37870
20150901|2015-08-28 10:30,28,153.86,153.88,153.59,153.65,33880
20150901|2015-08-28 11:00,28,153.65,153.74,153.5,153.59,10033
20150901|2015-08-28 11:30,28,153.58,153.75,153.54,153.74,5147
20150901|2015-08-28 12:00,28,153.75,153.76,153.68,153.76,1914
20150901|2015-08-28 12:30,28,153.76,153.78,153.69,153.7,1656
20150901|2015-08-28 13:00,28,153.7,153.71,153.61,153.68,758
20150901|2015-08-28 13:30,28,153.68,153.7,153.64,153.69,1332
20150901|2015-08-28 14:00,28,153.69,153.71,153.66,153.68,868
20150901|2015-08-28 14:30,28,153.68,153.74,153.67,153.71,839
20150901|2015-08-28 15:00,28,153.69,153.69,153.69,153.69,15
20150901|2015-08-31 01:00,31,153.76,153.83,153.59,153.74,12160
20150901|2015-08-31 01:30,31,153.73,153.89,153.66,153.83,8446
20150901|2015-08-31 02:00,31,153.84,153.89,153.72,153.85,10665
20150901|2015-08-31 02:30,31,153.85,153.97,153.83,153.91,10771
20150901|2015-08-31 03:00,31,153.91,153.99,153.86,153.97,9375
20150901|2015-08-31 03:30,31,153.97,153.98,153.89,153.92,6553
20150901|2015-08-31 04:00,31,153.91,153.93,153.83,153.89,11587
20150901|2015-08-31 04:30,31,153.89,153.96,153.88,153.92,11263
20150901|2015-08-31 05:00,31,153.91,154,153.84,153.88,14989
20150901|2015-08-31 05:30,31,153.88,153.89,153.76,153.77,11695
20150901|2015-08-31 06:00,31,153.78,153.78,153.71,153.76,7425
20150901|2015-08-31 06:30,31,153.77,153.82,153.68,153.78,7446
20150901|2015-08-31 07:00,31,153.78,153.93,153.74,153.93,13442
20150901|2015-08-31 07:30,31,153.93,153.96,153.79,153.81,10868
20150901|2015-08-31 08:00,31,153.82,153.92,153.81,153.89,7009
20150901|2015-08-31 08:30,31,153.88,153.91,153.79,153.89,12376
20150901|2015-08-31 09:00,31,153.89,153.95,153.79,153.81,11972
20150901|2015-08-31 09:30,31,153.81,153.81,153.47,153.49,26155
20150901|2015-08-31 10:00,31,153.48,153.49,152.87,153.05,88944
20150901|2015-08-31 10:30,31,153.04,153.13,152.86,152.97,17680
20150901|2015-08-31 11:00,31,152.97,153.08,152.93,152.97,5919
20150901|2015-08-31 11:30,31,152.97,153,152.88,152.99,3609
20150901|2015-08-31 12:00,31,153,153.01,152.97,152.98,1994
20150901|2015-08-31 12:30,31,152.98,153.02,152.72,152.79,3972
20150901|2015-08-31 13:00,31,152.79,152.86,152.79,152.82,2315
20150901|2015-08-31 13:30,31,152.82,152.9,152.71,152.87,3070
20150901|2015-08-31 14:00,31,152.87,152.87,152.71,152.75,1317
20150901|2015-08-31 14:30,31,152.76,152.77,152.66,152.74,1505
20150901|2015-08-31 15:00,31,152.66,152.66,152.66,152.66,276
20150901|2015-09-01 01:00,1,153.03,153.26,153,153.23,27401
20150901|2015-09-01 01:30,1,153.23,153.29,153.13,153.27,21726
20150901|2015-09-01 02:00,1,153.27,153.35,153.06,153.07,42446
20150901|2015-09-01 02:30,1,153.07,153.07,152.65,152.97,88947
20150901|2015-09-01 03:00,1,152.97,153.21,152.92,153.07,47000
20150901|2015-09-01 03:30,1,153.07,153.24,153.04,153.14,34769
20150901|2015-09-01 04:00,1,153.14,153.19,153.02,153.11,24913
20150901|2015-09-01 04:30,1,153.11,153.14,152.95,153.01,27963
20150901|2015-09-01 05:00,1,153.01,153.06,152.93,152.94,24951
20150901|2015-09-01 05:30,1,152.94,153.13,152.91,153.03,21532
20150901|2015-09-01 06:00,1,153.03,153.21,153.02,153.16,25712
20150901|2015-09-01 06:30,1,153.16,153.23,153.1,153.15,23695
20150901|2015-09-01 07:00,1,153.15,153.3,153.11,153.21,20745
20150901|2015-09-01 07:30,1,153.2,153.38,153.19,153.21,41011
20150901|2015-09-01 08:00,1,153.21,153.23,152.94,153.02,36715
20150901|2015-09-01 08:30,1,153.01,153.04,152.88,152.98,41350
20150901|2015-09-01 09:00,1,153,153.22,152.9,152.97,56840
20150901|2015-09-01 09:30,1,152.98,153.07,152.94,152.97,32019
20150901|2015-09-01 10:00,1,152.98,153.02,152.89,152.92,24844
20150901|2015-09-01 10:30,1,152.92,153,152.84,152.98,13578
20150901|2015-09-01 11:00,1,152.99,153.09,152.97,153.06,6406
20150901|2015-09-01 11:30,1,153.07,153.08,152.95,152.96,4284
20150901|2015-09-01 12:00,1,152.97,152.99,152.8,152.82,5870
20150901|2015-09-01 12:30,1,152.82,152.86,152.77,152.78,2701
20150901|2015-09-01 13:00,1,152.78,152.98,152.78,152.98,1327
20150901|2015-09-01 13:30,1,152.99,153.01,152.95,152.98,1317
20150901|2015-09-01 14:00,1,152.98,153.05,152.97,153.05,483
20150901|2015-09-01 14:30,1,153.04,153.09,152.91,152.95,3381
20150901|2015-09-01 15:00,1,152.96,152.96,152.96,152.96,4
20150901|2015-09-02 01:00,2,153.07,153.07,152.83,152.9,13676
20150901|2015-09-02 01:30,2,152.9,152.98,152.75,152.82,15493
20150901|2015-09-02 02:00,2,152.83,153.14,152.81,153.1,41305
20150901|2015-09-02 02:30,2,153.1,153.16,153,153.15,20428
20150901|2015-09-02 03:00,2,153.15,153.34,153.11,153.23,39070
20150901|2015-09-02 03:30,2,153.23,153.31,153.17,153.27,24888
20150901|2015-09-02 04:00,2,153.27,153.35,153.21,153.33,22353
20150901|2015-09-02 04:30,2,153.33,153.34,153.22,153.23,29358
20150901|2015-09-02 05:00,2,153.22,153.28,153.19,153.2,19385
20150901|2015-09-02 05:30,2,153.19,153.35,153.16,153.33,20273
20150901|2015-09-02 06:00,2,153.33,153.36,153.18,153.21,16618
20150901|2015-09-02 06:30,2,153.22,153.28,153.18,153.22,14974
20150901|2015-09-02 07:00,2,153.22,153.34,153.2,153.2,23054
20150901|2015-09-02 07:30,2,153.19,153.22,152.95,153.08,42962
20150901|2015-09-02 08:00,2,153.08,153.12,152.95,152.99,44829
20150901|2015-09-02 08:30,2,152.98,153.12,152.91,153.01,34985
20150901|2015-09-02 09:00,2,153,153.05,152.85,153,43270
20150901|2015-09-02 09:30,2,153,153.18,153,153.13,29191
20150901|2015-09-02 10:00,2,153.13,153.16,153.07,153.1,22020
20150901|2015-09-02 10:30,2,153.1,153.33,153.09,153.28,16623
20150901|2015-09-02 11:00,2,153.29,153.33,153.24,153.25,8764
20150901|2015-09-02 11:30,2,153.26,153.27,153.17,153.18,3629
20150901|2015-09-02 12:00,2,153.19,153.25,153.17,153.17,2555
20150901|2015-09-02 12:30,2,153.18,153.2,153.16,153.2,838
20150901|2015-09-02 13:00,2,153.2,153.21,153.1,153.1,1220
20150901|2015-09-02 13:30,2,153.1,153.15,153.06,153.12,2429
20150901|2015-09-02 14:00,2,153.12,153.16,153.07,153.07,1238
20150901|2015-09-02 14:30,2,153.07,153.12,153.06,153.09,899
20150901|2015-09-02 15:00,2,153.1,153.1,153.1,153.1,3
20150901|2015-09-03 01:00,3,153.16,153.26,153.07,153.15,16344
20150901|2015-09-03 01:30,3,153.16,153.24,153.12,153.18,9942
20150901|2015-09-03 02:00,3,153.18,153.27,153.12,153.15,18082
20150901|2015-09-03 02:30,3,153.14,153.24,153.12,153.16,16407
20150901|2015-09-03 03:00,3,153.16,153.22,153.12,153.15,22097
20150901|2015-09-03 03:30,3,153.15,153.3,153.05,153.2,60913
20150901|2015-09-03 04:00,3,153.2,153.31,153.17,153.27,34037
20150901|2015-09-03 04:30,3,153.26,153.29,153.2,153.27,16216
20150901|2015-09-03 05:00,3,153.27,153.41,153.27,153.34,30115
20150901|2015-09-03 05:30,3,153.34,153.43,153.34,153.38,23817
20150901|2015-09-03 06:00,3,153.38,153.43,153.34,153.36,16666
20150901|2015-09-03 06:30,3,153.35,153.42,153.3,153.4,16922
20150901|2015-09-03 07:00,3,153.4,153.53,153.4,153.51,27950
20150901|2015-09-03 07:30,3,153.51,153.97,153.45,153.84,116881
20150901|2015-09-03 08:00,3,153.84,153.92,153.73,153.84,40523
20150901|2015-09-03 08:30,3,153.83,153.87,153.65,153.75,40254
20150901|2015-09-03 09:00,3,153.75,153.86,153.72,153.75,36260
20150901|2015-09-03 09:30,3,153.75,153.82,153.54,153.8,33723
20150901|2015-09-03 10:00,3,153.8,153.97,153.74,153.91,25459
20150901|2015-09-03 10:30,3,153.92,154.02,153.87,154.01,15824
20150901|2015-09-03 11:00,3,154.01,154.07,153.98,154.01,6356
20150901|2015-09-03 11:30,3,154,154.04,153.98,154.02,3151
20150901|2015-09-03 12:00,3,154.03,154.08,153.99,154,2117
20150901|2015-09-03 12:30,3,154,154.04,153.97,153.99,1142
20150901|2015-09-03 13:00,3,153.98,154.01,153.93,153.96,1322
20150901|2015-09-03 13:30,3,153.95,153.99,153.92,153.99,1182
20150901|2015-09-03 14:00,3,153.99,154.03,153.99,154,480
20150901|2015-09-03 14:30,3,154,154.08,153.99,154.06,947
20150901|2015-09-03 15:00,3,154.06,154.06,154.06,154.06,16
20150901|2015-09-04 01:00,4,154.25,154.5,154.22,154.24,19664
20150901|2015-09-04 01:30,4,154.24,154.28,154.16,154.22,9056
20150901|2015-09-04 02:00,4,154.22,154.25,154.11,154.18,17913
20150901|2015-09-04 02:30,4,154.19,154.28,154.14,154.25,17582
20150901|2015-09-04 03:00,4,154.26,154.45,154.21,154.36,21310
20150901|2015-09-04 03:30,4,154.37,154.39,154.27,154.37,23238
20150901|2015-09-04 04:00,4,154.37,154.43,154.31,154.41,11238
20150901|2015-09-04 04:30,4,154.41,154.53,154.35,154.47,21609
20150901|2015-09-04 05:00,4,154.48,154.52,154.4,154.47,16961
20150901|2015-09-04 05:30,4,154.46,154.49,154.38,154.39,10364
20150901|2015-09-04 06:00,4,154.4,154.42,154.34,154.38,8667
20150901|2015-09-04 06:30,4,154.38,154.41,154.33,154.38,12338
20150901|2015-09-04 07:00,4,154.38,154.52,154.38,154.48,18195
20150901|2015-09-04 07:30,4,154.48,154.68,154.29,154.4,52116
20150901|2015-09-04 08:00,4,154.41,154.71,154.41,154.53,37571
20150901|2015-09-04 08:30,4,154.53,154.55,154.36,154.45,24066
20150901|2015-09-04 09:00,4,154.44,154.5,154.38,154.4,17979
20150901|2015-09-04 09:30,4,154.39,154.62,154.39,154.61,16276
20150901|2015-09-04 10:00,4,154.61,154.72,154.59,154.69,18088
20150901|2015-09-04 10:30,4,154.69,154.69,154.57,154.63,10823
20150901|2015-09-04 11:00,4,154.63,154.83,154.62,154.8,4511
20150901|2015-09-04 11:30,4,154.81,154.82,154.65,154.69,3345
20150901|2015-09-04 12:00,4,154.69,154.86,154.68,154.82,1413
20150901|2015-09-04 12:30,4,154.82,154.87,154.8,154.86,674
20150901|2015-09-04 13:00,4,154.86,154.88,154.82,154.84,298
20150901|2015-09-04 13:30,4,154.85,154.85,154.83,154.83,187
20150901|2015-09-04 14:00,4,154.84,154.96,154.83,154.94,1309
20150901|2015-09-04 14:30,4,154.93,154.95,154.88,154.91,678
20150901|2015-09-04 15:00,4,154.9,154.9,154.9,154.9,7
20150901|2015-09-07 01:00,7,154.78,154.89,154.56,154.71,4137
20150901|2015-09-07 01:30,7,154.71,154.73,154.53,154.61,2684
20150901|2015-09-07 02:00,7,154.6,154.74,154.59,154.67,4860
20150901|2015-09-07 02:30,7,154.67,154.75,154.57,154.57,4732
20150901|2015-09-07 03:00,7,154.58,154.65,154.46,154.51,5215
20150901|2015-09-07 03:30,7,154.51,154.64,154.51,154.54,2934
20150901|2015-09-07 04:00,7,154.55,154.61,154.51,154.55,2565
20150901|2015-09-07 04:30,7,154.54,154.54,154.45,154.46,2090
20150901|2015-09-07 05:00,7,154.46,154.55,154.42,154.47,1717
20150901|2015-09-07 05:30,7,154.49,154.67,154.49,154.67,2250
20150901|2015-09-07 06:00,7,154.66,154.76,154.64,154.66,1664
20150901|2015-09-07 06:30,7,154.66,154.67,154.61,154.63,712
20150901|2015-09-07 07:00,7,154.62,154.71,154.62,154.69,2004
20150901|2015-09-07 07:30,7,154.68,154.79,154.68,154.73,2231
20150901|2015-09-07 08:00,7,154.73,154.73,154.66,154.67,1456
20150901|2015-09-07 08:30,7,154.67,154.76,154.61,154.74,1929
20150901|2015-09-07 09:00,7,154.74,154.78,154.71,154.73,1446
20150901|2015-09-07 09:30,7,154.74,154.74,154.67,154.69,1170
20150901|2015-09-07 10:00,7,154.69,154.69,154.61,154.62,380
20150901|2015-09-07 10:30,7,154.62,154.64,154.58,154.61,819
20150901|2015-09-07 11:00,7,154.62,154.65,154.6,154.64,123
20150901|2015-09-07 11:30,7,154.68,154.68,154.65,154.66,219
20150901|2015-09-07 12:00,7,154.65,154.66,154.63,154.64,29
20150901|2015-09-07 12:30,7,154.64,154.64,154.64,154.64,5
20150901|2015-09-07 13:30,7,154.64,154.69,154.63,154.68,45
20150901|2015-09-07 14:00,7,154.66,154.68,154.63,154.68,15
20150901|2015-09-07 14:30,7,154.68,154.7,154.64,154.66,69
20150901|2015-09-07 15:00,7,154.71,154.71,154.71,154.71,221
20150901|2015-09-08 01:00,8,154.73,154.76,154.54,154.55,146
20150901|2015-09-08 01:30,8,154.56,154.59,154.51,154.58,882
20150901|2015-09-08 02:00,8,154.58,154.61,154.47,154.59,472
20150901|2015-09-08 02:30,8,154.59,154.6,154.43,154.5,589
20150901|2015-09-08 03:00,8,154.46,154.59,154.42,154.53,238
20150901|2015-09-08 03:30,8,154.55,154.64,154.51,154.58,465
20150901|2015-09-08 04:00,8,154.62,154.74,154.62,154.74,183
20150901|2015-09-08 04:30,8,154.76,154.77,154.6,154.68,190
20150901|2015-09-08 05:00,8,154.69,154.72,154.6,154.64,653
20151201|2015-04-01 05:00,1,157.83,158.37,157.71,158.37,13
20151201|2015-04-01 05:30,1,158.36,158.37,158.36,158.37,4
20151201|2015-04-01 06:30,1,158.11,158.31,158.11,158.31,4
20151201|2015-04-02 12:00,2,158,158,158,158,6
20151201|2015-04-02 12:30,2,159,159,159,159,6
20151201|2015-04-07 10:00,7,158.99,158.99,158.99,158.99,20
20151201|2015-04-07 10:30,7,157.7,157.7,157.7,157.7,15
20151201|2015-04-07 11:30,7,159,159,159,159,7
20151201|2015-04-07 14:00,7,159.1,159.1,159.1,159.1,12
20151201|2015-04-08 06:30,8,159.1,159.1,159.1,159.1,1
20151201|2015-04-08 07:00,8,159.1,159.1,159.1,159.1,1
20151201|2015-04-08 07:30,8,159.1,159.1,159.1,159.1,8
20151201|2015-04-09 06:30,9,159.29,159.29,159.29,159.29,1
20151201|2015-04-15 04:00,15,159.56,159.56,159.56,159.56,1
20151201|2015-04-15 09:30,15,159.88,159.88,159.88,159.88,1
20151201|2015-04-16 05:00,16,160.13,160.13,160.13,160.13,1
20151201|2015-04-16 06:30,16,160.3,160.3,160.3,160.3,1
20151201|2015-04-16 13:30,16,160.23,160.23,160.23,160.23,1
20151201|2015-04-17 05:30,17,160.62,160.62,160.62,160.62,2
20151201|2015-04-21 04:00,21,160.53,160.53,160.53,160.53,1
20151201|2015-04-21 06:30,21,160.48,160.48,160.48,160.48,1
20151201|2015-04-21 09:30,21,160.05,160.05,160.05,160.05,1
20151201|2015-04-21 15:00,21,159.92,159.92,159.92,159.92,1
20151201|2015-04-22 02:30,22,160.02,160.02,160.02,160.02,1
20151201|2015-04-22 03:30,22,160.11,160.11,160.11,160.11,1
20151201|2015-04-22 05:00,22,160.25,160.25,160.25,160.25,1
20151201|2015-04-22 07:30,22,159.94,159.94,159.94,159.94,2
20151201|2015-04-22 09:00,22,159.37,159.37,159.37,159.37,1
20151201|2015-04-22 10:00,22,159.45,159.45,159.45,159.45,1
20151201|2015-04-22 14:30,22,159.34,159.34,159.18,159.18,2
20151201|2015-04-23 01:00,23,158,158,158,158,1
20151201|2015-04-23 03:30,23,159.48,159.48,159.48,159.48,1
20151201|2015-04-23 04:30,23,159.27,159.27,159.24,159.24,2
20151201|2015-04-23 06:00,23,159.43,159.51,159.43,159.51,3
20151201|2015-04-24 03:30,24,159.06,159.06,159.06,159.06,1
20151201|2015-04-24 04:30,24,159.07,159.07,159.07,159.07,1
20151201|2015-04-24 05:00,24,159.29,159.29,159.29,159.29,1
20151201|2015-04-24 10:00,24,159.28,159.28,159.28,159.28,2
20151201|2015-04-27 04:00,27,159.5,159.5,159.5,159.5,1
20151201|2015-04-27 04:30,27,159.48,159.48,159.48,159.48,1
20151201|2015-04-27 05:00,27,159.47,159.47,159.47,159.47,1
20151201|2015-04-27 07:00,27,159.28,159.28,159.23,159.23,2
20151201|2015-04-27 10:30,27,159.28,159.28,159.28,159.28,1
20151201|2015-04-27 12:30,27,159.27,159.27,159.27,159.27,2
20151201|2015-04-28 04:30,28,159.37,159.37,159.37,159.37,1
20151201|2015-04-28 05:30,28,159.4,159.4,159.4,159.4,1
20151201|2015-04-28 06:00,28,159.5,159.5,159.5,159.5,1
20151201|2015-04-29 03:00,29,159,159,159,159,1
20151201|2015-04-29 04:30,29,158.49,158.49,158.49,158.49,1
20151201|2015-04-29 07:30,29,158.4,158.4,158.4,158.4,2
20151201|2015-04-29 08:00,29,158.1,158.1,158.1,158.1,10
20151201|2015-04-29 08:30,29,158.1,158.1,158.1,158.1,1
20151201|2015-04-29 09:00,29,158.12,158.12,158.12,158.12,1
20151201|2015-04-29 10:00,29,157.87,157.87,157.87,157.87,1
20151201|2015-04-30 01:00,30,157.87,157.87,157.87,157.87,1
20151201|2015-04-30 02:00,30,157.51,157.51,157.51,157.51,1
20151201|2015-04-30 02:30,30,157.35,157.35,157.35,157.35,1
20151201|2015-04-30 03:00,30,157,157,157,157,2
20151201|2015-04-30 06:00,30,157.43,157.43,157.43,157.43,4
20151201|2015-05-04 04:30,4,156.38,156.38,156.38,156.38,1
20151201|2015-05-04 08:00,4,156.4,156.4,156.4,156.4,2
20151201|2015-05-04 08:30,4,156.29,156.29,156.28,156.28,3
20151201|2015-05-05 02:00,5,156,156,156,156,1
20151201|2015-05-05 05:30,5,156.1,156.1,156.01,156.04,3
20151201|2015-05-05 06:00,5,156.03,156.03,156.03,156.03,1
20151201|2015-05-05 07:30,5,156.14,156.17,156.1,156.17,6
20151201|2015-05-05 09:00,5,155.2,155.2,155.2,155.2,1
20151201|2015-05-05 10:00,5,155.17,155.17,155.17,155.17,2
20151201|2015-05-05 14:00,5,154.97,154.97,154.97,154.97,1
20151201|2015-05-07 04:00,7,152.1,152.1,152.06,152.06,4
20151201|2015-05-07 05:00,7,152.75,152.75,152.75,152.75,2
20151201|2015-05-07 07:00,7,153.3,153.3,153.3,153.3,11
20151201|2015-05-07 07:30,7,153.3,153.3,153.3,153.3,4
20151201|2015-05-07 08:30,7,153.83,153.83,153.83,153.83,2
20151201|2015-05-07 11:30,7,154.28,154.28,154.28,154.28,4
20151201|2015-05-08 06:00,8,153.77,153.77,153.77,153.77,6
20151201|2015-05-11 03:30,11,154.3,154.3,154.3,154.3,1
20151201|2015-05-14 02:00,14,152.24,152.24,152.24,152.24,1
20151201|2015-05-14 07:30,14,152.5,152.5,152.5,152.5,1
20151201|2015-05-18 02:30,18,153.21,153.21,153.21,153.21,1
20151201|2015-05-19 02:30,19,154.5,154.5,154.5,154.5,1
20151201|2015-05-19 05:00,19,154.3,154.3,154.3,154.3,2
20151201|2015-05-19 08:00,19,153.88,153.88,153.88,153.88,1
20151201|2015-05-19 08:30,19,153.68,153.68,153.68,153.68,2
20151201|2015-05-20 04:30,20,153.91,153.95,153.91,153.95,2
20151201|2015-05-20 05:00,20,153.97,153.97,153.97,153.97,1
20151201|2015-05-20 07:00,20,154.06,154.06,154.06,154.06,1
20151201|2015-05-20 07:30,20,154.06,154.06,154.06,154.06,5
20151201|2015-05-21 05:00,21,153.11,153.11,153.11,153.11,2
20151201|2015-05-21 08:00,21,153.39,153.39,153.39,153.39,2
20151201|2015-05-26 01:30,26,154.25,154.25,154.25,154.25,3
20151201|2015-05-26 02:00,26,154.71,154.71,154.71,154.71,5
20151201|2015-05-26 09:30,26,154.45,154.45,154.45,154.45,25
20151201|2015-05-27 06:30,27,154.9,154.9,154.9,154.9,8
20151201|2015-05-27 07:00,27,154.9,154.9,154.71,154.71,22
20151201|2015-05-28 02:00,28,154.9,154.9,154.9,154.9,6
20151201|2015-05-28 04:30,28,154.74,154.74,154.74,154.74,1
20151201|2015-05-28 06:30,28,154.93,154.93,154.93,154.93,1
20151201|2015-05-28 07:30,28,154.95,155,154.95,155,2
20151201|2015-05-28 09:30,28,154.73,154.78,154.73,154.78,2
20151201|2015-05-28 10:30,28,154.82,154.82,154.82,154.82,1
20151201|2015-05-28 11:00,28,154.91,154.91,154.91,154.91,1
20151201|2015-05-28 11:30,28,154.84,154.85,154.83,154.83,10
20151201|2015-05-29 01:30,29,154.99,155.03,154.99,155.03,10
20151201|2015-05-29 05:00,29,155.14,155.17,155.14,155.17,7
20151201|2015-05-29 05:30,29,155.2,155.2,155.2,155.2,25
20151201|2015-05-29 07:30,29,154.29,154.29,154.29,154.29,1
20151201|2015-05-29 09:30,29,155.3,155.3,155.3,155.3,10
20151201|2015-05-29 10:00,29,155.38,155.4,155.38,155.4,2
20151201|2015-05-29 10:30,29,155.35,155.35,155.35,155.35,10
20151201|2015-05-29 11:00,29,155.42,155.42,155.42,155.42,14
20151201|2015-05-29 11:30,29,155.45,155.45,155.45,155.45,10
20151201|2015-05-29 13:00,29,155.54,155.54,155.54,155.54,1
20151201|2015-06-01 01:00,1,155.32,155.33,155.31,155.31,8
20151201|2015-06-01 01:30,1,155.42,155.42,155.42,155.42,2
20151201|2015-06-01 02:30,1,155.14,155.14,155.14,155.14,1
20151201|2015-06-01 05:00,1,155.46,155.46,154.52,154.52,7
20151201|2015-06-01 05:30,1,155.55,155.55,155.55,155.55,9
20151201|2015-06-01 06:30,1,155.37,155.43,155.37,155.43,6
20151201|2015-06-01 07:00,1,155.54,155.54,155.54,155.54,4
20151201|2015-06-01 08:30,1,155.51,155.51,155.51,155.51,1
20151201|2015-06-01 09:00,1,155.33,155.33,155.33,155.33,1
20151201|2015-06-01 10:00,1,155.22,155.22,154.98,154.98,5
20151201|2015-06-01 10:30,1,154.91,154.95,154.91,154.95,7
20151201|2015-06-01 11:30,1,154.59,154.59,154.59,154.59,1
20151201|2015-06-02 02:30,2,154.38,154.38,154.38,154.38,1
20151201|2015-06-02 03:00,2,154.43,154.43,154.29,154.3,7
20151201|2015-06-02 03:30,2,154,154,154,154,1
20151201|2015-06-02 05:00,2,154.03,154.03,154.03,154.03,1
20151201|2015-06-02 07:00,2,153.57,153.57,153.55,153.55,2
20151201|2015-06-02 07:30,2,153.36,153.36,153.36,153.36,1
20151201|2015-06-02 08:00,2,153.37,153.37,153.37,153.37,1
20151201|2015-06-02 10:30,2,152.77,152.77,152.77,152.77,1
20151201|2015-06-02 12:30,2,152.54,152.54,152.54,152.54,3
20151201|2015-06-02 13:30,2,152.51,152.51,152.51,152.51,1
20151201|2015-06-03 08:00,3,151.95,151.95,151.95,151.95,1
20151201|2015-06-03 08:30,3,151.01,151.01,151.01,151.01,3
20151201|2015-06-03 09:00,3,150.69,150.69,150.69,150.69,1
20151201|2015-06-03 10:00,3,150.62,150.62,150.62,150.62,1
20151201|2015-06-03 11:00,3,150.32,150.32,150.19,150.22,6
20151201|2015-06-03 11:30,3,150.12,150.12,150.11,150.11,6
20151201|2015-06-03 13:30,3,150.16,150.16,150.15,150.15,2
20151201|2015-06-04 01:00,4,149.98,149.98,149.98,149.98,1
20151201|2015-06-04 01:30,4,149.99,149.99,149.99,149.99,3
20151201|2015-06-04 03:00,4,149.4,149.4,149.4,149.4,75
20151201|2015-06-04 04:00,4,149.6,149.6,149.6,149.6,1
20151201|2015-06-04 05:30,4,150,150,150,150,1
20151201|2015-06-04 06:00,4,150.03,150.14,150.03,150.14,3
20151201|2015-06-04 07:00,4,150.27,150.5,150.27,150.5,2
20151201|2015-06-04 07:30,4,150.85,150.91,150.85,150.87,5
20151201|2015-06-04 09:30,4,151.3,151.3,151.18,151.18,2
20151201|2015-06-04 10:00,4,151.32,151.32,151.32,151.32,1
20151201|2015-06-05 01:00,5,150.9,150.9,150.9,150.9,1
20151201|2015-06-05 03:00,5,150.58,150.58,150.29,150.29,2
20151201|2015-06-05 07:30,5,150.47,150.47,150.47,150.47,1
20151201|2015-06-05 08:00,5,150.24,150.24,150.24,150.24,1
20151201|2015-06-08 01:30,8,150.73,151.06,150.73,151.06,8
20151201|2015-06-08 02:30,8,150.73,150.73,150.73,150.73,1
20151201|2015-06-08 03:30,8,150.5,150.5,150.5,150.5,2
20151201|2015-06-08 07:00,8,150.65,150.65,150.65,150.65,1
20151201|2015-06-08 09:00,8,150.5,150.51,150.5,150.51,3
20151201|2015-06-08 10:30,8,150.42,150.42,150.42,150.42,1
20151201|2015-06-08 12:30,8,150.51,150.51,150.51,150.51,1
20151201|2015-06-09 01:00,9,150.79,150.79,150.74,150.74,2
20151201|2015-06-09 01:30,9,150.74,150.74,150.68,150.68,3
20151201|2015-06-09 02:00,9,150.55,150.64,150.55,150.64,2
20151201|2015-06-09 06:30,9,150.34,150.39,150.34,150.39,4
20151201|2015-06-09 07:30,9,150.27,150.27,150.27,150.27,1
20151201|2015-06-09 08:30,9,149.91,149.91,149.91,149.91,3
20151201|2015-06-09 09:00,9,149.69,149.69,149.69,149.69,2
20151201|2015-06-09 09:30,9,149.69,149.69,149.66,149.66,5
20151201|2015-06-09 10:30,9,149.54,149.58,149.54,149.58,10
20151201|2015-06-09 12:00,9,149.65,149.65,149.65,149.65,1
20151201|2015-06-10 06:00,10,148.84,148.84,148.84,148.84,2
20151201|2015-06-10 07:30,10,149,149,149,149,1
20151201|2015-06-10 08:00,10,149.18,149.18,149.18,149.18,3
20151201|2015-06-10 09:00,10,149.6,149.6,149.6,149.6,1
20151201|2015-06-11 01:30,11,148.79,148.79,148.79,148.79,1
20151201|2015-06-11 02:00,11,148.83,148.83,148.78,148.78,2
20151201|2015-06-11 05:30,11,149.32,149.32,149.32,149.32,1
20151201|2015-06-11 06:00,11,149.43,149.43,149.43,149.43,1
20151201|2015-06-11 06:30,11,149.71,149.87,149.71,149.87,9
20151201|2015-06-11 07:00,11,149.89,150.13,149.89,149.99,21
20151201|2015-06-11 07:30,11,150.15,150.3,150.15,150.3,7
20151201|2015-06-11 09:30,11,150.55,150.55,150.43,150.43,2
20151201|2015-06-11 10:00,11,150.42,150.42,150.42,150.42,1
20151201|2015-06-12 09:30,12,151.12,151.12,151.12,151.12,1
20151201|2015-06-12 10:00,12,151.15,151.16,151.09,151.09,6
20151201|2015-06-12 14:00,12,150.9,150.9,150.9,150.9,1
20151201|2015-06-15 01:00,15,151.64,151.64,151.64,151.64,1
20151201|2015-06-15 01:30,15,151.58,151.58,151.58,151.58,1
20151201|2015-06-15 02:30,15,151.4,151.49,151.4,151.49,4
20151201|2015-06-15 08:00,15,151.82,151.82,151.82,151.82,2
20151201|2015-06-15 11:00,15,151.15,151.15,151.15,151.15,1
20151201|2015-06-16 01:30,16,151.43,151.43,151.43,151.43,1
20151201|2015-06-16 02:30,16,152,152.14,151.99,152.03,6
20151201|2015-06-16 03:00,16,152,152,152,152,1
20151201|2015-06-16 03:30,16,151.89,151.89,151.89,151.89,5
20151201|2015-06-16 04:30,16,152.22,152.29,152.19,152.19,13
20151201|2015-06-16 06:30,16,151.85,151.87,151.85,151.85,51
20151201|2015-06-16 07:30,16,151.85,151.85,151.85,151.85,50
20151201|2015-06-16 09:30,16,151.49,151.49,151.49,151.49,3
20151201|2015-06-16 10:00,16,151.53,151.54,151.53,151.54,4
20151201|2015-06-17 02:30,17,151.52,151.64,151.52,151.61,16
20151201|2015-06-17 06:30,17,151.67,151.67,151.67,151.67,2
20151201|2015-06-17 07:00,17,151.72,151.72,151.72,151.72,4
20151201|2015-06-17 07:30,17,151.92,151.92,151.92,151.92,12
20151201|2015-06-17 08:00,17,151.86,151.87,151.75,151.76,42
20151201|2015-06-17 08:30,17,151.62,151.62,151.54,151.54,36
20151201|2015-06-17 11:00,17,151.54,151.57,151.54,151.57,3
20151201|2015-06-17 13:00,17,151.87,151.87,151.87,151.87,1
20151201|2015-06-18 02:30,18,152.04,152.05,152.04,152.05,12
20151201|2015-06-18 03:00,18,152.02,152.02,152.02,152.02,1
20151201|2015-06-18 04:00,18,152.5,152.52,152.5,152.52,7
20151201|2015-06-18 04:30,18,152.53,152.53,152.53,152.53,5
20151201|2015-06-18 05:00,18,152.25,152.25,152.25,152.25,1
20151201|2015-06-18 05:30,18,152.35,152.35,152.35,152.35,5
20151201|2015-06-18 06:00,18,152.26,152.26,152.14,152.14,26
20151201|2015-06-18 07:00,18,152,152,152,152,2
20151201|2015-06-18 07:30,18,152.12,152.12,151.7,151.7,115
20151201|2015-06-18 08:00,18,151.78,151.78,151.65,151.71,61
20151201|2015-06-18 09:00,18,151.65,151.65,151.55,151.55,39
20151201|2015-06-18 09:30,18,151.56,151.56,151.56,151.56,1
20151201|2015-06-18 11:30,18,151,151,150.97,150.97,11
20151201|2015-06-18 12:00,18,151.34,151.34,151.34,151.34,1
20151201|2015-06-19 01:00,19,151.69,151.7,151.69,151.7,6
20151201|2015-06-19 02:00,19,151.92,152.09,151.92,152.09,71
20151201|2015-06-19 02:30,19,151.88,151.88,151.88,151.88,2
20151201|2015-06-19 03:00,19,151.9,151.9,151.9,151.9,1
20151201|2015-06-19 03:30,19,152.09,152.09,152.09,152.09,1
20151201|2015-06-19 05:30,19,151.8,151.97,151.8,151.97,7
20151201|2015-06-19 07:00,19,151.81,151.81,151.81,151.81,2
20151201|2015-06-19 07:30,19,152.15,152.15,152.15,152.15,1
20151201|2015-06-19 08:00,19,152.15,152.15,152.05,152.05,61
20151201|2015-06-19 08:30,19,152.03,152.03,152.03,152.03,3
20151201|2015-06-19 09:30,19,152.25,152.25,152.25,152.25,1
20151201|2015-06-22 01:00,22,151.66,151.66,151.66,151.66,1
20151201|2015-06-22 01:30,22,151.4,151.42,151.4,151.42,2
20151201|2015-06-22 02:00,22,151.27,151.27,151.21,151.21,9
20151201|2015-06-22 02:30,22,151.21,151.34,151.15,151.15,11
20151201|2015-06-22 03:00,22,151.24,151.38,151.24,151.38,7
20151201|2015-06-22 04:30,22,151,151,151,151,1
20151201|2015-06-22 06:30,22,151,151,150.95,150.96,4
20151201|2015-06-22 07:00,22,150.99,151.15,150.98,151.15,12
20151201|2015-06-22 07:30,22,151.24,151.34,151.21,151.21,13
20151201|2015-06-22 08:00,22,151.02,151.02,150.87,150.87,9
20151201|2015-06-22 09:00,22,150.67,150.67,150.48,150.49,31
20151201|2015-06-22 10:00,22,150.51,150.51,150.5,150.5,20
20151201|2015-06-22 14:30,22,150.38,150.38,150.38,150.38,1
20151201|2015-06-23 01:00,23,150.22,150.31,150.15,150.15,20
20151201|2015-06-23 02:00,23,150.29,150.29,150.16,150.16,6
20151201|2015-06-23 02:30,23,150.16,150.16,150.16,150.16,34
20151201|2015-06-23 03:00,23,150.3,150.3,150.3,150.3,100
20151201|2015-06-23 05:30,23,150.61,150.61,150.61,150.61,1
20151201|2015-06-23 07:30,23,150.46,150.46,150.46,150.46,2
20151201|2015-06-23 09:00,23,150.5,150.5,150.5,150.5,4
20151201|2015-06-23 10:00,23,150.74,150.82,150.73,150.82,5
20151201|2015-06-24 01:00,24,150.91,150.91,150.91,150.91,1
20151201|2015-06-24 02:00,24,150.9,150.9,150.9,150.9,1
20151201|2015-06-24 04:30,24,151.48,151.48,151.2,151.2,150
20151201|2015-06-24 05:00,24,151.28,151.28,151.28,151.28,1
20151201|2015-06-24 06:00,24,151.22,151.22,151.22,151.22,2
20151201|2015-06-24 07:00,24,151.36,151.36,151.36,151.36,1
20151201|2015-06-24 08:00,24,151.3,151.3,151.3,151.3,4
20151201|2015-06-24 09:30,24,151.1,151.12,151.1,151.12,31
20151201|2015-06-24 10:00,24,151.22,151.22,151.22,151.22,3
20151201|2015-06-24 11:00,24,151.13,151.13,151.13,151.13,3
20151201|2015-06-24 11:30,24,151.25,151.27,151.25,151.26,18
20151201|2015-06-24 13:00,24,151.46,151.46,151.46,151.46,3
20151201|2015-06-25 01:00,25,151.45,151.45,151.45,151.45,3
20151201|2015-06-25 06:00,25,150.75,150.75,150.71,150.71,2
20151201|2015-06-25 10:00,25,150.88,150.88,150.88,150.88,1
20151201|2015-06-25 13:30,25,151,151,151,151,2
20151201|2015-06-26 02:00,26,151.1,151.1,151.1,151.1,10
20151201|2015-06-26 04:00,26,150.99,150.99,150.99,150.99,3
20151201|2015-06-26 05:00,26,151.05,151.05,151.02,151.02,53
20151201|2015-06-26 07:00,26,150.43,150.43,150.24,150.31,42
20151201|2015-06-26 08:00,26,149.9,149.9,149.89,149.89,6
20151201|2015-06-26 08:30,26,150,150.1,150,150.1,61
20151201|2015-06-26 10:30,26,150.07,150.07,150.07,150.07,30
20151201|2015-06-26 11:00,26,150.05,150.05,150.05,150.05,20
20151201|2015-06-26 13:00,26,150.14,150.14,150.03,150.03,34
20151201|2015-06-26 14:30,26,150.01,150.08,150.01,150.08,7
20151201|2015-06-29 01:00,29,152.02,152.87,152.02,152.4,88
20151201|2015-06-29 01:30,29,152.39,152.5,152.15,152.15,78
20151201|2015-06-29 02:00,29,152.18,152.2,151.9,151.9,45
20151201|2015-06-29 02:30,29,151.7,152.06,151.7,152.06,11
20151201|2015-06-29 03:00,29,152.06,152.25,152.06,152.15,46
20151201|2015-06-29 03:30,29,152.11,152.11,152.11,152.11,10
20151201|2015-06-29 04:00,29,151.74,151.99,151.74,151.92,4
20151201|2015-06-29 04:30,29,151.88,151.88,151.88,151.88,3
20151201|2015-06-29 05:00,29,152.04,152.04,152.04,152.04,1
20151201|2015-06-29 06:00,29,152.08,152.11,152.08,152.11,3
20151201|2015-06-29 07:00,29,151.71,151.71,151.66,151.66,10
20151201|2015-06-29 07:30,29,151.78,151.78,151.54,151.62,63
20151201|2015-06-29 08:00,29,151.53,151.53,151.48,151.48,5
20151201|2015-06-29 08:30,29,151.31,151.31,151.31,151.31,2
20151201|2015-06-29 09:30,29,151.62,151.62,151.57,151.62,31
20151201|2015-06-29 10:00,29,151.68,151.74,151.68,151.73,25
20151201|2015-06-29 10:30,29,151.84,151.84,151.84,151.84,10
20151201|2015-06-29 13:30,29,152.19,152.19,152.19,152.19,10
20151201|2015-06-29 14:00,29,152.27,152.3,152.27,152.3,11
20151201|2015-06-29 14:30,29,152.5,152.5,152.35,152.35,3
20151201|2015-06-30 01:00,30,152.29,152.31,152.25,152.31,61
20151201|2015-06-30 02:00,30,152.43,152.43,152.24,152.24,19
20151201|2015-06-30 02:30,30,152.25,152.25,152.23,152.23,50
20151201|2015-06-30 04:00,30,151.98,151.98,151.98,151.98,1
20151201|2015-06-30 04:30,30,151.98,151.98,151.87,151.87,2
20151201|2015-06-30 05:30,30,151.9,151.9,151.9,151.9,1
20151201|2015-06-30 06:30,30,151.99,151.99,151.99,151.99,25
20151201|2015-06-30 08:00,30,151.65,151.79,151.64,151.65,19
20151201|2015-06-30 08:30,30,151.68,151.89,151.68,151.89,9
20151201|2015-06-30 09:00,30,152,152,152,152,1
20151201|2015-06-30 09:30,30,152.02,152.03,152.02,152.03,2
20151201|2015-06-30 10:00,30,152.12,152.12,152.08,152.08,11
20151201|2015-06-30 10:30,30,152.17,152.17,152.17,152.17,1
20151201|2015-06-30 11:00,30,152.37,152.42,152.37,152.42,46
20151201|2015-06-30 11:30,30,152.52,152.55,152.51,152.52,11
20151201|2015-06-30 13:00,30,152.05,152.06,152,152.06,8
20151201|2015-07-01 02:00,1,152.06,152.12,152.06,152.12,12
20151201|2015-07-01 02:30,1,152.18,152.18,152.18,152.18,5
20151201|2015-07-01 03:00,1,152.22,152.22,152.22,152.22,2
20151201|2015-07-01 03:30,1,151.65,151.65,151.65,151.65,1
20151201|2015-07-01 04:00,1,151.52,151.52,151.52,151.52,1
20151201|2015-07-01 04:30,1,151.45,151.65,151.45,151.65,2
20151201|2015-07-01 05:00,1,151.64,151.64,151.64,151.64,14
20151201|2015-07-01 05:30,1,151.54,151.54,151.54,151.54,1
20151201|2015-07-01 06:00,1,151.47,151.47,151.47,151.47,10
20151201|2015-07-01 06:30,1,151.6,151.6,151.6,151.6,1
20151201|2015-07-01 07:00,1,151.45,151.45,151.45,151.45,51
20151201|2015-07-01 07:30,1,151.52,151.52,151.47,151.47,6
20151201|2015-07-01 08:00,1,151.32,151.32,151.32,151.32,5
20151201|2015-07-01 09:00,1,151.2,151.31,151.2,151.31,3
20151201|2015-07-01 09:30,1,151.5,151.5,151.5,151.5,1
20151201|2015-07-01 12:00,1,151.36,151.36,151.36,151.36,10
20151201|2015-07-01 12:30,1,151.28,151.28,151.28,151.28,3
20151201|2015-07-02 01:00,2,151.18,151.18,151.12,151.12,4
20151201|2015-07-02 01:30,2,151.13,151.13,151.06,151.06,51
20151201|2015-07-02 03:30,2,151.11,151.11,151.11,151.11,13
20151201|2015-07-02 04:00,2,150.91,150.91,150.9,150.9,18
20151201|2015-07-02 04:30,2,150.89,150.89,150.89,150.89,1
20151201|2015-07-02 05:00,2,150.81,150.81,150.81,150.81,1
20151201|2015-07-02 06:30,2,150.55,150.55,150.55,150.55,1
20151201|2015-07-02 07:00,2,150.53,150.53,150.52,150.52,2
20151201|2015-07-02 07:30,2,150.93,150.95,150.81,150.81,3
20151201|2015-07-02 09:00,2,151.13,151.13,151.13,151.13,1
20151201|2015-07-02 12:30,2,151.14,151.14,151.14,151.14,1
20151201|2015-07-02 14:00,2,150.96,150.96,150.96,150.96,2
20151201|2015-07-03 02:00,3,151.35,151.35,151.35,151.35,1
20151201|2015-07-03 03:30,3,151.42,151.42,151.42,151.42,1
20151201|2015-07-03 04:00,3,151.31,151.31,151.31,151.31,1
20151201|2015-07-03 04:30,3,151.36,151.36,151.36,151.36,15
20151201|2015-07-03 06:00,3,151.5,151.52,151.5,151.52,6
20151201|2015-07-03 06:30,3,151.48,151.48,151.48,151.48,1
20151201|2015-07-03 07:00,3,151.57,151.61,151.57,151.61,2
20151201|2015-07-03 07:30,3,151.59,151.59,151.59,151.59,16
20151201|2015-07-03 08:00,3,151.63,151.71,151.63,151.71,5
20151201|2015-07-03 09:00,3,151.7,151.7,151.7,151.7,15
20151201|2015-07-03 10:00,3,152,152.03,152,152.03,11
20151201|2015-07-03 13:00,3,152.01,152.01,152.01,152.01,1
20151201|2015-07-03 14:30,3,151.93,151.93,151.92,151.92,5
20151201|2015-07-06 01:00,6,153.13,153.13,152.56,152.8,16
20151201|2015-07-06 01:30,6,152.7,152.76,152.67,152.76,24
20151201|2015-07-06 02:00,6,152.68,152.78,152.67,152.78,30
20151201|2015-07-06 03:00,6,152.56,152.56,152.52,152.52,36
20151201|2015-07-06 04:00,6,152.54,152.54,152.54,152.54,3
20151201|2015-07-06 04:30,6,152.51,152.53,152.51,152.53,94
20151201|2015-07-06 05:00,6,152.53,152.53,152.53,152.53,16
20151201|2015-07-06 05:30,6,152.7,152.77,152.7,152.77,2
20151201|2015-07-06 06:00,6,152.75,152.8,152.75,152.8,4
20151201|2015-07-06 06:30,6,152.72,152.72,152.72,152.72,6
20151201|2015-07-06 07:30,6,152.6,152.6,152.6,152.6,2
20151201|2015-07-06 08:30,6,152.45,152.45,152.43,152.43,6
20151201|2015-07-06 09:00,6,152.36,152.36,152.24,152.24,4
20151201|2015-07-06 09:30,6,152.23,152.24,152.15,152.24,13
20151201|2015-07-06 10:00,6,152.26,152.26,152.15,152.17,8
20151201|2015-07-06 11:30,6,152.43,152.43,152.43,152.43,1
20151201|2015-07-06 12:00,6,152.34,152.34,152.34,152.34,3
20151201|2015-07-06 12:30,6,152.55,152.55,152.55,152.55,1
20151201|2015-07-06 13:00,6,152.78,152.88,152.78,152.88,3
20151201|2015-07-06 13:30,6,152.93,152.93,152.93,152.93,1
20151201|2015-07-06 14:00,6,152.88,152.88,152.88,152.88,5
20151201|2015-07-06 14:30,6,152.76,152.76,152.76,152.76,1
20151201|2015-07-07 01:00,7,152.58,152.58,152.58,152.58,8
20151201|2015-07-07 02:00,7,152.55,152.55,152.55,152.55,3
20151201|2015-07-07 02:30,7,152.58,152.75,152.58,152.75,6
20151201|2015-07-07 03:00,7,152.96,153,152.96,153,3
20151201|2015-07-07 03:30,7,153.05,153.05,152.95,152.95,25
20151201|2015-07-07 04:00,7,152.93,152.93,152.93,152.93,5
20151201|2015-07-07 04:30,7,153.23,153.3,153.23,153.3,7
20151201|2015-07-07 05:00,7,153.35,153.5,153.35,153.5,3
20151201|2015-07-07 05:30,7,153.39,153.55,153.39,153.55,14
20151201|2015-07-07 06:30,7,153.68,153.68,153.44,153.44,59
20151201|2015-07-07 07:00,7,153.69,153.69,153.69,153.69,1
20151201|2015-07-07 07:30,7,153.7,153.73,153.68,153.73,8
20151201|2015-07-07 08:00,7,153.73,153.73,153.72,153.72,100
20151201|2015-07-07 08:30,7,153.88,153.88,153.69,153.69,13
20151201|2015-07-07 09:00,7,153.9,154.08,153.9,154.08,10
20151201|2015-07-07 09:30,7,154.03,154.08,154.03,154.05,8
20151201|2015-07-07 10:00,7,154.2,154.21,154.12,154.12,3
20151201|2015-07-07 10:30,7,154.02,154.02,154.02,154.02,1
20151201|2015-07-07 13:00,7,153.72,153.72,153.72,153.72,1
20151201|2015-07-07 14:00,7,153.5,153.5,153.5,153.5,1
20151201|2015-07-08 01:00,8,153.9,153.98,153.9,153.95,31
20151201|2015-07-08 01:30,8,154.03,154.39,153.96,154.39,29
20151201|2015-07-08 02:00,8,154.1,154.1,154.1,154.1,2
20151201|2015-07-08 02:30,8,154.13,154.13,154.08,154.08,6
20151201|2015-07-08 03:00,8,154.09,154.09,154.09,154.09,1
20151201|2015-07-08 03:30,8,154.07,154.07,154.07,154.07,1
20151201|2015-07-08 04:00,8,153.93,153.93,153.93,153.93,2
20151201|2015-07-08 04:30,8,153.99,154,153.91,153.91,6
20151201|2015-07-08 06:00,8,153.42,153.42,153.42,153.42,1
20151201|2015-07-08 06:30,8,153.56,153.6,153.56,153.6,2
20151201|2015-07-08 07:00,8,153.62,153.62,153.62,153.62,3
20151201|2015-07-08 07:30,8,153.5,153.56,153.41,153.41,9
20151201|2015-07-08 08:00,8,153.39,153.39,153.39,153.39,1
20151201|2015-07-08 08:30,8,153.4,153.4,153.4,153.4,6
20151201|2015-07-08 09:30,8,153.4,153.4,153.4,153.4,1
20151201|2015-07-08 12:30,8,153.38,153.38,153.38,153.38,1
20151201|2015-07-08 14:30,8,153.61,153.61,153.6,153.6,5
20151201|2015-07-09 01:00,9,153.2,153.2,153.2,153.2,1
20151201|2015-07-09 01:30,9,153.47,153.47,153.47,153.47,1
20151201|2015-07-09 02:00,9,153.4,153.4,153.16,153.16,5
20151201|2015-07-09 02:30,9,153.33,153.37,153.33,153.37,6
20151201|2015-07-09 03:00,9,153.43,153.57,153.43,153.57,106
20151201|2015-07-09 04:30,9,153.27,153.27,153.23,153.23,15
20151201|2015-07-09 05:00,9,153.25,153.26,153.25,153.26,2
20151201|2015-07-09 06:00,9,153.29,153.29,153.24,153.24,6
20151201|2015-07-09 06:30,9,153.32,153.32,153.05,153.05,3
20151201|2015-07-09 07:00,9,153.07,153.07,153.07,153.07,1
20151201|2015-07-09 08:00,9,152.95,152.96,152.91,152.91,6
20151201|2015-07-09 08:30,9,152.79,152.86,152.79,152.86,5
20151201|2015-07-09 09:00,9,152.86,153.06,152.86,153.06,10
20151201|2015-07-09 12:00,9,152.57,152.57,152.54,152.54,2
20151201|2015-07-09 12:30,9,152.54,152.54,152.52,152.53,3
20151201|2015-07-09 14:00,9,152.42,152.42,152.42,152.42,1
20151201|2015-07-10 01:00,10,152.09,152.09,151.68,151.83,95
20151201|2015-07-10 02:00,10,151.7,151.7,151.68,151.68,56
20151201|2015-07-10 02:30,10,151.65,151.65,151.35,151.41,140
20151201|2015-07-10 03:00,10,151.7,151.8,151.7,151.8,2
20151201|2015-07-10 05:00,10,151.6,151.6,151.6,151.6,1
20151201|2015-07-10 07:00,10,151.45,151.45,151.45,151.45,3
20151201|2015-07-10 07:30,10,151.39,151.39,151.36,151.36,31
20151201|2015-07-10 08:00,10,151.1,151.1,150.96,150.96,95
20151201|2015-07-10 08:30,10,150.98,150.98,150.76,150.85,153
20151201|2015-07-10 09:00,10,150.76,150.76,150.76,150.76,23
20151201|2015-07-10 09:30,10,151.06,151.06,150.95,150.95,46
20151201|2015-07-10 10:00,10,150.71,150.71,150.66,150.66,34
20151201|2015-07-10 10:30,10,150.69,150.69,150.6,150.61,76
20151201|2015-07-10 11:30,10,150.58,150.58,150.58,150.58,10
20151201|2015-07-10 14:30,10,150.5,150.57,150.45,150.57,47
20151201|2015-07-13 01:00,13,151,151,150.84,150.84,10
20151201|2015-07-13 01:30,13,150.84,150.84,149.9,149.9,48
20151201|2015-07-13 02:00,13,150.12,150.12,150.1,150.1,2
20151201|2015-07-13 02:30,13,150.22,150.22,150.22,150.22,1
20151201|2015-07-13 03:00,13,150.15,150.31,150.14,150.22,15
20151201|2015-07-13 03:30,13,150.32,150.35,150.3,150.3,103
20151201|2015-07-13 04:30,13,150.21,150.21,150.17,150.17,53
20151201|2015-07-13 05:00,13,150.27,150.27,150.1,150.1,52
20151201|2015-07-13 07:00,13,150.57,150.57,150.55,150.55,4
20151201|2015-07-13 07:30,13,150.59,150.59,150.43,150.43,5
20151201|2015-07-13 08:00,13,150.6,150.6,150.56,150.57,7
20151201|2015-07-13 08:30,13,150.91,151,150.86,151,101
20151201|2015-07-13 09:00,13,150.92,150.93,150.92,150.93,3
20151201|2015-07-13 10:00,13,151.17,151.17,151.17,151.17,1
20151201|2015-07-13 10:30,13,151.25,151.25,151.25,151.25,1
20151201|2015-07-13 14:30,13,151.07,151.07,151.07,151.07,1
20151201|2015-07-14 01:30,14,151.44,151.6,151.44,151.53,15
20151201|2015-07-14 02:00,14,151.72,151.72,151.61,151.61,25
20151201|2015-07-14 02:30,14,151.32,151.32,151.32,151.32,1
20151201|2015-07-14 03:00,14,151.3,151.51,151.3,151.51,5
20151201|2015-07-14 03:30,14,151.38,151.38,151.38,151.38,1
20151201|2015-07-14 05:00,14,151.09,151.22,151.09,151.22,6
20151201|2015-07-14 06:00,14,151.02,151.02,151.02,151.02,5
20151201|2015-07-14 06:30,14,151.18,151.18,151.18,151.18,1
20151201|2015-07-14 07:00,14,151.15,151.17,151.15,151.17,7
20151201|2015-07-14 07:30,14,151.36,151.36,151.36,151.36,1
20151201|2015-07-14 08:00,14,151.44,151.44,151.37,151.37,12
20151201|2015-07-14 09:30,14,151.32,151.32,151.32,151.32,1
20151201|2015-07-14 10:00,14,151.45,151.45,151.45,151.45,4
20151201|2015-07-14 10:30,14,151.38,151.38,151.38,151.38,1
20151201|2015-07-14 11:30,14,151.39,151.39,151.39,151.39,1
20151201|2015-07-14 12:30,14,151.36,151.36,151.36,151.36,5
20151201|2015-07-14 13:30,14,151.52,151.52,151.52,151.52,1
20151201|2015-07-15 02:00,15,151.65,151.65,151.65,151.65,1
20151201|2015-07-15 03:30,15,151.59,151.71,151.59,151.71,5
20151201|2015-07-15 04:00,15,151.68,151.68,151.68,151.68,1
20151201|2015-07-15 04:30,15,151.7,151.7,151.62,151.69,167
20151201|2015-07-15 05:00,15,151.9,151.96,151.9,151.96,6
20151201|2015-07-15 05:30,15,152.05,152.05,152.05,152.05,1
20151201|2015-07-15 06:00,15,151.95,151.95,151.95,151.95,100
20151201|2015-07-15 06:30,15,152.09,152.18,152.08,152.18,3
20151201|2015-07-15 07:00,15,152.17,152.2,152.17,152.2,7
20151201|2015-07-15 07:30,15,152.18,152.28,151.85,151.85,6
20151201|2015-07-15 08:00,15,152,152,152,152,1
20151201|2015-07-15 08:30,15,152.24,152.24,152.24,152.24,1
20151201|2015-07-15 09:00,15,152.3,152.3,152.27,152.27,5
20151201|2015-07-15 10:00,15,152.2,152.32,152.2,152.32,5
20151201|2015-07-15 10:30,15,152.33,152.33,152.33,152.33,1
20151201|2015-07-15 11:00,15,152.48,152.48,152.48,152.48,1
20151201|2015-07-15 11:30,15,152.57,152.57,152.57,152.57,5
20151201|2015-07-15 12:00,15,152.61,152.61,152.61,152.61,3
20151201|2015-07-15 14:00,15,152.73,152.73,152.73,152.73,1
20151201|2015-07-16 01:00,16,152.48,152.48,152.48,152.48,5
20151201|2015-07-16 01:30,16,152.43,152.43,152.43,152.43,1
20151201|2015-07-16 02:30,16,152.32,152.42,152.32,152.42,28
20151201|2015-07-16 03:30,16,152.24,152.24,152.24,152.24,1
20151201|2015-07-16 04:30,16,152.11,152.11,151.85,151.85,6
20151201|2015-07-16 05:00,16,151.91,151.91,151.91,151.91,4
20151201|2015-07-16 06:00,16,151.87,151.87,151.87,151.87,1
20151201|2015-07-16 06:30,16,151.91,151.91,151.91,151.91,1
20151201|2015-07-16 07:30,16,151.95,151.95,151.79,151.91,3
20151201|2015-07-16 08:00,16,151.7,151.7,151.7,151.7,1
20151201|2015-07-16 08:30,16,151.87,151.87,151.87,151.87,4
20151201|2015-07-16 09:00,16,151.89,151.89,151.89,151.89,3
20151201|2015-07-17 01:00,17,152.36,152.43,152.36,152.43,2
20151201|2015-07-17 01:30,17,152.54,152.54,152.54,152.54,1
20151201|2015-07-17 02:00,17,152.55,152.68,152.55,152.68,3
20151201|2015-07-17 02:30,17,152.6,152.6,152.6,152.6,4
20151201|2015-07-17 03:00,17,152.69,152.69,152.69,152.69,10
20151201|2015-07-17 03:30,17,152.57,152.58,152.57,152.58,14
20151201|2015-07-17 04:00,17,152.46,152.46,152.46,152.46,4
20151201|2015-07-17 04:30,17,152.58,152.65,152.58,152.65,3
20151201|2015-07-17 07:00,17,152.45,152.45,152.45,152.45,1
20151201|2015-07-17 07:30,17,152.57,152.57,152.57,152.57,1
20151201|2015-07-17 08:00,17,152.65,152.65,152.49,152.49,8
20151201|2015-07-17 08:30,17,152.59,152.78,152.59,152.78,12
20151201|2015-07-17 09:00,17,152.75,152.75,152.75,152.75,1
20151201|2015-07-17 09:30,17,152.67,152.67,152.67,152.67,5
20151201|2015-07-17 12:30,17,152.96,152.98,152.96,152.98,5
20151201|2015-07-17 13:00,17,152.97,152.97,152.97,152.97,1
20151201|2015-07-20 04:30,20,152.82,153.01,152.82,153.01,12
20151201|2015-07-20 05:00,20,153.15,153.27,153.14,153.27,101
20151201|2015-07-20 05:30,20,153.23,153.23,153.23,153.23,1
20151201|2015-07-20 06:00,20,153.32,153.32,153.3,153.3,2
20151201|2015-07-20 06:30,20,153.3,153.41,153.3,153.41,2
20151201|2015-07-20 07:30,20,153.14,153.15,153.14,153.15,9
20151201|2015-07-20 08:00,20,153.18,153.18,153.13,153.13,7
20151201|2015-07-20 08:30,20,153.09,153.09,153.09,153.09,2
20151201|2015-07-20 09:00,20,153.12,153.17,153.12,153.17,18
20151201|2015-07-21 02:30,21,153.4,153.4,153.4,153.4,1
20151201|2015-07-21 03:00,21,153.34,153.34,153.34,153.34,1
20151201|2015-07-21 03:30,21,153.32,153.32,153.32,153.32,2
20151201|2015-07-21 04:00,21,153.12,153.15,153.12,153.15,2
20151201|2015-07-21 06:30,21,152.89,152.89,152.88,152.88,4
20151201|2015-07-21 08:00,21,152.67,152.74,152.67,152.74,2
20151201|2015-07-21 09:30,21,152.7,152.7,152.7,152.7,1
20151201|2015-07-22 02:00,22,153.03,153.03,153.03,153.03,50
20151201|2015-07-22 02:30,22,153.02,153.03,153.02,153.03,50
20151201|2015-07-22 07:30,22,153.3,153.3,153.26,153.26,5
20151201|2015-07-22 08:00,22,153.24,153.24,153.16,153.16,11
20151201|2015-07-22 08:30,22,153.22,153.23,153.2,153.2,21
20151201|2015-07-22 09:00,22,153.3,153.35,153.3,153.35,14
20151201|2015-07-22 09:30,22,153.4,153.41,153.4,153.41,11
20151201|2015-07-22 10:00,22,153.31,153.31,153.31,153.31,12
20151201|2015-07-22 10:30,22,153.31,153.31,153.31,153.31,10
20151201|2015-07-23 01:00,23,153.29,153.41,153.29,153.41,26
20151201|2015-07-23 01:30,23,153.4,153.41,153.4,153.41,31
20151201|2015-07-23 02:00,23,153.44,153.44,153.44,153.44,10
20151201|2015-07-23 02:30,23,153.39,153.39,153.38,153.38,11
20151201|2015-07-23 03:30,23,153.49,153.55,153.46,153.46,28
20151201|2015-07-23 04:00,23,153.42,153.42,153.42,153.42,20
20151201|2015-07-23 05:00,23,153.42,153.42,153.42,153.42,10
20151201|2015-07-23 08:00,23,153.29,153.29,153.29,153.29,6
20151201|2015-07-23 08:30,23,153.41,153.41,153.41,153.41,6
20151201|2015-07-23 14:30,23,153.53,153.53,153.53,153.53,1
20151201|2015-07-24 02:30,24,153.57,153.68,153.57,153.68,24
20151201|2015-07-24 03:00,24,153.66,153.66,153.56,153.56,11
20151201|2015-07-24 05:00,24,153.65,153.7,153.65,153.7,3
20151201|2015-07-24 05:30,24,153.78,153.78,153.78,153.78,1
20151201|2015-07-24 07:00,24,153.76,153.76,153.76,153.76,2
20151201|2015-07-24 07:30,24,153.79,153.98,153.79,153.98,8
20151201|2015-07-24 08:00,24,153.91,153.94,153.91,153.94,26
20151201|2015-07-24 08:30,24,153.89,153.89,153.89,153.89,1
20151201|2015-07-24 09:00,24,153.88,153.88,153.88,153.88,1
20151201|2015-07-24 09:30,24,153.9,154.03,153.9,154.03,11
20151201|2015-07-24 10:30,24,154.05,154.05,154.05,154.05,1
20151201|2015-07-24 11:30,24,153.97,153.97,153.97,153.97,1
20151201|2015-07-24 13:00,24,153.99,153.99,153.98,153.98,11
20151201|2015-07-24 13:30,24,154,154,154,154,1
20151201|2015-07-24 14:00,24,153.94,153.94,153.94,153.94,1
20151201|2015-07-27 01:00,27,154.1,154.1,154.1,154.1,1
20151201|2015-07-27 01:30,27,154.04,154.04,154.04,154.04,1
20151201|2015-07-27 02:30,27,154.06,154.06,154.06,154.06,25
20151201|2015-07-27 03:00,27,154,154.06,154,154.06,2
20151201|2015-07-27 04:00,27,154.08,154.08,154.08,154.08,1
20151201|2015-07-27 04:30,27,154.23,154.29,154.22,154.29,5
20151201|2015-07-27 05:00,27,154.33,154.33,154.33,154.33,1
20151201|2015-07-27 05:30,27,154.32,154.32,154.32,154.32,1
20151201|2015-07-27 06:00,27,154.35,154.35,154.35,154.35,1
20151201|2015-07-27 06:30,27,154.26,154.26,154.26,154.26,7
20151201|2015-07-27 07:00,27,154.2,154.2,154.2,154.2,1
20151201|2015-07-27 07:30,27,154.23,154.23,154.23,154.23,1
20151201|2015-07-27 08:00,27,154.28,154.28,154.28,154.28,1
20151201|2015-07-27 09:00,27,154.13,154.13,154.07,154.07,51
20151201|2015-07-27 09:30,27,154.02,154.02,153.96,154.01,3
20151201|2015-07-27 12:00,27,154.1,154.1,154.1,154.1,1
20151201|2015-07-28 01:00,28,153.98,153.98,153.98,153.98,1
20151201|2015-07-28 01:30,28,153.73,153.73,153.73,153.73,1
20151201|2015-07-28 02:00,28,153.78,153.78,153.74,153.74,3
20151201|2015-07-28 02:30,28,153.62,153.62,153.57,153.57,2
20151201|2015-07-28 03:00,28,153.79,153.79,153.79,153.79,1
20151201|2015-07-28 03:30,28,153.6,153.6,153.6,153.6,1
20151201|2015-07-28 04:00,28,153.47,153.47,153.47,153.47,1
20151201|2015-07-28 04:30,28,153.7,153.7,153.7,153.7,1
20151201|2015-07-28 05:00,28,153.76,153.76,153.76,153.76,3
20151201|2015-07-28 06:00,28,153.65,153.65,153.65,153.65,2
20151201|2015-07-28 07:30,28,153.57,153.57,153.57,153.57,1
20151201|2015-07-28 09:00,28,153.83,153.83,153.83,153.83,3
20151201|2015-07-28 09:30,28,153.87,153.87,153.87,153.87,5
20151201|2015-07-28 10:00,28,153.88,153.88,153.88,153.88,11
20151201|2015-07-28 11:00,28,154.05,154.05,153.95,153.95,2
20151201|2015-07-28 13:30,28,153.9,153.9,153.9,153.9,9
20151201|2015-07-28 14:00,28,153.88,153.91,153.88,153.91,2
20151201|2015-07-29 01:30,29,153.78,153.78,153.78,153.78,1
20151201|2015-07-29 02:00,29,153.98,153.98,153.98,153.98,4
20151201|2015-07-29 06:00,29,153.59,153.62,153.59,153.62,263
20151201|2015-07-29 09:00,29,153.67,153.67,153.67,153.67,1
20151201|2015-07-29 10:00,29,153.73,153.73,153.73,153.73,1
20151201|2015-07-29 13:30,29,153.89,153.89,153.89,153.89,1
20151201|2015-07-30 01:00,30,153.66,153.66,153.59,153.59,16
20151201|2015-07-30 02:00,30,153.75,153.85,153.75,153.85,2
20151201|2015-07-30 02:30,30,154.05,154.05,154.05,154.05,1
20151201|2015-07-30 03:00,30,153.84,153.84,153.84,153.84,5
20151201|2015-07-30 03:30,30,153.96,153.96,153.96,153.96,5
20151201|2015-07-30 05:30,30,154.1,154.16,154.1,154.12,3
20151201|2015-07-30 06:30,30,154.21,154.21,154.21,154.21,1
20151201|2015-07-30 07:00,30,153.95,153.95,153.95,153.95,25
20151201|2015-07-30 07:30,30,153.95,154.29,153.92,154.29,172
20151201|2015-07-30 08:00,30,154.3,154.3,154.2,154.2,53
20151201|2015-07-30 08:30,30,154.32,154.32,154.32,154.32,1
20151201|2015-07-30 09:30,30,154.22,154.28,154.22,154.24,11
20151201|2015-07-30 10:00,30,154.38,154.5,154.38,154.5,12
20151201|2015-07-30 10:30,30,154.6,154.61,154.6,154.61,4
20151201|2015-07-30 11:00,30,154.62,154.62,154.62,154.62,1
20151201|2015-07-30 11:30,30,154.66,154.66,154.66,154.66,2
20151201|2015-07-30 12:00,30,154.66,154.66,154.66,154.66,3
20151201|2015-07-30 13:30,30,154.58,154.58,154.58,154.58,1
20151201|2015-07-30 14:30,30,154.58,154.58,154.58,154.58,1
20151201|2015-07-31 01:30,31,154.56,154.56,154.48,154.5,10
20151201|2015-07-31 02:00,31,154.53,154.55,154.47,154.52,32
20151201|2015-07-31 02:30,31,154.56,154.56,154.56,154.56,1
20151201|2015-07-31 03:00,31,154.48,154.55,154.48,154.55,20
20151201|2015-07-31 04:00,31,154.29,154.29,154.13,154.16,6
20151201|2015-07-31 04:30,31,154.2,154.2,153.95,153.95,21
20151201|2015-07-31 05:00,31,153.95,153.95,153.84,153.89,11
20151201|2015-07-31 07:30,31,154.4,154.4,154.33,154.33,4
20151201|2015-07-31 09:00,31,154.52,154.52,154.52,154.52,1
20151201|2015-07-31 09:30,31,154.6,154.6,154.58,154.58,4
20151201|2015-07-31 10:00,31,154.6,154.66,154.49,154.49,34
20151201|2015-07-31 10:30,31,154.61,154.61,154.58,154.58,6
20151201|2015-07-31 13:00,31,154.5,154.5,154.5,154.5,2
20151201|2015-07-31 13:30,31,154.49,154.49,154.49,154.49,2
20151201|2015-08-03 01:00,3,154.55,154.55,154.51,154.51,11
20151201|2015-08-03 02:00,3,154.37,154.4,154.37,154.4,8
20151201|2015-08-03 02:30,3,154.41,154.41,154.41,154.41,1
20151201|2015-08-03 03:00,3,154.33,154.33,154.33,154.33,4
20151201|2015-08-03 04:00,3,154.43,154.43,154.43,154.43,1
20151201|2015-08-03 05:30,3,154.42,154.43,154.42,154.43,30
20151201|2015-08-03 07:30,3,154.48,154.48,154.48,154.48,1
20151201|2015-08-03 08:00,3,154.54,154.55,154.54,154.55,3
20151201|2015-08-03 08:30,3,154.62,154.85,154.62,154.81,152
20151201|2015-08-03 10:30,3,154.83,154.87,154.83,154.87,11
20151201|2015-08-03 11:00,3,154.92,154.98,154.92,154.98,21
20151201|2015-08-03 11:30,3,155,155.12,155,155.12,5
20151201|2015-08-03 12:00,3,155.11,155.16,155.11,155.11,20
20151201|2015-08-03 12:30,3,155.02,155.02,155.02,155.02,25
20151201|2015-08-03 13:00,3,155.11,155.11,155.11,155.11,2
20151201|2015-08-03 13:30,3,155.12,155.12,155.12,155.12,1
20151201|2015-08-03 14:30,3,155.05,155.06,155.05,155.06,20
20151201|2015-08-04 01:00,4,154.98,154.98,154.98,154.98,2
20151201|2015-08-04 02:00,4,154.99,155.13,154.99,155.13,58
20151201|2015-08-04 02:30,4,155.25,155.25,155.21,155.22,322
20151201|2015-08-04 03:00,4,155.15,155.15,155.14,155.14,7
20151201|2015-08-04 03:30,4,155.1,155.1,155.08,155.08,9
20151201|2015-08-04 04:00,4,155.03,155.03,154.85,154.91,6
20151201|2015-08-04 04:30,4,154.79,154.8,154.76,154.8,142
20151201|2015-08-04 05:00,4,154.8,154.88,154.8,154.88,3
20151201|2015-08-04 06:30,4,154.84,154.84,154.84,154.84,1
20151201|2015-08-04 07:00,4,154.69,154.69,154.69,154.69,1
20151201|2015-08-04 07:30,4,154.69,154.69,154.62,154.62,16
20151201|2015-08-04 08:00,4,154.64,154.65,154.64,154.65,2
20151201|2015-08-04 08:30,4,154.71,154.76,154.71,154.73,7
20151201|2015-08-04 09:30,4,154.66,154.66,154.66,154.66,1
20151201|2015-08-04 10:00,4,154.78,154.8,154.77,154.77,64
20151201|2015-08-04 10:30,4,154.71,154.72,154.71,154.72,2
20151201|2015-08-04 12:30,4,154.7,154.7,154.7,154.7,1
20151201|2015-08-04 13:00,4,154.62,154.62,154.62,154.62,1
20151201|2015-08-04 14:00,4,154.53,154.53,154.44,154.44,5
20151201|2015-08-04 14:30,4,154.43,154.43,154.43,154.43,7
20151201|2015-08-05 01:00,5,154.35,154.43,154.35,154.43,6
20151201|2015-08-05 01:30,5,154.3,154.3,154.3,154.3,1
20151201|2015-08-05 02:30,5,154.33,154.33,154.33,154.33,1
20151201|2015-08-05 03:00,5,154.33,154.33,154.18,154.2,13
20151201|2015-08-05 03:30,5,154.18,154.2,154.18,154.2,2
20151201|2015-08-05 04:00,5,154.3,154.39,154.3,154.39,6
20151201|2015-08-05 05:00,5,154.21,154.21,154.21,154.21,1
20151201|2015-08-05 05:30,5,154,154.07,154,154.07,2
20151201|2015-08-05 06:00,5,154.14,154.14,154.08,154.08,4
20151201|2015-08-05 06:30,5,154.06,154.22,154.05,154.22,3
20151201|2015-08-05 07:00,5,154.04,154.28,154.04,154.08,9
20151201|2015-08-05 07:30,5,153.93,154.02,153.93,154.02,5
20151201|2015-08-05 08:00,5,153.91,153.91,153.86,153.86,4
20151201|2015-08-05 08:30,5,153.65,153.65,153.56,153.58,3
20151201|2015-08-05 09:00,5,153.49,153.49,153.2,153.32,11
20151201|2015-08-05 09:30,5,153.47,153.47,153.47,153.47,1
20151201|2015-08-05 10:30,5,153.25,153.25,153.24,153.24,16
20151201|2015-08-05 11:00,5,153.27,153.27,153.27,153.27,1
20151201|2015-08-05 14:00,5,153.31,153.31,153.31,153.31,1
20151201|2015-08-05 14:30,5,153.33,153.33,153.33,153.33,2
20151201|2015-08-06 01:00,6,153.39,153.39,153.39,153.39,2
20151201|2015-08-06 01:30,6,153.45,153.59,153.45,153.59,6
20151201|2015-08-06 02:00,6,153.5,153.57,153.5,153.57,53
20151201|2015-08-06 02:30,6,153.37,153.4,153.37,153.4,2
20151201|2015-08-06 03:00,6,153.46,153.46,153.46,153.46,10
20151201|2015-08-06 04:00,6,153.65,153.75,153.65,153.75,2
20151201|2015-08-06 04:30,6,153.68,153.73,153.68,153.73,2
20151201|2015-08-06 07:00,6,153.49,153.49,153.49,153.49,5
20151201|2015-08-06 08:00,6,153.75,153.75,153.73,153.73,3
20151201|2015-08-06 08:30,6,153.77,153.87,153.77,153.87,2
20151201|2015-08-06 09:00,6,153.88,153.88,153.88,153.88,1
20151201|2015-08-06 09:30,6,153.76,153.76,153.76,153.76,1
20151201|2015-08-06 10:00,6,153.86,153.97,153.86,153.95,18
20151201|2015-08-06 10:30,6,153.97,154.02,153.97,153.99,10
20151201|2015-08-06 11:30,6,154.01,154.01,154.01,154.01,1
20151201|2015-08-06 12:30,6,153.92,153.92,153.92,153.92,4
20151201|2015-08-07 02:00,7,153.92,153.92,153.92,153.92,4
20151201|2015-08-07 02:30,7,153.79,153.79,153.79,153.79,3
20151201|2015-08-07 03:00,7,153.8,153.8,153.8,153.8,1
20151201|2015-08-07 03:30,7,153.89,153.89,153.89,153.89,1
20151201|2015-08-07 05:30,7,154.02,154.02,154.02,154.02,1
20151201|2015-08-07 06:30,7,154.1,154.13,154.09,154.09,65
20151201|2015-08-07 07:00,7,154.09,154.09,153.98,153.99,7
20151201|2015-08-07 07:30,7,153.89,154.26,153.86,154.19,42
20151201|2015-08-07 08:00,7,154.35,154.5,154.34,154.5,16
20151201|2015-08-07 08:30,7,154.43,154.43,154.39,154.39,2
20151201|2015-08-07 09:00,7,154.45,154.45,154.45,154.45,1
20151201|2015-08-07 09:30,7,154.57,154.6,154.52,154.52,6
20151201|2015-08-07 10:00,7,154.55,154.64,154.55,154.64,10
20151201|2015-08-07 10:30,7,154.66,154.67,154.66,154.67,4
20151201|2015-08-07 13:30,7,154.71,154.71,154.71,154.71,1
20151201|2015-08-10 02:00,10,154.37,154.42,154.37,154.42,16
20151201|2015-08-10 02:30,10,154.44,154.44,154.43,154.43,13
20151201|2015-08-10 03:00,10,154.43,154.54,154.43,154.53,12
20151201|2015-08-10 04:00,10,154.43,154.43,154.43,154.43,1
20151201|2015-08-10 04:30,10,154.55,154.55,154.55,154.55,1
20151201|2015-08-10 05:00,10,154.49,154.49,154.46,154.46,9
20151201|2015-08-10 05:30,10,154.4,154.4,154.39,154.39,2
20151201|2015-08-10 06:00,10,154.38,154.42,154.38,154.42,3
20151201|2015-08-10 06:30,10,154.47,154.47,154.47,154.47,2
20151201|2015-08-10 08:00,10,154.42,154.42,154.4,154.4,2
20151201|2015-08-10 09:00,10,154.32,154.32,154.25,154.25,2
20151201|2015-08-10 09:30,10,154.16,154.16,154.16,154.16,1
20151201|2015-08-10 10:00,10,154.1,154.1,154.08,154.1,6
20151201|2015-08-10 10:30,10,154.13,154.13,154.13,154.13,2
20151201|2015-08-10 11:00,10,154.15,154.15,154.1,154.11,3
20151201|2015-08-10 12:00,10,154.1,154.1,154.1,154.1,2
20151201|2015-08-11 01:00,11,154.34,154.55,154.34,154.55,8
20151201|2015-08-11 01:30,11,154.58,154.6,154.47,154.47,31
20151201|2015-08-11 02:30,11,154.42,154.42,154.42,154.42,10
20151201|2015-08-11 03:30,11,154.48,154.48,154.48,154.48,4
20151201|2015-08-11 04:00,11,154.57,154.57,154.56,154.56,8
20151201|2015-08-11 04:30,11,154.53,154.53,154.53,154.53,1
20151201|2015-08-11 05:00,11,154.79,154.8,154.79,154.8,2
20151201|2015-08-11 05:30,11,154.84,154.96,154.82,154.96,20
20151201|2015-08-11 06:00,11,154.68,154.68,154.68,154.68,10
20151201|2015-08-11 06:30,11,154.74,154.74,154.74,154.74,1
20151201|2015-08-11 07:00,11,154.81,154.81,154.81,154.81,3
20151201|2015-08-11 08:00,11,154.84,154.85,154.84,154.85,5
20151201|2015-08-11 08:30,11,154.9,154.94,154.9,154.93,113
20151201|2015-08-11 09:00,11,154.97,154.97,154.87,154.93,29
20151201|2015-08-11 09:30,11,154.91,155.05,154.91,155.05,3184
20151201|2015-08-11 10:00,11,155.05,155.14,155.05,155.05,150
20151201|2015-08-11 10:30,11,155.15,155.15,155.1,155.1,2
20151201|2015-08-11 11:00,11,154.99,155.01,154.99,155.01,3
20151201|2015-08-11 11:30,11,155.01,155.03,155.01,155.03,6
20151201|2015-08-11 12:30,11,154.93,154.93,154.93,154.93,2
20151201|2015-08-11 13:30,11,154.91,154.91,154.91,154.91,1
20151201|2015-08-11 14:00,11,154.9,154.9,154.9,154.9,10
20151201|2015-08-12 01:00,12,155.43,155.55,155.43,155.55,6
20151201|2015-08-12 01:30,12,155.36,155.55,155.36,155.55,4
20151201|2015-08-12 02:00,12,155.57,155.65,155.51,155.51,40
20151201|2015-08-12 02:30,12,155.59,155.66,155.56,155.56,34
20151201|2015-08-12 03:00,12,155.5,155.6,155.5,155.51,4
20151201|2015-08-12 03:30,12,155.4,155.4,155.19,155.28,32
20151201|2015-08-12 04:00,12,155.3,155.3,155.3,155.3,1
20151201|2015-08-12 04:30,12,155.32,155.39,155.32,155.33,13
20151201|2015-08-12 05:30,12,155.14,155.14,155.05,155.05,7
20151201|2015-08-12 06:00,12,155.15,155.15,155.15,155.15,2
20151201|2015-08-12 06:30,12,155.1,155.1,155.1,155.1,4
20151201|2015-08-12 07:00,12,155.19,155.3,155.19,155.3,8
20151201|2015-08-12 07:30,12,155.18,155.21,155.18,155.21,2
20151201|2015-08-12 08:30,12,155.19,155.19,155.14,155.16,34
20151201|2015-08-12 09:00,12,155.24,155.47,155.24,155.47,8
20151201|2015-08-12 09:30,12,155.5,155.5,155.42,155.5,49
20151201|2015-08-12 10:00,12,155.45,155.48,155.43,155.43,4
20151201|2015-08-12 10:30,12,155.45,155.51,155.45,155.5,40
20151201|2015-08-12 12:00,12,155.34,155.34,155.34,155.34,1
20151201|2015-08-12 12:30,12,155.32,155.32,155.32,155.32,1
20151201|2015-08-12 14:30,12,155.12,155.13,155.12,155.13,5
20151201|2015-08-13 01:00,13,155.01,155.02,155.01,155.02,38
20151201|2015-08-13 01:30,13,155.11,155.11,155.11,155.11,1
20151201|2015-08-13 02:00,13,155.05,155.09,155.04,155.09,15
20151201|2015-08-13 03:00,13,155.02,155.1,155.02,155.1,11
20151201|2015-08-13 03:30,13,155.23,155.23,155.23,155.23,12
20151201|2015-08-13 04:00,13,155.32,155.32,155.22,155.26,26
20151201|2015-08-13 04:30,13,155.27,155.27,155.11,155.11,4
20151201|2015-08-13 05:30,13,155.1,155.1,155.1,155.1,5
20151201|2015-08-13 06:00,13,155.02,155.03,155.01,155.01,7
20151201|2015-08-13 06:30,13,154.99,155,154.99,155,11
20151201|2015-08-13 07:00,13,155.03,155.03,154.98,154.98,16
20151201|2015-08-13 07:30,13,154.94,154.94,154.73,154.84,21
20151201|2015-08-13 08:00,13,154.84,154.84,154.84,154.84,5
20151201|2015-08-13 08:30,13,154.91,154.95,154.91,154.95,34
20151201|2015-08-13 10:00,13,155.11,155.11,155.11,155.11,2
20151201|2015-08-13 10:30,13,155.17,155.17,155.17,155.17,3
20151201|2015-08-13 12:00,13,155.09,155.09,155.04,155.05,5
20151201|2015-08-13 12:30,13,155.15,155.15,155.09,155.12,14
20151201|2015-08-13 13:30,13,155.06,155.06,155.06,155.06,10
20151201|2015-08-13 14:00,13,155.05,155.05,155.05,155.05,5
20151201|2015-08-13 14:30,13,155.1,155.1,155.1,155.1,5
20151201|2015-08-14 01:00,14,155.21,155.22,155.15,155.22,14
20151201|2015-08-14 01:30,14,155.17,155.17,155.17,155.17,5
20151201|2015-08-14 02:30,14,155.11,155.14,155.11,155.14,13
20151201|2015-08-14 03:00,14,155.1,155.1,155.08,155.08,3
20151201|2015-08-14 04:00,14,155.19,155.22,155.19,155.22,13
20151201|2015-08-14 04:30,14,155.3,155.36,155.3,155.36,7
20151201|2015-08-14 05:00,14,155.3,155.31,155.28,155.28,18
20151201|2015-08-14 05:30,14,155.19,155.22,155.19,155.22,13
20151201|2015-08-14 06:30,14,155.26,155.26,155.23,155.25,16
20151201|2015-08-14 07:00,14,155.21,155.21,155.08,155.08,8
20151201|2015-08-14 07:30,14,155.05,155.05,154.97,154.97,2
20151201|2015-08-14 08:00,14,154.95,154.95,154.93,154.93,2
20151201|2015-08-14 08:30,14,154.81,154.87,154.75,154.87,23
20151201|2015-08-14 09:00,14,154.86,154.86,154.86,154.86,7
20151201|2015-08-14 09:30,14,154.97,154.97,154.97,154.97,8
20151201|2015-08-14 10:00,14,154.82,154.83,154.82,154.83,10
20151201|2015-08-14 10:30,14,154.8,154.8,154.8,154.8,1
20151201|2015-08-14 11:00,14,154.76,154.76,154.76,154.76,1
20151201|2015-08-14 11:30,14,154.85,154.85,154.85,154.85,2
20151201|2015-08-14 14:00,14,154.82,154.82,154.81,154.81,6
20151201|2015-08-14 14:30,14,154.8,154.8,154.78,154.78,8
20151201|2015-08-17 01:00,17,154.92,154.92,154.87,154.9,14
20151201|2015-08-17 01:30,17,154.82,154.82,154.74,154.74,7
20151201|2015-08-17 02:00,17,154.83,155.06,154.83,155.05,74
20151201|2015-08-17 02:30,17,155.12,155.14,155.12,155.14,6
20151201|2015-08-17 03:30,17,155.15,155.15,155.15,155.15,10
20151201|2015-08-17 04:00,17,155.15,155.15,155.15,155.15,2
20151201|2015-08-17 05:00,17,155.02,155.02,154.99,155.01,5
20151201|2015-08-17 05:30,17,155.07,155.07,155.04,155.04,140
20151201|2015-08-17 06:00,17,155.03,155.03,155.03,155.03,3
20151201|2015-08-17 06:30,17,154.97,154.97,154.97,154.97,2
20151201|2015-08-17 07:00,17,154.88,154.88,154.83,154.83,5
20151201|2015-08-17 07:30,17,155.01,155.13,155.01,155.13,76
20151201|2015-08-17 08:00,17,155.16,155.18,155.15,155.15,8
20151201|2015-08-17 09:30,17,155.22,155.22,155.16,155.17,63
20151201|2015-08-17 10:30,17,155.2,155.24,155.2,155.22,8
20151201|2015-08-17 11:00,17,155.17,155.17,155.14,155.14,5
20151201|2015-08-17 11:30,17,155.14,155.17,155.14,155.17,3
20151201|2015-08-17 12:00,17,155.2,155.2,155.2,155.2,1
20151201|2015-08-17 12:30,17,155.22,155.24,155.22,155.24,22
20151201|2015-08-17 14:00,17,155.17,155.17,155.14,155.14,21
20151201|2015-08-17 14:30,17,155.15,155.15,155.15,155.15,1
20151201|2015-08-18 01:00,18,155.2,155.2,155.19,155.19,13
20151201|2015-08-18 01:30,18,155.31,155.35,155.31,155.31,36
20151201|2015-08-18 02:00,18,155.35,155.39,155.33,155.33,4
20151201|2015-08-18 02:30,18,155.38,155.38,155.38,155.38,1
20151201|2015-08-18 03:00,18,155.39,155.49,155.38,155.47,45
20151201|2015-08-18 03:30,18,155.39,155.42,155.28,155.28,18
20151201|2015-08-18 04:00,18,155.3,155.3,155.18,155.18,8
20151201|2015-08-18 04:30,18,155.26,155.26,155.19,155.19,13
20151201|2015-08-18 05:00,18,155.14,155.14,155.14,155.14,1
20151201|2015-08-18 07:30,18,155.01,155.01,154.99,155,23
20151201|2015-08-18 08:00,18,154.98,155.03,154.84,154.84,261
20151201|2015-08-18 08:30,18,154.81,154.94,154.81,154.94,4
20151201|2015-08-18 09:00,18,154.96,154.98,154.96,154.98,3
20151201|2015-08-18 09:30,18,154.93,154.93,154.93,154.93,2
20151201|2015-08-18 10:00,18,154.98,155.04,154.98,155.04,60
20151201|2015-08-18 10:30,18,155.07,155.07,155.06,155.06,3
20151201|2015-08-18 11:00,18,155,155,155,155,2
20151201|2015-08-18 12:30,18,155.08,155.08,155.08,155.08,7
20151201|2015-08-18 14:00,18,154.98,154.98,154.93,154.93,3
20151201|2015-08-18 14:30,18,154.91,154.91,154.91,154.91,1
20151201|2015-08-19 01:30,19,155.04,155.04,155.04,155.04,11
20151201|2015-08-19 02:00,19,154.98,154.98,154.98,154.98,19
20151201|2015-08-19 02:30,19,155.1,155.11,155.07,155.07,252
20151201|2015-08-19 03:00,19,155.04,155.18,155.04,155.18,111
20151201|2015-08-19 03:30,19,155.18,155.18,155.15,155.15,19
20151201|2015-08-19 04:00,19,155.1,155.15,155.1,155.14,28
20151201|2015-08-19 04:30,19,155.1,155.1,155.1,155.1,5
20151201|2015-08-19 05:00,19,155.06,155.06,155.05,155.05,2
20151201|2015-08-19 05:30,19,155.13,155.13,155.11,155.11,11
20151201|2015-08-19 06:00,19,155.05,155.05,155.05,155.05,1
20151201|2015-08-19 06:30,19,155.05,155.05,155.05,155.05,1
20151201|2015-08-19 07:00,19,155.12,155.12,155.12,155.12,1
20151201|2015-08-19 07:30,19,155,155,155,155,21
20151201|2015-08-19 08:00,19,154.91,154.91,154.8,154.87,14
20151201|2015-08-19 08:30,19,154.83,154.87,154.79,154.83,2320
20151201|2015-08-19 09:00,19,154.87,154.92,154.85,154.92,9
20151201|2015-08-19 09:30,19,154.9,155.05,154.9,155.05,8
20151201|2015-08-19 10:00,19,155.09,155.21,155.09,155.21,40
20151201|2015-08-19 10:30,19,155.25,155.37,155.25,155.36,37
20151201|2015-08-19 11:00,19,155.37,155.4,155.35,155.4,10
20151201|2015-08-19 11:30,19,155.44,155.46,155.41,155.46,96
20151201|2015-08-19 12:00,19,155.45,155.45,155.45,155.45,1
20151201|2015-08-19 12:30,19,155.55,155.65,155.55,155.61,43
20151201|2015-08-19 13:00,19,155.53,155.53,155.51,155.51,11
20151201|2015-08-19 13:30,19,155.57,155.64,155.57,155.64,12
20151201|2015-08-19 14:00,19,155.65,155.8,155.65,155.76,22
20151201|2015-08-19 14:30,19,155.72,155.75,155.69,155.69,4
20151201|2015-08-20 01:00,20,155.75,155.8,155.71,155.71,73
20151201|2015-08-20 01:30,20,155.7,155.71,155.63,155.71,127
20151201|2015-08-20 02:00,20,155.68,155.77,155.66,155.76,120
20151201|2015-08-20 02:30,20,155.65,155.65,155.51,155.56,24
20151201|2015-08-20 03:00,20,155.6,155.6,155.59,155.6,6
20151201|2015-08-20 03:30,20,155.58,155.67,155.56,155.66,10
20151201|2015-08-20 04:00,20,155.62,155.63,155.59,155.59,16
20151201|2015-08-20 04:30,20,155.57,155.78,155.55,155.73,157
20151201|2015-08-20 05:00,20,155.76,155.96,155.74,155.94,63
20151201|2015-08-20 05:30,20,155.96,156.01,155.93,156.01,26
20151201|2015-08-20 06:00,20,156,156,155.85,155.87,74
20151201|2015-08-20 06:30,20,155.79,155.82,155.78,155.81,22
20151201|2015-08-20 07:00,20,155.82,155.91,155.82,155.88,10
20151201|2015-08-20 07:30,20,155.83,155.83,155.72,155.72,8
20151201|2015-08-20 08:00,20,155.75,155.82,155.75,155.82,28
20151201|2015-08-20 08:30,20,155.84,155.92,155.83,155.86,161
20151201|2015-08-20 09:00,20,155.83,155.98,155.81,155.98,390
20151201|2015-08-20 09:30,20,156,156,155.91,155.95,77
20151201|2015-08-20 10:00,20,155.92,155.92,155.86,155.86,8
20151201|2015-08-20 10:30,20,155.84,155.85,155.82,155.85,7
20151201|2015-08-20 11:00,20,155.87,155.88,155.87,155.88,18
20151201|2015-08-20 11:30,20,155.93,155.93,155.93,155.93,7
20151201|2015-08-20 12:00,20,155.96,156,155.94,155.94,15
20151201|2015-08-20 12:30,20,155.92,155.92,155.89,155.9,4
20151201|2015-08-20 13:00,20,155.88,155.89,155.88,155.89,15
20151201|2015-08-20 14:00,20,155.95,155.95,155.95,155.95,5
20151201|2015-08-20 14:30,20,155.94,156,155.94,156,13
20151201|2015-08-21 01:00,21,156.7,156.7,156.09,156.11,110
20151201|2015-08-21 01:30,21,156.07,156.16,156.07,156.1,102
20151201|2015-08-21 02:00,21,156.08,156.09,155.94,156.06,177
20151201|2015-08-21 02:30,21,156.05,156.05,155.87,155.99,131
20151201|2015-08-21 03:00,21,155.97,156.01,155.97,156.01,14
20151201|2015-08-21 03:30,21,156,156,155.85,155.85,72
20151201|2015-08-21 04:00,21,155.89,155.89,155.83,155.89,34
20151201|2015-08-21 04:30,21,155.78,155.78,155.71,155.74,27
20151201|2015-08-21 05:00,21,155.77,155.8,155.77,155.8,29
20151201|2015-08-21 05:30,21,155.79,155.84,155.79,155.83,26
20151201|2015-08-21 06:00,21,155.81,155.81,155.81,155.81,2
20151201|2015-08-21 06:30,21,155.79,155.79,155.74,155.74,8
20151201|2015-08-21 07:00,21,155.77,155.86,155.76,155.86,6
20151201|2015-08-21 07:30,21,155.8,155.83,155.73,155.8,55
20151201|2015-08-21 08:00,21,155.79,155.83,155.79,155.82,12
20151201|2015-08-21 08:30,21,155.75,155.75,155.75,155.75,4
20151201|2015-08-21 09:00,21,155.74,155.74,155.73,155.73,3
20151201|2015-08-21 09:30,21,155.8,155.83,155.8,155.83,5
20151201|2015-08-21 10:00,21,155.92,156,155.92,156,11
20151201|2015-08-21 10:30,21,156.02,156.15,156.02,156.14,69
20151201|2015-08-21 11:00,21,156.09,156.09,155.99,156.07,58
20151201|2015-08-21 12:00,21,156.16,156.22,156.16,156.2,29
20151201|2015-08-21 12:30,21,156.02,156.06,155.98,155.98,3
20151201|2015-08-21 13:00,21,155.96,155.96,155.96,155.96,1
20151201|2015-08-21 13:30,21,155.96,156.04,155.96,156.03,6
20151201|2015-08-21 14:00,21,156.07,156.09,156.07,156.09,2
20151201|2015-08-21 14:30,21,156.1,156.1,156.1,156.1,1
20151201|2015-08-24 01:00,24,156.34,156.61,156.21,156.35,55
20151201|2015-08-24 01:30,24,156.38,156.4,156.3,156.36,532
20151201|2015-08-24 02:00,24,156.34,156.34,156.18,156.27,31
20151201|2015-08-24 02:30,24,156.3,156.37,156.23,156.24,52
20151201|2015-08-24 03:00,24,156.2,156.2,156.08,156.1,66
20151201|2015-08-24 03:30,24,156.08,156.09,155.99,156.09,36
20151201|2015-08-24 04:00,24,156.06,156.06,155.93,155.93,85
20151201|2015-08-24 04:30,24,155.93,156.12,155.9,156.12,708
20151201|2015-08-24 05:00,24,156.1,156.11,156.02,156.06,39
20151201|2015-08-24 05:30,24,156.08,156.08,155.94,156,12
20151201|2015-08-24 06:00,24,156.1,156.16,156.1,156.13,12
20151201|2015-08-24 06:30,24,156.13,156.26,156.1,156.21,51
20151201|2015-08-24 07:00,24,156.19,156.27,156.03,156.07,57
20151201|2015-08-24 07:30,24,156.05,156.13,156.04,156.07,269
20151201|2015-08-24 08:00,24,156.2,156.62,156.13,156.57,242
20151201|2015-08-24 08:30,24,156.56,156.84,156.38,156.41,679
20151201|2015-08-24 09:00,24,156.43,156.43,155.89,156.06,185
20151201|2015-08-24 09:30,24,156.12,156.15,155.96,156,49
20151201|2015-08-24 10:00,24,155.99,156.06,155.97,155.98,25
20151201|2015-08-24 10:30,24,155.96,155.96,155.67,155.7,183
20151201|2015-08-24 11:00,24,155.78,155.85,155.78,155.8,73
20151201|2015-08-24 11:30,24,155.71,155.73,155.58,155.58,8
20151201|2015-08-24 12:00,24,155.58,155.58,155.44,155.53,21
20151201|2015-08-24 12:30,24,155.58,155.58,155.58,155.58,3
20151201|2015-08-24 13:00,24,155.62,155.63,155.59,155.63,38
20151201|2015-08-24 13:30,24,155.63,155.85,155.63,155.85,19
20151201|2015-08-24 14:00,24,155.88,155.88,155.88,155.88,1
20151201|2015-08-24 14:30,24,155.71,155.71,155.65,155.67,7
20151201|2015-08-25 01:00,25,155.65,155.68,155.37,155.55,37
20151201|2015-08-25 01:30,25,155.51,155.62,155.42,155.62,14
20151201|2015-08-25 02:00,25,155.67,155.67,155.33,155.36,91
20151201|2015-08-25 02:30,25,155.38,155.38,155.11,155.12,88
20151201|2015-08-25 03:00,25,155.14,155.14,154.88,154.95,257
20151201|2015-08-25 03:30,25,154.98,155.1,154.95,155.04,146
20151201|2015-08-25 04:00,25,154.96,155.1,154.96,154.97,158
20151201|2015-08-25 04:30,25,154.97,155,154.94,154.99,64
20151201|2015-08-25 05:00,25,154.98,155.01,154.36,154.5,1320
20151201|2015-08-25 05:30,25,154.5,154.51,154.24,154.51,151
20151201|2015-08-25 06:00,25,154.53,154.53,154.25,154.33,34
20151201|2015-08-25 06:30,25,154.32,154.39,154.15,154.16,87
20151201|2015-08-25 07:00,25,154.17,154.36,154.17,154.34,69
20151201|2015-08-25 07:30,25,154.3,154.42,154.25,154.31,172
20151201|2015-08-25 08:00,25,154.27,154.27,153.86,154.06,356
20151201|2015-08-25 08:30,25,154.04,154.15,154.01,154.07,117
20151201|2015-08-25 09:00,25,154.06,154.07,153.81,154,142
20151201|2015-08-25 09:30,25,154.01,154.12,153.92,153.93,343
20151201|2015-08-25 10:00,25,153.93,153.93,153.53,153.64,493
20151201|2015-08-25 10:30,25,153.6,153.92,153.6,153.89,1021
20151201|2015-08-25 11:00,25,153.91,153.95,153.78,153.78,48
20151201|2015-08-25 11:30,25,153.76,153.82,153.76,153.79,8
20151201|2015-08-25 12:00,25,153.82,153.98,153.82,153.98,11
20151201|2015-08-25 12:30,25,153.98,153.98,153.93,153.93,7
20151201|2015-08-25 13:00,25,153.93,153.93,153.93,153.93,51
20151201|2015-08-25 13:30,25,153.79,153.79,153.78,153.78,124
20151201|2015-08-25 14:00,25,153.78,153.84,153.78,153.84,149
20151201|2015-08-25 14:30,25,153.99,154.12,153.99,154.09,111
20151201|2015-08-26 01:00,26,153.79,153.98,153.68,153.93,202
20151201|2015-08-26 01:30,26,154,154,153.92,153.93,92
20151201|2015-08-26 02:00,26,153.93,154.3,153.93,154.29,830
20151201|2015-08-26 02:30,26,154.36,154.54,154.3,154.49,767
20151201|2015-08-26 03:00,26,154.5,154.5,154.29,154.38,174
20151201|2015-08-26 03:30,26,154.38,154.62,154.37,154.53,198
20151201|2015-08-26 04:00,26,154.53,154.7,154.51,154.69,438
20151201|2015-08-26 04:30,26,154.67,154.74,154.62,154.74,817
20151201|2015-08-26 05:00,26,154.72,154.72,154.52,154.65,220
20151201|2015-08-26 05:30,26,154.65,154.72,154.41,154.46,579
20151201|2015-08-26 06:00,26,154.45,154.45,154.18,154.29,132
20151201|2015-08-26 06:30,26,154.31,154.4,154.15,154.15,107
20151201|2015-08-26 07:00,26,154.11,154.21,154.04,154.07,80
20151201|2015-08-26 07:30,26,154.06,154.08,153.91,154.08,351
20151201|2015-08-26 08:00,26,154.07,154.07,153.81,154.07,425
20151201|2015-08-26 08:30,26,154.06,154.28,154.06,154.11,266
20151201|2015-08-26 09:00,26,154.05,154.34,154.02,154.24,87
20151201|2015-08-26 09:30,26,154.24,154.61,154.24,154.43,214
20151201|2015-08-26 10:00,26,154.48,154.49,154.26,154.27,368
20151201|2015-08-26 10:30,26,154.24,154.31,154.18,154.29,140
20151201|2015-08-26 11:00,26,154.27,154.32,154.27,154.32,6
20151201|2015-08-26 11:30,26,154.36,154.39,154.35,154.39,9
20151201|2015-08-26 12:00,26,154.15,154.15,154.13,154.13,9
20151201|2015-08-26 12:30,26,154,154,153.95,153.95,3
20151201|2015-08-26 13:00,26,153.95,153.96,153.95,153.95,22
20151201|2015-08-26 13:30,26,153.99,153.99,153.97,153.97,2
20151201|2015-08-26 14:00,26,153.9,153.9,153.78,153.78,3
20151201|2015-08-26 14:30,26,153.77,153.78,153.77,153.78,7
20151201|2015-08-27 01:00,27,154.14,154.14,154.02,154.05,56
20151201|2015-08-27 01:30,27,154,154,153.88,153.98,140
20151201|2015-08-27 02:00,27,153.99,154.09,153.99,154.04,22
20151201|2015-08-27 02:30,27,154.04,154.04,153.85,154,122
20151201|2015-08-27 03:00,27,154,154.11,154,154.09,71
20151201|2015-08-27 03:30,27,154.12,154.15,154.04,154.04,333
20151201|2015-08-27 04:00,27,154.04,154.25,154.04,154.15,68
20151201|2015-08-27 04:30,27,154.24,154.3,154.2,154.2,66
20151201|2015-08-27 05:00,27,154.19,154.23,154.17,154.2,285
20151201|2015-08-27 05:30,27,154.1,154.1,154.02,154.02,124
20151201|2015-08-27 06:00,27,154,154,153.84,153.97,663
20151201|2015-08-27 06:30,27,153.98,154.05,153.89,154.04,383
20151201|2015-08-27 07:00,27,153.98,154,153.91,153.99,142
20151201|2015-08-27 07:30,27,153.98,153.98,153.8,153.9,563
20151201|2015-08-27 08:00,27,153.89,153.94,153.8,153.9,160
20151201|2015-08-27 08:30,27,153.85,153.93,153.79,153.91,235
20151201|2015-08-27 09:00,27,153.91,154,153.91,153.93,248
20151201|2015-08-27 09:30,27,153.93,153.99,153.9,153.94,273
20151201|2015-08-27 10:00,27,153.89,153.95,153.82,153.87,182
20151201|2015-08-27 10:30,27,153.86,153.89,153.83,153.85,541
20151201|2015-08-27 11:00,27,153.84,153.84,153.79,153.81,309
20151201|2015-08-27 11:30,27,153.82,153.85,153.82,153.84,449
20151201|2015-08-27 12:00,27,153.87,153.95,153.87,153.95,6
20151201|2015-08-27 12:30,27,153.96,153.98,153.96,153.98,10
20151201|2015-08-27 13:00,27,153.99,153.99,153.98,153.99,56
20151201|2015-08-27 13:30,27,153.98,153.98,153.91,153.91,67
20151201|2015-08-27 14:00,27,153.99,154.02,153.86,153.87,157
20151201|2015-08-27 14:30,27,153.84,153.85,153.84,153.85,4
20151201|2015-08-28 01:00,28,154.02,154.05,153.92,153.93,98
20151201|2015-08-28 01:30,28,153.93,154.16,153.93,154.11,202
20151201|2015-08-28 02:00,28,154.2,154.27,153.87,153.89,192
20151201|2015-08-28 02:30,28,153.95,154.11,153.95,154.11,82
20151201|2015-08-28 03:00,28,154.07,154.09,154.03,154.08,502
20151201|2015-08-28 03:30,28,154.11,154.24,154.11,154.14,94
20151201|2015-08-28 04:00,28,154.15,154.2,154.07,154.16,208
20151201|2015-08-28 04:30,28,154.15,154.25,154.12,154.22,218
20151201|2015-08-28 05:00,28,154.28,154.3,154.17,154.17,138
20151201|2015-08-28 05:30,28,154.18,154.27,154.18,154.27,80
20151201|2015-08-28 06:00,28,154.26,154.26,154.17,154.17,69
20151201|2015-08-28 06:30,28,154.15,154.25,154.15,154.2,226
20151201|2015-08-28 07:00,28,154.2,154.27,154.15,154.16,293
20151201|2015-08-28 07:30,28,154.22,154.42,154.2,154.38,593
20151201|2015-08-28 08:00,28,154.38,154.44,154.33,154.37,485
20151201|2015-08-28 08:30,28,154.36,154.56,154.36,154.5,729
20151201|2015-08-28 09:00,28,154.52,154.52,154.23,154.23,245
20151201|2015-08-28 09:30,28,154.25,154.34,154.25,154.25,500
20151201|2015-08-28 10:00,28,154.25,154.26,154,154.04,391
20151201|2015-08-28 10:30,28,154.06,154.07,153.76,153.84,303
20151201|2015-08-28 11:00,28,153.83,153.91,153.66,153.77,156
20151201|2015-08-28 11:30,28,153.72,153.91,153.72,153.91,27
20151201|2015-08-28 12:00,28,153.92,153.93,153.87,153.93,14
20151201|2015-08-28 12:30,28,153.95,153.96,153.87,153.87,29
20151201|2015-08-28 13:00,28,153.86,153.87,153.8,153.87,206
20151201|2015-08-28 13:30,28,153.84,153.84,153.82,153.84,55
20151201|2015-08-28 14:00,28,153.87,153.87,153.85,153.85,58
20151201|2015-08-28 14:30,28,153.89,153.9,153.87,153.87,49
20151201|2015-08-31 01:00,31,153.85,153.98,153.77,153.85,465
20151201|2015-08-31 01:30,31,153.91,154.06,153.88,154.03,164
20151201|2015-08-31 02:00,31,154.01,154.05,153.9,154.01,218
20151201|2015-08-31 02:30,31,154.03,154.13,154.01,154.13,212
20151201|2015-08-31 03:00,31,154.1,154.16,154.05,154.14,323
20151201|2015-08-31 03:30,31,154.16,154.16,154.06,154.07,184
20151201|2015-08-31 04:00,31,154.08,154.08,154,154.08,658
20151201|2015-08-31 04:30,31,154.06,154.12,154.06,154.11,56
20151201|2015-08-31 05:00,31,154.09,154.17,154.02,154.06,171
20151201|2015-08-31 05:30,31,154.02,154.03,153.95,153.95,410
20151201|2015-08-31 06:00,31,153.95,153.95,153.9,153.93,47
20151201|2015-08-31 06:30,31,153.94,153.96,153.86,153.95,105
20151201|2015-08-31 07:00,31,153.96,154.09,153.92,154.09,477
20151201|2015-08-31 07:30,31,154.08,154.12,153.97,153.97,993
20151201|2015-08-31 08:00,31,153.97,154.07,153.97,154.06,645
20151201|2015-08-31 08:30,31,154.08,154.08,153.97,154.06,447
20151201|2015-08-31 09:00,31,154.07,154.12,153.96,153.97,145
20151201|2015-08-31 09:30,31,153.97,153.97,153.63,153.63,1162
20151201|2015-08-31 10:00,31,153.62,153.62,152.98,153.14,4771
20151201|2015-08-31 10:30,31,153.15,153.25,152.96,153.06,620
20151201|2015-08-31 11:00,31,153.07,153.2,153.04,153.12,538
20151201|2015-08-31 11:30,31,153.08,153.12,153,153.11,377
20151201|2015-08-31 12:00,31,153.11,153.11,153.08,153.09,73
20151201|2015-08-31 12:30,31,153.11,153.13,152.86,152.88,104
20151201|2015-08-31 13:00,31,152.89,152.95,152.89,152.95,39
20151201|2015-08-31 13:30,31,152.83,152.99,152.83,152.99,205
20151201|2015-08-31 14:00,31,152.93,152.93,152.83,152.86,29
20151201|2015-08-31 14:30,31,152.86,152.86,152.77,152.82,63
20151201|2015-09-01 01:00,1,153.03,153.4,153.03,153.38,2194
20151201|2015-09-01 01:30,1,153.38,153.43,153.27,153.41,3245
20151201|2015-09-01 02:00,1,153.4,153.49,153.18,153.2,4986
20151201|2015-09-01 02:30,1,153.19,153.19,152.75,153.09,5336
20151201|2015-09-01 03:00,1,153.08,153.31,153.03,153.19,2250
20151201|2015-09-01 03:30,1,153.18,153.32,153.14,153.25,846
20151201|2015-09-01 04:00,1,153.26,153.28,153.14,153.22,1583
20151201|2015-09-01 04:30,1,153.24,153.24,153.04,153.11,1271
20151201|2015-09-01 05:00,1,153.11,153.14,153.01,153.03,2413
20151201|2015-09-01 05:30,1,153.04,153.22,153.01,153.14,1192
20151201|2015-09-01 06:00,1,153.14,153.31,153.14,153.27,1197
20151201|2015-09-01 06:30,1,153.27,153.33,153.22,153.24,2466
20151201|2015-09-01 07:00,1,153.27,153.42,153.23,153.33,2175
20151201|2015-09-01 07:30,1,153.35,153.52,153.31,153.33,2950
20151201|2015-09-01 08:00,1,153.33,153.34,153.06,153.16,2566
20151201|2015-09-01 08:30,1,153.13,153.14,152.98,153.1,1261
20151201|2015-09-01 09:00,1,153.1,153.32,153.01,153.07,3374
20151201|2015-09-01 09:30,1,153.08,153.17,153.04,153.07,2299
20151201|2015-09-01 10:00,1,153.07,153.11,152.98,153.03,2209
20151201|2015-09-01 10:30,1,153.01,153.09,152.94,153.08,1099
20151201|2015-09-01 11:00,1,153.08,153.17,153.08,153.16,244
20151201|2015-09-01 11:30,1,153.17,153.18,153.05,153.05,1302
20151201|2015-09-01 12:00,1,153.06,153.07,152.9,152.91,773
20151201|2015-09-01 12:30,1,152.9,152.93,152.87,152.87,186
20151201|2015-09-01 13:00,1,152.88,153.06,152.88,153.06,243
20151201|2015-09-01 13:30,1,153.09,153.1,153.06,153.07,243
20151201|2015-09-01 14:00,1,153.08,153.13,153.08,153.13,94
20151201|2015-09-01 14:30,1,153.14,153.19,153.02,153.03,162
20151201|2015-09-02 01:00,2,153.13,153.17,152.92,152.99,1674
20151201|2015-09-02 01:30,2,152.99,153.07,152.85,152.91,1074
20151201|2015-09-02 02:00,2,152.91,153.24,152.91,153.19,3374
20151201|2015-09-02 02:30,2,153.19,153.25,153.09,153.25,1724
20151201|2015-09-02 03:00,2,153.25,153.43,153.2,153.33,2263
20151201|2015-09-02 03:30,2,153.32,153.4,153.28,153.37,2463
20151201|2015-09-02 04:00,2,153.36,153.44,153.3,153.43,3666
20151201|2015-09-02 04:30,2,153.43,153.45,153.3,153.31,1954
20151201|2015-09-02 05:00,2,153.31,153.36,153.27,153.28,979
20151201|2015-09-02 05:30,2,153.29,153.43,153.25,153.4,1192
20151201|2015-09-02 06:00,2,153.42,153.44,153.28,153.3,526
20151201|2015-09-02 06:30,2,153.31,153.36,153.27,153.31,522
20151201|2015-09-02 07:00,2,153.3,153.42,153.28,153.28,2844
20151201|2015-09-02 07:30,2,153.28,153.28,153.02,153.15,5589
20151201|2015-09-02 08:00,2,153.16,153.19,153.03,153.06,2988
20151201|2015-09-02 08:30,2,153.06,153.18,153,153.08,3830
20151201|2015-09-02 09:00,2,153.08,153.11,152.91,153.05,6088
20151201|2015-09-02 09:30,2,153.07,153.27,153.07,153.21,5406
20151201|2015-09-02 10:00,2,153.21,153.25,153.14,153.18,4148
20151201|2015-09-02 10:30,2,153.17,153.41,153.17,153.36,1843
20151201|2015-09-02 11:00,2,153.37,153.41,153.33,153.33,1397
20151201|2015-09-02 11:30,2,153.33,153.36,153.26,153.27,947
20151201|2015-09-02 12:00,2,153.26,153.32,153.26,153.26,590
20151201|2015-09-02 12:30,2,153.25,153.28,153.24,153.24,106
20151201|2015-09-02 13:00,2,153.27,153.28,153.19,153.19,297
20151201|2015-09-02 13:30,2,153.19,153.23,153.14,153.22,952
20151201|2015-09-02 14:00,2,153.21,153.23,153.15,153.15,546
20151201|2015-09-02 14:30,2,153.15,153.21,153.15,153.15,204
20151201|2015-09-03 01:00,3,153.23,153.34,153.17,153.23,2411
20151201|2015-09-03 01:30,3,153.24,153.33,153.21,153.28,1554
20151201|2015-09-03 02:00,3,153.26,153.34,153.21,153.23,1338
20151201|2015-09-03 02:30,3,153.23,153.32,153.21,153.25,1393
20151201|2015-09-03 03:00,3,153.24,153.3,153.21,153.24,3606
20151201|2015-09-03 03:30,3,153.24,153.39,153.13,153.29,5696
20151201|2015-09-03 04:00,3,153.29,153.39,153.26,153.35,6143
20151201|2015-09-03 04:30,3,153.35,153.37,153.29,153.36,3321
20151201|2015-09-03 05:00,3,153.36,153.49,153.36,153.43,4609
20151201|2015-09-03 05:30,3,153.43,153.52,153.43,153.46,5222
20151201|2015-09-03 06:00,3,153.47,153.51,153.43,153.45,2730
20151201|2015-09-03 06:30,3,153.44,153.51,153.39,153.49,2926
20151201|2015-09-03 07:00,3,153.48,153.62,153.48,153.6,6164
20151201|2015-09-03 07:30,3,153.61,154.07,153.55,153.95,25258
20151201|2015-09-03 08:00,3,153.95,154.03,153.84,153.94,9661
20151201|2015-09-03 08:30,3,153.93,153.97,153.76,153.87,7702
20151201|2015-09-03 09:00,3,153.87,153.98,153.84,153.87,10723
20151201|2015-09-03 09:30,3,153.86,153.94,153.66,153.93,6983
20151201|2015-09-03 10:00,3,153.94,154.11,153.89,154.05,7434
20151201|2015-09-03 10:30,3,154.06,154.15,154.01,154.13,3029
20151201|2015-09-03 11:00,3,154.14,154.19,154.1,154.14,1808
20151201|2015-09-03 11:30,3,154.14,154.17,154.11,154.17,1491
20151201|2015-09-03 12:00,3,154.16,154.22,154.14,154.14,1535
20151201|2015-09-03 12:30,3,154.16,154.18,154.1,154.12,649
20151201|2015-09-03 13:00,3,154.12,154.14,154.08,154.09,514
20151201|2015-09-03 13:30,3,154.08,154.13,154.06,154.13,459
20151201|2015-09-03 14:00,3,154.13,154.16,154.13,154.13,300
20151201|2015-09-03 14:30,3,154.15,154.2,154.14,154.2,372
20151201|2015-09-04 01:00,4,154.42,154.64,154.37,154.39,12118
20151201|2015-09-04 01:30,4,154.39,154.42,154.31,154.37,5442
20151201|2015-09-04 02:00,4,154.36,154.41,154.26,154.36,12102
20151201|2015-09-04 02:30,4,154.35,154.44,154.3,154.4,10856
20151201|2015-09-04 03:00,4,154.41,154.64,154.38,154.56,16444
20151201|2015-09-04 03:30,4,154.57,154.59,154.45,154.55,11158
20151201|2015-09-04 04:00,4,154.56,154.62,154.51,154.6,7202
20151201|2015-09-04 04:30,4,154.61,154.73,154.56,154.7,12457
20151201|2015-09-04 05:00,4,154.7,154.73,154.61,154.66,8856
20151201|2015-09-04 05:30,4,154.66,154.69,154.59,154.6,6451
20151201|2015-09-04 06:00,4,154.61,154.63,154.55,154.59,4219
20151201|2015-09-04 06:30,4,154.58,154.62,154.54,154.6,7382
20151201|2015-09-04 07:00,4,154.6,154.77,154.6,154.73,11497
20151201|2015-09-04 07:30,4,154.73,154.92,154.5,154.65,32675
20151201|2015-09-04 08:00,4,154.64,154.99,154.64,154.78,24852
20151201|2015-09-04 08:30,4,154.78,154.78,154.59,154.69,16304
20151201|2015-09-04 09:00,4,154.68,154.74,154.61,154.65,11431
20151201|2015-09-04 09:30,4,154.64,154.88,154.64,154.87,12523
20151201|2015-09-04 10:00,4,154.87,154.97,154.85,154.94,14785
20151201|2015-09-04 10:30,4,154.94,154.94,154.8,154.86,8305
20151201|2015-09-04 11:00,4,154.86,155.07,154.85,155.05,3728
20151201|2015-09-04 11:30,4,155.06,155.07,154.92,154.96,2746
20151201|2015-09-04 12:00,4,154.95,155.15,154.95,155.11,1806
20151201|2015-09-04 12:30,4,155.11,155.16,155.09,155.13,739
20151201|2015-09-04 13:00,4,155.13,155.17,155.09,155.11,671
20151201|2015-09-04 13:30,4,155.12,155.13,155.1,155.11,315
20151201|2015-09-04 14:00,4,155.11,155.25,155.1,155.21,1351
20151201|2015-09-04 14:30,4,155.2,155.21,155.13,155.16,521
20151201|2015-09-04 15:00,4,155.13,155.13,155.13,155.13,13
20151201|2015-09-07 01:00,7,155.04,155.15,154.79,154.96,18513
20151201|2015-09-07 01:30,7,154.95,154.99,154.8,154.88,12276
20151201|2015-09-07 02:00,7,154.89,154.97,154.86,154.92,15062
20151201|2015-09-07 02:30,7,154.91,155,154.81,154.82,17328
20151201|2015-09-07 03:00,7,154.81,154.87,154.66,154.72,21120
20151201|2015-09-07 03:30,7,154.71,154.85,154.71,154.75,16243
20151201|2015-09-07 04:00,7,154.74,154.82,154.71,154.74,10804
20151201|2015-09-07 04:30,7,154.74,154.75,154.63,154.64,11411
20151201|2015-09-07 05:00,7,154.64,154.75,154.59,154.68,11095
20151201|2015-09-07 05:30,7,154.68,154.87,154.68,154.87,16151
20151201|2015-09-07 06:00,7,154.87,154.97,154.85,154.86,18281
20151201|2015-09-07 06:30,7,154.86,154.87,154.8,154.82,6904
20151201|2015-09-07 07:00,7,154.83,154.92,154.82,154.9,10705
20151201|2015-09-07 07:30,7,154.91,155,154.9,154.94,11133
20151201|2015-09-07 08:00,7,154.95,154.95,154.87,154.89,7242
20151201|2015-09-07 08:30,7,154.88,154.97,154.82,154.94,10122
20151201|2015-09-07 09:00,7,154.94,154.97,154.88,154.92,9480
20151201|2015-09-07 09:30,7,154.93,154.93,154.86,154.88,10610
20151201|2015-09-07 10:00,7,154.88,154.89,154.79,154.8,11357
20151201|2015-09-07 10:30,7,154.81,154.82,154.74,154.77,7194
20151201|2015-09-07 11:00,7,154.77,154.82,154.76,154.8,2896
20151201|2015-09-07 11:30,7,154.81,154.86,154.81,154.85,1616
20151201|2015-09-07 12:00,7,154.85,154.85,154.8,154.81,205
20151201|2015-09-07 12:30,7,154.82,154.83,154.79,154.79,117
20151201|2015-09-07 13:00,7,154.79,154.81,154.79,154.81,20
20151201|2015-09-07 13:30,7,154.8,154.84,154.8,154.84,83
20151201|2015-09-07 14:00,7,154.81,154.84,154.79,154.83,85
20151201|2015-09-07 14:30,7,154.84,154.85,154.81,154.82,312
20151201|2015-09-07 15:00,7,154.85,154.85,154.85,154.85,7
20151201|2015-09-08 01:00,8,154.87,154.94,154.69,154.73,10130
20151201|2015-09-08 01:30,8,154.73,154.74,154.63,154.72,12504
20151201|2015-09-08 02:00,8,154.72,154.75,154.61,154.73,22511
20151201|2015-09-08 02:30,8,154.73,154.73,154.52,154.61,33671
20151201|2015-09-08 03:00,8,154.6,154.73,154.56,154.66,37489
20151201|2015-09-08 03:30,8,154.66,154.76,154.62,154.74,19752
20151201|2015-09-08 04:00,8,154.74,154.87,154.73,154.85,29558
20151201|2015-09-08 04:30,8,154.85,154.9,154.71,154.8,27838
20151201|2015-09-08 05:00,8,154.79,154.88,154.72,154.8,20319
20151201|2015-09-08 05:30,8,154.8,154.88,154.78,154.87,14649
20151201|2015-09-08 06:00,8,154.87,155.01,154.87,154.89,21257
20151201|2015-09-08 06:30,8,154.89,154.91,154.82,154.9,15286
20151201|2015-09-08 07:00,8,154.9,154.97,154.85,154.87,15991
20151201|2015-09-08 07:30,8,154.87,154.89,154.62,154.65,35522
20151201|2015-09-08 08:00,8,154.64,154.76,154.61,154.73,22707
20151201|2015-09-08 08:30,8,154.73,154.84,154.7,154.82,18970
20151201|2015-09-08 09:00,8,154.81,154.88,154.8,154.81,16660
20151201|2015-09-08 09:30,8,154.81,154.83,154.75,154.82,13705
20151201|2015-09-08 10:00,8,154.81,154.86,154.72,154.77,16367
20151201|2015-09-08 10:30,8,154.77,154.81,154.74,154.8,7182
20151201|2015-09-08 11:00,8,154.81,154.81,154.69,154.7,6138
20151201|2015-09-08 11:30,8,154.69,154.72,154.66,154.68,2404
20151201|2015-09-08 12:00,8,154.67,154.7,154.65,154.68,1236
20151201|2015-09-08 12:30,8,154.68,154.69,154.65,154.67,675
20151201|2015-09-08 13:00,8,154.67,154.7,154.66,154.69,592
20151201|2015-09-08 13:30,8,154.7,154.7,154.65,154.65,498
20151201|2015-09-08 14:00,8,154.66,154.67,154.65,154.66,532
20151201|2015-09-08 14:30,8,154.65,154.68,154.63,154.64,797
20151201|2015-09-08 15:00,8,154.67,154.67,154.67,154.67,12
20151201|2015-09-09 01:00,9,154.48,154.58,154.43,154.58,16103
20151201|2015-09-09 01:30,9,154.59,154.6,154.45,154.48,15389
20151201|2015-09-09 02:00,9,154.48,154.56,154.33,154.39,34689
20151201|2015-09-09 02:30,9,154.39,154.48,154.36,154.44,23994
20151201|2015-09-09 03:00,9,154.44,154.59,154.43,154.51,25558
20151201|2015-09-09 03:30,9,154.51,154.65,154.51,154.59,31407
20151201|2015-09-09 04:00,9,154.6,154.67,154.56,154.63,31258
20151201|2015-09-09 04:30,9,154.63,154.7,154.57,154.68,27632
20151201|2015-09-09 05:00,9,154.67,154.7,154.56,154.69,15590
20151201|2015-09-09 05:30,9,154.69,154.74,154.63,154.64,16499
20151201|2015-09-09 06:00,9,154.65,154.71,154.63,154.65,10786
20151201|2015-09-09 06:30,9,154.64,154.68,154.57,154.65,12752
20151201|2015-09-09 07:00,9,154.66,154.81,154.65,154.78,23018
20151201|2015-09-09 07:30,9,154.77,154.78,154.5,154.5,30259
20151201|2015-09-09 08:00,9,154.5,154.55,154.38,154.39,48458
20151201|2015-09-09 08:30,9,154.39,154.47,154.36,154.37,36597
20151201|2015-09-09 09:00,9,154.37,154.43,154.31,154.39,34821
20151201|2015-09-09 09:30,9,154.4,154.56,154.38,154.53,31482
20151201|2015-09-09 10:00,9,154.53,154.59,154.47,154.57,21163
20151201|2015-09-09 10:30,9,154.57,154.64,154.54,154.6,14025
20151201|2015-09-09 11:00,9,154.61,154.62,154.51,154.54,4115
20151201|2015-09-09 11:30,9,154.53,154.54,154.51,154.54,2662
20151201|2015-09-09 12:00,9,154.55,154.63,154.53,154.62,1743
20151201|2015-09-09 12:30,9,154.63,154.87,154.62,154.87,4227
20151201|2015-09-09 13:00,9,154.87,154.9,154.83,154.88,1928
20151201|2015-09-09 13:30,9,154.87,154.95,154.87,154.9,1827
20151201|2015-09-09 14:00,9,154.9,154.91,154.83,154.87,1428
20151201|2015-09-09 14:30,9,154.86,154.95,154.86,154.91,1855
20151201|2015-09-09 15:00,9,154.9,154.9,154.9,154.9,18
20151201|2015-09-10 01:00,10,154.86,154.93,154.79,154.82,14351
20151201|2015-09-10 01:30,10,154.82,155.07,154.82,154.97,23665
20151201|2015-09-10 02:00,10,154.97,155.02,154.81,154.82,28362
20151201|2015-09-10 02:30,10,154.82,155.01,154.81,154.86,25288
20151201|2015-09-10 03:00,10,154.86,154.94,154.8,154.92,29476
20151201|2015-09-10 03:30,10,154.92,154.95,154.72,154.77,27111
20151201|2015-09-10 04:00,10,154.76,154.83,154.71,154.72,20383
20151201|2015-09-10 04:30,10,154.72,154.72,154.54,154.61,28885
20151201|2015-09-10 05:00,10,154.61,154.75,154.57,154.67,18794
20151201|2015-09-10 05:30,10,154.68,154.72,154.63,154.66,10581
20151201|2015-09-10 06:00,10,154.65,154.78,154.59,154.77,18869
20151201|2015-09-10 06:30,10,154.77,154.84,154.73,154.79,18227
20151201|2015-09-10 07:00,10,154.8,154.82,154.68,154.77,16096
20151201|2015-09-10 07:30,10,154.77,154.88,154.72,154.82,29767
20151201|2015-09-10 08:00,10,154.83,154.83,154.72,154.76,17223
20151201|2015-09-10 08:30,10,154.76,154.77,154.64,154.72,26265
20151201|2015-09-10 09:00,10,154.72,154.84,154.69,154.77,37146
20151201|2015-09-10 09:30,10,154.78,154.8,154.67,154.7,22643
20151201|2015-09-10 10:00,10,154.69,154.76,154.68,154.71,18002
20151201|2015-09-10 10:30,10,154.71,154.72,154.66,154.68,10593
20151201|2015-09-10 11:00,10,154.67,154.71,154.67,154.7,5991
20151201|2015-09-10 11:30,10,154.7,154.73,154.68,154.69,3279
20151201|2015-09-10 12:00,10,154.7,154.79,154.66,154.67,2834
20151201|2015-09-10 12:30,10,154.66,154.68,154.64,154.67,2855
20151201|2015-09-10 13:00,10,154.67,154.71,154.66,154.7,1178
20151201|2015-09-10 13:30,10,154.71,154.81,154.68,154.8,1805
20151201|2015-09-10 14:00,10,154.78,154.81,154.73,154.8,1144
20151201|2015-09-10 14:30,10,154.8,154.83,154.79,154.8,1205
20151201|2015-09-10 15:00,10,154.76,154.76,154.76,154.76,32
20151201|2015-09-11 01:00,11,154.81,154.82,154.75,154.8,6134
20151201|2015-09-11 01:30,11,154.81,154.88,154.81,154.87,6991
20151201|2015-09-11 02:00,11,154.87,154.93,154.78,154.87,17482
20151201|2015-09-11 02:30,11,154.86,154.86,154.75,154.77,15661
20151201|2015-09-11 03:00,11,154.77,154.79,154.7,154.74,22491
20151201|2015-09-11 03:30,11,154.74,154.93,154.74,154.93,22427
20151201|2015-09-11 04:00,11,154.93,154.98,154.83,154.95,25953
20151201|2015-09-11 04:30,11,154.95,154.97,154.87,154.88,17435
20151201|2015-09-11 05:00,11,154.88,154.97,154.85,154.92,12983
20151201|2015-09-11 05:30,11,154.92,155.09,154.91,155.07,19091
20151201|2015-09-11 06:00,11,155.08,155.14,155.05,155.1,24843
20151201|2015-09-11 06:30,11,155.11,155.11,155.03,155.09,15466
20151201|2015-09-11 07:00,11,155.08,155.17,155.05,155.08,20338
20151201|2015-09-11 07:30,11,155.07,155.16,155.02,155.08,20182
20151201|2015-09-11 08:00,11,155.08,155.1,155.01,155.01,15129
20151201|2015-09-11 08:30,11,155.02,155.19,154.94,155.17,27135
20151201|2015-09-11 09:00,11,155.17,155.21,155.08,155.17,24491
20151201|2015-09-11 09:30,11,155.17,155.24,155.11,155.23,19360
20151201|2015-09-11 10:00,11,155.23,155.31,155.2,155.2,28187
20151201|2015-09-11 10:30,11,155.2,155.28,155.17,155.24,14416
20151201|2015-09-11 11:00,11,155.25,155.26,155.15,155.18,4880
20151201|2015-09-11 11:30,11,155.18,155.19,155.11,155.13,3202
20151201|2015-09-11 12:00,11,155.14,155.14,155.12,155.13,3036
20151201|2015-09-11 12:30,11,155.13,155.21,155.13,155.19,911
20151201|2015-09-11 13:00,11,155.19,155.19,155.11,155.13,375
20151201|2015-09-11 13:30,11,155.12,155.17,155.12,155.16,323
20151201|2015-09-11 14:00,11,155.17,155.17,155.13,155.14,380
20151201|2015-09-11 14:30,11,155.13,155.15,155.12,155.15,709
20151201|2015-09-11 15:00,11,155.15,155.15,155.15,155.15,11
20151201|2015-09-14 01:00,14,155.2,155.22,155.13,155.16,7733
20151201|2015-09-14 01:30,14,155.17,155.19,155.1,155.13,7773
20151201|2015-09-14 02:00,14,155.13,155.14,155,155.12,20633
20151201|2015-09-14 02:30,14,155.13,155.19,155.11,155.15,13054
20151201|2015-09-14 03:00,14,155.16,155.29,155.13,155.27,18326
20151201|2015-09-14 03:30,14,155.26,155.36,155.26,155.3,17201
20151201|2015-09-14 04:00,14,155.3,155.33,155.25,155.32,17489
20151201|2015-09-14 04:30,14,155.32,155.37,155.26,155.26,15291
20151201|2015-09-14 05:00,14,155.27,155.3,155.24,155.27,13731
20151201|2015-09-14 05:30,14,155.27,155.27,155.16,155.19,19448
20151201|2015-09-14 06:00,14,155.19,155.32,155.18,155.31,11554
20151201|2015-09-14 06:30,14,155.3,155.41,155.27,155.39,14766
20151201|2015-09-14 07:00,14,155.4,155.47,155.36,155.42,19368
20151201|2015-09-14 07:30,14,155.42,155.44,155.35,155.43,11020
20151201|2015-09-14 08:00,14,155.43,155.46,155.4,155.46,11665
20151201|2015-09-14 08:30,14,155.45,155.51,155.43,155.45,23360
20151201|2015-09-14 09:00,14,155.45,155.48,155.39,155.46,17928
20151201|2015-09-14 09:30,14,155.46,155.48,155.27,155.27,20853
20151201|2015-09-14 10:00,14,155.28,155.29,155.18,155.22,26531
20151201|2015-09-14 10:30,14,155.22,155.28,155.21,155.24,9002
20151201|2015-09-14 11:00,14,155.24,155.3,155.24,155.27,3459
20151201|2015-09-14 11:30,14,155.27,155.27,155.2,155.22,2403
20151201|2015-09-14 12:00,14,155.22,155.23,155.19,155.2,813
20151201|2015-09-14 12:30,14,155.2,155.2,155.15,155.16,834
20151201|2015-09-14 13:00,14,155.15,155.2,155.14,155.2,767
20151201|2015-09-14 13:30,14,155.21,155.22,155.2,155.21,381
20151201|2015-09-14 14:00,14,155.21,155.25,155.2,155.25,701
20151201|2015-09-14 14:30,14,155.25,155.27,155.21,155.21,458
20151201|2015-09-14 15:00,14,155.21,155.21,155.21,155.21,3
20151201|2015-09-15 01:00,15,155.29,155.34,155.2,155.25,9760
20151201|2015-09-15 01:30,15,155.25,155.27,155.12,155.15,11575
20151201|2015-09-15 02:00,15,155.16,155.18,155.05,155.07,23833
20151201|2015-09-15 02:30,15,155.07,155.15,155.03,155.1,21999
20151201|2015-09-15 03:00,15,155.1,155.18,155.05,155.15,17815
20151201|2015-09-15 03:30,15,155.15,155.15,155.02,155.06,16683
20151201|2015-09-15 04:00,15,155.06,155.14,155.02,155.09,21069
20151201|2015-09-15 04:30,15,155.08,155.12,155.04,155.08,15689
20151201|2015-09-15 05:00,15,155.09,155.18,155.07,155.11,16202
20151201|2015-09-15 05:30,15,155.1,155.12,155.07,155.07,10598
20151201|2015-09-15 06:00,15,155.08,155.12,154.97,155,20531
20151201|2015-09-15 06:30,15,155,155.1,154.99,155,19907
20151201|2015-09-15 07:00,15,155,155.01,154.88,154.95,32114
20151201|2015-09-15 07:30,15,154.95,155,154.73,154.75,50850
20151201|2015-09-15 08:00,15,154.75,154.77,154.56,154.57,59522
20151201|2015-09-15 08:30,15,154.57,154.67,154.3,154.37,56003
20151201|2015-09-15 09:00,15,154.37,154.41,154.12,154.27,77642
20151201|2015-09-15 09:30,15,154.27,154.27,154.02,154.09,59817
20151201|2015-09-15 10:00,15,154.09,154.18,154.04,154.14,36766
20151201|2015-09-15 10:30,15,154.14,154.21,154.08,154.09,13070
20151201|2015-09-15 11:00,15,154.09,154.1,153.91,153.92,16398
20151201|2015-09-15 11:30,15,153.93,153.96,153.85,153.86,8751
20151201|2015-09-15 12:00,15,153.86,153.91,153.82,153.86,6924
20151201|2015-09-15 12:30,15,153.86,153.89,153.83,153.88,1754
20151201|2015-09-15 13:00,15,153.88,153.9,153.83,153.84,1414
20151201|2015-09-15 13:30,15,153.84,153.86,153.8,153.81,1233
20151201|2015-09-15 14:00,15,153.8,153.88,153.77,153.87,2078
20151201|2015-09-15 14:30,15,153.87,153.9,153.83,153.88,1129
20151201|2015-09-15 15:00,15,153.87,153.87,153.87,153.87,8
20151201|2015-09-16 01:00,16,153.92,153.93,153.73,153.83,21003
20151201|2015-09-16 01:30,16,153.84,153.98,153.81,153.95,18747
20151201|2015-09-16 02:00,16,153.95,154,153.83,153.98,30820
20151201|2015-09-16 02:30,16,153.98,154.18,153.97,154.12,35230
20151201|2015-09-16 03:00,16,154.13,154.22,154.08,154.15,25086
20151201|2015-09-16 03:30,16,154.15,154.15,154,154.08,35307
20151201|2015-09-16 04:00,16,154.09,154.16,154.05,154.1,30875
20151201|2015-09-16 04:30,16,154.1,154.13,153.76,153.94,73275
20151201|2015-09-16 05:00,16,153.94,153.97,153.82,153.95,24633
20151201|2015-09-16 05:30,16,153.94,153.95,153.61,153.7,40733
20151201|2015-09-16 06:00,16,153.7,153.76,153.51,153.7,36907
20151201|2015-09-16 06:30,16,153.69,153.85,153.67,153.71,26385
20151201|2015-09-16 07:00,16,153.7,153.75,153.57,153.59,29253
20151201|2015-09-16 07:30,16,153.6,153.81,153.5,153.62,49749
20151201|2015-09-16 08:00,16,153.62,153.75,153.54,153.72,29064
20151201|2015-09-16 08:30,16,153.72,153.93,153.71,153.86,37518
20151201|2015-09-16 09:00,16,153.87,153.93,153.78,153.85,30732
20151201|2015-09-16 09:30,16,153.85,153.92,153.81,153.91,17170
20151201|2015-09-16 10:00,16,153.91,153.92,153.74,153.77,24080
20151201|2015-09-16 10:30,16,153.76,153.84,153.7,153.77,14018
20151201|2015-09-16 11:00,16,153.78,153.82,153.72,153.74,6421
20151201|2015-09-16 11:30,16,153.73,153.77,153.68,153.77,4688
20151201|2015-09-16 12:00,16,153.76,153.78,153.69,153.71,1849
20151201|2015-09-16 12:30,16,153.72,153.72,153.7,153.71,1279
20151201|2015-09-16 13:00,16,153.72,153.75,153.7,153.71,626
20151201|2015-09-16 13:30,16,153.71,153.72,153.61,153.62,1275
20151201|2015-09-16 14:00,16,153.61,153.7,153.61,153.69,529
20151201|2015-09-16 14:30,16,153.69,153.72,153.67,153.72,645
20151201|2015-09-16 15:00,16,153.72,153.72,153.72,153.72,8
20151201|2015-09-17 01:00,17,153.72,153.75,153.61,153.71,7465
20151201|2015-09-17 01:30,17,153.71,153.8,153.69,153.73,7435
20151201|2015-09-17 02:00,17,153.72,153.83,153.7,153.82,19446
20151201|2015-09-17 02:30,17,153.82,153.83,153.61,153.64,25180
20151201|2015-09-17 03:00,17,153.65,153.73,153.62,153.69,19814
20151201|2015-09-17 03:30,17,153.7,153.78,153.65,153.72,24010
20151201|2015-09-17 04:00,17,153.72,153.89,153.72,153.82,34291
20151201|2015-09-17 04:30,17,153.82,153.91,153.72,153.78,29606
20151201|2015-09-17 05:00,17,153.78,153.94,153.78,153.82,24923
20151201|2015-09-17 05:30,17,153.83,153.84,153.75,153.75,14578
20151201|2015-09-17 06:00,17,153.75,153.83,153.75,153.81,11306
20151201|2015-09-17 06:30,17,153.8,153.89,153.79,153.86,13289
20151201|2015-09-17 07:00,17,153.85,153.86,153.75,153.77,14147
20151201|2015-09-17 07:30,17,153.77,153.83,153.72,153.74,12362
20151201|2015-09-17 08:00,17,153.74,153.77,153.67,153.7,14915
20151201|2015-09-17 08:30,17,153.7,153.76,153.63,153.75,18948
20151201|2015-09-17 09:00,17,153.75,153.78,153.66,153.75,22823
20151201|2015-09-17 09:30,17,153.74,153.77,153.67,153.74,15349
20151201|2015-09-17 10:00,17,153.75,153.78,153.67,153.67,16560
20151201|2015-09-17 10:30,17,153.67,153.71,153.63,153.71,10151
20151201|2015-09-17 11:00,17,153.71,153.73,153.63,153.68,4977
20151201|2015-09-17 11:30,17,153.68,153.7,153.59,153.63,4553
20151201|2015-09-17 12:00,17,153.62,153.75,153.61,153.75,1827
20151201|2015-09-17 12:30,17,153.74,153.88,153.72,153.87,5621
20151201|2015-09-17 13:00,17,153.87,154.47,153.87,154.27,26511
20151201|2015-09-17 13:30,17,154.27,154.68,154.26,154.54,17563
20151201|2015-09-17 14:00,17,154.54,154.7,154.48,154.65,9787
20151201|2015-09-17 14:30,17,154.65,154.67,154.61,154.66,4509
20151201|2015-09-17 15:00,17,154.66,154.66,154.66,154.66,40
20151201|2015-09-18 01:00,18,154.76,154.87,154.65,154.79,32694
20151201|2015-09-18 01:30,18,154.8,154.99,154.79,154.9,35523
20151201|2015-09-18 02:00,18,154.9,155.08,154.89,154.91,52693
20151201|2015-09-18 02:30,18,154.91,154.92,154.68,154.73,44387
20151201|2015-09-18 03:00,18,154.73,154.8,154.67,154.78,25880
20151201|2015-09-18 03:30,18,154.78,154.91,154.77,154.89,29172
20151201|2015-09-18 04:00,18,154.89,154.97,154.79,154.97,32897
20151201|2015-09-18 04:30,18,154.97,155.05,154.86,155.05,30351
20151201|2015-09-18 05:00,18,155.04,155.18,155.01,155.16,47814
20151201|2015-09-18 05:30,18,155.16,155.2,155.1,155.14,24683
20151201|2015-09-18 06:00,18,155.15,155.28,155.14,155.24,39643
20151201|2015-09-18 06:30,18,155.24,155.28,155.1,155.14,29444
20151201|2015-09-18 07:00,18,155.14,155.26,155.11,155.13,32188
20151201|2015-09-18 07:30,18,155.13,155.17,155.03,155.16,30869
20151201|2015-09-18 08:00,18,155.16,155.3,155.15,155.23,34064
20151201|2015-09-18 08:30,18,155.24,155.33,155.16,155.28,36088
20151201|2015-09-18 09:00,18,155.28,155.36,155.06,155.07,34954
20151201|2015-09-18 09:30,18,155.06,155.16,155.01,155.02,26360
20151201|2015-09-18 10:00,18,155.02,155.17,154.99,155.16,31982
20151201|2015-09-18 10:30,18,155.16,155.24,155.12,155.18,13359
20151201|2015-09-18 11:00,18,155.19,155.27,155.14,155.25,6911
20151201|2015-09-18 11:30,18,155.25,155.27,155.2,155.21,2843
20151201|2015-09-18 12:00,18,155.21,155.33,155.21,155.3,2101
20151201|2015-09-18 12:30,18,155.3,155.32,155.28,155.3,999
20151201|2015-09-18 13:00,18,155.3,155.35,155.26,155.33,1549
20151201|2015-09-18 13:30,18,155.34,155.39,155.33,155.38,1342
20151201|2015-09-18 14:00,18,155.38,155.41,155.37,155.39,1398
20151201|2015-09-18 14:30,18,155.39,155.44,155.38,155.4,1047
20151201|2015-09-18 15:00,18,155.41,155.41,155.41,155.41,3
20151201|2015-09-21 01:00,21,155.27,155.32,155.16,155.2,10112
20151201|2015-09-21 01:30,21,155.19,155.19,155.09,155.12,12784
20151201|2015-09-21 02:00,21,155.12,155.17,155.06,155.1,21856
20151201|2015-09-21 02:30,21,155.1,155.11,155,155.09,23106
20151201|2015-09-21 03:00,21,155.09,155.14,155.02,155.06,17483
20151201|2015-09-21 03:30,21,155.06,155.11,154.99,155.03,14976
20151201|2015-09-21 04:00,21,155.03,155.05,154.93,154.99,24475
20151201|2015-09-21 04:30,21,154.99,155.11,154.97,155.04,17827
20151201|2015-09-21 05:00,21,155.03,155.05,154.96,154.98,19631
20151201|2015-09-21 05:30,21,154.98,155.08,154.97,155.05,10997
20151201|2015-09-21 06:00,21,155.05,155.08,154.99,155.03,13278
20151201|2015-09-21 06:30,21,155.04,155.08,154.95,155.05,17235
20151201|2015-09-21 07:00,21,155.06,155.12,155,155.1,15936
20151201|2015-09-21 07:30,21,155.09,155.12,154.97,154.98,22971
20151201|2015-09-21 08:00,21,154.99,155.04,154.92,154.93,22180
20151201|2015-09-21 08:30,21,154.93,154.95,154.79,154.92,34150
20151201|2015-09-21 09:00,21,154.92,154.97,154.82,154.83,22669
20151201|2015-09-21 09:30,21,154.82,154.85,154.75,154.82,22054
20151201|2015-09-21 10:00,21,154.83,154.95,154.79,154.94,20437
20151201|2015-09-21 10:30,21,154.94,154.99,154.9,154.9,11071
20151201|2015-09-21 11:00,21,154.9,154.92,154.82,154.83,4716
20151201|2015-09-21 11:30,21,154.84,154.93,154.84,154.89,3653
20151201|2015-09-21 12:00,21,154.88,154.92,154.84,154.86,1616
20151201|2015-09-21 12:30,21,154.85,154.86,154.84,154.86,365
20151201|2015-09-21 13:00,21,154.86,154.92,154.85,154.91,526
20151201|2015-09-21 13:30,21,154.91,154.92,154.82,154.84,1347
20151201|2015-09-21 14:00,21,154.84,154.92,154.83,154.92,898
20151201|2015-09-21 14:30,21,154.91,154.94,154.89,154.94,1406
20151201|2015-09-21 15:00,21,154.92,154.92,154.92,154.92,7
20151201|2015-09-22 01:00,22,154.97,155.03,154.89,154.98,7716
20151201|2015-09-22 01:30,22,154.98,155.15,154.98,155.08,14201
20151201|2015-09-22 02:00,22,155.09,155.22,155.07,155.2,29331
20151201|2015-09-22 02:30,22,155.2,155.33,155.15,155.32,27652
20151201|2015-09-22 03:00,22,155.32,155.44,155.29,155.42,40555
20151201|2015-09-22 03:30,22,155.42,155.48,155.35,155.36,36940
20151201|2015-09-22 04:00,22,155.36,155.53,155.35,155.47,39128
20151201|2015-09-22 04:30,22,155.47,155.49,155.4,155.47,27466
20151201|2015-09-22 05:00,22,155.46,155.75,155.45,155.67,60817
20151201|2015-09-22 05:30,22,155.67,155.77,155.61,155.67,35850
20151201|2015-09-22 06:00,22,155.68,155.72,155.62,155.7,21188
20151201|2015-09-22 06:30,22,155.69,155.72,155.6,155.61,29704
20151201|2015-09-22 07:00,22,155.61,155.76,155.59,155.73,23333
20151201|2015-09-22 07:30,22,155.72,155.88,155.68,155.86,37242
20151201|2015-09-22 08:00,22,155.87,155.94,155.82,155.85,46443
20151201|2015-09-22 08:30,22,155.84,155.85,155.74,155.82,40107
20151201|2015-09-22 09:00,22,155.82,155.96,155.77,155.89,34417
20151201|2015-09-22 09:30,22,155.89,156.09,155.89,156.06,49742
20151201|2015-09-22 10:00,22,156.05,156.13,155.96,156.02,44730
20151201|2015-09-22 10:30,22,156.02,156.16,156.01,156.14,20741
20151201|2015-09-22 11:00,22,156.15,156.17,156.03,156.08,9312
20151201|2015-09-22 11:30,22,156.07,156.12,156.05,156.1,4259
20151201|2015-09-22 12:00,22,156.1,156.18,156.1,156.18,2789
20151201|2015-09-22 12:30,22,156.18,156.18,156.05,156.06,2066
20151201|2015-09-22 13:00,22,156.05,156.07,156.04,156.06,1056
20151201|2015-09-22 13:30,22,156.06,156.07,156.02,156.02,958
20151201|2015-09-22 14:00,22,156.02,156.04,156,156.01,608
20151201|2015-09-22 14:30,22,156.01,156.01,155.98,155.98,743
20151201|2015-09-22 15:00,22,156,156,156,156,16
20151201|2015-09-23 01:00,23,156.2,156.26,156.05,156.06,18021
20151201|2015-09-23 01:30,23,156.06,156.07,155.88,155.99,19165
20151201|2015-09-23 02:00,23,155.99,156.06,155.91,156,27970
20151201|2015-09-23 02:30,23,156.01,156.02,155.74,155.83,37542
20151201|2015-09-23 03:00,23,155.84,155.91,155.76,155.89,22662
20151201|2015-09-23 03:30,23,155.9,155.91,155.76,155.77,16193
20151201|2015-09-23 04:00,23,155.76,155.84,155.71,155.8,24810
20151201|2015-09-23 04:30,23,155.8,155.88,155.77,155.84,23156
20151201|2015-09-23 05:00,23,155.84,155.92,155.83,155.89,15471
20151201|2015-09-23 05:30,23,155.89,155.96,155.81,155.82,15963
20151201|2015-09-23 06:00,23,155.82,155.94,155.82,155.9,12883
20151201|2015-09-23 06:30,23,155.89,156.01,155.89,156.01,14346
20151201|2015-09-23 07:00,23,156.01,156.04,155.92,155.98,17880
20151201|2015-09-23 07:30,23,155.98,156.18,155.98,156.11,27075
20151201|2015-09-23 08:00,23,156.12,156.22,155.94,155.94,44277
20151201|2015-09-23 08:30,23,155.94,155.98,155.84,155.93,33319
20151201|2015-09-23 09:00,23,155.93,155.98,155.75,155.75,28686
20151201|2015-09-23 09:30,23,155.75,155.93,155.73,155.92,21869
20151201|2015-09-23 10:00,23,155.93,156.04,155.84,156.03,21876
20151201|2015-09-23 10:30,23,156.04,156.09,156.02,156.05,14700
20151201|2015-09-23 11:00,23,156.05,156.08,155.99,156.02,4256
20151201|2015-09-23 11:30,23,156.02,156.03,155.97,156.01,3248
20151201|2015-09-23 12:00,23,156.01,156.08,155.96,156.03,2281
20151201|2015-09-23 12:30,23,156.02,156.03,155.97,156,500
20151201|2015-09-23 13:00,23,155.99,155.99,155.95,155.99,324
20151201|2015-09-23 13:30,23,155.99,156.07,155.98,156.04,700
20151201|2015-09-23 14:00,23,156.03,156.04,155.98,155.99,444
20151201|2015-09-23 14:30,23,155.98,156.01,155.95,156,684
20151201|2015-09-23 15:00,23,155.97,155.97,155.97,155.97,4
20151201|2015-09-24 01:00,24,156.05,156.17,156,156.02,11730
20151201|2015-09-24 01:30,24,156.01,156.02,155.9,155.91,17310
20151201|2015-09-24 02:00,24,155.91,155.99,155.89,155.9,19621
20151201|2015-09-24 02:30,24,155.9,155.97,155.86,155.96,16704
20151201|2015-09-24 03:00,24,155.96,155.99,155.77,155.86,39382
20151201|2015-09-24 03:30,24,155.86,155.9,155.76,155.79,26428
20151201|2015-09-24 04:00,24,155.79,155.92,155.78,155.89,25201
20151201|2015-09-24 04:30,24,155.89,156.02,155.84,155.97,36600
20151201|2015-09-24 05:00,24,155.97,156.08,155.96,156.05,25087
20151201|2015-09-24 05:30,24,156.05,156.38,156.05,156.28,67910
20151201|2015-09-24 06:00,24,156.28,156.36,156.25,156.35,35272
20151201|2015-09-24 06:30,24,156.35,156.35,156.2,156.25,31095
20151201|2015-09-24 07:00,24,156.25,156.28,156.16,156.22,36765
20151201|2015-09-24 07:30,24,156.21,156.31,156.13,156.19,36775
20151201|2015-09-24 08:00,24,156.19,156.36,156.18,156.27,42511
20151201|2015-09-24 08:30,24,156.27,156.45,156.24,156.4,45317
20151201|2015-09-24 09:00,24,156.4,156.41,156.27,156.4,31505
20151201|2015-09-24 09:30,24,156.4,156.41,156.18,156.19,32089
20151201|2015-09-24 10:00,24,156.18,156.28,156.11,156.17,33984
20151201|2015-09-24 10:30,24,156.16,156.17,155.92,155.96,24456
20151201|2015-09-24 11:00,24,155.95,155.97,155.88,155.92,10368
20151201|2015-09-24 11:30,24,155.91,155.99,155.86,155.99,6438
20151201|2015-09-24 12:00,24,155.99,156.06,155.94,156.02,2633
20151201|2015-09-24 12:30,24,156.02,156.02,155.9,155.91,2497
20151201|2015-09-24 13:00,24,155.91,155.94,155.87,155.89,1513
20151201|2015-09-24 13:30,24,155.89,155.89,155.79,155.82,2739
20151201|2015-09-24 14:00,24,155.82,155.85,155.75,155.8,2244
20151201|2015-09-24 14:30,24,155.81,155.82,155.77,155.81,1574
20151201|2015-09-24 15:00,24,155.84,155.84,155.84,155.84,4
20151201|2015-09-25 01:00,25,155.75,155.82,155.67,155.78,16080
20151201|2015-09-25 01:30,25,155.78,155.78,155.51,155.59,28329
20151201|2015-09-25 02:00,25,155.58,155.6,155.32,155.48,54019
20151201|2015-09-25 02:30,25,155.47,155.6,155.37,155.57,30696
20151201|2015-09-25 03:00,25,155.56,155.59,155.24,155.34,40950
20151201|2015-09-25 03:30,25,155.33,155.48,155.33,155.4,29069
20151201|2015-09-25 04:00,25,155.4,155.49,155.36,155.44,17957
20151201|2015-09-25 04:30,25,155.44,155.44,155.25,155.35,34400
20151201|2015-09-25 05:00,25,155.35,155.38,155.27,155.34,22091
20151201|2015-09-25 05:30,25,155.33,155.45,155.32,155.44,18877
20151201|2015-09-25 06:00,25,155.44,155.47,155.36,155.39,23050
20151201|2015-09-25 06:30,25,155.4,155.41,155.22,155.23,32129
20151201|2015-09-25 07:00,25,155.23,155.3,155.13,155.26,40149
20151201|2015-09-25 07:30,25,155.27,155.33,155.13,155.28,37322
20151201|2015-09-25 08:00,25,155.28,155.38,155.24,155.33,20301
20151201|2015-09-25 08:30,25,155.34,155.48,155.29,155.34,36887
20151201|2015-09-25 09:00,25,155.34,155.53,155.32,155.49,34804
20151201|2015-09-25 09:30,25,155.48,155.51,155.36,155.38,23387
20151201|2015-09-25 10:00,25,155.38,155.51,155.35,155.4,21444
20151201|2015-09-25 10:30,25,155.41,155.48,155.36,155.41,12140
20151201|2015-09-25 11:00,25,155.4,155.44,155.37,155.39,4688
20151201|2015-09-25 11:30,25,155.38,155.48,155.35,155.46,5306
20151201|2015-09-25 12:00,25,155.46,155.46,155.4,155.43,900
20151201|2015-09-25 12:30,25,155.43,155.48,155.42,155.46,1098
20151201|2015-09-25 13:00,25,155.46,155.53,155.44,155.53,868
20151201|2015-09-25 13:30,25,155.54,155.58,155.51,155.54,2873
20151201|2015-09-25 14:00,25,155.53,155.63,155.53,155.58,1878
20151201|2015-09-25 14:30,25,155.59,155.59,155.5,155.55,859
20151201|2015-09-25 15:00,25,155.53,155.53,155.53,155.53,22
20151201|2015-09-28 01:00,28,155.71,155.74,155.64,155.64,12860
20151201|2015-09-28 01:30,28,155.64,155.65,155.42,155.48,16076
20151201|2015-09-28 02:00,28,155.48,155.6,155.42,155.56,22737
20151201|2015-09-28 02:30,28,155.56,155.58,155.43,155.58,16452
20151201|2015-09-28 03:00,28,155.56,155.59,155.49,155.57,13394
20151201|2015-09-28 03:30,28,155.58,155.73,155.58,155.63,30750
20151201|2015-09-28 04:00,28,155.63,155.79,155.58,155.77,26822
20151201|2015-09-28 04:30,28,155.76,155.84,155.72,155.82,22267
20151201|2015-09-28 05:00,28,155.82,155.94,155.77,155.85,25012
20151201|2015-09-28 05:30,28,155.86,155.99,155.85,155.88,24807
20151201|2015-09-28 06:00,28,155.88,155.93,155.82,155.83,17199
20151201|2015-09-28 06:30,28,155.84,156.04,155.83,155.94,24305
20151201|2015-09-28 07:00,28,155.94,155.97,155.88,155.89,13566
20151201|2015-09-28 07:30,28,155.89,155.9,155.71,155.73,35442
20151201|2015-09-28 08:00,28,155.74,155.83,155.68,155.78,25378
20151201|2015-09-28 08:30,28,155.78,156,155.78,155.95,29346
20151201|2015-09-28 09:00,28,155.94,156.1,155.92,155.94,36485
20151201|2015-09-28 09:30,28,155.95,156.02,155.89,155.91,18688
20151201|2015-09-28 10:00,28,155.91,156.08,155.9,156.06,34581
20151201|2015-09-28 10:30,28,156.06,156.24,156.05,156.21,29122
20151201|2015-09-28 11:00,28,156.22,156.27,156.2,156.22,12048
20151201|2015-09-28 11:30,28,156.23,156.28,156.21,156.24,5807
20151201|2015-09-28 12:00,28,156.24,156.24,156.19,156.21,3019
20151201|2015-09-28 12:30,28,156.21,156.21,156.13,156.18,3504
20151201|2015-09-28 13:00,28,156.18,156.29,156.17,156.25,1980
20151201|2015-09-28 13:30,28,156.25,156.28,156.22,156.27,984
20151201|2015-09-28 14:00,28,156.27,156.29,156.24,156.27,757
20151201|2015-09-28 14:30,28,156.26,156.27,156.18,156.24,1279
20151201|2015-09-28 15:00,28,156.26,156.26,156.26,156.26,25
20151201|2015-09-29 01:00,29,156.36,156.53,156.34,156.4,17435
20151201|2015-09-29 01:30,29,156.39,156.47,156.35,156.38,16202
20151201|2015-09-29 02:00,29,156.37,156.44,156.25,156.26,39491
20151201|2015-09-29 02:30,29,156.26,156.3,156.17,156.21,29012
20151201|2015-09-29 03:00,29,156.22,156.26,156.06,156.1,39989
20151201|2015-09-29 03:30,29,156.1,156.14,155.97,155.97,40702
20151201|2015-09-29 04:00,29,155.97,156.11,155.88,156.07,43692
20151201|2015-09-29 04:30,29,156.07,156.12,155.98,156.03,26884
20151201|2015-09-29 05:00,29,156.03,156.13,155.98,155.99,19142
20151201|2015-09-29 05:30,29,155.99,156.04,155.92,156.04,24636
20151201|2015-09-29 06:00,29,156.03,156.07,155.97,156.06,12900
20151201|2015-09-29 06:30,29,156.07,156.08,155.95,155.98,14155
20151201|2015-09-29 07:00,29,155.98,156,155.86,155.95,25576
20151201|2015-09-29 07:30,29,155.96,156,155.92,155.98,20770
20151201|2015-09-29 08:00,29,155.99,156.22,155.98,156.19,42384
20151201|2015-09-29 08:30,29,156.2,156.33,156.19,156.21,49363
20151201|2015-09-29 09:00,29,156.21,156.3,156.05,156.07,49466
20151201|2015-09-29 09:30,29,156.07,156.2,156,156.16,29575
20151201|2015-09-29 10:00,29,156.15,156.25,156.09,156.19,25204
20151201|2015-09-29 10:30,29,156.2,156.26,156.15,156.26,13890
20151201|2015-09-29 11:00,29,156.27,156.36,156.25,156.33,14697
20151201|2015-09-29 11:30,29,156.32,156.4,156.31,156.37,5443
20151201|2015-09-29 12:00,29,156.36,156.36,156.29,156.29,1622
20151201|2015-09-29 12:30,29,156.29,156.29,156.24,156.24,1618
20151201|2015-09-29 13:00,29,156.25,156.3,156.24,156.26,812
20151201|2015-09-29 13:30,29,156.27,156.34,156.26,156.34,940
20151201|2015-09-29 14:00,29,156.34,156.39,156.3,156.39,791
20151201|2015-09-29 14:30,29,156.38,156.38,156.27,156.32,1192
20151201|2015-09-29 15:00,29,156.32,156.32,156.32,156.32,3
20151201|2015-09-30 01:00,30,156.12,156.21,156.11,156.17,13148
20151201|2015-09-30 01:30,30,156.17,156.18,156.02,156.09,12013
20151201|2015-09-30 02:00,30,156.09,156.15,156.04,156.08,24329
20151201|2015-09-30 02:30,30,156.08,156.17,156.04,156.16,17894
20151201|2015-09-30 03:00,30,156.16,156.16,156.06,156.08,17604
20151201|2015-09-30 03:30,30,156.08,156.1,155.93,155.99,29374
20151201|2015-09-30 04:00,30,156,156.06,155.95,156.04,32005
20151201|2015-09-30 04:30,30,156.04,156.08,155.97,155.99,24545
20151201|2015-09-30 05:00,30,156,156.04,155.92,155.95,22578
20151201|2015-09-30 05:30,30,155.95,155.96,155.85,155.94,24157
20151201|2015-09-30 06:00,30,155.94,156,155.88,155.92,18304
20151201|2015-09-30 06:30,30,155.91,156.02,155.89,156.02,18935
20151201|2015-09-30 07:00,30,156.01,156.14,156,156.13,31373
20151201|2015-09-30 07:30,30,156.13,156.19,156.09,156.09,26308
20151201|2015-09-30 08:00,30,156.1,156.19,156.09,156.17,28352
20151201|2015-09-30 08:30,30,156.16,156.27,156.11,156.22,49391
20151201|2015-09-30 09:00,30,156.21,156.27,156.14,156.24,27853
20151201|2015-09-30 09:30,30,156.25,156.29,156.13,156.22,36508
20151201|2015-09-30 10:00,30,156.22,156.25,156.16,156.21,59377
20151201|2015-09-30 10:30,30,156.21,156.28,156.19,156.19,20353
20151201|2015-09-30 11:00,30,156.2,156.24,156.18,156.21,5919
20151201|2015-09-30 11:30,30,156.21,156.24,156.19,156.22,3427
20151201|2015-09-30 12:00,30,156.22,156.22,156.16,156.18,2746
20151201|2015-09-30 12:30,30,156.17,156.19,156.15,156.17,1861
20151201|2015-09-30 13:00,30,156.17,156.19,156.15,156.16,813
20151201|2015-09-30 13:30,30,156.16,156.25,156.16,156.24,2663
20151201|2015-09-30 14:00,30,156.24,156.26,156.22,156.25,1639
20151201|2015-09-30 14:30,30,156.25,156.26,156.22,156.24,1025
20151201|2015-09-30 15:00,30,156.24,156.24,156.24,156.24,10
20151201|2015-10-01 01:00,1,156.11,156.15,156,156.04,16875
20151201|2015-10-01 01:30,1,156.04,156.04,155.94,156.01,19081
20151201|2015-10-01 02:00,1,156.01,156.12,156.01,156.06,25503
20151201|2015-10-01 02:30,1,156.07,156.15,156.04,156.11,23988
20151201|2015-10-01 03:00,1,156.11,156.2,156.09,156.11,24474
20151201|2015-10-01 03:30,1,156.12,156.22,156.08,156.21,46962
20151201|2015-10-01 04:00,1,156.2,156.38,156.16,156.37,55134
20151201|2015-10-01 04:30,1,156.37,156.49,156.32,156.36,48189
20151201|2015-10-01 05:00,1,156.36,156.5,156.33,156.48,34878
20151201|2015-10-01 05:30,1,156.47,156.55,156.41,156.41,32858
20151201|2015-10-01 06:00,1,156.42,156.47,156.36,156.46,20455
20151201|2015-10-01 06:30,1,156.46,156.62,156.45,156.59,24662
20151201|2015-10-01 07:00,1,156.59,156.68,156.52,156.57,36380
20151201|2015-10-01 07:30,1,156.58,156.78,156.54,156.74,48416
20151201|2015-10-01 08:00,1,156.74,156.78,156.67,156.69,31011
20151201|2015-10-01 08:30,1,156.69,156.79,156.62,156.76,34386
20151201|2015-10-01 09:00,1,156.75,156.82,156.58,156.62,54728
20151201|2015-10-01 09:30,1,156.62,156.74,156.58,156.73,33358
20151201|2015-10-01 10:00,1,156.73,156.87,156.72,156.85,36813
20151201|2015-10-01 10:30,1,156.85,156.96,156.82,156.89,24765
20151201|2015-10-01 11:00,1,156.89,156.96,156.87,156.89,6888
20151201|2015-10-01 11:30,1,156.89,156.9,156.83,156.85,5375
20151201|2015-10-01 12:00,1,156.84,156.9,156.82,156.85,2591
20151201|2015-10-01 12:30,1,156.84,156.85,156.8,156.8,1168
20151201|2015-10-01 13:00,1,156.81,156.82,156.78,156.81,739
20151201|2015-10-01 13:30,1,156.81,156.82,156.78,156.79,800
20151201|2015-10-01 14:00,1,156.79,156.82,156.78,156.79,687
20151201|2015-10-01 14:30,1,156.78,156.81,156.76,156.76,857
20151201|2015-10-01 15:00,1,156.76,156.76,156.76,156.76,33
20151201|2015-10-02 01:00,2,156.62,156.73,156.62,156.67,12087
20151201|2015-10-02 01:30,2,156.67,156.72,156.62,156.7,12479
20151201|2015-10-02 02:00,2,156.7,156.74,156.61,156.64,25263
20151201|2015-10-02 02:30,2,156.63,156.66,156.54,156.57,32519
20151201|2015-10-02 03:00,2,156.58,156.61,156.47,156.52,31171
20151201|2015-10-02 03:30,2,156.52,156.6,156.51,156.53,18459
20151201|2015-10-02 04:00,2,156.52,156.6,156.51,156.59,14308
20151201|2015-10-02 04:30,2,156.59,156.65,156.57,156.6,20097
20151201|2015-10-02 05:00,2,156.61,156.63,156.53,156.56,13562
20151201|2015-10-02 05:30,2,156.55,156.61,156.55,156.57,13637
20151201|2015-10-02 06:00,2,156.57,156.63,156.52,156.6,18533
20151201|2015-10-02 06:30,2,156.6,156.64,156.54,156.57,19266
20151201|2015-10-02 07:00,2,156.58,156.58,156.44,156.45,34202
20151201|2015-10-02 07:30,2,156.46,157.38,156.46,157.24,138282
20151201|2015-10-02 08:00,2,157.24,157.36,157.2,157.32,56018
20151201|2015-10-02 08:30,2,157.33,157.57,157.31,157.56,72169
20151201|2015-10-02 09:00,2,157.55,157.67,157.45,157.52,55801
20151201|2015-10-02 09:30,2,157.53,157.54,157.32,157.33,39222
20151201|2015-10-02 10:00,2,157.34,157.37,157.18,157.24,39824
20151201|2015-10-02 10:30,2,157.24,157.27,157.15,157.24,16355
20151201|2015-10-02 11:00,2,157.23,157.27,157.17,157.18,6101
20151201|2015-10-02 11:30,2,157.18,157.2,157.1,157.17,4930
20151201|2015-10-02 12:00,2,157.17,157.17,157.06,157.15,4114
20151201|2015-10-02 12:30,2,157.15,157.2,157.08,157.09,2494
20151201|2015-10-02 13:00,2,157.09,157.09,157.02,157.07,1740
20151201|2015-10-02 13:30,2,157.06,157.16,157.03,157.14,1108
20151201|2015-10-02 14:00,2,157.15,157.18,157.11,157.15,892
20151201|2015-10-02 14:30,2,157.14,157.18,157.11,157.15,940
20151201|2015-10-02 15:00,2,157.15,157.15,157.15,157.15,7
20151201|2015-10-05 01:00,5,157.13,157.2,157.11,157.17,8486
20151201|2015-10-05 01:30,5,157.16,157.18,157.06,157.06,8648
20151201|2015-10-05 02:00,5,157.06,157.23,157.04,157.17,23826
20151201|2015-10-05 02:30,5,157.17,157.18,156.99,157,23152
20151201|2015-10-05 03:00,5,156.99,157,156.82,156.98,48108
20151201|2015-10-05 03:30,5,156.98,157.08,156.88,156.94,33467
20151201|2015-10-05 04:00,5,156.95,156.95,156.83,156.87,20379
20151201|2015-10-05 04:30,5,156.88,156.91,156.73,156.76,26419
20151201|2015-10-05 05:00,5,156.76,156.8,156.69,156.74,25109
20151201|2015-10-05 05:30,5,156.75,156.79,156.68,156.77,18395
20151201|2015-10-05 06:00,5,156.78,156.78,156.67,156.77,18616
20151201|2015-10-05 06:30,5,156.78,156.87,156.77,156.77,27472
20151201|2015-10-05 07:00,5,156.77,156.8,156.7,156.73,14123
20151201|2015-10-05 07:30,5,156.73,156.85,156.68,156.8,24260
20151201|2015-10-05 08:00,5,156.8,156.92,156.79,156.81,18931
20151201|2015-10-05 08:30,5,156.81,156.82,156.68,156.73,26554
20151201|2015-10-05 09:00,5,156.74,156.8,156.62,156.69,36252
20151201|2015-10-05 09:30,5,156.69,156.71,156.58,156.62,28345
20151201|2015-10-05 10:00,5,156.61,156.62,156.49,156.52,27489
20151201|2015-10-05 10:30,5,156.52,156.56,156.49,156.49,9900
20151201|2015-10-05 11:00,5,156.49,156.51,156.45,156.48,6638
20151201|2015-10-05 11:30,5,156.47,156.54,156.47,156.52,3712
20151201|2015-10-05 12:00,5,156.54,156.54,156.48,156.5,3654
20151201|2015-10-05 12:30,5,156.51,156.56,156.48,156.5,2573
20151201|2015-10-05 13:00,5,156.49,156.5,156.45,156.46,710
20151201|2015-10-05 13:30,5,156.45,156.49,156.45,156.47,1062
20151201|2015-10-05 14:00,5,156.47,156.49,156.45,156.49,725
20151201|2015-10-05 14:30,5,156.5,156.5,156.44,156.45,942
20151201|2015-10-05 15:00,5,156.44,156.44,156.44,156.44,26
20151201|2015-10-06 01:00,6,156.62,156.68,156.57,156.67,12040
20151201|2015-10-06 01:30,6,156.67,156.68,156.57,156.6,6853
20151201|2015-10-06 02:00,6,156.6,156.66,156.48,156.52,23454
20151201|2015-10-06 02:30,6,156.53,156.57,156.46,156.51,26812
20151201|2015-10-06 03:00,6,156.51,156.58,156.5,156.54,18576
20151201|2015-10-06 03:30,6,156.52,156.6,156.46,156.5,19207
20151201|2015-10-06 04:00,6,156.5,156.52,156.27,156.36,56677
20151201|2015-10-06 04:30,6,156.36,156.47,156.31,156.42,33809
20151201|2015-10-06 05:00,6,156.42,156.44,156.22,156.23,34274
20151201|2015-10-06 05:30,6,156.22,156.25,156.11,156.24,38426
20151201|2015-10-06 06:00,6,156.23,156.32,156.21,156.28,20142
20151201|2015-10-06 06:30,6,156.29,156.38,156.25,156.27,22395
20151201|2015-10-06 07:00,6,156.26,156.28,156.12,156.18,22242
20151201|2015-10-06 07:30,6,156.18,156.24,155.99,155.99,42603
20151201|2015-10-06 08:00,6,156,156.13,155.92,156.08,42125
20151201|2015-10-06 08:30,6,156.08,156.11,155.92,155.94,26632
20151201|2015-10-06 09:00,6,155.94,156.2,155.91,156.19,40086
20151201|2015-10-06 09:30,6,156.19,156.26,156.12,156.22,25805
20151201|2015-10-06 10:00,6,156.22,156.25,156.1,156.12,33678
20151201|2015-10-06 10:30,6,156.12,156.18,156.07,156.17,16094
20151201|2015-10-06 11:00,6,156.17,156.22,156.12,156.19,5321
20151201|2015-10-06 11:30,6,156.19,156.25,156.19,156.2,5617
20151201|2015-10-06 12:00,6,156.21,156.22,156.15,156.18,2712
20151201|2015-10-06 12:30,6,156.17,156.22,156.17,156.21,1126
20151201|2015-10-06 13:00,6,156.21,156.21,156.14,156.17,897
20151201|2015-10-06 13:30,6,156.18,156.24,156.16,156.23,952
20151201|2015-10-06 14:00,6,156.24,156.25,156.22,156.23,823
20151201|2015-10-06 14:30,6,156.22,156.25,156.22,156.23,659
20151201|2015-10-06 15:00,6,156.25,156.25,156.25,156.25,9
20151201|2015-10-07 01:00,7,156.11,156.16,155.84,155.95,25786
20151201|2015-10-07 01:30,7,155.96,155.99,155.81,155.95,19459
20151201|2015-10-07 02:00,7,155.94,156.08,155.92,156.02,23067
20151201|2015-10-07 02:30,7,156.02,156.03,155.84,155.89,34580
20151201|2015-10-07 03:00,7,155.89,155.91,155.74,155.85,45527
20151201|2015-10-07 03:30,7,155.84,155.92,155.74,155.87,39930
20151201|2015-10-07 04:00,7,155.86,155.94,155.81,155.92,31039
20151201|2015-10-07 04:30,7,155.91,156.08,155.82,156.03,44780
20151201|2015-10-07 05:00,7,156.03,156.17,155.98,156.13,33611
20151201|2015-10-07 05:30,7,156.13,156.19,156.07,156.08,23286
20151201|2015-10-07 06:00,7,156.08,156.09,156.01,156.04,18396
20151201|2015-10-07 06:30,7,156.04,156.15,156.03,156.09,13069
20151201|2015-10-07 07:00,7,156.08,156.18,156.05,156.05,23006
20151201|2015-10-07 07:30,7,156.05,156.09,155.96,156.01,20418
20151201|2015-10-07 08:00,7,156,156.14,155.97,156.12,25101
20151201|2015-10-07 08:30,7,156.12,156.13,155.95,156.02,24120
20151201|2015-10-07 09:00,7,156.01,156.01,155.88,155.99,30348
20151201|2015-10-07 09:30,7,155.99,156.09,155.98,156.07,29340
20151201|2015-10-07 10:00,7,156.07,156.28,156.04,156.27,34825
20151201|2015-10-07 10:30,7,156.27,156.31,156.2,156.21,22104
20151201|2015-10-07 11:00,7,156.21,156.24,156.2,156.2,6741
20151201|2015-10-07 11:30,7,156.19,156.23,156.17,156.23,4568
20151201|2015-10-07 12:00,7,156.23,156.27,156.2,156.23,2097
20151201|2015-10-07 12:30,7,156.23,156.23,156.16,156.17,1642
20151201|2015-10-07 13:00,7,156.16,156.24,156.15,156.22,1076
20151201|2015-10-07 13:30,7,156.22,156.3,156.21,156.29,1621
20151201|2015-10-07 14:00,7,156.28,156.29,156.23,156.24,679
20151201|2015-10-07 14:30,7,156.23,156.23,156.15,156.15,785
20151201|2015-10-07 15:00,7,156.15,156.15,156.15,156.15,14
20151201|2015-10-08 01:00,8,156.45,156.53,156.39,156.43,15888
20151201|2015-10-08 01:30,8,156.43,156.57,156.43,156.51,15601
20151201|2015-10-08 02:00,8,156.51,156.65,156.43,156.61,37345
20151201|2015-10-08 02:30,8,156.62,156.63,156.44,156.46,23567
20151201|2015-10-08 03:00,8,156.46,156.55,156.37,156.54,25507
20151201|2015-10-08 03:30,8,156.54,156.64,156.53,156.61,27842
20151201|2015-10-08 04:00,8,156.6,156.64,156.53,156.56,21616
20151201|2015-10-08 04:30,8,156.56,156.6,156.52,156.55,15480
20151201|2015-10-08 05:00,8,156.55,156.65,156.52,156.61,21440
20151201|2015-10-08 05:30,8,156.61,156.71,156.6,156.65,24834
20151201|2015-10-08 06:00,8,156.65,156.72,156.6,156.66,15713
20151201|2015-10-08 06:30,8,156.67,156.76,156.66,156.67,32837
20151201|2015-10-08 07:00,8,156.68,156.68,156.48,156.52,30608
20151201|2015-10-08 07:30,8,156.52,156.58,156.44,156.56,29340
20151201|2015-10-08 08:00,8,156.55,156.57,156.42,156.42,19310
20151201|2015-10-08 08:30,8,156.42,156.47,156.35,156.42,32806
20151201|2015-10-08 09:00,8,156.42,156.46,156.33,156.41,20741
20151201|2015-10-08 09:30,8,156.41,156.41,156.31,156.38,16927
20151201|2015-10-08 10:00,8,156.37,156.39,156.25,156.28,31186
20151201|2015-10-08 10:30,8,156.28,156.35,156.26,156.31,8639
20151201|2015-10-08 11:00,8,156.31,156.33,156.25,156.29,5654
20151201|2015-10-08 11:30,8,156.29,156.31,156.24,156.25,4488
20151201|2015-10-08 12:00,8,156.24,156.32,156.22,156.26,2802
20151201|2015-10-08 12:30,8,156.26,156.26,156.15,156.16,3803
20151201|2015-10-08 13:00,8,156.16,156.45,156.11,156.35,9872
20151201|2015-10-08 13:30,8,156.35,156.37,156.09,156.13,6283
20151201|2015-10-08 14:00,8,156.12,156.13,156,156.1,3934
20151201|2015-10-08 14:30,8,156.09,156.14,156.05,156.13,1225
20151201|2015-10-08 15:00,8,156.13,156.13,156.13,156.13,3
20151201|2015-10-09 01:00,9,156.16,156.16,155.88,155.93,15752
20151201|2015-10-09 01:30,9,155.93,156.05,155.89,156,10443
20151201|2015-10-09 02:00,9,156,156.14,155.99,156.11,23444
20151201|2015-10-09 02:30,9,156.11,156.26,156.06,156.25,28814
20151201|2015-10-09 03:00,9,156.25,156.27,156.14,156.18,22203
20151201|2015-10-09 03:30,9,156.19,156.2,156.11,156.18,15537
20151201|2015-10-09 04:00,9,156.18,156.2,156.02,156.05,22033
20151201|2015-10-09 04:30,9,156.04,156.11,156.02,156.09,21488
20151201|2015-10-09 05:00,9,156.1,156.23,156.09,156.16,24769
20151201|2015-10-09 05:30,9,156.16,156.2,156.12,156.19,13240
20151201|2015-10-09 06:00,9,156.18,156.27,156.11,156.11,14121
20151201|2015-10-09 06:30,9,156.11,156.16,156.03,156.03,15456
20151201|2015-10-09 07:00,9,156.03,156.04,155.88,155.9,36775
20151201|2015-10-09 07:30,9,155.9,155.96,155.77,155.91,47658
20151201|2015-10-09 08:00,9,155.91,155.95,155.82,155.93,22631
20151201|2015-10-09 08:30,9,155.93,155.99,155.89,155.92,19505
20151201|2015-10-09 09:00,9,155.92,156.17,155.91,156.05,32802
20151201|2015-10-09 09:30,9,156.04,156.09,155.97,155.98,18640
20151201|2015-10-09 10:00,9,155.98,156,155.86,155.86,23336
20151201|2015-10-09 10:30,9,155.86,155.94,155.84,155.91,9312
20151201|2015-10-09 11:00,9,155.92,155.94,155.85,155.86,3845
20151201|2015-10-09 11:30,9,155.86,155.94,155.84,155.93,3291
20151201|2015-10-09 12:00,9,155.92,156,155.92,155.97,1350
20151201|2015-10-09 12:30,9,155.98,156.03,155.98,156.02,1330
20151201|2015-10-09 13:00,9,156.02,156.05,155.99,155.99,812
20151201|2015-10-09 13:30,9,156,156.04,155.98,156,677
20151201|2015-10-09 14:00,9,156,156.03,155.96,155.96,385
20151201|2015-10-09 14:30,9,155.97,156,155.95,156,424
20151201|2015-10-09 15:00,9,155.99,155.99,155.99,155.99,4
20151201|2015-10-12 01:00,12,156.03,156.04,155.94,155.94,6161
20151201|2015-10-12 01:30,12,155.94,155.95,155.83,155.9,7543
20151201|2015-10-12 02:00,12,155.89,155.97,155.88,155.9,11019
20151201|2015-10-12 02:30,12,155.9,155.96,155.87,155.96,8902
20151201|2015-10-12 03:00,12,155.96,156.02,155.92,155.99,13074
20151201|2015-10-12 03:30,12,155.98,156.07,155.97,156.05,12430
20151201|2015-10-12 04:00,12,156.05,156.09,156.01,156.03,10984
20151201|2015-10-12 04:30,12,156.04,156.21,156.02,156.2,20304
20151201|2015-10-12 05:00,12,156.2,156.36,156.19,156.32,24823
20151201|2015-10-12 05:30,12,156.33,156.34,156.25,156.28,9255
20151201|2015-10-12 06:00,12,156.28,156.31,156.22,156.24,6953
20151201|2015-10-12 06:30,12,156.24,156.25,156.15,156.18,8203
20151201|2015-10-12 07:00,12,156.17,156.36,156.17,156.35,14634
20151201|2015-10-12 07:30,12,156.35,156.43,156.32,156.4,14412
20151201|2015-10-12 08:00,12,156.4,156.46,156.37,156.38,17885
20151201|2015-10-12 08:30,12,156.38,156.4,156.32,156.38,13563
20151201|2015-10-12 09:00,12,156.38,156.44,156.34,156.4,12312
20151201|2015-10-12 09:30,12,156.4,156.45,156.36,156.4,14222
20151201|2015-10-12 10:00,12,156.4,156.45,156.36,156.44,11616
20151201|2015-10-12 10:30,12,156.44,156.45,156.4,156.43,5678
20151201|2015-10-12 11:00,12,156.43,156.47,156.41,156.46,3595
20151201|2015-10-12 11:30,12,156.46,156.46,156.4,156.41,2467
20151201|2015-10-12 12:00,12,156.42,156.43,156.4,156.4,1150
20151201|2015-10-12 12:30,12,156.41,156.42,156.39,156.4,325
20151201|2015-10-12 13:00,12,156.41,156.41,156.39,156.39,129
20151201|2015-10-12 13:30,12,156.4,156.42,156.38,156.41,266
20151201|2015-10-12 14:00,12,156.41,156.42,156.4,156.42,105
20151201|2015-10-12 14:30,12,156.41,156.41,156.38,156.38,541
20151201|2015-10-12 15:00,12,156.39,156.39,156.39,156.39,9
20151201|2015-10-13 01:00,13,156.42,156.53,156.39,156.5,9455
20151201|2015-10-13 01:30,13,156.5,156.53,156.43,156.44,7799
20151201|2015-10-13 02:00,13,156.44,156.59,156.37,156.58,21614
20151201|2015-10-13 02:30,13,156.58,156.62,156.49,156.5,27397
20151201|2015-10-13 03:00,13,156.5,156.65,156.48,156.63,31873
20151201|2015-10-13 03:30,13,156.63,156.7,156.57,156.6,35176
20151201|2015-10-13 04:00,13,156.61,156.71,156.61,156.64,27111
20151201|2015-10-13 04:30,13,156.64,156.66,156.61,156.64,16138
20151201|2015-10-13 05:00,13,156.64,156.67,156.56,156.59,20991
20151201|2015-10-13 05:30,13,156.59,156.59,156.48,156.49,21229
20151201|2015-10-13 06:00,13,156.48,156.52,156.41,156.46,20967
20151201|2015-10-13 06:30,13,156.46,156.49,156.38,156.43,26591
20151201|2015-10-13 07:00,13,156.43,156.53,156.39,156.53,18965
20151201|2015-10-13 07:30,13,156.52,156.57,156.49,156.56,22548
20151201|2015-10-13 08:00,13,156.55,156.57,156.42,156.43,19827
20151201|2015-10-13 08:30,13,156.43,156.44,156.17,156.28,60033
20151201|2015-10-13 09:00,13,156.28,156.3,156.14,156.2,39713
20151201|2015-10-13 09:30,13,156.19,156.23,156.11,156.12,19599
20151201|2015-10-13 10:00,13,156.12,156.28,156.1,156.26,24658
20151201|2015-10-13 10:30,13,156.27,156.31,156.22,156.28,10287
20151201|2015-10-13 11:00,13,156.29,156.31,156.27,156.28,3020
20151201|2015-10-13 11:30,13,156.28,156.31,156.25,156.31,3621
20151201|2015-10-13 12:00,13,156.31,156.38,156.3,156.36,3957
20151201|2015-10-13 12:30,13,156.36,156.4,156.34,156.39,2023
20151201|2015-10-13 13:00,13,156.4,156.42,156.33,156.37,2017
20151201|2015-10-13 13:30,13,156.37,156.41,156.36,156.39,754
20151201|2015-10-13 14:00,13,156.38,156.42,156.37,156.4,1056
20151201|2015-10-13 14:30,13,156.41,156.44,156.39,156.4,981
20151201|2015-10-13 15:00,13,156.41,156.41,156.41,156.41,3
20151201|2015-10-14 01:00,14,156.4,156.55,156.4,156.53,10329
20151201|2015-10-14 01:30,14,156.52,156.55,156.45,156.54,9200
20151201|2015-10-14 02:00,14,156.53,156.65,156.51,156.64,25831
20151201|2015-10-14 02:30,14,156.64,156.7,156.59,156.63,27698
20151201|2015-10-14 03:00,14,156.64,156.67,156.56,156.62,17777
20151201|2015-10-14 03:30,14,156.63,156.69,156.57,156.68,23387
20151201|2015-10-14 04:00,14,156.68,156.77,156.67,156.7,35264
20151201|2015-10-14 04:30,14,156.69,156.73,156.64,156.68,22000
20151201|2015-10-14 05:00,14,156.68,156.69,156.62,156.68,15298
20151201|2015-10-14 05:30,14,156.69,156.72,156.67,156.67,12373
20151201|2015-10-14 06:00,14,156.68,156.69,156.63,156.64,13617
20151201|2015-10-14 06:30,14,156.63,156.69,156.62,156.63,9763
20151201|2015-10-14 07:00,14,156.64,156.64,156.57,156.62,17040
20151201|2015-10-14 07:30,14,156.62,157.01,156.62,156.9,108619
20151201|2015-10-14 08:00,14,156.9,156.91,156.79,156.83,32537
20151201|2015-10-14 08:30,14,156.82,156.86,156.65,156.72,39480
20151201|2015-10-14 09:00,14,156.72,156.86,156.67,156.85,30357
20151201|2015-10-14 09:30,14,156.85,156.96,156.82,156.85,34477
20151201|2015-10-14 10:00,14,156.85,156.94,156.81,156.85,24690
20151201|2015-10-14 10:30,14,156.85,156.93,156.84,156.9,9201
20151201|2015-10-14 11:00,14,156.9,156.95,156.88,156.9,7106
20151201|2015-10-14 11:30,14,156.9,156.9,156.81,156.87,3620
20151201|2015-10-14 12:00,14,156.86,156.93,156.85,156.9,1526
20151201|2015-10-14 12:30,14,156.91,156.93,156.89,156.92,786
20151201|2015-10-14 13:00,14,156.91,156.97,156.89,156.97,1360
20151201|2015-10-14 13:30,14,156.98,157,156.96,157,2445
20151201|2015-10-14 14:00,14,157,157,156.96,156.99,1004
20151201|2015-10-14 14:30,14,156.98,157,156.97,156.99,1302
20151201|2015-10-14 15:00,14,156.99,156.99,156.99,156.99,16
20151201|2015-10-15 01:00,15,156.85,156.87,156.8,156.86,10058
20151201|2015-10-15 01:30,15,156.85,156.87,156.78,156.8,9934
20151201|2015-10-15 02:00,15,156.81,157.03,156.79,157.02,34969
20151201|2015-10-15 02:30,15,157.02,157.09,156.91,157.01,31854
20151201|2015-10-15 03:00,15,157,157.12,156.98,157.01,27430
20151201|2015-10-15 03:30,15,157.01,157.08,156.98,157.03,21028
20151201|2015-10-15 04:00,15,157.04,157.05,156.97,157.01,24165
20151201|2015-10-15 04:30,15,157.02,157.03,156.85,156.89,25299
20151201|2015-10-15 05:00,15,156.89,156.91,156.81,156.87,22703
20151201|2015-10-15 05:30,15,156.88,156.94,156.84,156.91,14474
20151201|2015-10-15 06:00,15,156.92,156.94,156.87,156.91,11586
20151201|2015-10-15 06:30,15,156.92,156.98,156.89,156.95,11685
20151201|2015-10-15 07:00,15,156.95,156.96,156.86,156.91,14528
20151201|2015-10-15 07:30,15,156.92,156.92,156.67,156.79,55748
20151201|2015-10-15 08:00,15,156.8,156.86,156.73,156.82,21441
20151201|2015-10-15 08:30,15,156.81,156.88,156.76,156.8,21593
20151201|2015-10-15 09:00,15,156.8,156.86,156.74,156.83,24098
20151201|2015-10-15 09:30,15,156.83,156.86,156.68,156.73,27093
20151201|2015-10-15 10:00,15,156.73,156.8,156.71,156.77,18674
20151201|2015-10-15 10:30,15,156.76,156.84,156.75,156.81,8652
20151201|2015-10-15 11:00,15,156.8,156.82,156.68,156.69,6429
20151201|2015-10-15 11:30,15,156.69,156.74,156.68,156.69,3850
20151201|2015-10-15 12:00,15,156.69,156.71,156.67,156.7,1902
20151201|2015-10-15 12:30,15,156.7,156.76,156.69,156.69,1015
20151201|2015-10-15 13:00,15,156.69,156.7,156.65,156.7,1101
20151201|2015-10-15 13:30,15,156.69,156.71,156.66,156.67,579
20151201|2015-10-15 14:00,15,156.66,156.67,156.65,156.66,649
20151201|2015-10-15 14:30,15,156.66,156.68,156.65,156.66,945
20151201|2015-10-15 15:00,15,156.66,156.66,156.66,156.66,7
20151201|2015-10-16 01:00,16,156.7,156.81,156.69,156.78,6345
20151201|2015-10-16 01:30,16,156.79,156.81,156.76,156.81,6153
20151201|2015-10-16 02:00,16,156.81,156.95,156.8,156.87,23855
20151201|2015-10-16 02:30,16,156.87,156.99,156.86,156.9,17256
20151201|2015-10-16 03:00,16,156.9,156.96,156.86,156.94,19450
20151201|2015-10-16 03:30,16,156.93,156.95,156.87,156.94,16391
20151201|2015-10-16 04:00,16,156.94,156.97,156.83,156.88,17325
20151201|2015-10-16 04:30,16,156.88,156.95,156.87,156.9,12533
20151201|2015-10-16 05:00,16,156.9,156.96,156.88,156.92,17767
20151201|2015-10-16 05:30,16,156.92,157.04,156.92,156.98,24662
20151201|2015-10-16 06:00,16,156.98,157.11,156.97,157.07,25190
20151201|2015-10-16 06:30,16,157.07,157.07,156.97,156.99,11650
20151201|2015-10-16 07:00,16,156.99,157.06,156.91,156.92,20228
20151201|2015-10-16 07:30,16,156.92,156.95,156.86,156.87,21895
20151201|2015-10-16 08:00,16,156.86,156.96,156.83,156.93,21611
20151201|2015-10-16 08:30,16,156.93,156.94,156.83,156.86,23395
20151201|2015-10-16 09:00,16,156.86,156.97,156.76,156.93,30127
20151201|2015-10-16 09:30,16,156.93,156.94,156.85,156.92,15458
20151201|2015-10-16 10:00,16,156.92,156.92,156.85,156.86,24128
20151201|2015-10-16 10:30,16,156.86,156.88,156.82,156.88,9736
20151201|2015-10-16 11:00,16,156.87,156.93,156.86,156.91,2797
20151201|2015-10-16 11:30,16,156.91,156.95,156.89,156.9,2606
20151201|2015-10-16 12:00,16,156.89,156.92,156.89,156.91,674
20151201|2015-10-16 12:30,16,156.9,156.91,156.86,156.88,1469
20151201|2015-10-16 13:00,16,156.87,156.93,156.87,156.88,624
20151201|2015-10-16 13:30,16,156.88,156.91,156.87,156.88,552
20151201|2015-10-16 14:00,16,156.89,156.89,156.83,156.86,1325
20151201|2015-10-16 14:30,16,156.86,156.87,156.84,156.84,539
20151201|2015-10-16 15:00,16,156.87,156.87,156.87,156.87,3
20151201|2015-10-19 01:00,19,156.8,156.92,156.8,156.84,7342
20151201|2015-10-19 01:30,19,156.83,156.84,156.68,156.72,12453
20151201|2015-10-19 02:00,19,156.72,156.75,156.45,156.54,55829
20151201|2015-10-19 02:30,19,156.54,156.62,156.45,156.57,26229
20151201|2015-10-19 03:00,19,156.57,156.77,156.56,156.74,28179
20151201|2015-10-19 03:30,19,156.74,156.78,156.69,156.76,23113
20151201|2015-10-19 04:00,19,156.77,156.82,156.72,156.82,21961
20151201|2015-10-19 04:30,19,156.82,156.85,156.67,156.69,29265
20151201|2015-10-19 05:00,19,156.68,156.76,156.64,156.64,21217
20151201|2015-10-19 05:30,19,156.64,156.68,156.61,156.64,9541
20151201|2015-10-19 06:00,19,156.65,156.69,156.58,156.58,10281
20151201|2015-10-19 06:30,19,156.59,156.66,156.54,156.61,18033
20151201|2015-10-19 07:00,19,156.61,156.77,156.59,156.73,15990
20151201|2015-10-19 07:30,19,156.73,156.79,156.72,156.78,17385
20151201|2015-10-19 08:00,19,156.78,156.8,156.72,156.73,14121
20151201|2015-10-19 08:30,19,156.73,156.82,156.68,156.7,16484
20151201|2015-10-19 09:00,19,156.69,156.75,156.63,156.71,23335
20151201|2015-10-19 09:30,19,156.71,156.77,156.68,156.69,24754
20151201|2015-10-19 10:00,19,156.68,156.75,156.6,156.64,23291
20151201|2015-10-19 10:30,19,156.63,156.66,156.59,156.64,10234
20151201|2015-10-19 11:00,19,156.64,156.66,156.59,156.66,4925
20151201|2015-10-19 11:30,19,156.66,156.68,156.59,156.65,3947
20151201|2015-10-19 12:00,19,156.65,156.7,156.61,156.7,825
20151201|2015-10-19 12:30,19,156.69,156.73,156.69,156.72,865
20151201|2015-10-19 13:00,19,156.71,156.76,156.7,156.75,1119
20151201|2015-10-19 13:30,19,156.75,156.76,156.74,156.75,598
20151201|2015-10-19 14:00,19,156.75,156.75,156.71,156.74,448
20151201|2015-10-19 14:30,19,156.73,156.76,156.7,156.72,875
20151201|2015-10-19 15:00,19,156.73,156.73,156.73,156.73,22
20151201|2015-10-20 01:00,20,156.81,156.88,156.8,156.82,6554
20151201|2015-10-20 01:30,20,156.83,156.87,156.75,156.79,6681
20151201|2015-10-20 02:00,20,156.79,156.8,156.68,156.75,25804
20151201|2015-10-20 02:30,20,156.74,156.78,156.66,156.66,17695
20151201|2015-10-20 03:00,20,156.66,156.66,156.43,156.51,61709
20151201|2015-10-20 03:30,20,156.51,156.62,156.5,156.62,25686
20151201|2015-10-20 04:00,20,156.62,156.65,156.53,156.57,26616
20151201|2015-10-20 04:30,20,156.58,156.61,156.29,156.33,66539
20151201|2015-10-20 05:00,20,156.32,156.36,156.2,156.31,46613
20151201|2015-10-20 05:30,20,156.3,156.31,156.13,156.23,34195
20151201|2015-10-20 06:00,20,156.23,156.26,156.11,156.17,27878
20151201|2015-10-20 06:30,20,156.17,156.19,156.02,156.11,35625
20151201|2015-10-20 07:00,20,156.12,156.13,155.98,156.09,45205
20151201|2015-10-20 07:30,20,156.09,156.09,155.91,155.97,43942
20151201|2015-10-20 08:00,20,155.98,155.99,155.89,155.91,26193
20151201|2015-10-20 08:30,20,155.91,155.95,155.81,155.85,36926
20151201|2015-10-20 09:00,20,155.84,156,155.84,155.97,32370
20151201|2015-10-20 09:30,20,155.97,155.99,155.85,155.93,22617
20151201|2015-10-20 10:00,20,155.94,155.96,155.8,155.81,28309
20151201|2015-10-20 10:30,20,155.81,155.92,155.81,155.86,12450
20151201|2015-10-20 11:00,20,155.86,155.88,155.71,155.75,19840
20151201|2015-10-20 11:30,20,155.74,155.82,155.73,155.8,6330
20151201|2015-10-20 12:00,20,155.8,155.8,155.76,155.79,1817
20151201|2015-10-20 12:30,20,155.79,155.82,155.75,155.81,1868
20151201|2015-10-20 13:00,20,155.81,155.82,155.79,155.8,621
20151201|2015-10-20 13:30,20,155.81,155.82,155.74,155.77,661
20151201|2015-10-20 14:00,20,155.76,155.77,155.73,155.75,807
20151201|2015-10-20 14:30,20,155.75,155.81,155.73,155.8,1546
20151201|2015-10-20 15:00,20,155.8,155.8,155.8,155.8,5
20151201|2015-10-21 01:00,21,155.76,155.86,155.72,155.85,16058
20151201|2015-10-21 01:30,21,155.85,155.97,155.84,155.96,17117
20151201|2015-10-21 02:00,21,155.96,156.08,155.91,155.94,35064
20151201|2015-10-21 02:30,21,155.95,156.02,155.85,156,33560
20151201|2015-10-21 03:00,21,156,156.08,155.99,156.03,22352
20151201|2015-10-21 03:30,21,156.04,156.19,156.03,156.18,32602
20151201|2015-10-21 04:00,21,156.18,156.26,156.16,156.22,36519
20151201|2015-10-21 04:30,21,156.22,156.33,156.15,156.3,35102
20151201|2015-10-21 05:00,21,156.3,156.38,156.27,156.33,32531
20151201|2015-10-21 05:30,21,156.32,156.37,156.29,156.3,17693
20151201|2015-10-21 06:00,21,156.3,156.33,156.23,156.25,13733
20151201|2015-10-21 06:30,21,156.25,156.32,156.23,156.25,16831
20151201|2015-10-21 07:00,21,156.26,156.32,156.18,156.31,23484
20151201|2015-10-21 07:30,21,156.31,156.36,156.25,156.31,17058
20151201|2015-10-21 08:00,21,156.31,156.34,156.27,156.29,16111
20151201|2015-10-21 08:30,21,156.29,156.36,156.24,156.35,23173
20151201|2015-10-21 09:00,21,156.35,156.57,156.35,156.53,50176
20151201|2015-10-21 09:30,21,156.52,156.6,156.48,156.57,31429
20151201|2015-10-21 10:00,21,156.56,156.64,156.54,156.56,31249
20151201|2015-10-21 10:30,21,156.57,156.68,156.56,156.61,17516
20151201|2015-10-21 11:00,21,156.62,156.68,156.61,156.65,6408
20151201|2015-10-21 11:30,21,156.64,156.66,156.54,156.59,6016
20151201|2015-10-21 12:00,21,156.59,156.67,156.58,156.67,2216
20151201|2015-10-21 12:30,21,156.67,156.67,156.62,156.66,969
20151201|2015-10-21 13:00,21,156.66,156.69,156.62,156.63,1014
20151201|2015-10-21 13:30,21,156.63,156.63,156.58,156.6,854
20151201|2015-10-21 14:00,21,156.6,156.64,156.59,156.63,1020
20151201|2015-10-21 14:30,21,156.62,156.64,156.6,156.62,897
20151201|2015-10-21 15:00,21,156.62,156.62,156.62,156.62,5
20151201|2015-10-22 01:00,22,156.64,156.69,156.59,156.63,9491
20151201|2015-10-22 01:30,22,156.63,156.64,156.52,156.53,12107
20151201|2015-10-22 02:00,22,156.54,156.64,156.48,156.58,21521
20151201|2015-10-22 02:30,22,156.58,156.62,156.54,156.59,14720
20151201|2015-10-22 03:00,22,156.6,156.61,156.55,156.56,15351
20151201|2015-10-22 03:30,22,156.55,156.61,156.49,156.55,22364
20151201|2015-10-22 04:00,22,156.54,156.61,156.52,156.56,16394
20151201|2015-10-22 04:30,22,156.55,156.58,156.51,156.53,14017
20151201|2015-10-22 05:00,22,156.53,156.54,156.48,156.51,12024
20151201|2015-10-22 05:30,22,156.52,156.52,156.42,156.48,19895
20151201|2015-10-22 06:00,22,156.48,156.53,156.43,156.53,10045
20151201|2015-10-22 06:30,22,156.53,156.57,156.48,156.5,15597
20151201|2015-10-22 07:00,22,156.49,157.27,156.47,157.2,29369
20151201|2015-10-22 07:30,22,157.2,157.27,156.85,157.02,111231
20151201|2015-10-22 08:00,22,157.03,157.39,157.01,157.27,73810
20151201|2015-10-22 08:30,22,157.27,157.35,157.19,157.29,52206
20151201|2015-10-22 09:00,22,157.29,157.57,157.27,157.46,72312
20151201|2015-10-22 09:30,22,157.46,157.51,157.39,157.43,31157
20151201|2015-10-22 10:00,22,157.44,157.55,157.42,157.52,27662
20151201|2015-10-22 10:30,22,157.52,157.63,157.51,157.6,24388
20151201|2015-10-22 11:00,22,157.6,157.62,157.55,157.59,7314
20151201|2015-10-22 11:30,22,157.59,157.7,157.59,157.68,12060
20151201|2015-10-22 12:00,22,157.67,157.72,157.66,157.67,4738
20151201|2015-10-22 12:30,22,157.67,157.71,157.63,157.71,2771
20151201|2015-10-22 13:00,22,157.71,157.71,157.68,157.69,1226
20151201|2015-10-22 13:30,22,157.7,157.7,157.58,157.59,1498
20151201|2015-10-22 14:00,22,157.58,157.61,157.56,157.56,1565
20151201|2015-10-22 14:30,22,157.55,157.64,157.55,157.59,1714
20151201|2015-10-22 15:00,22,157.59,157.59,157.59,157.59,5
20151201|2015-10-23 01:00,23,157.52,157.62,157.52,157.57,16670
20151201|2015-10-23 01:30,23,157.58,157.79,157.55,157.67,30265
20151201|2015-10-23 02:00,23,157.66,157.67,157.55,157.62,30967
20151201|2015-10-23 02:30,23,157.62,157.62,157.39,157.44,52240
20151201|2015-10-23 03:00,23,157.45,157.46,157.3,157.43,42157
20151201|2015-10-23 03:30,23,157.43,157.53,157.4,157.52,25525
20151201|2015-10-23 04:00,23,157.51,157.55,157.41,157.43,20569
20151201|2015-10-23 04:30,23,157.44,157.45,157.37,157.42,18169
20151201|2015-10-23 05:00,23,157.42,157.48,157.41,157.42,18975
20151201|2015-10-23 05:30,23,157.42,157.44,157.35,157.43,16408
20151201|2015-10-23 06:00,23,157.44,157.44,157.28,157.3,33510
20151201|2015-10-23 06:30,23,157.29,157.35,157.21,157.32,32852
20151201|2015-10-23 07:00,23,157.32,157.39,157.3,157.31,24956
20151201|2015-10-23 07:30,23,157.32,157.37,157.25,157.35,26999
20151201|2015-10-23 08:00,23,157.34,157.51,157.3,157.47,31032
20151201|2015-10-23 08:30,23,157.46,157.49,157.37,157.42,23417
20151201|2015-10-23 09:00,23,157.41,157.51,157.38,157.51,24590
20151201|2015-10-23 09:30,23,157.5,157.52,157.43,157.44,20601
20151201|2015-10-23 10:00,23,157.45,157.52,157.41,157.48,28840
20151201|2015-10-23 10:30,23,157.47,157.49,157.42,157.43,12620
20151201|2015-10-23 11:00,23,157.42,157.44,157.41,157.41,3562
20151201|2015-10-23 11:30,23,157.41,157.44,157.37,157.39,5270
20151201|2015-10-23 12:00,23,157.4,157.41,157.35,157.35,2496
20151201|2015-10-23 12:30,23,157.35,157.38,157.33,157.37,1400
20151201|2015-10-23 13:00,23,157.38,157.42,157.37,157.42,629
20151201|2015-10-23 13:30,23,157.42,157.46,157.42,157.44,297
20151201|2015-10-23 14:00,23,157.44,157.45,157.39,157.43,407
20151201|2015-10-23 14:30,23,157.43,157.45,157.41,157.43,478
20151201|2015-10-23 15:00,23,157.46,157.46,157.46,157.46,6
20151201|2015-10-26 02:00,26,157.44,157.52,157.42,157.49,9414
20151201|2015-10-26 02:30,26,157.49,157.52,157.44,157.48,8886
20151201|2015-10-26 03:00,26,157.48,157.64,157.46,157.59,20468
20151201|2015-10-26 03:30,26,157.59,157.64,157.54,157.59,18445
20151201|2015-10-26 04:00,26,157.59,157.63,157.4,157.49,38354
20151201|2015-10-26 04:30,26,157.48,157.54,157.45,157.52,19429
20151201|2015-10-26 05:00,26,157.53,157.57,157.48,157.56,17411
20151201|2015-10-26 05:30,26,157.56,157.61,157.51,157.53,15545
20151201|2015-10-26 06:00,26,157.52,157.63,157.52,157.59,14276
20151201|2015-10-26 06:30,26,157.59,157.63,157.56,157.62,10411
20151201|2015-10-26 07:00,26,157.62,157.69,157.57,157.66,15194
20151201|2015-10-26 07:30,26,157.66,157.73,157.61,157.61,15618
20151201|2015-10-26 08:00,26,157.62,157.66,157.59,157.65,10673
20151201|2015-10-26 08:30,26,157.64,157.72,157.61,157.64,16534
20151201|2015-10-26 09:00,26,157.65,157.73,157.59,157.62,28460
20151201|2015-10-26 09:30,26,157.63,157.63,157.53,157.6,20908
20151201|2015-10-26 10:00,26,157.6,157.63,157.54,157.56,15242
20151201|2015-10-26 10:30,26,157.57,157.64,157.55,157.59,9875
20151201|2015-10-26 11:00,26,157.58,157.62,157.55,157.59,13230
20151201|2015-10-26 11:30,26,157.59,157.6,157.54,157.57,4355
20151201|2015-10-26 12:00,26,157.57,157.61,157.57,157.59,2259
20151201|2015-10-26 12:30,26,157.59,157.63,157.58,157.61,1852
20151201|2015-10-26 13:00,26,157.61,157.62,157.57,157.61,666
20151201|2015-10-26 13:30,26,157.61,157.63,157.59,157.63,362
20151201|2015-10-26 14:00,26,157.62,157.64,157.61,157.62,221
20151201|2015-10-26 14:30,26,157.62,157.62,157.6,157.62,327
20151201|2015-10-26 15:00,26,157.61,157.62,157.6,157.62,44
20151201|2015-10-26 15:30,26,157.62,157.63,157.61,157.61,93
20151201|2015-10-26 16:00,26,157.6,157.6,157.6,157.6,19
20151201|2015-10-27 02:00,27,157.61,157.73,157.6,157.66,9478
20151201|2015-10-27 02:30,27,157.66,157.71,157.63,157.67,9689
20151201|2015-10-27 03:00,27,157.67,157.78,157.62,157.73,23307
20151201|2015-10-27 03:30,27,157.72,157.77,157.69,157.73,18145
20151201|2015-10-27 04:00,27,157.72,157.74,157.64,157.7,27304
20151201|2015-10-27 04:30,27,157.7,157.73,157.63,157.7,19848
20151201|2015-10-27 05:00,27,157.7,157.72,157.65,157.69,15183
20151201|2015-10-27 05:30,27,157.69,157.77,157.68,157.76,15702
20151201|2015-10-27 06:00,27,157.76,157.89,157.73,157.88,30929
20151201|2015-10-27 06:30,27,157.88,157.97,157.84,157.94,26897
20151201|2015-10-27 07:00,27,157.95,158.09,157.92,158.04,35780
20151201|2015-10-27 07:30,27,158.04,158.19,158.04,158.18,45214
20151201|2015-10-27 08:00,27,158.18,158.2,158.12,158.16,28472
20151201|2015-10-27 08:30,27,158.16,158.19,158.06,158.09,26179
20151201|2015-10-27 09:00,27,158.07,158.28,158.07,158.27,41453
20151201|2015-10-27 09:30,27,158.26,158.36,158.22,158.23,37638
20151201|2015-10-27 10:00,27,158.24,158.27,158.18,158.26,25891
20151201|2015-10-27 10:30,27,158.25,158.34,158.22,158.32,28879
20151201|2015-10-27 11:00,27,158.32,158.37,158.3,158.34,24811
20151201|2015-10-27 11:30,27,158.34,158.35,158.29,158.32,10103
20151201|2015-10-27 12:00,27,158.32,158.38,158.31,158.35,3805
20151201|2015-10-27 12:30,27,158.35,158.37,158.32,158.34,3534
20151201|2015-10-27 13:00,27,158.35,158.36,158.3,158.33,2553
20151201|2015-10-27 13:30,27,158.33,158.34,158.32,158.32,1365
20151201|2015-10-27 14:00,27,158.32,158.34,158.28,158.29,1878
20151201|2015-10-27 14:30,27,158.29,158.31,158.28,158.28,1792
20151201|2015-10-27 15:00,27,158.29,158.31,158.28,158.3,219
20151201|2015-10-27 15:30,27,158.3,158.3,158.26,158.26,465
20151201|2015-10-27 16:00,27,158.26,158.26,158.26,158.26,15
20151201|2015-10-28 02:00,28,158.26,158.35,158.25,158.25,10444
20151201|2015-10-28 02:30,28,158.26,158.29,158.19,158.29,14982
20151201|2015-10-28 03:00,28,158.28,158.33,158.21,158.23,20866
20151201|2015-10-28 03:30,28,158.24,158.29,158.17,158.25,27910
20151201|2015-10-28 04:00,28,158.25,158.27,158.21,158.25,15846
20151201|2015-10-28 04:30,28,158.24,158.34,158.22,158.34,24859
20151201|2015-10-28 05:00,28,158.33,158.41,158.28,158.4,35894
20151201|2015-10-28 05:30,28,158.4,158.57,158.39,158.57,43668
20151201|2015-10-28 06:00,28,158.57,158.6,158.48,158.53,35767
20151201|2015-10-28 06:30,28,158.53,158.57,158.48,158.5,19318
20151201|2015-10-28 07:00,28,158.5,158.59,158.49,158.53,15630
20151201|2015-10-28 07:30,28,158.54,158.57,158.48,158.56,16092
20151201|2015-10-28 08:00,28,158.55,158.56,158.43,158.48,20889
20151201|2015-10-28 08:30,28,158.48,158.48,158.34,158.35,27797
20151201|2015-10-28 09:00,28,158.34,158.38,158.26,158.34,25543
20151201|2015-10-28 09:30,28,158.34,158.34,157.99,158,54782
20151201|2015-10-28 10:00,28,158.01,158.16,157.92,158.1,39136
20151201|2015-10-28 10:30,28,158.09,158.3,158.06,158.28,30065
20151201|2015-10-28 11:00,28,158.27,158.39,158.26,158.31,29370
20151201|2015-10-28 11:30,28,158.31,158.38,158.29,158.37,7170
20151201|2015-10-28 12:00,28,158.37,158.37,158.29,158.32,4770
20151201|2015-10-28 12:30,28,158.33,158.37,158.26,158.29,5465
20151201|2015-10-28 13:00,28,158.29,158.34,158.03,158.22,19553
20151201|2015-10-28 13:30,28,158.22,158.23,157.95,158.04,7993
20151201|2015-10-28 14:00,28,158.03,158.13,157.97,158.03,2836
20151201|2015-10-28 14:30,28,158.02,158.04,157.96,158.01,1342
20151201|2015-10-28 15:00,28,158.01,158.03,157.97,157.98,524
20151201|2015-10-28 15:30,28,157.98,158.02,157.95,158,851
20151201|2015-10-28 16:00,28,157.95,157.95,157.95,157.95,14
20151201|2015-10-29 02:00,29,158.03,158.21,158.03,158.18,15875
20151201|2015-10-29 02:30,29,158.17,158.18,157.99,158.09,18823
20151201|2015-10-29 03:00,29,158.09,158.16,157.82,158.15,57177
20151201|2015-10-29 03:30,29,158.15,158.24,158.05,158.09,31285
20151201|2015-10-29 04:00,29,158.09,158.15,158.03,158.13,20618
20151201|2015-10-29 04:30,29,158.13,158.23,158.12,158.21,20767
20151201|2015-10-29 05:00,29,158.21,158.22,158.12,158.13,20100
20151201|2015-10-29 05:30,29,158.13,158.15,158.06,158.06,16621
20151201|2015-10-29 06:00,29,158.06,158.11,157.93,157.93,25171
20151201|2015-10-29 06:30,29,157.94,158,157.85,157.92,23861
20151201|2015-10-29 07:00,29,157.92,157.94,157.78,157.9,31238
20151201|2015-10-29 07:30,29,157.9,158.02,157.78,157.94,46950
20151201|2015-10-29 08:00,29,157.93,157.94,157.74,157.84,37232
20151201|2015-10-29 08:30,29,157.83,157.86,157.55,157.61,59260
20151201|2015-10-29 09:00,29,157.61,157.72,157.38,157.46,57778
20151201|2015-10-29 09:30,29,157.47,157.47,157.22,157.38,68053
20151201|2015-10-29 10:00,29,157.38,157.44,157.22,157.27,38496
20151201|2015-10-29 10:30,29,157.26,157.29,156.99,157.08,53357
20151201|2015-10-29 11:00,29,157.07,157.16,157.05,157.06,30651
20151201|2015-10-29 11:30,29,157.06,157.18,157.06,157.15,12430
20151201|2015-10-29 12:00,29,157.15,157.15,157.03,157.1,6254
20151201|2015-10-29 12:30,29,157.11,157.13,157.06,157.07,4351
20151201|2015-10-29 13:00,29,157.08,157.12,157.01,157.09,3164
20151201|2015-10-29 13:30,29,157.09,157.12,157.04,157.04,2042
20151201|2015-10-29 14:00,29,157.04,157.08,157.02,157.07,1240
20151201|2015-10-29 14:30,29,157.07,157.13,157.04,157.08,692
20151201|2015-10-29 15:00,29,157.11,157.13,157.08,157.12,348
20151201|2015-10-29 15:30,29,157.13,157.15,157.12,157.15,596
20151201|2015-10-29 16:00,29,157.13,157.13,157.13,157.13,18
20151201|2015-10-30 02:00,30,157.21,157.29,157.08,157.15,20129
20151201|2015-10-30 02:30,30,157.16,157.25,157.16,157.21,12923
20151201|2015-10-30 03:00,30,157.22,157.4,157.16,157.36,37270
20151201|2015-10-30 03:30,30,157.36,157.48,157.33,157.4,38064
20151201|2015-10-30 04:00,30,157.4,157.47,157.32,157.45,23085
20151201|2015-10-30 04:30,30,157.44,157.47,157.37,157.43,18201
20151201|2015-10-30 05:00,30,157.44,157.56,157.41,157.48,29695
20151201|2015-10-30 05:30,30,157.48,157.52,157.4,157.41,19681
20151201|2015-10-30 06:00,30,157.41,157.49,157.4,157.44,18273
20151201|2015-10-30 06:30,30,157.45,157.45,157.12,157.17,33618
20151201|2015-10-30 07:00,30,157.16,157.22,157.06,157.18,27507
20151201|2015-10-30 07:30,30,157.17,157.32,157.03,157.09,50402
20151201|2015-10-30 08:00,30,157.08,157.21,157.07,157.08,22513
20151201|2015-10-30 08:30,30,157.09,157.23,157.06,157.16,33868
20151201|2015-10-30 09:00,30,157.17,157.29,157.16,157.19,22982
20151201|2015-10-30 09:30,30,157.19,157.2,157.04,157.09,27291
20151201|2015-10-30 10:00,30,157.09,157.19,157.06,157.08,20343
20151201|2015-10-30 10:30,30,157.08,157.15,156.96,157.04,43726
20151201|2015-10-30 11:00,30,157.03,157.27,157.02,157.26,67565
20151201|2015-10-30 11:30,30,157.27,157.37,157.24,157.31,18082
20151201|2015-10-30 12:00,30,157.32,157.36,157.25,157.34,6160
20151201|2015-10-30 12:30,30,157.35,157.4,157.31,157.33,4960
20151201|2015-10-30 13:00,30,157.34,157.35,157.31,157.32,2125
20151201|2015-10-30 13:30,30,157.33,157.33,157.26,157.32,1777
20151201|2015-10-30 14:00,30,157.33,157.37,157.3,157.36,1893
20151201|2015-10-30 14:30,30,157.36,157.36,157.27,157.29,1722
20151201|2015-10-30 15:00,30,157.3,157.31,157.29,157.3,183
20151201|2015-10-30 15:30,30,157.31,157.32,157.29,157.3,190
20151201|2015-10-30 16:00,30,157.32,157.32,157.32,157.32,6
20151201|2015-11-02 01:00,2,157.43,157.44,157.3,157.34,14739
20151201|2015-11-02 01:30,2,157.33,157.33,157.13,157.17,17251
20151201|2015-11-02 02:00,2,157.18,157.21,156.95,156.95,35557
20151201|2015-11-02 02:30,2,156.95,156.96,156.58,156.76,85983
20151201|2015-11-02 03:00,2,156.76,156.86,156.7,156.84,32191
20151201|2015-11-02 03:30,2,156.83,156.83,156.65,156.75,33849
20151201|2015-11-02 04:00,2,156.76,156.78,156.62,156.72,22972
20151201|2015-11-02 04:30,2,156.71,156.88,156.71,156.84,21072
20151201|2015-11-02 05:00,2,156.84,156.85,156.7,156.8,17786
20151201|2015-11-02 05:30,2,156.81,156.84,156.72,156.75,14746
20151201|2015-11-02 06:00,2,156.75,156.78,156.55,156.56,27178
20151201|2015-11-02 06:30,2,156.56,156.67,156.5,156.61,27382
20151201|2015-11-02 07:00,2,156.61,156.87,156.61,156.78,28413
20151201|2015-11-02 07:30,2,156.78,156.82,156.71,156.75,17861
20151201|2015-11-02 08:00,2,156.75,156.77,156.62,156.68,22057
20151201|2015-11-02 08:30,2,156.68,156.78,156.67,156.69,27299
20151201|2015-11-02 09:00,2,156.68,156.83,156.58,156.59,32643
20151201|2015-11-02 09:30,2,156.59,156.74,156.57,156.74,25551
20151201|2015-11-02 10:00,2,156.74,156.79,156.65,156.75,26562
20151201|2015-11-02 10:30,2,156.75,156.82,156.72,156.79,12034
20151201|2015-11-02 11:00,2,156.79,156.8,156.69,156.73,5257
20151201|2015-11-02 11:30,2,156.73,156.81,156.72,156.78,4025
20151201|2015-11-02 12:00,2,156.77,156.81,156.76,156.81,1775
20151201|2015-11-02 12:30,2,156.81,156.86,156.81,156.86,1018
20151201|2015-11-02 13:00,2,156.86,156.86,156.8,156.84,655
20151201|2015-11-02 13:30,2,156.84,156.85,156.72,156.74,926
20151201|2015-11-02 14:00,2,156.73,156.76,156.71,156.74,724
20151201|2015-11-02 14:30,2,156.73,156.74,156.68,156.72,1169
20151201|2015-11-02 15:00,2,156.73,156.73,156.73,156.73,2
20151201|2015-11-03 01:00,3,156.77,156.87,156.74,156.85,7615
20151201|2015-11-03 01:30,3,156.85,156.95,156.83,156.91,18231
20151201|2015-11-03 02:00,3,156.91,156.97,156.8,156.81,20775
20151201|2015-11-03 02:30,3,156.81,156.92,156.8,156.92,18139
20151201|2015-11-03 03:00,3,156.91,157.05,156.89,157.01,30835
20151201|2015-11-03 03:30,3,157,157.07,156.94,156.94,31433
20151201|2015-11-03 04:00,3,156.95,157.02,156.81,156.87,36773
20151201|2015-11-03 04:30,3,156.86,156.87,156.72,156.79,27524
20151201|2015-11-03 05:00,3,156.79,156.87,156.76,156.79,16327
20151201|2015-11-03 05:30,3,156.79,156.85,156.76,156.8,14111
20151201|2015-11-03 06:00,3,156.79,156.8,156.73,156.77,12834
20151201|2015-11-03 06:30,3,156.77,156.84,156.69,156.75,19031
20151201|2015-11-03 07:00,3,156.75,156.79,156.7,156.75,14505
20151201|2015-11-03 07:30,3,156.75,156.76,156.56,156.62,32049
20151201|2015-11-03 08:00,3,156.63,156.69,156.51,156.68,29673
20151201|2015-11-03 08:30,3,156.68,156.74,156.61,156.69,34759
20151201|2015-11-03 09:00,3,156.69,156.7,156.56,156.62,27759
20151201|2015-11-03 09:30,3,156.62,156.71,156.58,156.63,16724
20151201|2015-11-03 10:00,3,156.63,156.63,156.55,156.61,21125
20151201|2015-11-03 10:30,3,156.62,156.65,156.57,156.6,15038
20151201|2015-11-03 11:00,3,156.6,156.66,156.57,156.58,6200
20151201|2015-11-03 11:30,3,156.57,156.59,156.54,156.55,3938
20151201|2015-11-03 12:00,3,156.55,156.55,156.49,156.52,3377
20151201|2015-11-03 12:30,3,156.52,156.59,156.5,156.54,2473
20151201|2015-11-03 13:00,3,156.54,156.54,156.43,156.46,2363
20151201|2015-11-03 13:30,3,156.46,156.54,156.45,156.51,1038
20151201|2015-11-03 14:00,3,156.52,156.53,156.5,156.51,411
20151201|2015-11-03 14:30,3,156.51,156.57,156.5,156.56,610
20151201|2015-11-03 15:00,3,156.55,156.55,156.55,156.55,7
20151201|2015-11-04 01:00,4,156.61,156.75,156.6,156.7,13609
20151201|2015-11-04 01:30,4,156.7,156.72,156.55,156.63,15833
20151201|2015-11-04 02:00,4,156.63,156.86,156.62,156.77,35759
20151201|2015-11-04 02:30,4,156.77,156.9,156.75,156.81,27402
20151201|2015-11-04 03:00,4,156.81,156.83,156.74,156.8,17289
20151201|2015-11-04 03:30,4,156.8,156.82,156.68,156.73,25677
20151201|2015-11-04 04:00,4,156.74,156.79,156.72,156.79,15731
20151201|2015-11-04 04:30,4,156.79,156.89,156.79,156.82,31533
20151201|2015-11-04 05:00,4,156.82,156.94,156.79,156.85,25323
20151201|2015-11-04 05:30,4,156.85,156.92,156.83,156.86,12578
20151201|2015-11-04 06:00,4,156.86,156.88,156.76,156.88,26839
20151201|2015-11-04 06:30,4,156.87,156.92,156.8,156.88,25373
20151201|2015-11-04 07:00,4,156.88,156.89,156.66,156.71,45875
20151201|2015-11-04 07:30,4,156.71,156.71,156.51,156.68,48431
20151201|2015-11-04 08:00,4,156.67,156.7,156.58,156.67,30114
20151201|2015-11-04 08:30,4,156.66,156.8,156.59,156.75,31367
20151201|2015-11-04 09:00,4,156.75,156.75,156.58,156.7,39726
20151201|2015-11-04 09:30,4,156.69,156.71,156.25,156.32,64769
20151201|2015-11-04 10:00,4,156.32,156.39,156.24,156.31,35600
20151201|2015-11-04 10:30,4,156.31,156.33,156.21,156.31,21058
20151201|2015-11-04 11:00,4,156.33,156.35,156.27,156.3,6667
20151201|2015-11-04 11:30,4,156.3,156.36,156.29,156.35,3306
20151201|2015-11-04 12:00,4,156.35,156.35,156.27,156.27,1722
20151201|2015-11-04 12:30,4,156.27,156.32,156.25,156.26,1285
20151201|2015-11-04 13:00,4,156.27,156.3,156.24,156.29,1271
20151201|2015-11-04 13:30,4,156.29,156.37,156.29,156.36,1577
20151201|2015-11-04 14:00,4,156.36,156.36,156.32,156.32,839
20151201|2015-11-04 14:30,4,156.33,156.4,156.32,156.4,1226
20151201|2015-11-04 15:00,4,156.39,156.39,156.39,156.39,15
20151201|2015-11-05 01:00,5,156.44,156.44,156.27,156.29,12518
20151201|2015-11-05 01:30,5,156.29,156.34,156.17,156.24,16389
20151201|2015-11-05 02:00,5,156.24,156.42,156.18,156.34,41474
20151201|2015-11-05 02:30,5,156.34,156.38,156.19,156.29,39130
20151201|2015-11-05 03:00,5,156.28,156.31,156.19,156.25,26743
20151201|2015-11-05 03:30,5,156.25,156.5,156.22,156.49,53119
20151201|2015-11-05 04:00,5,156.5,156.59,156.43,156.54,51411
20151201|2015-11-05 04:30,5,156.55,156.62,156.46,156.49,28427
20151201|2015-11-05 05:00,5,156.48,156.62,156.47,156.57,21549
20151201|2015-11-05 05:30,5,156.56,156.56,156.42,156.44,20227
20151201|2015-11-05 06:00,5,156.44,156.58,156.43,156.46,30858
20151201|2015-11-05 06:30,5,156.47,156.48,156.2,156.27,54576
20151201|2015-11-05 07:00,5,156.29,156.34,156.22,156.3,41658
20151201|2015-11-05 07:30,5,156.31,156.43,156.28,156.39,30042
20151201|2015-11-05 08:00,5,156.39,156.5,156.35,156.39,34567
20151201|2015-11-05 08:30,5,156.37,156.39,156.23,156.28,38416
20151201|2015-11-05 09:00,5,156.29,156.44,156.27,156.36,33278
20151201|2015-11-05 09:30,5,156.37,156.41,156.25,156.25,24699
20151201|2015-11-05 10:00,5,156.24,156.3,156.11,156.25,47346
20151201|2015-11-05 10:30,5,156.26,156.26,156.2,156.25,12720
20151201|2015-11-05 11:00,5,156.25,156.28,156.21,156.26,5624
20151201|2015-11-05 11:30,5,156.26,156.28,156.23,156.26,3518
20151201|2015-11-05 12:00,5,156.25,156.32,156.23,156.23,1486
20151201|2015-11-05 12:30,5,156.24,156.31,156.22,156.26,1022
20151201|2015-11-05 13:00,5,156.25,156.33,156.23,156.3,780
20151201|2015-11-05 13:30,5,156.3,156.31,156.23,156.23,1454
20151201|2015-11-05 14:00,5,156.22,156.25,156.2,156.24,871
20151201|2015-11-05 14:30,5,156.23,156.29,156.22,156.29,1272
20151201|2015-11-05 15:00,5,156.28,156.28,156.28,156.28,3
20151201|2015-11-06 01:00,6,156.38,156.38,156.28,156.29,7956
20151201|2015-11-06 01:30,6,156.3,156.39,156.27,156.37,9022
20151201|2015-11-06 02:00,6,156.36,156.44,156.29,156.38,22690
20151201|2015-11-06 02:30,6,156.39,156.46,156.34,156.39,22957
20151201|2015-11-06 03:00,6,156.39,156.44,156.36,156.36,21151
20151201|2015-11-06 03:30,6,156.36,156.42,156.32,156.41,29983
20151201|2015-11-06 04:00,6,156.42,156.42,156.3,156.39,33409
20151201|2015-11-06 04:30,6,156.39,156.51,156.38,156.44,28080
20151201|2015-11-06 05:00,6,156.44,156.5,156.41,156.43,19521
20151201|2015-11-06 05:30,6,156.43,156.45,156.35,156.36,19989
20151201|2015-11-06 06:00,6,156.35,156.41,156.32,156.39,13739
20151201|2015-11-06 06:30,6,156.4,156.43,156.35,156.35,14688
20151201|2015-11-06 07:00,6,156.36,156.43,156.33,156.35,28914
20151201|2015-11-06 07:30,6,156.34,156.34,155.41,155.59,187389
20151201|2015-11-06 08:00,6,155.6,155.66,155.43,155.5,61851
20151201|2015-11-06 08:30,6,155.5,155.54,155.24,155.35,72468
20151201|2015-11-06 09:00,6,155.35,155.36,155.03,155.07,77117
20151201|2015-11-06 09:30,6,155.07,155.25,155.04,155.17,51638
20151201|2015-11-06 10:00,6,155.18,155.21,155.07,155.11,36985
20151201|2015-11-06 10:30,6,155.11,155.19,155.09,155.14,15213
20151201|2015-11-06 11:00,6,155.14,155.22,155.11,155.2,6763
20151201|2015-11-06 11:30,6,155.21,155.21,155.14,155.19,3927
20151201|2015-11-06 12:00,6,155.18,155.19,155.13,155.15,1341
20151201|2015-11-06 12:30,6,155.15,155.2,155.09,155.11,2427
20151201|2015-11-06 13:00,6,155.11,155.12,155.07,155.12,1298
20151201|2015-11-06 13:30,6,155.12,155.19,155.11,155.15,1958
20151201|2015-11-06 14:00,6,155.15,155.19,155.15,155.16,407
20151201|2015-11-06 14:30,6,155.16,155.25,155.16,155.24,862
20151201|2015-11-06 15:00,6,155.23,155.25,155.23,155.25,30
20151201|2015-11-09 01:00,9,155.16,155.2,155.09,155.13,19149
20151201|2015-11-09 01:30,9,155.13,155.28,155.13,155.27,15538
20151201|2015-11-09 02:00,9,155.27,155.27,154.99,155.08,47534
20151201|2015-11-09 02:30,9,155.08,155.21,155.04,155.14,39409
20151201|2015-11-09 03:00,9,155.15,155.16,154.96,155.06,39806
20151201|2015-11-09 03:30,9,155.06,155.12,154.93,154.99,39097
20151201|2015-11-09 04:00,9,155,155.01,154.82,154.82,40840
20151201|2015-11-09 04:30,9,154.82,154.92,154.81,154.91,24809
20151201|2015-11-09 05:00,9,154.91,154.96,154.86,154.93,20277
20151201|2015-11-09 05:30,9,154.93,155.02,154.89,154.94,23544
20151201|2015-11-09 06:00,9,154.94,155.02,154.92,154.97,21131
20151201|2015-11-09 06:30,9,154.96,155.12,154.96,155.08,41481
20151201|2015-11-09 07:00,9,155.09,155.33,155.05,155.32,47958
20151201|2015-11-09 07:30,9,155.31,155.44,155.25,155.42,70725
20151201|2015-11-09 08:00,9,155.43,155.44,155.13,155.25,64372
20151201|2015-11-09 08:30,9,155.25,155.4,155.14,155.28,47498
20151201|2015-11-09 09:00,9,155.27,155.36,155.24,155.28,34630
20151201|2015-11-09 09:30,9,155.29,155.41,155.28,155.35,28368
20151201|2015-11-09 10:00,9,155.36,155.6,155.34,155.57,43048
20151201|2015-11-09 10:30,9,155.57,155.68,155.53,155.63,19241
20151201|2015-11-09 11:00,9,155.64,155.66,155.57,155.59,6633
20151201|2015-11-09 11:30,9,155.59,155.62,155.48,155.5,5080
20151201|2015-11-09 12:00,9,155.5,155.56,155.49,155.53,1462
20151201|2015-11-09 12:30,9,155.53,155.59,155.52,155.53,1552
20151201|2015-11-09 13:00,9,155.53,155.58,155.52,155.58,1653
20151201|2015-11-09 13:30,9,155.58,155.6,155.54,155.6,1706
20151201|2015-11-09 14:00,9,155.6,155.62,155.57,155.6,1464
20151201|2015-11-09 14:30,9,155.6,155.63,155.58,155.59,684
20151201|2015-11-09 15:00,9,155.61,155.61,155.61,155.61,5
20151201|2015-11-10 01:00,10,155.69,155.69,155.49,155.49,15332
20151201|2015-11-10 01:30,10,155.49,155.61,155.46,155.6,13455
20151201|2015-11-10 02:00,10,155.6,155.61,155.47,155.52,34432
20151201|2015-11-10 02:30,10,155.52,155.85,155.52,155.82,58255
20151201|2015-11-10 03:00,10,155.82,155.97,155.78,155.87,54383
20151201|2015-11-10 03:30,10,155.87,156.03,155.85,155.95,36063
20151201|2015-11-10 04:00,10,155.95,156.1,155.93,156.07,46161
20151201|2015-11-10 04:30,10,156.07,156.07,155.94,156.03,33381
20151201|2015-11-10 05:00,10,156.03,156.19,156.02,156.13,38930
20151201|2015-11-10 05:30,10,156.12,156.13,156.02,156.07,25490
20151201|2015-11-10 06:00,10,156.07,156.09,155.94,156.03,23947
20151201|2015-11-10 06:30,10,156.03,156.17,155.99,156.16,34274
20151201|2015-11-10 07:00,10,156.16,156.18,156.03,156.05,32092
20151201|2015-11-10 07:30,10,156.06,156.07,155.93,155.99,37896
20151201|2015-11-10 08:00,10,156,156.01,155.88,155.97,31620
20151201|2015-11-10 08:30,10,155.96,155.99,155.88,155.94,25719
20151201|2015-11-10 09:00,10,155.93,156.11,155.9,156.08,28993
20151201|2015-11-10 09:30,10,156.08,156.1,155.99,156.03,25002
20151201|2015-11-10 10:00,10,156.03,156.17,156.01,156.16,34587
20151201|2015-11-10 10:30,10,156.17,156.19,156.12,156.17,15793
20151201|2015-11-10 11:00,10,156.18,156.18,156.12,156.14,5475
20151201|2015-11-10 11:30,10,156.14,156.19,156.11,156.17,4808
20151201|2015-11-10 12:00,10,156.17,156.21,156.13,156.17,3763
20151201|2015-11-10 12:30,10,156.17,156.19,156.14,156.15,1328
20151201|2015-11-10 13:00,10,156.15,156.18,156.15,156.17,604
20151201|2015-11-10 13:30,10,156.17,156.2,156.17,156.17,874
20151201|2015-11-10 14:00,10,156.17,156.17,156.11,156.11,616
20151201|2015-11-10 14:30,10,156.11,156.12,156.08,156.08,739
20151201|2015-11-10 15:00,10,156.1,156.1,156.1,156.1,3
20151201|2015-11-11 01:00,11,156.07,156.19,156.04,156.15,12423
20151201|2015-11-11 01:30,11,156.14,156.18,155.97,156,16173
20151201|2015-11-11 02:00,11,156,156.06,155.93,156,15418
20151201|2015-11-11 02:30,11,156,156.03,155.92,155.96,18148
20151201|2015-11-11 03:00,11,155.96,156.05,155.93,156.04,17475
20151201|2015-11-11 03:30,11,156.04,156.18,155.99,156.12,27755
20151201|2015-11-11 04:00,11,156.12,156.26,156.12,156.21,37279
20151201|2015-11-11 04:30,11,156.21,156.38,156.16,156.37,40342
20151201|2015-11-11 05:00,11,156.38,156.45,156.32,156.42,33716
20151201|2015-11-11 05:30,11,156.43,156.6,156.42,156.44,49185
20151201|2015-11-11 06:00,11,156.44,156.46,156.38,156.46,21299
20151201|2015-11-11 06:30,11,156.46,156.48,156.37,156.37,19754
20151201|2015-11-11 07:00,11,156.38,156.43,156.33,156.36,24380
20151201|2015-11-11 07:30,11,156.36,156.49,156.35,156.38,34826
20151201|2015-11-11 08:00,11,156.39,156.4,156.22,156.3,45900
20151201|2015-11-11 08:30,11,156.3,156.3,156.18,156.2,27855
20151201|2015-11-11 09:00,11,156.2,156.34,156.18,156.34,27454
20151201|2015-11-11 09:30,11,156.33,156.38,156.26,156.35,26569
20151201|2015-11-11 10:00,11,156.36,156.38,156.3,156.31,16942
20151201|2015-11-11 10:30,11,156.32,156.33,156.28,156.32,6964
20151201|2015-11-11 11:00,11,156.31,156.34,156.31,156.32,2501
20151201|2015-11-11 11:30,11,156.31,156.33,156.28,156.3,2543
20151201|2015-11-11 12:00,11,156.29,156.34,156.29,156.32,655
20151201|2015-11-11 12:30,11,156.32,156.33,156.3,156.3,334
20151201|2015-11-11 13:00,11,156.3,156.32,156.3,156.3,158
20151201|2015-11-11 13:30,11,156.3,156.32,156.29,156.31,265
20151201|2015-11-11 14:00,11,156.32,156.34,156.31,156.34,212
20151201|2015-11-11 14:30,11,156.33,156.36,156.33,156.35,501
20151201|2015-11-11 15:00,11,156.37,156.37,156.37,156.37,8
20151201|2015-11-12 01:00,12,156.25,156.28,156.17,156.19,9779
20151201|2015-11-12 01:30,12,156.2,156.27,156.18,156.18,10072
20151201|2015-11-12 02:00,12,156.19,156.31,156.17,156.23,33407
20151201|2015-11-12 02:30,12,156.23,156.61,156.23,156.45,62533
20151201|2015-11-12 03:00,12,156.44,156.49,156.37,156.45,24181
20151201|2015-11-12 03:30,12,156.45,156.49,156.39,156.42,24348
20151201|2015-11-12 04:00,12,156.41,156.55,156.4,156.51,29793
20151201|2015-11-12 04:30,12,156.52,156.55,156.47,156.48,20841
20151201|2015-11-12 05:00,12,156.48,156.5,156.23,156.29,32199
20151201|2015-11-12 05:30,12,156.29,156.38,156.27,156.34,16374
20151201|2015-11-12 06:00,12,156.34,156.43,156.31,156.35,11051
20151201|2015-11-12 06:30,12,156.36,156.4,156.26,156.35,22078
20151201|2015-11-12 07:00,12,156.35,156.38,156.28,156.32,25533
20151201|2015-11-12 07:30,12,156.32,156.36,156.2,156.24,31484
20151201|2015-11-12 08:00,12,156.24,156.4,156.22,156.33,29492
20151201|2015-11-12 08:30,12,156.33,156.46,156.28,156.3,46008
20151201|2015-11-12 09:00,12,156.3,156.34,156.24,156.3,28637
20151201|2015-11-12 09:30,12,156.3,156.33,156.24,156.27,19653
20151201|2015-11-12 10:00,12,156.27,156.39,156.23,156.37,26411
20151201|2015-11-12 10:30,12,156.38,156.41,156.34,156.35,11302
20151201|2015-11-12 11:00,12,156.36,156.41,156.32,156.39,7849
20151201|2015-11-12 11:30,12,156.39,156.41,156.33,156.35,4014
20151201|2015-11-12 12:00,12,156.35,156.43,156.32,156.35,3712
20151201|2015-11-12 12:30,12,156.35,156.4,156.34,156.37,547
20151201|2015-11-12 13:00,12,156.37,156.37,156.33,156.34,800
20151201|2015-11-12 13:30,12,156.34,156.38,156.33,156.36,645
20151201|2015-11-12 14:00,12,156.35,156.36,156.34,156.34,519
20151201|2015-11-12 14:30,12,156.34,156.39,156.34,156.35,704
20151201|2015-11-12 15:00,12,156.38,156.38,156.38,156.38,4
20151201|2015-11-13 01:00,13,156.33,156.46,156.32,156.45,8913
20151201|2015-11-13 01:30,13,156.45,156.53,156.43,156.52,13992
20151201|2015-11-13 02:00,13,156.52,156.73,156.5,156.69,51746
20151201|2015-11-13 02:30,13,156.69,156.85,156.61,156.76,54985
20151201|2015-11-13 03:00,13,156.76,156.81,156.67,156.72,27222
20151201|2015-11-13 03:30,13,156.73,156.82,156.72,156.73,21755
20151201|2015-11-13 04:00,13,156.73,156.78,156.66,156.77,23950
20151201|2015-11-13 04:30,13,156.77,156.77,156.65,156.67,18242
20151201|2015-11-13 05:00,13,156.67,156.82,156.66,156.82,23541
20151201|2015-11-13 05:30,13,156.82,156.89,156.8,156.83,19339
20151201|2015-11-13 06:00,13,156.83,156.9,156.81,156.86,15005
20151201|2015-11-13 06:30,13,156.86,156.87,156.71,156.76,26897
20151201|2015-11-13 07:00,13,156.75,156.83,156.63,156.82,29026
20151201|2015-11-13 07:30,13,156.83,156.97,156.82,156.89,55221
20151201|2015-11-13 08:00,13,156.9,156.92,156.81,156.88,19595
20151201|2015-11-13 08:30,13,156.89,157.03,156.86,157.02,28174
20151201|2015-11-13 09:00,13,157.02,157.09,156.95,156.99,42622
20151201|2015-11-13 09:30,13,156.99,157,156.85,156.88,26805
20151201|2015-11-13 10:00,13,156.87,156.98,156.83,156.95,27816
20151201|2015-11-13 10:30,13,156.96,157.04,156.95,156.99,11432
20151201|2015-11-13 11:00,13,156.99,157.01,156.94,156.96,4068
20151201|2015-11-13 11:30,13,156.96,157,156.93,156.94,2543
20151201|2015-11-13 12:00,13,156.95,157.03,156.94,157.02,937
20151201|2015-11-13 12:30,13,157.01,157.03,157.01,157.02,622
20151201|2015-11-13 13:00,13,157.03,157.08,157.01,157.08,1074
20151201|2015-11-13 13:30,13,157.08,157.09,157.02,157.03,621
20151201|2015-11-13 14:00,13,157.02,157.04,157.02,157.04,247
20151201|2015-11-13 14:30,13,157.04,157.09,157.03,157.06,840
20151201|2015-11-13 15:00,13,157.05,157.05,157.05,157.05,17
20151201|2015-11-16 01:00,16,157.29,157.37,157.13,157.2,28778
20151201|2015-11-16 01:30,16,157.19,157.22,157.11,157.17,20112
20151201|2015-11-16 02:00,16,157.16,157.19,157.06,157.18,28060
20151201|2015-11-16 02:30,16,157.18,157.28,157.16,157.24,27588
20151201|2015-11-16 03:00,16,157.24,157.25,157.1,157.15,27037
20151201|2015-11-16 03:30,16,157.15,157.18,156.92,156.97,33906
20151201|2015-11-16 04:00,16,156.97,157.04,156.84,157.02,38299
20151201|2015-11-16 04:30,16,157.02,157.05,156.89,156.96,22612
20151201|2015-11-16 05:00,16,156.95,156.96,156.78,156.9,33269
20151201|2015-11-16 05:30,16,156.89,156.95,156.83,156.87,20062
20151201|2015-11-16 06:00,16,156.88,156.99,156.84,156.99,17763
20151201|2015-11-16 06:30,16,156.98,156.99,156.84,156.98,18998
20151201|2015-11-16 07:00,16,156.97,157.02,156.95,157,26923
20151201|2015-11-16 07:30,16,157,157.2,157,157.19,36491
20151201|2015-11-16 08:00,16,157.19,157.28,157.17,157.22,37668
20151201|2015-11-16 08:30,16,157.22,157.26,157.11,157.22,33933
20151201|2015-11-16 09:00,16,157.23,157.25,157.13,157.13,19771
20151201|2015-11-16 09:30,16,157.13,157.25,157.12,157.22,18156
20151201|2015-11-16 10:00,16,157.21,157.38,157.21,157.35,29961
20151201|2015-11-16 10:30,16,157.36,157.39,157.32,157.36,9432
20151201|2015-11-16 11:00,16,157.36,157.39,157.3,157.31,4385
20151201|2015-11-16 11:30,16,157.32,157.33,157.28,157.3,2708
20151201|2015-11-16 12:00,16,157.3,157.3,157.28,157.3,1406
20151201|2015-11-16 12:30,16,157.3,157.32,157.28,157.3,863
20151201|2015-11-16 13:00,16,157.29,157.31,157.28,157.3,465
20151201|2015-11-16 13:30,16,157.29,157.3,157.26,157.26,444
20151201|2015-11-16 14:00,16,157.26,157.28,157.22,157.28,876
20151201|2015-11-16 14:30,16,157.28,157.29,157.25,157.27,418
20151201|2015-11-16 15:00,16,157.26,157.26,157.26,157.26,2
20151201|2015-11-17 01:00,17,157.25,157.37,157.22,157.35,10977
20151201|2015-11-17 01:30,17,157.35,157.53,157.33,157.49,25880
20151201|2015-11-17 02:00,17,157.48,157.52,157.39,157.43,24678
20151201|2015-11-17 02:30,17,157.43,157.51,157.42,157.5,18850
20151201|2015-11-17 03:00,17,157.49,157.5,157.38,157.43,18950
20151201|2015-11-17 03:30,17,157.42,157.43,157.29,157.31,24300
20151201|2015-11-17 04:00,17,157.31,157.37,157.22,157.31,33028
20151201|2015-11-17 04:30,17,157.31,157.38,157.28,157.37,17877
20151201|2015-11-17 05:00,17,157.36,157.42,157.34,157.41,16127
20151201|2015-11-17 05:30,17,157.41,157.45,157.35,157.36,16443
20151201|2015-11-17 06:00,17,157.37,157.4,157.31,157.37,13579
20151201|2015-11-17 06:30,17,157.38,157.42,157.35,157.37,21625
20151201|2015-11-17 07:00,17,157.36,157.4,157.31,157.34,21203
20151201|2015-11-17 07:30,17,157.34,157.35,157.21,157.25,39483
20151201|2015-11-17 08:00,17,157.25,157.28,157.18,157.28,31228
20151201|2015-11-17 08:30,17,157.27,157.32,157.24,157.26,30185
20151201|2015-11-17 09:00,17,157.26,157.36,157.24,157.3,30382
20151201|2015-11-17 09:30,17,157.29,157.31,157.25,157.3,21128
20151201|2015-11-17 10:00,17,157.3,157.38,157.3,157.34,26859
20151201|2015-11-17 10:30,17,157.34,157.45,157.33,157.43,13425
20151201|2015-11-17 11:00,17,157.44,157.52,157.42,157.5,9767
20151201|2015-11-17 11:30,17,157.51,157.59,157.49,157.52,7317
20151201|2015-11-17 12:00,17,157.53,157.62,157.52,157.62,2789
20151201|2015-11-17 12:30,17,157.61,157.65,157.57,157.57,2777
20151201|2015-11-17 13:00,17,157.58,157.67,157.57,157.66,1656
20151201|2015-11-17 13:30,17,157.66,157.69,157.65,157.68,1318
20151201|2015-11-17 14:00,17,157.67,157.71,157.66,157.7,1004
20151201|2015-11-17 14:30,17,157.7,157.72,157.63,157.64,1094
20151201|2015-11-17 15:00,17,157.64,157.64,157.64,157.64,6
20151201|2015-11-18 01:00,18,157.6,157.64,157.55,157.6,10834
20151201|2015-11-18 01:30,18,157.59,157.68,157.59,157.64,11120
20151201|2015-11-18 02:00,18,157.65,157.68,157.53,157.62,31477
20151201|2015-11-18 02:30,18,157.62,157.7,157.59,157.62,26245
20151201|2015-11-18 03:00,18,157.62,157.63,157.53,157.57,26859
20151201|2015-11-18 03:30,18,157.58,157.67,157.54,157.64,19657
20151201|2015-11-18 04:00,18,157.63,157.76,157.63,157.72,43036
20151201|2015-11-18 04:30,18,157.73,157.81,157.65,157.8,35912
20151201|2015-11-18 05:00,18,157.8,157.83,157.73,157.74,28305
20151201|2015-11-18 05:30,18,157.74,157.76,157.7,157.73,16539
20151201|2015-11-18 06:00,18,157.74,157.78,157.65,157.66,18627
20151201|2015-11-18 06:30,18,157.65,157.7,157.56,157.58,26102
20151201|2015-11-18 07:00,18,157.58,157.61,157.38,157.43,64377
20151201|2015-11-18 07:30,18,157.44,157.53,157.34,157.53,40097
20151201|2015-11-18 08:00,18,157.52,157.59,157.47,157.54,43859
20151201|2015-11-18 08:30,18,157.53,157.56,157.42,157.45,23458
20151201|2015-11-18 09:00,18,157.45,157.58,157.43,157.54,20456
20151201|2015-11-18 09:30,18,157.54,157.65,157.53,157.59,22161
20151201|2015-11-18 10:00,18,157.58,157.73,157.58,157.65,28500
20151201|2015-11-18 10:30,18,157.64,157.74,157.64,157.69,11520
20151201|2015-11-18 11:00,18,157.69,157.76,157.66,157.76,5511
20151201|2015-11-18 11:30,18,157.76,157.83,157.74,157.75,6814
20151201|2015-11-18 12:00,18,157.75,157.76,157.68,157.68,2378
20151201|2015-11-18 12:30,18,157.68,157.74,157.68,157.71,1120
20151201|2015-11-18 13:00,18,157.71,157.8,157.65,157.76,5104
20151201|2015-11-18 13:30,18,157.75,157.85,157.75,157.82,2692
20151201|2015-11-18 14:00,18,157.82,157.84,157.79,157.81,1145
20151201|2015-11-18 14:30,18,157.82,157.82,157.78,157.78,906
20151201|2015-11-18 15:00,18,157.77,157.77,157.77,157.77,18
20151201|2015-11-19 01:00,19,157.78,157.95,157.76,157.92,16891
20151201|2015-11-19 01:30,19,157.93,157.94,157.85,157.9,12683
20151201|2015-11-19 02:00,19,157.89,158.01,157.89,157.96,30597
20151201|2015-11-19 02:30,19,157.96,157.98,157.88,157.97,22040
20151201|2015-11-19 03:00,19,157.96,158.07,157.95,157.97,39571
20151201|2015-11-19 03:30,19,157.97,157.99,157.84,157.85,33489
20151201|2015-11-19 04:00,19,157.85,157.91,157.79,157.84,26424
20151201|2015-11-19 04:30,19,157.83,157.9,157.77,157.78,28635
20151201|2015-11-19 05:00,19,157.78,157.81,157.64,157.75,31060
20151201|2015-11-19 05:30,19,157.75,157.81,157.74,157.74,15211
20151201|2015-11-19 06:00,19,157.74,157.9,157.72,157.87,19918
20151201|2015-11-19 06:30,19,157.87,157.93,157.77,157.84,34189
20151201|2015-11-19 07:00,19,157.84,157.91,157.83,157.87,18211
20151201|2015-11-19 07:30,19,157.86,158.02,157.84,158.01,33254
20151201|2015-11-19 08:00,19,158.01,158.06,157.95,157.97,36692
20151201|2015-11-19 08:30,19,157.97,158.09,157.94,157.99,37603
20151201|2015-11-19 09:00,19,158,158.01,157.91,157.93,35060
20151201|2015-11-19 09:30,19,157.92,158.05,157.92,158.02,24834
20151201|2015-11-19 10:00,19,158.02,158.1,158,158.04,24237
20151201|2015-11-19 10:30,19,158.04,158.1,158,158.04,11480
20151201|2015-11-19 11:00,19,158.03,158.07,158.01,158.07,5722
20151201|2015-11-19 11:30,19,158.06,158.06,157.94,157.96,5899
20151201|2015-11-19 12:00,19,157.95,158.01,157.95,157.97,2628
20151201|2015-11-19 12:30,19,157.97,158,157.96,157.97,1625
20151201|2015-11-19 13:00,19,157.97,158.03,157.97,158.03,834
20151201|2015-11-19 13:30,19,158.02,158.04,157.99,157.99,448
20151201|2015-11-19 14:00,19,157.99,158.01,157.97,158,286
20151201|2015-11-19 14:30,19,158,158.04,157.99,157.99,754
20151201|2015-11-19 15:00,19,157.99,157.99,157.99,157.99,21
20151201|2015-11-20 01:00,20,157.96,158.04,157.93,157.97,9361
20151201|2015-11-20 01:30,20,157.97,158.06,157.93,158.05,12486
20151201|2015-11-20 02:00,20,158.04,158.13,157.99,158.1,34613
20151201|2015-11-20 02:30,20,158.11,158.14,158.01,158.06,27623
20151201|2015-11-20 03:00,20,158.07,158.08,158,158,18374
20151201|2015-11-20 03:30,20,158.01,158.02,157.88,157.89,28160
20151201|2015-11-20 04:00,20,157.89,157.92,157.84,157.88,22302
20151201|2015-11-20 04:30,20,157.88,157.92,157.78,157.83,29564
20151201|2015-11-20 05:00,20,157.83,157.98,157.83,157.97,19828
20151201|2015-11-20 05:30,20,157.97,158.05,157.96,157.97,22904
20151201|2015-11-20 06:00,20,157.96,158.04,157.94,158.02,13501
20151201|2015-11-20 06:30,20,158.02,158.06,157.96,157.97,19382
20151201|2015-11-20 07:00,20,157.97,158.12,157.96,158.07,23675
20151201|2015-11-20 07:30,20,158.07,158.12,158.04,158.05,26631
20151201|2015-11-20 08:00,20,158.06,158.17,158.05,158.15,26645
20151201|2015-11-20 08:30,20,158.14,158.19,158.1,158.12,26089
20151201|2015-11-20 09:00,20,158.12,158.17,158.07,158.08,24445
20151201|2015-11-20 09:30,20,158.07,158.1,158.02,158.06,19023
20151201|2015-11-20 10:00,20,158.06,158.07,158,158.05,27115
20151201|2015-11-20 10:30,20,158.05,158.07,158.02,158.04,9561
20151201|2015-11-20 11:00,20,158.03,158.04,157.99,157.99,4019
20151201|2015-11-20 11:30,20,158,158.01,157.96,157.97,3847
20151201|2015-11-20 12:00,20,157.97,157.97,157.92,157.95,2481
20151201|2015-11-20 12:30,20,157.95,157.97,157.92,157.93,652
20151201|2015-11-20 13:00,20,157.93,157.98,157.92,157.98,791
20151201|2015-11-20 13:30,20,157.98,158.01,157.97,157.97,566
20151201|2015-11-20 14:00,20,157.97,157.98,157.96,157.97,331
20151201|2015-11-20 14:30,20,157.97,158,157.97,157.99,485
20151201|2015-11-20 15:00,20,157.96,157.96,157.96,157.96,41
20151201|2015-11-23 01:00,23,157.84,157.98,157.84,157.9,7621
20151201|2015-11-23 01:30,23,157.89,157.94,157.84,157.84,7017
20151201|2015-11-23 02:00,23,157.84,157.9,157.77,157.82,24000
20151201|2015-11-23 02:30,23,157.8,157.82,157.66,157.74,35238
20151201|2015-11-23 03:00,23,157.73,157.74,157.51,157.53,39258
20151201|2015-11-23 03:30,23,157.52,157.53,157.29,157.41,74574
20151201|2015-11-23 04:00,23,157.41,157.53,157.39,157.46,29788
20151201|2015-11-23 04:30,23,157.45,157.47,157.26,157.32,35033
20151201|2015-11-23 05:00,23,157.32,157.43,157.28,157.43,24094
20151201|2015-11-23 05:30,23,157.43,157.44,157.31,157.35,14239
20151201|2015-11-23 06:00,23,157.34,157.45,157.34,157.36,17545
20151201|2015-11-23 06:30,23,157.35,157.36,157.24,157.31,35687
20151201|2015-11-23 07:00,23,157.31,157.36,157.15,157.21,49527
20151201|2015-11-23 07:30,23,157.21,157.34,157.2,157.34,36803
20151201|2015-11-23 08:00,23,157.35,157.43,157.33,157.42,29141
20151201|2015-11-23 08:30,23,157.42,157.43,157.34,157.4,27974
20151201|2015-11-23 09:00,23,157.39,157.41,157.2,157.24,38324
20151201|2015-11-23 09:30,23,157.25,157.31,157.19,157.29,25070
20151201|2015-11-23 10:00,23,157.28,157.39,157.27,157.36,24207
20151201|2015-11-23 10:30,23,157.36,157.43,157.35,157.43,15303
20151201|2015-11-23 11:00,23,157.43,157.45,157.38,157.45,4999
20151201|2015-11-23 11:30,23,157.45,157.5,157.43,157.5,3972
20151201|2015-11-23 12:00,23,157.5,157.53,157.49,157.51,2533
20151201|2015-11-23 12:30,23,157.51,157.56,157.5,157.56,1999
20151201|2015-11-23 13:00,23,157.56,157.67,157.55,157.63,3411
20151201|2015-11-23 13:30,23,157.64,157.68,157.61,157.62,2361
20151201|2015-11-23 14:00,23,157.62,157.67,157.61,157.61,2089
20151201|2015-11-23 14:30,23,157.61,157.61,157.58,157.59,839
20151201|2015-11-23 15:00,23,157.61,157.61,157.61,157.61,15
20151201|2015-11-24 01:00,24,157.63,157.67,157.5,157.51,14384
20151201|2015-11-24 01:30,24,157.51,157.6,157.43,157.56,15502
20151201|2015-11-24 02:00,24,157.57,157.68,157.54,157.57,29783
20151201|2015-11-24 02:30,24,157.58,157.95,157.56,157.9,75975
20151201|2015-11-24 03:00,24,157.91,158.01,157.72,157.81,74561
20151201|2015-11-24 03:30,24,157.81,157.92,157.8,157.84,32776
20151201|2015-11-24 04:00,24,157.83,157.89,157.75,157.87,25759
20151201|2015-11-24 04:30,24,157.87,157.88,157.81,157.81,16663
20151201|2015-11-24 05:00,24,157.81,157.85,157.75,157.81,25745
20151201|2015-11-24 05:30,24,157.82,157.9,157.78,157.89,17760
20151201|2015-11-24 06:00,24,157.88,157.89,157.78,157.79,15052
20151201|2015-11-24 06:30,24,157.8,157.88,157.74,157.85,32083
20151201|2015-11-24 07:00,24,157.86,157.9,157.79,157.8,29977
20151201|2015-11-24 07:30,24,157.81,157.86,157.69,157.73,40232
20151201|2015-11-24 08:00,24,157.73,157.76,157.52,157.56,46615
20151201|2015-11-24 08:30,24,157.56,157.67,157.56,157.6,29432
20151201|2015-11-24 09:00,24,157.61,157.75,157.59,157.74,27019
20151201|2015-11-24 09:30,24,157.73,157.82,157.71,157.75,23541
20151201|2015-11-24 10:00,24,157.74,157.84,157.71,157.72,25986
20151201|2015-11-24 10:30,24,157.71,157.72,157.59,157.59,19323
20151201|2015-11-24 11:00,24,157.59,157.68,157.58,157.61,8766
20151201|2015-11-24 11:30,24,157.61,157.65,157.58,157.63,4872
20151201|2015-11-24 12:00,24,157.64,157.64,157.58,157.6,1546
20151201|2015-11-24 12:30,24,157.6,157.62,157.56,157.61,1557
20151201|2015-11-24 13:00,24,157.61,157.75,157.6,157.75,2317
20151201|2015-11-24 13:30,24,157.74,157.75,157.66,157.68,1035
20151201|2015-11-24 14:00,24,157.68,157.71,157.67,157.7,332
20151201|2015-11-24 14:30,24,157.7,157.71,157.67,157.71,526
20151201|2015-11-24 15:00,24,157.7,157.7,157.7,157.7,3
20151201|2015-11-25 01:00,25,157.67,157.72,157.55,157.57,10183
20151201|2015-11-25 01:30,25,157.57,157.66,157.53,157.64,9232
20151201|2015-11-25 02:00,25,157.64,157.67,157.55,157.6,16957
20151201|2015-11-25 02:30,25,157.59,157.75,157.59,157.74,21654
20151201|2015-11-25 03:00,25,157.74,157.85,157.71,157.77,30656
20151201|2015-11-25 03:30,25,157.78,158,157.77,157.94,47554
20151201|2015-11-25 04:00,25,157.93,158.03,157.88,157.99,36273
20151201|2015-11-25 04:30,25,157.99,158.24,157.91,158.16,84893
20151201|2015-11-25 05:00,25,158.17,158.34,158.16,158.26,48607
20151201|2015-11-25 05:30,25,158.25,158.29,158.11,158.19,27999
20151201|2015-11-25 06:00,25,158.19,158.22,158.13,158.15,21381
20151201|2015-11-25 06:30,25,158.16,158.29,158.15,158.26,27624
20151201|2015-11-25 07:00,25,158.26,158.3,158.16,158.22,29934
20151201|2015-11-25 07:30,25,158.23,158.25,158.12,158.12,38345
20151201|2015-11-25 08:00,25,158.12,158.31,158.12,158.26,32259
20151201|2015-11-25 08:30,25,158.26,158.32,158.24,158.26,21429
20151201|2015-11-25 09:00,25,158.26,158.3,158.16,158.21,35918
20151201|2015-11-25 09:30,25,158.22,158.25,158.17,158.19,15165
20151201|2015-11-25 10:00,25,158.19,158.29,158.18,158.23,22776
20151201|2015-11-25 10:30,25,158.23,158.32,158.23,158.28,17257
20151201|2015-11-25 11:00,25,158.29,158.3,158.22,158.26,4712
20151201|2015-11-25 11:30,25,158.25,158.26,158.22,158.24,3558
20151201|2015-11-25 12:00,25,158.25,158.31,158.24,158.29,1262
20151201|2015-11-25 12:30,25,158.3,158.31,158.28,158.28,918
20151201|2015-11-25 13:00,25,158.29,158.3,158.28,158.29,419
20151201|2015-11-25 13:30,25,158.28,158.3,158.28,158.29,244
20151201|2015-11-25 14:00,25,158.29,158.3,158.28,158.29,225
20151201|2015-11-25 14:30,25,158.28,158.29,158.21,158.24,1079
20151201|2015-11-25 15:00,25,158.24,158.24,158.24,158.24,11
20151201|2015-11-26 01:00,26,158.31,158.33,158.21,158.28,7317
20151201|2015-11-26 01:30,26,158.29,158.37,158.24,158.33,8485
20151201|2015-11-26 02:00,26,158.33,158.45,158.29,158.45,16713
20151201|2015-11-26 02:30,26,158.45,158.47,158.34,158.36,21604
20151201|2015-11-26 03:00,26,158.35,158.37,158.27,158.28,15438
20151201|2015-11-26 03:30,26,158.27,158.35,158.26,158.29,10170
20151201|2015-11-26 04:00,26,158.3,158.3,158.15,158.16,29311
20151201|2015-11-26 04:30,26,158.17,158.28,158.16,158.28,18486
20151201|2015-11-26 05:00,26,158.27,158.3,158.19,158.26,18109
20151201|2015-11-26 05:30,26,158.26,158.32,158.26,158.3,10612
20151201|2015-11-26 06:00,26,158.31,158.35,158.28,158.34,5059
20151201|2015-11-26 06:30,26,158.34,158.36,158.31,158.32,9334
20151201|2015-11-26 07:00,26,158.31,158.38,158.31,158.33,6283
20151201|2015-11-26 07:30,26,158.32,158.42,158.31,158.4,10606
20151201|2015-11-26 08:00,26,158.4,158.42,158.29,158.31,10766
20151201|2015-11-26 08:30,26,158.3,158.32,158.23,158.26,18097
20151201|2015-11-26 09:00,26,158.26,158.27,158.22,158.26,9584
20151201|2015-11-26 09:30,26,158.26,158.27,158.2,158.2,10896
20151201|2015-11-26 10:00,26,158.2,158.34,158.2,158.33,15210
20151201|2015-11-26 10:30,26,158.33,158.35,158.3,158.33,4936
20151201|2015-11-26 11:00,26,158.33,158.33,158.3,158.31,1382
20151201|2015-11-26 11:30,26,158.32,158.35,158.31,158.33,627
20151201|2015-11-26 12:00,26,158.33,158.35,158.3,158.3,227
20151201|2015-11-26 12:30,26,158.3,158.3,158.28,158.29,272
20151201|2015-11-26 13:00,26,158.3,158.31,158.29,158.31,131
20151201|2015-11-26 13:30,26,158.3,158.32,158.3,158.32,33
20151201|2015-11-26 14:00,26,158.32,158.33,158.32,158.33,48
20151201|2015-11-26 14:30,26,158.33,158.34,158.28,158.3,150
20151201|2015-11-26 15:00,26,158.33,158.33,158.33,158.33,2
20151201|2015-11-27 01:00,27,158.42,158.49,158.41,158.46,14068
20151201|2015-11-27 01:30,27,158.46,158.52,158.39,158.39,11218
20151201|2015-11-27 02:00,27,158.4,158.43,158.3,158.34,24430
20151201|2015-11-27 02:30,27,158.34,158.46,158.32,158.42,21656
20151201|2015-11-27 03:00,27,158.43,158.49,158.39,158.48,19870
20151201|2015-11-27 03:30,27,158.47,158.49,158.4,158.42,19908
20151201|2015-11-27 04:00,27,158.42,158.48,158.39,158.48,21192
20151201|2015-11-27 04:30,27,158.48,158.51,158.45,158.5,17123
20151201|2015-11-27 05:00,27,158.49,158.65,158.49,158.61,48546
20151201|2015-11-27 05:30,27,158.61,158.68,158.56,158.59,22087
20151201|2015-11-27 06:00,27,158.59,158.72,158.57,158.69,21610
20151201|2015-11-27 06:30,27,158.68,158.78,158.68,158.73,36229
20151201|2015-11-27 07:00,27,158.73,158.76,158.64,158.65,26399
20151201|2015-11-27 07:30,27,158.65,158.71,158.6,158.64,23280
20151201|2015-11-27 08:00,27,158.65,158.69,158.57,158.58,22362
20151201|2015-11-27 08:30,27,158.58,158.65,158.55,158.64,18916
20151201|2015-11-27 09:00,27,158.64,158.69,158.57,158.69,17173
20151201|2015-11-27 09:30,27,158.68,158.72,158.59,158.61,15917
20151201|2015-11-27 10:00,27,158.6,158.63,158.56,158.56,14779
20151201|2015-11-27 10:30,27,158.57,158.61,158.47,158.48,9904
20151201|2015-11-27 11:00,27,158.48,158.51,158.46,158.5,3860
20151201|2015-11-27 11:30,27,158.49,158.49,158.47,158.47,911
20151201|2015-11-27 12:00,27,158.47,158.49,158.46,158.46,218
20151201|2015-11-27 12:30,27,158.46,158.48,158.45,158.45,170
20151201|2015-11-27 13:00,27,158.45,158.46,158.45,158.46,45
20151201|2015-11-27 13:30,27,158.46,158.49,158.45,158.46,167
20151201|2015-11-27 14:00,27,158.47,158.49,158.45,158.46,87
20151201|2015-11-27 14:30,27,158.46,158.5,158.44,158.45,361
20151201|2015-11-27 15:00,27,158.45,158.45,158.45,158.45,8
20151201|2015-11-30 01:00,30,158.45,158.53,158.44,158.46,7743
20151201|2015-11-30 01:30,30,158.46,158.48,158.36,158.42,11722
20151201|2015-11-30 02:00,30,158.42,158.47,158.21,158.23,31466
20151201|2015-11-30 02:30,30,158.22,158.39,158.15,158.38,39885
20151201|2015-11-30 03:00,30,158.37,158.39,158.22,158.25,23261
20151201|2015-11-30 03:30,30,158.24,158.34,158.22,158.26,24865
20151201|2015-11-30 04:00,30,158.26,158.42,158.24,158.4,20815
20151201|2015-11-30 04:30,30,158.4,158.42,158.36,158.37,17755
20151201|2015-11-30 05:00,30,158.36,158.4,158.35,158.35,11098
20151201|2015-11-30 05:30,30,158.36,158.4,158.31,158.34,11991
20151201|2015-11-30 06:00,30,158.34,158.34,158.23,158.24,12476
20151201|2015-11-30 06:30,30,158.24,158.34,158.2,158.27,21377
20151201|2015-11-30 07:00,30,158.27,158.31,158.25,158.27,16731
20151201|2015-11-30 07:30,30,158.28,158.33,158.23,158.29,19344
20151201|2015-11-30 08:00,30,158.29,158.38,158.29,158.3,26536
20151201|2015-11-30 08:30,30,158.31,158.46,158.28,158.39,40821
20151201|2015-11-30 09:00,30,158.39,158.39,158.24,158.37,31208
20151201|2015-11-30 09:30,30,158.36,158.37,158.26,158.31,28583
20151201|2015-11-30 10:00,30,158.3,158.37,158.23,158.32,61774
20151201|2015-11-30 10:30,30,158.33,158.35,158.29,158.32,13625
20151201|2015-11-30 11:00,30,158.33,158.34,158.28,158.31,3898
20151201|2015-11-30 11:30,30,158.31,158.31,158.22,158.23,3975
20151201|2015-11-30 12:00,30,158.24,158.25,158.21,158.23,1699
20151201|2015-11-30 12:30,30,158.23,158.25,158.22,158.23,748
20151201|2015-11-30 13:00,30,158.24,158.25,158.22,158.24,608
20151201|2015-11-30 13:30,30,158.24,158.25,158.23,158.24,1162
20151201|2015-11-30 14:00,30,158.24,158.29,158.23,158.27,987
20151201|2015-11-30 14:30,30,158.28,158.31,158.26,158.26,1064
20151201|2015-11-30 15:00,30,158.29,158.29,158.29,158.29,4
20151201|2015-12-01 01:00,1,158.24,158.24,158.04,158.07,22497
20151201|2015-12-01 01:30,1,158.06,158.08,157.92,157.97,27060
20151201|2015-12-01 02:00,1,157.98,158.06,157.77,157.79,38031
20151201|2015-12-01 02:30,1,157.79,157.88,157.72,157.77,46124
20151201|2015-12-01 03:00,1,157.78,157.99,157.76,157.96,30447
20151201|2015-12-01 03:30,1,157.97,158.13,157.96,158.08,34995
20151201|2015-12-01 04:00,1,158.09,158.13,158.01,158.02,22479
20151201|2015-12-01 04:30,1,158.02,158.11,157.98,157.98,17238
20151201|2015-12-01 05:00,1,157.99,158.03,157.91,158.03,18266
20151201|2015-12-01 05:30,1,158.03,158.04,157.86,157.89,16015
20151201|2015-12-01 06:00,1,157.89,158.04,157.82,158.01,30237
20151201|2015-12-01 06:30,1,158.01,158.03,157.92,157.99,22091
20151201|2015-12-01 07:00,1,157.99,158.11,157.97,158.08,27434
20151201|2015-12-01 07:30,1,158.09,158.29,158.08,158.21,44807
20151201|2015-12-01 08:00,1,158.21,158.32,158.2,158.25,35281
20151201|2015-12-01 08:30,1,158.25,158.37,158.19,158.34,31197
20151201|2015-12-01 09:00,1,158.34,158.61,158.33,158.39,80087
20151201|2015-12-01 09:30,1,158.39,158.52,158.38,158.5,25457
20151201|2015-12-01 10:00,1,158.49,158.55,158.42,158.43,33929
20151201|2015-12-01 10:30,1,158.43,158.45,158.39,158.43,14829
20151201|2015-12-01 11:00,1,158.43,158.49,158.41,158.48,4782
20151201|2015-12-01 11:30,1,158.48,158.48,158.43,158.45,5514
20151201|2015-12-01 12:00,1,158.45,158.48,158.44,158.46,1686
20151201|2015-12-01 12:30,1,158.46,158.5,158.46,158.48,745
20151201|2015-12-01 13:00,1,158.49,158.51,158.48,158.5,1212
20151201|2015-12-01 13:30,1,158.5,158.5,158.47,158.49,809
20151201|2015-12-01 14:00,1,158.49,158.52,158.48,158.5,329
20151201|2015-12-01 14:30,1,158.51,158.52,158.48,158.5,1052
20151201|2015-12-01 15:00,1,158.5,158.5,158.5,158.5,22
20151201|2015-12-02 01:00,2,158.42,158.5,158.39,158.44,8292
20151201|2015-12-02 01:30,2,158.44,158.46,158.34,158.37,9685
20151201|2015-12-02 02:00,2,158.38,158.41,158.26,158.27,22413
20151201|2015-12-02 02:30,2,158.27,158.38,158.24,158.32,27439
20151201|2015-12-02 03:00,2,158.32,158.42,158.27,158.39,32919
20151201|2015-12-02 03:30,2,158.4,158.53,158.38,158.51,27150
20151201|2015-12-02 04:00,2,158.51,158.75,158.5,158.63,61404
20151201|2015-12-02 04:30,2,158.63,158.64,158.54,158.59,30205
20151201|2015-12-02 05:00,2,158.6,158.67,158.57,158.63,16438
20151201|2015-12-02 05:30,2,158.64,158.65,158.53,158.53,16628
20151201|2015-12-02 06:00,2,158.52,158.55,158.49,158.54,22206
20151201|2015-12-02 06:30,2,158.53,158.57,158.44,158.46,27489
20151201|2015-12-02 07:00,2,158.46,158.55,158.42,158.45,33700
20151201|2015-12-02 07:30,2,158.45,158.65,158.42,158.61,39000
20151201|2015-12-02 08:00,2,158.62,158.67,158.49,158.51,30131
20151201|2015-12-02 08:30,2,158.51,158.51,158.34,158.43,43492
20151201|2015-12-02 09:00,2,158.43,158.47,158.33,158.39,44831
20151201|2015-12-02 09:30,2,158.4,158.54,158.39,158.5,35107
20151201|2015-12-02 10:00,2,158.49,158.52,158.41,158.5,20886
20151201|2015-12-02 10:30,2,158.5,158.52,158.43,158.48,13488
20151201|2015-12-02 11:00,2,158.48,158.5,158.41,158.42,7577
20151201|2015-12-02 11:30,2,158.42,158.43,158.33,158.34,5585
20151201|2015-12-02 12:00,2,158.34,158.37,158.32,158.32,3799
20151201|2015-12-02 12:30,2,158.32,158.33,158.25,158.26,2244
20151201|2015-12-02 13:00,2,158.26,158.37,158.25,158.35,1685
20151201|2015-12-02 13:30,2,158.35,158.37,158.31,158.31,1226
20151201|2015-12-02 14:00,2,158.31,158.32,158.27,158.3,636
20151201|2015-12-02 14:30,2,158.29,158.36,158.28,158.33,833
20151201|2015-12-02 15:00,2,158.35,158.35,158.35,158.35,7
20151201|2015-12-03 01:00,3,158.3,158.38,158.27,158.34,13424
20151201|2015-12-03 01:30,3,158.35,158.39,158.26,158.28,8691
20151201|2015-12-03 02:00,3,158.29,158.41,158.25,158.4,27778
20151201|2015-12-03 02:30,3,158.4,158.43,158.33,158.34,18619
20151201|2015-12-03 03:00,3,158.35,158.45,158.34,158.45,30950
20151201|2015-12-03 03:30,3,158.45,158.46,158.33,158.35,40044
20151201|2015-12-03 04:00,3,158.34,158.44,158.28,158.38,26657
20151201|2015-12-03 04:30,3,158.38,158.44,158.34,158.37,22898
20151201|2015-12-03 05:00,3,158.37,158.47,158.36,158.42,21672
20151201|2015-12-03 05:30,3,158.42,158.45,158.37,158.42,13969
20151201|2015-12-03 06:00,3,158.41,158.63,158.41,158.56,35947
20151201|2015-12-03 06:30,3,158.55,158.61,157.82,158.25,98541
20151201|2015-12-03 07:00,3,158.25,158.26,158.04,158.19,43390
20151201|2015-12-03 07:30,3,158.19,158.26,156.84,157.02,148636
20151201|2015-12-03 08:00,3,157.02,157.23,156.9,157.18,73380
20151201|2015-12-03 08:30,3,157.17,157.2,156.27,156.56,98318
20151201|2015-12-03 09:00,3,156.56,156.68,156.46,156.54,54064
20151201|2015-12-03 09:30,3,156.54,156.81,156.45,156.48,45081
20151201|2015-12-03 10:00,3,156.48,156.48,155.85,155.87,81485
20151201|2015-12-03 10:30,3,155.87,155.98,155.79,155.88,36030
20151201|2015-12-03 11:00,3,155.89,155.89,155.54,155.58,18829
20151201|2015-12-03 11:30,3,155.59,155.74,155.55,155.69,8256
20151201|2015-12-03 12:00,3,155.69,155.74,155.47,155.5,6304
20151201|2015-12-03 12:30,3,155.5,155.52,155.27,155.28,4850
20151201|2015-12-03 13:00,3,155.28,155.45,155.24,155.44,3901
20151201|2015-12-03 13:30,3,155.43,155.43,155.18,155.2,2745
20151201|2015-12-03 14:00,3,155.2,155.33,155.17,155.25,2758
20151201|2015-12-03 14:30,3,155.25,155.34,155.19,155.3,1871
20151201|2015-12-03 15:00,3,155.31,155.31,155.31,155.31,13
20151201|2015-12-04 01:00,4,155.54,155.84,155.44,155.83,38452
20151201|2015-12-04 01:30,4,155.83,156.04,155.76,156.01,37817
20151201|2015-12-04 02:00,4,156.01,156.12,155.86,155.96,57035
20151201|2015-12-04 02:30,4,155.96,156.18,155.92,156.13,39216
20151201|2015-12-04 03:00,4,156.13,156.2,155.99,156.04,37225
20151201|2015-12-04 03:30,4,156.04,156.12,155.99,156.03,29971
20151201|2015-12-04 04:00,4,156.04,156.05,155.86,155.87,33275
20151201|2015-12-04 04:30,4,155.88,155.96,155.77,155.77,25131
20151201|2015-12-04 05:00,4,155.76,155.77,155.56,155.59,38166
20151201|2015-12-04 05:30,4,155.58,155.62,155.31,155.61,48255
20151201|2015-12-04 06:00,4,155.6,155.61,155.43,155.52,24936
20151201|2015-12-04 06:30,4,155.52,155.55,155.43,155.49,27885
20151201|2015-12-04 07:00,4,155.49,155.71,155.42,155.61,32009
20151201|2015-12-04 07:30,4,155.61,156.02,155.03,155.92,120230
20151201|2015-12-04 08:00,4,155.92,156.21,155.67,155.75,51385
20151201|2015-12-04 08:30,4,155.74,155.92,155.66,155.66,28260
20151201|2015-12-04 09:00,4,155.66,155.84,155.65,155.68,24372
20151201|2015-12-04 09:30,4,155.68,155.75,155.45,155.61,30447
20151201|2015-12-04 10:00,4,155.6,155.75,155.54,155.72,25720
20151201|2015-12-04 10:30,4,155.71,155.85,155.64,155.82,11710
20151201|2015-12-04 11:00,4,155.82,155.83,155.73,155.78,3933
20151201|2015-12-04 11:30,4,155.78,155.94,155.76,155.82,7371
20151201|2015-12-04 12:00,4,155.82,155.84,155.72,155.72,1445
20151201|2015-12-04 12:30,4,155.72,155.78,155.7,155.7,478
20151201|2015-12-04 13:00,4,155.7,155.74,155.67,155.69,372
20151201|2015-12-04 13:30,4,155.7,155.73,155.68,155.7,662
20151201|2015-12-04 14:00,4,155.71,155.72,155.67,155.68,234
20151201|2015-12-04 14:30,4,155.69,155.73,155.65,155.67,720
20151201|2015-12-04 15:00,4,155.67,155.67,155.67,155.67,24
20151201|2015-12-07 01:00,7,155.73,155.87,155.7,155.87,5616
20151201|2015-12-07 01:30,7,155.87,156.07,155.86,156.06,4697
20151201|2015-12-07 02:00,7,156.05,156.05,155.9,156.03,4664
20151201|2015-12-07 02:30,7,156.04,156.19,155.98,156.17,8134
20151201|2015-12-07 03:00,7,156.16,156.29,156.11,156.29,11521
20151201|2015-12-07 03:30,7,156.3,156.53,156.26,156.44,7140
20151201|2015-12-07 04:00,7,156.44,156.44,156.22,156.24,3683
20151201|2015-12-07 04:30,7,156.26,156.42,156.24,156.36,4396
20151201|2015-12-07 05:00,7,156.36,156.4,156.3,156.36,1721
20151201|2015-12-07 05:30,7,156.37,156.61,156.36,156.59,3470
20151201|2015-12-07 06:00,7,156.58,156.62,156.53,156.57,1691
20151201|2015-12-07 06:30,7,156.56,156.58,156.47,156.54,1283
20151201|2015-12-07 07:00,7,156.54,156.58,156.37,156.37,3141
20151201|2015-12-07 07:30,7,156.38,156.48,156.35,156.48,1874
20151201|2015-12-07 08:00,7,156.48,156.55,156.46,156.47,1728
20151201|2015-12-07 08:30,7,156.49,156.77,156.49,156.69,3187
20151201|2015-12-07 09:00,7,156.7,156.83,156.66,156.74,2336
20151201|2015-12-07 09:30,7,156.73,156.8,156.59,156.69,2047
20151201|2015-12-07 10:00,7,156.69,157.03,156.68,156.95,3692
20151201|2015-12-07 10:30,7,156.95,157.12,156.95,157.07,1767
20151201|2015-12-07 11:00,7,157.06,157.07,156.92,156.93,718
20151201|2015-12-07 11:30,7,156.94,157.03,156.94,156.96,763
20151201|2015-12-07 12:00,7,156.99,157.03,156.96,156.96,146
20151201|2015-12-07 12:30,7,156.98,156.98,156.95,156.95,43
20151201|2015-12-07 13:00,7,156.94,156.95,156.93,156.93,33
20151201|2015-12-07 13:30,7,156.95,156.96,156.94,156.94,7
20151201|2015-12-07 14:00,7,156.95,156.96,156.91,156.92,125
20151201|2015-12-07 14:30,7,156.92,156.92,156.88,156.88,135
20151201|2015-12-08 01:00,8,156.55,156.94,156.55,156.94,345
20151201|2015-12-08 01:30,8,156.98,157.01,156.93,157,669
20151201|2015-12-08 02:00,8,157,157.01,156.85,156.91,2273
20151201|2015-12-08 02:30,8,156.95,157.11,156.93,157.11,443
20151201|2015-12-08 03:00,8,157.07,157.07,156.87,156.87,207
20151201|2015-12-08 03:30,8,156.88,156.95,156.72,156.74,403
20151201|2015-12-08 04:00,8,156.8,156.81,156.75,156.81,422
20151201|2015-12-08 04:30,8,156.77,156.78,156.68,156.68,69
20151201|2015-12-08 05:00,8,156.69,156.98,156.63,156.98,1880
20160301|2015-06-15 08:00,15,141.73,161.76,141.73,161.76,10
20160301|2015-06-16 06:30,16,152,152,152,152,2
20160301|2015-06-16 07:00,16,152,152,152,152,1
20160301|2015-06-30 02:30,30,152.38,152.38,152.15,152.15,2
20160301|2015-07-01 10:00,1,152.45,152.45,152.45,152.45,1
20160301|2015-07-02 02:30,2,152.09,152.09,152.09,152.09,2
20160301|2015-07-06 13:30,6,154.19,154.19,154.19,154.19,1
20160301|2015-07-08 03:30,8,154.11,154.11,154.11,154.11,2
20160301|2015-07-08 06:30,8,154.74,154.74,154.74,154.74,1
20160301|2015-07-08 13:30,8,154.75,154.75,154.75,154.75,1
20160301|2015-07-09 03:30,9,154.11,154.11,154.11,154.11,1
20160301|2015-07-09 12:00,9,153.81,153.81,153.81,153.81,2
20160301|2015-07-09 12:30,9,153.8,153.8,153.8,153.8,1
20160301|2015-07-15 05:00,15,152.99,152.99,152.99,152.99,1
20160301|2015-07-15 05:30,15,153,153,153,153,1
20160301|2015-07-15 06:30,15,153.45,153.45,153.45,153.45,1
20160301|2015-07-15 07:00,15,153.5,153.5,153.5,153.5,1
20160301|2015-07-15 09:00,15,153.48,153.48,153.48,153.48,2
20160301|2015-07-15 10:00,15,153.51,153.55,153.44,153.53,70
20160301|2015-07-15 10:30,15,153.54,153.6,153.5,153.52,136
20160301|2015-07-15 11:00,15,153.52,153.6,153.52,153.6,362
20160301|2015-07-15 11:30,15,153.56,153.58,153.56,153.58,52
20160301|2015-07-15 12:00,15,153.58,153.67,153.58,153.67,52
20160301|2015-07-15 12:30,15,153.67,153.68,153.67,153.68,98
20160301|2015-07-16 06:00,16,152.93,152.93,152.93,152.93,1
20160301|2015-07-16 10:30,16,153.48,153.5,153.48,153.5,2
20160301|2015-07-17 13:30,17,154.37,154.37,154.37,154.37,1
20160301|2015-07-20 06:30,20,154.32,154.32,154.32,154.32,1
20160301|2015-07-21 08:00,21,153.69,153.69,153.69,153.69,1
20160301|2015-07-23 11:00,23,154.79,154.79,154.79,154.79,1
20160301|2015-07-24 07:00,24,154.85,154.85,154.85,154.85,1
20160301|2015-07-24 07:30,24,155,155,155,155,1
20160301|2015-07-24 12:00,24,155.17,155.17,155.17,155.17,1
20160301|2015-07-24 12:30,24,155.25,155.29,155.25,155.29,6
20160301|2015-07-24 13:00,24,155.18,155.18,155.18,155.18,1
20160301|2015-07-27 04:30,27,155.45,155.5,155.45,155.5,2
20160301|2015-07-27 14:30,27,155.62,155.62,155.62,155.62,1
20160301|2015-07-28 05:30,28,154.97,154.97,154.97,154.97,1
20160301|2015-07-28 09:00,28,155.3,155.3,155.3,155.3,1
20160301|2015-07-28 14:00,28,155.34,155.34,155.34,155.34,1
20160301|2015-07-28 14:30,28,155.28,155.28,155.28,155.28,1
20160301|2015-07-30 08:00,30,155.61,155.61,155.61,155.61,1
20160301|2015-07-30 10:00,30,155.81,155.82,155.81,155.82,6
20160301|2015-07-30 11:00,30,156.02,156.02,156.02,156.02,1
20160301|2015-07-30 11:30,30,156.06,156.06,156.05,156.05,2
20160301|2015-07-31 04:00,31,155.87,155.87,155.87,155.87,1
20160301|2015-08-03 09:00,3,156.1,156.1,156.1,156.1,1
20160301|2015-08-03 11:30,3,156.31,156.31,156.31,156.31,1
20160301|2015-08-04 04:30,4,156.19,156.19,156.19,156.19,1
20160301|2015-08-04 07:30,4,155.97,155.97,155.97,155.97,1
20160301|2015-08-05 09:00,5,154.97,154.97,154.97,154.97,1
20160301|2015-08-06 08:00,6,155.1,155.1,155.09,155.09,11
20160301|2015-08-07 09:00,7,155.97,155.97,155.97,155.97,1
20160301|2015-08-07 12:00,7,156.2,156.2,156.2,156.2,1
20160301|2015-08-07 14:00,7,156.18,156.18,156.18,156.18,1
20160301|2015-08-11 09:30,11,156.54,156.54,156.54,156.54,1
20160301|2015-08-11 12:30,11,156.25,156.25,156.25,156.25,1
20160301|2015-08-12 02:00,12,157,157,157,157,1
20160301|2015-08-12 04:30,12,156.8,156.8,156.8,156.8,4
20160301|2015-08-12 10:30,12,157.01,157.01,157.01,157.01,2
20160301|2015-08-12 11:00,12,156.78,156.78,156.78,156.78,1
20160301|2015-08-13 05:00,13,157,157,157,157,1
20160301|2015-08-18 04:30,18,156.55,156.55,156.55,156.55,1
20160301|2015-08-19 02:30,19,156.4,156.4,156.4,156.4,1
20160301|2015-08-19 03:00,19,156.35,156.35,156.35,156.35,1
20160301|2015-08-19 12:00,19,156.7,156.7,156.7,156.7,1
20160301|2015-08-19 12:30,19,156.93,157,156.93,157,3
20160301|2015-08-20 08:30,20,157.4,157.4,157.4,157.4,1
20160301|2015-08-20 09:00,20,157.47,157.48,157.47,157.48,4
20160301|2015-08-20 09:30,20,157.37,157.48,157.37,157.46,19
20160301|2015-08-20 10:00,20,157.42,157.46,157.42,157.46,17
20160301|2015-08-20 11:00,20,157.43,157.43,157.43,157.43,2
20160301|2015-08-20 14:30,20,157.61,157.61,157.61,157.61,1
20160301|2015-08-21 01:00,21,157.08,157.4,157.08,157.4,11
20160301|2015-08-21 01:30,21,157.4,157.4,157.4,157.4,1
20160301|2015-08-21 02:30,21,157.3,157.3,157.3,157.3,1
20160301|2015-08-21 08:00,21,157.26,157.26,157.26,157.26,5
20160301|2015-08-21 10:30,21,157.6,157.7,157.6,157.7,30
20160301|2015-08-21 12:00,21,157.7,157.7,157.7,157.7,1
20160301|2015-08-21 12:30,21,157.58,157.58,157.58,157.58,1
20160301|2015-08-21 13:00,21,157.48,157.48,157.48,157.48,1
20160301|2015-08-24 04:00,24,157.4,157.4,157.4,157.4,1
20160301|2015-08-24 08:00,24,157.86,157.9,157.86,157.9,52
20160301|2015-08-24 08:30,24,158,158,158,158,1
20160301|2015-08-24 09:00,24,157.78,157.78,157.78,157.78,10
20160301|2015-08-25 01:00,25,157.46,157.5,157.46,157.5,2
20160301|2015-08-25 02:30,25,156.93,156.93,156.93,156.93,1
20160301|2015-08-25 05:00,25,156.61,156.61,156.5,156.5,2
20160301|2015-08-25 05:30,25,156.21,156.21,156.21,156.21,1
20160301|2015-08-25 06:00,25,155.9,155.9,155.9,155.9,5
20160301|2015-08-25 08:30,25,155.55,155.55,155.55,155.55,2
20160301|2015-08-25 10:00,25,155.33,155.33,155.33,155.33,1
20160301|2015-08-25 10:30,25,155.5,155.5,155.5,155.5,1
20160301|2015-08-26 08:30,26,155.6,155.6,155.6,155.6,10
20160301|2015-08-26 09:00,26,155.7,155.7,155.7,155.7,10
20160301|2015-08-26 09:30,26,155.99,155.99,155.99,155.99,1
20160301|2015-08-26 10:00,26,155.78,155.78,155.78,155.78,1
20160301|2015-08-26 10:30,26,155.78,155.78,155.78,155.78,9
20160301|2015-08-28 06:30,28,155.53,155.53,155.53,155.53,10
20160301|2015-08-28 08:00,28,155.9,155.9,155.9,155.9,1
20160301|2015-08-31 10:00,31,154.99,154.99,154.99,154.99,1
20160301|2015-08-31 10:30,31,154.61,154.61,154.61,154.61,2
20160301|2015-09-01 01:30,1,154.77,154.77,154.77,154.77,3
20160301|2015-09-01 02:00,1,155,155,154.99,154.99,6
20160301|2015-09-01 07:00,1,154.82,154.82,154.82,154.82,2
20160301|2015-09-03 07:00,3,155,155,155,155,2
20160301|2015-09-03 08:00,3,155.35,155.35,155.35,155.35,2
20160301|2015-09-03 11:00,3,155.64,155.64,155.64,155.64,1
20160301|2015-09-04 01:00,4,155.99,155.99,155.99,155.99,1
20160301|2015-09-04 03:30,4,155.83,155.91,155.83,155.91,2
20160301|2015-09-04 07:30,4,156.24,156.25,156.24,156.25,2
20160301|2015-09-04 10:00,4,156.5,161.71,156.5,161.71,11
20160301|2015-09-04 10:30,4,156.7,156.7,156.7,156.7,1
20160301|2015-09-04 11:30,4,157.15,157.15,157.15,157.15,5
20160301|2015-09-07 03:00,7,156.29,156.29,156.29,156.29,3
20160301|2015-09-07 03:30,7,156.29,156.29,156.29,156.29,1
20160301|2015-09-07 04:00,7,156.29,156.29,156.29,156.29,4
20160301|2015-09-07 06:00,7,156.47,156.47,156.47,156.47,10
20160301|2015-09-08 01:30,8,156.3,156.3,156.3,156.3,1
20160301|2015-09-08 02:00,8,156.3,156.35,156.3,156.34,5
20160301|2015-09-08 02:30,8,156.32,156.32,156.3,156.3,2
20160301|2015-09-08 03:00,8,156.3,156.3,156.3,156.3,20
20160301|2015-09-08 04:30,8,156.34,156.34,156.34,156.34,1
20160301|2015-09-08 06:00,8,156.5,156.5,156.5,156.5,1
20160301|2015-09-08 08:30,8,156.43,156.43,156.43,156.43,5
20160301|2015-09-09 04:00,9,156.3,156.3,156.3,156.3,4
20160301|2015-09-10 12:30,10,156.3,156.3,156.3,156.3,1
20160301|2015-09-11 05:00,11,156.6,156.6,156.6,156.6,6
20160301|2015-09-11 06:00,11,156.75,156.75,156.75,156.75,5
20160301|2015-09-11 06:30,11,156.75,156.75,156.75,156.75,1
20160301|2015-09-11 09:00,11,156.88,156.88,156.88,156.88,6
20160301|2015-09-11 13:30,11,156.83,156.83,156.83,156.83,1
20160301|2015-09-14 01:30,14,156.77,156.77,156.76,156.76,22
20160301|2015-09-14 02:00,14,156.66,156.66,156.66,156.66,1
20160301|2015-09-14 06:30,14,157.05,157.05,157.05,157.05,1
20160301|2015-09-14 08:30,14,157.15,157.15,157.15,157.15,1
20160301|2015-09-15 01:00,15,157,157,156.96,156.96,5
20160301|2015-09-15 06:00,15,156.67,156.67,156.67,156.67,1
20160301|2015-09-15 06:30,15,156.67,156.67,156.67,156.67,1
20160301|2015-09-15 07:00,15,156.63,156.63,156.63,156.63,3
20160301|2015-09-15 07:30,15,156.59,156.59,156.46,156.46,9
20160301|2015-09-15 08:00,15,156.32,156.32,156.32,156.32,1
20160301|2015-09-15 08:30,15,156.15,156.15,156.02,156.02,200
20160301|2015-09-15 09:00,15,156,156,155.96,155.96,2
20160301|2015-09-15 10:00,15,155.64,155.64,155.64,155.64,20
20160301|2015-09-15 13:00,15,155.42,155.42,155.42,155.42,1
20160301|2015-09-15 14:30,15,155.41,155.41,155.41,155.41,1
20160301|2015-09-16 01:00,16,155.31,155.31,155.31,155.31,2
20160301|2015-09-16 01:30,16,155.39,155.39,155.39,155.39,2
20160301|2015-09-16 02:00,16,155.56,155.56,155.41,155.41,76
20160301|2015-09-16 02:30,16,155.59,155.59,155.59,155.59,1
20160301|2015-09-16 03:30,16,155.64,155.64,155.64,155.64,50
20160301|2015-09-16 04:00,16,155.65,155.67,155.65,155.67,2
20160301|2015-09-16 04:30,16,155.49,155.49,155.45,155.45,3
20160301|2015-09-16 06:00,16,155.11,155.11,155.11,155.11,1
20160301|2015-09-16 07:30,16,155.31,155.31,155.25,155.25,4
20160301|2015-09-16 08:30,16,155.22,155.22,155.22,155.22,25
20160301|2015-09-16 13:00,16,155.25,155.25,155.25,155.25,1
20160301|2015-09-17 01:00,17,155.28,155.28,155.28,155.28,5
20160301|2015-09-17 02:30,17,155.18,155.18,155.18,155.18,10
20160301|2015-09-17 04:30,17,155.33,155.33,155.33,155.33,13
20160301|2015-09-17 05:00,17,155.41,155.5,155.41,155.5,16
20160301|2015-09-17 05:30,17,155.34,155.34,155.34,155.34,13
20160301|2015-09-17 06:00,17,155.33,155.35,155.33,155.35,10
20160301|2015-09-17 08:30,17,155.27,155.27,155.27,155.27,1
20160301|2015-09-17 09:00,17,155.23,155.23,155.23,155.23,1
20160301|2015-09-17 11:30,17,155.15,155.15,155.15,155.15,1
20160301|2015-09-17 12:30,17,155.38,155.38,155.38,155.38,1
20160301|2015-09-17 13:00,17,155.68,156.05,155.68,156,28
20160301|2015-09-17 13:30,17,156,156.23,156,156.23,2
20160301|2015-09-17 14:00,17,156.26,156.26,156.26,156.26,1
20160301|2015-09-17 14:30,17,156.32,156.32,156.32,156.32,1
20160301|2015-09-18 02:00,18,156.69,156.69,156.69,156.69,1
20160301|2015-09-18 02:30,18,156.45,156.45,156.45,156.45,1
20160301|2015-09-18 03:30,18,156.44,156.44,156.44,156.44,3
20160301|2015-09-18 05:00,18,156.74,156.74,156.74,156.74,1
20160301|2015-09-18 06:00,18,156.94,156.94,156.94,156.94,1
20160301|2015-09-18 06:30,18,156.97,156.97,156.92,156.92,4
20160301|2015-09-18 07:00,18,156.88,156.88,156.88,156.88,1
20160301|2015-09-18 07:30,18,156.75,156.75,156.75,156.75,1
20160301|2015-09-18 08:00,18,156.97,157,156.97,157,3
20160301|2015-09-18 10:00,18,156.74,156.8,156.74,156.8,3
20160301|2015-09-18 13:30,18,157.1,157.1,157.1,157.1,2
20160301|2015-09-21 01:30,21,156.85,156.85,156.85,156.85,1
20160301|2015-09-21 02:30,21,156.82,156.82,156.76,156.82,17
20160301|2015-09-21 03:00,21,156.82,156.82,156.76,156.76,9
20160301|2015-09-21 03:30,21,156.83,156.83,156.76,156.76,39
20160301|2015-09-21 04:00,21,156.72,156.72,156.67,156.67,2
20160301|2015-09-21 05:30,21,156.77,156.77,156.77,156.77,3
20160301|2015-09-21 07:00,21,156.83,156.83,156.83,156.83,1
20160301|2015-09-21 08:00,21,156.71,156.71,156.71,156.71,1
20160301|2015-09-21 08:30,21,156.63,156.63,156.62,156.62,77
20160301|2015-09-21 09:00,21,156.62,156.62,156.62,156.62,6
20160301|2015-09-21 11:30,21,156.56,156.56,156.56,156.56,2
20160301|2015-09-21 12:30,21,156.52,156.52,156.52,156.52,1
20160301|2015-09-21 13:30,21,156.55,156.55,156.55,156.55,1
20160301|2015-09-22 02:00,22,156.86,156.86,156.86,156.86,1
20160301|2015-09-22 02:30,22,156.97,156.97,156.97,156.97,1
20160301|2015-09-22 03:00,22,157.09,157.16,157.05,157.16,9
20160301|2015-09-22 03:30,22,157.21,157.21,157.14,157.14,7
20160301|2015-09-22 04:00,22,157.14,157.25,157.14,157.25,23
20160301|2015-09-22 05:00,22,157.24,157.5,157.24,157.45,12
20160301|2015-09-22 05:30,22,157.51,157.51,157.51,157.51,2
20160301|2015-09-22 07:00,22,157.46,157.48,157.46,157.48,4
20160301|2015-09-22 07:30,22,157.5,157.65,157.5,157.65,17
20160301|2015-09-22 08:00,22,157.67,157.71,157.67,157.71,9
20160301|2015-09-22 09:00,22,157.72,157.72,157.72,157.72,1
20160301|2015-09-22 09:30,22,157.73,157.9,157.73,157.9,69
20160301|2015-09-22 10:00,22,157.93,157.93,157.93,157.93,101
20160301|2015-09-22 10:30,22,157.9,157.98,157.9,157.98,3
20160301|2015-09-22 11:00,22,157.88,157.88,157.88,157.88,50
20160301|2015-09-23 01:00,23,158.08,158.08,158.08,158.08,1
20160301|2015-09-23 01:30,23,157.9,157.9,157.88,157.88,10
20160301|2015-09-23 02:00,23,157.84,157.84,157.84,157.84,1
20160301|2015-09-23 02:30,23,157.63,157.63,157.63,157.63,3
20160301|2015-09-23 03:00,23,157.62,157.62,157.62,157.62,1
20160301|2015-09-23 03:30,23,157.68,157.68,157.63,157.63,3
20160301|2015-09-23 04:00,23,157.62,157.64,157.62,157.64,6
20160301|2015-09-23 04:30,23,157.7,157.7,157.67,157.67,12
20160301|2015-09-23 05:00,23,157.73,157.73,157.73,157.73,47
20160301|2015-09-23 05:30,23,157.73,157.73,157.73,157.73,50
20160301|2015-09-23 07:30,23,158.01,158.01,158.01,158.01,1
20160301|2015-09-23 08:00,23,157.9,157.9,157.9,157.9,1
20160301|2015-09-23 09:00,23,157.7,157.7,157.62,157.62,7
20160301|2015-09-23 09:30,23,157.72,157.72,157.72,157.72,4
20160301|2015-09-23 10:00,23,157.86,157.86,157.85,157.85,2
20160301|2015-09-23 10:30,23,157.85,157.87,157.85,157.87,4
20160301|2015-09-24 02:00,24,157.81,157.81,157.81,157.81,2
20160301|2015-09-24 03:00,24,157.65,157.68,157.65,157.68,4
20160301|2015-09-24 03:30,24,157.72,157.72,157.72,157.72,4
20160301|2015-09-24 04:30,24,157.78,157.78,157.78,157.78,2
20160301|2015-09-24 05:00,24,157.8,157.9,157.8,157.9,4
20160301|2015-09-24 05:30,24,158,158.25,158,158.14,14
20160301|2015-09-24 06:00,24,158.17,158.2,158.15,158.2,11
20160301|2015-09-24 06:30,24,158.13,158.13,158.13,158.13,1
20160301|2015-09-24 07:30,24,158.12,158.12,158.12,158.12,6
20160301|2015-09-24 08:30,24,158.13,158.32,158.13,158.32,37
20160301|2015-09-24 09:00,24,158.2,158.22,158.2,158.22,2
20160301|2015-09-24 10:30,24,157.97,157.97,157.97,157.97,1
20160301|2015-09-24 11:00,24,157.75,157.75,157.75,157.75,1
20160301|2015-09-24 13:30,24,157.67,157.67,157.67,157.67,1
20160301|2015-09-24 14:00,24,157.67,157.67,157.67,157.67,1
20160301|2015-09-25 02:00,25,157.36,157.36,157.23,157.23,2
20160301|2015-09-25 03:00,25,157.32,157.32,157.06,157.06,19
20160301|2015-09-25 03:30,25,157.14,157.14,157.14,157.14,20
20160301|2015-09-25 04:30,25,157.12,157.12,157.12,157.12,1
20160301|2015-09-25 06:00,25,157.23,157.23,157.23,157.23,1
20160301|2015-09-25 06:30,25,157.06,157.06,157,157,6
20160301|2015-09-25 07:00,25,156.95,156.95,156.95,156.95,4
20160301|2015-09-25 08:30,25,157.1,157.17,157.1,157.14,14
20160301|2015-09-25 09:00,25,157.11,157.26,157.11,157.26,12
20160301|2015-09-25 09:30,25,157.12,157.13,157.12,157.13,2
20160301|2015-09-25 10:00,25,157.15,157.15,157.15,157.15,1
20160301|2015-09-25 12:30,25,157.23,157.23,157.23,157.23,2
20160301|2015-09-25 13:00,25,157.22,157.22,157.22,157.22,2
20160301|2015-09-28 01:00,28,157.43,157.43,157.42,157.42,3
20160301|2015-09-28 01:30,28,157.3,157.3,157.23,157.23,2
20160301|2015-09-28 02:00,28,157.31,157.32,157.31,157.32,2
20160301|2015-09-28 05:00,28,157.63,157.7,157.63,157.7,3
20160301|2015-09-28 05:30,28,157.74,157.77,157.74,157.77,2
20160301|2015-09-28 06:00,28,157.68,157.68,157.68,157.68,1
20160301|2015-09-28 06:30,28,157.81,157.81,157.81,157.81,1
20160301|2015-09-28 07:30,28,157.64,157.64,157.58,157.58,4
20160301|2015-09-28 08:30,28,157.6,157.76,157.6,157.76,5
20160301|2015-09-28 09:00,28,157.78,157.81,157.78,157.8,32
20160301|2015-09-28 10:00,28,157.78,157.87,157.78,157.85,71
20160301|2015-09-28 10:30,28,157.91,158.07,157.91,158.06,53
20160301|2015-09-28 11:00,28,158.08,158.09,158.08,158.09,10
20160301|2015-09-28 13:00,28,158.02,158.02,158.01,158.01,20
20160301|2015-09-29 01:00,29,158.2,158.2,158.2,158.2,1
20160301|2015-09-29 02:00,29,158.14,158.2,158.13,158.13,5
20160301|2015-09-29 03:00,29,158,158,158,158,1
20160301|2015-09-29 03:30,29,157.92,157.95,157.87,157.87,3
20160301|2015-09-29 04:00,29,157.8,157.92,157.8,157.92,2
20160301|2015-09-29 05:30,29,157.79,157.79,157.77,157.77,12
20160301|2015-09-29 06:00,29,157.88,157.88,157.88,157.88,5
20160301|2015-09-29 06:30,29,157.81,157.81,157.81,157.81,39
20160301|2015-09-29 07:00,29,157.78,157.78,157.78,157.78,3
20160301|2015-09-29 08:00,29,157.99,158.05,157.99,158.05,6
20160301|2015-09-29 08:30,29,158.01,158.05,158.01,158.05,8
20160301|2015-09-29 11:30,29,158.22,158.22,158.22,158.22,1
20160301|2015-09-29 14:00,29,158.24,158.25,158.24,158.25,3
20160301|2015-09-30 01:00,30,158,158,158,158,1
20160301|2015-09-30 03:30,30,157.85,157.85,157.85,157.85,50
20160301|2015-09-30 04:00,30,157.8,157.8,157.8,157.8,2
20160301|2015-09-30 09:30,30,158.11,158.12,158.11,158.12,5
20160301|2015-09-30 10:00,30,158.05,158.05,158.05,158.05,4
20160301|2015-09-30 10:30,30,158.05,158.05,158.05,158.05,1
20160301|2015-10-01 01:30,1,157.83,157.83,157.8,157.8,5
20160301|2015-10-01 04:00,1,158.2,158.21,158.2,158.21,2
20160301|2015-10-01 04:30,1,158.28,158.28,158.28,158.28,3
20160301|2015-10-01 05:30,1,158.4,158.4,158.28,158.28,6
20160301|2015-10-01 06:30,1,158.43,158.47,158.43,158.47,15
20160301|2015-10-01 07:00,1,158.48,158.5,158.48,158.5,7
20160301|2015-10-01 08:00,1,158.58,158.58,158.56,158.56,3
20160301|2015-10-01 08:30,1,158.53,158.53,158.53,158.53,1
20160301|2015-10-01 09:00,1,158.69,158.69,158.52,158.52,2
20160301|2015-10-01 09:30,1,158.54,158.55,158.54,158.55,10
20160301|2015-10-01 10:00,1,158.65,158.75,158.6,158.75,33
20160301|2015-10-01 10:30,1,158.76,158.86,158.76,158.86,44
20160301|2015-10-01 12:30,1,158.72,158.73,158.72,158.73,3
20160301|2015-10-02 01:30,2,158.56,158.56,158.56,158.56,5
20160301|2015-10-02 02:00,2,158.54,158.56,158.54,158.56,7
20160301|2015-10-02 02:30,2,158.45,158.45,158.45,158.45,1
20160301|2015-10-02 03:00,2,158.46,158.46,158.46,158.46,1
20160301|2015-10-02 03:30,2,158.43,158.43,158.43,158.43,3
20160301|2015-10-02 04:00,2,158.42,158.42,158.42,158.42,2
20160301|2015-10-02 04:30,2,158.47,158.47,158.47,158.47,3
20160301|2015-10-02 05:00,2,158.46,158.46,158.45,158.45,6
20160301|2015-10-02 06:30,2,158.44,158.44,158.44,158.44,1
20160301|2015-10-02 07:30,2,158.6,159.25,158.6,159.17,38
20160301|2015-10-02 08:00,2,159.2,159.29,159.2,159.29,85
20160301|2015-10-02 08:30,2,159.3,159.51,159.29,159.51,55
20160301|2015-10-02 09:00,2,159.53,159.63,159.45,159.45,37
20160301|2015-10-02 09:30,2,159.5,159.51,159.34,159.35,155
20160301|2015-10-02 10:00,2,159.25,159.25,159.17,159.24,5
20160301|2015-10-02 10:30,2,159.18,159.24,159.18,159.24,2
20160301|2015-10-02 11:30,2,159.15,159.15,159.08,159.08,3
20160301|2015-10-02 12:00,2,159.06,159.06,159.06,159.06,1
20160301|2015-10-02 13:30,2,158.99,158.99,158.99,158.99,1
20160301|2015-10-02 14:30,2,159.11,159.11,159.11,159.11,1
20160301|2015-10-05 01:00,5,159.11,159.11,159.11,159.11,2
20160301|2015-10-05 02:00,5,159.15,159.15,159.15,159.15,1
20160301|2015-10-05 02:30,5,159,159,159,159,1
20160301|2015-10-05 03:30,5,158.99,158.99,158.99,158.99,1
20160301|2015-10-05 04:00,5,158.76,158.76,158.76,158.76,1
20160301|2015-10-05 05:00,5,158.62,158.62,158.62,158.62,1
20160301|2015-10-05 07:00,5,158.7,158.7,158.64,158.64,2
20160301|2015-10-05 07:30,5,158.64,158.64,158.64,158.64,1
20160301|2015-10-05 08:30,5,158.7,158.7,158.7,158.7,6
20160301|2015-10-05 09:00,5,158.58,158.58,158.58,158.58,1
20160301|2015-10-05 10:00,5,158.4,158.4,158.4,158.4,2
20160301|2015-10-05 13:00,5,158.35,158.36,158.35,158.35,4
20160301|2015-10-05 13:30,5,158.36,158.36,158.36,158.36,2
20160301|2015-10-05 14:30,5,158.34,158.34,158.34,158.34,1
20160301|2015-10-06 03:30,6,158.46,158.46,158.46,158.46,2
20160301|2015-10-06 04:00,6,158.21,158.21,158.21,158.21,1
20160301|2015-10-06 05:00,6,158.25,158.25,158.14,158.14,26
20160301|2015-10-06 05:30,6,158,158.01,158,158.01,7
20160301|2015-10-06 07:00,6,158.07,158.07,158,158,51
20160301|2015-10-06 07:30,6,158.04,158.04,157.89,157.89,11
20160301|2015-10-06 08:00,6,157.8,157.8,157.8,157.8,1
20160301|2015-10-06 09:00,6,157.77,157.77,157.77,157.77,1
20160301|2015-10-06 09:30,6,158.06,158.08,158.06,158.07,50
20160301|2015-10-06 10:00,6,158.09,158.09,158.09,158.09,1
20160301|2015-10-06 11:30,6,158.05,158.05,158.05,158.05,8
20160301|2015-10-06 12:00,6,158.04,158.04,158.04,158.04,2
20160301|2015-10-07 01:00,7,157.91,157.91,157.65,157.65,46
20160301|2015-10-07 03:30,7,157.6,157.6,157.6,157.6,1
20160301|2015-10-07 04:30,7,157.64,157.85,157.64,157.85,3
20160301|2015-10-07 05:00,7,157.82,157.95,157.82,157.95,2
20160301|2015-10-07 05:30,7,157.96,157.96,157.9,157.9,3
20160301|2015-10-07 07:30,7,157.89,157.89,157.89,157.89,1
20160301|2015-10-07 09:00,7,157.73,157.73,157.73,157.73,14
20160301|2015-10-07 10:00,7,157.91,157.91,157.91,157.91,1
20160301|2015-10-07 11:30,7,157.99,157.99,157.99,157.99,4
20160301|2015-10-08 02:00,8,158.45,158.45,158.45,158.45,1
20160301|2015-10-08 04:00,8,158.4,158.4,158.4,158.4,2
20160301|2015-10-08 04:30,8,158.42,158.42,158.42,158.42,3
20160301|2015-10-08 05:00,8,158.37,158.37,158.37,158.37,1
20160301|2015-10-08 05:30,8,158.54,158.54,158.54,158.54,1
20160301|2015-10-08 07:00,8,158.34,158.34,158.34,158.34,1
20160301|2015-10-08 07:30,8,158.32,158.32,158.32,158.32,1
20160301|2015-10-08 09:30,8,158.17,158.17,158.17,158.17,16
20160301|2015-10-08 10:30,8,158.17,158.17,158.17,158.17,100
20160301|2015-10-08 11:00,8,158.14,158.14,158.08,158.08,52
20160301|2015-10-08 14:00,8,157.81,157.81,157.81,157.81,1
20160301|2015-10-08 14:30,8,157.92,157.93,157.92,157.93,50
20160301|2015-10-09 01:00,9,157.72,157.72,157.72,157.72,1
20160301|2015-10-09 03:00,9,158.04,158.04,158.04,158.04,5
20160301|2015-10-09 04:30,9,157.85,157.85,157.85,157.85,5
20160301|2015-10-09 05:00,9,157.98,157.98,157.98,157.98,2
20160301|2015-10-09 07:00,9,157.7,157.7,157.7,157.7,1
20160301|2015-10-09 07:30,9,157.6,157.62,157.6,157.62,2
20160301|2015-10-09 09:00,9,157.84,157.84,157.84,157.84,1
20160301|2015-10-12 05:00,12,158,158,158,158,1
20160301|2015-10-12 06:00,12,158.06,158.06,158.06,158.06,4
20160301|2015-10-12 07:30,12,158.17,158.17,158.17,158.17,2
20160301|2015-10-12 08:00,12,158.26,158.26,158.22,158.22,6
20160301|2015-10-12 09:00,12,158.23,158.23,158.23,158.23,10
20160301|2015-10-12 09:30,12,158.25,158.25,158.25,158.25,11
20160301|2015-10-12 10:30,12,158.23,158.23,158.23,158.23,10
20160301|2015-10-12 11:00,12,158.27,158.27,158.27,158.27,10
20160301|2015-10-13 01:30,13,158.28,158.28,158.28,158.28,3
20160301|2015-10-13 03:00,13,158.45,158.47,158.45,158.47,2
20160301|2015-10-13 03:30,13,158.49,158.49,158.49,158.49,1
20160301|2015-10-13 04:00,13,158.5,158.5,158.5,158.5,2
20160301|2015-10-13 05:30,13,158.36,158.36,158.36,158.36,3
20160301|2015-10-13 08:30,13,158.14,158.14,158.06,158.11,4
20160301|2015-10-13 09:00,13,158.07,158.11,158.07,158.11,3
20160301|2015-10-13 10:00,13,158.03,158.03,158.03,158.03,1
20160301|2015-10-13 10:30,13,158.06,158.09,158.06,158.08,3
20160301|2015-10-13 11:00,13,158.1,158.1,158.1,158.1,2
20160301|2015-10-13 12:00,13,158.15,158.15,158.15,158.15,1
20160301|2015-10-13 14:30,13,158.22,158.22,158.22,158.22,1
20160301|2015-10-14 01:00,14,158.33,158.33,158.33,158.33,1
20160301|2015-10-14 02:30,14,158.5,158.52,158.43,158.43,5
20160301|2015-10-14 03:00,14,158.45,158.45,158.45,158.45,7
20160301|2015-10-14 04:30,14,158.5,158.5,158.5,158.5,1
20160301|2015-10-14 07:30,14,158.61,158.86,158.61,158.86,47
20160301|2015-10-14 08:00,14,158.76,158.76,158.67,158.67,57
20160301|2015-10-14 09:00,14,158.56,158.56,158.56,158.56,1
20160301|2015-10-14 11:00,14,158.78,158.78,158.78,158.78,1
20160301|2015-10-14 13:00,14,158.82,158.82,158.82,158.82,2
20160301|2015-10-15 01:00,15,158.71,158.71,158.71,158.71,2
20160301|2015-10-15 02:00,15,158.72,158.85,158.72,158.85,3
20160301|2015-10-15 02:30,15,158.9,158.95,158.9,158.95,9
20160301|2015-10-15 03:00,15,158.98,158.98,158.92,158.92,2
20160301|2015-10-15 03:30,15,158.86,158.88,158.86,158.88,4
20160301|2015-10-15 05:30,15,158.77,158.77,158.77,158.77,5
20160301|2015-10-15 06:30,15,158.8,158.8,158.8,158.8,5
20160301|2015-10-15 07:00,15,158.76,158.76,158.76,158.76,27
20160301|2015-10-15 07:30,15,158.76,158.76,158.63,158.67,34
20160301|2015-10-15 09:00,15,158.67,158.67,158.67,158.67,1
20160301|2015-10-15 09:30,15,158.59,158.59,158.59,158.59,1
20160301|2015-10-15 11:00,15,158.6,158.6,158.6,158.6,5
20160301|2015-10-16 01:00,16,158.56,158.56,158.56,158.56,1
20160301|2015-10-16 02:30,16,158.85,158.85,158.79,158.79,46
20160301|2015-10-16 03:00,16,158.8,158.8,158.8,158.8,54
20160301|2015-10-16 04:30,16,158.79,158.79,158.79,158.79,1
20160301|2015-10-16 06:00,16,158.98,158.98,158.98,158.98,1
20160301|2015-10-16 06:30,16,158.9,158.9,158.9,158.9,1
20160301|2015-10-19 01:00,19,158.72,158.72,158.72,158.72,3
20160301|2015-10-19 01:30,19,158.65,158.65,158.56,158.61,4
20160301|2015-10-19 02:00,19,158.5,158.5,158.35,158.35,5
20160301|2015-10-19 02:30,19,158.33,158.46,158.33,158.46,2
20160301|2015-10-19 03:00,19,158.6,158.6,158.6,158.6,3
20160301|2015-10-19 03:30,19,158.59,158.59,158.59,158.59,1
20160301|2015-10-19 05:00,19,158.59,158.59,158.55,158.55,2
20160301|2015-10-19 07:30,19,158.6,158.67,158.6,158.67,28
20160301|2015-10-19 08:30,19,158.68,158.68,158.6,158.6,4
20160301|2015-10-19 09:30,19,158.57,158.61,158.57,158.61,3
20160301|2015-10-19 13:00,19,158.6,158.6,158.6,158.6,1
20160301|2015-10-20 01:00,20,158.73,158.73,158.73,158.73,1
20160301|2015-10-20 03:30,20,158.43,158.43,158.43,158.43,2
20160301|2015-10-20 04:30,20,158.27,158.27,158.19,158.19,3
20160301|2015-10-20 05:30,20,158.07,158.07,157.98,157.98,11
20160301|2015-10-20 06:30,20,158.01,158.01,157.96,157.96,2
20160301|2015-10-20 07:00,20,157.81,157.81,157.81,157.81,11
20160301|2015-10-20 07:30,20,157.79,157.79,157.75,157.75,16
20160301|2015-10-20 08:00,20,157.7,157.7,157.7,157.7,1
20160301|2015-10-20 09:30,20,157.7,157.7,157.7,157.7,1
20160301|2015-10-20 11:00,20,157.63,157.63,157.63,157.63,1
20160301|2015-10-21 01:00,21,157.55,157.58,157.55,157.58,19
20160301|2015-10-21 01:30,21,157.73,157.75,157.73,157.75,3
20160301|2015-10-21 02:00,21,157.83,157.83,157.78,157.78,11
20160301|2015-10-21 04:00,21,157.99,157.99,157.99,157.99,5
20160301|2015-10-21 05:00,21,158.17,158.17,158.17,158.17,2
20160301|2015-10-21 07:30,21,158.12,158.12,158.12,158.12,3
20160301|2015-10-21 09:00,21,158.32,158.32,158.32,158.32,1
20160301|2015-10-21 09:30,21,158.32,158.32,158.32,158.32,2
20160301|2015-10-21 10:00,21,158.44,158.44,158.44,158.44,1
20160301|2015-10-21 10:30,21,158.51,158.51,158.51,158.51,1
20160301|2015-10-22 07:00,22,158.6,159.1,158.6,159.1,20
20160301|2015-10-22 07:30,22,159.1,159.1,158.83,158.83,68
20160301|2015-10-22 08:00,22,159,159.27,159,159.27,64
20160301|2015-10-22 08:30,22,159.2,159.24,159.12,159.13,12
20160301|2015-10-22 09:00,22,159.25,159.47,159.25,159.39,129
20160301|2015-10-22 09:30,22,159.32,159.32,159.32,159.32,3
20160301|2015-10-22 10:00,22,159.43,159.44,159.4,159.4,87
20160301|2015-10-22 10:30,22,159.47,159.54,159.47,159.54,19
20160301|2015-10-22 11:00,22,159.48,159.5,159.48,159.5,12
20160301|2015-10-22 11:30,22,159.52,159.61,159.52,159.61,68
20160301|2015-10-22 12:00,22,159.62,159.63,159.58,159.63,22
20160301|2015-10-22 13:00,22,159.61,159.61,159.61,159.61,1
20160301|2015-10-22 13:30,22,159.56,159.56,159.56,159.56,2
20160301|2015-10-22 14:00,22,159.51,159.51,159.51,159.51,1
20160301|2015-10-22 14:30,22,159.49,159.5,159.49,159.5,2
20160301|2015-10-23 01:00,23,159.5,159.5,159.5,159.5,1
20160301|2015-10-23 01:30,23,159.51,159.66,159.51,159.66,5
20160301|2015-10-23 02:00,23,159.56,159.57,159.47,159.51,25
20160301|2015-10-23 02:30,23,159.49,159.49,159.34,159.34,21
20160301|2015-10-23 03:00,23,159.32,159.32,159.29,159.29,11
20160301|2015-10-23 03:30,23,159.33,159.33,159.32,159.33,13
20160301|2015-10-23 04:30,23,159.32,159.32,159.32,159.32,1
20160301|2015-10-23 05:00,23,159.34,159.34,159.34,159.34,3
20160301|2015-10-23 05:30,23,159.28,159.28,159.28,159.28,1
20160301|2015-10-23 06:00,23,159.2,159.2,159.18,159.18,3
20160301|2015-10-23 07:00,23,159.25,159.25,159.23,159.23,11
20160301|2015-10-23 07:30,23,159.17,159.2,159.17,159.2,8
20160301|2015-10-23 09:30,23,159.4,159.4,159.4,159.4,2
20160301|2015-10-23 11:30,23,159.32,159.32,159.32,159.32,2
20160301|2015-10-23 14:30,23,159.33,159.33,159.33,159.33,1
20160301|2015-10-26 03:30,26,159.51,159.51,159.51,159.51,1
20160301|2015-10-26 04:30,26,159.39,159.39,159.39,159.39,1
20160301|2015-10-26 05:00,26,159.42,159.43,159.42,159.43,2
20160301|2015-10-26 07:30,26,159.62,159.63,159.62,159.63,13
20160301|2015-10-26 08:00,26,159.53,159.54,159.52,159.54,6
20160301|2015-10-26 08:30,26,159.6,159.6,159.6,159.6,1
20160301|2015-10-26 09:00,26,159.59,159.59,159.53,159.53,3
20160301|2015-10-26 11:30,26,159.47,159.47,159.46,159.46,2
20160301|2015-10-26 12:30,26,159.55,159.55,159.55,159.55,1
20160301|2015-10-26 14:00,26,159.52,159.54,159.52,159.53,5
20160301|2015-10-26 15:30,26,159.54,159.54,159.54,159.54,1
20160301|2015-10-27 02:00,27,159.6,159.6,159.6,159.6,1
20160301|2015-10-27 02:30,27,159.55,159.6,159.55,159.6,2
20160301|2015-10-27 03:00,27,159.65,159.65,159.65,159.65,1
20160301|2015-10-27 03:30,27,159.68,159.69,159.67,159.67,27
20160301|2015-10-27 04:00,27,159.61,159.61,159.61,159.61,1
20160301|2015-10-27 04:30,27,159.6,159.6,159.6,159.6,1
20160301|2015-10-27 06:00,27,159.81,159.83,159.81,159.83,2
20160301|2015-10-27 06:30,27,159.85,159.88,159.85,159.88,27
20160301|2015-10-27 07:00,27,159.89,160.03,159.89,160.03,24
20160301|2015-10-27 07:30,27,160.02,160.15,160.02,160.15,9
20160301|2015-10-27 08:00,27,160.12,160.12,160.1,160.1,5
20160301|2015-10-27 08:30,27,160.15,160.15,160.04,160.04,16
20160301|2015-10-27 09:00,27,160.17,160.25,160.17,160.23,31
20160301|2015-10-27 09:30,27,160.27,160.34,160.22,160.22,19
20160301|2015-10-27 10:00,27,160.21,160.24,160.21,160.24,2
20160301|2015-10-27 10:30,27,160.27,160.3,160.22,160.3,62
20160301|2015-10-27 11:00,27,160.34,160.35,160.32,160.35,13
20160301|2015-10-27 11:30,27,160.3,160.3,160.3,160.3,1
20160301|2015-10-27 12:00,27,160.3,160.36,160.3,160.36,8
20160301|2015-10-27 12:30,27,160.31,160.31,160.31,160.31,1
20160301|2015-10-27 13:00,27,160.32,160.32,160.32,160.32,1
20160301|2015-10-27 15:30,27,160.25,160.25,160.25,160.25,2
20160301|2015-10-28 02:00,28,160.27,160.3,160.25,160.25,26
20160301|2015-10-28 02:30,28,160.23,160.28,160.23,160.28,2
20160301|2015-10-28 03:00,28,160.3,160.33,160.21,160.21,77
20160301|2015-10-28 03:30,28,160.23,160.26,160.18,160.23,88
20160301|2015-10-28 04:30,28,160.23,160.26,160.23,160.26,3
20160301|2015-10-28 05:00,28,160.3,160.42,160.3,160.42,15
20160301|2015-10-28 05:30,28,160.41,160.53,160.41,160.53,231
20160301|2015-10-28 06:00,28,160.56,160.62,160.5,160.51,39
20160301|2015-10-28 06:30,28,160.57,160.57,160.57,160.57,11
20160301|2015-10-28 07:30,28,160.57,160.57,160.56,160.56,11
20160301|2015-10-28 08:00,28,160.53,160.53,160.45,160.45,20
20160301|2015-10-28 08:30,28,160.45,160.45,160.38,160.38,92
20160301|2015-10-28 09:00,28,160.3,160.34,160.3,160.32,12
20160301|2015-10-28 09:30,28,160.29,160.29,160.04,160.04,3
20160301|2015-10-28 10:00,28,159.95,160.07,159.95,160.07,93
20160301|2015-10-28 10:30,28,160.25,160.25,160.25,160.25,1
20160301|2015-10-28 11:00,28,160.3,160.3,160.3,160.3,3
20160301|2015-10-28 12:30,28,160.3,160.35,160.27,160.27,5
20160301|2015-10-28 13:00,28,160.21,160.21,160.16,160.16,2
20160301|2015-10-28 13:30,28,160,160,159.94,159.94,4
20160301|2015-10-28 14:00,28,159.95,159.95,159.95,159.95,3
20160301|2015-10-29 02:30,29,160.03,160.03,160.03,160.03,2
20160301|2015-10-29 04:00,29,160.1,160.1,160.1,160.1,3
20160301|2015-10-29 04:30,29,160.15,160.15,160.15,160.15,5
20160301|2015-10-29 05:30,29,160.13,160.13,160.1,160.1,122
20160301|2015-10-29 06:00,29,160.08,160.08,160.05,160.05,40
20160301|2015-10-29 06:30,29,159.9,159.9,159.9,159.9,1
20160301|2015-10-29 07:00,29,159.88,159.88,159.77,159.79,21
20160301|2015-10-29 07:30,29,159.81,159.81,159.81,159.81,3
20160301|2015-10-29 08:00,29,159.73,159.79,159.73,159.79,26
20160301|2015-10-29 08:30,29,159.6,159.6,159.5,159.5,5
20160301|2015-10-29 09:00,29,159.53,159.53,159.37,159.4,16
20160301|2015-10-29 09:30,29,159.4,159.4,159.2,159.32,76
20160301|2015-10-29 10:00,29,159.17,159.17,159.17,159.17,1
20160301|2015-10-29 10:30,29,159.1,159.1,158.9,158.93,59
20160301|2015-10-29 11:00,29,158.96,159.04,158.96,159.03,227
20160301|2015-10-29 11:30,29,159.04,159.04,159.04,159.04,15
20160301|2015-10-29 12:30,29,159,159,158.97,158.97,2
20160301|2015-10-29 14:00,29,158.91,158.91,158.91,158.91,16
20160301|2015-10-29 14:30,29,158.92,158.97,158.92,158.97,4
20160301|2015-10-29 15:30,29,159.05,159.05,159.05,159.05,1
20160301|2015-10-30 02:00,30,158.98,158.98,158.98,158.98,2
20160301|2015-10-30 03:00,30,159.29,159.29,159.29,159.29,25
20160301|2015-10-30 03:30,30,159.3,159.35,159.29,159.29,19
20160301|2015-10-30 04:00,30,159.25,159.25,159.25,159.25,2
20160301|2015-10-30 04:30,30,159.31,159.31,159.31,159.31,4
20160301|2015-10-30 05:00,30,159.4,159.4,159.4,159.4,1
20160301|2015-10-30 05:30,30,159.35,159.35,159.33,159.33,25
20160301|2015-10-30 06:00,30,159.31,159.41,159.31,159.33,28
20160301|2015-10-30 06:30,30,159.25,159.25,159.05,159.05,7
20160301|2015-10-30 07:00,30,159.02,159.02,158.99,158.99,56
20160301|2015-10-30 07:30,30,158.95,158.95,158.95,158.95,3
20160301|2015-10-30 08:00,30,158.99,159.05,158.99,158.99,5
20160301|2015-10-30 08:30,30,159.1,159.1,159.09,159.09,2
20160301|2015-10-30 09:00,30,159.14,159.15,159.09,159.09,26
20160301|2015-10-30 09:30,30,159,159,158.99,158.99,4
20160301|2015-10-30 10:00,30,159.03,159.03,158.98,158.98,2
20160301|2015-10-30 11:00,30,158.96,159,158.96,159,10
20160301|2015-10-30 11:30,30,159.24,159.24,159.24,159.24,5
20160301|2015-10-30 12:30,30,159.23,159.23,159.23,159.23,1
20160301|2015-10-30 13:30,30,159.23,159.23,159.23,159.23,1
20160301|2015-11-02 01:00,2,159.35,159.36,159.28,159.28,6
20160301|2015-11-02 01:30,2,159.19,159.19,159.19,159.19,3
20160301|2015-11-02 02:00,2,159,159,159,159,1
20160301|2015-11-02 02:30,2,158.71,158.75,158.48,158.52,120
20160301|2015-11-02 03:00,2,158.58,158.68,158.56,158.6,60
20160301|2015-11-02 03:30,2,158.56,158.6,158.54,158.58,153
20160301|2015-11-02 04:00,2,158.51,158.52,158.48,158.48,9
20160301|2015-11-02 05:00,2,158.66,158.66,158.65,158.65,7
20160301|2015-11-02 05:30,2,158.67,158.67,158.67,158.67,8
20160301|2015-11-02 06:00,2,158.55,158.55,158.46,158.46,4
20160301|2015-11-02 07:00,2,158.7,158.7,158.7,158.7,1
20160301|2015-11-02 08:00,2,158.59,158.59,158.59,158.59,1
20160301|2015-11-02 08:30,2,158.58,158.6,158.58,158.6,20
20160301|2015-11-02 09:00,2,158.65,158.65,158.43,158.43,9
20160301|2015-11-02 09:30,2,158.42,158.42,158.42,158.42,1
20160301|2015-11-02 10:00,2,158.62,158.62,158.62,158.62,1
20160301|2015-11-02 10:30,2,158.61,158.61,158.61,158.61,1
20160301|2015-11-02 11:00,2,158.55,158.55,158.55,158.55,1
20160301|2015-11-02 11:30,2,158.65,158.65,158.65,158.65,1
20160301|2015-11-02 12:00,2,158.64,158.64,158.64,158.64,1
20160301|2015-11-02 14:30,2,158.58,158.58,158.58,158.58,1
20160301|2015-11-03 01:00,3,158.62,158.62,158.62,158.62,1
20160301|2015-11-03 01:30,3,158.69,158.69,158.69,158.69,1
20160301|2015-11-03 03:00,3,158.79,158.87,158.79,158.87,52
20160301|2015-11-03 03:30,3,158.82,158.92,158.82,158.86,9
20160301|2015-11-03 04:00,3,158.8,158.8,158.71,158.71,2
20160301|2015-11-03 04:30,3,158.63,158.63,158.59,158.59,3
20160301|2015-11-03 05:00,3,158.63,158.63,158.63,158.63,1
20160301|2015-11-03 06:00,3,158.62,158.62,158.62,158.62,2
20160301|2015-11-03 06:30,3,158.67,158.67,158.67,158.67,1
20160301|2015-11-03 07:00,3,158.58,158.58,158.58,158.58,240
20160301|2015-11-03 07:30,3,158.52,158.52,158.4,158.4,57
20160301|2015-11-03 08:00,3,158.5,158.5,158.5,158.5,30
20160301|2015-11-03 08:30,3,158.54,158.54,158.51,158.51,2
20160301|2015-11-03 09:00,3,158.52,158.52,158.4,158.44,28
20160301|2015-11-03 09:30,3,158.53,158.53,158.47,158.47,4
20160301|2015-11-03 10:00,3,158.44,158.45,158.43,158.44,86
20160301|2015-11-03 12:00,3,158.36,158.36,158.34,158.34,3
20160301|2015-11-03 13:00,3,158.28,158.28,158.28,158.28,4
20160301|2015-11-04 01:00,4,158.49,158.54,158.48,158.5,9
20160301|2015-11-04 01:30,4,158.46,158.46,158.42,158.42,6
20160301|2015-11-04 02:00,4,158.47,158.62,158.47,158.62,14
20160301|2015-11-04 02:30,4,158.62,158.71,158.62,158.71,11
20160301|2015-11-04 03:30,4,158.55,158.55,158.55,158.55,1
20160301|2015-11-04 04:00,4,158.55,158.55,158.55,158.55,2
20160301|2015-11-04 04:30,4,158.67,158.7,158.67,158.7,2
20160301|2015-11-04 06:00,4,158.69,158.69,158.69,158.69,2
20160301|2015-11-04 07:00,4,158.7,158.7,158.66,158.66,3
20160301|2015-11-04 07:30,4,158.46,158.46,158.34,158.39,19
20160301|2015-11-04 08:00,4,158.49,158.49,158.49,158.49,1
20160301|2015-11-04 08:30,4,158.54,158.61,158.54,158.61,3
20160301|2015-11-04 09:00,4,158.5,158.5,158.43,158.43,5
20160301|2015-11-04 09:30,4,158.3,158.3,158.04,158.11,15
20160301|2015-11-04 10:00,4,158.14,158.14,158.02,158.06,25
20160301|2015-11-04 10:30,4,158,158.05,157.99,158.03,7
20160301|2015-11-04 11:00,4,158.08,158.08,158.06,158.06,4
20160301|2015-11-04 11:30,4,158.11,158.11,158.11,158.11,2
20160301|2015-11-04 12:30,4,158.06,158.06,158.06,158.06,1
20160301|2015-11-04 13:30,4,158.1,158.1,158.1,158.1,2
20160301|2015-11-04 14:00,4,158.1,158.1,158.1,158.1,1
20160301|2015-11-04 14:30,4,158.14,158.14,158.14,158.14,4
20160301|2015-11-05 01:00,5,158.05,158.11,158.05,158.05,7
20160301|2015-11-05 01:30,5,158.09,158.1,158.09,158.1,6
20160301|2015-11-05 02:30,5,158.01,158.01,157.98,157.98,56
20160301|2015-11-05 03:00,5,158.05,158.05,157.98,157.98,3
20160301|2015-11-05 03:30,5,158.05,158.18,158.05,158.18,2
20160301|2015-11-05 04:00,5,158.32,158.33,158.26,158.3,6
20160301|2015-11-05 04:30,5,158.37,158.37,158.26,158.26,152
20160301|2015-11-05 05:00,5,158.26,158.29,158.26,158.29,50
20160301|2015-11-05 06:00,5,158.29,158.29,158.29,158.29,1
20160301|2015-11-05 06:30,5,158.14,158.14,158.14,158.14,1
20160301|2015-11-05 07:00,5,158.09,158.09,158.03,158.03,4
20160301|2015-11-05 07:30,5,158.1,158.12,158.1,158.12,3
20160301|2015-11-05 08:00,5,158.23,158.24,158.23,158.24,2
20160301|2015-11-05 09:30,5,158.09,158.1,158.09,158.1,85
20160301|2015-11-05 10:00,5,158.04,158.04,157.9,157.9,32
20160301|2015-11-05 10:30,5,157.96,157.96,157.96,157.96,1
20160301|2015-11-05 11:00,5,158,158,158,158,5
20160301|2015-11-05 12:00,5,158.03,158.03,158.03,158.03,1
20160301|2015-11-05 13:00,5,158.02,158.02,158.02,158.02,1
20160301|2015-11-05 14:30,5,158,158,158,158,1
20160301|2015-11-06 01:00,6,158.08,158.08,158.08,158.08,34
20160301|2015-11-06 01:30,6,158.03,158.1,158.03,158.1,3
20160301|2015-11-06 02:00,6,158.17,158.19,158.17,158.19,2
20160301|2015-11-06 02:30,6,158.16,158.2,158.16,158.2,55
20160301|2015-11-06 04:30,6,158.2,158.22,158.19,158.19,8
20160301|2015-11-06 06:30,6,158.16,158.16,158.16,158.16,51
20160301|2015-11-06 07:00,6,158.18,158.18,158.16,158.16,51
20160301|2015-11-06 07:30,6,158,158,157.1,157.25,84
20160301|2015-11-06 08:00,6,157.25,157.28,157.12,157.15,247
20160301|2015-11-06 08:30,6,157.15,157.22,157.01,157.02,236
20160301|2015-11-06 09:00,6,156.97,156.97,156.68,156.68,133
20160301|2015-11-06 09:30,6,156.73,156.86,156.69,156.86,16
20160301|2015-11-06 10:00,6,156.83,156.84,156.73,156.73,8
20160301|2015-11-06 10:30,6,156.79,156.79,156.77,156.77,26
20160301|2015-11-06 11:00,6,156.77,156.77,156.77,156.77,20
20160301|2015-11-06 11:30,6,156.8,156.8,156.8,156.8,1
20160301|2015-11-06 12:00,6,156.81,156.81,156.81,156.81,2
20160301|2015-11-06 12:30,6,156.76,156.76,156.74,156.74,3
20160301|2015-11-06 13:00,6,156.7,156.7,156.7,156.7,1
20160301|2015-11-06 14:30,6,156.81,156.81,156.81,156.81,1
20160301|2015-11-09 01:00,9,156.83,156.83,156.8,156.8,63
20160301|2015-11-09 01:30,9,156.8,156.9,156.8,156.9,4
20160301|2015-11-09 02:00,9,156.85,156.85,156.69,156.73,58
20160301|2015-11-09 02:30,9,156.75,156.75,156.7,156.7,7
20160301|2015-11-09 03:00,9,156.72,156.74,156.6,156.6,6
20160301|2015-11-09 04:00,9,156.53,156.53,156.41,156.41,24
20160301|2015-11-09 04:30,9,156.43,156.48,156.4,156.48,53
20160301|2015-11-09 05:00,9,156.49,156.54,156.49,156.54,16
20160301|2015-11-09 05:30,9,156.53,156.58,156.53,156.58,3
20160301|2015-11-09 06:00,9,156.57,156.61,156.57,156.61,2
20160301|2015-11-09 06:30,9,156.62,156.71,156.62,156.67,109
20160301|2015-11-09 07:00,9,156.7,156.88,156.7,156.87,22
20160301|2015-11-09 07:30,9,156.96,157.08,156.92,157,35
20160301|2015-11-09 08:00,9,157.05,157.05,156.79,156.79,12
20160301|2015-11-09 08:30,9,156.86,156.87,156.76,156.76,10
20160301|2015-11-09 09:00,9,156.89,156.92,156.89,156.91,27
20160301|2015-11-09 09:30,9,156.99,157,156.99,157,12
20160301|2015-11-09 10:00,9,157.05,157.22,157.05,157.22,108
20160301|2015-11-09 10:30,9,157.24,157.29,157.22,157.29,3
20160301|2015-11-09 12:00,9,157.13,157.13,157.13,157.13,1
20160301|2015-11-09 12:30,9,157.17,157.17,157.17,157.17,1
20160301|2015-11-09 13:30,9,157.21,157.21,157.21,157.21,6
20160301|2015-11-10 01:00,10,157.26,157.26,157.16,157.16,3
20160301|2015-11-10 01:30,10,157.14,157.17,157.14,157.17,2
20160301|2015-11-10 02:00,10,157.19,157.22,157.19,157.2,81
20160301|2015-11-10 02:30,10,157.17,157.41,157.15,157.4,24
20160301|2015-11-10 03:00,10,157.5,157.59,157.44,157.52,228
20160301|2015-11-10 03:30,10,157.52,157.66,157.52,157.56,67
20160301|2015-11-10 04:00,10,157.6,157.74,157.6,157.65,24
20160301|2015-11-10 04:30,10,157.67,157.67,157.62,157.66,74
20160301|2015-11-10 05:00,10,157.68,157.82,157.68,157.81,72
20160301|2015-11-10 05:30,10,157.74,157.76,157.71,157.71,36
20160301|2015-11-10 06:00,10,157.68,157.68,157.62,157.62,5
20160301|2015-11-10 06:30,10,157.71,157.83,157.71,157.83,3
20160301|2015-11-10 07:00,10,157.81,157.81,157.75,157.75,4
20160301|2015-11-10 07:30,10,157.71,157.71,157.6,157.6,33
20160301|2015-11-10 08:00,10,157.55,157.55,157.55,157.55,66
20160301|2015-11-10 08:30,10,157.55,157.63,157.55,157.58,54
20160301|2015-11-10 09:00,10,157.72,157.73,157.72,157.73,3
20160301|2015-11-10 09:30,10,157.71,157.71,157.67,157.67,7
20160301|2015-11-10 10:00,10,157.79,157.82,157.79,157.82,8
20160301|2015-11-10 10:30,10,157.85,157.85,157.85,157.85,25
20160301|2015-11-10 11:00,10,157.83,157.83,157.8,157.8,4
20160301|2015-11-10 12:00,10,157.83,157.83,157.83,157.83,1
20160301|2015-11-10 14:30,10,157.77,157.77,157.77,157.77,2
20160301|2015-11-11 01:00,11,157.75,157.75,157.74,157.74,3
20160301|2015-11-11 01:30,11,157.69,157.69,157.65,157.65,3
20160301|2015-11-11 02:00,11,157.65,157.65,157.65,157.65,1
20160301|2015-11-11 02:30,11,157.64,157.67,157.61,157.61,3
20160301|2015-11-11 03:00,11,157.63,157.63,157.61,157.62,20
20160301|2015-11-11 03:30,11,157.69,157.81,157.69,157.81,4
20160301|2015-11-11 04:00,11,157.86,157.9,157.86,157.9,4
20160301|2015-11-11 04:30,11,157.93,158,157.93,158,32
20160301|2015-11-11 05:00,11,158.08,158.13,158.08,158.13,53
20160301|2015-11-11 05:30,11,158.15,158.24,158.15,158.15,84
20160301|2015-11-11 07:00,11,158.06,158.12,158.06,158.12,2
20160301|2015-11-11 07:30,11,158.12,158.12,158.09,158.09,3
20160301|2015-11-11 08:00,11,158.04,158.04,157.97,157.97,7
20160301|2015-11-11 08:30,11,157.9,157.9,157.9,157.9,1
20160301|2015-11-11 09:00,11,157.97,157.99,157.97,157.99,11
20160301|2015-11-11 09:30,11,158.03,158.04,158.03,158.04,45
20160301|2015-11-12 01:00,12,157.93,157.93,157.89,157.89,5
20160301|2015-11-12 01:30,12,157.91,157.91,157.91,157.91,2
20160301|2015-11-12 02:00,12,157.9,157.94,157.88,157.88,502
20160301|2015-11-12 02:30,12,158.2,158.29,158.12,158.12,72
20160301|2015-11-12 03:00,12,158.13,158.13,158.05,158.05,61
20160301|2015-11-12 03:30,12,158.11,158.12,158.11,158.12,11
20160301|2015-11-12 04:00,12,158.13,158.21,158.13,158.21,103
20160301|2015-11-12 04:30,12,158.2,158.2,158.2,158.2,2
20160301|2015-11-12 05:00,12,158.07,158.07,157.94,157.94,25
20160301|2015-11-12 05:30,12,157.96,158.04,157.96,158.04,23
20160301|2015-11-12 06:00,12,158.11,158.11,158.11,158.11,2
20160301|2015-11-12 06:30,12,157.96,158.01,157.96,158.01,51
20160301|2015-11-12 07:30,12,157.91,157.91,157.9,157.9,2
20160301|2015-11-12 08:00,12,158.06,158.06,158.06,158.06,1
20160301|2015-11-12 08:30,12,158,158.13,158,158.13,46
20160301|2015-11-12 09:00,12,157.97,157.97,157.96,157.96,100
20160301|2015-11-12 09:30,12,157.92,157.98,157.92,157.98,7
20160301|2015-11-12 10:00,12,157.98,158.06,157.98,158.06,8
20160301|2015-11-12 10:30,12,158.03,158.03,158.03,158.03,1
20160301|2015-11-12 11:00,12,158,158,158,158,2
20160301|2015-11-12 13:30,12,158.06,158.06,158.06,158.06,3
20160301|2015-11-12 14:30,12,158.05,158.05,158.05,158.05,5
20160301|2015-11-13 01:00,13,158.03,158.03,158.03,158.03,2
20160301|2015-11-13 01:30,13,158.16,158.2,158.16,158.2,2
20160301|2015-11-13 02:00,13,158.25,158.43,158.25,158.43,96
20160301|2015-11-13 02:30,13,158.4,158.52,158.4,158.5,187
20160301|2015-11-13 03:00,13,158.52,158.52,158.4,158.43,5
20160301|2015-11-13 03:30,13,158.46,158.54,158.46,158.51,56
20160301|2015-11-13 04:00,13,158.46,158.48,158.46,158.48,3
20160301|2015-11-13 04:30,13,158.41,158.41,158.38,158.38,3
20160301|2015-11-13 05:00,13,158.49,158.49,158.49,158.49,2
20160301|2015-11-13 05:30,13,158.54,158.59,158.54,158.59,2
20160301|2015-11-13 06:00,13,158.58,158.63,158.55,158.63,164
20160301|2015-11-13 06:30,13,158.59,158.59,158.47,158.47,54
20160301|2015-11-13 07:00,13,158.46,158.5,158.46,158.5,43
20160301|2015-11-13 07:30,13,158.64,158.72,158.61,158.63,216
20160301|2015-11-13 08:00,13,158.65,158.65,158.65,158.65,1
20160301|2015-11-13 08:30,13,158.69,158.76,158.67,158.76,108
20160301|2015-11-13 09:00,13,158.7,158.83,158.7,158.77,8
20160301|2015-11-13 09:30,13,158.68,158.68,158.68,158.68,1
20160301|2015-11-13 10:00,13,158.59,158.69,158.59,158.68,7
20160301|2015-11-13 10:30,13,158.76,158.76,158.76,158.76,1
20160301|2015-11-13 12:00,13,158.69,158.69,158.69,158.69,10
20160301|2015-11-13 12:30,13,158.76,158.76,158.76,158.76,1
20160301|2015-11-13 13:00,13,158.77,158.77,158.77,158.77,1
20160301|2015-11-13 13:30,13,158.82,158.82,158.82,158.82,2
20160301|2015-11-13 14:30,13,158.82,158.82,158.82,158.82,1
20160301|2015-11-16 01:00,16,159,159.06,158.91,158.96,47
20160301|2015-11-16 01:30,16,158.95,158.95,158.95,158.95,1
20160301|2015-11-16 02:00,16,158.92,158.93,158.85,158.93,13
20160301|2015-11-16 02:30,16,159,159.04,159,159.04,5
20160301|2015-11-16 03:00,16,158.92,158.92,158.92,158.92,6
20160301|2015-11-16 03:30,16,158.92,158.92,158.72,158.74,76
20160301|2015-11-16 04:00,16,158.68,158.77,158.63,158.77,172
20160301|2015-11-16 04:30,16,158.8,158.8,158.71,158.71,20
20160301|2015-11-16 05:00,16,158.69,158.69,158.59,158.6,19
20160301|2015-11-16 05:30,16,158.64,158.64,158.64,158.64,20
20160301|2015-11-16 06:30,16,158.62,158.62,158.62,158.62,1
20160301|2015-11-16 07:00,16,158.74,158.75,158.74,158.75,10
20160301|2015-11-16 07:30,16,158.86,158.91,158.86,158.91,3
20160301|2015-11-16 08:00,16,159,159.04,158.98,158.99,23
20160301|2015-11-16 08:30,16,159,159,158.96,159,9
20160301|2015-11-16 09:00,16,158.97,158.97,158.97,158.97,26
20160301|2015-11-16 09:30,16,159.03,159.03,159.03,159.03,2
20160301|2015-11-16 10:00,16,159.02,159.16,159.02,159.16,14
20160301|2015-11-16 10:30,16,159.18,159.19,159.17,159.19,4
20160301|2015-11-16 11:30,16,159.1,159.12,159.1,159.12,3
20160301|2015-11-16 12:30,16,159.1,159.11,159.1,159.1,7
20160301|2015-11-16 14:00,16,159.02,159.02,159.02,159.02,25
20160301|2015-11-17 01:00,17,158.99,159.12,158.99,159.12,28
20160301|2015-11-17 01:30,17,159.32,159.32,159.28,159.29,5
20160301|2015-11-17 02:00,17,159.26,159.28,159.19,159.28,11
20160301|2015-11-17 02:30,17,159.3,159.3,159.29,159.3,19
20160301|2015-11-17 03:00,17,159.25,159.27,159.24,159.24,10
20160301|2015-11-17 03:30,17,159.18,159.18,159.12,159.12,57
20160301|2015-11-17 04:00,17,159.14,159.14,159.13,159.13,52
20160301|2015-11-17 04:30,17,159.1,159.16,159.1,159.16,159
20160301|2015-11-17 05:00,17,159.17,159.22,159.17,159.22,25
20160301|2015-11-17 05:30,17,159.26,159.26,159.26,159.26,1
20160301|2015-11-17 06:00,17,159.16,159.17,159.14,159.17,24
20160301|2015-11-17 06:30,17,159.2,159.2,159.18,159.18,40
20160301|2015-11-17 07:00,17,159.16,159.17,159.16,159.17,2
20160301|2015-11-17 07:30,17,159.03,159.09,159.03,159.08,20
20160301|2015-11-17 08:00,17,159.02,159.02,159.02,159.02,20
20160301|2015-11-17 08:30,17,159.11,159.11,159.11,159.11,1
20160301|2015-11-17 09:30,17,159.06,159.08,159.06,159.08,10
20160301|2015-11-17 10:00,17,159.13,159.13,159.13,159.13,1
20160301|2015-11-17 10:30,17,159.2,159.24,159.2,159.24,23
20160301|2015-11-17 11:00,17,159.24,159.3,159.24,159.3,5
20160301|2015-11-17 11:30,17,159.32,159.34,159.32,159.34,3
20160301|2015-11-17 12:00,17,159.41,159.41,159.41,159.41,6
20160301|2015-11-17 13:00,17,159.42,159.48,159.42,159.48,8
20160301|2015-11-17 13:30,17,159.49,159.52,159.48,159.49,22
20160301|2015-11-17 14:30,17,159.47,159.47,159.47,159.47,2
20160301|2015-11-18 01:00,18,159.41,159.42,159.41,159.42,4
20160301|2015-11-18 01:30,18,159.5,159.51,159.48,159.48,80
20160301|2015-11-18 02:00,18,159.5,159.5,159.41,159.41,12
20160301|2015-11-18 02:30,18,159.45,159.52,159.45,159.49,87
20160301|2015-11-18 03:00,18,159.42,159.42,159.42,159.42,20
20160301|2015-11-18 03:30,18,159.37,159.45,159.37,159.45,51
20160301|2015-11-18 04:00,18,159.52,159.59,159.52,159.57,63
20160301|2015-11-18 04:30,18,159.49,159.61,159.49,159.61,13
20160301|2015-11-18 05:00,18,159.66,159.66,159.66,159.66,2
20160301|2015-11-18 05:30,18,159.57,159.57,159.57,159.57,1
20160301|2015-11-18 06:00,18,159.58,159.58,159.56,159.56,40
20160301|2015-11-18 06:30,18,159.5,159.5,159.5,159.5,1
20160301|2015-11-18 07:00,18,159.4,159.4,159.21,159.24,33
20160301|2015-11-18 08:00,18,159.35,159.35,159.33,159.33,70
20160301|2015-11-18 08:30,18,159.27,159.27,159.27,159.27,1
20160301|2015-11-18 09:00,18,159.36,159.36,159.36,159.36,3
20160301|2015-11-18 09:30,18,159.4,159.4,159.4,159.4,1
20160301|2015-11-18 10:00,18,159.45,159.52,159.45,159.52,14
20160301|2015-11-18 11:30,18,159.59,159.67,159.59,159.67,4
20160301|2015-11-18 12:30,18,159.55,159.55,159.55,159.55,1
20160301|2015-11-18 13:00,18,159.6,159.6,159.59,159.6,11
20160301|2015-11-18 13:30,18,159.66,159.66,159.65,159.65,2
20160301|2015-11-18 14:00,18,159.67,159.67,159.67,159.67,1
20160301|2015-11-18 14:30,18,159.64,159.64,159.63,159.63,12
20160301|2015-11-19 01:00,19,159.65,159.8,159.65,159.8,57
20160301|2015-11-19 01:30,19,159.79,159.79,159.72,159.75,63
20160301|2015-11-19 02:00,19,159.75,159.88,159.75,159.85,251
20160301|2015-11-19 02:30,19,159.79,159.83,159.79,159.83,3
20160301|2015-11-19 03:00,19,159.86,159.93,159.83,159.85,115
20160301|2015-11-19 03:30,19,159.84,159.84,159.75,159.75,27
20160301|2015-11-19 04:00,19,159.69,159.75,159.69,159.74,33
20160301|2015-11-19 04:30,19,159.72,159.73,159.65,159.67,30
20160301|2015-11-19 05:00,19,159.57,159.59,159.51,159.59,12
20160301|2015-11-19 05:30,19,159.62,159.63,159.62,159.63,3
20160301|2015-11-19 06:00,19,159.62,159.7,159.62,159.7,5
20160301|2015-11-19 06:30,19,159.73,159.77,159.65,159.67,21
20160301|2015-11-19 07:00,19,159.76,159.76,159.76,159.76,4
20160301|2015-11-19 07:30,19,159.82,159.89,159.81,159.89,15
20160301|2015-11-19 08:00,19,159.9,159.94,159.88,159.88,18
20160301|2015-11-19 08:30,19,159.85,159.95,159.85,159.87,15
20160301|2015-11-19 09:00,19,159.87,159.87,159.82,159.82,5
20160301|2015-11-19 09:30,19,159.81,159.9,159.81,159.88,277
20160301|2015-11-19 10:00,19,159.9,159.98,159.9,159.94,199
20160301|2015-11-19 10:30,19,159.91,159.97,159.91,159.91,79
20160301|2015-11-19 11:00,19,159.9,159.93,159.9,159.92,11
20160301|2015-11-19 11:30,19,159.94,159.95,159.87,159.87,5
20160301|2015-11-19 12:00,19,159.85,159.85,159.85,159.85,1
20160301|2015-11-19 13:00,19,159.9,159.9,159.9,159.9,1
20160301|2015-11-19 13:30,19,159.9,159.9,159.9,159.9,1
20160301|2015-11-19 14:30,19,159.89,159.89,159.89,159.89,8
20160301|2015-11-20 01:00,20,159.81,159.9,159.81,159.85,13
20160301|2015-11-20 01:30,20,159.87,159.93,159.87,159.93,32
20160301|2015-11-20 02:00,20,159.95,160,159.9,160,30
20160301|2015-11-20 02:30,20,159.98,159.99,159.92,159.94,63
20160301|2015-11-20 03:00,20,159.94,159.94,159.89,159.89,26
20160301|2015-11-20 03:30,20,159.88,159.88,159.84,159.86,16
20160301|2015-11-20 04:00,20,159.77,159.77,159.74,159.76,60
20160301|2015-11-20 04:30,20,159.74,159.75,159.68,159.68,31
20160301|2015-11-20 05:00,20,159.71,159.81,159.71,159.81,158
20160301|2015-11-20 05:30,20,159.84,159.87,159.84,159.85,121
20160301|2015-11-20 06:00,20,159.84,159.84,159.84,159.84,1
20160301|2015-11-20 06:30,20,159.92,159.92,159.88,159.88,3
20160301|2015-11-20 07:00,20,159.9,159.97,159.9,159.97,18
20160301|2015-11-20 07:30,20,159.92,159.97,159.92,159.96,75
20160301|2015-11-20 08:00,20,159.98,160.04,159.97,160.04,119
20160301|2015-11-20 08:30,20,160.04,160.07,160,160.02,82
20160301|2015-11-20 09:00,20,160.01,160.02,159.98,159.98,372
20160301|2015-11-20 09:30,20,159.99,160,159.92,159.96,722
20160301|2015-11-20 10:00,20,159.93,159.95,159.91,159.91,108
20160301|2015-11-20 10:30,20,159.92,159.95,159.91,159.95,38
20160301|2015-11-20 11:00,20,159.93,159.93,159.89,159.89,7
20160301|2015-11-20 11:30,20,159.86,159.86,159.86,159.86,3
20160301|2015-11-20 12:00,20,159.86,159.86,159.86,159.86,24
20160301|2015-11-20 13:00,20,159.86,159.86,159.86,159.86,1
20160301|2015-11-20 14:00,20,159.85,159.85,159.85,159.85,1
20160301|2015-11-20 14:30,20,159.86,159.86,159.86,159.86,1
20160301|2015-11-23 01:00,23,159.75,159.82,159.75,159.78,33
20160301|2015-11-23 01:30,23,159.78,159.8,159.75,159.75,44
20160301|2015-11-23 02:00,23,159.72,159.77,159.65,159.65,189
20160301|2015-11-23 02:30,23,159.62,159.65,159.52,159.58,139
20160301|2015-11-23 03:00,23,159.53,159.53,159.37,159.37,74
20160301|2015-11-23 03:30,23,159.35,159.35,159.14,159.18,168
20160301|2015-11-23 04:00,23,159.22,159.34,159.22,159.31,50
20160301|2015-11-23 04:30,23,159.27,159.27,159.05,159.11,539
20160301|2015-11-23 05:00,23,159.08,159.23,159.07,159.23,97
20160301|2015-11-23 05:30,23,159.24,159.24,159.11,159.13,43
20160301|2015-11-23 06:00,23,159.15,159.25,159.15,159.18,25
20160301|2015-11-23 06:30,23,159.05,159.09,159.02,159.06,19
20160301|2015-11-23 07:00,23,159.12,159.12,158.94,158.95,216
20160301|2015-11-23 07:30,23,159.01,159.1,159.01,159.08,107
20160301|2015-11-23 08:00,23,159.13,159.2,159.11,159.2,37
20160301|2015-11-23 08:30,23,159.2,159.2,159.13,159.16,30
20160301|2015-11-23 09:00,23,159.17,159.17,158.99,159.02,106
20160301|2015-11-23 09:30,23,159.02,159.07,158.97,159.07,304
20160301|2015-11-23 10:00,23,159.08,159.13,159.08,159.12,64
20160301|2015-11-23 10:30,23,159.13,159.19,159.12,159.19,119
20160301|2015-11-23 11:00,23,159.2,159.21,159.16,159.21,68
20160301|2015-11-23 11:30,23,159.21,159.26,159.21,159.26,57
20160301|2015-11-23 12:00,23,159.27,159.3,159.27,159.3,32
20160301|2015-11-23 12:30,23,159.28,159.33,159.28,159.32,45
20160301|2015-11-23 13:00,23,159.33,159.46,159.33,159.45,82
20160301|2015-11-23 13:30,23,159.44,159.46,159.44,159.46,62
20160301|2015-11-23 14:00,23,159.42,159.46,159.4,159.4,40
20160301|2015-11-23 14:30,23,159.41,159.42,159.37,159.39,88
20160301|2015-11-24 01:00,24,159.39,159.45,159.35,159.35,171
20160301|2015-11-24 01:30,24,159.27,159.4,159.26,159.4,145
20160301|2015-11-24 02:00,24,159.41,159.43,159.36,159.36,24
20160301|2015-11-24 02:30,24,159.45,159.75,159.41,159.71,189
20160301|2015-11-24 03:00,24,159.72,159.82,159.53,159.63,447
20160301|2015-11-24 03:30,24,159.62,159.71,159.62,159.62,291
20160301|2015-11-24 04:00,24,159.64,159.69,159.58,159.67,40
20160301|2015-11-24 04:30,24,159.69,159.69,159.63,159.64,21
20160301|2015-11-24 05:00,24,159.64,159.64,159.57,159.57,3
20160301|2015-11-24 05:30,24,159.67,159.71,159.66,159.71,68
20160301|2015-11-24 06:00,24,159.7,159.7,159.61,159.61,122
20160301|2015-11-24 06:30,24,159.61,159.67,159.61,159.66,15
20160301|2015-11-24 07:00,24,159.63,159.71,159.63,159.63,24
20160301|2015-11-24 07:30,24,159.66,159.66,159.52,159.56,42
20160301|2015-11-24 08:00,24,159.55,159.55,159.35,159.35,162
20160301|2015-11-24 08:30,24,159.37,159.43,159.37,159.39,824
20160301|2015-11-24 09:00,24,159.41,159.53,159.39,159.53,361
20160301|2015-11-24 09:30,24,159.52,159.61,159.52,159.57,65
20160301|2015-11-24 10:00,24,159.56,159.66,159.55,159.57,224
20160301|2015-11-24 10:30,24,159.54,159.54,159.43,159.43,78
20160301|2015-11-24 11:00,24,159.4,159.48,159.4,159.48,43
20160301|2015-11-24 11:30,24,159.45,159.45,159.42,159.42,27
20160301|2015-11-24 12:00,24,159.44,159.44,159.4,159.44,6
20160301|2015-11-24 12:30,24,159.39,159.42,159.37,159.42,154
20160301|2015-11-24 13:00,24,159.43,159.55,159.43,159.55,106
20160301|2015-11-24 13:30,24,159.52,159.52,159.51,159.51,100
20160301|2015-11-24 14:00,24,159.51,159.51,159.51,159.51,1
20160301|2015-11-24 14:30,24,159.49,159.51,159.49,159.51,6
20160301|2015-11-25 01:00,25,159.49,159.49,159.41,159.41,18
20160301|2015-11-25 01:30,25,159.37,159.44,159.37,159.44,16
20160301|2015-11-25 02:00,25,159.42,159.46,159.4,159.4,13
20160301|2015-11-25 02:30,25,159.39,159.55,159.39,159.53,165
20160301|2015-11-25 03:00,25,159.57,159.65,159.55,159.6,106
20160301|2015-11-25 03:30,25,159.63,159.82,159.62,159.77,251
20160301|2015-11-25 04:00,25,159.76,159.85,159.71,159.83,200
20160301|2015-11-25 04:30,25,159.82,160.08,159.76,160,482
20160301|2015-11-25 05:00,25,160.02,160.18,160.02,160.1,670
20160301|2015-11-25 05:30,25,160.08,160.11,159.96,160.02,168
20160301|2015-11-25 06:00,25,160.02,160.04,159.99,160,39
20160301|2015-11-25 06:30,25,160.01,160.12,160.01,160.12,156
20160301|2015-11-25 07:00,25,160.09,160.13,160.01,160.02,348
20160301|2015-11-25 07:30,25,160.01,160.07,159.96,159.96,258
20160301|2015-11-25 08:00,25,159.96,160.12,159.95,160.09,241
20160301|2015-11-25 08:30,25,160.11,160.16,160.07,160.1,143
20160301|2015-11-25 09:00,25,160.11,160.12,160,160.08,167
20160301|2015-11-25 09:30,25,160.04,160.07,160.01,160.04,130
20160301|2015-11-25 10:00,25,160.03,160.11,160.03,160.08,408
20160301|2015-11-25 10:30,25,160.08,160.16,160.08,160.12,192
20160301|2015-11-25 11:00,25,160.13,160.13,160.08,160.1,79
20160301|2015-11-25 11:30,25,160.06,160.08,160.06,160.08,136
20160301|2015-11-25 12:00,25,160.11,160.16,160.11,160.16,22
20160301|2015-11-25 12:30,25,160.14,160.14,160.14,160.14,2
20160301|2015-11-25 13:00,25,160.13,160.13,160.12,160.12,25
20160301|2015-11-25 13:30,25,160.13,160.13,160.13,160.13,1
20160301|2015-11-25 14:00,25,160.13,160.13,160.13,160.13,2
20160301|2015-11-25 14:30,25,160.13,160.13,160.1,160.1,27
20160301|2015-11-26 01:00,26,160.08,160.15,160.08,160.15,31
20160301|2015-11-26 01:30,26,160.13,160.22,160.13,160.2,133
20160301|2015-11-26 02:00,26,160.19,160.29,160.18,160.29,317
20160301|2015-11-26 02:30,26,160.3,160.32,160.19,160.19,121
20160301|2015-11-26 03:00,26,160.2,160.2,160.11,160.11,40
20160301|2015-11-26 03:30,26,160.11,160.17,160.11,160.14,332
20160301|2015-11-26 04:00,26,160.12,160.12,160.01,160.01,353
20160301|2015-11-26 04:30,26,160.04,160.12,160,160.1,91
20160301|2015-11-26 05:00,26,160.11,160.11,160.06,160.08,70
20160301|2015-11-26 05:30,26,160.1,160.13,160.1,160.13,20
20160301|2015-11-26 06:00,26,160.15,160.17,160.13,160.17,261
20160301|2015-11-26 06:30,26,160.18,160.2,160.17,160.17,712
20160301|2015-11-26 07:00,26,160.17,160.23,160.17,160.18,136
20160301|2015-11-26 07:30,26,160.18,160.25,160.18,160.25,52
20160301|2015-11-26 08:00,26,160.25,160.25,160.13,160.14,331
20160301|2015-11-26 08:30,26,160.14,160.14,160.08,160.08,196
20160301|2015-11-26 09:00,26,160.08,160.09,160.05,160.09,59
20160301|2015-11-26 09:30,26,160.09,160.09,160.04,160.05,35
20160301|2015-11-26 10:00,26,160.04,160.17,160.04,160.16,171
20160301|2015-11-26 10:30,26,160.16,160.17,160.15,160.17,4
20160301|2015-11-26 11:00,26,160.14,160.14,160.14,160.14,13
20160301|2015-11-26 11:30,26,160.14,160.14,160.14,160.14,5
20160301|2015-11-26 12:00,26,160.15,160.15,160.15,160.15,2
20160301|2015-11-26 14:30,26,160.13,160.13,160.13,160.13,2
20160301|2015-11-27 01:00,27,160.27,160.31,160.27,160.3,143
20160301|2015-11-27 01:30,27,160.31,160.35,160.27,160.27,80
20160301|2015-11-27 02:00,27,160.25,160.27,160.16,160.21,222
20160301|2015-11-27 02:30,27,160.18,160.29,160.17,160.29,361
20160301|2015-11-27 03:00,27,160.27,160.33,160.27,160.33,62
20160301|2015-11-27 03:30,27,160.34,160.34,160.24,160.24,419
20160301|2015-11-27 04:00,27,160.25,160.31,160.22,160.31,1836
20160301|2015-11-27 04:30,27,160.31,160.35,160.3,160.34,261
20160301|2015-11-27 05:00,27,160.35,160.5,160.35,160.47,1477
20160301|2015-11-27 05:30,27,160.46,160.54,160.43,160.44,529
20160301|2015-11-27 06:00,27,160.44,160.59,160.44,160.56,225
20160301|2015-11-27 06:30,27,160.58,160.66,160.57,160.61,321
20160301|2015-11-27 07:00,27,160.61,160.62,160.52,160.53,481
20160301|2015-11-27 07:30,27,160.52,160.56,160.48,160.5,136
20160301|2015-11-27 08:00,27,160.52,160.56,160.43,160.43,576
20160301|2015-11-27 08:30,27,160.42,160.5,160.4,160.49,561
20160301|2015-11-27 09:00,27,160.48,160.56,160.44,160.55,118
20160301|2015-11-27 09:30,27,160.56,160.58,160.45,160.47,92
20160301|2015-11-27 10:00,27,160.48,160.49,160.43,160.43,181
20160301|2015-11-27 10:30,27,160.43,160.45,160.36,160.36,68
20160301|2015-11-27 11:00,27,160.33,160.33,160.33,160.33,9
20160301|2015-11-27 11:30,27,160.33,160.33,160.32,160.32,20
20160301|2015-11-27 12:00,27,160.32,160.32,160.32,160.32,3
20160301|2015-11-27 12:30,27,160.31,160.31,160.31,160.31,5
20160301|2015-11-27 13:00,27,160.31,160.31,160.31,160.31,2
20160301|2015-11-27 13:30,27,160.32,160.32,160.32,160.32,5
20160301|2015-11-27 14:00,27,160.31,160.31,160.29,160.29,2
20160301|2015-11-27 14:30,27,160.31,160.34,160.31,160.33,13
20160301|2015-11-30 01:00,30,160.31,160.37,160.29,160.33,200
20160301|2015-11-30 01:30,30,160.29,160.29,160.22,160.27,191
20160301|2015-11-30 02:00,30,160.27,160.29,160.06,160.07,916
20160301|2015-11-30 02:30,30,160.06,160.24,159.98,160.24,781
20160301|2015-11-30 03:00,30,160.2,160.2,160.05,160.09,211
20160301|2015-11-30 03:30,30,160.07,160.16,160.05,160.06,143
20160301|2015-11-30 04:00,30,160.08,160.23,160.07,160.22,356
20160301|2015-11-30 04:30,30,160.2,160.24,160.19,160.2,136
20160301|2015-11-30 05:00,30,160.19,160.21,160.18,160.18,80
20160301|2015-11-30 05:30,30,160.18,160.22,160.16,160.16,136
20160301|2015-11-30 06:00,30,160.15,160.15,160.08,160.08,98
20160301|2015-11-30 06:30,30,160.05,160.15,160.04,160.11,524
20160301|2015-11-30 07:00,30,160.1,160.14,160.08,160.1,280
20160301|2015-11-30 07:30,30,160.09,160.15,160.06,160.12,465
20160301|2015-11-30 08:00,30,160.11,160.19,160.11,160.12,643
20160301|2015-11-30 08:30,30,160.12,160.27,160.11,160.22,823
20160301|2015-11-30 09:00,30,160.2,160.2,160.07,160.16,2239
20160301|2015-11-30 09:30,30,160.16,160.16,160.06,160.11,2095
20160301|2015-11-30 10:00,30,160.1,160.17,160.04,160.12,1864
20160301|2015-11-30 10:30,30,160.12,160.15,160.09,160.13,744
20160301|2015-11-30 11:00,30,160.12,160.12,160.08,160.11,110
20160301|2015-11-30 11:30,30,160.11,160.11,160.01,160.02,290
20160301|2015-11-30 12:00,30,160.02,160.04,160.02,160.04,3
20160301|2015-11-30 12:30,30,160.03,160.05,160.03,160.03,39
20160301|2015-11-30 13:00,30,160.02,160.04,160.02,160.04,104
20160301|2015-11-30 13:30,30,160.04,160.04,160.03,160.03,165
20160301|2015-11-30 14:00,30,160.03,160.05,160.02,160.05,429
20160301|2015-11-30 14:30,30,160.1,160.1,160.08,160.08,5
20160301|2015-12-01 01:00,1,160.03,160.03,159.83,159.84,653
20160301|2015-12-01 01:30,1,159.83,159.85,159.7,159.73,1720
20160301|2015-12-01 02:00,1,159.75,159.83,159.54,159.56,2293
20160301|2015-12-01 02:30,1,159.56,159.63,159.45,159.51,3021
20160301|2015-12-01 03:00,1,159.52,159.73,159.5,159.71,1635
20160301|2015-12-01 03:30,1,159.72,159.89,159.72,159.86,2485
20160301|2015-12-01 04:00,1,159.85,159.89,159.76,159.77,1483
20160301|2015-12-01 04:30,1,159.77,159.85,159.72,159.73,1171
20160301|2015-12-01 05:00,1,159.73,159.78,159.65,159.78,1140
20160301|2015-12-01 05:30,1,159.78,159.79,159.61,159.64,746
20160301|2015-12-01 06:00,1,159.63,159.78,159.58,159.76,2269
20160301|2015-12-01 06:30,1,159.76,159.77,159.68,159.74,877
20160301|2015-12-01 07:00,1,159.73,159.88,159.72,159.84,1180
20160301|2015-12-01 07:30,1,159.84,160.06,159.84,159.99,2589
20160301|2015-12-01 08:00,1,160,160.09,159.98,160.02,2891
20160301|2015-12-01 08:30,1,160.01,160.13,159.96,160.11,1677
20160301|2015-12-01 09:00,1,160.12,160.39,160.11,160.17,6565
20160301|2015-12-01 09:30,1,160.16,160.31,160.16,160.31,1223
20160301|2015-12-01 10:00,1,160.31,160.34,160.22,160.22,3564
20160301|2015-12-01 10:30,1,160.24,160.24,160.2,160.23,860
20160301|2015-12-01 11:00,1,160.23,160.29,160.2,160.28,678
20160301|2015-12-01 11:30,1,160.27,160.27,160.24,160.25,926
20160301|2015-12-01 12:00,1,160.24,160.28,160.24,160.26,344
20160301|2015-12-01 12:30,1,160.27,160.31,160.26,160.29,322
20160301|2015-12-01 13:00,1,160.3,160.32,160.29,160.31,318
20160301|2015-12-01 13:30,1,160.31,160.31,160.28,160.3,146
20160301|2015-12-01 14:00,1,160.3,160.33,160.3,160.3,62
20160301|2015-12-01 14:30,1,160.32,160.33,160.29,160.31,295
20160301|2015-12-01 15:00,1,160.29,160.29,160.29,160.29,8
20160301|2015-12-02 01:00,2,160.26,160.29,160.2,160.26,1138
20160301|2015-12-02 01:30,2,160.24,160.27,160.14,160.17,1235
20160301|2015-12-02 02:00,2,160.18,160.21,160.04,160.05,1982
20160301|2015-12-02 02:30,2,160.05,160.14,160.01,160.09,2407
20160301|2015-12-02 03:00,2,160.08,160.18,160.03,160.17,1943
20160301|2015-12-02 03:30,2,160.18,160.3,160.15,160.3,2552
20160301|2015-12-02 04:00,2,160.29,160.53,160.28,160.41,5434
20160301|2015-12-02 04:30,2,160.41,160.43,160.33,160.38,3542
20160301|2015-12-02 05:00,2,160.38,160.46,160.37,160.43,2259
20160301|2015-12-02 05:30,2,160.41,160.43,160.31,160.31,2420
20160301|2015-12-02 06:00,2,160.31,160.33,160.28,160.32,1267
20160301|2015-12-02 06:30,2,160.32,160.34,160.23,160.24,2065
20160301|2015-12-02 07:00,2,160.24,160.32,160.19,160.23,2273
20160301|2015-12-02 07:30,2,160.24,160.44,160.2,160.38,2959
20160301|2015-12-02 08:00,2,160.39,160.44,160.27,160.29,3691
20160301|2015-12-02 08:30,2,160.28,160.28,160.11,160.2,3438
20160301|2015-12-02 09:00,2,160.21,160.23,160.1,160.16,3929
20160301|2015-12-02 09:30,2,160.16,160.31,160.16,160.27,4833
20160301|2015-12-02 10:00,2,160.26,160.29,160.19,160.28,2564
20160301|2015-12-02 10:30,2,160.27,160.28,160.19,160.26,3876
20160301|2015-12-02 11:00,2,160.26,160.27,160.17,160.18,1975
20160301|2015-12-02 11:30,2,160.18,160.18,160.08,160.08,1478
20160301|2015-12-02 12:00,2,160.09,160.11,160.07,160.07,1360
20160301|2015-12-02 12:30,2,160.07,160.08,159.99,160,1216
20160301|2015-12-02 13:00,2,159.99,160.12,159.99,160.1,383
20160301|2015-12-02 13:30,2,160.08,160.12,160.06,160.09,290
20160301|2015-12-02 14:00,2,160.08,160.08,160.04,160.04,44
20160301|2015-12-02 14:30,2,160.05,160.12,160.05,160.1,28
20160301|2015-12-03 01:00,3,160.1,160.15,160.04,160.12,1768
20160301|2015-12-03 01:30,3,160.12,160.15,160.05,160.05,1425
20160301|2015-12-03 02:00,3,160.05,160.16,160.02,160.16,6857
20160301|2015-12-03 02:30,3,160.16,160.19,160.09,160.1,3167
20160301|2015-12-03 03:00,3,160.1,160.22,160.1,160.22,5330
20160301|2015-12-03 03:30,3,160.21,160.21,160.09,160.1,6476
20160301|2015-12-03 04:00,3,160.1,160.19,160.05,160.13,3353
20160301|2015-12-03 04:30,3,160.14,160.2,160.1,160.12,6368
20160301|2015-12-03 05:00,3,160.12,160.22,160.12,160.18,8106
20160301|2015-12-03 05:30,3,160.17,160.2,160.12,160.16,3129
20160301|2015-12-03 06:00,3,160.17,160.39,160.16,160.32,5724
20160301|2015-12-03 06:30,3,160.32,160.38,159.57,160.03,14465
20160301|2015-12-03 07:00,3,160.02,160.03,159.81,159.96,10623
20160301|2015-12-03 07:30,3,159.96,160.01,158.55,158.72,39488
20160301|2015-12-03 08:00,3,158.74,158.95,158.61,158.89,19560
20160301|2015-12-03 08:30,3,158.88,158.92,157.89,158.21,36192
20160301|2015-12-03 09:00,3,158.22,158.38,158.08,158.16,18523
20160301|2015-12-03 09:30,3,158.17,158.49,158.1,158.14,12958
20160301|2015-12-03 10:00,3,158.15,158.15,157.44,157.45,31515
20160301|2015-12-03 10:30,3,157.46,157.58,157.36,157.49,15122
20160301|2015-12-03 11:00,3,157.47,157.48,157.07,157.13,9773
20160301|2015-12-03 11:30,3,157.14,157.28,157.08,157.25,3786
20160301|2015-12-03 12:00,3,157.23,157.28,157,157.04,2224
20160301|2015-12-03 12:30,3,157.03,157.07,156.81,156.81,2155
20160301|2015-12-03 13:00,3,156.81,157.01,156.79,156.99,1915
20160301|2015-12-03 13:30,3,156.98,156.98,156.69,156.7,1500
20160301|2015-12-03 14:00,3,156.71,156.82,156.67,156.74,2283
20160301|2015-12-03 14:30,3,156.74,156.86,156.69,156.84,1016
20160301|2015-12-03 15:00,3,156.84,156.84,156.84,156.84,3
20160301|2015-12-04 01:00,4,157.01,157.37,156.94,157.36,20104
20160301|2015-12-04 01:30,4,157.36,157.58,157.31,157.55,19125
20160301|2015-12-04 02:00,4,157.55,157.66,157.41,157.52,24759
20160301|2015-12-04 02:30,4,157.52,157.72,157.47,157.68,13878
20160301|2015-12-04 03:00,4,157.66,157.74,157.52,157.57,13400
20160301|2015-12-04 03:30,4,157.58,157.65,157.51,157.55,11162
20160301|2015-12-04 04:00,4,157.55,157.56,157.36,157.36,14244
20160301|2015-12-04 04:30,4,157.36,157.45,157.24,157.24,11540
20160301|2015-12-04 05:00,4,157.23,157.23,157.02,157.04,18980
20160301|2015-12-04 05:30,4,157.04,157.07,156.72,157.03,28113
20160301|2015-12-04 06:00,4,157.03,157.03,156.84,156.95,14044
20160301|2015-12-04 06:30,4,156.95,157.01,156.86,156.94,16159
20160301|2015-12-04 07:00,4,156.94,157.17,156.86,157.09,17376
20160301|2015-12-04 07:30,4,157.09,157.49,156.42,157.38,85692
20160301|2015-12-04 08:00,4,157.38,157.7,157.15,157.22,28225
20160301|2015-12-04 08:30,4,157.22,157.39,157.12,157.12,14811
20160301|2015-12-04 09:00,4,157.12,157.3,157.12,157.16,13925
20160301|2015-12-04 09:30,4,157.17,157.22,156.9,157.09,22957
20160301|2015-12-04 10:00,4,157.08,157.24,157.01,157.22,24895
20160301|2015-12-04 10:30,4,157.21,157.34,157.14,157.29,8959
20160301|2015-12-04 11:00,4,157.29,157.31,157.21,157.28,3258
20160301|2015-12-04 11:30,4,157.28,157.44,157.28,157.33,7044
20160301|2015-12-04 12:00,4,157.34,157.35,157.24,157.24,2307
20160301|2015-12-04 12:30,4,157.24,157.3,157.23,157.23,769
20160301|2015-12-04 13:00,4,157.24,157.26,157.19,157.2,647
20160301|2015-12-04 13:30,4,157.19,157.21,157.16,157.16,766
20160301|2015-12-04 14:00,4,157.17,157.19,157.16,157.18,492
20160301|2015-12-04 14:30,4,157.18,157.19,157.11,157.11,710
20160301|2015-12-04 15:00,4,157.13,157.13,157.13,157.13,1
20160301|2015-12-07 01:00,7,157.2,157.34,157.13,157.34,12484
20160301|2015-12-07 01:30,7,157.34,157.56,157.33,157.55,16770
20160301|2015-12-07 02:00,7,157.55,157.56,157.38,157.53,21428
20160301|2015-12-07 02:30,7,157.54,157.7,157.48,157.66,31747
20160301|2015-12-07 03:00,7,157.66,157.84,157.63,157.83,40334
20160301|2015-12-07 03:30,7,157.83,158.1,157.79,157.99,54208
20160301|2015-12-07 04:00,7,158,158,157.76,157.79,32269
20160301|2015-12-07 04:30,7,157.79,157.99,157.79,157.91,26090
20160301|2015-12-07 05:00,7,157.91,157.95,157.84,157.91,15840
20160301|2015-12-07 05:30,7,157.91,158.18,157.91,158.16,30174
20160301|2015-12-07 06:00,7,158.15,158.19,158.09,158.14,23734
20160301|2015-12-07 06:30,7,158.13,158.16,158.03,158.1,19923
20160301|2015-12-07 07:00,7,158.1,158.15,157.95,157.96,20686
20160301|2015-12-07 07:30,7,157.96,158.07,157.92,158.06,22351
20160301|2015-12-07 08:00,7,158.06,158.1,158.02,158.03,29709
20160301|2015-12-07 08:30,7,158.03,158.37,158.03,158.29,41139
20160301|2015-12-07 09:00,7,158.29,158.43,158.23,158.32,34988
20160301|2015-12-07 09:30,7,158.31,158.38,158.16,158.26,36839
20160301|2015-12-07 10:00,7,158.26,158.64,158.26,158.57,52146
20160301|2015-12-07 10:30,7,158.57,158.68,158.56,158.62,20117
20160301|2015-12-07 11:00,7,158.62,158.63,158.51,158.54,6488
20160301|2015-12-07 11:30,7,158.54,158.62,158.52,158.54,3753
20160301|2015-12-07 12:00,7,158.54,158.59,158.51,158.52,1781
20160301|2015-12-07 12:30,7,158.52,158.54,158.48,158.48,1074
20160301|2015-12-07 13:00,7,158.47,158.49,158.45,158.47,1256
20160301|2015-12-07 13:30,7,158.46,158.49,158.46,158.47,334
20160301|2015-12-07 14:00,7,158.48,158.48,158.45,158.45,577
20160301|2015-12-07 14:30,7,158.46,158.46,158.41,158.41,843
20160301|2015-12-07 15:00,7,158.44,158.44,158.44,158.44,8
20160301|2015-12-08 01:00,8,158.39,158.55,158.36,158.54,15832
20160301|2015-12-08 01:30,8,158.54,158.59,158.48,158.57,13777
20160301|2015-12-08 02:00,8,158.57,158.58,158.4,158.49,27092
20160301|2015-12-08 02:30,8,158.5,158.67,158.45,158.64,26900
20160301|2015-12-08 03:00,8,158.63,158.64,158.44,158.45,17901
20160301|2015-12-08 03:30,8,158.45,158.51,158.29,158.35,21329
20160301|2015-12-08 04:00,8,158.35,158.44,158.33,158.35,17853
20160301|2015-12-08 04:30,8,158.34,158.42,158.26,158.28,18362
20160301|2015-12-08 05:00,8,158.29,158.45,158.23,158.38,24345
20160301|2015-12-08 05:30,8,158.37,158.47,158.26,158.4,22155
20160301|2015-12-08 06:00,8,158.4,158.58,158.36,158.58,24004
20160301|2015-12-08 06:30,8,158.58,158.62,158.47,158.6,30756
20160301|2015-12-08 07:00,8,158.61,158.79,158.6,158.67,39432
20160301|2015-12-08 07:30,8,158.67,158.9,158.62,158.89,48768
20160301|2015-12-08 08:00,8,158.88,158.94,158.8,158.8,32938
20160301|2015-12-08 08:30,8,158.8,158.86,158.67,158.76,28733
20160301|2015-12-08 09:00,8,158.75,158.76,158.62,158.71,27447
20160301|2015-12-08 09:30,8,158.71,158.73,158.63,158.67,17137
20160301|2015-12-08 10:00,8,158.68,158.78,158.63,158.77,20565
20160301|2015-12-08 10:30,8,158.77,158.8,158.71,158.74,7535
20160301|2015-12-08 11:00,8,158.74,158.78,158.72,158.76,2780
20160301|2015-12-08 11:30,8,158.76,158.77,158.72,158.73,1326
20160301|2015-12-08 12:00,8,158.73,158.82,158.73,158.8,1401
20160301|2015-12-08 12:30,8,158.79,158.8,158.74,158.75,687
20160301|2015-12-08 13:00,8,158.75,158.75,158.71,158.72,491
20160301|2015-12-08 13:30,8,158.72,158.73,158.68,158.68,1040
20160301|2015-12-08 14:00,8,158.69,158.75,158.68,158.73,739
20160301|2015-12-08 14:30,8,158.73,158.76,158.72,158.76,468
20160301|2015-12-08 15:00,8,158.77,158.77,158.77,158.77,38
20160301|2015-12-09 01:00,9,158.74,158.76,158.52,158.53,11348
20160301|2015-12-09 01:30,9,158.53,158.68,158.52,158.66,8977
20160301|2015-12-09 02:00,9,158.65,158.67,158.42,158.44,22473
20160301|2015-12-09 02:30,9,158.43,158.59,158.43,158.58,17125
20160301|2015-12-09 03:00,9,158.58,158.68,158.47,158.64,15955
20160301|2015-12-09 03:30,9,158.64,158.74,158.62,158.63,20117
20160301|2015-12-09 04:00,9,158.64,158.74,158.63,158.71,21628
20160301|2015-12-09 04:30,9,158.71,158.81,158.67,158.78,20504
20160301|2015-12-09 05:00,9,158.78,158.83,158.64,158.67,16956
20160301|2015-12-09 05:30,9,158.66,158.72,158.61,158.7,10311
20160301|2015-12-09 06:00,9,158.7,158.78,158.68,158.74,16644
20160301|2015-12-09 06:30,9,158.73,158.74,158.56,158.61,20990
20160301|2015-12-09 07:00,9,158.61,158.63,158.51,158.57,25130
20160301|2015-12-09 07:30,9,158.57,158.69,158.56,158.6,39731
20160301|2015-12-09 08:00,9,158.6,158.72,158.54,158.59,31648
20160301|2015-12-09 08:30,9,158.58,158.61,158.45,158.53,29004
20160301|2015-12-09 09:00,9,158.53,158.56,158.44,158.53,23422
20160301|2015-12-09 09:30,9,158.53,158.53,158.15,158.15,49456
20160301|2015-12-09 10:00,9,158.16,158.29,158.13,158.26,31780
20160301|2015-12-09 10:30,9,158.25,158.37,158.23,158.33,19254
20160301|2015-12-09 11:00,9,158.32,158.39,158.31,158.38,6260
20160301|2015-12-09 11:30,9,158.39,158.46,158.37,158.46,7386
20160301|2015-12-09 12:00,9,158.46,158.61,158.39,158.59,7484
20160301|2015-12-09 12:30,9,158.59,158.64,158.53,158.57,2618
20160301|2015-12-09 13:00,9,158.57,158.67,158.54,158.64,1814
20160301|2015-12-09 13:30,9,158.64,158.65,158.59,158.64,849
20160301|2015-12-09 14:00,9,158.63,158.66,158.62,158.63,684
20160301|2015-12-09 14:30,9,158.62,158.62,158.55,158.58,1524
20160301|2015-12-09 15:00,9,158.57,158.57,158.57,158.57,5
20160301|2015-12-10 01:00,10,158.55,158.62,158.46,158.48,9894
20160301|2015-12-10 01:30,10,158.49,158.54,158.47,158.5,5971
20160301|2015-12-10 02:00,10,158.49,158.54,158.36,158.42,13172
20160301|2015-12-10 02:30,10,158.42,158.49,158.37,158.4,10507
20160301|2015-12-10 03:00,10,158.39,158.49,158.37,158.46,12406
20160301|2015-12-10 03:30,10,158.45,158.53,158.37,158.48,16281
20160301|2015-12-10 04:00,10,158.48,158.54,158.38,158.54,18265
20160301|2015-12-10 04:30,10,158.53,158.6,158.49,158.58,19058
20160301|2015-12-10 05:00,10,158.58,158.8,158.53,158.75,34199
20160301|2015-12-10 05:30,10,158.75,158.88,158.75,158.78,28183
20160301|2015-12-10 06:00,10,158.78,158.95,158.75,158.89,30040
20160301|2015-12-10 06:30,10,158.89,158.97,158.73,158.76,31720
20160301|2015-12-10 07:00,10,158.76,158.85,158.7,158.75,22274
20160301|2015-12-10 07:30,10,158.75,158.82,158.72,158.74,17112
20160301|2015-12-10 08:00,10,158.75,158.77,158.63,158.73,26400
20160301|2015-12-10 08:30,10,158.73,158.75,158.6,158.63,20504
20160301|2015-12-10 09:00,10,158.62,158.67,158.58,158.64,16622
20160301|2015-12-10 09:30,10,158.64,158.67,158.55,158.65,20342
20160301|2015-12-10 10:00,10,158.65,158.81,158.64,158.76,28105
20160301|2015-12-10 10:30,10,158.76,158.79,158.7,158.77,8675
20160301|2015-12-10 11:00,10,158.77,158.79,158.73,158.74,4222
20160301|2015-12-10 11:30,10,158.73,158.74,158.67,158.7,2950
20160301|2015-12-10 12:00,10,158.69,158.7,158.63,158.63,1880
20160301|2015-12-10 12:30,10,158.63,158.68,158.61,158.64,1481
20160301|2015-12-10 13:00,10,158.64,158.64,158.57,158.57,714
20160301|2015-12-10 13:30,10,158.57,158.58,158.53,158.54,1004
20160301|2015-12-10 14:00,10,158.55,158.57,158.51,158.55,939
20160301|2015-12-10 14:30,10,158.54,158.55,158.51,158.52,656
20160301|2015-12-10 15:00,10,158.53,158.53,158.53,158.53,8
20160301|2015-12-11 01:00,11,158.57,158.75,158.56,158.74,8318
20160301|2015-12-11 01:30,11,158.75,158.79,158.7,158.73,7140
20160301|2015-12-11 02:00,11,158.72,158.85,158.67,158.81,15108
20160301|2015-12-11 02:30,11,158.82,158.91,158.81,158.85,17334
20160301|2015-12-11 03:00,11,158.86,158.9,158.81,158.85,10149
20160301|2015-12-11 03:30,11,158.84,158.84,158.72,158.78,13173
20160301|2015-12-11 04:00,11,158.79,158.91,158.78,158.86,17431
20160301|2015-12-11 04:30,11,158.86,158.94,158.83,158.88,19170
20160301|2015-12-11 05:00,11,158.88,158.92,158.81,158.81,19073
20160301|2015-12-11 05:30,11,158.82,158.84,158.75,158.82,15322
20160301|2015-12-11 06:00,11,158.82,159.04,158.8,158.99,28290
20160301|2015-12-11 06:30,11,158.99,159.04,158.93,159,25401
20160301|2015-12-11 07:00,11,159,159.08,158.96,158.98,24930
20160301|2015-12-11 07:30,11,158.99,159.02,158.91,158.97,24512
20160301|2015-12-11 08:00,11,158.98,159.2,158.97,159.14,46893
20160301|2015-12-11 08:30,11,159.14,159.36,159.08,159.32,36322
20160301|2015-12-11 09:00,11,159.31,159.33,159.11,159.14,29834
20160301|2015-12-11 09:30,11,159.14,159.27,159.11,159.24,21536
20160301|2015-12-11 10:00,11,159.23,159.27,159.07,159.14,22301
20160301|2015-12-11 10:30,11,159.14,159.21,159.09,159.18,10717
20160301|2015-12-11 11:00,11,159.17,159.25,159.15,159.22,4788
20160301|2015-12-11 11:30,11,159.22,159.23,159.15,159.2,5252
20160301|2015-12-11 12:00,11,159.2,159.24,159.17,159.24,2783
20160301|2015-12-11 12:30,11,159.23,159.29,159.22,159.26,2560
20160301|2015-12-11 13:00,11,159.27,159.28,159.22,159.23,562
20160301|2015-12-11 13:30,11,159.23,159.28,159.23,159.26,717
20160301|2015-12-11 14:00,11,159.27,159.34,159.26,159.32,1155
20160301|2015-12-11 14:30,11,159.31,159.34,159.27,159.28,888
20160301|2015-12-11 15:00,11,159.28,159.28,159.28,159.28,11
20160301|2015-12-14 01:00,14,159.06,159.09,158.84,158.89,13743
20160301|2015-12-14 01:30,14,158.89,158.91,158.78,158.83,12200
20160301|2015-12-14 02:00,14,158.82,158.83,158.63,158.76,32626
20160301|2015-12-14 02:30,14,158.76,158.96,158.74,158.92,23291
20160301|2015-12-14 03:00,14,158.92,158.94,158.83,158.88,17461
20160301|2015-12-14 03:30,14,158.88,158.92,158.77,158.77,19097
20160301|2015-12-14 04:00,14,158.77,158.88,158.75,158.84,21422
20160301|2015-12-14 04:30,14,158.84,158.94,158.82,158.93,17111
20160301|2015-12-14 05:00,14,158.93,159.01,158.89,158.98,16358
20160301|2015-12-14 05:30,14,158.98,159.12,158.97,159.08,21250
20160301|2015-12-14 06:00,14,159.08,159.21,159.04,159.13,30445
20160301|2015-12-14 06:30,14,159.14,159.17,159.06,159.08,25097
20160301|2015-12-14 07:00,14,159.08,159.09,158.94,158.95,27857
20160301|2015-12-14 07:30,14,158.95,158.95,158.78,158.81,38568
20160301|2015-12-14 08:00,14,158.8,158.87,158.73,158.75,30163
20160301|2015-12-14 08:30,14,158.75,158.78,158.56,158.68,47873
20160301|2015-12-14 09:00,14,158.67,158.71,158.54,158.69,51615
20160301|2015-12-14 09:30,14,158.69,158.74,158.64,158.73,22136
20160301|2015-12-14 10:00,14,158.74,158.86,158.66,158.84,24972
20160301|2015-12-14 10:30,14,158.84,158.87,158.67,158.69,11809
20160301|2015-12-14 11:00,14,158.69,158.7,158.53,158.53,8162
20160301|2015-12-14 11:30,14,158.53,158.6,158.52,158.55,4318
20160301|2015-12-14 12:00,14,158.56,158.58,158.52,158.56,2100
20160301|2015-12-14 12:30,14,158.57,158.58,158.54,158.55,917
20160301|2015-12-14 13:00,14,158.55,158.61,158.54,158.61,643
20160301|2015-12-14 13:30,14,158.6,158.61,158.54,158.55,821
20160301|2015-12-14 14:00,14,158.55,158.59,158.54,158.54,454
20160301|2015-12-14 14:30,14,158.55,158.57,158.51,158.55,1110
20160301|2015-12-14 15:00,14,158.61,158.61,158.61,158.61,14
20160301|2015-12-15 01:00,15,158.65,158.68,158.56,158.59,7069
20160301|2015-12-15 01:30,15,158.6,158.71,158.57,158.67,8143
20160301|2015-12-15 02:00,15,158.66,158.71,158.36,158.43,33683
20160301|2015-12-15 02:30,15,158.43,158.5,158.25,158.3,38329
20160301|2015-12-15 03:00,15,158.3,158.32,158.15,158.16,23851
20160301|2015-12-15 03:30,15,158.16,158.18,157.83,157.85,67455
20160301|2015-12-15 04:00,15,157.86,157.95,157.62,157.71,70594
20160301|2015-12-15 04:30,15,157.72,157.78,157.57,157.6,40318
20160301|2015-12-15 05:00,15,157.59,157.73,157.56,157.72,23421
20160301|2015-12-15 05:30,15,157.71,157.72,157.41,157.46,40051
20160301|2015-12-15 06:00,15,157.46,157.57,157.4,157.55,38966
20160301|2015-12-15 06:30,15,157.55,157.69,157.46,157.68,33280
20160301|2015-12-15 07:00,15,157.69,157.76,157.6,157.63,29495
20160301|2015-12-15 07:30,15,157.63,157.67,157.36,157.37,43886
20160301|2015-12-15 08:00,15,157.37,157.56,157.33,157.54,48173
20160301|2015-12-15 08:30,15,157.54,157.61,157.46,157.52,28862
20160301|2015-12-15 09:00,15,157.52,157.66,157.52,157.53,24170
20160301|2015-12-15 09:30,15,157.53,157.56,157.5,157.5,18865
20160301|2015-12-15 10:00,15,157.51,157.66,157.44,157.65,28733
20160301|2015-12-15 10:30,15,157.64,157.84,157.62,157.78,16840
20160301|2015-12-15 11:00,15,157.78,157.82,157.76,157.78,5237
20160301|2015-12-15 11:30,15,157.78,157.78,157.71,157.71,5049
20160301|2015-12-15 12:00,15,157.72,157.72,157.66,157.68,2326
20160301|2015-12-15 12:30,15,157.67,157.7,157.61,157.63,2548
20160301|2015-12-15 13:00,15,157.63,157.68,157.62,157.67,721
20160301|2015-12-15 13:30,15,157.68,157.68,157.65,157.67,194
20160301|2015-12-15 14:00,15,157.67,157.67,157.61,157.64,770
20160301|2015-12-15 14:30,15,157.64,157.69,157.63,157.69,512
20160301|2015-12-15 15:00,15,157.69,157.69,157.69,157.69,4
20160301|2015-12-16 01:00,16,157.65,157.77,157.62,157.75,9620
20160301|2015-12-16 01:30,16,157.76,157.8,157.56,157.71,12986
20160301|2015-12-16 02:00,16,157.71,157.89,157.71,157.8,22448
20160301|2015-12-16 02:30,16,157.81,157.95,157.77,157.84,26038
20160301|2015-12-16 03:00,16,157.84,157.9,157.78,157.84,21621
20160301|2015-12-16 03:30,16,157.84,157.87,157.7,157.85,27804
20160301|2015-12-16 04:00,16,157.87,157.88,157.8,157.84,14473
20160301|2015-12-16 04:30,16,157.84,157.88,157.79,157.87,10479
20160301|2015-12-16 05:00,16,157.88,157.92,157.79,157.85,15807
20160301|2015-12-16 05:30,16,157.85,157.87,157.71,157.73,15353
20160301|2015-12-16 06:00,16,157.72,157.78,157.66,157.76,18908
20160301|2015-12-16 06:30,16,157.76,157.76,157.57,157.6,26517
20160301|2015-12-16 07:00,16,157.6,157.64,157.45,157.54,24639
20160301|2015-12-16 07:30,16,157.53,157.56,157.31,157.44,27678
20160301|2015-12-16 08:00,16,157.45,157.57,157.45,157.56,16718
20160301|2015-12-16 08:30,16,157.56,157.58,157.43,157.44,20631
20160301|2015-12-16 09:00,16,157.44,157.46,157.34,157.43,22146
20160301|2015-12-16 09:30,16,157.44,157.5,157.33,157.33,17944
20160301|2015-12-16 10:00,16,157.34,157.37,157.27,157.27,24486
20160301|2015-12-16 10:30,16,157.27,157.37,157.22,157.3,13708
20160301|2015-12-16 11:00,16,157.3,157.36,157.24,157.26,3694
20160301|2015-12-16 11:30,16,157.25,157.3,157.24,157.26,3678
20160301|2015-12-16 12:00,16,157.26,157.28,157.21,157.25,2094
20160301|2015-12-16 12:30,16,157.25,157.37,157.23,157.28,3160
20160301|2015-12-16 13:00,16,157.27,157.53,156.78,157.53,16645
20160301|2015-12-16 13:30,16,157.53,157.65,157.41,157.41,5646
20160301|2015-12-16 14:00,16,157.41,157.46,157.12,157.15,4981
20160301|2015-12-16 14:30,16,157.16,157.35,157.11,157.35,1815
20160301|2015-12-16 15:00,16,157.36,157.36,157.36,157.36,22
20160301|2015-12-17 01:00,17,157.61,157.82,157.51,157.77,18051
20160301|2015-12-17 01:30,17,157.78,157.78,157.63,157.68,13661
20160301|2015-12-17 02:00,17,157.68,158.36,157.66,158.2,64473
20160301|2015-12-17 02:30,17,158.21,158.33,158.13,158.13,32405
20160301|2015-12-17 03:00,17,158.14,158.3,158.14,158.24,23352
20160301|2015-12-17 03:30,17,158.24,158.39,158.18,158.37,31121
20160301|2015-12-17 04:00,17,158.37,158.5,158.36,158.36,34463
20160301|2015-12-17 04:30,17,158.36,158.48,158.32,158.39,24614
20160301|2015-12-17 05:00,17,158.39,158.43,158.32,158.32,14531
20160301|2015-12-17 05:30,17,158.33,158.42,158.29,158.39,14726
20160301|2015-12-17 06:00,17,158.38,158.39,158.26,158.34,17622
20160301|2015-12-17 06:30,17,158.34,158.35,158.21,158.31,19030
20160301|2015-12-17 07:00,17,158.3,158.37,158.23,158.34,12123
20160301|2015-12-17 07:30,17,158.35,158.44,158.29,158.39,23234
20160301|2015-12-17 08:00,17,158.39,158.42,157.88,157.94,46178
20160301|2015-12-17 08:30,17,157.94,158.19,157.94,158.12,35242
20160301|2015-12-17 09:00,17,158.1,158.38,158.1,158.31,28674
20160301|2015-12-17 09:30,17,158.31,158.33,158.19,158.23,25853
20160301|2015-12-17 10:00,17,158.23,158.4,158.23,158.37,20158
20160301|2015-12-17 10:30,17,158.38,158.41,158.29,158.39,9410
20160301|2015-12-17 11:00,17,158.39,158.44,158.36,158.4,5164
20160301|2015-12-17 11:30,17,158.41,158.43,158.37,158.38,2835
20160301|2015-12-17 12:00,17,158.37,158.39,158.31,158.34,872
20160301|2015-12-17 12:30,17,158.33,158.4,158.32,158.4,536
20160301|2015-12-17 13:00,17,158.4,158.45,158.4,158.45,1719
20160301|2015-12-17 13:30,17,158.44,158.48,158.43,158.47,1134
20160301|2015-12-17 14:00,17,158.46,158.48,158.45,158.47,474
20160301|2015-12-17 14:30,17,158.46,158.48,158.43,158.45,633
20160301|2015-12-17 15:00,17,158.44,158.44,158.44,158.44,8
20160301|2015-12-18 01:00,18,158.58,158.63,158.5,158.55,12244
20160301|2015-12-18 01:30,18,158.55,158.68,158.55,158.63,14078
20160301|2015-12-18 02:00,18,158.63,158.91,158.62,158.88,37889
20160301|2015-12-18 02:30,18,158.88,159.03,158.86,158.95,37776
20160301|2015-12-18 03:00,18,158.95,159.05,158.92,158.93,23790
20160301|2015-12-18 03:30,18,158.93,159.01,158.84,158.85,18379
20160301|2015-12-18 04:00,18,158.86,158.91,158.77,158.8,17655
20160301|2015-12-18 04:30,18,158.81,158.94,158.78,158.93,20437
20160301|2015-12-18 05:00,18,158.94,159.02,158.92,158.99,13846
20160301|2015-12-18 05:30,18,158.99,159.02,158.93,158.97,13113
20160301|2015-12-18 06:00,18,158.97,159.07,158.96,158.99,20703
20160301|2015-12-18 06:30,18,159,159.1,158.95,159.06,23992
20160301|2015-12-18 07:00,18,159.07,159.15,159.03,159.09,18752
20160301|2015-12-18 07:30,18,159.1,159.18,159.03,159.14,19540
20160301|2015-12-18 08:00,18,159.13,159.14,158.98,158.99,20261
20160301|2015-12-18 08:30,18,158.99,159.02,158.87,158.95,27787
20160301|2015-12-18 09:00,18,158.96,159.03,158.86,158.94,17690
20160301|2015-12-18 09:30,18,158.94,159.01,158.91,158.96,16454
20160301|2015-12-18 10:00,18,158.97,159.11,158.96,159.1,20311
20160301|2015-12-18 10:30,18,159.09,159.14,159.07,159.11,7746
20160301|2015-12-18 11:00,18,159.12,159.19,159.1,159.16,5159
20160301|2015-12-18 11:30,18,159.16,159.2,159.1,159.11,2669
20160301|2015-12-18 12:00,18,159.12,159.13,159.1,159.11,664
20160301|2015-12-18 12:30,18,159.1,159.12,159.08,159.09,343
20160301|2015-12-18 13:00,18,159.09,159.09,159.04,159.06,601
20160301|2015-12-18 13:30,18,159.06,159.09,159.04,159.05,416
20160301|2015-12-18 14:00,18,159.06,159.11,159.05,159.09,525
20160301|2015-12-18 14:30,18,159.09,159.09,159.04,159.06,416
20160301|2015-12-18 15:00,18,159.05,159.05,159.05,159.05,3
20160301|2015-12-21 01:00,21,159.01,159.03,158.81,158.88,8728
20160301|2015-12-21 01:30,21,158.87,158.88,158.79,158.81,8168
20160301|2015-12-21 02:00,21,158.81,158.86,158.57,158.73,28816
20160301|2015-12-21 02:30,21,158.73,158.97,158.73,158.93,21396
20160301|2015-12-21 03:00,21,158.93,158.97,158.83,158.92,18458
20160301|2015-12-21 03:30,21,158.91,159,158.88,158.94,11410
20160301|2015-12-21 04:00,21,158.95,159.05,158.95,158.99,12103
20160301|2015-12-21 04:30,21,158.99,159.13,158.97,159.11,10323
20160301|2015-12-21 05:00,21,159.11,159.15,159.02,159.14,10215
20160301|2015-12-21 05:30,21,159.15,159.2,159.12,159.17,9130
20160301|2015-12-21 06:00,21,159.18,159.23,159.15,159.22,11481
20160301|2015-12-21 06:30,21,159.22,159.24,159.15,159.16,6931
20160301|2015-12-21 07:00,21,159.16,159.18,159.11,159.16,6817
20160301|2015-12-21 07:30,21,159.16,159.28,159.16,159.24,15279
20160301|2015-12-21 08:00,21,159.25,159.25,159.12,159.15,13406
20160301|2015-12-21 08:30,21,159.15,159.16,159.05,159.13,10256
20160301|2015-12-21 09:00,21,159.12,159.12,159.02,159.09,11017
20160301|2015-12-21 09:30,21,159.09,159.1,158.98,159,11230
20160301|2015-12-21 10:00,21,159.01,159.05,158.93,159.03,12911
20160301|2015-12-21 10:30,21,159.04,159.14,159.02,159.07,7298
20160301|2015-12-21 11:00,21,159.07,159.16,159.07,159.12,2550
20160301|2015-12-21 11:30,21,159.13,159.13,159.08,159.08,1398
20160301|2015-12-21 12:00,21,159.08,159.09,159.05,159.07,904
20160301|2015-12-21 12:30,21,159.07,159.08,159,159.01,1153
20160301|2015-12-21 13:00,21,159.02,159.05,159,159.05,821
20160301|2015-12-21 13:30,21,159.05,159.09,159.03,159.03,409
20160301|2015-12-21 14:00,21,159.04,159.08,159.03,159.07,195
20160301|2015-12-21 14:30,21,159.07,159.08,159.04,159.05,335
20160301|2015-12-21 15:00,21,159.03,159.03,159.03,159.03,11
20160301|2015-12-22 01:00,22,158.96,158.98,158.88,158.95,7180
20160301|2015-12-22 01:30,22,158.94,158.98,158.86,158.92,3913
20160301|2015-12-22 02:00,22,158.91,159.02,158.9,159.02,9812
20160301|2015-12-22 02:30,22,159.02,159.06,158.95,159.01,9226
20160301|2015-12-22 03:00,22,159.01,159.08,158.98,159.01,9563
20160301|2015-12-22 03:30,22,159.02,159.04,158.91,158.93,12735
20160301|2015-12-22 04:00,22,158.93,158.98,158.76,158.79,19479
20160301|2015-12-22 04:30,22,158.78,158.85,158.64,158.67,18300
20160301|2015-12-22 05:00,22,158.66,158.72,158.57,158.57,17083
20160301|2015-12-22 05:30,22,158.56,158.6,158.37,158.46,27493
20160301|2015-12-22 06:00,22,158.46,158.7,158.44,158.69,14745
20160301|2015-12-22 06:30,22,158.69,158.7,158.54,158.61,11951
20160301|2015-12-22 07:00,22,158.6,158.72,158.58,158.61,6602
20160301|2015-12-22 07:30,22,158.61,158.64,158.47,158.53,13291
20160301|2015-12-22 08:00,22,158.54,158.58,158.43,158.55,14207
20160301|2015-12-22 08:30,22,158.55,158.62,158.47,158.55,16390
20160301|2015-12-22 09:00,22,158.54,158.62,158.34,158.4,22516
20160301|2015-12-22 09:30,22,158.4,158.45,158.33,158.35,14446
20160301|2015-12-22 10:00,22,158.35,158.39,158.28,158.39,18064
20160301|2015-12-22 10:30,22,158.39,158.41,158.33,158.34,6321
20160301|2015-12-22 11:00,22,158.34,158.37,158.31,158.33,2151
20160301|2015-12-22 11:30,22,158.33,158.37,158.29,158.36,1968
20160301|2015-12-22 12:00,22,158.37,158.37,158.3,158.31,904
20160301|2015-12-22 12:30,22,158.3,158.31,158.26,158.28,1188
20160301|2015-12-22 13:00,22,158.28,158.33,158.28,158.32,336
20160301|2015-12-22 13:30,22,158.33,158.36,158.32,158.33,459
20160301|2015-12-22 14:00,22,158.33,158.35,158.31,158.33,515
20160301|2015-12-22 14:30,22,158.34,158.44,158.32,158.41,569
20160301|2015-12-22 15:00,22,158.41,158.41,158.41,158.41,11
20160301|2015-12-23 01:00,23,158.41,158.56,158.41,158.44,5099
20160301|2015-12-23 01:30,23,158.44,158.44,158.05,158.16,11279
20160301|2015-12-23 02:00,23,158.16,158.36,158.13,158.35,10555
20160301|2015-12-23 02:30,23,158.36,158.48,158.31,158.4,13036
20160301|2015-12-23 03:00,23,158.39,158.42,158.31,158.39,7545
20160301|2015-12-23 03:30,23,158.39,158.41,158.33,158.37,4694
20160301|2015-12-23 04:00,23,158.37,158.37,158.21,158.22,6203
20160301|2015-12-23 04:30,23,158.22,158.27,158.18,158.22,6243
20160301|2015-12-23 05:00,23,158.21,158.23,158.12,158.13,7018
20160301|2015-12-23 05:30,23,158.14,158.17,158.06,158.09,9767
20160301|2015-12-23 06:00,23,158.09,158.1,157.98,158.03,12562
20160301|2015-12-23 06:30,23,158.02,158.07,157.98,158.01,8575
20160301|2015-12-23 07:00,23,158.01,158.08,157.95,158.01,8987
20160301|2015-12-23 07:30,23,158.02,158.15,157.97,158.1,11966
20160301|2015-12-23 08:00,23,158.1,158.17,158.03,158.03,10257
20160301|2015-12-23 08:30,23,158.04,158.14,157.99,158.1,11310
20160301|2015-12-23 09:00,23,158.1,158.17,158.04,158.08,8383
20160301|2015-12-23 09:30,23,158.08,158.08,157.81,157.84,15979
20160301|2015-12-23 10:00,23,157.84,157.96,157.81,157.95,13313
20160301|2015-12-23 10:30,23,157.96,158,157.9,157.95,5331
20160301|2015-12-23 11:00,23,157.95,157.96,157.89,157.94,2307
20160301|2015-12-23 11:30,23,157.94,157.97,157.89,157.97,3072
20160301|2015-12-23 12:00,23,157.97,158,157.94,157.97,888
20160301|2015-12-23 12:30,23,157.97,157.97,157.92,157.95,404
20160301|2015-12-23 13:00,23,157.95,157.95,157.87,157.89,777
20160301|2015-12-23 13:30,23,157.88,157.91,157.86,157.89,604
20160301|2015-12-23 14:00,23,157.89,157.92,157.86,157.9,860
20160301|2015-12-23 14:30,23,157.9,158,157.9,157.99,566
20160301|2015-12-23 15:00,23,158,158,158,158,7
20160301|2015-12-28 01:00,28,158,158.29,157.95,158.28,7338
20160301|2015-12-28 01:30,28,158.27,158.33,158.19,158.3,5956
20160301|2015-12-28 02:00,28,158.3,158.34,158.24,158.25,4717
20160301|2015-12-28 02:30,28,158.26,158.3,158.21,158.25,5309
20160301|2015-12-28 03:00,28,158.25,158.33,158.24,158.29,4308
20160301|2015-12-28 03:30,28,158.3,158.31,158.23,158.24,2715
20160301|2015-12-28 04:00,28,158.24,158.28,158.23,158.24,2839
20160301|2015-12-28 04:30,28,158.24,158.27,158.05,158.08,8261
20160301|2015-12-28 05:00,28,158.08,158.14,158.06,158.11,4151
20160301|2015-12-28 05:30,28,158.11,158.12,157.96,157.96,4634
20160301|2015-12-28 06:00,28,157.97,158,157.88,157.96,7602
20160301|2015-12-28 06:30,28,157.96,158.09,157.93,158.05,6408
20160301|2015-12-28 07:00,28,158.06,158.16,158.05,158.13,6981
20160301|2015-12-28 07:30,28,158.12,158.23,158.09,158.22,9805
20160301|2015-12-28 08:00,28,158.21,158.22,158.15,158.17,5624
20160301|2015-12-28 08:30,28,158.18,158.28,158.14,158.21,9017
20160301|2015-12-28 09:00,28,158.2,158.42,158.2,158.41,6569
20160301|2015-12-28 09:30,28,158.42,158.83,158.42,158.75,26845
20160301|2015-12-28 10:00,28,158.76,159,158.75,158.97,22226
20160301|2015-12-28 10:30,28,158.96,158.98,158.86,158.87,6170
20160301|2015-12-28 11:00,28,158.86,158.95,158.84,158.85,2021
20160301|2015-12-28 11:30,28,158.85,158.87,158.76,158.82,2341
20160301|2015-12-28 12:00,28,158.83,158.89,158.76,158.81,1078
20160301|2015-12-28 12:30,28,158.81,158.81,158.7,158.7,1238
20160301|2015-12-28 13:00,28,158.71,158.73,158.67,158.7,888
20160301|2015-12-28 13:30,28,158.71,158.83,158.69,158.81,819
20160301|2015-12-28 14:00,28,158.82,158.84,158.76,158.82,606
20160301|2015-12-28 14:30,28,158.82,158.84,158.76,158.79,467
20160301|2015-12-28 15:00,28,158.77,158.77,158.77,158.77,5
20160301|2015-12-29 01:00,29,158.76,158.88,158.71,158.76,5890
20160301|2015-12-29 01:30,29,158.75,158.75,158.59,158.62,7022
20160301|2015-12-29 02:00,29,158.61,158.67,158.51,158.57,16398
20160301|2015-12-29 02:30,29,158.57,158.6,158.44,158.49,14244
20160301|2015-12-29 03:00,29,158.48,158.5,158.41,158.46,15863
20160301|2015-12-29 03:30,29,158.45,158.58,158.45,158.51,14922
20160301|2015-12-29 04:00,29,158.52,158.52,158.37,158.45,12021
20160301|2015-12-29 04:30,29,158.45,158.5,158.33,158.34,9284
20160301|2015-12-29 05:00,29,158.35,158.4,158.23,158.26,12668
20160301|2015-12-29 05:30,29,158.27,158.34,158.24,158.33,8353
20160301|2015-12-29 06:00,29,158.32,158.37,158.25,158.25,7085
20160301|2015-12-29 06:30,29,158.25,158.25,158.11,158.24,14663
20160301|2015-12-29 07:00,29,158.24,158.24,158.14,158.23,9460
20160301|2015-12-29 07:30,29,158.22,158.26,158.1,158.13,8945
20160301|2015-12-29 08:00,29,158.12,158.16,158.08,158.16,9571
20160301|2015-12-29 08:30,29,158.15,158.17,157.96,157.99,15115
20160301|2015-12-29 09:00,29,157.99,157.99,157.75,157.79,24511
20160301|2015-12-29 09:30,29,157.8,157.99,157.76,157.95,22228
20160301|2015-12-29 10:00,29,157.95,157.97,157.83,157.87,16369
20160301|2015-12-29 10:30,29,157.87,157.94,157.81,157.89,5586
20160301|2015-12-29 11:00,29,157.9,157.92,157.86,157.89,1613
20160301|2015-12-29 11:30,29,157.9,158,157.89,157.99,2179
20160301|2015-12-29 12:00,29,157.99,157.99,157.81,157.85,1863
20160301|2015-12-29 12:30,29,157.84,157.85,157.78,157.81,958
20160301|2015-12-29 13:00,29,157.81,157.81,157.52,157.54,4155
20160301|2015-12-29 13:30,29,157.54,157.6,157.54,157.57,874
20160301|2015-12-29 14:00,29,157.57,157.61,157.54,157.61,842
20160301|2015-12-29 14:30,29,157.6,157.74,157.6,157.74,505
20160301|2015-12-29 15:00,29,157.74,157.74,157.74,157.74,11
20160301|2015-12-30 01:00,30,157.7,157.84,157.65,157.71,6458
20160301|2015-12-30 01:30,30,157.71,157.84,157.66,157.81,10210
20160301|2015-12-30 02:00,30,157.82,157.92,157.72,157.83,13276
20160301|2015-12-30 02:30,30,157.83,157.88,157.76,157.82,15774
20160301|2015-12-30 03:00,30,157.82,157.84,157.75,157.81,8184
20160301|2015-12-30 03:30,30,157.81,157.83,157.68,157.71,13764
20160301|2015-12-30 04:00,30,157.71,157.87,157.69,157.84,10689
20160301|2015-12-30 04:30,30,157.84,158.04,157.8,158.03,13482
20160301|2015-12-30 05:00,30,158.03,158.22,158.02,158.12,19300
20160301|2015-12-30 05:30,30,158.12,158.15,158.06,158.1,7711
20160301|2015-12-30 06:00,30,158.1,158.19,158.08,158.16,7387
20160301|2015-12-30 06:30,30,158.15,158.18,157.9,157.91,10745
20160301|2015-12-30 07:00,30,157.9,157.97,157.73,157.87,14557
20160301|2015-12-30 07:30,30,157.87,157.89,157.73,157.74,11423
20160301|2015-12-30 08:00,30,157.74,157.93,157.7,157.89,8839
20160301|2015-12-30 08:30,30,157.89,157.94,157.78,157.89,7769
20160301|2015-12-30 09:00,30,157.89,158.16,157.88,158.06,10632
20160301|2015-12-30 09:30,30,158.06,158.13,157.97,158,9590
20160301|2015-12-30 10:00,30,158,158.04,157.78,157.81,29032
20160301|2015-12-30 10:30,30,157.8,157.94,157.8,157.9,5457
20160301|2015-12-30 11:00,30,157.89,157.9,157.8,157.82,2983
20160301|2015-12-30 11:30,30,157.82,157.94,157.82,157.9,1565
20160301|2015-12-30 12:00,30,157.91,158,157.86,158,1313
20160301|2015-12-30 12:30,30,157.99,158.1,157.97,158.08,1375
20160301|2015-12-30 13:00,30,158.07,158.07,158.03,158.04,261
20160301|2015-12-30 13:30,30,158.04,158.04,157.92,157.94,706
20160301|2015-12-30 14:00,30,157.94,157.94,157.87,157.89,569
20160301|2015-12-30 14:30,30,157.9,157.95,157.84,157.87,540
20160301|2015-12-30 15:00,30,158,158,158,158,79
20160301|2016-01-04 01:00,4,158.39,158.92,158.33,158.7,32543
20160301|2016-01-04 01:30,4,158.69,158.84,158.57,158.64,16879
20160301|2016-01-04 02:00,4,158.64,158.83,158.63,158.76,24958
20160301|2016-01-04 02:30,4,158.77,158.85,158.7,158.76,23236
20160301|2016-01-04 03:00,4,158.76,158.78,158.52,158.64,28636
20160301|2016-01-04 03:30,4,158.65,158.67,158.53,158.58,22153
20160301|2016-01-04 04:00,4,158.59,158.65,158.53,158.64,17808
20160301|2016-01-04 04:30,4,158.64,158.79,158.62,158.79,19594
20160301|2016-01-04 05:00,4,158.79,158.89,158.75,158.85,20735
20160301|2016-01-04 05:30,4,158.85,158.91,158.82,158.85,18410
20160301|2016-01-04 06:00,4,158.85,158.95,158.83,158.92,15715
20160301|2016-01-04 06:30,4,158.92,158.95,158.82,158.83,14581
20160301|2016-01-04 07:00,4,158.84,158.9,158.78,158.82,15896
20160301|2016-01-04 07:30,4,158.82,158.87,158.77,158.79,12262
20160301|2016-01-04 08:00,4,158.78,158.82,158.71,158.77,12827
20160301|2016-01-04 08:30,4,158.78,158.91,158.77,158.89,14380
20160301|2016-01-04 09:00,4,158.89,158.93,158.74,158.75,25062
20160301|2016-01-04 09:30,4,158.76,158.82,158.71,158.8,18244
20160301|2016-01-04 10:00,4,158.79,158.88,158.75,158.87,32725
20160301|2016-01-04 10:30,4,158.87,158.87,158.79,158.81,8688
20160301|2016-01-04 11:00,4,158.81,158.87,158.8,158.84,3247
20160301|2016-01-04 11:30,4,158.84,158.86,158.71,158.74,4585
20160301|2016-01-04 12:00,4,158.75,158.84,158.75,158.8,1086
20160301|2016-01-04 12:30,4,158.81,158.81,158.74,158.74,1276
20160301|2016-01-04 13:00,4,158.74,158.75,158.72,158.73,770
20160301|2016-01-04 13:30,4,158.72,158.74,158.65,158.66,1581
20160301|2016-01-04 14:00,4,158.66,158.69,158.66,158.68,571
20160301|2016-01-04 14:30,4,158.66,158.67,158.61,158.62,1009
20160301|2016-01-04 15:00,4,158.61,158.61,158.61,158.61,59
20160301|2016-01-05 01:00,5,158.47,158.56,158.45,158.53,12148
20160301|2016-01-05 01:30,5,158.53,158.72,158.52,158.68,10882
20160301|2016-01-05 02:00,5,158.68,158.85,158.66,158.82,26394
20160301|2016-01-05 02:30,5,158.83,158.93,158.81,158.89,23718
20160301|2016-01-05 03:00,5,158.89,159.05,158.88,159,31350
20160301|2016-01-05 03:30,5,159,159.1,158.95,159,33999
20160301|2016-01-05 04:00,5,159,159.05,158.92,158.93,26505
20160301|2016-01-05 04:30,5,158.94,158.99,158.87,158.92,16096
20160301|2016-01-05 05:00,5,158.92,159.01,158.91,158.96,13302
20160301|2016-01-05 05:30,5,158.97,159.03,158.93,159.01,10270
20160301|2016-01-05 06:00,5,159.01,159.12,158.99,159.08,21523
20160301|2016-01-05 06:30,5,159.08,159.19,159.08,159.09,22583
20160301|2016-01-05 07:00,5,159.09,159.14,159.04,159.09,21755
20160301|2016-01-05 07:30,5,159.1,159.16,159.09,159.13,29824
20160301|2016-01-05 08:00,5,159.13,159.17,158.95,159.02,37693
20160301|2016-01-05 08:30,5,159.02,159.08,158.92,159.08,32852
20160301|2016-01-05 09:00,5,159.07,159.14,158.99,159.13,19235
20160301|2016-01-05 09:30,5,159.13,159.15,158.96,158.98,26268
20160301|2016-01-05 10:00,5,158.99,159.14,158.96,159.12,30787
20160301|2016-01-05 10:30,5,159.12,159.25,159.12,159.22,16817
20160301|2016-01-05 11:00,5,159.21,159.25,159.2,159.21,5836
20160301|2016-01-05 11:30,5,159.21,159.23,159.18,159.2,3485
20160301|2016-01-05 12:00,5,159.21,159.24,159.21,159.23,809
20160301|2016-01-05 12:30,5,159.23,159.23,159.16,159.16,1083
20160301|2016-01-05 13:00,5,159.17,159.18,159.13,159.15,1158
20160301|2016-01-05 13:30,5,159.15,159.16,159.11,159.11,340
20160301|2016-01-05 14:00,5,159.12,159.16,159.1,159.12,980
20160301|2016-01-05 14:30,5,159.12,159.15,159.09,159.09,1002
20160301|2016-01-05 15:00,5,159.09,159.09,159.09,159.09,9
20160301|2016-01-06 01:00,6,159.2,159.27,159.17,159.25,13863
20160301|2016-01-06 01:30,6,159.26,159.45,159.26,159.37,23946
20160301|2016-01-06 02:00,6,159.37,159.63,159.36,159.6,39801
20160301|2016-01-06 02:30,6,159.6,159.63,159.47,159.5,25206
20160301|2016-01-06 03:00,6,159.5,159.55,159.45,159.48,17875
20160301|2016-01-06 03:30,6,159.49,159.66,159.49,159.59,18414
20160301|2016-01-06 04:00,6,159.6,159.71,159.59,159.7,23304
20160301|2016-01-06 04:30,6,159.7,159.79,159.67,159.76,29282
20160301|2016-01-06 05:00,6,159.77,159.92,159.76,159.85,32667
20160301|2016-01-06 05:30,6,159.85,159.89,159.75,159.75,20976
20160301|2016-01-06 06:00,6,159.75,159.79,159.7,159.77,14635
20160301|2016-01-06 06:30,6,159.76,159.87,159.75,159.84,19991
20160301|2016-01-06 07:00,6,159.84,159.86,159.69,159.77,28086
20160301|2016-01-06 07:30,6,159.76,159.78,159.57,159.6,28875
20160301|2016-01-06 08:00,6,159.6,159.75,159.58,159.64,25085
20160301|2016-01-06 08:30,6,159.65,159.71,159.59,159.71,23145
20160301|2016-01-06 09:00,6,159.71,159.74,159.53,159.56,25101
20160301|2016-01-06 09:30,6,159.56,159.74,159.56,159.67,24837
20160301|2016-01-06 10:00,6,159.68,159.72,159.61,159.63,23820
20160301|2016-01-06 10:30,6,159.64,159.79,159.62,159.76,9537
20160301|2016-01-06 11:00,6,159.76,159.77,159.68,159.71,4990
20160301|2016-01-06 11:30,6,159.71,159.72,159.6,159.64,4053
20160301|2016-01-06 12:00,6,159.64,159.71,159.62,159.62,1528
20160301|2016-01-06 12:30,6,159.62,159.66,159.6,159.61,1251
20160301|2016-01-06 13:00,6,159.62,159.69,159.56,159.6,1845
20160301|2016-01-06 13:30,6,159.59,159.74,159.59,159.73,1322
20160301|2016-01-06 14:00,6,159.73,159.76,159.67,159.72,1119
20160301|2016-01-06 14:30,6,159.72,159.72,159.66,159.67,1054
20160301|2016-01-06 15:00,6,159.67,159.67,159.67,159.67,17
20160301|2016-01-07 01:00,7,159.95,159.98,159.84,159.9,24610
20160301|2016-01-07 01:30,7,159.91,160.13,159.9,159.93,30788
20160301|2016-01-07 02:00,7,159.94,160.03,159.87,159.97,33502
20160301|2016-01-07 02:30,7,159.96,160.18,159.96,160.16,40040
20160301|2016-01-07 03:00,7,160.16,160.19,160.04,160.05,45754
20160301|2016-01-07 03:30,7,160.05,160.07,159.86,159.89,65001
20160301|2016-01-07 04:00,7,159.89,159.93,159.76,159.86,49314
20160301|2016-01-07 04:30,7,159.86,159.93,159.71,159.76,37288
20160301|2016-01-07 05:00,7,159.76,159.89,159.75,159.86,21728
20160301|2016-01-07 05:30,7,159.86,159.93,159.82,159.86,16176
20160301|2016-01-07 06:00,7,159.86,159.92,159.8,159.81,13051
20160301|2016-01-07 06:30,7,159.82,159.82,159.68,159.68,38186
20160301|2016-01-07 07:00,7,159.68,159.71,159.41,159.43,49522
20160301|2016-01-07 07:30,7,159.43,159.52,159.28,159.44,56135
20160301|2016-01-07 08:00,7,159.45,159.53,159.34,159.45,33599
20160301|2016-01-07 08:30,7,159.45,159.51,159.19,159.24,43959
20160301|2016-01-07 09:00,7,159.24,159.37,159.14,159.22,32276
20160301|2016-01-07 09:30,7,159.21,159.29,159.08,159.12,30943
20160301|2016-01-07 10:00,7,159.11,159.32,159.04,159.23,39748
20160301|2016-01-07 10:30,7,159.23,159.3,159.1,159.29,15503
20160301|2016-01-07 11:00,7,159.28,159.33,159.27,159.28,5106
20160301|2016-01-07 11:30,7,159.28,159.28,159.2,159.25,2959
20160301|2016-01-07 12:00,7,159.26,159.36,159.22,159.33,3852
20160301|2016-01-07 12:30,7,159.33,159.43,159.33,159.43,3732
20160301|2016-01-07 13:00,7,159.43,159.5,159.4,159.48,2131
20160301|2016-01-07 13:30,7,159.48,159.48,159.42,159.48,922
20160301|2016-01-07 14:00,7,159.48,159.51,159.46,159.51,1132
20160301|2016-01-07 14:30,7,159.51,159.51,159.43,159.51,877
20160301|2016-01-07 15:00,7,159.52,159.52,159.52,159.52,7
20160301|2016-01-08 01:00,8,159.3,159.38,159.21,159.38,14168
20160301|2016-01-08 01:30,8,159.38,159.42,159.19,159.34,13832
20160301|2016-01-08 02:00,8,159.34,159.38,159.14,159.21,24272
20160301|2016-01-08 02:30,8,159.2,159.34,159.17,159.27,19498
20160301|2016-01-08 03:00,8,159.27,159.32,159.15,159.29,19915
20160301|2016-01-08 03:30,8,159.29,159.36,159.24,159.28,17612
20160301|2016-01-08 04:00,8,159.28,159.41,159.26,159.32,15042
20160301|2016-01-08 04:30,8,159.33,159.44,159.28,159.39,16630
20160301|2016-01-08 05:00,8,159.39,159.46,159.35,159.37,12767
20160301|2016-01-08 05:30,8,159.37,159.46,159.32,159.41,16031
20160301|2016-01-08 06:00,8,159.41,159.46,159.37,159.43,13554
20160301|2016-01-08 06:30,8,159.43,159.5,159.39,159.42,25872
20160301|2016-01-08 07:00,8,159.41,159.56,159.39,159.47,27162
20160301|2016-01-08 07:30,8,159.47,159.47,159.07,159.42,68791
20160301|2016-01-08 08:00,8,159.42,159.66,159.37,159.62,47876
20160301|2016-01-08 08:30,8,159.63,159.74,159.58,159.63,37375
20160301|2016-01-08 09:00,8,159.63,159.82,159.63,159.71,41657
20160301|2016-01-08 09:30,8,159.7,159.72,159.6,159.67,22508
20160301|2016-01-08 10:00,8,159.66,159.74,159.58,159.74,26430
20160301|2016-01-08 10:30,8,159.74,159.82,159.65,159.68,19805
20160301|2016-01-08 11:00,8,159.68,159.68,159.57,159.59,6932
20160301|2016-01-08 11:30,8,159.59,159.62,159.46,159.47,8521
20160301|2016-01-08 12:00,8,159.48,159.61,159.46,159.6,4323
20160301|2016-01-08 12:30,8,159.59,159.64,159.55,159.64,1431
20160301|2016-01-08 13:00,8,159.64,159.69,159.59,159.66,1338
20160301|2016-01-08 13:30,8,159.67,159.71,159.65,159.69,1377
20160301|2016-01-08 14:00,8,159.69,159.79,159.68,159.77,1325
20160301|2016-01-08 14:30,8,159.77,159.85,159.77,159.81,2005
20160301|2016-01-08 15:00,8,159.81,159.81,159.81,159.81,7
20160301|2016-01-11 01:00,11,159.77,159.8,159.55,159.61,16446
20160301|2016-01-11 01:30,11,159.62,159.64,159.5,159.59,12301
20160301|2016-01-11 02:00,11,159.59,159.6,159.3,159.3,34647
20160301|2016-01-11 02:30,11,159.3,159.42,159.27,159.36,34433
20160301|2016-01-11 03:00,11,159.36,159.49,159.33,159.45,24109
20160301|2016-01-11 03:30,11,159.44,159.49,159.38,159.38,18466
20160301|2016-01-11 04:00,11,159.39,159.54,159.35,159.52,20797
20160301|2016-01-11 04:30,11,159.52,159.57,159.48,159.57,16293
20160301|2016-01-11 05:00,11,159.57,159.59,159.48,159.5,17887
20160301|2016-01-11 05:30,11,159.5,159.53,159.37,159.44,17693
20160301|2016-01-11 06:00,11,159.43,159.47,159.39,159.41,13965
20160301|2016-01-11 06:30,11,159.42,159.5,159.38,159.48,17508
20160301|2016-01-11 07:00,11,159.48,159.53,159.37,159.37,23082
20160301|2016-01-11 07:30,11,159.38,159.42,159.31,159.38,26756
20160301|2016-01-11 08:00,11,159.39,159.43,159.2,159.22,35014
20160301|2016-01-11 08:30,11,159.22,159.32,159.15,159.28,41250
20160301|2016-01-11 09:00,11,159.28,159.32,159.18,159.2,20359
20160301|2016-01-11 09:30,11,159.19,159.38,159.16,159.34,32752
20160301|2016-01-11 10:00,11,159.34,159.42,159.28,159.29,34906
20160301|2016-01-11 10:30,11,159.29,159.33,159.21,159.28,12716
20160301|2016-01-11 11:00,11,159.29,159.38,159.26,159.36,6651
20160301|2016-01-11 11:30,11,159.36,159.36,159.25,159.25,4640
20160301|2016-01-11 12:00,11,159.25,159.33,159.22,159.33,2087
20160301|2016-01-11 12:30,11,159.33,159.37,159.33,159.36,2716
20160301|2016-01-11 13:00,11,159.36,159.38,159.3,159.31,2402
20160301|2016-01-11 13:30,11,159.3,159.35,159.26,159.29,1604
20160301|2016-01-11 14:00,11,159.29,159.32,159.21,159.22,1550
20160301|2016-01-11 14:30,11,159.22,159.23,159.16,159.17,2180
20160301|2016-01-11 15:00,11,159.17,159.17,159.17,159.17,11
20160301|2016-01-12 01:00,12,159.36,159.37,159.12,159.17,17647
20160301|2016-01-12 01:30,12,159.15,159.18,158.93,158.99,28843
20160301|2016-01-12 02:00,12,158.98,159.04,158.86,158.93,36430
20160301|2016-01-12 02:30,12,158.92,158.96,158.77,158.88,43886
20160301|2016-01-12 03:00,12,158.88,158.92,158.81,158.86,33267
20160301|2016-01-12 03:30,12,158.86,158.96,158.76,158.78,32818
20160301|2016-01-12 04:00,12,158.78,158.86,158.7,158.73,40096
20160301|2016-01-12 04:30,12,158.73,158.84,158.72,158.8,29854
20160301|2016-01-12 05:00,12,158.8,158.87,158.76,158.87,20358
20160301|2016-01-12 05:30,12,158.87,158.91,158.84,158.89,18644
20160301|2016-01-12 06:00,12,158.89,159,158.88,158.88,24480
20160301|2016-01-12 06:30,12,158.89,158.93,158.81,158.88,28296
20160301|2016-01-12 07:00,12,158.87,158.96,158.81,158.95,26262
20160301|2016-01-12 07:30,12,158.95,159.1,158.94,158.98,40244
20160301|2016-01-12 08:00,12,158.98,159.09,158.95,159.07,32195
20160301|2016-01-12 08:30,12,159.07,159.11,158.97,159.01,31738
20160301|2016-01-12 09:00,12,159.02,159.17,158.94,159.15,51233
20160301|2016-01-12 09:30,12,159.16,159.33,159.09,159.29,49957
20160301|2016-01-12 10:00,12,159.29,159.49,159.26,159.44,43987
20160301|2016-01-12 10:30,12,159.45,159.49,159.39,159.4,18224
20160301|2016-01-12 11:00,12,159.4,159.48,159.37,159.47,8578
20160301|2016-01-12 11:30,12,159.47,159.55,159.4,159.44,9454
20160301|2016-01-12 12:00,12,159.44,159.52,159.43,159.49,2701
20160301|2016-01-12 12:30,12,159.5,159.57,159.49,159.57,2329
20160301|2016-01-12 13:00,12,159.57,159.67,159.57,159.58,2772
20160301|2016-01-12 13:30,12,159.57,159.58,159.45,159.5,2011
20160301|2016-01-12 14:00,12,159.5,159.54,159.44,159.47,1820
20160301|2016-01-12 14:30,12,159.46,159.51,159.4,159.42,1730
20160301|2016-01-12 15:00,12,159.42,159.42,159.42,159.42,515
20160301|2016-01-13 01:00,13,159.34,159.4,159.23,159.34,18728
20160301|2016-01-13 01:30,13,159.34,159.39,159.25,159.28,15343
20160301|2016-01-13 02:00,13,159.28,159.31,159.12,159.29,33291
20160301|2016-01-13 02:30,13,159.28,159.35,159.21,159.35,33279
20160301|2016-01-13 03:00,13,159.34,159.41,159.3,159.39,31791
20160301|2016-01-13 03:30,13,159.39,159.52,159.36,159.43,32181
20160301|2016-01-13 04:00,13,159.44,159.57,159.4,159.55,41697
20160301|2016-01-13 04:30,13,159.55,159.67,159.49,159.64,44383
20160301|2016-01-13 05:00,13,159.65,159.73,159.61,159.62,30848
20160301|2016-01-13 05:30,13,159.62,159.71,159.61,159.68,18492
20160301|2016-01-13 06:00,13,159.67,159.72,159.56,159.64,23659
20160301|2016-01-13 06:30,13,159.64,159.83,159.64,159.8,43217
20160301|2016-01-13 07:00,13,159.81,159.88,159.74,159.76,36930
20160301|2016-01-13 07:30,13,159.75,159.86,159.7,159.85,31717
20160301|2016-01-13 08:00,13,159.84,159.9,159.75,159.76,30806
20160301|2016-01-13 08:30,13,159.77,159.8,159.66,159.69,38940
20160301|2016-01-13 09:00,13,159.69,159.79,159.61,159.72,33648
20160301|2016-01-13 09:30,13,159.73,159.86,159.65,159.68,64282
20160301|2016-01-13 10:00,13,159.67,159.83,159.64,159.82,37549
20160301|2016-01-13 10:30,13,159.81,159.91,159.77,159.9,17144
20160301|2016-01-13 11:00,13,159.89,159.91,159.79,159.81,8237
20160301|2016-01-13 11:30,13,159.81,159.87,159.8,159.86,4312
20160301|2016-01-13 12:00,13,159.87,159.95,159.84,159.9,4835
20160301|2016-01-13 12:30,13,159.89,159.99,159.86,159.99,3665
20160301|2016-01-13 13:00,13,159.98,160.04,159.96,160.01,3893
20160301|2016-01-13 13:30,13,160.02,160.12,160.01,160.02,5523
20160301|2016-01-13 14:00,13,160.01,160.03,159.96,160.03,1913
20160301|2016-01-13 14:30,13,160.03,160.08,160,160.01,1449
20160301|2016-01-13 15:00,13,160.01,160.01,160.01,160.01,27
20160301|2016-01-14 01:00,14,159.9,159.99,159.87,159.9,15966
20160301|2016-01-14 01:30,14,159.91,159.95,159.84,159.94,13027
20160301|2016-01-14 02:00,14,159.94,160.04,159.88,160.02,30063
20160301|2016-01-14 02:30,14,160.03,160.1,159.96,160.06,37318
20160301|2016-01-14 03:00,14,160.06,160.33,160.06,160.18,72439
20160301|2016-01-14 03:30,14,160.17,160.26,160.08,160.12,41018
20160301|2016-01-14 04:00,14,160.12,160.27,160.09,160.2,29345
20160301|2016-01-14 04:30,14,160.21,160.23,160.11,160.16,25436
20160301|2016-01-14 05:00,14,160.16,160.28,160.14,160.22,28523
20160301|2016-01-14 05:30,14,160.21,160.31,160.19,160.22,22801
20160301|2016-01-14 06:00,14,160.22,160.24,160.1,160.13,22205
20160301|2016-01-14 06:30,14,160.12,160.13,160.02,160.06,45891
20160301|2016-01-14 07:00,14,160.05,160.14,159.88,159.91,44632
20160301|2016-01-14 07:30,14,159.91,160.05,159.83,160.01,49384
20160301|2016-01-14 08:00,14,160.02,160.05,159.88,160,37522
20160301|2016-01-14 08:30,14,160.01,160.14,159.99,160.12,38253
20160301|2016-01-14 09:00,14,160.12,160.12,159.85,159.88,43753
20160301|2016-01-14 09:30,14,159.87,159.9,159.73,159.79,49199
20160301|2016-01-14 10:00,14,159.79,159.84,159.68,159.8,51466
20160301|2016-01-14 10:30,14,159.8,159.84,159.75,159.79,14706
20160301|2016-01-14 11:00,14,159.79,159.79,159.69,159.71,8566
20160301|2016-01-14 11:30,14,159.71,159.72,159.63,159.64,5745
20160301|2016-01-14 12:00,14,159.64,159.64,159.56,159.57,4633
20160301|2016-01-14 12:30,14,159.56,159.64,159.53,159.59,1436
20160301|2016-01-14 13:00,14,159.59,159.68,159.58,159.68,905
20160301|2016-01-14 13:30,14,159.69,159.76,159.67,159.75,1659
20160301|2016-01-14 14:00,14,159.74,159.75,159.7,159.75,675
20160301|2016-01-14 14:30,14,159.75,159.78,159.74,159.75,615
20160301|2016-01-14 15:00,14,159.75,159.75,159.75,159.75,6
20160301|2016-01-15 01:00,15,159.96,159.99,159.87,159.95,15651
20160301|2016-01-15 01:30,15,159.96,159.98,159.83,159.97,16006
20160301|2016-01-15 02:00,15,159.98,160.06,159.88,160.02,28367
20160301|2016-01-15 02:30,15,160.03,160.28,160.01,160.26,43814
20160301|2016-01-15 03:00,15,160.26,160.3,160.18,160.21,42158
20160301|2016-01-15 03:30,15,160.21,160.24,160.13,160.19,26241
20160301|2016-01-15 04:00,15,160.19,160.23,160.11,160.22,23284
20160301|2016-01-15 04:30,15,160.22,160.27,160.17,160.27,23024
20160301|2016-01-15 05:00,15,160.26,160.27,160.15,160.21,26514
20160301|2016-01-15 05:30,15,160.22,160.23,160.15,160.19,11788
20160301|2016-01-15 06:00,15,160.19,160.31,160.14,160.31,21035
20160301|2016-01-15 06:30,15,160.3,160.35,160.21,160.21,38289
20160301|2016-01-15 07:00,15,160.21,160.38,160.2,160.32,40997
20160301|2016-01-15 07:30,15,160.33,160.52,160.24,160.26,83558
20160301|2016-01-15 08:00,15,160.27,160.49,160.2,160.46,65170
20160301|2016-01-15 08:30,15,160.46,160.49,160.27,160.37,47154
20160301|2016-01-15 09:00,15,160.37,160.4,160.23,160.25,40056
20160301|2016-01-15 09:30,15,160.26,160.44,160.21,160.42,39726
20160301|2016-01-15 10:00,15,160.42,160.43,160.3,160.31,37595
20160301|2016-01-15 10:30,15,160.3,160.37,160.25,160.29,16770
20160301|2016-01-15 11:00,15,160.28,160.42,160.26,160.42,10936
20160301|2016-01-15 11:30,15,160.42,160.45,160.36,160.37,7612
20160301|2016-01-15 12:00,15,160.38,160.43,160.32,160.35,1879
20160301|2016-01-15 12:30,15,160.35,160.36,160.27,160.29,1082
20160301|2016-01-15 13:00,15,160.29,160.36,160.27,160.35,1240
20160301|2016-01-15 13:30,15,160.34,160.36,160.23,160.23,1640
20160301|2016-01-15 14:00,15,160.23,160.33,160.22,160.31,1002
20160301|2016-01-15 14:30,15,160.3,160.33,160.22,160.28,1582
20160301|2016-01-15 15:00,15,160.3,160.3,160.28,160.28,15
20160301|2016-01-18 01:00,18,160.14,160.22,160.1,160.19,11536
20160301|2016-01-18 01:30,18,160.19,160.28,160.12,160.26,10936
20160301|2016-01-18 02:00,18,160.25,160.26,159.96,159.96,28488
20160301|2016-01-18 02:30,18,159.97,160.11,159.97,160.05,22215
20160301|2016-01-18 03:00,18,160.06,160.14,160.02,160.12,16915
20160301|2016-01-18 03:30,18,160.11,160.28,160.1,160.23,34307
20160301|2016-01-18 04:00,18,160.23,160.27,160.12,160.26,23366
20160301|2016-01-18 04:30,18,160.26,160.3,160.13,160.23,26123
20160301|2016-01-18 05:00,18,160.24,160.3,160.19,160.27,21896
20160301|2016-01-18 05:30,18,160.27,160.36,160.2,160.26,23994
20160301|2016-01-18 06:00,18,160.26,160.4,160.26,160.4,18802
20160301|2016-01-18 06:30,18,160.39,160.42,160.34,160.37,12491
20160301|2016-01-18 07:00,18,160.37,160.41,160.34,160.36,9264
20160301|2016-01-18 07:30,18,160.36,160.41,160.35,160.38,8693
20160301|2016-01-18 08:00,18,160.39,160.42,160.35,160.36,9318
20160301|2016-01-18 08:30,18,160.37,160.38,160.31,160.38,12288
20160301|2016-01-18 09:00,18,160.38,160.39,160.32,160.38,7030
20160301|2016-01-18 09:30,18,160.39,160.39,160.33,160.37,8657
20160301|2016-01-18 10:00,18,160.38,160.4,160.34,160.35,12506
20160301|2016-01-18 10:30,18,160.35,160.38,160.34,160.38,3605
20160301|2016-01-18 11:00,18,160.38,160.4,160.35,160.39,1914
20160301|2016-01-18 11:30,18,160.38,160.4,160.35,160.36,1283
20160301|2016-01-18 12:00,18,160.36,160.37,160.36,160.36,211
20160301|2016-01-18 12:30,18,160.37,160.37,160.35,160.35,121
20160301|2016-01-18 13:00,18,160.35,160.38,160.35,160.37,278
20160301|2016-01-18 13:30,18,160.37,160.38,160.36,160.37,82
20160301|2016-01-18 14:00,18,160.37,160.38,160.36,160.36,61
20160301|2016-01-18 14:30,18,160.37,160.38,160.35,160.36,502
20160301|2016-01-18 15:00,18,160.35,160.35,160.35,160.35,9
20160301|2016-01-19 01:00,19,160.16,160.23,160.07,160.14,17895
20160301|2016-01-19 01:30,19,160.14,160.19,160.1,160.17,11783
20160301|2016-01-19 02:00,19,160.17,160.24,160.1,160.12,29665
20160301|2016-01-19 02:30,19,160.13,160.26,160.13,160.25,21741
20160301|2016-01-19 03:00,19,160.25,160.33,160.23,160.28,26978
20160301|2016-01-19 03:30,19,160.28,160.32,160.21,160.23,26147
20160301|2016-01-19 04:00,19,160.24,160.28,160.16,160.22,21891
20160301|2016-01-19 04:30,19,160.23,160.23,160.11,160.12,23482
20160301|2016-01-19 05:00,19,160.12,160.13,159.97,160.03,43171
20160301|2016-01-19 05:30,19,160.02,160.03,159.87,159.89,27027
20160301|2016-01-19 06:00,19,159.89,159.98,159.89,159.96,19325
20160301|2016-01-19 06:30,19,159.96,160.04,159.92,160.04,26045
20160301|2016-01-19 07:00,19,160.04,160.16,159.99,160.16,39826
20160301|2016-01-19 07:30,19,160.16,160.18,160.08,160.11,27208
20160301|2016-01-19 08:00,19,160.11,160.18,160.08,160.16,20825
20160301|2016-01-19 08:30,19,160.16,160.3,160.16,160.22,42006
20160301|2016-01-19 09:00,19,160.21,160.24,160.11,160.14,37410
20160301|2016-01-19 09:30,19,160.14,160.23,160.11,160.22,25660
20160301|2016-01-19 10:00,19,160.22,160.27,160.16,160.23,26665
20160301|2016-01-19 10:30,19,160.22,160.26,160.19,160.26,10254
20160301|2016-01-19 11:00,19,160.25,160.31,160.23,160.29,6207
20160301|2016-01-19 11:30,19,160.29,160.34,160.27,160.3,4916
20160301|2016-01-19 12:00,19,160.31,160.31,160.25,160.3,2058
20160301|2016-01-19 12:30,19,160.29,160.35,160.29,160.33,2418
20160301|2016-01-19 13:00,19,160.33,160.38,160.31,160.33,2805
20160301|2016-01-19 13:30,19,160.32,160.36,160.3,160.3,1000
20160301|2016-01-19 14:00,19,160.29,160.29,160.18,160.18,2966
20160301|2016-01-19 14:30,19,160.18,160.23,160.17,160.23,1434
20160301|2016-01-19 15:00,19,160.24,160.24,160.24,160.24,5
20160301|2016-01-20 01:00,20,160.55,160.89,160.55,160.84,49329
20160301|2016-01-20 01:30,20,160.84,160.87,160.74,160.85,23490
20160301|2016-01-20 02:00,20,160.84,161.09,160.84,161.01,60614
20160301|2016-01-20 02:30,20,161.01,161.19,161,161.15,51795
20160301|2016-01-20 03:00,20,161.16,161.31,161.12,161.13,64399
20160301|2016-01-20 03:30,20,161.13,161.16,160.99,161.01,50067
20160301|2016-01-20 04:00,20,161,161.2,161,161.11,41303
20160301|2016-01-20 04:30,20,161.12,161.15,161.03,161.15,32816
20160301|2016-01-20 05:00,20,161.16,161.16,160.91,160.94,36658
20160301|2016-01-20 05:30,20,160.93,161.14,160.93,161.11,34872
20160301|2016-01-20 06:00,20,161.11,161.11,160.93,160.95,30088
20160301|2016-01-20 06:30,20,160.95,160.98,160.87,160.97,37328
20160301|2016-01-20 07:00,20,160.96,161.05,160.92,161,42862
20160301|2016-01-20 07:30,20,161,161.06,160.74,160.78,53250
20160301|2016-01-20 08:00,20,160.79,160.94,160.74,160.89,47485
20160301|2016-01-20 08:30,20,160.89,161.09,160.83,161.06,44819
20160301|2016-01-20 09:00,20,161.06,161.14,161.02,161.14,42203
20160301|2016-01-20 09:30,20,161.13,161.26,161.13,161.2,53527
20160301|2016-01-20 10:00,20,161.2,161.2,161.09,161.15,37194
20160301|2016-01-20 10:30,20,161.16,161.23,161.08,161.2,16020
20160301|2016-01-20 11:00,20,161.2,161.29,161.17,161.28,11252
20160301|2016-01-20 11:30,20,161.27,161.34,161.22,161.24,9442
20160301|2016-01-20 12:00,20,161.24,161.27,161.18,161.18,4016
20160301|2016-01-20 12:30,20,161.18,161.19,161.08,161.12,2604
20160301|2016-01-20 13:00,20,161.13,161.17,161.07,161.13,1550
20160301|2016-01-20 13:30,20,161.12,161.16,160.99,161.04,3048
20160301|2016-01-20 14:00,20,161.04,161.08,160.9,160.91,2475
20160301|2016-01-20 14:30,20,160.91,161.06,160.89,160.9,2211
20160301|2016-01-20 15:00,20,160.9,160.9,160.9,160.9,11
20160301|2016-01-21 01:00,21,160.88,161.04,160.87,160.97,20387
20160301|2016-01-21 01:30,21,160.97,161.1,160.96,161.02,19046
20160301|2016-01-21 02:00,21,161.02,161.03,160.81,160.94,43461
20160301|2016-01-21 02:30,21,160.94,161.18,160.94,161.17,34419
20160301|2016-01-21 03:00,21,161.17,161.28,161.12,161.16,38473
20160301|2016-01-21 03:30,21,161.16,161.29,161.12,161.25,33722
20160301|2016-01-21 04:00,21,161.25,161.26,161.15,161.25,24595
20160301|2016-01-21 04:30,21,161.25,161.35,161.19,161.2,31666
20160301|2016-01-21 05:00,21,161.2,161.29,161.16,161.24,23356
20160301|2016-01-21 05:30,21,161.24,161.32,161.21,161.26,22304
20160301|2016-01-21 06:00,21,161.27,161.42,161.23,161.38,24205
20160301|2016-01-21 06:30,21,161.38,161.43,161.25,161.38,25795
20160301|2016-01-21 07:00,21,161.37,161.49,161.28,161.3,27083
20160301|2016-01-21 07:30,21,161.3,161.84,161.2,161.75,88156
20160301|2016-01-21 08:00,21,161.75,161.79,161.59,161.64,48629
20160301|2016-01-21 08:30,21,161.64,161.94,161.61,161.87,60523
20160301|2016-01-21 09:00,21,161.86,161.87,161.66,161.71,41530
20160301|2016-01-21 09:30,21,161.7,161.72,161.52,161.65,44311
20160301|2016-01-21 10:00,21,161.65,161.67,161.45,161.62,40814
20160301|2016-01-21 10:30,21,161.62,161.72,161.59,161.66,25880
20160301|2016-01-21 11:00,21,161.65,161.67,161.57,161.58,12219
20160301|2016-01-21 11:30,21,161.59,161.65,161.53,161.62,6537
20160301|2016-01-21 12:00,21,161.62,161.62,161.55,161.59,3228
20160301|2016-01-21 12:30,21,161.6,161.65,161.55,161.62,2245
20160301|2016-01-21 13:00,21,161.61,161.72,161.6,161.68,3458
20160301|2016-01-21 13:30,21,161.68,161.69,161.64,161.66,2150
20160301|2016-01-21 14:00,21,161.66,161.68,161.64,161.68,814
20160301|2016-01-21 14:30,21,161.68,161.68,161.63,161.64,1372
20160301|2016-01-21 15:00,21,161.62,161.62,161.62,161.62,20
20160301|2016-01-22 01:00,22,161.45,161.57,161.41,161.5,23566
20160301|2016-01-22 01:30,22,161.5,161.61,161.47,161.54,19895
20160301|2016-01-22 02:00,22,161.54,161.56,161.39,161.44,33892
20160301|2016-01-22 02:30,22,161.44,161.49,161.23,161.24,48298
20160301|2016-01-22 03:00,22,161.24,161.3,161.15,161.22,40932
20160301|2016-01-22 03:30,22,161.23,161.31,161.2,161.29,25194
20160301|2016-01-22 04:00,22,161.28,161.31,161.1,161.12,32953
20160301|2016-01-22 04:30,22,161.13,161.19,161.06,161.14,27583
20160301|2016-01-22 05:00,22,161.14,161.16,161.02,161.07,30306
20160301|2016-01-22 05:30,22,161.06,161.21,161.05,161.16,25675
20160301|2016-01-22 06:00,22,161.17,161.23,161.13,161.15,19197
20160301|2016-01-22 06:30,22,161.16,161.21,161.11,161.2,16274
20160301|2016-01-22 07:00,22,161.2,161.33,161.19,161.32,31537
20160301|2016-01-22 07:30,22,161.31,161.35,161.23,161.33,27551
20160301|2016-01-22 08:00,22,161.32,161.36,161.15,161.17,25705
20160301|2016-01-22 08:30,22,161.16,161.28,161.06,161.08,33749
20160301|2016-01-22 09:00,22,161.08,161.17,161.03,161.14,41778
20160301|2016-01-22 09:30,22,161.14,161.24,161.1,161.2,28232
20160301|2016-01-22 10:00,22,161.19,161.33,161.15,161.25,29621
20160301|2016-01-22 10:30,22,161.25,161.28,161.21,161.25,18468
20160301|2016-01-22 11:00,22,161.26,161.28,161.18,161.26,5576
20160301|2016-01-22 11:30,22,161.25,161.31,161.22,161.22,4695
20160301|2016-01-22 12:00,22,161.23,161.28,161.22,161.25,1502
20160301|2016-01-22 12:30,22,161.26,161.3,161.24,161.26,734
20160301|2016-01-22 13:00,22,161.26,161.31,161.26,161.31,580
20160301|2016-01-22 13:30,22,161.32,161.33,161.3,161.31,685
20160301|2016-01-22 14:00,22,161.31,161.32,161.27,161.28,322
20160301|2016-01-22 14:30,22,161.28,161.29,161.24,161.25,479
20160301|2016-01-22 15:00,22,161.27,161.27,161.27,161.27,9
20160301|2016-01-25 01:00,25,161.18,161.29,161.16,161.23,10448
20160301|2016-01-25 01:30,25,161.23,161.31,161.13,161.22,14403
20160301|2016-01-25 02:00,25,161.23,161.49,161.23,161.43,31869
20160301|2016-01-25 02:30,25,161.44,161.45,161.27,161.27,31935
20160301|2016-01-25 03:00,25,161.27,161.39,161.24,161.35,28788
20160301|2016-01-25 03:30,25,161.35,161.41,161.3,161.38,16346
20160301|2016-01-25 04:00,25,161.38,161.44,161.36,161.37,17682
20160301|2016-01-25 04:30,25,161.38,161.5,161.38,161.49,21483
20160301|2016-01-25 05:00,25,161.48,161.5,161.45,161.48,14169
20160301|2016-01-25 05:30,25,161.47,161.5,161.43,161.47,12960
20160301|2016-01-25 06:00,25,161.46,161.46,161.36,161.36,14784
20160301|2016-01-25 06:30,25,161.37,161.38,161.28,161.28,13075
20160301|2016-01-25 07:00,25,161.29,161.4,161.28,161.39,18497
20160301|2016-01-25 07:30,25,161.4,161.47,161.35,161.43,22634
20160301|2016-01-25 08:00,25,161.43,161.45,161.38,161.39,18670
20160301|2016-01-25 08:30,25,161.39,161.46,161.35,161.37,25156
20160301|2016-01-25 09:00,25,161.37,161.39,161.29,161.31,25896
20160301|2016-01-25 09:30,25,161.31,161.39,161.29,161.36,22022
20160301|2016-01-25 10:00,25,161.37,161.45,161.36,161.38,28498
20160301|2016-01-25 10:30,25,161.38,161.49,161.37,161.46,11997
20160301|2016-01-25 11:00,25,161.45,161.47,161.39,161.4,5111
20160301|2016-01-25 11:30,25,161.4,161.42,161.37,161.38,2144
20160301|2016-01-25 12:00,25,161.38,161.39,161.36,161.36,1067
20160301|2016-01-25 12:30,25,161.36,161.39,161.35,161.38,818
20160301|2016-01-25 13:00,25,161.39,161.42,161.36,161.4,738
20160301|2016-01-25 13:30,25,161.39,161.45,161.39,161.42,748
20160301|2016-01-25 14:00,25,161.42,161.48,161.4,161.48,741
20160301|2016-01-25 14:30,25,161.47,161.55,161.47,161.55,1914
20160301|2016-01-25 15:00,25,161.55,161.55,161.55,161.55,17
20160301|2016-01-26 01:00,26,161.73,161.79,161.68,161.78,22032
20160301|2016-01-26 01:30,26,161.77,161.91,161.75,161.88,25025
20160301|2016-01-26 02:00,26,161.89,162.03,161.82,161.94,51941
20160301|2016-01-26 02:30,26,161.94,161.98,161.82,161.83,38705
20160301|2016-01-26 03:00,26,161.82,161.88,161.75,161.87,35213
20160301|2016-01-26 03:30,26,161.87,161.9,161.76,161.76,26116
20160301|2016-01-26 04:00,26,161.76,161.81,161.65,161.67,41994
20160301|2016-01-26 04:30,26,161.67,161.74,161.64,161.71,28717
20160301|2016-01-26 05:00,26,161.71,161.78,161.68,161.76,25474
20160301|2016-01-26 05:30,26,161.75,161.77,161.61,161.67,29133
20160301|2016-01-26 06:00,26,161.68,161.68,161.55,161.59,35230
20160301|2016-01-26 06:30,26,161.59,161.72,161.58,161.7,22855
20160301|2016-01-26 07:00,26,161.7,161.77,161.65,161.68,25399
20160301|2016-01-26 07:30,26,161.68,161.71,161.62,161.63,33907
20160301|2016-01-26 08:00,26,161.63,161.7,161.61,161.69,25844
20160301|2016-01-26 08:30,26,161.69,161.79,161.66,161.76,31451
20160301|2016-01-26 09:00,26,161.75,161.76,161.65,161.69,32019
20160301|2016-01-26 09:30,26,161.69,161.75,161.6,161.74,23717
20160301|2016-01-26 10:00,26,161.75,161.87,161.71,161.87,39163
20160301|2016-01-26 10:30,26,161.86,161.9,161.8,161.81,17404
20160301|2016-01-26 11:00,26,161.81,161.85,161.78,161.8,4876
20160301|2016-01-26 11:30,26,161.79,161.83,161.77,161.82,2954
20160301|2016-01-26 12:00,26,161.81,161.9,161.81,161.84,2093
20160301|2016-01-26 12:30,26,161.83,161.87,161.79,161.79,1303
20160301|2016-01-26 13:00,26,161.79,161.9,161.78,161.89,1427
20160301|2016-01-26 13:30,26,161.9,161.93,161.86,161.88,1308
20160301|2016-01-26 14:00,26,161.87,161.9,161.84,161.85,706
20160301|2016-01-26 14:30,26,161.84,161.86,161.81,161.81,591
20160301|2016-01-26 15:00,26,161.83,161.83,161.83,161.83,6
20160301|2016-01-27 01:00,27,161.92,161.96,161.83,161.92,9232
20160301|2016-01-27 01:30,27,161.92,161.99,161.92,161.95,12111
20160301|2016-01-27 02:00,27,161.95,162.1,161.95,162.02,36855
20160301|2016-01-27 02:30,27,162.01,162.1,161.98,162.1,28673
20160301|2016-01-27 03:00,27,162.1,162.14,162.05,162.11,31122
20160301|2016-01-27 03:30,27,162.12,162.15,162.06,162.1,29321
20160301|2016-01-27 04:00,27,162.09,162.1,162.02,162.02,27588
20160301|2016-01-27 04:30,27,162.04,162.09,161.99,162.07,32078
20160301|2016-01-27 05:00,27,162.07,162.13,162.06,162.11,16541
20160301|2016-01-27 05:30,27,162.1,162.14,162.06,162.12,16323
20160301|2016-01-27 06:00,27,162.11,162.17,162.07,162.08,14868
20160301|2016-01-27 06:30,27,162.08,162.13,161.9,161.92,31259
20160301|2016-01-27 07:00,27,161.92,161.99,161.75,161.76,43938
20160301|2016-01-27 07:30,27,161.76,161.85,161.74,161.75,30858
20160301|2016-01-27 08:00,27,161.75,161.82,161.65,161.77,35161
20160301|2016-01-27 08:30,27,161.76,161.8,161.61,161.63,40150
20160301|2016-01-27 09:00,27,161.63,161.75,161.62,161.72,36915
20160301|2016-01-27 09:30,27,161.72,161.77,161.62,161.75,26943
20160301|2016-01-27 10:00,27,161.74,161.9,161.73,161.85,34569
20160301|2016-01-27 10:30,27,161.84,161.85,161.76,161.82,17057
20160301|2016-01-27 11:00,27,161.82,161.83,161.72,161.74,6799
20160301|2016-01-27 11:30,27,161.75,161.78,161.73,161.77,3908
20160301|2016-01-27 12:00,27,161.76,161.83,161.68,161.83,3054
20160301|2016-01-27 12:30,27,161.83,161.87,161.78,161.82,2551
20160301|2016-01-27 13:00,27,161.83,162.13,161.75,162.1,9964
20160301|2016-01-27 13:30,27,162.1,162.23,162.07,162.2,6065
20160301|2016-01-27 14:00,27,162.2,162.25,162.18,162.23,4302
20160301|2016-01-27 14:30,27,162.22,162.24,162.18,162.22,2150
20160301|2016-01-27 15:00,27,162.25,162.25,162.25,162.25,47
20160301|2016-01-28 01:00,28,162.12,162.17,162.02,162.15,15386
20160301|2016-01-28 01:30,28,162.15,162.16,162.01,162.08,12495
20160301|2016-01-28 02:00,28,162.09,162.17,161.92,162.07,33998
20160301|2016-01-28 02:30,28,162.07,162.15,162.04,162.12,28598
20160301|2016-01-28 03:00,28,162.11,162.14,162.06,162.08,24525
20160301|2016-01-28 03:30,28,162.07,162.11,161.97,162.03,32072
20160301|2016-01-28 04:00,28,162.03,162.09,162.02,162.08,17802
20160301|2016-01-28 04:30,28,162.08,162.15,162.06,162.13,24695
20160301|2016-01-28 05:00,28,162.13,162.25,162.12,162.17,33930
20160301|2016-01-28 05:30,28,162.17,162.35,162.16,162.3,39991
20160301|2016-01-28 06:00,28,162.29,162.44,162.29,162.38,46813
20160301|2016-01-28 06:30,28,162.37,162.44,162.34,162.36,25859
20160301|2016-01-28 07:00,28,162.37,162.4,162.3,162.36,26405
20160301|2016-01-28 07:30,28,162.37,162.72,162.37,162.44,96226
20160301|2016-01-28 08:00,28,162.44,162.48,162.01,162.24,99984
20160301|2016-01-28 08:30,28,162.24,162.4,162.19,162.35,64727
20160301|2016-01-28 09:00,28,162.36,162.53,162.29,162.5,45307
20160301|2016-01-28 09:30,28,162.5,162.5,162.37,162.4,35816
20160301|2016-01-28 10:00,28,162.4,162.4,162.3,162.37,26936
20160301|2016-01-28 10:30,28,162.37,162.42,162.35,162.37,14386
20160301|2016-01-28 11:00,28,162.37,162.4,162.3,162.31,8035
20160301|2016-01-28 11:30,28,162.3,162.37,162.28,162.34,6349
20160301|2016-01-28 12:00,28,162.32,162.52,162.32,162.46,5100
20160301|2016-01-28 12:30,28,162.46,162.56,162.41,162.5,2726
20160301|2016-01-28 13:00,28,162.5,162.5,162.42,162.43,1446
20160301|2016-01-28 13:30,28,162.42,162.51,162.42,162.5,400
20160301|2016-01-28 14:00,28,162.49,162.5,162.41,162.5,1570
20160301|2016-01-28 14:30,28,162.5,162.54,162.43,162.43,1424
20160301|2016-01-28 15:00,28,162.46,162.46,162.46,162.46,6
20160301|2016-01-29 01:00,29,162.77,162.86,162.7,162.84,33737
20160301|2016-01-29 01:30,29,162.84,162.86,162.71,162.82,28429
20160301|2016-01-29 02:00,29,162.83,163.01,162.81,162.97,48716
20160301|2016-01-29 02:30,29,162.97,163.03,162.86,162.87,39357
20160301|2016-01-29 03:00,29,162.87,163.07,162.84,163.04,45127
20160301|2016-01-29 03:30,29,163.05,163.07,162.93,162.99,40136
20160301|2016-01-29 04:00,29,162.98,163.07,162.94,163.04,46050
20160301|2016-01-29 04:30,29,163.05,163.24,163.04,163.2,57873
20160301|2016-01-29 05:00,29,163.2,163.37,163.16,163.32,52781
20160301|2016-01-29 05:30,29,163.32,163.38,163.24,163.33,34993
20160301|2016-01-29 06:00,29,163.33,163.35,163.22,163.27,28052
20160301|2016-01-29 06:30,29,163.26,163.35,163.22,163.34,27911
20160301|2016-01-29 07:00,29,163.34,163.41,163.27,163.36,40515
20160301|2016-01-29 07:30,29,163.37,163.38,163.12,163.14,52125
20160301|2016-01-29 08:00,29,163.14,163.33,163.06,163.25,41548
20160301|2016-01-29 08:30,29,163.25,163.38,163.13,163.17,43866
20160301|2016-01-29 09:00,29,163.17,163.29,163.06,163.27,43650
20160301|2016-01-29 09:30,29,163.28,163.29,163.16,163.2,47997
20160301|2016-01-29 10:00,29,163.2,163.43,163.19,163.35,88572
20160301|2016-01-29 10:30,29,163.36,163.48,163.34,163.47,32342
20160301|2016-01-29 11:00,29,163.47,163.52,163.43,163.45,10833
20160301|2016-01-29 11:30,29,163.44,163.51,163.39,163.42,5707
20160301|2016-01-29 12:00,29,163.41,163.44,163.37,163.37,2053
20160301|2016-01-29 12:30,29,163.37,163.44,163.35,163.39,2033
20160301|2016-01-29 13:00,29,163.39,163.45,163.37,163.43,748
20160301|2016-01-29 13:30,29,163.43,163.51,163.41,163.43,1484
20160301|2016-01-29 14:00,29,163.44,163.47,163.42,163.44,1371
20160301|2016-01-29 14:30,29,163.45,163.47,163.4,163.41,1800
20160301|2016-01-29 15:00,29,163.4,163.4,163.4,163.4,40
20160301|2016-02-01 01:00,1,163.45,163.7,163.3,163.69,37310
20160301|2016-02-01 01:30,1,163.7,163.78,163.64,163.65,37692
20160301|2016-02-01 02:00,1,163.65,163.71,163.46,163.51,45100
20160301|2016-02-01 02:30,1,163.5,163.59,163.42,163.44,31924
20160301|2016-02-01 03:00,1,163.44,163.55,163.4,163.47,31205
20160301|2016-02-01 03:30,1,163.47,163.57,163.41,163.56,28849
20160301|2016-02-01 04:00,1,163.56,163.57,163.33,163.37,30990
20160301|2016-02-01 04:30,1,163.37,163.42,163.33,163.41,17025
20160301|2016-02-01 05:00,1,163.41,163.41,163.23,163.28,22525
20160301|2016-02-01 05:30,1,163.28,163.36,163.18,163.19,31298
20160301|2016-02-01 06:00,1,163.18,163.29,163.18,163.19,26458
20160301|2016-02-01 06:30,1,163.19,163.26,163.15,163.16,31826
20160301|2016-02-01 07:00,1,163.16,163.22,163.11,163.17,21626
20160301|2016-02-01 07:30,1,163.17,163.27,163.1,163.18,37325
20160301|2016-02-01 08:00,1,163.18,163.22,163.09,163.19,26589
20160301|2016-02-01 08:30,1,163.18,163.27,163.12,163.19,31181
20160301|2016-02-01 09:00,1,163.19,163.33,163.08,163.17,44634
20160301|2016-02-01 09:30,1,163.17,163.18,162.94,162.94,40093
20160301|2016-02-01 10:00,1,162.95,163.03,162.9,162.93,56082
20160301|2016-02-01 10:30,1,162.93,163.03,162.88,163.02,18199
20160301|2016-02-01 11:00,1,163.02,163.09,163,163.07,7325
20160301|2016-02-01 11:30,1,163.07,163.13,163.06,163.12,4290
20160301|2016-02-01 12:00,1,163.12,163.19,163.08,163.1,2703
20160301|2016-02-01 12:30,1,163.1,163.13,163.04,163.04,917
20160301|2016-02-01 13:00,1,163.05,163.05,162.97,162.98,2109
20160301|2016-02-01 13:30,1,162.98,163,162.95,162.96,1320
20160301|2016-02-01 14:00,1,162.96,163.03,162.95,162.99,948
20160301|2016-02-01 14:30,1,162.99,163.09,162.99,163.08,860
20160301|2016-02-01 15:00,1,163.07,163.07,163.07,163.07,11
20160301|2016-02-02 01:00,2,163.28,163.31,163.21,163.28,14692
20160301|2016-02-02 01:30,2,163.29,163.29,163.16,163.17,15867
20160301|2016-02-02 02:00,2,163.18,163.4,163.17,163.39,37568
20160301|2016-02-02 02:30,2,163.39,163.49,163.34,163.47,35061
20160301|2016-02-02 03:00,2,163.48,163.49,163.42,163.43,34888
20160301|2016-02-02 03:30,2,163.43,163.55,163.42,163.48,31641
20160301|2016-02-02 04:00,2,163.48,163.52,163.42,163.45,26531
20160301|2016-02-02 04:30,2,163.45,163.48,163.34,163.35,26071
20160301|2016-02-02 05:00,2,163.35,163.39,163.29,163.32,34677
20160301|2016-02-02 05:30,2,163.31,163.41,163.29,163.39,21563
20160301|2016-02-02 06:00,2,163.38,163.41,163.31,163.4,18381
20160301|2016-02-02 06:30,2,163.39,163.47,163.38,163.39,26003
20160301|2016-02-02 07:00,2,163.39,163.43,163.34,163.37,40496
20160301|2016-02-02 07:30,2,163.38,163.52,163.35,163.5,36747
20160301|2016-02-02 08:00,2,163.49,163.56,163.43,163.5,50091
20160301|2016-02-02 08:30,2,163.51,163.63,163.45,163.61,60374
20160301|2016-02-02 09:00,2,163.62,163.67,163.52,163.53,54325
20160301|2016-02-02 09:30,2,163.53,163.57,163.41,163.47,53275
20160301|2016-02-02 10:00,2,163.47,163.53,163.42,163.47,34135
20160301|2016-02-02 10:30,2,163.48,163.58,163.43,163.57,17221
20160301|2016-02-02 11:00,2,163.58,163.65,163.56,163.58,10096
20160301|2016-02-02 11:30,2,163.58,163.63,163.56,163.62,3255
20160301|2016-02-02 12:00,2,163.62,163.65,163.61,163.61,2290
20160301|2016-02-02 12:30,2,163.61,163.66,163.61,163.66,1380
20160301|2016-02-02 13:00,2,163.65,163.69,163.62,163.68,1214
20160301|2016-02-02 13:30,2,163.68,163.69,163.62,163.69,1425
20160301|2016-02-02 14:00,2,163.68,163.74,163.68,163.73,1910
20160301|2016-02-02 14:30,2,163.74,163.76,163.71,163.74,2003
20160301|2016-02-02 15:00,2,163.76,163.76,163.76,163.76,32
20160301|2016-02-03 01:00,3,163.72,163.75,163.58,163.71,19587
20160301|2016-02-03 01:30,3,163.7,163.73,163.54,163.55,24020
20160301|2016-02-03 02:00,3,163.56,163.63,163.48,163.49,35501
20160301|2016-02-03 02:30,3,163.49,163.59,163.47,163.58,25103
20160301|2016-02-03 03:00,3,163.58,163.61,163.51,163.54,30550
20160301|2016-02-03 03:30,3,163.54,163.71,163.53,163.67,30373
20160301|2016-02-03 04:00,3,163.67,163.75,163.64,163.67,34723
20160301|2016-02-03 04:30,3,163.67,163.74,163.61,163.73,34596
20160301|2016-02-03 05:00,3,163.73,163.73,163.54,163.59,26959
20160301|2016-02-03 05:30,3,163.59,163.63,163.47,163.48,32219
20160301|2016-02-03 06:00,3,163.49,163.53,163.36,163.43,32182
20160301|2016-02-03 06:30,3,163.43,163.52,163.37,163.52,28167
20160301|2016-02-03 07:00,3,163.52,163.56,163.38,163.45,39769
20160301|2016-02-03 07:30,3,163.45,163.55,163.28,163.44,54787
20160301|2016-02-03 08:00,3,163.44,163.49,163.37,163.46,25492
20160301|2016-02-03 08:30,3,163.47,163.62,163.45,163.56,33059
20160301|2016-02-03 09:00,3,163.57,164.08,163.56,164.02,102941
20160301|2016-02-03 09:30,3,164.03,164.22,163.9,163.95,82631
20160301|2016-02-03 10:00,3,163.95,164.05,163.93,164.02,46406
20160301|2016-02-03 10:30,3,164.02,164.11,163.93,164.04,29534
20160301|2016-02-03 11:00,3,164.03,164.06,164,164.03,12072
20160301|2016-02-03 11:30,3,164.04,164.09,164.01,164.01,7030
20160301|2016-02-03 12:00,3,164.01,164.05,163.99,164.02,3944
20160301|2016-02-03 12:30,3,164.01,164.06,163.96,164.05,6659
20160301|2016-02-03 13:00,3,164.05,164.06,163.87,163.88,3336
20160301|2016-02-03 13:30,3,163.88,163.9,163.82,163.87,3357
20160301|2016-02-03 14:00,3,163.86,163.88,163.82,163.86,2708
20160301|2016-02-03 14:30,3,163.86,163.88,163.81,163.81,1595
20160301|2016-02-03 15:00,3,163.82,163.82,163.82,163.82,14
20160301|2016-02-04 01:00,4,163.73,163.79,163.7,163.77,19522
20160301|2016-02-04 01:30,4,163.76,163.79,163.63,163.67,20348
20160301|2016-02-04 02:00,4,163.67,163.87,163.63,163.72,51211
20160301|2016-02-04 02:30,4,163.72,163.75,163.6,163.62,39277
20160301|2016-02-04 03:00,4,163.62,163.76,163.56,163.57,37430
20160301|2016-02-04 03:30,4,163.58,163.6,163.36,163.39,77003
20160301|2016-02-04 04:00,4,163.39,163.54,163.39,163.54,46252
20160301|2016-02-04 04:30,4,163.54,163.59,163.4,163.53,27925
20160301|2016-02-04 05:00,4,163.54,163.59,163.47,163.48,19113
20160301|2016-02-04 05:30,4,163.48,163.49,163.37,163.46,22215
20160301|2016-02-04 06:00,4,163.46,163.51,163.3,163.4,25233
20160301|2016-02-04 06:30,4,163.4,163.48,163.25,163.44,44988
20160301|2016-02-04 07:00,4,163.43,163.68,163.43,163.54,50839
20160301|2016-02-04 07:30,4,163.53,163.72,163.49,163.7,43748
20160301|2016-02-04 08:00,4,163.7,163.77,163.58,163.63,53051
20160301|2016-02-04 08:30,4,163.63,163.64,163.49,163.61,45581
20160301|2016-02-04 09:00,4,163.61,163.7,163.45,163.45,46189
20160301|2016-02-04 09:30,4,163.44,163.51,163.34,163.39,41944
20160301|2016-02-04 10:00,4,163.39,163.58,163.39,163.56,29075
20160301|2016-02-04 10:30,4,163.56,163.65,163.52,163.62,23404
20160301|2016-02-04 11:00,4,163.63,163.64,163.54,163.57,6930
20160301|2016-02-04 11:30,4,163.57,163.65,163.56,163.64,5636
20160301|2016-02-04 12:00,4,163.64,163.66,163.6,163.64,2930
20160301|2016-02-04 12:30,4,163.64,163.7,163.64,163.68,1489
20160301|2016-02-04 13:00,4,163.67,163.7,163.64,163.68,739
20160301|2016-02-04 13:30,4,163.68,163.68,163.63,163.68,630
20160301|2016-02-04 14:00,4,163.67,163.7,163.66,163.69,622
20160301|2016-02-04 14:30,4,163.69,163.71,163.67,163.71,1160
20160301|2016-02-04 15:00,4,163.71,163.71,163.71,163.71,13
20160301|2016-02-05 01:00,5,163.8,163.93,163.79,163.81,17696
20160301|2016-02-05 01:30,5,163.8,163.87,163.75,163.75,13933
20160301|2016-02-05 02:00,5,163.76,163.93,163.73,163.9,29939
20160301|2016-02-05 02:30,5,163.9,163.96,163.88,163.9,24885
20160301|2016-02-05 03:00,5,163.9,163.91,163.81,163.86,22797
20160301|2016-02-05 03:30,5,163.86,163.88,163.75,163.77,21009
20160301|2016-02-05 04:00,5,163.77,163.78,163.66,163.72,29088
20160301|2016-02-05 04:30,5,163.72,163.75,163.64,163.67,23590
20160301|2016-02-05 05:00,5,163.66,163.78,163.64,163.74,23058
20160301|2016-02-05 05:30,5,163.74,163.75,163.64,163.71,14619
20160301|2016-02-05 06:00,5,163.71,163.73,163.66,163.7,14848
20160301|2016-02-05 06:30,5,163.7,163.78,163.67,163.71,25346
20160301|2016-02-05 07:00,5,163.72,163.78,163.68,163.73,31739
20160301|2016-02-05 07:30,5,163.78,163.95,163.42,163.54,118143
20160301|2016-02-05 08:00,5,163.53,163.57,163.31,163.47,66166
20160301|2016-02-05 08:30,5,163.47,163.68,163.46,163.61,60460
20160301|2016-02-05 09:00,5,163.61,163.72,163.52,163.66,40186
20160301|2016-02-05 09:30,5,163.67,163.72,163.49,163.59,35776
20160301|2016-02-05 10:00,5,163.58,163.76,163.56,163.73,33081
20160301|2016-02-05 10:30,5,163.73,163.81,163.68,163.79,16239
20160301|2016-02-05 11:00,5,163.78,163.85,163.76,163.8,6117
20160301|2016-02-05 11:30,5,163.8,163.9,163.79,163.88,3822
20160301|2016-02-05 12:00,5,163.88,163.93,163.87,163.91,2062
20160301|2016-02-05 12:30,5,163.91,164.03,163.91,163.98,2323
20160301|2016-02-05 13:00,5,163.99,164.01,163.92,163.94,1991
20160301|2016-02-05 13:30,5,163.94,163.94,163.88,163.93,779
20160301|2016-02-05 14:00,5,163.93,163.96,163.91,163.93,861
20160301|2016-02-05 14:30,5,163.94,164.01,163.92,163.92,847
20160301|2016-02-05 15:00,5,163.94,163.94,163.94,163.94,9
20160301|2016-02-08 01:00,8,163.78,163.88,163.75,163.78,10161
20160301|2016-02-08 01:30,8,163.77,163.86,163.74,163.79,8733
20160301|2016-02-08 02:00,8,163.8,163.88,163.72,163.85,29660
20160301|2016-02-08 02:30,8,163.86,163.98,163.84,163.97,29832
20160301|2016-02-08 03:00,8,163.97,164.3,163.95,164.19,64240
20160301|2016-02-08 03:30,8,164.19,164.46,164.18,164.44,59437
20160301|2016-02-08 04:00,8,164.45,164.46,164.31,164.41,45504
20160301|2016-02-08 04:30,8,164.41,164.47,164.32,164.43,31261
20160301|2016-02-08 05:00,8,164.42,164.45,164.37,164.4,24976
20160301|2016-02-08 05:30,8,164.4,164.41,164.34,164.38,16659
20160301|2016-02-08 06:00,8,164.37,164.52,164.37,164.43,35757
20160301|2016-02-08 06:30,8,164.43,164.63,164.42,164.63,64180
20160301|2016-02-08 07:00,8,164.63,164.66,164.46,164.49,56593
20160301|2016-02-08 07:30,8,164.5,164.54,164.36,164.37,43970
20160301|2016-02-08 08:00,8,164.37,164.5,164.35,164.38,38277
20160301|2016-02-08 08:30,8,164.38,164.59,164.37,164.55,50763
20160301|2016-02-08 09:00,8,164.55,164.65,164.47,164.59,53448
20160301|2016-02-08 09:30,8,164.59,164.73,164.52,164.71,46156
20160301|2016-02-08 10:00,8,164.7,164.87,164.69,164.77,52817
20160301|2016-02-08 10:30,8,164.77,164.94,164.77,164.88,28194
20160301|2016-02-08 11:00,8,164.89,164.9,164.75,164.78,12232
20160301|2016-02-08 11:30,8,164.77,164.81,164.74,164.77,6378
20160301|2016-02-08 12:00,8,164.77,164.9,164.77,164.86,2742
20160301|2016-02-08 12:30,8,164.87,165.03,164.86,165.02,3050
20160301|2016-02-08 13:00,8,165.03,165.06,164.99,165.02,2264
20160301|2016-02-08 13:30,8,165.02,165.06,164.99,165.03,629
20160301|2016-02-08 14:00,8,165.03,165.03,164.97,165,847
20160301|2016-02-08 14:30,8,165,165,164.86,164.91,2029
20160301|2016-02-08 15:00,8,164.91,164.91,164.91,164.91,6
20160301|2016-02-09 01:00,9,165.13,165.18,165.04,165.14,30772
20160301|2016-02-09 01:30,9,165.14,165.23,164.67,164.73,53593
20160301|2016-02-09 02:00,9,164.73,164.89,164.53,164.87,80579
20160301|2016-02-09 02:30,9,164.87,164.88,164.66,164.76,52684
20160301|2016-02-09 03:00,9,164.77,164.8,164.53,164.7,43864
20160301|2016-02-09 03:30,9,164.7,164.78,164.61,164.68,34717
20160301|2016-02-09 04:00,9,164.68,164.71,164.28,164.31,72737
20160301|2016-02-09 04:30,9,164.31,164.37,164.1,164.24,76700
20160301|2016-02-09 05:00,9,164.24,164.3,164.2,164.25,27998
20160301|2016-02-09 05:30,9,164.26,164.41,164.21,164.37,32295
20160301|2016-02-09 06:00,9,164.36,164.63,164.36,164.62,44912
20160301|2016-02-09 06:30,9,164.61,164.8,164.59,164.63,51366
20160301|2016-02-09 07:00,9,164.62,164.65,164.47,164.57,43650
20160301|2016-02-09 07:30,9,164.57,164.89,164.55,164.89,49145
20160301|2016-02-09 08:00,9,164.89,164.93,164.67,164.78,38997
20160301|2016-02-09 08:30,9,164.78,164.79,164.38,164.55,58736
20160301|2016-02-09 09:00,9,164.55,164.57,164.36,164.47,37878
20160301|2016-02-09 09:30,9,164.47,164.74,164.46,164.72,38582
20160301|2016-02-09 10:00,9,164.71,164.73,164.52,164.57,37546
20160301|2016-02-09 10:30,9,164.57,164.66,164.54,164.64,14778
20160301|2016-02-09 11:00,9,164.63,164.67,164.59,164.64,6390
20160301|2016-02-09 11:30,9,164.63,164.67,164.59,164.66,4980
20160301|2016-02-09 12:00,9,164.66,164.76,164.62,164.75,2391
20160301|2016-02-09 12:30,9,164.74,164.81,164.68,164.75,2179
20160301|2016-02-09 13:00,9,164.75,164.76,164.68,164.74,1717
20160301|2016-02-09 13:30,9,164.74,164.74,164.65,164.65,880
20160301|2016-02-09 14:00,9,164.65,164.67,164.56,164.61,2063
20160301|2016-02-09 14:30,9,164.61,164.62,164.53,164.59,1071
20160301|2016-02-09 15:00,9,164.6,164.6,164.6,164.6,7
20160301|2016-02-10 01:00,10,164.71,164.76,164.44,164.47,21213
20160301|2016-02-10 01:30,10,164.48,164.57,164.37,164.55,27153
20160301|2016-02-10 02:00,10,164.56,164.68,164.45,164.56,34357
20160301|2016-02-10 02:30,10,164.56,164.57,164.34,164.37,41197
20160301|2016-02-10 03:00,10,164.37,164.41,164.14,164.33,49651
20160301|2016-02-10 03:30,10,164.33,164.39,164.23,164.27,34058
20160301|2016-02-10 04:00,10,164.27,164.38,164.2,164.33,29740
20160301|2016-02-10 04:30,10,164.32,164.45,164.3,164.31,29657
20160301|2016-02-10 05:00,10,164.3,164.45,164.23,164.4,33280
20160301|2016-02-10 05:30,10,164.39,164.47,164.34,164.41,23801
20160301|2016-02-10 06:00,10,164.4,164.47,164.38,164.39,17839
20160301|2016-02-10 06:30,10,164.39,164.39,164.22,164.28,28127
20160301|2016-02-10 07:00,10,164.28,164.31,164.16,164.27,32654
20160301|2016-02-10 07:30,10,164.27,164.41,164.16,164.31,42534
20160301|2016-02-10 08:00,10,164.31,164.42,164.22,164.4,45283
20160301|2016-02-10 08:30,10,164.41,164.57,164.38,164.42,53471
20160301|2016-02-10 09:00,10,164.42,164.51,164.39,164.5,24143
20160301|2016-02-10 09:30,10,164.5,164.53,164.34,164.51,34225
20160301|2016-02-10 10:00,10,164.49,164.54,164.41,164.47,33545
20160301|2016-02-10 10:30,10,164.47,164.58,164.47,164.57,18889
20160301|2016-02-10 11:00,10,164.58,164.61,164.53,164.54,6141
20160301|2016-02-10 11:30,10,164.54,164.57,164.49,164.5,4027
20160301|2016-02-10 12:00,10,164.51,164.61,164.49,164.6,2672
20160301|2016-02-10 12:30,10,164.6,164.69,164.6,164.68,2185
20160301|2016-02-10 13:00,10,164.68,164.69,164.64,164.67,1206
20160301|2016-02-10 13:30,10,164.67,164.71,164.65,164.67,1679
20160301|2016-02-10 14:00,10,164.67,164.69,164.59,164.67,755
20160301|2016-02-10 14:30,10,164.68,164.76,164.67,164.76,1119
20160301|2016-02-10 15:00,10,164.78,164.78,164.78,164.78,83
20160301|2016-02-11 01:00,11,164.88,165.14,164.86,165.1,30327
20160301|2016-02-11 01:30,11,165.1,165.33,165.06,165.18,38814
20160301|2016-02-11 02:00,11,165.17,165.51,165.16,165.44,64695
20160301|2016-02-11 02:30,11,165.44,165.76,165.4,165.61,87169
20160301|2016-02-11 03:00,11,165.61,165.79,165.5,165.73,68184
20160301|2016-02-11 03:30,11,165.72,165.78,165.56,165.56,57816
20160301|2016-02-11 04:00,11,165.56,165.62,165.47,165.54,41149
20160301|2016-02-11 04:30,11,165.55,165.57,165.38,165.46,44923
20160301|2016-02-11 05:00,11,165.47,165.57,165.43,165.56,28575
20160301|2016-02-11 05:30,11,165.56,165.98,165.49,165.97,52270
20160301|2016-02-11 06:00,11,165.96,166.16,165.69,165.7,77947
20160301|2016-02-11 06:30,11,165.7,165.87,165.66,165.83,53198
20160301|2016-02-11 07:00,11,165.83,165.88,165.52,165.56,51543
20160301|2016-02-11 07:30,11,165.56,165.56,165.27,165.45,61740
20160301|2016-02-11 08:00,11,165.45,165.47,165.18,165.22,42886
20160301|2016-02-11 08:30,11,165.21,165.32,165.09,165.19,52085
20160301|2016-02-11 09:00,11,165.19,165.33,165.11,165.33,33742
20160301|2016-02-11 09:30,11,165.32,165.54,165.31,165.52,49333
20160301|2016-02-11 10:00,11,165.52,165.61,165.42,165.52,44154
20160301|2016-02-11 10:30,11,165.52,165.58,165.32,165.33,19890
20160301|2016-02-11 11:00,11,165.33,165.39,165.29,165.33,8385
20160301|2016-02-11 11:30,11,165.32,165.36,165.21,165.22,5131
20160301|2016-02-11 12:00,11,165.22,165.25,165.07,165.14,5074
20160301|2016-02-11 12:30,11,165.15,165.32,165.15,165.3,2549
20160301|2016-02-11 13:00,11,165.31,165.35,165.24,165.35,1066
20160301|2016-02-11 13:30,11,165.35,165.4,165.07,165.11,4016
20160301|2016-02-11 14:00,11,165.11,165.25,165.11,165.19,1238
20160301|2016-02-11 14:30,11,165.19,165.2,165.09,165.15,1367
20160301|2016-02-11 15:00,11,165.14,165.14,165.14,165.14,11
20160301|2016-02-12 01:00,12,164.96,164.97,164.66,164.87,31540
20160301|2016-02-12 01:30,12,164.87,165.04,164.77,164.81,28004
20160301|2016-02-12 02:00,12,164.81,165.01,164.69,164.99,45373
20160301|2016-02-12 02:30,12,164.98,165.06,164.9,164.93,41668
20160301|2016-02-12 03:00,12,164.94,165.09,164.93,164.95,30538
20160301|2016-02-12 03:30,12,164.94,165.07,164.92,165.02,24821
20160301|2016-02-12 04:00,12,165.03,165.09,164.91,164.94,30097
20160301|2016-02-12 04:30,12,164.95,165.11,164.93,165.09,22610
20160301|2016-02-12 05:00,12,165.1,165.21,165.05,165.16,24422
20160301|2016-02-12 05:30,12,165.16,165.22,165.04,165.05,22472
20160301|2016-02-12 06:00,12,165.06,165.2,165.01,165.12,22029
20160301|2016-02-12 06:30,12,165.11,165.13,165.02,165.13,21707
20160301|2016-02-12 07:00,12,165.13,165.19,165.05,165.07,26269
20160301|2016-02-12 07:30,12,165.08,165.08,164.83,164.95,55711
20160301|2016-02-12 08:00,12,164.95,164.96,164.84,164.84,25664
20160301|2016-02-12 08:30,12,164.85,164.89,164.64,164.79,45791
20160301|2016-02-12 09:00,12,164.79,164.92,164.57,164.64,55794
20160301|2016-02-12 09:30,12,164.64,164.72,164.44,164.54,40854
20160301|2016-02-12 10:00,12,164.55,164.55,164.26,164.31,45257
20160301|2016-02-12 10:30,12,164.31,164.37,164.15,164.33,24688
20160301|2016-02-12 11:00,12,164.33,164.37,164.3,164.31,5521
20160301|2016-02-12 11:30,12,164.31,164.33,164.27,164.31,4208
20160301|2016-02-12 12:00,12,164.31,164.36,164.25,164.29,1670
20160301|2016-02-12 12:30,12,164.28,164.29,164.21,164.23,1220
20160301|2016-02-12 13:00,12,164.23,164.27,164.16,164.18,2177
20160301|2016-02-12 13:30,12,164.17,164.24,164.17,164.23,1892
20160301|2016-02-12 14:00,12,164.23,164.27,164.2,164.25,1036
20160301|2016-02-12 14:30,12,164.25,164.34,164.23,164.26,1312
20160301|2016-02-12 15:00,12,164.26,164.26,164.26,164.26,29
20160301|2016-02-15 01:00,15,164.1,164.19,163.79,163.82,30259
20160301|2016-02-15 01:30,15,163.84,164.03,163.83,164,18087
20160301|2016-02-15 02:00,15,164.01,164.09,163.83,163.96,32849
20160301|2016-02-15 02:30,15,163.96,164.07,163.84,164.01,29382
20160301|2016-02-15 03:00,15,164.01,164.27,163.98,164.2,27497
20160301|2016-02-15 03:30,15,164.21,164.36,164.18,164.35,22206
20160301|2016-02-15 04:00,15,164.35,164.41,164.21,164.28,22377
20160301|2016-02-15 04:30,15,164.29,164.33,164.24,164.28,12154
20160301|2016-02-15 05:00,15,164.27,164.3,164.19,164.25,12406
20160301|2016-02-15 05:30,15,164.26,164.3,164.22,164.25,9602
20160301|2016-02-15 06:00,15,164.25,164.34,164.21,164.33,13144
20160301|2016-02-15 06:30,15,164.32,164.58,164.29,164.47,25535
20160301|2016-02-15 07:00,15,164.48,164.59,164.42,164.45,19710
20160301|2016-02-15 07:30,15,164.45,164.54,164.43,164.51,15576
20160301|2016-02-15 08:00,15,164.51,164.54,164.36,164.47,22997
20160301|2016-02-15 08:30,15,164.46,164.5,164.37,164.47,13394
20160301|2016-02-15 09:00,15,164.47,164.68,164.44,164.65,24610
20160301|2016-02-15 09:30,15,164.65,164.86,164.64,164.72,34030
20160301|2016-02-15 10:00,15,164.72,164.76,164.63,164.67,16242
20160301|2016-02-15 10:30,15,164.68,164.69,164.62,164.68,5067
20160301|2016-02-15 11:00,15,164.67,164.75,164.67,164.7,2038
20160301|2016-02-15 11:30,15,164.7,164.71,164.67,164.67,1034
20160301|2016-02-15 12:00,15,164.67,164.68,164.63,164.65,207
20160301|2016-02-15 12:30,15,164.64,164.66,164.64,164.65,130
20160301|2016-02-15 13:00,15,164.66,164.67,164.65,164.65,127
20160301|2016-02-15 13:30,15,164.66,164.68,164.66,164.68,172
20160301|2016-02-15 14:00,15,164.68,164.68,164.67,164.68,57
20160301|2016-02-15 14:30,15,164.68,164.69,164.66,164.68,298
20160301|2016-02-15 15:00,15,164.73,164.73,164.73,164.73,23
20160301|2016-02-16 01:00,16,164.49,164.64,164.43,164.47,17677
20160301|2016-02-16 01:30,16,164.46,164.53,164.31,164.4,19076
20160301|2016-02-16 02:00,16,164.4,164.43,164.23,164.33,39266
20160301|2016-02-16 02:30,16,164.33,164.39,164.06,164.08,41019
20160301|2016-02-16 03:00,16,164.09,164.44,164.08,164.27,54935
20160301|2016-02-16 03:30,16,164.28,164.46,164.22,164.44,28066
20160301|2016-02-16 04:00,16,164.43,164.57,164.41,164.53,38893
20160301|2016-02-16 04:30,16,164.53,164.68,164.53,164.56,33890
20160301|2016-02-16 05:00,16,164.56,164.56,164.36,164.4,30823
20160301|2016-02-16 05:30,16,164.4,164.48,164.23,164.24,27874
20160301|2016-02-16 06:00,16,164.23,164.32,164.2,164.22,27008
20160301|2016-02-16 06:30,16,164.22,164.31,164.15,164.31,23861
20160301|2016-02-16 07:00,16,164.31,164.41,164.23,164.3,40541
20160301|2016-02-16 07:30,16,164.3,164.47,164.3,164.37,34926
20160301|2016-02-16 08:00,16,164.37,164.42,164.22,164.27,23744
20160301|2016-02-16 08:30,16,164.27,164.28,164.15,164.21,37080
20160301|2016-02-16 09:00,16,164.21,164.35,164.16,164.31,35457
20160301|2016-02-16 09:30,16,164.31,164.33,164.22,164.29,41955
20160301|2016-02-16 10:00,16,164.29,164.42,164.26,164.34,34427
20160301|2016-02-16 10:30,16,164.34,164.36,164.25,164.27,13370
20160301|2016-02-16 11:00,16,164.26,164.28,164.22,164.23,7712
20160301|2016-02-16 11:30,16,164.23,164.3,164.22,164.24,3784
20160301|2016-02-16 12:00,16,164.23,164.27,164.22,164.27,1692
20160301|2016-02-16 12:30,16,164.27,164.29,164.23,164.25,1158
20160301|2016-02-16 13:00,16,164.25,164.34,164.25,164.33,1142
20160301|2016-02-16 13:30,16,164.33,164.41,164.33,164.39,795
20160301|2016-02-16 14:00,16,164.39,164.39,164.34,164.36,378
20160301|2016-02-16 14:30,16,164.35,164.37,164.33,164.33,440
20160301|2016-02-16 15:00,16,164.36,164.36,164.36,164.36,5
20160301|2016-02-17 01:00,17,164.56,164.63,164.45,164.47,15814
20160301|2016-02-17 01:30,17,164.46,164.57,164.46,164.54,9002
20160301|2016-02-17 02:00,17,164.55,164.62,164.48,164.62,30837
20160301|2016-02-17 02:30,17,164.62,164.64,164.44,164.51,31888
20160301|2016-02-17 03:00,17,164.52,164.53,164.42,164.5,24879
20160301|2016-02-17 03:30,17,164.51,164.53,164.43,164.47,25136
20160301|2016-02-17 04:00,17,164.48,164.5,164.35,164.36,37961
20160301|2016-02-17 04:30,17,164.36,164.47,164.31,164.46,40802
20160301|2016-02-17 05:00,17,164.45,164.52,164.43,164.48,23614
20160301|2016-02-17 05:30,17,164.47,164.49,164.16,164.2,35397
20160301|2016-02-17 06:00,17,164.2,164.25,164.15,164.18,26715
20160301|2016-02-17 06:30,17,164.18,164.21,164.06,164.06,29423
20160301|2016-02-17 07:00,17,164.06,164.31,164.02,164.24,43502
20160301|2016-02-17 07:30,17,164.24,164.31,164.11,164.28,33996
20160301|2016-02-17 08:00,17,164.27,164.34,164.16,164.33,29554
20160301|2016-02-17 08:30,17,164.34,164.4,164.22,164.28,30404
20160301|2016-02-17 09:00,17,164.28,164.35,164.1,164.11,44309
20160301|2016-02-17 09:30,17,164.11,164.24,164.08,164.14,39520
20160301|2016-02-17 10:00,17,164.15,164.23,164.08,164.2,37334
20160301|2016-02-17 10:30,17,164.21,164.27,164.11,164.22,19410
20160301|2016-02-17 11:00,17,164.23,164.25,164.15,164.19,5137
20160301|2016-02-17 11:30,17,164.19,164.28,164.15,164.26,5060
20160301|2016-02-17 12:00,17,164.26,164.29,164.17,164.2,2328
20160301|2016-02-17 12:30,17,164.2,164.27,164.19,164.23,1678
20160301|2016-02-17 13:00,17,164.23,164.33,164.16,164.24,3574
20160301|2016-02-17 13:30,17,164.24,164.35,164.2,164.32,1875
20160301|2016-02-17 14:00,17,164.31,164.37,164.3,164.34,1031
20160301|2016-02-17 14:30,17,164.34,164.39,164.34,164.35,661
20160301|2016-02-17 15:00,17,164.36,164.36,164.36,164.36,17
20160301|2016-02-18 01:00,18,164.38,164.45,164.33,164.41,11346
20160301|2016-02-18 01:30,18,164.41,164.52,164.34,164.5,17894
20160301|2016-02-18 02:00,18,164.5,164.62,164.44,164.52,37701
20160301|2016-02-18 02:30,18,164.52,164.58,164.45,164.51,29299
20160301|2016-02-18 03:00,18,164.51,164.53,164.44,164.46,24049
20160301|2016-02-18 03:30,18,164.45,164.48,164.41,164.43,24125
20160301|2016-02-18 04:00,18,164.43,164.55,164.41,164.55,25619
20160301|2016-02-18 04:30,18,164.54,164.55,164.36,164.36,27506
20160301|2016-02-18 05:00,18,164.36,164.37,164.27,164.29,32480
20160301|2016-02-18 05:30,18,164.3,164.39,164.29,164.35,16017
20160301|2016-02-18 06:00,18,164.35,164.43,164.31,164.36,20909
20160301|2016-02-18 06:30,18,164.36,164.39,164.33,164.34,14350
20160301|2016-02-18 07:00,18,164.34,164.36,164.24,164.28,24721
20160301|2016-02-18 07:30,18,164.28,164.39,164.25,164.33,26957
20160301|2016-02-18 08:00,18,164.33,164.46,164.29,164.44,24687
20160301|2016-02-18 08:30,18,164.44,164.74,164.43,164.72,55818
20160301|2016-02-18 09:00,18,164.71,164.89,164.71,164.79,63852
20160301|2016-02-18 09:30,18,164.78,164.88,164.72,164.87,38922
20160301|2016-02-18 10:00,18,164.87,165.08,164.87,165.01,57608
20160301|2016-02-18 10:30,18,165,165.03,164.91,164.92,24602
20160301|2016-02-18 11:00,18,164.91,165.02,164.91,164.95,8420
20160301|2016-02-18 11:30,18,164.96,164.99,164.92,164.98,6424
20160301|2016-02-18 12:00,18,164.97,165.06,164.93,165.04,4422
20160301|2016-02-18 12:30,18,165.04,165.13,164.99,165.12,3135
20160301|2016-02-18 13:00,18,165.13,165.13,165.08,165.1,1175
20160301|2016-02-18 13:30,18,165.09,165.13,165.06,165.12,1005
20160301|2016-02-18 14:00,18,165.12,165.18,165.11,165.15,1939
20160301|2016-02-18 14:30,18,165.15,165.2,165.14,165.18,1520
20160301|2016-02-18 15:00,18,165.18,165.18,165.18,165.18,17
20160301|2016-02-19 01:00,19,165.1,165.32,165.08,165.28,26481
20160301|2016-02-19 01:30,19,165.28,165.34,165.21,165.32,22178
20160301|2016-02-19 02:00,19,165.32,165.32,165.11,165.22,31867
20160301|2016-02-19 02:30,19,165.22,165.25,165.08,165.09,28551
20160301|2016-02-19 03:00,19,165.1,165.28,165.1,165.27,29213
20160301|2016-02-19 03:30,19,165.26,165.31,165.15,165.2,32983
20160301|2016-02-19 04:00,19,165.2,165.26,165.17,165.19,14212
20160301|2016-02-19 04:30,19,165.2,165.39,165.18,165.38,30271
20160301|2016-02-19 05:00,19,165.38,165.47,165.37,165.42,30017
20160301|2016-02-19 05:30,19,165.41,165.47,165.37,165.4,26043
20160301|2016-02-19 06:00,19,165.39,165.42,165.26,165.28,26111
20160301|2016-02-19 06:30,19,165.28,165.29,165.15,165.16,29854
20160301|2016-02-19 07:00,19,165.17,165.19,165.07,165.16,32237
20160301|2016-02-19 07:30,19,165.17,165.18,164.85,164.99,78819
20160301|2016-02-19 08:00,19,164.98,165.05,164.88,165,35524
20160301|2016-02-19 08:30,19,165,165.28,164.96,165.26,39298
20160301|2016-02-19 09:00,19,165.25,165.34,165.16,165.22,33516
20160301|2016-02-19 09:30,19,165.22,165.23,165.1,165.18,23606
20160301|2016-02-19 10:00,19,165.19,165.29,165.1,165.12,28234
20160301|2016-02-19 10:30,19,165.11,165.17,165.06,165.12,14539
20160301|2016-02-19 11:00,19,165.12,165.12,165.04,165.09,4635
20160301|2016-02-19 11:30,19,165.08,165.1,165.02,165.04,2687
20160301|2016-02-19 12:00,19,165.03,165.04,165,165.02,1261
20160301|2016-02-19 12:30,19,165.02,165.04,165.01,165.02,977
20160301|2016-02-19 13:00,19,165.03,165.05,165,165.02,297
20160301|2016-02-19 13:30,19,165.02,165.09,165.01,165.07,378
20160301|2016-02-19 14:00,19,165.07,165.08,165.01,165.03,710
20160301|2016-02-19 14:30,19,165.03,165.07,165.02,165.04,1202
20160301|2016-02-19 15:00,19,165.06,165.06,165.06,165.06,6
20160301|2016-02-22 01:00,22,165.01,165.11,164.9,165.09,16101
20160301|2016-02-22 01:30,22,165.08,165.16,165.02,165.08,14276
20160301|2016-02-22 02:00,22,165.08,165.18,164.93,165.13,30405
20160301|2016-02-22 02:30,22,165.14,165.28,165.1,165.24,25215
20160301|2016-02-22 03:00,22,165.24,165.32,165.19,165.22,20502
20160301|2016-02-22 03:30,22,165.22,165.25,165.12,165.14,24658
20160301|2016-02-22 04:00,22,165.14,165.14,165.12,165.13,1137
20160301|2016-02-22 05:30,22,165.06,165.14,165.04,165.13,14549
20160301|2016-02-22 06:00,22,165.13,165.26,165.09,165.26,23109
20160301|2016-02-22 06:30,22,165.26,165.27,165.17,165.18,22108
20160301|2016-02-22 07:00,22,165.19,165.26,165.12,165.2,22342
20160301|2016-02-22 07:30,22,165.21,165.28,165.17,165.25,19260
20160301|2016-02-22 08:00,22,165.25,165.46,165.25,165.44,38094
20160301|2016-02-22 08:30,22,165.44,165.47,165.36,165.42,25370
20160301|2016-02-22 09:00,22,165.42,165.49,165.38,165.42,23878
20160301|2016-02-22 09:30,22,165.42,165.5,165.34,165.48,22069
20160301|2016-02-22 10:00,22,165.48,165.57,165.45,165.46,37250
20160301|2016-02-22 10:30,22,165.47,165.51,165.45,165.5,9681
20160301|2016-02-22 11:00,22,165.5,165.52,165.42,165.45,4888
20160301|2016-02-22 11:30,22,165.44,165.48,165.4,165.47,2889
20160301|2016-02-22 12:00,22,165.48,165.48,165.46,165.46,924
20160301|2016-02-22 12:30,22,165.47,165.47,165.42,165.42,591
20160301|2016-02-22 13:00,22,165.42,165.44,165.42,165.42,478
20160301|2016-02-22 13:30,22,165.42,165.44,165.41,165.42,614
20160301|2016-02-22 14:00,22,165.41,165.44,165.39,165.39,709
20160301|2016-02-22 14:30,22,165.4,165.44,165.38,165.41,1031
20160301|2016-02-22 15:00,22,165.43,165.43,165.43,165.43,5
20160301|2016-02-23 01:00,23,165.43,165.49,165.39,165.42,13371
20160301|2016-02-23 01:30,23,165.42,165.45,165.34,165.38,12464
20160301|2016-02-23 02:00,23,165.37,165.53,165.37,165.48,30675
20160301|2016-02-23 02:30,23,165.49,165.49,165.33,165.4,23236
20160301|2016-02-23 03:00,23,165.39,165.53,165.39,165.5,24429
20160301|2016-02-23 03:30,23,165.49,165.56,165.45,165.46,21161
20160301|2016-02-23 04:00,23,165.47,165.54,165.44,165.51,22674
20160301|2016-02-23 04:30,23,165.5,165.5,165.38,165.39,23985
20160301|2016-02-23 05:00,23,165.39,165.4,165.13,165.21,48248
20160301|2016-02-23 05:30,23,165.2,165.26,165.16,165.23,21098
20160301|2016-02-23 06:00,23,165.23,165.24,165.16,165.18,16708
20160301|2016-02-23 06:30,23,165.18,165.25,165.14,165.19,27256
20160301|2016-02-23 07:00,23,165.19,165.27,165.18,165.21,20351
20160301|2016-02-23 07:30,23,165.21,165.21,164.79,164.88,80632
20160301|2016-02-23 08:00,23,164.87,164.93,164.75,164.83,64297
20160301|2016-02-23 08:30,23,164.83,164.92,164.8,164.9,44369
20160301|2016-02-23 09:00,23,164.89,165.22,164.87,165.16,54837
20160301|2016-02-23 09:30,23,165.15,165.42,165.14,165.41,43081
20160301|2016-02-23 10:00,23,165.41,165.49,165.39,165.42,44591
20160301|2016-02-23 10:30,23,165.42,165.48,165.36,165.4,19455
20160301|2016-02-23 11:00,23,165.41,165.48,165.4,165.45,6098
20160301|2016-02-23 11:30,23,165.46,165.47,165.42,165.43,4600
20160301|2016-02-23 12:00,23,165.43,165.49,165.41,165.48,2283
20160301|2016-02-23 12:30,23,165.48,165.55,165.48,165.49,2300
20160301|2016-02-23 13:00,23,165.49,165.49,165.44,165.48,1363
20160301|2016-02-23 13:30,23,165.48,165.54,165.46,165.54,867
20160301|2016-02-23 14:00,23,165.53,165.54,165.49,165.5,870
20160301|2016-02-23 14:30,23,165.5,165.53,165.48,165.53,1129
20160301|2016-02-23 15:00,23,165.53,165.53,165.53,165.53,14
20160301|2016-02-24 01:00,24,165.58,165.6,165.51,165.56,12210
20160301|2016-02-24 01:30,24,165.57,165.72,165.56,165.72,22276
20160301|2016-02-24 02:00,24,165.72,165.88,165.71,165.79,37382
20160301|2016-02-24 02:30,24,165.79,165.85,165.71,165.78,33163
20160301|2016-02-24 03:00,24,165.79,166.03,165.79,165.95,52160
20160301|2016-02-24 03:30,24,165.95,166.01,165.93,165.94,32170
20160301|2016-02-24 04:00,24,165.93,166.07,165.88,165.98,51430
20160301|2016-02-24 04:30,24,165.98,166.17,165.95,166.06,46483
20160301|2016-02-24 05:00,24,166.06,166.15,166.03,166.11,27265
20160301|2016-02-24 05:30,24,166.11,166.16,166.05,166.09,25657
20160301|2016-02-24 06:00,24,166.1,166.14,166.04,166.06,26778
20160301|2016-02-24 06:30,24,166.06,166.09,165.88,165.93,33641
20160301|2016-02-24 07:00,24,165.94,166.01,165.86,165.94,30650
20160301|2016-02-24 07:30,24,165.94,165.97,165.81,165.84,37653
20160301|2016-02-24 08:00,24,165.84,165.93,165.8,165.83,32221
20160301|2016-02-24 08:30,24,165.83,166.25,165.8,166.07,74028
20160301|2016-02-24 09:00,24,166.06,166.18,165.96,166.06,46666
20160301|2016-02-24 09:30,24,166.06,166.13,165.85,165.88,43670
20160301|2016-02-24 10:00,24,165.88,166.04,165.86,165.91,30353
20160301|2016-02-24 10:30,24,165.91,165.94,165.8,165.83,17734
20160301|2016-02-24 11:00,24,165.82,165.82,165.67,165.76,14079
20160301|2016-02-24 11:30,24,165.76,165.79,165.68,165.7,4495
20160301|2016-02-24 12:00,24,165.7,165.74,165.65,165.71,3124
20160301|2016-02-24 12:30,24,165.7,165.74,165.68,165.69,743
20160301|2016-02-24 13:00,24,165.69,165.71,165.63,165.66,2619
20160301|2016-02-24 13:30,24,165.67,165.69,165.64,165.64,2363
20160301|2016-02-24 14:00,24,165.63,165.64,165.6,165.61,2565
20160301|2016-02-24 14:30,24,165.61,165.69,165.58,165.67,2229
20160301|2016-02-24 15:00,24,165.66,165.66,165.66,165.66,29
20160301|2016-02-25 01:00,25,165.71,165.82,165.67,165.8,16133
20160301|2016-02-25 01:30,25,165.8,165.88,165.72,165.73,13502
20160301|2016-02-25 02:00,25,165.72,165.77,165.59,165.73,36922
20160301|2016-02-25 02:30,25,165.73,165.82,165.65,165.8,33691
20160301|2016-02-25 03:00,25,165.81,165.83,165.72,165.75,27367
20160301|2016-02-25 03:30,25,165.76,165.95,165.75,165.92,33432
20160301|2016-02-25 04:00,25,165.92,165.96,165.84,165.85,23163
20160301|2016-02-25 04:30,25,165.85,165.86,165.74,165.75,24158
20160301|2016-02-25 05:00,25,165.75,165.85,165.75,165.82,15661
20160301|2016-02-25 05:30,25,165.82,165.82,165.66,165.68,22536
20160301|2016-02-25 06:00,25,165.67,165.77,165.64,165.76,25629
20160301|2016-02-25 06:30,25,165.77,165.83,165.71,165.73,24270
20160301|2016-02-25 07:00,25,165.73,165.82,165.69,165.8,22331
20160301|2016-02-25 07:30,25,165.8,165.86,165.69,165.74,37419
20160301|2016-02-25 08:00,25,165.74,165.85,165.65,165.83,29380
20160301|2016-02-25 08:30,25,165.84,165.98,165.78,165.9,43352
20160301|2016-02-25 09:00,25,165.9,165.97,165.85,165.96,40007
20160301|2016-02-25 09:30,25,165.96,166.03,165.87,166.02,31864
20160301|2016-02-25 10:00,25,166.03,166.19,166.01,166.14,43527
20160301|2016-02-25 10:30,25,166.14,166.17,166.06,166.08,12601
20160301|2016-02-25 11:00,25,166.07,166.14,166.05,166.13,6520
20160301|2016-02-25 11:30,25,166.13,166.25,166.12,166.17,8362
20160301|2016-02-25 12:00,25,166.18,166.19,166.1,166.11,1784
20160301|2016-02-25 12:30,25,166.1,166.12,166.06,166.06,1090
20160301|2016-02-25 13:00,25,166.07,166.1,166.05,166.1,1234
20160301|2016-02-25 13:30,25,166.1,166.16,166.08,166.16,816
20160301|2016-02-25 14:00,25,166.16,166.18,166.1,166.1,739
20160301|2016-02-25 14:30,25,166.11,166.18,166.1,166.13,1482
20160301|2016-02-25 15:00,25,166.12,166.12,166.12,166.12,14
20160301|2016-02-26 01:00,26,166.1,166.11,165.93,166,13627
20160301|2016-02-26 01:30,26,166,166.04,165.96,165.98,8159
20160301|2016-02-26 02:00,26,165.99,166.09,165.98,165.99,25906
20160301|2016-02-26 02:30,26,165.99,166.01,165.89,165.98,22718
20160301|2016-02-26 03:00,26,165.97,166.05,165.92,165.98,27147
20160301|2016-02-26 03:30,26,165.97,166.04,165.77,165.82,30655
20160301|2016-02-26 04:00,26,165.81,166,165.79,165.95,34138
20160301|2016-02-26 04:30,26,165.95,165.98,165.91,165.93,18237
20160301|2016-02-26 05:00,26,165.94,166.07,165.94,166.01,17558
20160301|2016-02-26 05:30,26,166.01,166.06,165.95,166.05,16142
20160301|2016-02-26 06:00,26,166.04,166.13,166.01,166.02,21727
20160301|2016-02-26 06:30,26,166.03,166.07,165.99,166.05,16129
20160301|2016-02-26 07:00,26,166.05,166.07,165.94,165.96,20092
20160301|2016-02-26 07:30,26,165.98,166.04,165.86,165.98,47279
20160301|2016-02-26 08:00,26,165.97,166.11,165.95,165.99,30365
20160301|2016-02-26 08:30,26,166,166.07,165.94,166.04,31150
20160301|2016-02-26 09:00,26,166.03,166.08,165.93,166.02,41013
20160301|2016-02-26 09:30,26,166.02,166.03,165.91,165.92,23714
20160301|2016-02-26 10:00,26,165.93,165.99,165.89,165.99,26001
20160301|2016-02-26 10:30,26,165.99,166.01,165.91,165.98,18893
20160301|2016-02-26 11:00,26,165.97,166,165.91,165.94,5512
20160301|2016-02-26 11:30,26,165.93,165.95,165.89,165.9,2496
20160301|2016-02-26 12:00,26,165.89,165.92,165.88,165.89,1456
20160301|2016-02-26 12:30,26,165.89,165.94,165.88,165.93,1268
20160301|2016-02-26 13:00,26,165.93,165.96,165.93,165.95,680
20160301|2016-02-26 13:30,26,165.95,165.98,165.92,165.96,834
20160301|2016-02-26 14:00,26,165.95,165.98,165.92,165.97,571
20160301|2016-02-26 14:30,26,165.96,165.96,165.92,165.96,558
20160301|2016-02-26 15:00,26,165.99,165.99,165.99,165.99,9
20160301|2016-02-29 01:00,29,166.1,166.14,166,166.02,10658
20160301|2016-02-29 01:30,29,166.02,166.03,165.96,166.01,12341
20160301|2016-02-29 02:00,29,166.01,166.08,165.94,166.07,19429
20160301|2016-02-29 02:30,29,166.07,166.42,166.07,166.38,47429
20160301|2016-02-29 03:00,29,166.38,166.46,166.29,166.43,41412
20160301|2016-02-29 03:30,29,166.44,166.52,166.41,166.5,22604
20160301|2016-02-29 04:00,29,166.51,166.55,166.37,166.5,39187
20160301|2016-02-29 04:30,29,166.5,166.57,166.43,166.56,22489
20160301|2016-02-29 05:00,29,166.55,166.61,166.52,166.57,30969
20160301|2016-02-29 05:30,29,166.56,166.58,166.51,166.54,18129
20160301|2016-02-29 06:00,29,166.53,166.55,166.42,166.43,21740
20160301|2016-02-29 06:30,29,166.43,166.45,166.35,166.36,20292
20160301|2016-02-29 07:00,29,166.36,166.43,166.25,166.39,32222
20160301|2016-02-29 07:30,29,166.4,166.46,166.31,166.44,25299
20160301|2016-02-29 08:00,29,166.44,166.51,166.42,166.46,38740
20160301|2016-02-29 08:30,29,166.46,166.56,166.45,166.55,32730
20160301|2016-02-29 09:00,29,166.56,166.63,166.48,166.51,37704
20160301|2016-02-29 09:30,29,166.5,166.6,166.49,166.57,42360
20160301|2016-02-29 10:00,29,166.58,166.62,166.53,166.53,68402
20160301|2016-02-29 10:30,29,166.54,166.58,166.49,166.55,19438
20160301|2016-02-29 11:00,29,166.56,166.57,166.53,166.53,7288
20160301|2016-02-29 11:30,29,166.53,166.55,166.5,166.51,4130
20160301|2016-02-29 12:00,29,166.51,166.53,166.5,166.52,1102
20160301|2016-02-29 12:30,29,166.52,166.52,166.48,166.48,1093
20160301|2016-02-29 13:00,29,166.48,166.53,166.48,166.52,1386
20160301|2016-02-29 13:30,29,166.52,166.53,166.49,166.53,1218
20160301|2016-02-29 14:00,29,166.52,166.61,166.51,166.55,3004
20160301|2016-02-29 14:30,29,166.55,166.57,166.53,166.55,1672
20160301|2016-02-29 15:00,29,166.54,166.54,166.54,166.54,354
20160301|2016-03-01 01:00,1,166.56,166.59,166.32,166.37,21933
20160301|2016-03-01 01:30,1,166.37,166.4,166.27,166.28,25102
20160301|2016-03-01 02:00,1,166.28,166.32,166.15,166.19,52722
20160301|2016-03-01 02:30,1,166.2,166.33,166.15,166.29,40606
20160301|2016-03-01 03:00,1,166.3,166.35,166.22,166.32,31861
20160301|2016-03-01 03:30,1,166.33,166.34,166.2,166.28,29832
20160301|2016-03-01 04:00,1,166.29,166.3,166.09,166.14,35800
20160301|2016-03-01 04:30,1,166.13,166.23,166.1,166.21,21944
20160301|2016-03-01 05:00,1,166.21,166.34,166.2,166.27,22384
20160301|2016-03-01 05:30,1,166.28,166.33,166.24,166.24,18258
20160301|2016-03-01 06:00,1,166.23,166.25,166.13,166.13,20344
20160301|2016-03-01 06:30,1,166.14,166.19,166.12,166.16,18249
20160301|2016-03-01 07:00,1,166.15,166.31,166.14,166.27,25321
20160301|2016-03-01 07:30,1,166.27,166.36,166.18,166.34,29516
20160301|2016-03-01 08:00,1,166.34,166.46,166.33,166.39,42354
20160301|2016-03-01 08:30,1,166.38,166.42,166.24,166.27,57423
20160301|2016-03-01 09:00,1,166.26,166.26,165.83,165.94,74850
20160301|2016-03-01 09:30,1,165.94,166.09,165.8,166.06,57222
20160301|2016-03-01 10:00,1,166.06,166.06,165.92,165.95,46330
20160301|2016-03-01 10:30,1,165.94,166.03,165.92,166.01,25389
20160301|2016-03-01 11:00,1,166.01,166.03,165.85,165.85,9949
20160301|2016-03-01 11:30,1,165.85,165.9,165.82,165.89,4481
20160301|2016-03-01 12:00,1,165.89,165.91,165.88,165.89,1007
20160301|2016-03-01 12:30,1,165.89,165.89,165.85,165.85,1663
20160301|2016-03-01 13:00,1,165.86,165.88,165.84,165.85,1627
20160301|2016-03-01 13:30,1,165.85,165.88,165.83,165.86,1227
20160301|2016-03-01 14:00,1,165.86,165.89,165.85,165.88,661
20160301|2016-03-01 14:30,1,165.89,165.89,165.85,165.88,819
20160301|2016-03-01 15:00,1,165.9,165.9,165.9,165.9,1
20160301|2016-03-02 01:00,2,165.8,165.83,165.57,165.65,27715
20160301|2016-03-02 01:30,2,165.65,165.69,165.56,165.64,22658
20160301|2016-03-02 02:00,2,165.63,165.66,165.34,165.4,72872
20160301|2016-03-02 02:30,2,165.4,165.49,165.34,165.37,40414
20160301|2016-03-02 03:00,2,165.37,165.38,165.26,165.32,45358
20160301|2016-03-02 03:30,2,165.32,165.39,165.04,165.15,63901
20160301|2016-03-02 04:00,2,165.15,165.31,165.14,165.23,38960
20160301|2016-03-02 04:30,2,165.24,165.49,165.21,165.45,42998
20160301|2016-03-02 05:00,2,165.45,165.48,165.42,165.43,21545
20160301|2016-03-02 05:30,2,165.42,165.45,165.33,165.44,19796
20160301|2016-03-02 06:00,2,165.45,165.48,165.4,165.43,15019
20160301|2016-03-02 06:30,2,165.43,165.6,165.42,165.6,28451
20160301|2016-03-02 07:00,2,165.6,165.64,165.38,165.62,50529
20160301|2016-03-02 07:30,2,165.62,165.78,165.53,165.54,53570
20160301|2016-03-02 08:00,2,165.53,165.6,165.45,165.47,36385
20160301|2016-03-02 08:30,2,165.47,165.51,165.33,165.46,53133
20160301|2016-03-02 09:00,2,165.46,165.49,165.27,165.37,47078
20160301|2016-03-02 09:30,2,165.38,165.5,165.22,165.35,74145
20160301|2016-03-02 10:00,2,165.34,165.36,165.04,165.08,53129
20160301|2016-03-02 10:30,2,165.07,165.19,165.07,165.18,22602
20160301|2016-03-02 11:00,2,165.17,165.19,165.1,165.12,7723
20160301|2016-03-02 11:30,2,165.12,165.15,165.1,165.12,4692
20160301|2016-03-02 12:00,2,165.12,165.2,165.11,165.2,2348
20160301|2016-03-02 12:30,2,165.19,165.2,165.11,165.13,2039
20160301|2016-03-02 13:00,2,165.13,165.2,165.12,165.13,1465
20160301|2016-03-02 13:30,2,165.14,165.15,165.1,165.12,921
20160301|2016-03-02 14:00,2,165.13,165.18,165.12,165.16,589
20160301|2016-03-02 14:30,2,165.17,165.17,165.11,165.15,661
20160301|2016-03-02 15:00,2,165.14,165.14,165.14,165.14,3
20160301|2016-03-03 01:00,3,165.11,165.11,164.88,165.04,18997
20160301|2016-03-03 01:30,3,165.04,165.04,164.73,164.82,34072
20160301|2016-03-03 02:00,3,164.82,165.05,164.81,165.02,35952
20160301|2016-03-03 02:30,3,165.03,165.25,164.96,165.19,47787
20160301|2016-03-03 03:00,3,165.2,165.36,165.15,165.22,44555
20160301|2016-03-03 03:30,3,165.23,165.44,165.18,165.29,67585
20160301|2016-03-03 04:00,3,165.29,165.38,165.18,165.36,46583
20160301|2016-03-03 04:30,3,165.36,165.48,165.33,165.37,34331
20160301|2016-03-03 05:00,3,165.37,165.39,165.32,165.38,16472
20160301|2016-03-03 05:30,3,165.38,165.39,165.32,165.34,16144
20160301|2016-03-03 06:00,3,165.34,165.35,165.28,165.3,15050
20160301|2016-03-03 06:30,3,165.3,165.4,165.3,165.34,21433
20160301|2016-03-03 07:00,3,165.35,165.41,165.3,165.38,19299
20160301|2016-03-03 07:30,3,165.38,165.48,165.29,165.33,31636
20160301|2016-03-03 08:00,3,165.32,165.52,165.3,165.48,27703
20160301|2016-03-03 08:30,3,165.47,165.54,165.44,165.49,29206
20160301|2016-03-03 09:00,3,165.49,165.6,165.45,165.47,43013
20160301|2016-03-03 09:30,3,165.46,165.62,165.38,165.51,44042
20160301|2016-03-03 10:00,3,165.51,165.68,165.49,165.67,42848
20160301|2016-03-03 10:30,3,165.67,165.8,165.67,165.72,22791
20160301|2016-03-03 11:00,3,165.72,165.85,165.72,165.81,7643
20160301|2016-03-03 11:30,3,165.81,165.83,165.74,165.8,4044
20160301|2016-03-03 12:00,3,165.8,165.81,165.71,165.72,1819
20160301|2016-03-03 12:30,3,165.71,165.72,165.68,165.69,799
20160301|2016-03-03 13:00,3,165.69,165.71,165.69,165.69,534
20160301|2016-03-03 13:30,3,165.69,165.76,165.69,165.75,602
20160301|2016-03-03 14:00,3,165.76,165.76,165.73,165.73,877
20160301|2016-03-03 14:30,3,165.74,165.74,165.67,165.67,675
20160301|2016-03-03 15:00,3,165.69,165.69,165.69,165.69,17
20160301|2016-03-04 01:00,4,165.73,165.73,165.62,165.64,9129
20160301|2016-03-04 01:30,4,165.65,165.7,165.6,165.65,8835
20160301|2016-03-04 02:00,4,165.64,165.75,165.56,165.7,24280
20160301|2016-03-04 02:30,4,165.69,165.72,165.64,165.69,23019
20160301|2016-03-04 03:00,4,165.69,165.72,165.42,165.59,41446
20160301|2016-03-04 03:30,4,165.58,165.58,165.44,165.48,27876
20160301|2016-03-04 04:00,4,165.48,165.53,165.38,165.39,23180
20160301|2016-03-04 04:30,4,165.38,165.43,165.22,165.26,30927
20160301|2016-03-04 05:00,4,165.26,165.38,165.25,165.35,16410
20160301|2016-03-04 05:30,4,165.35,165.35,165.28,165.33,13393
20160301|2016-03-04 06:00,4,165.32,165.35,165.25,165.32,13299
20160301|2016-03-04 06:30,4,165.31,165.37,165.26,165.36,13946
20160301|2016-03-04 07:00,4,165.37,165.41,165.25,165.25,24762
20160301|2016-03-04 07:30,4,165.25,165.43,165.03,165.38,83672
20160301|2016-03-04 08:00,4,165.37,165.47,165.27,165.33,36343
20160301|2016-03-04 08:30,4,165.33,165.4,165.25,165.32,25231
20160301|2016-03-04 09:00,4,165.32,165.35,165.1,165.15,32174
20160301|2016-03-04 09:30,4,165.15,165.18,165.03,165.03,32345
20160301|2016-03-04 10:00,4,165.03,165.03,164.79,164.81,35877
20160301|2016-03-04 10:30,4,164.82,164.9,164.78,164.83,14753
20160301|2016-03-04 11:00,4,164.82,164.84,164.76,164.84,4352
20160301|2016-03-04 11:30,4,164.84,164.92,164.83,164.92,3553
20160301|2016-03-04 12:00,4,164.92,164.93,164.81,164.85,1270
20160301|2016-03-04 12:30,4,164.85,164.86,164.81,164.82,614
20160301|2016-03-04 13:00,4,164.81,164.98,164.81,164.98,1642
20160301|2016-03-04 13:30,4,164.98,165.11,164.95,165.05,1364
20160301|2016-03-04 14:00,4,165.05,165.1,165.05,165.1,672
20160301|2016-03-04 14:30,4,165.11,165.14,165.09,165.13,866
20160301|2016-03-04 15:00,4,165.12,165.12,165.12,165.12,3
20160301|2016-03-07 01:00,7,165.11,165.31,165.1,165.26,8054
20160301|2016-03-07 01:30,7,165.26,165.26,165.08,165.2,7969
20160301|2016-03-07 02:00,7,165.2,165.33,165.19,165.27,10314
20160301|2016-03-07 02:30,7,165.28,165.43,165.26,165.34,4803
20160301|2016-03-07 03:00,7,165.35,165.36,165.22,165.24,4228
20160301|2016-03-07 03:30,7,165.23,165.35,165.21,165.35,4712
20160301|2016-03-07 04:00,7,165.36,165.39,165.32,165.35,2132
20160301|2016-03-07 04:30,7,165.35,165.39,165.31,165.38,2137
20160301|2016-03-07 05:00,7,165.37,165.38,165.33,165.33,2193
20160301|2016-03-07 05:30,7,165.33,165.37,165.29,165.29,1171
20160301|2016-03-07 06:00,7,165.29,165.29,165.19,165.22,3647
20160301|2016-03-07 06:30,7,165.22,165.22,165.16,165.21,1541
20160301|2016-03-07 07:00,7,165.21,165.24,165.11,165.2,1790
20160301|2016-03-07 07:30,7,165.2,165.36,165.2,165.31,2547
20160301|2016-03-07 08:00,7,165.3,165.36,165.27,165.33,2880
20160301|2016-03-07 08:30,7,165.33,165.35,165.23,165.28,3219
20160301|2016-03-07 09:00,7,165.29,165.29,165.16,165.19,2511
20160301|2016-03-07 09:30,7,165.2,165.27,165.1,165.23,3918
20160301|2016-03-07 10:00,7,165.24,165.27,165.17,165.17,1071
20160301|2016-03-07 10:30,7,165.15,165.16,165.05,165.07,96
20160301|2016-03-07 11:00,7,165.05,165.07,165,165.02,793
20160301|2016-03-07 11:30,7,165,165.04,165,165,825
20160301|2016-03-07 12:00,7,165,165.06,164.99,165.04,385
20160301|2016-03-07 12:30,7,165.05,165.06,165.02,165.02,163
20160301|2016-03-07 13:00,7,164.99,165.07,164.99,165.07,94
20160301|2016-03-07 13:30,7,165.06,165.1,165.06,165.08,66
20160301|2016-03-07 14:00,7,165.08,165.09,165.06,165.06,65
20160301|2016-03-07 14:30,7,165.09,165.09,165.05,165.06,84
20160301|2016-03-07 15:00,7,165,165,165,165,5
20160301|2016-03-08 01:00,8,165.22,165.53,165.22,165.51,999
20160301|2016-03-08 01:30,8,165.53,165.63,165.5,165.6,206
20160301|2016-03-08 02:00,8,165.59,165.82,165.55,165.78,945
20160301|2016-03-08 02:30,8,165.78,165.88,165.74,165.79,478
20160301|2016-03-08 03:00,8,165.77,165.83,165.76,165.77,487
20160301|2016-03-08 03:30,8,165.77,165.85,165.73,165.79,644
20160301|2016-03-08 04:00,8,165.79,165.93,165.79,165.87,363
20160301|2016-03-08 04:30,8,165.85,165.93,165.84,165.89,257
20160301|2016-03-08 05:00,8,165.88,165.95,165.78,165.93,5309
20160601|2015-09-28 02:30,28,153.75,153.75,153.75,153.75,1
20160601|2015-09-30 04:30,30,156.9,156.9,156.9,156.9,1
20160601|2015-11-25 12:30,25,158.27,158.27,158.27,158.27,2
20160601|2015-12-04 09:30,4,154.92,154.92,154.91,154.91,7
20160601|2015-12-07 09:00,7,155.92,155.92,155.92,155.92,1
20160601|2015-12-11 05:00,11,156.4,156.4,156.4,156.4,2
20160601|2015-12-11 08:00,11,156.6,156.6,156.6,156.6,1
20160601|2015-12-11 10:00,11,156.65,156.65,156.65,156.65,1
20160601|2015-12-14 09:30,14,156.25,156.26,156.18,156.18,420
20160601|2015-12-15 02:30,15,155.8,155.8,155.8,155.8,1
20160601|2015-12-15 05:30,15,155.05,155.05,155.05,155.05,1
20160601|2015-12-15 08:30,15,155.09,155.09,155.09,155.09,1
20160601|2015-12-15 11:00,15,155.32,155.32,155.32,155.32,1
20160601|2015-12-16 12:30,16,154.8,154.8,154.8,154.8,1
20160601|2015-12-16 13:00,16,154.93,154.93,154.93,154.93,1
20160601|2015-12-16 14:30,16,154.7,154.7,154.7,154.7,1
20160601|2015-12-17 01:30,17,155.25,155.25,155.2,155.2,6
20160601|2015-12-17 02:00,17,155.55,155.75,155.55,155.75,2
20160601|2015-12-17 09:00,17,155.84,155.84,155.84,155.84,1
20160601|2015-12-18 01:00,18,156.09,156.09,156.09,156.09,1
20160601|2015-12-18 02:00,18,156.37,156.37,156.37,156.37,1
20160601|2015-12-18 07:30,18,156.6,156.61,156.6,156.61,2
20160601|2015-12-18 09:30,18,156.49,156.5,156.49,156.5,185
20160601|2015-12-18 10:00,18,156.51,156.52,156.48,156.51,231
20160601|2015-12-23 01:30,23,155.73,155.73,155.73,155.73,1
20160601|2015-12-23 06:30,23,155.53,155.53,155.53,155.53,1
20160601|2015-12-23 09:00,23,155.57,155.57,155.57,155.57,3
20160601|2015-12-28 02:30,28,155.74,155.74,155.73,155.73,3
20160601|2015-12-28 12:00,28,156.3,156.3,156.3,156.3,1
20160601|2015-12-29 07:30,29,155.68,155.68,155.68,155.68,1
20160601|2016-01-04 02:30,4,156.27,156.27,156.27,156.27,1
20160601|2016-01-05 03:30,5,156.55,156.55,156.55,156.55,2
20160601|2016-01-05 06:30,5,156.59,156.59,156.59,156.59,1
20160601|2016-01-05 13:00,5,156.65,156.65,156.61,156.61,6
20160601|2016-01-05 13:30,5,156.6,156.6,156.6,156.6,6
20160601|2016-01-05 14:30,5,156.62,156.62,156.62,156.62,4
20160601|2016-01-06 05:00,6,157.37,157.37,157.37,157.37,2
20160601|2016-01-07 01:00,7,157.39,157.39,157.39,157.39,1
20160601|2016-01-07 02:30,7,157.54,157.58,157.54,157.54,60
20160601|2016-01-07 06:30,7,157.21,157.24,157.21,157.24,7
20160601|2016-01-07 10:30,7,156.65,156.65,156.59,156.63,4
20160601|2016-01-07 11:00,7,156.76,156.76,156.76,156.76,1
20160601|2016-01-08 08:00,8,157.1,157.1,157.1,157.1,2
20160601|2016-01-08 14:30,8,157.24,157.3,157.24,157.3,3
20160601|2016-01-11 01:00,11,157.17,157.21,157.17,157.21,12
20160601|2016-01-11 02:00,11,156.82,156.82,156.82,156.82,2
20160601|2016-01-11 06:30,11,156.95,156.95,156.95,156.95,1
20160601|2016-01-12 01:30,12,156.42,156.42,156.42,156.42,2
20160601|2016-01-12 02:00,12,156.35,156.35,156.35,156.35,1
20160601|2016-01-12 03:30,12,156.37,156.37,156.37,156.37,100
20160601|2016-01-12 04:30,12,156.28,156.28,156.28,156.28,1
20160601|2016-01-12 05:30,12,156.33,156.33,156.32,156.32,10
20160601|2016-01-12 06:30,12,156.36,156.36,156.36,156.36,1
20160601|2016-01-12 12:00,12,156.98,156.98,156.98,156.98,1
20160601|2016-01-12 12:30,12,157.01,157.03,157.01,157.02,100
20160601|2016-01-13 06:00,13,157.05,157.05,157.05,157.05,1
20160601|2016-01-13 07:30,13,157.17,157.17,157.17,157.17,1
20160601|2016-01-13 11:30,13,157.3,157.3,157.3,157.3,1
20160601|2016-01-13 14:30,13,157.52,157.52,157.47,157.5,3
20160601|2016-01-14 01:00,14,157.38,157.38,157.38,157.38,1
20160601|2016-01-14 01:30,14,157.33,157.37,157.32,157.37,3
20160601|2016-01-14 03:00,14,157.63,157.63,157.63,157.63,1
20160601|2016-01-14 03:30,14,157.64,157.64,157.64,157.64,1
20160601|2016-01-14 05:00,14,157.73,157.73,157.73,157.73,1
20160601|2016-01-14 05:30,14,157.73,157.73,157.73,157.73,9
20160601|2016-01-14 06:30,14,157.5,157.5,157.5,157.5,1
20160601|2016-01-14 07:30,14,157.33,157.33,157.33,157.33,1
20160601|2016-01-14 09:30,14,157.31,157.31,157.26,157.3,6
20160601|2016-01-14 10:00,14,157.16,157.16,157.16,157.16,2
20160601|2016-01-14 10:30,14,157.3,157.3,157.3,157.3,2
20160601|2016-01-14 12:00,14,157.07,157.07,157.07,157.07,1
20160601|2016-01-14 13:30,14,157.21,157.21,157.18,157.18,2
20160601|2016-01-15 01:00,15,157.42,157.42,157.42,157.42,1
20160601|2016-01-15 01:30,15,157.33,157.33,157.33,157.33,2
20160601|2016-01-15 02:30,15,157.52,157.52,157.52,157.52,1
20160601|2016-01-15 05:00,15,157.64,157.64,157.64,157.64,2
20160601|2016-01-15 05:30,15,157.66,157.67,157.66,157.67,6
20160601|2016-01-15 11:00,15,157.85,157.85,157.85,157.85,1
20160601|2016-01-15 13:30,15,157.75,157.75,157.75,157.75,1
20160601|2016-01-18 02:00,18,157.66,157.66,157.66,157.66,1
20160601|2016-01-18 02:30,18,157.55,157.55,157.55,157.55,1
20160601|2016-01-18 03:00,18,157.56,157.56,157.56,157.56,1
20160601|2016-01-18 03:30,18,157.62,157.62,157.62,157.62,1
20160601|2016-01-18 04:30,18,157.6,157.6,157.6,157.6,1
20160601|2016-01-18 06:30,18,157.84,157.84,157.84,157.84,1
20160601|2016-01-18 08:00,18,157.88,157.88,157.88,157.88,2
20160601|2016-01-18 09:00,18,157.85,157.85,157.85,157.85,2
20160601|2016-01-19 01:00,19,157.6,157.6,157.6,157.6,10
20160601|2016-01-19 02:00,19,157.59,157.59,157.59,157.59,1
20160601|2016-01-19 03:00,19,157.73,157.73,157.73,157.73,3
20160601|2016-01-19 04:30,19,157.62,157.62,157.62,157.62,100
20160601|2016-01-19 05:00,19,157.5,157.5,157.5,157.5,1
20160601|2016-01-19 05:30,19,157.47,157.47,157.38,157.38,2
20160601|2016-01-19 08:00,19,157.6,157.6,157.6,157.6,1
20160601|2016-01-19 09:30,19,157.69,157.69,157.69,157.69,1
20160601|2016-01-19 12:00,19,157.77,157.77,157.77,157.77,1
20160601|2016-01-19 12:30,19,157.79,157.79,157.79,157.79,1
20160601|2016-01-19 14:30,19,157.64,157.65,157.64,157.65,5
20160601|2016-01-20 01:00,20,158.28,158.3,158.27,158.27,8
20160601|2016-01-20 02:00,20,158.34,158.45,158.34,158.45,2
20160601|2016-01-20 02:30,20,158.5,158.57,158.5,158.57,13
20160601|2016-01-20 03:30,20,158.5,158.5,158.48,158.48,22
20160601|2016-01-20 04:00,20,158.59,158.59,158.59,158.59,3
20160601|2016-01-20 06:30,20,158.35,158.35,158.35,158.35,10
20160601|2016-01-20 07:30,20,158.26,158.26,158.26,158.26,1
20160601|2016-01-20 08:30,20,158.5,158.5,158.5,158.5,1
20160601|2016-01-20 09:00,20,158.52,158.52,158.52,158.52,1
20160601|2016-01-20 11:30,20,158.74,158.74,158.67,158.67,2
20160601|2016-01-20 12:00,20,158.67,158.67,158.64,158.64,3
20160601|2016-01-21 01:30,21,158.5,158.5,158.5,158.5,1
20160601|2016-01-21 02:00,21,158.4,158.4,158.4,158.4,1
20160601|2016-01-21 03:00,21,158.61,158.61,158.61,158.61,1
20160601|2016-01-21 05:00,21,158.61,158.61,158.61,158.61,3
20160601|2016-01-21 06:00,21,158.75,158.77,158.75,158.77,71
20160601|2016-01-21 07:30,21,158.92,159.07,158.92,159.07,21
20160601|2016-01-21 08:00,21,159.05,159.05,159.05,159.05,1
20160601|2016-01-21 09:00,21,159.19,159.21,159.14,159.14,4
20160601|2016-01-21 10:00,21,158.97,158.97,158.97,158.97,1
20160601|2016-01-21 10:30,21,159.07,159.07,159.07,159.07,1
20160601|2016-01-21 13:00,21,159.14,159.14,159.14,159.14,1
20160601|2016-01-22 03:00,22,158.59,158.59,158.59,158.59,4
20160601|2016-01-22 03:30,22,158.66,158.66,158.66,158.66,100
20160601|2016-01-22 04:30,22,158.54,158.54,158.54,158.54,10
20160601|2016-01-22 08:00,22,158.69,158.69,158.69,158.69,4
20160601|2016-01-22 09:00,22,158.54,158.54,158.54,158.54,4
20160601|2016-01-22 09:30,22,158.59,158.59,158.59,158.59,3
20160601|2016-01-22 14:30,22,158.71,158.71,158.71,158.71,1
20160601|2016-01-25 02:00,25,158.9,158.9,158.9,158.9,1
20160601|2016-01-25 08:00,25,158.85,158.85,158.85,158.85,1
20160601|2016-01-25 09:00,25,158.77,158.77,158.77,158.77,1
20160601|2016-01-25 10:30,25,158.9,158.9,158.9,158.9,5
20160601|2016-01-26 01:00,26,159.15,159.15,159.15,159.15,1
20160601|2016-01-26 02:00,26,159.36,159.36,159.36,159.36,30
20160601|2016-01-26 02:30,26,159.25,159.25,159.25,159.25,1
20160601|2016-01-26 05:00,26,159.14,159.14,159.14,159.14,1
20160601|2016-01-26 07:30,26,159.08,159.09,159.07,159.07,3
20160601|2016-01-26 09:00,26,159.15,159.15,159.09,159.09,3
20160601|2016-01-26 09:30,26,159.03,159.15,159.03,159.15,3
20160601|2016-01-26 10:30,26,159.3,159.3,159.26,159.26,5
20160601|2016-01-26 11:00,26,159.22,159.22,159.22,159.22,1
20160601|2016-01-27 01:00,27,159.35,159.35,159.35,159.35,1
20160601|2016-01-27 02:00,27,159.45,159.47,159.45,159.47,22
20160601|2016-01-27 03:00,27,159.48,159.49,159.48,159.49,10
20160601|2016-01-27 03:30,27,159.56,159.56,159.56,159.56,1
20160601|2016-01-27 05:00,27,159.53,159.53,159.53,159.53,1
20160601|2016-01-27 06:00,27,159.58,159.58,159.56,159.56,21
20160601|2016-01-27 08:00,27,159.12,159.12,159.12,159.12,1
20160601|2016-01-27 08:30,27,159.05,159.05,159.05,159.05,1
20160601|2016-01-27 09:00,27,159.11,159.17,159.1,159.17,5
20160601|2016-01-27 10:00,27,159.19,159.32,159.19,159.3,4
20160601|2016-01-27 10:30,27,159.22,159.22,159.22,159.22,4
20160601|2016-01-27 11:00,27,159.25,159.25,159.18,159.18,6
20160601|2016-01-27 12:00,27,159.25,159.25,159.25,159.25,1
20160601|2016-01-27 13:00,27,159.42,159.52,159.42,159.52,6
20160601|2016-01-27 13:30,27,159.57,159.65,159.57,159.65,11
20160601|2016-01-27 14:00,27,159.67,159.67,159.65,159.65,3
20160601|2016-01-28 03:00,28,159.51,159.51,159.51,159.51,2
20160601|2016-01-28 05:00,28,159.61,159.61,159.61,159.61,35
20160601|2016-01-28 06:00,28,159.81,159.81,159.81,159.81,1
20160601|2016-01-28 06:30,28,159.82,159.82,159.82,159.82,2
20160601|2016-01-28 07:30,28,159.98,160.03,159.98,160.03,3
20160601|2016-01-28 08:30,28,159.67,159.81,159.67,159.81,2
20160601|2016-01-28 09:00,28,159.73,159.94,159.73,159.93,8
20160601|2016-01-28 09:30,28,159.88,159.88,159.88,159.88,3
20160601|2016-01-28 11:00,28,159.76,159.76,159.76,159.76,1
20160601|2016-01-28 11:30,28,159.75,159.79,159.75,159.78,3
20160601|2016-01-28 12:30,28,159.91,159.91,159.91,159.91,1
20160601|2016-01-29 01:00,29,160.02,160.25,160.02,160.19,10
20160601|2016-01-29 02:30,29,160.41,160.41,160.32,160.32,2
20160601|2016-01-29 03:00,29,160.31,160.47,160.31,160.47,13
20160601|2016-01-29 03:30,29,160.48,160.49,160.4,160.41,21
20160601|2016-01-29 04:00,29,160.45,160.45,160.45,160.45,2
20160601|2016-01-29 04:30,29,160.5,160.65,160.5,160.65,5
20160601|2016-01-29 05:30,29,160.68,160.75,160.68,160.75,2
20160601|2016-01-29 06:00,29,160.67,160.67,160.67,160.67,1
20160601|2016-01-29 08:30,29,160.71,160.71,160.71,160.71,1
20160601|2016-01-29 09:00,29,160.57,160.57,160.53,160.53,101
20160601|2016-01-29 10:00,29,160.81,160.81,160.81,160.81,1
20160601|2016-01-29 10:30,29,160.82,160.82,160.82,160.82,19
20160601|2016-01-29 11:30,29,160.83,160.83,160.83,160.83,1
20160601|2016-01-29 13:00,29,160.8,160.8,160.8,160.8,1
20160601|2016-02-01 01:00,1,160.78,161.05,160.78,161.05,25
20160601|2016-02-01 02:30,1,160.85,160.85,160.85,160.85,1
20160601|2016-02-01 03:30,1,160.87,160.87,160.87,160.87,2
20160601|2016-02-01 06:00,1,160.66,160.66,160.66,160.66,1
20160601|2016-02-01 09:30,1,160.55,160.55,160.55,160.55,1
20160601|2016-02-01 13:30,1,160.42,160.42,160.42,160.42,1
20160601|2016-02-02 01:00,2,160.66,160.66,160.66,160.66,1
20160601|2016-02-02 01:30,2,160.64,160.64,160.63,160.63,2
20160601|2016-02-02 02:00,2,160.67,160.67,160.67,160.67,1
20160601|2016-02-02 02:30,2,160.87,160.87,160.87,160.87,2
20160601|2016-02-02 04:00,2,160.91,160.92,160.91,160.92,8
20160601|2016-02-02 09:00,2,161.03,161.03,160.95,161.03,3
20160601|2016-02-02 09:30,2,160.92,160.92,160.92,160.92,1
20160601|2016-02-02 10:00,2,160.86,160.89,160.86,160.87,5
20160601|2016-02-02 12:30,2,161.06,161.06,161.06,161.06,1
20160601|2016-02-03 01:00,3,161.13,161.13,161.13,161.13,1
20160601|2016-02-03 01:30,3,161.12,161.12,161.12,161.12,2
20160601|2016-02-03 02:00,3,160.95,160.95,160.95,160.95,15
20160601|2016-02-03 02:30,3,160.94,160.94,160.94,160.94,5
20160601|2016-02-03 03:00,3,161.02,161.02,161.02,161.02,5
20160601|2016-02-03 04:30,3,161.02,161.02,161.02,161.02,1
20160601|2016-02-03 05:30,3,160.91,160.91,160.91,160.91,2
20160601|2016-02-03 06:00,3,160.89,160.89,160.89,160.89,1
20160601|2016-02-03 07:00,3,160.89,160.89,160.87,160.87,2
20160601|2016-02-03 07:30,3,160.75,160.75,160.75,160.75,1
20160601|2016-02-03 09:00,3,161.31,161.47,161.31,161.47,23
20160601|2016-02-03 09:30,3,161.5,161.57,161.32,161.32,465
20160601|2016-02-03 10:00,3,161.4,161.45,161.4,161.43,62
20160601|2016-02-03 10:30,3,161.45,161.45,161.38,161.38,6
20160601|2016-02-03 12:30,3,161.42,161.42,161.42,161.42,1
20160601|2016-02-03 13:00,3,161.29,161.29,161.29,161.29,1
20160601|2016-02-04 01:00,4,161.16,161.16,161.16,161.16,15
20160601|2016-02-04 01:30,4,161.2,161.2,161.14,161.14,30
20160601|2016-02-04 02:00,4,161.17,161.23,161.17,161.23,3
20160601|2016-02-04 04:00,4,160.88,160.88,160.88,160.88,50
20160601|2016-02-04 06:30,4,160.89,160.89,160.89,160.89,1
20160601|2016-02-04 07:00,4,161.02,161.02,161.02,161.02,20
20160601|2016-02-04 07:30,4,161,161,161,161,10
20160601|2016-02-04 09:00,4,161.08,161.08,161.08,161.08,25
20160601|2016-02-04 11:30,4,161.01,161.01,161.01,161.01,1
20160601|2016-02-05 01:00,5,161.28,161.28,161.24,161.24,3
20160601|2016-02-05 02:00,5,161.24,161.3,161.18,161.3,117
20160601|2016-02-05 02:30,5,161.34,161.34,161.34,161.34,1
20160601|2016-02-05 04:30,5,161.14,161.14,161.14,161.14,100
20160601|2016-02-05 05:00,5,161.19,161.19,161.19,161.19,110
20160601|2016-02-05 05:30,5,161.09,161.09,161.08,161.08,54
20160601|2016-02-05 06:00,5,161.12,161.12,161.12,161.12,6
20160601|2016-02-05 07:00,5,161.18,161.18,161.18,161.18,1
20160601|2016-02-05 07:30,5,161.3,161.3,160.97,160.97,30
20160601|2016-02-05 09:00,5,160.95,161.11,160.95,161.11,16
20160601|2016-02-05 11:00,5,161.22,161.22,161.22,161.22,13
20160601|2016-02-05 11:30,5,161.3,161.3,161.3,161.3,2
20160601|2016-02-05 12:30,5,161.4,161.4,161.4,161.4,1
20160601|2016-02-05 13:00,5,161.41,161.41,161.41,161.41,5
20160601|2016-02-05 13:30,5,161.34,161.35,161.33,161.33,5
20160601|2016-02-05 14:00,5,161.34,161.34,161.34,161.34,1
20160601|2016-02-08 01:00,8,161.25,161.26,161.25,161.26,2
20160601|2016-02-08 02:30,8,161.31,161.38,161.31,161.38,15
20160601|2016-02-08 03:00,8,161.56,161.67,161.56,161.67,9
20160601|2016-02-08 03:30,8,161.62,161.7,161.62,161.69,195
20160601|2016-02-08 04:00,8,161.87,161.89,161.77,161.8,82
20160601|2016-02-08 05:00,8,161.84,161.86,161.84,161.86,4
20160601|2016-02-08 05:30,8,161.79,161.79,161.79,161.79,1
20160601|2016-02-08 06:30,8,161.86,162.04,161.86,162.04,15
20160601|2016-02-08 07:00,8,162.07,162.07,162.05,162.05,25
20160601|2016-02-08 07:30,8,161.85,161.85,161.85,161.85,1
20160601|2016-02-08 08:30,8,161.89,161.98,161.89,161.98,3
20160601|2016-02-08 10:00,8,162.2,162.25,162.2,162.25,4
20160601|2016-02-08 11:30,8,162.2,162.21,162.17,162.19,6
20160601|2016-02-08 12:00,8,162.24,162.24,162.24,162.24,1
20160601|2016-02-08 12:30,8,162.42,162.44,162.42,162.44,23
20160601|2016-02-08 13:00,8,162.44,162.44,162.44,162.44,2
20160601|2016-02-08 14:00,8,162.42,162.42,162.42,162.42,6
20160601|2016-02-08 14:30,8,162.4,162.4,162.33,162.33,3
20160601|2016-02-09 01:00,9,162.53,162.57,162.5,162.55,36
20160601|2016-02-09 01:30,9,162.65,162.66,162.47,162.47,7
20160601|2016-02-09 02:00,9,162.1,162.15,162.1,162.15,5
20160601|2016-02-09 02:30,9,162.23,162.23,162.18,162.18,8
20160601|2016-02-09 03:00,9,162.2,162.2,162.2,162.2,3
20160601|2016-02-09 03:30,9,162.12,162.12,162.03,162.03,206
20160601|2016-02-09 04:00,9,162.09,162.09,161.76,161.77,131
20160601|2016-02-09 04:30,9,161.63,161.63,161.55,161.55,2
20160601|2016-02-09 05:30,9,161.8,161.8,161.8,161.8,10
20160601|2016-02-09 06:00,9,161.84,162,161.84,162,11
20160601|2016-02-09 06:30,9,162.09,162.16,162.08,162.08,4
20160601|2016-02-09 07:30,9,162.08,162.27,162.08,162.25,6
20160601|2016-02-09 08:30,9,162.12,162.12,161.9,161.9,2
20160601|2016-02-09 09:30,9,161.99,162.07,161.99,162.07,4
20160601|2016-02-09 11:30,9,162.08,162.08,162.08,162.08,1
20160601|2016-02-09 14:30,9,161.95,161.95,161.95,161.95,3
20160601|2016-02-10 01:30,10,161.89,161.89,161.89,161.89,1
20160601|2016-02-10 03:00,10,161.73,161.73,161.73,161.73,8
20160601|2016-02-10 03:30,10,161.77,161.77,161.77,161.77,2
20160601|2016-02-10 04:00,10,161.69,161.76,161.69,161.76,6
20160601|2016-02-10 04:30,10,161.73,161.73,161.73,161.73,75
20160601|2016-02-10 05:00,10,161.66,161.66,161.66,161.66,1
20160601|2016-02-10 08:00,10,161.81,161.81,161.81,161.81,1
20160601|2016-02-10 09:00,10,161.88,161.88,161.83,161.85,8
20160601|2016-02-10 10:00,10,161.95,161.95,161.84,161.84,2
20160601|2016-02-10 11:00,10,162,162,162,162,3
20160601|2016-02-10 11:30,10,161.91,161.92,161.91,161.92,2
20160601|2016-02-10 12:00,10,161.97,161.97,161.97,161.97,1
20160601|2016-02-10 12:30,10,162.09,162.09,162.09,162.09,1
20160601|2016-02-10 13:00,10,162.1,162.1,162.1,162.1,2
20160601|2016-02-11 01:00,11,162.33,162.5,162.33,162.5,2
20160601|2016-02-11 01:30,11,162.72,162.74,162.65,162.65,12
20160601|2016-02-11 02:00,11,162.62,162.88,162.62,162.88,65
20160601|2016-02-11 02:30,11,162.97,163.13,162.97,163.04,19
20160601|2016-02-11 03:00,11,163.03,163.16,162.99,163.12,59
20160601|2016-02-11 03:30,11,163.1,163.11,162.97,162.98,3593
20160601|2016-02-11 04:00,11,162.95,162.95,162.9,162.9,3
20160601|2016-02-11 04:30,11,162.88,162.88,162.88,162.88,1
20160601|2016-02-11 05:00,11,162.95,162.95,162.92,162.92,3
20160601|2016-02-11 05:30,11,163.01,163.33,163.01,163.33,8
20160601|2016-02-11 06:00,11,163.4,163.41,163.13,163.13,20
20160601|2016-02-11 06:30,11,163.22,163.22,163.22,163.22,1
20160601|2016-02-11 07:00,11,163.12,163.12,163.01,163.01,10
20160601|2016-02-11 07:30,11,162.9,162.9,162.75,162.76,9
20160601|2016-02-11 08:00,11,162.83,162.83,162.65,162.65,17
20160601|2016-02-11 08:30,11,162.57,162.57,162.57,162.57,1
20160601|2016-02-11 09:00,11,162.58,162.58,162.58,162.58,1
20160601|2016-02-11 09:30,11,162.73,162.83,162.73,162.82,202
20160601|2016-02-11 10:00,11,162.97,162.99,162.94,162.94,31
20160601|2016-02-11 10:30,11,162.94,162.94,162.81,162.81,3
20160601|2016-02-11 11:00,11,162.73,162.73,162.72,162.72,5
20160601|2016-02-11 11:30,11,162.69,162.69,162.65,162.65,2
20160601|2016-02-11 12:00,11,162.55,162.58,162.5,162.5,4
20160601|2016-02-11 13:30,11,162.77,162.77,162.77,162.77,1
20160601|2016-02-11 14:00,11,162.57,162.57,162.57,162.57,1
20160601|2016-02-12 01:00,12,162.2,162.36,162.08,162.36,7
20160601|2016-02-12 01:30,12,162.34,162.34,162.19,162.21,5
20160601|2016-02-12 02:30,12,162.38,162.38,162.38,162.38,2
20160601|2016-02-12 03:00,12,162.47,162.47,162.36,162.36,5
20160601|2016-02-12 03:30,12,162.37,162.37,162.37,162.37,10
20160601|2016-02-12 04:00,12,162.45,162.45,162.45,162.45,3
20160601|2016-02-12 05:30,12,162.5,162.5,162.5,162.5,1
20160601|2016-02-12 06:00,12,162.55,162.55,162.55,162.55,1
20160601|2016-02-12 07:30,12,162.27,162.27,162.27,162.27,2
20160601|2016-02-12 08:00,12,162.32,162.32,162.32,162.32,75
20160601|2016-02-12 09:00,12,162.28,162.3,162.09,162.09,6
20160601|2016-02-12 09:30,12,162.06,162.06,161.88,161.88,5
20160601|2016-02-12 10:00,12,161.9,161.9,161.68,161.68,21
20160601|2016-02-12 10:30,12,161.7,161.7,161.6,161.7,6
20160601|2016-02-12 11:00,12,161.75,161.75,161.74,161.75,10
20160601|2016-02-12 13:00,12,161.67,161.67,161.67,161.67,1
20160601|2016-02-12 14:00,12,161.6,161.64,161.6,161.64,2
20160601|2016-02-15 01:00,15,161.58,161.58,161.23,161.29,35
20160601|2016-02-15 01:30,15,161.26,161.26,161.26,161.26,40
20160601|2016-02-15 02:00,15,161.47,161.47,161.44,161.44,2
20160601|2016-02-15 02:30,15,161.33,161.33,161.33,161.33,1
20160601|2016-02-15 03:00,15,161.52,161.52,161.52,161.52,2
20160601|2016-02-15 04:00,15,161.75,161.75,161.69,161.69,16
20160601|2016-02-15 04:30,15,161.7,161.7,161.69,161.69,2
20160601|2016-02-15 06:00,15,161.63,161.63,161.63,161.63,1
20160601|2016-02-15 06:30,15,161.91,161.91,161.91,161.91,3
20160601|2016-02-15 07:00,15,161.89,161.89,161.89,161.89,1
20160601|2016-02-15 08:00,15,161.87,161.87,161.87,161.87,1
20160601|2016-02-15 09:00,15,161.94,162.05,161.94,162.05,54
20160601|2016-02-15 10:00,15,162.08,162.09,162.08,162.09,2
20160601|2016-02-15 10:30,15,162.05,162.05,162.05,162.05,10
20160601|2016-02-15 11:00,15,162.1,162.1,162.1,162.1,1
20160601|2016-02-16 01:00,16,161.88,161.91,161.84,161.91,24
20160601|2016-02-16 01:30,16,161.85,161.85,161.85,161.85,10
20160601|2016-02-16 02:00,16,161.73,161.73,161.7,161.72,22
20160601|2016-02-16 02:30,16,161.61,161.66,161.59,161.66,17
20160601|2016-02-16 03:00,16,161.62,161.73,161.62,161.73,4
20160601|2016-02-16 03:30,16,161.7,161.7,161.7,161.7,2
20160601|2016-02-16 04:00,16,161.91,161.95,161.91,161.95,2
20160601|2016-02-16 04:30,16,162,162,162,162,1
20160601|2016-02-16 05:00,16,161.87,161.87,161.87,161.87,1
20160601|2016-02-16 06:30,16,161.59,161.63,161.59,161.63,2
20160601|2016-02-16 07:00,16,161.77,161.77,161.77,161.77,1
20160601|2016-02-16 08:30,16,161.66,161.66,161.66,161.66,2
20160601|2016-02-16 09:00,16,161.72,161.73,161.72,161.73,26
20160601|2016-02-16 09:30,16,161.7,161.7,161.7,161.7,2
20160601|2016-02-16 10:00,16,161.74,161.74,161.74,161.74,1
20160601|2016-02-16 10:30,16,161.69,161.7,161.69,161.7,121
20160601|2016-02-16 11:30,16,161.7,161.7,161.7,161.7,1
20160601|2016-02-16 13:30,16,161.79,161.79,161.79,161.79,1
20160601|2016-02-17 01:00,17,161.99,162,161.87,161.87,6
20160601|2016-02-17 01:30,17,161.91,161.95,161.91,161.95,2
20160601|2016-02-17 02:00,17,161.96,161.97,161.96,161.97,2
20160601|2016-02-17 02:30,17,161.84,161.84,161.84,161.84,2
20160601|2016-02-17 03:00,17,161.89,161.89,161.89,161.89,30
20160601|2016-02-17 04:00,17,161.84,161.84,161.82,161.82,38
20160601|2016-02-17 04:30,17,161.81,161.81,161.81,161.81,2
20160601|2016-02-17 05:00,17,161.89,161.89,161.87,161.87,163
20160601|2016-02-17 05:30,17,161.79,161.79,161.59,161.59,4
20160601|2016-02-17 06:00,17,161.58,161.58,161.58,161.58,2
20160601|2016-02-17 06:30,17,161.59,161.59,161.59,161.59,1
20160601|2016-02-17 07:00,17,161.42,161.67,161.42,161.67,3
20160601|2016-02-17 08:00,17,161.62,161.65,161.6,161.6,29
20160601|2016-02-17 08:30,17,161.73,161.73,161.73,161.73,2
20160601|2016-02-17 09:00,17,161.55,161.59,161.55,161.59,6
20160601|2016-02-17 09:30,17,161.6,161.6,161.6,161.6,1
20160601|2016-02-17 10:00,17,161.54,161.54,161.54,161.54,1
20160601|2016-02-17 10:30,17,161.61,161.61,161.61,161.61,1
20160601|2016-02-17 14:00,17,161.75,161.75,161.75,161.75,5
20160601|2016-02-17 14:30,17,161.76,161.76,161.75,161.75,15
20160601|2016-02-18 01:00,18,161.82,161.82,161.73,161.73,48
20160601|2016-02-18 01:30,18,161.88,161.88,161.88,161.88,2
20160601|2016-02-18 02:00,18,161.93,161.96,161.84,161.84,23
20160601|2016-02-18 02:30,18,161.89,161.9,161.89,161.9,2
20160601|2016-02-18 03:00,18,161.88,161.88,161.88,161.88,271
20160601|2016-02-18 03:30,18,161.87,161.87,161.82,161.82,2
20160601|2016-02-18 04:00,18,161.82,161.94,161.82,161.94,2
20160601|2016-02-18 04:30,18,161.79,161.79,161.79,161.79,1
20160601|2016-02-18 05:00,18,161.71,161.74,161.68,161.68,15
20160601|2016-02-18 06:30,18,161.76,161.76,161.74,161.75,6
20160601|2016-02-18 07:00,18,161.65,161.67,161.65,161.67,26
20160601|2016-02-18 07:30,18,161.67,161.77,161.66,161.77,10
20160601|2016-02-18 08:00,18,161.73,161.83,161.73,161.83,2057
20160601|2016-02-18 08:30,18,161.95,162.14,161.95,162.14,90
20160601|2016-02-18 09:00,18,162.18,162.2,162.13,162.19,38
20160601|2016-02-18 09:30,18,162.17,162.23,162.12,162.23,12
20160601|2016-02-18 10:00,18,162.32,162.45,162.32,162.45,54
20160601|2016-02-18 10:30,18,162.37,162.38,162.33,162.33,54
20160601|2016-02-18 11:00,18,162.32,162.34,162.32,162.34,120
20160601|2016-02-18 11:30,18,162.35,162.35,162.35,162.35,3
20160601|2016-02-18 12:00,18,162.35,162.35,162.35,162.35,3
20160601|2016-02-18 12:30,18,162.4,162.51,162.4,162.51,3
20160601|2016-02-18 14:00,18,162.52,162.55,162.52,162.55,2
20160601|2016-02-18 14:30,18,162.56,162.56,162.56,162.56,10
20160601|2016-02-19 01:00,19,162.51,162.66,162.47,162.66,26
20160601|2016-02-19 01:30,19,162.63,162.7,162.62,162.7,24
20160601|2016-02-19 02:00,19,162.51,162.65,162.51,162.65,9
20160601|2016-02-19 02:30,19,162.57,162.57,162.5,162.5,4
20160601|2016-02-19 03:00,19,162.53,162.65,162.53,162.65,4
20160601|2016-02-19 03:30,19,162.61,162.66,162.56,162.57,108
20160601|2016-02-19 04:30,19,162.73,162.73,162.71,162.71,76
20160601|2016-02-19 05:00,19,162.76,162.84,162.76,162.84,57
20160601|2016-02-19 05:30,19,162.84,162.84,162.84,162.84,51
20160601|2016-02-19 06:00,19,162.76,162.76,162.7,162.73,7
20160601|2016-02-19 06:30,19,162.57,162.6,162.54,162.54,47
20160601|2016-02-19 07:00,19,162.54,162.54,162.49,162.54,11
20160601|2016-02-19 07:30,19,162.45,162.49,162.25,162.43,19
20160601|2016-02-19 08:00,19,162.28,162.4,162.28,162.38,8
20160601|2016-02-19 08:30,19,162.38,162.63,162.38,162.63,16
20160601|2016-02-19 09:00,19,162.63,162.63,162.58,162.6,5
20160601|2016-02-19 09:30,19,162.54,162.55,162.52,162.52,19
20160601|2016-02-19 10:00,19,162.58,162.65,162.58,162.6,51
20160601|2016-02-19 10:30,19,162.45,162.45,162.45,162.45,1
20160601|2016-02-19 11:00,19,162.44,162.44,162.44,162.44,2
20160601|2016-02-19 12:30,19,162.4,162.4,162.4,162.4,2
20160601|2016-02-19 14:30,19,162.45,162.45,162.41,162.44,3
20160601|2016-02-22 01:00,22,162.41,162.47,162.29,162.47,51
20160601|2016-02-22 01:30,22,162.47,162.53,162.44,162.48,16
20160601|2016-02-22 02:00,22,162.45,162.51,162.33,162.51,42
20160601|2016-02-22 02:30,22,162.54,162.64,162.5,162.6,25
20160601|2016-02-22 03:00,22,162.63,162.68,162.57,162.57,76
20160601|2016-02-22 03:30,22,162.57,162.6,162.52,162.52,123
20160601|2016-02-22 05:30,22,162.43,162.5,162.43,162.5,3
20160601|2016-02-22 06:00,22,162.51,162.63,162.49,162.59,33
20160601|2016-02-22 06:30,22,162.62,162.62,162.56,162.56,14
20160601|2016-02-22 07:00,22,162.57,162.61,162.54,162.59,42
20160601|2016-02-22 07:30,22,162.57,162.64,162.57,162.64,27
20160601|2016-02-22 08:00,22,162.66,162.82,162.66,162.82,80
20160601|2016-02-22 08:30,22,162.82,162.83,162.77,162.77,32
20160601|2016-02-22 09:00,22,162.76,162.85,162.76,162.79,40
20160601|2016-02-22 09:30,22,162.79,162.85,162.73,162.82,254
20160601|2016-02-22 10:00,22,162.87,162.93,162.83,162.84,534
20160601|2016-02-22 10:30,22,162.83,162.88,162.83,162.87,141
20160601|2016-02-22 11:00,22,162.87,162.87,162.85,162.85,9
20160601|2016-02-22 12:00,22,162.82,162.83,162.82,162.83,6
20160601|2016-02-22 12:30,22,162.83,162.83,162.8,162.8,25
20160601|2016-02-22 13:00,22,162.79,162.8,162.79,162.79,6
20160601|2016-02-22 14:30,22,162.77,162.77,162.77,162.77,2
20160601|2016-02-23 01:00,23,162.82,162.83,162.78,162.82,45
20160601|2016-02-23 01:30,23,162.79,162.8,162.73,162.73,10
20160601|2016-02-23 02:00,23,162.76,162.88,162.76,162.82,25
20160601|2016-02-23 02:30,23,162.84,162.84,162.73,162.75,15
20160601|2016-02-23 03:00,23,162.77,162.86,162.77,162.86,67
20160601|2016-02-23 03:30,23,162.9,162.91,162.83,162.89,170
20160601|2016-02-23 04:00,23,162.83,162.89,162.81,162.86,160
20160601|2016-02-23 04:30,23,162.86,162.86,162.76,162.79,58
20160601|2016-02-23 05:00,23,162.72,162.72,162.52,162.57,119
20160601|2016-02-23 05:30,23,162.57,162.6,162.53,162.6,10
20160601|2016-02-23 06:00,23,162.56,162.58,162.53,162.58,41
20160601|2016-02-23 06:30,23,162.54,162.61,162.53,162.59,55
20160601|2016-02-23 07:00,23,162.58,162.6,162.57,162.57,16
20160601|2016-02-23 07:30,23,162.43,162.43,162.16,162.23,39
20160601|2016-02-23 08:00,23,162.24,162.27,162.14,162.21,166
20160601|2016-02-23 08:30,23,162.19,162.26,162.18,162.26,128
20160601|2016-02-23 09:00,23,162.26,162.58,162.25,162.54,128
20160601|2016-02-23 09:30,23,162.54,162.77,162.52,162.76,108
20160601|2016-02-23 10:00,23,162.78,162.84,162.77,162.79,106
20160601|2016-02-23 10:30,23,162.78,162.81,162.74,162.78,96
20160601|2016-02-23 11:00,23,162.79,162.79,162.79,162.79,20
20160601|2016-02-23 11:30,23,162.82,162.82,162.81,162.81,76
20160601|2016-02-23 12:30,23,162.87,162.9,162.87,162.9,50
20160601|2016-02-23 13:00,23,162.84,162.84,162.84,162.84,1
20160601|2016-02-23 13:30,23,162.88,162.89,162.88,162.89,3
20160601|2016-02-23 14:30,23,162.87,162.88,162.85,162.87,12
20160601|2016-02-24 01:00,24,162.96,162.96,162.89,162.89,141
20160601|2016-02-24 01:30,24,162.95,163.08,162.94,163.08,54
20160601|2016-02-24 02:00,24,163.1,163.24,163.08,163.16,85
20160601|2016-02-24 02:30,24,163.2,163.21,163.09,163.14,269
20160601|2016-02-24 03:00,24,163.16,163.37,163.16,163.36,353
20160601|2016-02-24 03:30,24,163.34,163.35,163.3,163.3,85
20160601|2016-02-24 04:00,24,163.29,163.42,163.26,163.34,134
20160601|2016-02-24 04:30,24,163.35,163.52,163.33,163.43,1306
20160601|2016-02-24 05:00,24,163.42,163.5,163.41,163.47,561
20160601|2016-02-24 05:30,24,163.48,163.52,163.42,163.42,39
20160601|2016-02-24 06:00,24,163.45,163.5,163.42,163.42,34
20160601|2016-02-24 06:30,24,163.43,163.43,163.23,163.28,182
20160601|2016-02-24 07:00,24,163.3,163.32,163.24,163.25,100
20160601|2016-02-24 07:30,24,163.3,163.3,163.2,163.25,592
20160601|2016-02-24 08:00,24,163.23,163.28,163.18,163.19,97
20160601|2016-02-24 08:30,24,163.17,163.58,163.17,163.45,730
20160601|2016-02-24 09:00,24,163.43,163.53,163.35,163.47,597
20160601|2016-02-24 09:30,24,163.41,163.41,163.23,163.23,127
20160601|2016-02-24 10:00,24,163.27,163.41,163.26,163.28,494
20160601|2016-02-24 10:30,24,163.29,163.31,163.17,163.19,298
20160601|2016-02-24 11:00,24,163.11,163.13,163.05,163.13,95
20160601|2016-02-24 11:30,24,163.12,163.14,163.05,163.05,120
20160601|2016-02-24 12:00,24,163.08,163.08,163.02,163.06,86
20160601|2016-02-24 12:30,24,163.09,163.09,163.05,163.07,4
20160601|2016-02-24 13:00,24,163.03,163.03,163.01,163.02,751
20160601|2016-02-24 13:30,24,163.02,163.02,163.02,163.02,228
20160601|2016-02-24 14:00,24,163,163.02,162.99,163.02,23
20160601|2016-02-25 01:00,25,163.1,163.17,163.07,163.17,97
20160601|2016-02-25 01:30,25,163.19,163.24,163.11,163.11,518
20160601|2016-02-25 02:00,25,163.11,163.13,162.98,163.09,564
20160601|2016-02-25 02:30,25,163.09,163.19,163.04,163.19,135
20160601|2016-02-25 03:00,25,163.15,163.19,163.1,163.13,88
20160601|2016-02-25 03:30,25,163.14,163.32,163.14,163.29,1112
20160601|2016-02-25 04:00,25,163.32,163.33,163.22,163.22,37
20160601|2016-02-25 04:30,25,163.22,163.22,163.12,163.12,250
20160601|2016-02-25 05:00,25,163.12,163.22,163.12,163.19,542
20160601|2016-02-25 05:30,25,163.17,163.18,163.05,163.05,54
20160601|2016-02-25 06:00,25,163.03,163.14,163.03,163.13,54
20160601|2016-02-25 06:30,25,163.15,163.2,163.09,163.09,111
20160601|2016-02-25 07:00,25,163.1,163.18,163.07,163.17,107
20160601|2016-02-25 07:30,25,163.07,163.2,163.07,163.13,94
20160601|2016-02-25 08:00,25,163.03,163.2,163.03,163.2,128
20160601|2016-02-25 08:30,25,163.18,163.33,163.15,163.26,250
20160601|2016-02-25 09:00,25,163.27,163.33,163.23,163.33,92
20160601|2016-02-25 09:30,25,163.36,163.39,163.26,163.39,122
20160601|2016-02-25 10:00,25,163.4,163.57,163.4,163.51,1249
20160601|2016-02-25 10:30,25,163.48,163.53,163.45,163.45,43
20160601|2016-02-25 11:00,25,163.44,163.45,163.43,163.45,10
20160601|2016-02-25 11:30,25,163.49,163.61,163.49,163.53,64
20160601|2016-02-25 12:00,25,163.52,163.52,163.47,163.48,17
20160601|2016-02-25 12:30,25,163.44,163.44,163.44,163.44,5
20160601|2016-02-25 13:30,25,163.46,163.52,163.46,163.52,26
20160601|2016-02-25 14:00,25,163.47,163.48,163.47,163.48,12
20160601|2016-02-25 14:30,25,163.54,163.55,163.48,163.48,25
20160601|2016-02-26 01:00,26,163.44,163.45,163.3,163.37,164
20160601|2016-02-26 01:30,26,163.36,163.41,163.34,163.34,136
20160601|2016-02-26 02:00,26,163.38,163.45,163.36,163.39,212
20160601|2016-02-26 02:30,26,163.36,163.37,163.27,163.35,184
20160601|2016-02-26 03:00,26,163.37,163.41,163.29,163.35,459
20160601|2016-02-26 03:30,26,163.34,163.4,163.16,163.18,453
20160601|2016-02-26 04:00,26,163.19,163.36,163.19,163.33,469
20160601|2016-02-26 04:30,26,163.33,163.33,163.28,163.28,232
20160601|2016-02-26 05:00,26,163.35,163.43,163.35,163.36,155
20160601|2016-02-26 05:30,26,163.35,163.42,163.32,163.41,254
20160601|2016-02-26 06:00,26,163.41,163.49,163.38,163.38,118
20160601|2016-02-26 06:30,26,163.38,163.42,163.37,163.41,280
20160601|2016-02-26 07:00,26,163.41,163.42,163.32,163.32,244
20160601|2016-02-26 07:30,26,163.32,163.4,163.24,163.34,525
20160601|2016-02-26 08:00,26,163.34,163.46,163.32,163.35,431
20160601|2016-02-26 08:30,26,163.35,163.43,163.32,163.38,276
20160601|2016-02-26 09:00,26,163.39,163.44,163.31,163.4,167
20160601|2016-02-26 09:30,26,163.4,163.4,163.29,163.32,265
20160601|2016-02-26 10:00,26,163.3,163.33,163.26,163.32,370
20160601|2016-02-26 10:30,26,163.38,163.38,163.3,163.36,242
20160601|2016-02-26 11:00,26,163.35,163.35,163.29,163.32,48
20160601|2016-02-26 11:30,26,163.31,163.32,163.26,163.26,22
20160601|2016-02-26 12:00,26,163.26,163.27,163.25,163.27,14
20160601|2016-02-26 12:30,26,163.26,163.26,163.26,163.26,1
20160601|2016-02-26 14:00,26,163.33,163.33,163.33,163.33,20
20160601|2016-02-26 14:30,26,163.34,163.34,163.34,163.34,1
20160601|2016-02-29 01:00,29,163.45,163.5,163.39,163.4,184
20160601|2016-02-29 01:30,29,163.39,163.41,163.35,163.39,189
20160601|2016-02-29 02:00,29,163.39,163.46,163.32,163.45,685
20160601|2016-02-29 02:30,29,163.47,163.79,163.47,163.75,608
20160601|2016-02-29 03:00,29,163.76,163.83,163.67,163.8,499
20160601|2016-02-29 03:30,29,163.81,163.88,163.79,163.88,234
20160601|2016-02-29 04:00,29,163.9,163.93,163.75,163.86,895
20160601|2016-02-29 04:30,29,163.88,163.95,163.81,163.93,1055
20160601|2016-02-29 05:00,29,163.92,163.98,163.9,163.93,1372
20160601|2016-02-29 05:30,29,163.92,163.95,163.89,163.9,490
20160601|2016-02-29 06:00,29,163.91,163.91,163.8,163.8,473
20160601|2016-02-29 06:30,29,163.82,163.83,163.73,163.74,708
20160601|2016-02-29 07:00,29,163.73,163.8,163.62,163.77,1372
20160601|2016-02-29 07:30,29,163.78,163.82,163.7,163.82,1071
20160601|2016-02-29 08:00,29,163.82,163.87,163.8,163.82,796
20160601|2016-02-29 08:30,29,163.84,163.93,163.84,163.92,653
20160601|2016-02-29 09:00,29,163.93,164,163.85,163.89,801
20160601|2016-02-29 09:30,29,163.87,163.96,163.87,163.95,763
20160601|2016-02-29 10:00,29,163.96,163.99,163.91,163.91,2254
20160601|2016-02-29 10:30,29,163.91,163.95,163.87,163.93,573
20160601|2016-02-29 11:00,29,163.93,163.94,163.91,163.91,279
20160601|2016-02-29 11:30,29,163.9,163.9,163.88,163.89,20
20160601|2016-02-29 12:00,29,163.9,163.9,163.88,163.89,100
20160601|2016-02-29 12:30,29,163.9,163.9,163.87,163.87,13
20160601|2016-02-29 13:00,29,163.89,163.89,163.89,163.89,3
20160601|2016-02-29 13:30,29,163.91,163.91,163.91,163.91,10
20160601|2016-02-29 14:00,29,163.89,164,163.89,163.93,380
20160601|2016-02-29 14:30,29,163.92,163.94,163.92,163.92,14
20160601|2016-03-01 01:00,1,163.94,163.95,163.69,163.74,658
20160601|2016-03-01 01:30,1,163.75,163.77,163.65,163.66,1071
20160601|2016-03-01 02:00,1,163.66,163.68,163.52,163.56,1719
20160601|2016-03-01 02:30,1,163.56,163.7,163.53,163.67,1646
20160601|2016-03-01 03:00,1,163.67,163.72,163.6,163.69,1583
20160601|2016-03-01 03:30,1,163.7,163.71,163.58,163.66,2003
20160601|2016-03-01 04:00,1,163.65,163.67,163.47,163.51,900
20160601|2016-03-01 04:30,1,163.51,163.59,163.48,163.57,2404
20160601|2016-03-01 05:00,1,163.59,163.7,163.59,163.65,604
20160601|2016-03-01 05:30,1,163.65,163.7,163.61,163.61,4094
20160601|2016-03-01 06:00,1,163.61,163.61,163.51,163.51,664
20160601|2016-03-01 06:30,1,163.52,163.56,163.49,163.54,1277
20160601|2016-03-01 07:00,1,163.53,163.68,163.53,163.65,897
20160601|2016-03-01 07:30,1,163.64,163.74,163.56,163.71,1856
20160601|2016-03-01 08:00,1,163.71,163.83,163.7,163.75,2547
20160601|2016-03-01 08:30,1,163.77,163.79,163.63,163.65,3048
20160601|2016-03-01 09:00,1,163.62,163.63,163.22,163.31,3913
20160601|2016-03-01 09:30,1,163.31,163.45,163.17,163.44,2376
20160601|2016-03-01 10:00,1,163.45,163.45,163.31,163.32,4418
20160601|2016-03-01 10:30,1,163.32,163.4,163.3,163.39,2435
20160601|2016-03-01 11:00,1,163.38,163.4,163.22,163.22,1215
20160601|2016-03-01 11:30,1,163.22,163.27,163.2,163.25,819
20160601|2016-03-01 12:00,1,163.27,163.27,163.27,163.27,3
20160601|2016-03-01 12:30,1,163.26,163.27,163.24,163.24,22
20160601|2016-03-01 13:00,1,163.23,163.25,163.22,163.25,367
20160601|2016-03-01 13:30,1,163.22,163.24,163.21,163.23,42
20160601|2016-03-01 14:00,1,163.22,163.25,163.22,163.24,14
20160601|2016-03-01 14:30,1,163.26,163.26,163.21,163.25,28
20160601|2016-03-01 15:00,1,163.35,163.35,163.35,163.35,2
20160601|2016-03-02 01:00,2,163.15,163.18,162.94,163.02,2938
20160601|2016-03-02 01:30,2,163.01,163.05,162.93,163,2448
20160601|2016-03-02 02:00,2,163,163.01,162.71,162.79,4552
20160601|2016-03-02 02:30,2,162.77,162.85,162.71,162.73,4591
20160601|2016-03-02 03:00,2,162.71,162.75,162.62,162.69,5142
20160601|2016-03-02 03:30,2,162.69,162.76,162.41,162.51,5680
20160601|2016-03-02 04:00,2,162.52,162.68,162.52,162.61,4169
20160601|2016-03-02 04:30,2,162.6,162.86,162.58,162.82,4028
20160601|2016-03-02 05:00,2,162.82,162.84,162.79,162.79,2304
20160601|2016-03-02 05:30,2,162.79,162.82,162.7,162.79,1772
20160601|2016-03-02 06:00,2,162.81,162.84,162.77,162.79,2372
20160601|2016-03-02 06:30,2,162.78,162.97,162.78,162.95,2299
20160601|2016-03-02 07:00,2,162.96,163.01,162.74,162.99,4329
20160601|2016-03-02 07:30,2,162.98,163.13,162.89,162.9,5737
20160601|2016-03-02 08:00,2,162.89,162.97,162.82,162.84,3059
20160601|2016-03-02 08:30,2,162.84,162.88,162.7,162.82,3433
20160601|2016-03-02 09:00,2,162.82,162.85,162.64,162.74,4607
20160601|2016-03-02 09:30,2,162.74,162.85,162.58,162.71,7386
20160601|2016-03-02 10:00,2,162.72,162.72,162.41,162.43,10403
20160601|2016-03-02 10:30,2,162.43,162.55,162.43,162.53,2358
20160601|2016-03-02 11:00,2,162.54,162.55,162.47,162.49,1168
20160601|2016-03-02 11:30,2,162.48,162.51,162.46,162.49,333
20160601|2016-03-02 12:00,2,162.48,162.57,162.48,162.57,483
20160601|2016-03-02 12:30,2,162.57,162.58,162.48,162.5,924
20160601|2016-03-02 13:00,2,162.51,162.57,162.49,162.51,400
20160601|2016-03-02 13:30,2,162.52,162.53,162.48,162.5,342
20160601|2016-03-02 14:00,2,162.5,162.56,162.5,162.54,228
20160601|2016-03-02 14:30,2,162.54,162.54,162.49,162.53,18
20160601|2016-03-03 01:00,3,162.45,162.47,162.27,162.42,3492
20160601|2016-03-03 01:30,3,162.41,162.41,162.11,162.18,4079
20160601|2016-03-03 02:00,3,162.2,162.43,162.2,162.4,4309
20160601|2016-03-03 02:30,3,162.4,162.63,162.34,162.56,5741
20160601|2016-03-03 03:00,3,162.56,162.73,162.52,162.6,5967
20160601|2016-03-03 03:30,3,162.62,162.8,162.56,162.66,7324
20160601|2016-03-03 04:00,3,162.67,162.75,162.55,162.74,5106
20160601|2016-03-03 04:30,3,162.74,162.86,162.71,162.75,5886
20160601|2016-03-03 05:00,3,162.74,162.76,162.7,162.76,2281
20160601|2016-03-03 05:30,3,162.76,162.76,162.7,162.72,1682
20160601|2016-03-03 06:00,3,162.72,162.72,162.66,162.68,2619
20160601|2016-03-03 06:30,3,162.68,162.76,162.68,162.73,2796
20160601|2016-03-03 07:00,3,162.72,162.79,162.68,162.73,1940
20160601|2016-03-03 07:30,3,162.75,162.84,162.65,162.69,2706
20160601|2016-03-03 08:00,3,162.69,162.89,162.68,162.84,3363
20160601|2016-03-03 08:30,3,162.83,162.9,162.81,162.85,7088
20160601|2016-03-03 09:00,3,162.87,162.96,162.82,162.83,7724
20160601|2016-03-03 09:30,3,162.82,162.98,162.75,162.87,6418
20160601|2016-03-03 10:00,3,162.88,163.04,162.84,163.04,8979
20160601|2016-03-03 10:30,3,163.04,163.15,163.04,163.07,3378
20160601|2016-03-03 11:00,3,163.08,163.2,163.07,163.16,2425
20160601|2016-03-03 11:30,3,163.17,163.18,163.09,163.16,1781
20160601|2016-03-03 12:00,3,163.15,163.15,163.07,163.07,647
20160601|2016-03-03 12:30,3,163.07,163.07,163.04,163.06,539
20160601|2016-03-03 13:00,3,163.05,163.06,163.03,163.03,242
20160601|2016-03-03 13:30,3,163.05,163.11,163.05,163.11,22
20160601|2016-03-03 14:00,3,163.08,163.11,163.08,163.1,88
20160601|2016-03-03 14:30,3,163.09,163.09,163.04,163.04,138
20160601|2016-03-04 01:00,4,163.1,163.1,162.98,163,2814
20160601|2016-03-04 01:30,4,162.99,163.06,162.95,163,2793
20160601|2016-03-04 02:00,4,163,163.1,162.92,163.05,8424
20160601|2016-03-04 02:30,4,163.05,163.08,162.99,163.05,5170
20160601|2016-03-04 03:00,4,163.05,163.07,162.78,162.94,12616
20160601|2016-03-04 03:30,4,162.92,162.94,162.8,162.85,5428
20160601|2016-03-04 04:00,4,162.83,162.88,162.73,162.74,5005
20160601|2016-03-04 04:30,4,162.73,162.78,162.57,162.61,9570
20160601|2016-03-04 05:00,4,162.61,162.72,162.6,162.69,4940
20160601|2016-03-04 05:30,4,162.69,162.69,162.62,162.67,4300
20160601|2016-03-04 06:00,4,162.67,162.69,162.59,162.66,5792
20160601|2016-03-04 06:30,4,162.66,162.7,162.6,162.7,4199
20160601|2016-03-04 07:00,4,162.71,162.74,162.6,162.6,9918
20160601|2016-03-04 07:30,4,162.6,162.77,162.37,162.72,29220
20160601|2016-03-04 08:00,4,162.72,162.82,162.62,162.67,12763
20160601|2016-03-04 08:30,4,162.67,162.74,162.59,162.66,6008
20160601|2016-03-04 09:00,4,162.66,162.69,162.45,162.49,10099
20160601|2016-03-04 09:30,4,162.49,162.52,162.37,162.37,9067
20160601|2016-03-04 10:00,4,162.38,162.38,162.14,162.16,17130
20160601|2016-03-04 10:30,4,162.16,162.25,162.13,162.17,6463
20160601|2016-03-04 11:00,4,162.17,162.18,162.11,162.18,3125
20160601|2016-03-04 11:30,4,162.19,162.27,162.17,162.27,2230
20160601|2016-03-04 12:00,4,162.26,162.27,162.16,162.19,1206
20160601|2016-03-04 12:30,4,162.2,162.21,162.15,162.17,306
20160601|2016-03-04 13:00,4,162.17,162.33,162.17,162.32,611
20160601|2016-03-04 13:30,4,162.31,162.45,162.29,162.4,729
20160601|2016-03-04 14:00,4,162.4,162.45,162.4,162.44,235
20160601|2016-03-04 14:30,4,162.45,162.49,162.44,162.48,760
20160601|2016-03-04 15:00,4,162.49,162.49,162.49,162.49,2
20160601|2016-03-07 01:00,7,162.47,162.66,162.45,162.61,16274
20160601|2016-03-07 01:30,7,162.61,162.61,162.43,162.54,18593
20160601|2016-03-07 02:00,7,162.55,162.67,162.53,162.61,30839
20160601|2016-03-07 02:30,7,162.61,162.76,162.6,162.68,25090
20160601|2016-03-07 03:00,7,162.68,162.7,162.55,162.57,24554
20160601|2016-03-07 03:30,7,162.57,162.69,162.55,162.69,19986
20160601|2016-03-07 04:00,7,162.69,162.72,162.65,162.69,17509
20160601|2016-03-07 04:30,7,162.7,162.73,162.64,162.71,12325
20160601|2016-03-07 05:00,7,162.72,162.72,162.66,162.66,11284
20160601|2016-03-07 05:30,7,162.66,162.7,162.62,162.62,10864
20160601|2016-03-07 06:00,7,162.63,162.63,162.52,162.55,19306
20160601|2016-03-07 06:30,7,162.55,162.56,162.5,162.55,16036
20160601|2016-03-07 07:00,7,162.55,162.57,162.44,162.53,22348
20160601|2016-03-07 07:30,7,162.54,162.7,162.54,162.64,20993
20160601|2016-03-07 08:00,7,162.64,162.7,162.59,162.67,19501
20160601|2016-03-07 08:30,7,162.67,162.7,162.57,162.63,28716
20160601|2016-03-07 09:00,7,162.64,162.65,162.52,162.55,30404
20160601|2016-03-07 09:30,7,162.55,162.61,162.45,162.58,39552
20160601|2016-03-07 10:00,7,162.57,162.62,162.51,162.51,15205
20160601|2016-03-07 10:30,7,162.52,162.53,162.39,162.39,1441
20160601|2016-03-07 11:00,7,162.4,162.41,162.34,162.36,7178
20160601|2016-03-07 11:30,7,162.36,162.39,162.33,162.35,3475
20160601|2016-03-07 12:00,7,162.34,162.4,162.32,162.37,1888
20160601|2016-03-07 12:30,7,162.38,162.4,162.34,162.34,911
20160601|2016-03-07 13:00,7,162.34,162.41,162.33,162.41,1489
20160601|2016-03-07 13:30,7,162.41,162.45,162.4,162.43,1344
20160601|2016-03-07 14:00,7,162.42,162.44,162.41,162.42,893
20160601|2016-03-07 14:30,7,162.43,162.44,162.39,162.41,774
20160601|2016-03-07 15:00,7,162.4,162.4,162.4,162.4,10
20160601|2016-03-08 01:00,8,162.6,162.87,162.59,162.85,24778
20160601|2016-03-08 01:30,8,162.85,162.96,162.83,162.94,19900
20160601|2016-03-08 02:00,8,162.94,163.15,162.87,163.13,43842
20160601|2016-03-08 02:30,8,163.13,163.22,163.07,163.12,48285
20160601|2016-03-08 03:00,8,163.12,163.16,163.09,163.11,23996
20160601|2016-03-08 03:30,8,163.11,163.2,163.06,163.11,24926
20160601|2016-03-08 04:00,8,163.11,163.29,163.09,163.21,41860
20160601|2016-03-08 04:30,8,163.21,163.28,163.17,163.21,29465
20160601|2016-03-08 05:00,8,163.2,163.26,163.11,163.21,39029
20160601|2016-03-08 05:30,8,163.2,163.26,163.16,163.23,26220
20160601|2016-03-08 06:00,8,163.22,163.23,163.07,163.09,28579
20160601|2016-03-08 06:30,8,163.08,163.17,163.07,163.08,22276
20160601|2016-03-08 07:00,8,163.08,163.11,162.95,162.95,30010
20160601|2016-03-08 07:30,8,162.96,163.01,162.94,162.97,34179
20160601|2016-03-08 08:00,8,162.98,163.13,162.96,163.1,43998
20160601|2016-03-08 08:30,8,163.11,163.2,163.08,163.19,32445
20160601|2016-03-08 09:00,8,163.18,163.24,163.13,163.15,31752
20160601|2016-03-08 09:30,8,163.16,163.18,163.12,163.16,23445
20160601|2016-03-08 10:00,8,163.16,163.21,163.06,163.07,43121
20160601|2016-03-08 10:30,8,163.07,163.09,162.99,163,15404
20160601|2016-03-08 11:00,8,162.99,163.03,162.99,163.01,6451
20160601|2016-03-08 11:30,8,163.01,163.03,162.92,162.94,5521
20160601|2016-03-08 12:00,8,162.93,162.95,162.82,162.82,4013
20160601|2016-03-08 12:30,8,162.83,162.83,162.8,162.82,2493
20160601|2016-03-08 13:00,8,162.82,162.84,162.8,162.82,1377
20160601|2016-03-08 13:30,8,162.82,162.85,162.81,162.81,763
20160601|2016-03-08 14:00,8,162.81,162.85,162.81,162.85,1476
20160601|2016-03-08 14:30,8,162.85,162.85,162.79,162.79,1882
20160601|2016-03-08 15:00,8,162.82,162.82,162.82,162.82,30
20160601|2016-03-09 01:00,9,162.75,162.76,162.52,162.55,23540
20160601|2016-03-09 01:30,9,162.55,162.6,162.45,162.6,24875
20160601|2016-03-09 02:00,9,162.6,162.68,162.55,162.62,29275
20160601|2016-03-09 02:30,9,162.63,162.69,162.53,162.56,33737
20160601|2016-03-09 03:00,9,162.56,162.6,162.51,162.56,26985
20160601|2016-03-09 03:30,9,162.56,162.73,162.53,162.73,26231
20160601|2016-03-09 04:00,9,162.74,162.82,162.71,162.73,29563
20160601|2016-03-09 04:30,9,162.73,162.81,162.65,162.66,19284
20160601|2016-03-09 05:00,9,162.66,162.66,162.52,162.56,26487
20160601|2016-03-09 05:30,9,162.55,162.57,162.25,162.41,44868
20160601|2016-03-09 06:00,9,162.41,162.46,162.34,162.39,20916
20160601|2016-03-09 06:30,9,162.39,162.47,162.31,162.45,21507
20160601|2016-03-09 07:00,9,162.44,162.46,162.27,162.34,30321
20160601|2016-03-09 07:30,9,162.35,162.38,162.27,162.33,24504
20160601|2016-03-09 08:00,9,162.33,162.35,162.27,162.32,21860
20160601|2016-03-09 08:30,9,162.32,162.41,162.28,162.34,37040
20160601|2016-03-09 09:00,9,162.34,162.4,162.31,162.36,28381
20160601|2016-03-09 09:30,9,162.35,162.36,162.21,162.32,45336
20160601|2016-03-09 10:00,9,162.32,162.33,162.17,162.22,40048
20160601|2016-03-09 10:30,9,162.21,162.22,162.15,162.17,19617
20160601|2016-03-09 11:00,9,162.17,162.19,162.14,162.16,6728
20160601|2016-03-09 11:30,9,162.15,162.22,162.13,162.15,9437
20160601|2016-03-09 12:00,9,162.14,162.17,162.08,162.15,6047
20160601|2016-03-09 12:30,9,162.14,162.14,162.08,162.08,1546
20160601|2016-03-09 13:00,9,162.07,162.07,161.94,161.99,5029
20160601|2016-03-09 13:30,9,162,162.02,161.98,162,788
20160601|2016-03-09 14:00,9,162,162.05,161.99,162.04,826
20160601|2016-03-09 14:30,9,162.04,162.11,162.02,162.11,955
20160601|2016-03-09 15:00,9,162.11,162.11,162.1,162.1,7
20160601|2016-03-10 01:00,10,162.16,162.35,162.12,162.35,20238
20160601|2016-03-10 01:30,10,162.34,162.4,162.27,162.33,15204
20160601|2016-03-10 02:00,10,162.33,162.47,162.31,162.34,32314
20160601|2016-03-10 02:30,10,162.35,162.55,162.33,162.47,35332
20160601|2016-03-10 03:00,10,162.47,162.52,162.42,162.43,24673
20160601|2016-03-10 03:30,10,162.43,162.52,162.42,162.51,25855
20160601|2016-03-10 04:00,10,162.51,162.57,162.46,162.51,29208
20160601|2016-03-10 04:30,10,162.51,162.62,162.5,162.62,21778
20160601|2016-03-10 05:00,10,162.61,162.62,162.48,162.48,21764
20160601|2016-03-10 05:30,10,162.49,162.49,162.41,162.47,18767
20160601|2016-03-10 06:00,10,162.47,162.49,162.32,162.44,21524
20160601|2016-03-10 06:30,10,162.44,162.93,162.04,162.51,107689
20160601|2016-03-10 07:00,10,162.51,163.32,162.44,163.18,114781
20160601|2016-03-10 07:30,10,163.18,163.4,162.76,163.07,103374
20160601|2016-03-10 08:00,10,163.08,163.13,162.2,162.76,97520
20160601|2016-03-10 08:30,10,162.76,162.96,162.61,162.65,56410
20160601|2016-03-10 09:00,10,162.65,162.65,161.99,162.1,69802
20160601|2016-03-10 09:30,10,162.1,162.12,160.81,161.04,136337
20160601|2016-03-10 10:00,10,161.05,161.42,160.89,161.37,75026
20160601|2016-03-10 10:30,10,161.37,161.57,161.19,161.21,37061
20160601|2016-03-10 11:00,10,161.2,161.31,161.11,161.27,13941
20160601|2016-03-10 11:30,10,161.26,161.29,161.17,161.22,5848
20160601|2016-03-10 12:00,10,161.22,161.29,161.17,161.25,2764
20160601|2016-03-10 12:30,10,161.24,161.29,161.21,161.27,818
20160601|2016-03-10 13:00,10,161.28,161.34,161.24,161.32,1003
20160601|2016-03-10 13:30,10,161.32,161.44,161.32,161.33,1992
20160601|2016-03-10 14:00,10,161.33,161.39,161.3,161.31,1248
20160601|2016-03-10 14:30,10,161.31,161.31,161.2,161.24,1512
20160601|2016-03-10 15:00,10,161.22,161.22,161.22,161.22,20
20160601|2016-03-11 01:00,11,161.3,161.3,161.03,161.24,31455
20160601|2016-03-11 01:30,11,161.25,161.88,161.22,161.66,50914
20160601|2016-03-11 02:00,11,161.66,161.78,161.47,161.78,51480
20160601|2016-03-11 02:30,11,161.77,161.96,161.74,161.96,54104
20160601|2016-03-11 03:00,11,161.95,161.95,161.49,161.52,45040
20160601|2016-03-11 03:30,11,161.52,161.71,161.4,161.67,42171
20160601|2016-03-11 04:00,11,161.68,161.76,161.57,161.61,29394
20160601|2016-03-11 04:30,11,161.61,161.91,161.57,161.84,25613
20160601|2016-03-11 05:00,11,161.84,161.9,161.74,161.75,19041
20160601|2016-03-11 05:30,11,161.75,161.78,161.56,161.61,23233
20160601|2016-03-11 06:00,11,161.61,161.65,161.51,161.57,17407
20160601|2016-03-11 06:30,11,161.56,161.75,161.53,161.6,17080
20160601|2016-03-11 07:00,11,161.6,161.62,161.54,161.59,19794
20160601|2016-03-11 07:30,11,161.59,161.88,161.59,161.8,30642
20160601|2016-03-11 08:00,11,161.81,161.89,161.77,161.82,20226
20160601|2016-03-11 08:30,11,161.81,161.86,161.72,161.78,28445
20160601|2016-03-11 09:00,11,161.79,161.88,161.58,161.61,38550
20160601|2016-03-11 09:30,11,161.6,161.88,161.59,161.87,22648
20160601|2016-03-11 10:00,11,161.86,161.91,161.59,161.61,32807
20160601|2016-03-11 10:30,11,161.61,161.72,161.6,161.72,10724
20160601|2016-03-11 11:00,11,161.71,161.78,161.68,161.72,4574
20160601|2016-03-11 11:30,11,161.72,161.76,161.65,161.74,3688
20160601|2016-03-11 12:00,11,161.73,161.78,161.7,161.72,1147
20160601|2016-03-11 12:30,11,161.72,161.79,161.71,161.79,725
20160601|2016-03-11 13:00,11,161.78,161.8,161.76,161.79,509
20160601|2016-03-11 13:30,11,161.8,161.86,161.79,161.84,953
20160601|2016-03-11 14:00,11,161.85,161.85,161.78,161.83,846
20160601|2016-03-11 14:30,11,161.82,161.85,161.74,161.74,443
20160601|2016-03-11 15:00,11,161.72,161.72,161.72,161.72,11
20160601|2016-03-14 02:00,14,161.72,161.82,161.68,161.73,12577
20160601|2016-03-14 02:30,14,161.73,161.88,161.71,161.79,12070
20160601|2016-03-14 03:00,14,161.8,161.95,161.63,161.92,28971
20160601|2016-03-14 03:30,14,161.92,162.22,161.85,162.19,43350
20160601|2016-03-14 04:00,14,162.19,162.2,162.05,162.06,26030
20160601|2016-03-14 04:30,14,162.06,162.15,162.02,162.09,18723
20160601|2016-03-14 05:00,14,162.09,162.1,161.97,162.01,19076
20160601|2016-03-14 05:30,14,162,162.07,161.94,161.98,17514
20160601|2016-03-14 06:00,14,161.97,161.98,161.87,161.91,22598
20160601|2016-03-14 06:30,14,161.91,161.96,161.88,161.92,16763
20160601|2016-03-14 07:00,14,161.92,162.09,161.9,162.09,19830
20160601|2016-03-14 07:30,14,162.08,162.12,162.01,162.07,19875
20160601|2016-03-14 08:00,14,162.06,162.14,162,162.06,18432
20160601|2016-03-14 08:30,14,162.07,162.17,162.07,162.13,23029
20160601|2016-03-14 09:00,14,162.13,162.16,161.79,161.84,50046
20160601|2016-03-14 09:30,14,161.85,161.95,161.7,161.85,34019
20160601|2016-03-14 10:00,14,161.85,161.94,161.84,161.9,24438
20160601|2016-03-14 10:30,14,161.9,161.91,161.77,161.81,23778
20160601|2016-03-14 11:00,14,161.8,161.82,161.59,161.63,28886
20160601|2016-03-14 11:30,14,161.63,161.66,161.6,161.62,9340
20160601|2016-03-14 12:00,14,161.62,161.64,161.51,161.53,7851
20160601|2016-03-14 12:30,14,161.53,161.54,161.39,161.39,8501
20160601|2016-03-14 13:00,14,161.39,161.44,161.38,161.39,3847
20160601|2016-03-14 13:30,14,161.4,161.4,161.3,161.32,2282
20160601|2016-03-14 14:00,14,161.31,161.34,161.26,161.26,1327
20160601|2016-03-14 14:30,14,161.27,161.31,161.27,161.3,1223
20160601|2016-03-14 15:00,14,161.31,161.35,161.3,161.33,457
20160601|2016-03-14 15:30,14,161.33,161.36,161.31,161.31,406
20160601|2016-03-14 16:00,14,161.32,161.32,161.32,161.32,7
20160601|2016-03-15 02:00,15,161.43,161.61,161.4,161.59,13259
20160601|2016-03-15 02:30,15,161.59,161.6,161.44,161.5,13900
20160601|2016-03-15 03:00,15,161.5,161.69,161.43,161.66,31149
20160601|2016-03-15 03:30,15,161.65,161.69,161.54,161.58,24985
20160601|2016-03-15 04:00,15,161.58,161.59,161.41,161.5,32790
20160601|2016-03-15 04:30,15,161.49,161.63,161.45,161.61,18025
20160601|2016-03-15 05:00,15,161.6,161.78,161.59,161.66,35295
20160601|2016-03-15 05:30,15,161.67,161.71,161.64,161.64,21073
20160601|2016-03-15 06:00,15,161.64,161.69,161.6,161.65,17479
20160601|2016-03-15 06:30,15,161.65,161.69,161.56,161.59,16969
20160601|2016-03-15 07:00,15,161.6,161.66,161.53,161.65,16960
20160601|2016-03-15 07:30,15,161.64,161.76,161.59,161.63,38252
20160601|2016-03-15 08:00,15,161.62,161.62,161.48,161.48,23797
20160601|2016-03-15 08:30,15,161.48,161.57,161.4,161.51,33109
20160601|2016-03-15 09:00,15,161.52,161.54,161.33,161.34,32265
20160601|2016-03-15 09:30,15,161.35,161.35,161.16,161.26,47797
20160601|2016-03-15 10:00,15,161.26,161.33,161.19,161.24,32759
20160601|2016-03-15 10:30,15,161.24,161.36,161.22,161.32,28283
20160601|2016-03-15 11:00,15,161.32,161.33,161.09,161.13,34749
20160601|2016-03-15 11:30,15,161.14,161.19,161.13,161.15,12559
20160601|2016-03-15 12:00,15,161.14,161.16,161.04,161.08,8407
20160601|2016-03-15 12:30,15,161.08,161.11,161.05,161.06,3014
20160601|2016-03-15 13:00,15,161.06,161.07,161.03,161.04,1367
20160601|2016-03-15 13:30,15,161.04,161.09,161.02,161.09,1064
20160601|2016-03-15 14:00,15,161.09,161.09,161.03,161.04,885
20160601|2016-03-15 14:30,15,161.03,161.04,161.02,161.04,578
20160601|2016-03-15 15:00,15,161.03,161.06,161.02,161.06,455
20160601|2016-03-15 15:30,15,161.07,161.11,161.06,161.11,217
20160601|2016-03-15 16:00,15,161.12,161.12,161.12,161.12,6
20160601|2016-03-16 02:00,16,161.21,161.3,161.18,161.19,12699
20160601|2016-03-16 02:30,16,161.2,161.28,161.14,161.22,14173
20160601|2016-03-16 03:00,16,161.21,161.37,161.17,161.34,29508
20160601|2016-03-16 03:30,16,161.35,161.38,161.28,161.34,19819
20160601|2016-03-16 04:00,16,161.35,161.37,161.24,161.28,20807
20160601|2016-03-16 04:30,16,161.28,161.35,161.23,161.35,17769
20160601|2016-03-16 05:00,16,161.35,161.39,161.28,161.29,37573
20160601|2016-03-16 05:30,16,161.29,161.45,161.26,161.43,27980
20160601|2016-03-16 06:00,16,161.43,161.52,161.4,161.52,26428
20160601|2016-03-16 06:30,16,161.52,161.57,161.48,161.49,20025
20160601|2016-03-16 07:00,16,161.48,161.49,161.38,161.39,16767
20160601|2016-03-16 07:30,16,161.39,161.39,161.2,161.37,45807
20160601|2016-03-16 08:00,16,161.37,161.47,161.35,161.38,28255
20160601|2016-03-16 08:30,16,161.38,161.55,161.33,161.54,47062
20160601|2016-03-16 09:00,16,161.53,161.59,161.44,161.55,28504
20160601|2016-03-16 09:30,16,161.55,161.65,161.54,161.62,30999
20160601|2016-03-16 10:00,16,161.62,161.72,161.58,161.65,27273
20160601|2016-03-16 10:30,16,161.66,161.67,161.53,161.54,25902
20160601|2016-03-16 11:00,16,161.55,161.59,161.21,161.25,55921
20160601|2016-03-16 11:30,16,161.25,161.28,161.09,161.22,38458
20160601|2016-03-16 12:00,16,161.22,161.26,161.17,161.21,8363
20160601|2016-03-16 12:30,16,161.21,161.23,161.12,161.14,6041
20160601|2016-03-16 13:00,16,161.17,161.74,161.17,161.62,21205
20160601|2016-03-16 13:30,16,161.62,161.63,161.42,161.61,5196
20160601|2016-03-16 14:00,16,161.61,161.79,161.6,161.71,3300
20160601|2016-03-16 14:30,16,161.71,161.8,161.69,161.79,1753
20160601|2016-03-16 15:00,16,161.79,161.8,161.75,161.77,473
20160601|2016-03-16 15:30,16,161.77,161.79,161.75,161.76,328
20160601|2016-03-16 16:00,16,161.76,161.77,161.76,161.77,6
20160601|2016-03-17 02:00,17,161.95,162.07,161.88,161.96,20083
20160601|2016-03-17 02:30,17,161.96,162.08,161.9,162.07,21450
20160601|2016-03-17 03:00,17,162.06,162.31,162.04,162.19,48927
20160601|2016-03-17 03:30,17,162.2,162.3,162.18,162.19,36988
20160601|2016-03-17 04:00,17,162.19,162.25,162.1,162.17,38013
20160601|2016-03-17 04:30,17,162.17,162.22,162.13,162.18,27497
20160601|2016-03-17 05:00,17,162.18,162.19,161.99,162.09,48554
20160601|2016-03-17 05:30,17,162.1,162.22,162.05,162.16,28090
20160601|2016-03-17 06:00,17,162.16,162.17,162.04,162.11,29781
20160601|2016-03-17 06:30,17,162.11,162.27,162.08,162.21,29873
20160601|2016-03-17 07:00,17,162.21,162.42,162.18,162.4,50089
20160601|2016-03-17 07:30,17,162.4,162.46,162.23,162.34,49647
20160601|2016-03-17 08:00,17,162.34,162.34,162.11,162.2,30516
20160601|2016-03-17 08:30,17,162.19,162.27,162.17,162.21,20173
20160601|2016-03-17 09:00,17,162.21,162.31,162.15,162.29,23646
20160601|2016-03-17 09:30,17,162.29,162.4,162.29,162.33,33533
20160601|2016-03-17 10:00,17,162.34,162.39,162.26,162.31,29248
20160601|2016-03-17 10:30,17,162.31,162.37,162.29,162.29,21656
20160601|2016-03-17 11:00,17,162.3,162.38,162.29,162.34,23233
20160601|2016-03-17 11:30,17,162.33,162.39,162.3,162.35,12245
20160601|2016-03-17 12:00,17,162.36,162.45,162.33,162.42,8628
20160601|2016-03-17 12:30,17,162.42,162.47,162.4,162.41,4694
20160601|2016-03-17 13:00,17,162.41,162.43,162.38,162.4,1977
20160601|2016-03-17 13:30,17,162.41,162.45,162.4,162.42,1576
20160601|2016-03-17 14:00,17,162.41,162.42,162.4,162.41,651
20160601|2016-03-17 14:30,17,162.4,162.45,162.4,162.44,726
20160601|2016-03-17 15:00,17,162.44,162.46,162.44,162.45,332
20160601|2016-03-17 15:30,17,162.44,162.45,162.42,162.42,404
20160601|2016-03-17 16:00,17,162.42,162.42,162.42,162.42,5
20160601|2016-03-18 02:00,18,162.49,162.64,162.49,162.6,19217
20160601|2016-03-18 02:30,18,162.6,162.81,162.58,162.66,27273
20160601|2016-03-18 03:00,18,162.66,162.78,162.62,162.75,33073
20160601|2016-03-18 03:30,18,162.75,162.8,162.66,162.72,28201
20160601|2016-03-18 04:00,18,162.72,162.73,162.61,162.69,23190
20160601|2016-03-18 04:30,18,162.7,162.74,162.64,162.66,21197
20160601|2016-03-18 05:00,18,162.66,162.7,162.62,162.65,17735
20160601|2016-03-18 05:30,18,162.65,162.73,162.62,162.67,17835
20160601|2016-03-18 06:00,18,162.67,162.7,162.56,162.58,22752
20160601|2016-03-18 06:30,18,162.58,162.59,162.4,162.5,31569
20160601|2016-03-18 07:00,18,162.49,162.54,162.33,162.53,22460
20160601|2016-03-18 07:30,18,162.53,162.61,162.47,162.47,22099
20160601|2016-03-18 08:00,18,162.48,162.59,162.43,162.54,16836
20160601|2016-03-18 08:30,18,162.54,162.63,162.5,162.61,16517
20160601|2016-03-18 09:00,18,162.61,162.72,162.56,162.65,22067
20160601|2016-03-18 09:30,18,162.65,162.73,162.62,162.66,16910
20160601|2016-03-18 10:00,18,162.66,162.68,162.52,162.54,19779
20160601|2016-03-18 10:30,18,162.54,162.56,162.45,162.49,18136
20160601|2016-03-18 11:00,18,162.5,162.54,162.42,162.53,16495
20160601|2016-03-18 11:30,18,162.53,162.61,162.5,162.59,10836
20160601|2016-03-18 12:00,18,162.59,162.61,162.56,162.56,3849
20160601|2016-03-18 12:30,18,162.57,162.67,162.57,162.65,3750
20160601|2016-03-18 13:00,18,162.65,162.67,162.64,162.66,1682
20160601|2016-03-18 13:30,18,162.66,162.69,162.65,162.67,757
20160601|2016-03-18 14:00,18,162.68,162.68,162.63,162.66,428
20160601|2016-03-18 14:30,18,162.65,162.66,162.56,162.6,1028
20160601|2016-03-18 15:00,18,162.6,162.61,162.58,162.61,81
20160601|2016-03-18 15:30,18,162.61,162.63,162.58,162.62,300
20160601|2016-03-18 16:00,18,162.61,162.61,162.61,162.61,5
20160601|2016-03-21 02:00,21,162.6,162.67,162.48,162.48,8622
20160601|2016-03-21 02:30,21,162.48,162.55,162.44,162.54,10149
20160601|2016-03-21 03:00,21,162.54,162.76,162.51,162.74,26695
20160601|2016-03-21 03:30,21,162.75,162.86,162.69,162.81,41345
20160601|2016-03-21 04:00,21,162.82,163,162.81,162.9,39928
20160601|2016-03-21 04:30,21,162.9,163,162.86,162.95,19200
20160601|2016-03-21 05:00,21,162.95,162.98,162.77,162.77,23892
20160601|2016-03-21 05:30,21,162.77,162.81,162.71,162.74,22576
20160601|2016-03-21 06:00,21,162.74,162.78,162.71,162.73,12028
20160601|2016-03-21 06:30,21,162.73,162.74,162.65,162.67,15272
20160601|2016-03-21 07:00,21,162.66,162.7,162.6,162.6,15171
20160601|2016-03-21 07:30,21,162.59,162.6,162.4,162.45,35044
20160601|2016-03-21 08:00,21,162.44,162.45,162.26,162.35,43070
20160601|2016-03-21 08:30,21,162.35,162.37,162.19,162.36,38550
20160601|2016-03-21 09:00,21,162.37,162.52,162.36,162.48,40278
20160601|2016-03-21 09:30,21,162.48,162.5,162.33,162.41,25538
20160601|2016-03-21 10:00,21,162.41,162.51,162.37,162.41,28912
20160601|2016-03-21 10:30,21,162.4,162.47,162.39,162.41,20141
20160601|2016-03-21 11:00,21,162.42,162.45,162.32,162.35,23895
20160601|2016-03-21 11:30,21,162.35,162.38,162.31,162.32,8659
20160601|2016-03-21 12:00,21,162.32,162.36,162.3,162.33,3979
20160601|2016-03-21 12:30,21,162.34,162.42,162.31,162.4,3320
20160601|2016-03-21 13:00,21,162.42,162.43,162.37,162.39,1426
20160601|2016-03-21 13:30,21,162.4,162.4,162.36,162.39,984
20160601|2016-03-21 14:00,21,162.39,162.41,162.39,162.39,531
20160601|2016-03-21 14:30,21,162.39,162.48,162.38,162.45,936
20160601|2016-03-21 15:00,21,162.45,162.46,162.4,162.42,270
20160601|2016-03-21 15:30,21,162.41,162.43,162.38,162.39,263
20160601|2016-03-21 16:00,21,162.42,162.42,162.42,162.42,16
20160601|2016-03-22 02:00,22,162.47,162.69,162.39,162.66,18614
20160601|2016-03-22 02:30,22,162.66,162.77,162.59,162.75,19984
20160601|2016-03-22 03:00,22,162.75,162.99,162.63,162.93,54417
20160601|2016-03-22 03:30,22,162.94,163.05,162.82,162.86,39195
20160601|2016-03-22 04:00,22,162.86,162.87,162.71,162.74,31797
20160601|2016-03-22 04:30,22,162.75,162.79,162.61,162.67,26218
20160601|2016-03-22 05:00,22,162.68,162.87,162.66,162.82,31245
20160601|2016-03-22 05:30,22,162.81,162.84,162.68,162.68,23610
20160601|2016-03-22 06:00,22,162.69,162.72,162.54,162.6,29545
20160601|2016-03-22 06:30,22,162.6,162.63,162.5,162.59,21808
20160601|2016-03-22 07:00,22,162.59,162.62,162.52,162.53,35766
20160601|2016-03-22 07:30,22,162.53,162.55,162.38,162.42,39637
20160601|2016-03-22 08:00,22,162.41,162.58,162.3,162.46,41484
20160601|2016-03-22 08:30,22,162.45,162.48,162.36,162.4,25955
20160601|2016-03-22 09:00,22,162.4,162.54,162.37,162.5,24077
20160601|2016-03-22 09:30,22,162.51,162.6,162.45,162.5,20742
20160601|2016-03-22 10:00,22,162.5,162.58,162.44,162.47,16319
20160601|2016-03-22 10:30,22,162.46,162.6,162.46,162.53,14570
20160601|2016-03-22 11:00,22,162.54,162.59,162.47,162.58,21449
20160601|2016-03-22 11:30,22,162.58,162.62,162.56,162.56,9354
20160601|2016-03-22 12:00,22,162.56,162.57,162.53,162.53,3927
20160601|2016-03-22 12:30,22,162.53,162.53,162.4,162.42,7083
20160601|2016-03-22 13:00,22,162.41,162.44,162.39,162.4,2119
20160601|2016-03-22 13:30,22,162.4,162.4,162.34,162.36,1369
20160601|2016-03-22 14:00,22,162.36,162.4,162.35,162.37,982
20160601|2016-03-22 14:30,22,162.36,162.36,162.32,162.34,1051
20160601|2016-03-22 15:00,22,162.35,162.35,162.3,162.3,553
20160601|2016-03-22 15:30,22,162.32,162.36,162.31,162.36,304
20160601|2016-03-22 16:00,22,162.34,162.34,162.34,162.34,25
20160601|2016-03-23 02:00,23,162.3,162.45,162.3,162.42,12944
20160601|2016-03-23 02:30,23,162.43,162.44,162.25,162.33,14545
20160601|2016-03-23 03:00,23,162.34,162.34,162.22,162.34,25219
20160601|2016-03-23 03:30,23,162.33,162.4,162.25,162.33,19452
20160601|2016-03-23 04:00,23,162.32,162.4,162.26,162.36,19626
20160601|2016-03-23 04:30,23,162.36,162.46,162.33,162.39,20387
20160601|2016-03-23 05:00,23,162.38,162.39,162.29,162.33,22631
20160601|2016-03-23 05:30,23,162.33,162.41,162.3,162.32,22451
20160601|2016-03-23 06:00,23,162.32,162.52,162.32,162.5,28021
20160601|2016-03-23 06:30,23,162.5,162.51,162.42,162.45,21927
20160601|2016-03-23 07:00,23,162.45,162.51,162.41,162.5,12117
20160601|2016-03-23 07:30,23,162.5,162.57,162.45,162.48,22258
20160601|2016-03-23 08:00,23,162.47,162.48,162.39,162.41,24433
20160601|2016-03-23 08:30,23,162.41,162.47,162.34,162.46,22656
20160601|2016-03-23 09:00,23,162.45,162.48,162.26,162.32,36170
20160601|2016-03-23 09:30,23,162.32,162.44,162.31,162.4,22812
20160601|2016-03-23 10:00,23,162.41,162.57,162.37,162.53,30893
20160601|2016-03-23 10:30,23,162.54,162.72,162.54,162.65,29023
20160601|2016-03-23 11:00,23,162.65,162.78,162.65,162.77,26535
20160601|2016-03-23 11:30,23,162.77,162.83,162.73,162.81,13652
20160601|2016-03-23 12:00,23,162.81,162.85,162.78,162.84,4491
20160601|2016-03-23 12:30,23,162.83,162.86,162.81,162.85,3790
20160601|2016-03-23 13:00,23,162.86,162.88,162.83,162.88,1869
20160601|2016-03-23 13:30,23,162.88,162.93,162.87,162.91,2412
20160601|2016-03-23 14:00,23,162.92,162.93,162.9,162.9,1346
20160601|2016-03-23 14:30,23,162.9,162.92,162.88,162.89,1010
20160601|2016-03-23 15:00,23,162.89,162.9,162.87,162.9,177
20160601|2016-03-23 15:30,23,162.89,162.9,162.86,162.86,304
20160601|2016-03-23 16:00,23,162.85,162.85,162.85,162.85,6
20160601|2016-03-24 02:00,24,162.95,163,162.84,162.95,12453
20160601|2016-03-24 02:30,24,162.95,163,162.9,162.96,10789
20160601|2016-03-24 03:00,24,162.97,163.08,162.96,163.01,26272
20160601|2016-03-24 03:30,24,163.01,163.17,162.98,163.09,32670
20160601|2016-03-24 04:00,24,163.09,163.19,163.07,163.08,27338
20160601|2016-03-24 04:30,24,163.07,163.1,163.01,163.07,23185
20160601|2016-03-24 05:00,24,163.08,163.13,163.07,163.13,18942
20160601|2016-03-24 05:30,24,163.12,163.18,163.08,163.13,16839
20160601|2016-03-24 06:00,24,163.13,163.2,163.09,163.15,14610
20160601|2016-03-24 06:30,24,163.15,163.22,163.13,163.15,16488
20160601|2016-03-24 07:00,24,163.15,163.18,163.07,163.1,17535
20160601|2016-03-24 07:30,24,163.1,163.18,163.08,163.12,20854
20160601|2016-03-24 08:00,24,163.11,163.33,163.11,163.28,29650
20160601|2016-03-24 08:30,24,163.27,163.3,163.23,163.24,22121
20160601|2016-03-24 09:00,24,163.24,163.24,163.13,163.21,21243
20160601|2016-03-24 09:30,24,163.22,163.22,163.06,163.06,21938
20160601|2016-03-24 10:00,24,163.06,163.12,163,163.1,22711
20160601|2016-03-24 10:30,24,163.11,163.12,163.05,163.06,12564
20160601|2016-03-24 11:00,24,163.06,163.08,162.98,163.06,22329
20160601|2016-03-24 11:30,24,163.05,163.09,163,163.01,9668
20160601|2016-03-24 12:00,24,163.01,163.01,162.88,162.89,6129
20160601|2016-03-24 12:30,24,162.89,162.91,162.87,162.88,2817
20160601|2016-03-24 13:00,24,162.88,162.9,162.83,162.85,1293
20160601|2016-03-24 13:30,24,162.84,162.86,162.82,162.83,1063
20160601|2016-03-24 14:00,24,162.82,162.88,162.82,162.88,773
20160601|2016-03-24 14:30,24,162.88,162.96,162.87,162.95,665
20160601|2016-03-24 15:00,24,162.96,163,162.94,162.99,365
20160601|2016-03-24 15:30,24,162.99,163.06,162.98,163.02,452
20160601|2016-03-24 16:00,24,163.04,163.04,163.04,163.04,7
20160601|2016-03-29 01:00,29,163.1,163.29,163.07,163.28,14827
20160601|2016-03-29 01:30,29,163.28,163.3,163.23,163.29,8920
20160601|2016-03-29 02:00,29,163.3,163.56,163.26,163.47,50073
20160601|2016-03-29 02:30,29,163.47,163.51,163.37,163.45,27964
20160601|2016-03-29 03:00,29,163.44,163.53,163.42,163.48,23860
20160601|2016-03-29 03:30,29,163.48,163.53,163.42,163.45,18321
20160601|2016-03-29 04:00,29,163.45,163.52,163.42,163.51,17439
20160601|2016-03-29 04:30,29,163.51,163.59,163.49,163.56,24938
20160601|2016-03-29 05:00,29,163.56,163.57,163.42,163.45,18649
20160601|2016-03-29 05:30,29,163.44,163.49,163.41,163.46,13911
20160601|2016-03-29 06:00,29,163.45,163.56,163.45,163.5,14112
20160601|2016-03-29 06:30,29,163.51,163.55,163.4,163.42,17338
20160601|2016-03-29 07:00,29,163.42,163.52,163.41,163.51,16285
20160601|2016-03-29 07:30,29,163.51,163.56,163.48,163.5,19534
20160601|2016-03-29 08:00,29,163.51,163.52,163.46,163.47,20901
20160601|2016-03-29 08:30,29,163.48,163.53,163.46,163.49,15325
20160601|2016-03-29 09:00,29,163.5,163.5,163.38,163.43,20718
20160601|2016-03-29 09:30,29,163.44,163.46,163.36,163.44,17264
20160601|2016-03-29 10:00,29,163.43,163.64,163.4,163.58,27662
20160601|2016-03-29 10:30,29,163.59,163.69,163.58,163.63,16474
20160601|2016-03-29 11:00,29,163.63,163.8,163.59,163.72,13701
20160601|2016-03-29 11:30,29,163.71,163.78,163.64,163.68,9043
20160601|2016-03-29 12:00,29,163.69,163.74,163.65,163.71,2467
20160601|2016-03-29 12:30,29,163.72,163.77,163.71,163.71,1768
20160601|2016-03-29 13:00,29,163.7,163.72,163.66,163.7,1183
20160601|2016-03-29 13:30,29,163.69,163.76,163.68,163.74,920
20160601|2016-03-29 14:00,29,163.75,163.82,163.73,163.81,1732
20160601|2016-03-29 14:30,29,163.81,163.83,163.77,163.77,1210
20160601|2016-03-29 15:00,29,163.79,163.79,163.79,163.79,9
20160601|2016-03-30 01:00,30,163.67,163.84,163.66,163.78,15127
20160601|2016-03-30 01:30,30,163.78,163.79,163.69,163.73,6777
20160601|2016-03-30 02:00,30,163.74,163.75,163.48,163.55,51114
20160601|2016-03-30 02:30,30,163.55,163.6,163.44,163.47,25485
20160601|2016-03-30 03:00,30,163.47,163.55,163.44,163.52,17702
20160601|2016-03-30 03:30,30,163.52,163.66,163.52,163.62,21460
20160601|2016-03-30 04:00,30,163.63,163.68,163.62,163.64,20280
20160601|2016-03-30 04:30,30,163.63,163.68,163.61,163.61,16035
20160601|2016-03-30 05:00,30,163.62,163.65,163.53,163.54,13900
20160601|2016-03-30 05:30,30,163.54,163.57,163.44,163.47,13427
20160601|2016-03-30 06:00,30,163.46,163.57,163.46,163.49,12973
20160601|2016-03-30 06:30,30,163.49,163.53,163.48,163.5,13773
20160601|2016-03-30 07:00,30,163.51,163.55,163.41,163.44,20389
20160601|2016-03-30 07:30,30,163.44,163.53,163.38,163.5,23735
20160601|2016-03-30 08:00,30,163.5,163.56,163.38,163.43,35396
20160601|2016-03-30 08:30,30,163.43,163.43,163.21,163.21,39425
20160601|2016-03-30 09:00,30,163.21,163.33,163.17,163.18,42449
20160601|2016-03-30 09:30,30,163.19,163.29,163.13,163.24,64410
20160601|2016-03-30 10:00,30,163.24,163.3,163.14,163.27,27427
20160601|2016-03-30 10:30,30,163.28,163.37,163.24,163.35,15005
20160601|2016-03-30 11:00,30,163.36,163.4,163.35,163.37,6642
20160601|2016-03-30 11:30,30,163.37,163.41,163.35,163.37,3987
20160601|2016-03-30 12:00,30,163.37,163.51,163.36,163.45,3265
20160601|2016-03-30 12:30,30,163.46,163.48,163.38,163.4,1328
20160601|2016-03-30 13:00,30,163.4,163.49,163.39,163.42,1223
20160601|2016-03-30 13:30,30,163.42,163.52,163.42,163.5,1078
20160601|2016-03-30 14:00,30,163.51,163.57,163.5,163.55,1246
20160601|2016-03-30 14:30,30,163.55,163.59,163.52,163.56,1093
20160601|2016-03-30 15:00,30,163.55,163.55,163.55,163.55,11
20160601|2016-03-31 01:00,31,163.59,163.64,163.44,163.46,14935
20160601|2016-03-31 01:30,31,163.46,163.48,163.4,163.42,9174
20160601|2016-03-31 02:00,31,163.43,163.6,163.43,163.57,22662
20160601|2016-03-31 02:30,31,163.57,163.61,163.53,163.54,16789
20160601|2016-03-31 03:00,31,163.54,163.59,163.51,163.52,18170
20160601|2016-03-31 03:30,31,163.51,163.56,163.49,163.52,21556
20160601|2016-03-31 04:00,31,163.52,163.59,163.41,163.44,28282
20160601|2016-03-31 04:30,31,163.45,163.49,163.44,163.48,15046
20160601|2016-03-31 05:00,31,163.48,163.55,163.47,163.52,14269
20160601|2016-03-31 05:30,31,163.52,163.55,163.46,163.47,11654
20160601|2016-03-31 06:00,31,163.47,163.48,163.42,163.46,12442
20160601|2016-03-31 06:30,31,163.45,163.48,163.35,163.45,31040
20160601|2016-03-31 07:00,31,163.45,163.48,163.36,163.37,17533
20160601|2016-03-31 07:30,31,163.37,163.4,163.21,163.24,40975
20160601|2016-03-31 08:00,31,163.24,163.3,163.17,163.24,36710
20160601|2016-03-31 08:30,31,163.25,163.26,163.05,163.18,50265
20160601|2016-03-31 09:00,31,163.18,163.21,163.03,163.05,36532
20160601|2016-03-31 09:30,31,163.04,163.32,163.04,163.31,45748
20160601|2016-03-31 10:00,31,163.31,163.38,163.25,163.37,67907
20160601|2016-03-31 10:30,31,163.36,163.43,163.34,163.41,19577
20160601|2016-03-31 11:00,31,163.42,163.44,163.37,163.38,7442
20160601|2016-03-31 11:30,31,163.37,163.42,163.35,163.37,4019
20160601|2016-03-31 12:00,31,163.37,163.42,163.37,163.39,1606
20160601|2016-03-31 12:30,31,163.39,163.43,163.38,163.42,887
20160601|2016-03-31 13:00,31,163.43,163.44,163.39,163.43,668
20160601|2016-03-31 13:30,31,163.42,163.47,163.41,163.47,2592
20160601|2016-03-31 14:00,31,163.47,163.55,163.46,163.51,2834
20160601|2016-03-31 14:30,31,163.52,163.58,163.52,163.53,1829
20160601|2016-03-31 15:00,31,163.52,163.52,163.52,163.52,2
20160601|2016-04-01 01:00,1,163.43,163.46,163.33,163.43,13353
20160601|2016-04-01 01:30,1,163.43,163.48,163.31,163.34,17351
20160601|2016-04-01 02:00,1,163.35,163.41,163.32,163.37,19580
20160601|2016-04-01 02:30,1,163.38,163.41,163.28,163.34,23442
20160601|2016-04-01 03:00,1,163.35,163.37,163.24,163.31,20464
20160601|2016-04-01 03:30,1,163.31,163.35,163.25,163.29,22239
20160601|2016-04-01 04:00,1,163.29,163.39,163.27,163.36,20857
20160601|2016-04-01 04:30,1,163.35,163.39,163.32,163.39,15353
20160601|2016-04-01 05:00,1,163.39,163.46,163.38,163.45,19664
20160601|2016-04-01 05:30,1,163.45,163.6,163.44,163.51,39183
20160601|2016-04-01 06:00,1,163.52,163.55,163.48,163.51,14264
20160601|2016-04-01 06:30,1,163.51,163.57,163.49,163.52,18939
20160601|2016-04-01 07:00,1,163.52,163.57,163.48,163.53,19247
20160601|2016-04-01 07:30,1,163.54,163.65,163.33,163.59,58076
20160601|2016-04-01 08:00,1,163.59,163.78,163.58,163.73,53257
20160601|2016-04-01 08:30,1,163.73,163.77,163.63,163.64,20828
20160601|2016-04-01 09:00,1,163.64,163.66,163.48,163.56,49932
20160601|2016-04-01 09:30,1,163.56,163.59,163.45,163.49,23084
20160601|2016-04-01 10:00,1,163.49,163.58,163.47,163.54,23678
20160601|2016-04-01 10:30,1,163.54,163.69,163.49,163.68,14817
20160601|2016-04-01 11:00,1,163.67,163.73,163.65,163.72,4936
20160601|2016-04-01 11:30,1,163.73,163.8,163.72,163.76,7561
20160601|2016-04-01 12:00,1,163.76,163.78,163.73,163.76,1654
20160601|2016-04-01 12:30,1,163.76,163.79,163.73,163.78,1163
20160601|2016-04-01 13:00,1,163.77,163.77,163.72,163.74,1232
20160601|2016-04-01 13:30,1,163.74,163.74,163.66,163.67,1175
20160601|2016-04-01 14:00,1,163.66,163.72,163.66,163.71,478
20160601|2016-04-01 14:30,1,163.71,163.78,163.68,163.77,581
20160601|2016-04-01 15:00,1,163.73,163.73,163.73,163.73,12
20160601|2016-04-04 01:00,4,163.88,163.93,163.77,163.84,15234
20160601|2016-04-04 01:30,4,163.84,163.88,163.7,163.78,13581
20160601|2016-04-04 02:00,4,163.77,163.8,163.72,163.77,17962
20160601|2016-04-04 02:30,4,163.77,163.8,163.61,163.61,25708
20160601|2016-04-04 03:00,4,163.61,163.65,163.55,163.62,20946
20160601|2016-04-04 03:30,4,163.62,163.72,163.6,163.68,20145
20160601|2016-04-04 04:00,4,163.69,163.71,163.63,163.66,18013
20160601|2016-04-04 04:30,4,163.66,163.68,163.56,163.59,17364
20160601|2016-04-04 05:00,4,163.58,163.61,163.51,163.56,17511
20160601|2016-04-04 05:30,4,163.55,163.57,163.44,163.44,15938
20160601|2016-04-04 06:00,4,163.44,163.55,163.43,163.53,20659
20160601|2016-04-04 06:30,4,163.53,163.57,163.49,163.56,13354
20160601|2016-04-04 07:00,4,163.55,163.59,163.5,163.53,18891
20160601|2016-04-04 07:30,4,163.52,163.67,163.49,163.66,29431
20160601|2016-04-04 08:00,4,163.66,163.67,163.54,163.56,19650
20160601|2016-04-04 08:30,4,163.56,163.6,163.47,163.49,24608
20160601|2016-04-04 09:00,4,163.5,163.59,163.48,163.56,26970
20160601|2016-04-04 09:30,4,163.57,163.62,163.49,163.59,30160
20160601|2016-04-04 10:00,4,163.58,163.77,163.58,163.75,34273
20160601|2016-04-04 10:30,4,163.75,163.77,163.69,163.7,11614
20160601|2016-04-04 11:00,4,163.69,163.75,163.69,163.74,3910
20160601|2016-04-04 11:30,4,163.73,163.8,163.73,163.78,4307
20160601|2016-04-04 12:00,4,163.78,163.79,163.74,163.76,837
20160601|2016-04-04 12:30,4,163.76,163.77,163.73,163.75,499
20160601|2016-04-04 13:00,4,163.76,163.77,163.74,163.75,504
20160601|2016-04-04 13:30,4,163.74,163.74,163.7,163.72,656
20160601|2016-04-04 14:00,4,163.72,163.76,163.71,163.75,485
20160601|2016-04-04 14:30,4,163.75,163.78,163.74,163.74,449
20160601|2016-04-04 15:00,4,163.75,163.75,163.75,163.75,1
20160601|2016-04-05 01:00,5,163.89,164.04,163.87,164.04,16579
20160601|2016-04-05 01:30,5,164.04,164.06,163.95,163.99,18176
20160601|2016-04-05 02:00,5,163.99,164.28,163.99,164.19,63123
20160601|2016-04-05 02:30,5,164.2,164.28,164.13,164.19,39043
20160601|2016-04-05 03:00,5,164.19,164.32,164.18,164.29,26853
20160601|2016-04-05 03:30,5,164.29,164.32,164.21,164.23,31120
20160601|2016-04-05 04:00,5,164.23,164.27,164.14,164.17,26799
20160601|2016-04-05 04:30,5,164.17,164.34,164.17,164.31,26050
20160601|2016-04-05 05:00,5,164.31,164.36,164.29,164.3,20787
20160601|2016-04-05 05:30,5,164.3,164.43,164.3,164.37,37917
20160601|2016-04-05 06:00,5,164.37,164.38,164.26,164.26,25585
20160601|2016-04-05 06:30,5,164.26,164.29,164.22,164.22,21875
20160601|2016-04-05 07:00,5,164.22,164.28,164.13,164.17,33435
20160601|2016-04-05 07:30,5,164.16,164.28,164.15,164.19,77465
20160601|2016-04-05 08:00,5,164.2,164.35,164.18,164.19,68816
20160601|2016-04-05 08:30,5,164.19,164.34,164.19,164.26,27232
20160601|2016-04-05 09:00,5,164.26,164.28,164.19,164.26,31431
20160601|2016-04-05 09:30,5,164.26,164.3,164.15,164.16,31945
20160601|2016-04-05 10:00,5,164.15,164.22,164.06,164.12,30677
20160601|2016-04-05 10:30,5,164.13,164.19,164.06,164.15,12807
20160601|2016-04-05 11:00,5,164.16,164.25,164.11,164.25,5616
20160601|2016-04-05 11:30,5,164.24,164.27,164.22,164.23,3742
20160601|2016-04-05 12:00,5,164.23,164.29,164.23,164.24,1137
20160601|2016-04-05 12:30,5,164.24,164.3,164.24,164.27,1009
20160601|2016-04-05 13:00,5,164.28,164.3,164.25,164.25,575
20160601|2016-04-05 13:30,5,164.24,164.27,164.23,164.26,607
20160601|2016-04-05 14:00,5,164.26,164.3,164.26,164.29,710
20160601|2016-04-05 14:30,5,164.28,164.29,164.26,164.28,953
20160601|2016-04-05 15:00,5,164.28,164.28,164.28,164.28,31
20160601|2016-04-06 01:00,6,164.1,164.2,164.08,164.14,8241
20160601|2016-04-06 01:30,6,164.15,164.26,164.15,164.24,7800
20160601|2016-04-06 02:00,6,164.25,164.28,164.18,164.2,22726
20160601|2016-04-06 02:30,6,164.2,164.21,164.02,164.06,33125
20160601|2016-04-06 03:00,6,164.07,164.09,163.97,164.04,26835
20160601|2016-04-06 03:30,6,164.03,164.04,163.9,163.95,30396
20160601|2016-04-06 04:00,6,163.95,163.95,163.8,163.83,36180
20160601|2016-04-06 04:30,6,163.83,163.85,163.72,163.79,39483
20160601|2016-04-06 05:00,6,163.79,163.84,163.76,163.81,20962
20160601|2016-04-06 05:30,6,163.8,163.9,163.8,163.89,20165
20160601|2016-04-06 06:00,6,163.88,163.89,163.81,163.89,17871
20160601|2016-04-06 06:30,6,163.89,163.93,163.83,163.86,20442
20160601|2016-04-06 07:00,6,163.85,163.98,163.85,163.87,37306
20160601|2016-04-06 07:30,6,163.87,163.89,163.81,163.83,32169
20160601|2016-04-06 08:00,6,163.83,163.94,163.82,163.87,35763
20160601|2016-04-06 08:30,6,163.87,163.96,163.82,163.89,31145
20160601|2016-04-06 09:00,6,163.9,164.02,163.87,163.97,40922
20160601|2016-04-06 09:30,6,163.97,164.01,163.9,163.95,36367
20160601|2016-04-06 10:00,6,163.96,163.98,163.89,163.95,31322
20160601|2016-04-06 10:30,6,163.95,163.99,163.9,163.9,12082
20160601|2016-04-06 11:00,6,163.9,163.93,163.89,163.93,6272
20160601|2016-04-06 11:30,6,163.93,163.95,163.92,163.95,4375
20160601|2016-04-06 12:00,6,163.94,163.95,163.87,163.9,2236
20160601|2016-04-06 12:30,6,163.91,163.92,163.88,163.89,1533
20160601|2016-04-06 13:00,6,163.89,163.97,163.85,163.96,2239
20160601|2016-04-06 13:30,6,163.97,163.98,163.92,163.93,1171
20160601|2016-04-06 14:00,6,163.94,163.96,163.88,163.89,1473
20160601|2016-04-06 14:30,6,163.9,163.94,163.88,163.92,1068
20160601|2016-04-06 15:00,6,163.95,163.95,163.95,163.95,3
20160601|2016-04-07 01:00,7,164,164,163.84,163.84,8580
20160601|2016-04-07 01:30,7,163.84,163.96,163.82,163.93,13062
20160601|2016-04-07 02:00,7,163.94,164.08,163.9,164.02,32447
20160601|2016-04-07 02:30,7,164.03,164.15,164,164.11,33888
20160601|2016-04-07 03:00,7,164.12,164.18,164.06,164.07,41389
20160601|2016-04-07 03:30,7,164.08,164.11,164.03,164.1,46626
20160601|2016-04-07 04:00,7,164.1,164.13,163.97,164.04,47629
20160601|2016-04-07 04:30,7,164.05,164.2,164.05,164.16,35943
20160601|2016-04-07 05:00,7,164.15,164.21,164.12,164.19,19377
20160601|2016-04-07 05:30,7,164.19,164.2,164.13,164.19,19591
20160601|2016-04-07 06:00,7,164.18,164.2,164.03,164.09,31501
20160601|2016-04-07 06:30,7,164.09,164.14,164.05,164.05,20035
20160601|2016-04-07 07:00,7,164.06,164.11,164.02,164.05,21922
20160601|2016-04-07 07:30,7,164.04,164.19,164.01,164.15,28662
20160601|2016-04-07 08:00,7,164.15,164.31,164.12,164.27,42715
20160601|2016-04-07 08:30,7,164.27,164.34,164.21,164.28,35054
20160601|2016-04-07 09:00,7,164.27,164.39,164.27,164.33,39671
20160601|2016-04-07 09:30,7,164.33,164.35,164.26,164.31,27484
20160601|2016-04-07 10:00,7,164.3,164.43,164.3,164.4,34539
20160601|2016-04-07 10:30,7,164.4,164.41,164.32,164.35,15405
20160601|2016-04-07 11:00,7,164.35,164.41,164.34,164.41,5383
20160601|2016-04-07 11:30,7,164.41,164.43,164.36,164.38,4009
20160601|2016-04-07 12:00,7,164.38,164.38,164.31,164.33,2343
20160601|2016-04-07 12:30,7,164.34,164.39,164.32,164.38,1310
20160601|2016-04-07 13:00,7,164.38,164.43,164.38,164.4,1414
20160601|2016-04-07 13:30,7,164.4,164.43,164.39,164.42,892
20160601|2016-04-07 14:00,7,164.42,164.43,164.38,164.38,725
20160601|2016-04-07 14:30,7,164.38,164.42,164.37,164.38,807
20160601|2016-04-07 15:00,7,164.38,164.39,164.38,164.39,19
20160601|2016-04-08 01:00,8,164.18,164.36,164.17,164.33,13688
20160601|2016-04-08 01:30,8,164.33,164.37,164.25,164.27,12659
20160601|2016-04-08 02:00,8,164.27,164.32,164.21,164.22,24128
20160601|2016-04-08 02:30,8,164.22,164.25,164.1,164.17,30715
20160601|2016-04-08 03:00,8,164.17,164.25,164.11,164.2,21024
20160601|2016-04-08 03:30,8,164.2,164.28,164.16,164.16,19930
20160601|2016-04-08 04:00,8,164.17,164.27,164.14,164.27,18815
20160601|2016-04-08 04:30,8,164.26,164.27,164.16,164.24,14312
20160601|2016-04-08 05:00,8,164.24,164.27,164.21,164.23,14168
20160601|2016-04-08 05:30,8,164.23,164.26,164.19,164.23,9204
20160601|2016-04-08 06:00,8,164.22,164.27,164.19,164.23,14798
20160601|2016-04-08 06:30,8,164.22,164.25,164.17,164.23,14981
20160601|2016-04-08 07:00,8,164.23,164.23,164.12,164.12,15747
20160601|2016-04-08 07:30,8,164.12,164.15,164.05,164.14,23950
20160601|2016-04-08 08:00,8,164.14,164.18,164.08,164.16,18924
20160601|2016-04-08 08:30,8,164.17,164.3,164.17,164.22,32159
20160601|2016-04-08 09:00,8,164.21,164.24,164.15,164.2,22314
20160601|2016-04-08 09:30,8,164.2,164.23,164.16,164.22,13760
20160601|2016-04-08 10:00,8,164.21,164.3,164.17,164.27,25204
20160601|2016-04-08 10:30,8,164.28,164.33,164.27,164.29,11473
20160601|2016-04-08 11:00,8,164.3,164.3,164.26,164.28,3291
20160601|2016-04-08 11:30,8,164.29,164.3,164.26,164.3,1926
20160601|2016-04-08 12:00,8,164.3,164.34,164.28,164.33,1165
20160601|2016-04-08 12:30,8,164.33,164.34,164.3,164.32,1731
20160601|2016-04-08 13:00,8,164.32,164.33,164.3,164.32,406
20160601|2016-04-08 13:30,8,164.32,164.35,164.32,164.33,980
20160601|2016-04-08 14:00,8,164.32,164.38,164.32,164.35,971
20160601|2016-04-08 14:30,8,164.36,164.39,164.33,164.33,1258
20160601|2016-04-08 15:00,8,164.33,164.33,164.33,164.33,10
20160601|2016-04-11 01:00,11,164.4,164.41,164.3,164.35,9738
20160601|2016-04-11 01:30,11,164.35,164.37,164.29,164.37,9829
20160601|2016-04-11 02:00,11,164.38,164.57,164.36,164.54,42143
20160601|2016-04-11 02:30,11,164.54,164.6,164.42,164.46,36294
20160601|2016-04-11 03:00,11,164.45,164.49,164.36,164.42,33678
20160601|2016-04-11 03:30,11,164.41,164.46,164.36,164.45,19085
20160601|2016-04-11 04:00,11,164.45,164.46,164.35,164.37,12631
20160601|2016-04-11 04:30,11,164.37,164.41,164.33,164.33,14315
20160601|2016-04-11 05:00,11,164.33,164.34,164.02,164.09,64720
20160601|2016-04-11 05:30,11,164.09,164.12,163.9,163.95,43963
20160601|2016-04-11 06:00,11,163.95,164.04,163.94,164.03,26956
20160601|2016-04-11 06:30,11,164.03,164.06,163.94,164.03,20405
20160601|2016-04-11 07:00,11,164.03,164.08,164,164.05,26231
20160601|2016-04-11 07:30,11,164.04,164.04,163.89,163.89,29772
20160601|2016-04-11 08:00,11,163.89,163.9,163.77,163.85,37061
20160601|2016-04-11 08:30,11,163.85,163.89,163.75,163.75,29361
20160601|2016-04-11 09:00,11,163.76,163.89,163.74,163.85,31361
20160601|2016-04-11 09:30,11,163.85,163.98,163.85,163.96,29386
20160601|2016-04-11 10:00,11,163.97,164.07,163.96,164.03,37443
20160601|2016-04-11 10:30,11,164.03,164.17,164.02,164.1,23042
20160601|2016-04-11 11:00,11,164.1,164.14,164.08,164.12,6953
20160601|2016-04-11 11:30,11,164.13,164.15,164.08,164.08,4587
20160601|2016-04-11 12:00,11,164.08,164.11,164.06,164.09,1613
20160601|2016-04-11 12:30,11,164.09,164.13,164.06,164.09,1518
20160601|2016-04-11 13:00,11,164.09,164.09,164.05,164.06,844
20160601|2016-04-11 13:30,11,164.07,164.08,164.04,164.08,1261
20160601|2016-04-11 14:00,11,164.07,164.09,164.04,164.06,1109
20160601|2016-04-11 14:30,11,164.06,164.08,164.03,164.06,1228
20160601|2016-04-11 15:00,11,164.07,164.07,164.07,164.07,1
20160601|2016-04-12 01:00,12,164.01,164.02,163.9,163.94,13808
20160601|2016-04-12 01:30,12,163.94,163.98,163.8,163.81,18534
20160601|2016-04-12 02:00,12,163.82,163.86,163.74,163.83,35287
20160601|2016-04-12 02:30,12,163.83,163.87,163.66,163.66,47590
20160601|2016-04-12 03:00,12,163.67,163.67,163.43,163.53,80836
20160601|2016-04-12 03:30,12,163.53,163.58,163.44,163.57,39343
20160601|2016-04-12 04:00,12,163.57,163.65,163.55,163.63,42940
20160601|2016-04-12 04:30,12,163.63,163.66,163.55,163.57,39949
20160601|2016-04-12 05:00,12,163.58,163.66,163.56,163.62,21974
20160601|2016-04-12 05:30,12,163.61,163.63,163.58,163.62,19628
20160601|2016-04-12 06:00,12,163.61,163.62,163.54,163.55,26778
20160601|2016-04-12 06:30,12,163.56,163.58,163.48,163.52,29683
20160601|2016-04-12 07:00,12,163.53,163.62,163.51,163.55,25479
20160601|2016-04-12 07:30,12,163.55,163.66,163.54,163.65,25476
20160601|2016-04-12 08:00,12,163.65,163.69,163.48,163.5,45867
20160601|2016-04-12 08:30,12,163.49,163.61,163.46,163.6,52901
20160601|2016-04-12 09:00,12,163.6,163.7,163.59,163.67,40784
20160601|2016-04-12 09:30,12,163.68,163.7,163.53,163.56,54058
20160601|2016-04-12 10:00,12,163.55,163.56,163.36,163.42,73457
20160601|2016-04-12 10:30,12,163.42,163.47,163.36,163.37,17334
20160601|2016-04-12 11:00,12,163.36,163.4,163.29,163.31,11380
20160601|2016-04-12 11:30,12,163.3,163.32,163.24,163.25,8788
20160601|2016-04-12 12:00,12,163.25,163.35,163.25,163.34,2142
20160601|2016-04-12 12:30,12,163.34,163.34,163.27,163.31,2428
20160601|2016-04-12 13:00,12,163.3,163.31,163.27,163.29,1741
20160601|2016-04-12 13:30,12,163.29,163.3,163.27,163.27,1062
20160601|2016-04-12 14:00,12,163.27,163.29,163.25,163.27,1396
20160601|2016-04-12 14:30,12,163.27,163.34,163.27,163.33,759
20160601|2016-04-12 15:00,12,163.33,163.33,163.33,163.33,2
20160601|2016-04-13 01:00,13,163.25,163.38,163.16,163.35,18581
20160601|2016-04-13 01:30,13,163.34,163.53,163.34,163.51,23439
20160601|2016-04-13 02:00,13,163.51,163.57,163.44,163.5,31278
20160601|2016-04-13 02:30,13,163.5,163.63,163.47,163.61,36878
20160601|2016-04-13 03:00,13,163.61,163.62,163.54,163.6,25315
20160601|2016-04-13 03:30,13,163.6,163.67,163.6,163.63,27864
20160601|2016-04-13 04:00,13,163.63,163.65,163.43,163.43,46197
20160601|2016-04-13 04:30,13,163.43,163.49,163.39,163.42,33087
20160601|2016-04-13 05:00,13,163.43,163.58,163.41,163.56,22583
20160601|2016-04-13 05:30,13,163.56,163.58,163.45,163.46,19603
20160601|2016-04-13 06:00,13,163.46,163.53,163.46,163.51,20342
20160601|2016-04-13 06:30,13,163.51,163.56,163.47,163.53,21356
20160601|2016-04-13 07:00,13,163.54,163.56,163.47,163.51,26013
20160601|2016-04-13 07:30,13,163.52,163.63,163.47,163.57,43429
20160601|2016-04-13 08:00,13,163.56,163.57,163.44,163.47,23373
20160601|2016-04-13 08:30,13,163.47,163.55,163.45,163.53,29601
20160601|2016-04-13 09:00,13,163.54,163.65,163.52,163.63,30494
20160601|2016-04-13 09:30,13,163.63,163.73,163.6,163.7,41931
20160601|2016-04-13 10:00,13,163.7,163.82,163.67,163.8,43294
20160601|2016-04-13 10:30,13,163.8,163.9,163.77,163.89,25835
20160601|2016-04-13 11:00,13,163.9,163.96,163.88,163.93,10689
20160601|2016-04-13 11:30,13,163.92,163.93,163.86,163.86,4750
20160601|2016-04-13 12:00,13,163.87,163.96,163.86,163.93,3550
20160601|2016-04-13 12:30,13,163.93,163.95,163.9,163.9,1656
20160601|2016-04-13 13:00,13,163.9,163.94,163.89,163.93,2022
20160601|2016-04-13 13:30,13,163.93,163.95,163.92,163.94,913
20160601|2016-04-13 14:00,13,163.93,163.94,163.91,163.93,981
20160601|2016-04-13 14:30,13,163.93,163.95,163.91,163.92,1275
20160601|2016-04-13 15:00,13,163.91,163.91,163.91,163.91,43
20160601|2016-04-14 01:00,14,163.86,163.94,163.83,163.87,10619
20160601|2016-04-14 01:30,14,163.87,163.91,163.8,163.89,12899
20160601|2016-04-14 02:00,14,163.9,163.96,163.81,163.85,27545
20160601|2016-04-14 02:30,14,163.85,163.94,163.78,163.89,36428
20160601|2016-04-14 03:00,14,163.9,163.98,163.87,163.93,29394
20160601|2016-04-14 03:30,14,163.92,163.96,163.68,163.68,33200
20160601|2016-04-14 04:00,14,163.69,163.73,163.5,163.56,56194
20160601|2016-04-14 04:30,14,163.55,163.59,163.52,163.57,23886
20160601|2016-04-14 05:00,14,163.57,163.65,163.55,163.59,20945
20160601|2016-04-14 05:30,14,163.59,163.6,163.45,163.51,25659
20160601|2016-04-14 06:00,14,163.52,163.52,163.42,163.5,24384
20160601|2016-04-14 06:30,14,163.49,163.51,163.4,163.46,22584
20160601|2016-04-14 07:00,14,163.46,163.47,163.35,163.44,26257
20160601|2016-04-14 07:30,14,163.44,163.55,163.17,163.29,78457
20160601|2016-04-14 08:00,14,163.28,163.37,163.25,163.37,36730
20160601|2016-04-14 08:30,14,163.38,163.58,163.33,163.56,50511
20160601|2016-04-14 09:00,14,163.55,163.64,163.5,163.56,37664
20160601|2016-04-14 09:30,14,163.56,163.57,163.45,163.52,23023
20160601|2016-04-14 10:00,14,163.53,163.55,163.44,163.46,24646
20160601|2016-04-14 10:30,14,163.46,163.46,163.35,163.39,15043
20160601|2016-04-14 11:00,14,163.38,163.42,163.35,163.35,5779
20160601|2016-04-14 11:30,14,163.35,163.37,163.28,163.31,3905
20160601|2016-04-14 12:00,14,163.29,163.43,163.29,163.37,3786
20160601|2016-04-14 12:30,14,163.36,163.37,163.32,163.37,1058
20160601|2016-04-14 13:00,14,163.37,163.37,163.27,163.31,1895
20160601|2016-04-14 13:30,14,163.32,163.38,163.32,163.37,903
20160601|2016-04-14 14:00,14,163.36,163.38,163.29,163.32,626
20160601|2016-04-14 14:30,14,163.32,163.34,163.3,163.33,793
20160601|2016-04-14 15:00,14,163.34,163.34,163.34,163.34,32
20160601|2016-04-15 01:00,15,163.34,163.47,163.27,163.46,9293
20160601|2016-04-15 01:30,15,163.46,163.61,163.45,163.56,17854
20160601|2016-04-15 02:00,15,163.55,163.73,163.52,163.69,31594
20160601|2016-04-15 02:30,15,163.69,163.75,163.65,163.71,22111
20160601|2016-04-15 03:00,15,163.71,163.72,163.57,163.63,18683
20160601|2016-04-15 03:30,15,163.63,163.73,163.63,163.72,20656
20160601|2016-04-15 04:00,15,163.73,163.73,163.66,163.67,17402
20160601|2016-04-15 04:30,15,163.67,163.75,163.66,163.7,13320
20160601|2016-04-15 05:00,15,163.7,163.77,163.69,163.74,15391
20160601|2016-04-15 05:30,15,163.74,163.85,163.73,163.78,24844
20160601|2016-04-15 06:00,15,163.78,163.8,163.71,163.73,16909
20160601|2016-04-15 06:30,15,163.72,163.82,163.72,163.77,16971
20160601|2016-04-15 07:00,15,163.77,163.79,163.71,163.73,14337
20160601|2016-04-15 07:30,15,163.73,163.78,163.64,163.71,22343
20160601|2016-04-15 08:00,15,163.72,163.72,163.57,163.6,28180
20160601|2016-04-15 08:30,15,163.59,163.76,163.57,163.71,22305
20160601|2016-04-15 09:00,15,163.71,163.91,163.7,163.87,48667
20160601|2016-04-15 09:30,15,163.87,163.96,163.8,163.95,35745
20160601|2016-04-15 10:00,15,163.95,163.97,163.82,163.85,25970
20160601|2016-04-15 10:30,15,163.86,163.94,163.84,163.94,9045
20160601|2016-04-15 11:00,15,163.94,163.97,163.92,163.96,4319
20160601|2016-04-15 11:30,15,163.95,164,163.9,163.93,5483
20160601|2016-04-15 12:00,15,163.94,163.96,163.93,163.95,2285
20160601|2016-04-15 12:30,15,163.95,163.97,163.94,163.96,1466
20160601|2016-04-15 13:00,15,163.96,163.96,163.92,163.92,1267
20160601|2016-04-15 13:30,15,163.91,163.92,163.88,163.89,693
20160601|2016-04-15 14:00,15,163.88,163.91,163.88,163.89,782
20160601|2016-04-15 14:30,15,163.89,163.9,163.84,163.84,841
20160601|2016-04-15 15:00,15,163.84,163.84,163.84,163.84,16
20160601|2016-04-18 01:00,18,164.09,164.17,164.02,164.03,18547
20160601|2016-04-18 01:30,18,164.03,164.05,163.9,163.92,19766
20160601|2016-04-18 02:00,18,163.92,163.94,163.8,163.93,34054
20160601|2016-04-18 02:30,18,163.93,163.98,163.84,163.94,26336
20160601|2016-04-18 03:00,18,163.95,164.06,163.93,163.98,22489
20160601|2016-04-18 03:30,18,163.99,164,163.86,163.91,24914
20160601|2016-04-18 04:00,18,163.91,163.94,163.86,163.91,17580
20160601|2016-04-18 04:30,18,163.92,163.94,163.8,163.83,31518
20160601|2016-04-18 05:00,18,163.84,163.88,163.64,163.68,41486
20160601|2016-04-18 05:30,18,163.67,163.74,163.63,163.68,21658
20160601|2016-04-18 06:00,18,163.68,163.77,163.65,163.72,18451
20160601|2016-04-18 06:30,18,163.73,163.76,163.69,163.74,14351
20160601|2016-04-18 07:00,18,163.75,163.82,163.66,163.68,30564
20160601|2016-04-18 07:30,18,163.67,163.68,163.54,163.58,46920
20160601|2016-04-18 08:00,18,163.58,163.67,163.55,163.64,29465
20160601|2016-04-18 08:30,18,163.64,163.67,163.51,163.61,31842
20160601|2016-04-18 09:00,18,163.61,163.67,163.52,163.67,25273
20160601|2016-04-18 09:30,18,163.66,163.67,163.57,163.57,23074
20160601|2016-04-18 10:00,18,163.57,163.58,163.36,163.36,40233
20160601|2016-04-18 10:30,18,163.36,163.5,163.36,163.47,23869
20160601|2016-04-18 11:00,18,163.47,163.51,163.43,163.45,10256
20160601|2016-04-18 11:30,18,163.45,163.48,163.41,163.42,6427
20160601|2016-04-18 12:00,18,163.42,163.47,163.42,163.46,1590
20160601|2016-04-18 12:30,18,163.47,163.48,163.44,163.47,610
20160601|2016-04-18 13:00,18,163.47,163.5,163.46,163.49,1452
20160601|2016-04-18 13:30,18,163.49,163.49,163.47,163.48,700
20160601|2016-04-18 14:00,18,163.49,163.5,163.47,163.5,923
20160601|2016-04-18 14:30,18,163.5,163.51,163.46,163.49,999
20160601|2016-04-18 15:00,18,163.49,163.49,163.49,163.49,7
20160601|2016-04-19 01:00,19,163.4,163.51,163.31,163.38,19032
20160601|2016-04-19 01:30,19,163.39,163.54,163.38,163.52,18141
20160601|2016-04-19 02:00,19,163.52,163.6,163.49,163.52,34442
20160601|2016-04-19 02:30,19,163.52,163.54,163.4,163.43,28674
20160601|2016-04-19 03:00,19,163.44,163.45,163.36,163.43,29608
20160601|2016-04-19 03:30,19,163.42,163.43,163.27,163.29,34319
20160601|2016-04-19 04:00,19,163.29,163.33,163.11,163.23,68533
20160601|2016-04-19 04:30,19,163.23,163.24,163.15,163.18,24363
20160601|2016-04-19 05:00,19,163.19,163.24,163.17,163.2,20583
20160601|2016-04-19 05:30,19,163.2,163.31,163.2,163.25,21516
20160601|2016-04-19 06:00,19,163.25,163.39,163.24,163.37,21154
20160601|2016-04-19 06:30,19,163.36,163.38,163.27,163.27,27009
20160601|2016-04-19 07:00,19,163.26,163.27,163.17,163.2,30127
20160601|2016-04-19 07:30,19,163.21,163.36,163.19,163.33,29032
20160601|2016-04-19 08:00,19,163.32,163.34,163.22,163.26,21240
20160601|2016-04-19 08:30,19,163.26,163.28,163.18,163.23,30696
20160601|2016-04-19 09:00,19,163.24,163.25,163.13,163.22,41569
20160601|2016-04-19 09:30,19,163.23,163.23,163.09,163.14,41521
20160601|2016-04-19 10:00,19,163.13,163.27,163.11,163.24,32365
20160601|2016-04-19 10:30,19,163.24,163.35,163.21,163.35,17187
20160601|2016-04-19 11:00,19,163.35,163.45,163.34,163.44,12093
20160601|2016-04-19 11:30,19,163.44,163.47,163.41,163.43,4839
20160601|2016-04-19 12:00,19,163.44,163.44,163.36,163.37,2667
20160601|2016-04-19 12:30,19,163.37,163.38,163.35,163.36,1058
20160601|2016-04-19 13:00,19,163.36,163.38,163.35,163.37,1313
20160601|2016-04-19 13:30,19,163.37,163.39,163.33,163.34,1285
20160601|2016-04-19 14:00,19,163.34,163.34,163.32,163.33,877
20160601|2016-04-19 14:30,19,163.33,163.34,163.31,163.32,680
20160601|2016-04-19 15:00,19,163.32,163.32,163.32,163.32,3
20160601|2016-04-20 01:00,20,163.52,163.69,163.5,163.65,16519
20160601|2016-04-20 01:30,20,163.65,163.66,163.56,163.62,14811
20160601|2016-04-20 02:00,20,163.63,163.7,163.58,163.66,27888
20160601|2016-04-20 02:30,20,163.66,163.7,163.63,163.67,19236
20160601|2016-04-20 03:00,20,163.68,163.69,163.58,163.63,24049
20160601|2016-04-20 03:30,20,163.63,163.67,163.59,163.64,22319
20160601|2016-04-20 04:00,20,163.64,163.68,163.57,163.6,34785
20160601|2016-04-20 04:30,20,163.6,163.63,163.46,163.51,34693
20160601|2016-04-20 05:00,20,163.5,163.56,163.45,163.47,18155
20160601|2016-04-20 05:30,20,163.48,163.52,163.39,163.4,21315
20160601|2016-04-20 06:00,20,163.4,163.46,163.36,163.37,24914
20160601|2016-04-20 06:30,20,163.36,163.44,163.34,163.43,20516
20160601|2016-04-20 07:00,20,163.44,163.56,163.42,163.54,23190
20160601|2016-04-20 07:30,20,163.54,163.58,163.49,163.49,23962
20160601|2016-04-20 08:00,20,163.49,163.56,163.47,163.53,21562
20160601|2016-04-20 08:30,20,163.53,163.65,163.52,163.6,34701
20160601|2016-04-20 09:00,20,163.59,163.64,163.53,163.63,23904
20160601|2016-04-20 09:30,20,163.62,163.73,163.58,163.68,32291
20160601|2016-04-20 10:00,20,163.67,163.74,163.58,163.61,37972
20160601|2016-04-20 10:30,20,163.61,163.65,163.57,163.57,12951
20160601|2016-04-20 11:00,20,163.58,163.58,163.46,163.48,9849
20160601|2016-04-20 11:30,20,163.47,163.49,163.38,163.42,7883
20160601|2016-04-20 12:00,20,163.42,163.43,163.37,163.4,4047
20160601|2016-04-20 12:30,20,163.39,163.39,163.36,163.37,3076
20160601|2016-04-20 13:00,20,163.37,163.39,163.26,163.26,4393
20160601|2016-04-20 13:30,20,163.27,163.28,163.22,163.22,2956
20160601|2016-04-20 14:00,20,163.22,163.26,163.19,163.24,2959
20160601|2016-04-20 14:30,20,163.23,163.28,163.23,163.25,1692
20160601|2016-04-20 15:00,20,163.25,163.25,163.25,163.25,1
20160601|2016-04-21 01:00,21,163.22,163.28,163.14,163.25,23289
20160601|2016-04-21 01:30,21,163.26,163.28,163.16,163.27,19269
20160601|2016-04-21 02:00,21,163.28,163.34,163.23,163.25,30931
20160601|2016-04-21 02:30,21,163.26,163.26,163.05,163.09,52948
20160601|2016-04-21 03:00,21,163.1,163.1,162.9,162.96,73030
20160601|2016-04-21 03:30,21,162.96,163.01,162.92,162.92,37513
20160601|2016-04-21 04:00,21,162.92,162.95,162.73,162.76,66824
20160601|2016-04-21 04:30,21,162.76,162.84,162.72,162.79,40684
20160601|2016-04-21 05:00,21,162.8,162.81,162.74,162.76,23479
20160601|2016-04-21 05:30,21,162.76,162.78,162.62,162.67,33710
20160601|2016-04-21 06:00,21,162.67,162.75,162.63,162.68,33736
20160601|2016-04-21 06:30,21,162.68,162.7,162.56,162.64,39195
20160601|2016-04-21 07:00,21,162.64,162.71,162.6,162.69,25344
20160601|2016-04-21 07:30,21,162.69,162.78,162.33,162.5,85450
20160601|2016-04-21 08:00,21,162.5,162.57,162.4,162.45,58151
20160601|2016-04-21 08:30,21,162.45,162.83,162.33,162.81,82394
20160601|2016-04-21 09:00,21,162.82,162.87,162.65,162.74,58909
20160601|2016-04-21 09:30,21,162.75,162.76,162.65,162.65,31727
20160601|2016-04-21 10:00,21,162.66,162.66,162.45,162.47,64276
20160601|2016-04-21 10:30,21,162.48,162.51,162.37,162.38,27992
20160601|2016-04-21 11:00,21,162.37,162.48,162.37,162.44,10123
20160601|2016-04-21 11:30,21,162.44,162.45,162.36,162.42,5765
20160601|2016-04-21 12:00,21,162.42,162.47,162.39,162.44,2258
20160601|2016-04-21 12:30,21,162.44,162.49,162.44,162.47,1935
20160601|2016-04-21 13:00,21,162.47,162.5,162.45,162.47,1178
20160601|2016-04-21 13:30,21,162.47,162.52,162.47,162.51,1336
20160601|2016-04-21 14:00,21,162.51,162.57,162.47,162.56,1855
20160601|2016-04-21 14:30,21,162.56,162.57,162.5,162.56,1257
20160601|2016-04-21 15:00,21,162.55,162.55,162.55,162.55,19
20160601|2016-04-22 01:00,22,162.57,162.66,162.54,162.57,13733
20160601|2016-04-22 01:30,22,162.57,162.61,162.47,162.54,15540
20160601|2016-04-22 02:00,22,162.53,162.59,162.44,162.53,28282
20160601|2016-04-22 02:30,22,162.52,162.56,162.43,162.49,26990
20160601|2016-04-22 03:00,22,162.5,162.55,162.45,162.52,21210
20160601|2016-04-22 03:30,22,162.51,162.68,162.51,162.66,27726
20160601|2016-04-22 04:00,22,162.66,162.68,162.57,162.58,31923
20160601|2016-04-22 04:30,22,162.58,162.64,162.56,162.58,17294
20160601|2016-04-22 05:00,22,162.59,162.62,162.57,162.59,16553
20160601|2016-04-22 05:30,22,162.58,162.61,162.55,162.58,21906
20160601|2016-04-22 06:00,22,162.58,162.59,162.53,162.56,15314
20160601|2016-04-22 06:30,22,162.56,162.64,162.53,162.53,20629
20160601|2016-04-22 07:00,22,162.54,162.56,162.47,162.5,28490
20160601|2016-04-22 07:30,22,162.5,162.5,162.41,162.42,34789
20160601|2016-04-22 08:00,22,162.42,162.5,162.4,162.48,29374
20160601|2016-04-22 08:30,22,162.48,162.49,162.38,162.39,35692
20160601|2016-04-22 09:00,22,162.38,162.46,162.34,162.42,36256
20160601|2016-04-22 09:30,22,162.41,162.49,162.38,162.47,26913
20160601|2016-04-22 10:00,22,162.47,162.51,162.46,162.48,29636
20160601|2016-04-22 10:30,22,162.49,162.51,162.47,162.51,20510
20160601|2016-04-22 11:00,22,162.5,162.59,162.48,162.59,7937
20160601|2016-04-22 11:30,22,162.58,162.6,162.54,162.57,6081
20160601|2016-04-22 12:00,22,162.57,162.58,162.54,162.55,1764
20160601|2016-04-22 12:30,22,162.55,162.56,162.49,162.53,1160
20160601|2016-04-22 13:00,22,162.53,162.55,162.48,162.49,1202
20160601|2016-04-22 13:30,22,162.49,162.55,162.49,162.54,703
20160601|2016-04-22 14:00,22,162.54,162.56,162.53,162.55,626
20160601|2016-04-22 14:30,22,162.55,162.6,162.54,162.59,1418
20160601|2016-04-22 15:00,22,162.59,162.59,162.59,162.59,18
20160601|2016-04-25 01:00,25,162.7,162.79,162.64,162.71,15668
20160601|2016-04-25 01:30,25,162.72,162.73,162.44,162.53,23456
20160601|2016-04-25 02:00,25,162.52,162.61,162.49,162.59,25409
20160601|2016-04-25 02:30,25,162.59,162.65,162.54,162.61,23139
20160601|2016-04-25 03:00,25,162.6,162.72,162.6,162.68,29516
20160601|2016-04-25 03:30,25,162.68,162.79,162.65,162.79,27549
20160601|2016-04-25 04:00,25,162.78,162.8,162.64,162.65,28074
20160601|2016-04-25 04:30,25,162.64,162.7,162.59,162.64,20265
20160601|2016-04-25 05:00,25,162.64,162.67,162.6,162.66,12916
20160601|2016-04-25 05:30,25,162.67,162.71,162.64,162.7,19109
20160601|2016-04-25 06:00,25,162.69,162.76,162.66,162.73,23010
20160601|2016-04-25 06:30,25,162.73,162.76,162.67,162.68,14713
20160601|2016-04-25 07:00,25,162.67,162.7,162.59,162.62,28351
20160601|2016-04-25 07:30,25,162.62,162.62,162.39,162.41,50425
20160601|2016-04-25 08:00,25,162.41,162.41,161.9,162.03,103402
20160601|2016-04-25 08:30,25,162.03,162.13,161.94,162,52027
20160601|2016-04-25 09:00,25,162,162.15,161.92,162.13,52386
20160601|2016-04-25 09:30,25,162.13,162.24,162.13,162.16,30806
20160601|2016-04-25 10:00,25,162.16,162.19,162.01,162.04,35368
20160601|2016-04-25 10:30,25,162.03,162.14,162.02,162.11,12010
20160601|2016-04-25 11:00,25,162.11,162.11,162.06,162.07,5392
20160601|2016-04-25 11:30,25,162.08,162.13,162.06,162.11,3645
20160601|2016-04-25 12:00,25,162.12,162.12,162,162.03,2297
20160601|2016-04-25 12:30,25,162.04,162.1,162.02,162.1,1182
20160601|2016-04-25 13:00,25,162.1,162.13,162.07,162.11,962
20160601|2016-04-25 13:30,25,162.12,162.12,162.06,162.06,1718
20160601|2016-04-25 14:00,25,162.06,162.14,162.06,162.14,1685
20160601|2016-04-25 14:30,25,162.14,162.15,162.09,162.1,1160
20160601|2016-04-25 15:00,25,162.1,162.1,162.1,162.1,20
20160601|2016-04-26 01:00,26,162.22,162.29,162.19,162.27,14192
20160601|2016-04-26 01:30,26,162.27,162.31,162.21,162.24,14588
20160601|2016-04-26 02:00,26,162.24,162.25,162.09,162.17,38602
20160601|2016-04-26 02:30,26,162.16,162.24,162.12,162.17,32857
20160601|2016-04-26 03:00,26,162.17,162.26,162.09,162.1,23917
20160601|2016-04-26 03:30,26,162.09,162.1,161.91,162,45127
20160601|2016-04-26 04:00,26,162.01,162.06,162,162.04,25688
20160601|2016-04-26 04:30,26,162.04,162.04,161.88,161.93,30120
20160601|2016-04-26 05:00,26,161.94,162.03,161.89,161.89,22619
20160601|2016-04-26 05:30,26,161.89,161.92,161.82,161.84,28291
20160601|2016-04-26 06:00,26,161.84,161.94,161.78,161.91,32383
20160601|2016-04-26 06:30,26,161.91,161.92,161.78,161.83,27150
20160601|2016-04-26 07:00,26,161.82,161.83,161.63,161.72,69508
20160601|2016-04-26 07:30,26,161.73,161.89,161.69,161.69,54847
20160601|2016-04-26 08:00,26,161.69,161.85,161.65,161.8,42126
20160601|2016-04-26 08:30,26,161.79,161.8,161.7,161.75,25792
20160601|2016-04-26 09:00,26,161.74,161.76,161.65,161.73,34277
20160601|2016-04-26 09:30,26,161.73,161.81,161.66,161.68,34632
20160601|2016-04-26 10:00,26,161.69,161.7,161.56,161.62,47890
20160601|2016-04-26 10:30,26,161.61,161.67,161.58,161.62,20328
20160601|2016-04-26 11:00,26,161.61,161.62,161.47,161.47,15079
20160601|2016-04-26 11:30,26,161.47,161.51,161.46,161.5,6726
20160601|2016-04-26 12:00,26,161.51,161.58,161.48,161.57,4118
20160601|2016-04-26 12:30,26,161.57,161.58,161.49,161.51,2042
20160601|2016-04-26 13:00,26,161.5,161.55,161.5,161.55,1710
20160601|2016-04-26 13:30,26,161.56,161.58,161.54,161.56,1263
20160601|2016-04-26 14:00,26,161.56,161.56,161.54,161.55,899
20160601|2016-04-26 14:30,26,161.54,161.55,161.51,161.54,1173
20160601|2016-04-26 15:00,26,161.54,161.54,161.54,161.54,10
20160601|2016-04-27 01:00,27,161.65,161.74,161.62,161.68,14707
20160601|2016-04-27 01:30,27,161.68,161.76,161.66,161.72,11396
20160601|2016-04-27 02:00,27,161.72,161.79,161.65,161.79,25708
20160601|2016-04-27 02:30,27,161.79,161.82,161.73,161.77,26255
20160601|2016-04-27 03:00,27,161.78,161.79,161.7,161.75,23286
20160601|2016-04-27 03:30,27,161.75,161.75,161.67,161.75,26747
20160601|2016-04-27 04:00,27,161.74,161.75,161.62,161.75,35844
20160601|2016-04-27 04:30,27,161.74,161.81,161.74,161.79,26707
20160601|2016-04-27 05:00,27,161.79,161.85,161.73,161.75,29994
20160601|2016-04-27 05:30,27,161.75,161.89,161.74,161.88,20369
20160601|2016-04-27 06:00,27,161.87,161.91,161.77,161.77,25059
20160601|2016-04-27 06:30,27,161.78,161.81,161.74,161.77,15100
20160601|2016-04-27 07:00,27,161.77,161.79,161.7,161.78,21282
20160601|2016-04-27 07:30,27,161.78,161.86,161.74,161.76,25049
20160601|2016-04-27 08:00,27,161.76,161.76,161.53,161.73,67656
20160601|2016-04-27 08:30,27,161.73,161.78,161.64,161.71,31920
20160601|2016-04-27 09:00,27,161.7,161.74,161.64,161.72,29597
20160601|2016-04-27 09:30,27,161.73,161.84,161.72,161.81,33112
20160601|2016-04-27 10:00,27,161.82,161.93,161.76,161.81,41154
20160601|2016-04-27 10:30,27,161.8,161.83,161.74,161.83,17834
20160601|2016-04-27 11:00,27,161.83,161.84,161.79,161.83,5988
20160601|2016-04-27 11:30,27,161.83,161.86,161.81,161.83,6120
20160601|2016-04-27 12:00,27,161.83,161.84,161.81,161.82,1651
20160601|2016-04-27 12:30,27,161.83,161.86,161.81,161.82,2021
20160601|2016-04-27 13:00,27,161.84,161.98,161.71,161.97,13483
20160601|2016-04-27 13:30,27,161.97,162.15,161.95,162.14,6737
20160601|2016-04-27 14:00,27,162.14,162.15,162.07,162.14,3034
20160601|2016-04-27 14:30,27,162.14,162.15,162.09,162.14,1512
20160601|2016-04-27 15:00,27,162.14,162.14,162.14,162.14,34
20160601|2016-04-28 01:00,28,162.28,162.44,162.26,162.43,35604
20160601|2016-04-28 01:30,28,162.43,162.67,162.43,162.62,41744
20160601|2016-04-28 02:00,28,162.61,162.67,162.5,162.53,50920
20160601|2016-04-28 02:30,28,162.53,162.55,162.44,162.5,40316
20160601|2016-04-28 03:00,28,162.5,162.71,162.44,162.66,56163
20160601|2016-04-28 03:30,28,162.67,162.79,162.65,162.74,52307
20160601|2016-04-28 04:00,28,162.74,162.79,162.65,162.67,44542
20160601|2016-04-28 04:30,28,162.67,162.7,162.6,162.61,36883
20160601|2016-04-28 05:00,28,162.62,162.64,162.55,162.58,27354
20160601|2016-04-28 05:30,28,162.58,162.58,162.47,162.52,33622
20160601|2016-04-28 06:00,28,162.53,162.63,162.48,162.61,26456
20160601|2016-04-28 06:30,28,162.61,162.62,162.53,162.54,22864
20160601|2016-04-28 07:00,28,162.53,162.56,162.43,162.47,30961
20160601|2016-04-28 07:30,28,162.46,162.49,162.28,162.35,55118
20160601|2016-04-28 08:00,28,162.36,162.4,162.28,162.32,26205
20160601|2016-04-28 08:30,28,162.33,162.39,162.22,162.31,40012
20160601|2016-04-28 09:00,28,162.31,162.37,162.26,162.28,34479
20160601|2016-04-28 09:30,28,162.27,162.3,162.21,162.29,36576
20160601|2016-04-28 10:00,28,162.29,162.39,162.25,162.37,52018
20160601|2016-04-28 10:30,28,162.36,162.38,162.23,162.24,20312
20160601|2016-04-28 11:00,28,162.24,162.3,162.23,162.28,7840
20160601|2016-04-28 11:30,28,162.28,162.29,162.23,162.26,4300
20160601|2016-04-28 12:00,28,162.26,162.36,162.26,162.32,5795
20160601|2016-04-28 12:30,28,162.32,162.36,162.29,162.33,1165
20160601|2016-04-28 13:00,28,162.34,162.36,162.31,162.34,783
20160601|2016-04-28 13:30,28,162.34,162.37,162.31,162.37,1900
20160601|2016-04-28 14:00,28,162.37,162.49,162.36,162.48,2865
20160601|2016-04-28 14:30,28,162.47,162.49,162.44,162.48,3285
20160601|2016-04-28 15:00,28,162.45,162.45,162.45,162.45,92
20160601|2016-04-29 01:00,29,162.45,162.51,162.34,162.36,12756
20160601|2016-04-29 01:30,29,162.36,162.6,162.35,162.56,18486
20160601|2016-04-29 02:00,29,162.56,162.59,162.45,162.52,32290
20160601|2016-04-29 02:30,29,162.53,162.53,162.36,162.39,23108
20160601|2016-04-29 03:00,29,162.38,162.39,162.25,162.31,30256
20160601|2016-04-29 03:30,29,162.31,162.46,162.31,162.43,23767
20160601|2016-04-29 04:00,29,162.44,162.48,162.4,162.43,22975
20160601|2016-04-29 04:30,29,162.42,162.44,162.33,162.36,23806
20160601|2016-04-29 05:00,29,162.36,162.37,162.28,162.29,23017
20160601|2016-04-29 05:30,29,162.29,162.32,162.12,162.26,48490
20160601|2016-04-29 06:00,29,162.25,162.28,162.18,162.21,23366
20160601|2016-04-29 06:30,29,162.21,162.27,162.17,162.2,22345
20160601|2016-04-29 07:00,29,162.19,162.21,161.81,161.88,63518
20160601|2016-04-29 07:30,29,161.88,161.97,161.65,161.92,85411
20160601|2016-04-29 08:00,29,161.93,162,161.85,161.91,36027
20160601|2016-04-29 08:30,29,161.91,161.91,161.75,161.84,42526
20160601|2016-04-29 09:00,29,161.85,161.94,161.57,161.69,70651
20160601|2016-04-29 09:30,29,161.69,161.83,161.59,161.8,60942
20160601|2016-04-29 10:00,29,161.8,161.94,161.76,161.89,94114
20160601|2016-04-29 10:30,29,161.89,162.1,161.89,162.03,35009
20160601|2016-04-29 11:00,29,162.04,162.05,161.87,161.87,12817
20160601|2016-04-29 11:30,29,161.86,161.92,161.81,161.87,12640
20160601|2016-04-29 12:00,29,161.86,161.88,161.81,161.88,1572
20160601|2016-04-29 12:30,29,161.88,161.97,161.86,161.96,4235
20160601|2016-04-29 13:00,29,161.97,161.98,161.91,161.93,3058
20160601|2016-04-29 13:30,29,161.93,162.06,161.91,162.05,3367
20160601|2016-04-29 14:00,29,162.06,162.07,162.02,162.07,2728
20160601|2016-04-29 14:30,29,162.07,162.07,161.98,161.98,1513
20160601|2016-04-29 15:00,29,161.98,161.98,161.98,161.98,14
20160601|2016-05-02 01:00,2,162.05,162.17,162.01,162.11,12923
20160601|2016-05-02 01:30,2,162.11,162.17,162.07,162.16,6579
20160601|2016-05-02 02:00,2,162.16,162.27,162.15,162.24,14544
20160601|2016-05-02 02:30,2,162.24,162.25,162.14,162.21,11934
20160601|2016-05-02 03:00,2,162.2,162.22,162.09,162.14,10560
20160601|2016-05-02 03:30,2,162.15,162.22,162.14,162.19,7575
20160601|2016-05-02 04:00,2,162.2,162.3,162.18,162.27,15281
20160601|2016-05-02 04:30,2,162.26,162.32,162.24,162.31,8478
20160601|2016-05-02 05:00,2,162.31,162.31,162.26,162.29,7841
20160601|2016-05-02 05:30,2,162.29,162.38,162.28,162.33,11141
20160601|2016-05-02 06:00,2,162.34,162.4,162.29,162.36,17476
20160601|2016-05-02 06:30,2,162.37,162.38,162.31,162.35,8890
20160601|2016-05-02 07:00,2,162.34,162.36,162.24,162.24,14199
20160601|2016-05-02 07:30,2,162.24,162.27,162.04,162.04,20637
20160601|2016-05-02 08:00,2,162.05,162.1,161.94,162.02,25061
20160601|2016-05-02 08:30,2,162.02,162.12,162.02,162.1,15529
20160601|2016-05-02 09:00,2,162.1,162.15,161.89,162.04,29115
20160601|2016-05-02 09:30,2,162.03,162.09,161.95,162.01,17118
20160601|2016-05-02 10:00,2,162,162.02,161.84,161.95,16775
20160601|2016-05-02 10:30,2,161.95,162.08,161.95,162.07,8849
20160601|2016-05-02 11:00,2,162.07,162.11,162.04,162.1,3810
20160601|2016-05-02 11:30,2,162.1,162.1,162.02,162.06,3342
20160601|2016-05-02 12:00,2,162.06,162.1,161.99,162,1148
20160601|2016-05-02 12:30,2,161.99,162.02,161.95,161.97,1213
20160601|2016-05-02 13:00,2,161.97,161.98,161.86,161.89,1166
20160601|2016-05-02 13:30,2,161.89,161.89,161.86,161.89,945
20160601|2016-05-02 14:00,2,161.88,161.94,161.87,161.93,1134
20160601|2016-05-02 14:30,2,161.92,161.95,161.86,161.9,1032
20160601|2016-05-02 15:00,2,161.9,161.9,161.9,161.9,10
20160601|2016-05-03 01:00,3,162.03,162.08,161.9,161.98,8813
20160601|2016-05-03 01:30,3,161.98,162.05,161.95,162,9051
20160601|2016-05-03 02:00,3,162,162.12,162,162.05,27557
20160601|2016-05-03 02:30,3,162.06,162.12,162.04,162.07,33387
20160601|2016-05-03 03:00,3,162.06,162.14,162.04,162.05,32673
20160601|2016-05-03 03:30,3,162.06,162.54,162.02,162.43,81379
20160601|2016-05-03 04:00,3,162.44,162.45,162.36,162.41,47496
20160601|2016-05-03 04:30,3,162.41,162.47,162.37,162.45,31064
20160601|2016-05-03 05:00,3,162.44,162.83,162.44,162.69,69399
20160601|2016-05-03 05:30,3,162.69,162.79,162.66,162.72,33224
20160601|2016-05-03 06:00,3,162.72,162.82,162.65,162.68,40073
20160601|2016-05-03 06:30,3,162.68,162.71,162.59,162.6,26734
20160601|2016-05-03 07:00,3,162.59,162.75,162.59,162.7,35955
20160601|2016-05-03 07:30,3,162.7,162.83,162.69,162.73,39039
20160601|2016-05-03 08:00,3,162.74,162.97,162.72,162.95,52662
20160601|2016-05-03 08:30,3,162.95,163.07,162.87,163.04,55767
20160601|2016-05-03 09:00,3,163.04,163.12,162.97,162.98,54355
20160601|2016-05-03 09:30,3,162.98,163.06,162.93,163.04,34687
20160601|2016-05-03 10:00,3,163.04,163.09,162.98,163.08,35700
20160601|2016-05-03 10:30,3,163.07,163.09,162.98,163,19217
20160601|2016-05-03 11:00,3,163,163.04,162.97,163.03,7568
20160601|2016-05-03 11:30,3,163.03,163.04,162.95,162.96,5537
20160601|2016-05-03 12:00,3,162.96,162.98,162.95,162.96,2159
20160601|2016-05-03 12:30,3,162.96,162.97,162.93,162.95,1839
20160601|2016-05-03 13:00,3,162.95,162.95,162.89,162.91,2211
20160601|2016-05-03 13:30,3,162.9,162.94,162.89,162.91,1586
20160601|2016-05-03 14:00,3,162.91,162.93,162.89,162.91,1282
20160601|2016-05-03 14:30,3,162.9,162.92,162.88,162.88,1547
20160601|2016-05-03 15:00,3,162.9,162.9,162.9,162.9,5
20160601|2016-05-04 01:00,4,162.9,162.93,162.71,162.76,20257
20160601|2016-05-04 01:30,4,162.75,162.88,162.74,162.83,14138
20160601|2016-05-04 02:00,4,162.82,162.84,162.69,162.75,31781
20160601|2016-05-04 02:30,4,162.75,162.77,162.67,162.7,28733
20160601|2016-05-04 03:00,4,162.69,162.82,162.69,162.8,28240
20160601|2016-05-04 03:30,4,162.8,162.99,162.77,162.9,54694
20160601|2016-05-04 04:00,4,162.9,162.95,162.85,162.91,36161
20160601|2016-05-04 04:30,4,162.91,163.04,162.89,162.95,43741
20160601|2016-05-04 05:00,4,162.95,163.03,162.9,163.01,35352
20160601|2016-05-04 05:30,4,163,163.05,162.96,163.01,28275
20160601|2016-05-04 06:00,4,163.02,163.02,162.9,162.93,26991
20160601|2016-05-04 06:30,4,162.93,162.97,162.89,162.91,19786
20160601|2016-05-04 07:00,4,162.91,163.09,162.82,163.06,50438
20160601|2016-05-04 07:30,4,163.06,163.07,162.92,163.01,33035
20160601|2016-05-04 08:00,4,163.01,163.02,162.84,162.85,32848
20160601|2016-05-04 08:30,4,162.86,162.91,162.76,162.78,37841
20160601|2016-05-04 09:00,4,162.8,162.87,162.68,162.8,57062
20160601|2016-05-04 09:30,4,162.8,163.02,162.8,163,31841
20160601|2016-05-04 10:00,4,163,163.04,162.92,163,37842
20160601|2016-05-04 10:30,4,162.99,163,162.9,162.97,17278
20160601|2016-05-04 11:00,4,162.97,162.98,162.86,162.89,6059
20160601|2016-05-04 11:30,4,162.89,163,162.88,162.97,3998
20160601|2016-05-04 12:00,4,162.97,163.05,162.97,162.97,3029
20160601|2016-05-04 12:30,4,162.97,163,162.95,162.99,2013
20160601|2016-05-04 13:00,4,163,163.01,162.95,162.95,1929
20160601|2016-05-04 13:30,4,162.95,163.01,162.93,163,1563
20160601|2016-05-04 14:00,4,163,163.03,162.98,163.03,883
20160601|2016-05-04 14:30,4,163.02,163.05,163.01,163.04,942
20160601|2016-05-04 15:00,4,163.05,163.05,163.05,163.05,37
20160601|2016-05-05 01:00,5,162.99,163.01,162.84,162.87,9057
20160601|2016-05-05 01:30,5,162.87,162.89,162.82,162.84,5249
20160601|2016-05-05 02:00,5,162.85,162.92,162.78,162.83,18056
20160601|2016-05-05 02:30,5,162.82,162.88,162.76,162.86,24516
20160601|2016-05-05 03:00,5,162.87,162.98,162.82,162.85,22908
20160601|2016-05-05 03:30,5,162.86,162.88,162.82,162.84,17596
20160601|2016-05-05 04:00,5,162.84,162.84,162.73,162.8,16322
20160601|2016-05-05 04:30,5,162.8,162.95,162.8,162.95,15980
20160601|2016-05-05 05:00,5,162.95,163.1,162.95,163.1,31844
20160601|2016-05-05 05:30,5,163.1,163.25,163.09,163.11,43295
20160601|2016-05-05 06:00,5,163.12,163.24,163.1,163.21,20087
20160601|2016-05-05 06:30,5,163.21,163.21,163.05,163.06,20491
20160601|2016-05-05 07:00,5,163.06,163.19,163.06,163.17,16565
20160601|2016-05-05 07:30,5,163.18,163.43,163.17,163.38,49331
20160601|2016-05-05 08:00,5,163.38,163.44,163.34,163.34,28472
20160601|2016-05-05 08:30,5,163.34,163.39,163.28,163.31,28087
20160601|2016-05-05 09:00,5,163.31,163.39,163.24,163.35,25747
20160601|2016-05-05 09:30,5,163.36,163.46,163.33,163.42,25888
20160601|2016-05-05 10:00,5,163.43,163.63,163.41,163.6,35177
20160601|2016-05-05 10:30,5,163.6,163.66,163.53,163.6,16572
20160601|2016-05-05 11:00,5,163.61,163.68,163.57,163.66,7921
20160601|2016-05-05 11:30,5,163.66,163.69,163.62,163.66,6925
20160601|2016-05-05 12:00,5,163.67,163.8,163.66,163.78,6796
20160601|2016-05-05 12:30,5,163.79,163.8,163.76,163.78,4620
20160601|2016-05-05 13:00,5,163.79,163.86,163.77,163.82,3926
20160601|2016-05-05 13:30,5,163.82,163.86,163.8,163.81,2974
20160601|2016-05-05 14:00,5,163.81,163.85,163.81,163.83,1486
20160601|2016-05-05 14:30,5,163.83,163.85,163.8,163.83,1348
20160601|2016-05-05 15:00,5,163.83,163.83,163.83,163.83,22
20160601|2016-05-06 01:00,6,163.8,163.8,163.65,163.67,17837
20160601|2016-05-06 01:30,6,163.67,163.75,163.65,163.72,12508
20160601|2016-05-06 02:00,6,163.71,163.79,163.6,163.67,33788
20160601|2016-05-06 02:30,6,163.67,163.7,163.51,163.58,42233
20160601|2016-05-06 03:00,6,163.58,163.67,163.56,163.58,23951
20160601|2016-05-06 03:30,6,163.59,163.67,163.55,163.66,28992
20160601|2016-05-06 04:00,6,163.66,163.74,163.62,163.73,23022
20160601|2016-05-06 04:30,6,163.73,163.74,163.63,163.65,14806
20160601|2016-05-06 05:00,6,163.65,163.71,163.62,163.69,12895
20160601|2016-05-06 05:30,6,163.7,163.72,163.64,163.68,17620
20160601|2016-05-06 06:00,6,163.68,163.74,163.64,163.73,17276
20160601|2016-05-06 06:30,6,163.73,163.74,163.64,163.68,17842
20160601|2016-05-06 07:00,6,163.68,163.7,163.58,163.62,22489
20160601|2016-05-06 07:30,6,163.64,163.93,163.62,163.81,83534
20160601|2016-05-06 08:00,6,163.82,163.82,163.47,163.59,50763
20160601|2016-05-06 08:30,6,163.59,163.61,163.42,163.6,38047
20160601|2016-05-06 09:00,6,163.59,163.74,163.51,163.7,30187
20160601|2016-05-06 09:30,6,163.71,163.83,163.65,163.83,19698
20160601|2016-05-06 10:00,6,163.83,163.86,163.75,163.81,27218
20160601|2016-05-06 10:30,6,163.8,163.88,163.78,163.86,12931
20160601|2016-05-06 11:00,6,163.86,163.88,163.81,163.84,5095
20160601|2016-05-06 11:30,6,163.84,163.85,163.8,163.83,3460
20160601|2016-05-06 12:00,6,163.84,163.84,163.76,163.82,2267
20160601|2016-05-06 12:30,6,163.81,163.83,163.67,163.67,3844
20160601|2016-05-06 13:00,6,163.68,163.7,163.62,163.69,2624
20160601|2016-05-06 13:30,6,163.68,163.71,163.64,163.67,1081
20160601|2016-05-06 14:00,6,163.68,163.68,163.63,163.65,1806
20160601|2016-05-06 14:30,6,163.65,163.67,163.61,163.61,1336
20160601|2016-05-06 15:00,6,163.61,163.61,163.61,163.61,27
20160601|2016-05-09 01:00,9,163.52,163.63,163.5,163.63,10693
20160601|2016-05-09 01:30,9,163.62,163.72,163.59,163.64,11817
20160601|2016-05-09 02:00,9,163.63,163.85,163.61,163.81,30234
20160601|2016-05-09 02:30,9,163.81,163.83,163.72,163.73,28403
20160601|2016-05-09 03:00,9,163.73,163.81,163.69,163.7,25985
20160601|2016-05-09 03:30,9,163.7,163.74,163.62,163.66,25068
20160601|2016-05-09 04:00,9,163.67,163.7,163.61,163.66,23518
20160601|2016-05-09 04:30,9,163.67,163.69,163.64,163.68,13054
20160601|2016-05-09 05:00,9,163.69,163.8,163.69,163.78,17907
20160601|2016-05-09 05:30,9,163.78,163.95,163.78,163.93,42527
20160601|2016-05-09 06:00,9,163.92,164,163.88,163.95,29334
20160601|2016-05-09 06:30,9,163.95,164.04,163.95,163.98,30043
20160601|2016-05-09 07:00,9,163.98,164.01,163.9,163.93,24981
20160601|2016-05-09 07:30,9,163.92,164.02,163.88,164.01,32910
20160601|2016-05-09 08:00,9,164.02,164.02,163.91,163.96,25475
20160601|2016-05-09 08:30,9,163.96,163.98,163.87,163.87,29933
20160601|2016-05-09 09:00,9,163.87,163.98,163.81,163.94,31263
20160601|2016-05-09 09:30,9,163.95,164.14,163.93,164.11,54826
20160601|2016-05-09 10:00,9,164.1,164.12,164.02,164.05,37600
20160601|2016-05-09 10:30,9,164.05,164.13,164.03,164.1,14017
20160601|2016-05-09 11:00,9,164.11,164.14,164.05,164.07,8357
20160601|2016-05-09 11:30,9,164.07,164.12,164.07,164.09,4278
20160601|2016-05-09 12:00,9,164.1,164.1,164.05,164.07,825
20160601|2016-05-09 12:30,9,164.07,164.08,164.05,164.07,888
20160601|2016-05-09 13:00,9,164.07,164.09,164.05,164.06,1053
20160601|2016-05-09 13:30,9,164.06,164.07,164.05,164.06,366
20160601|2016-05-09 14:00,9,164.06,164.08,164.06,164.08,649
20160601|2016-05-09 14:30,9,164.08,164.09,164.06,164.09,744
20160601|2016-05-09 15:00,9,164.06,164.06,164.06,164.06,8
20160601|2016-05-10 01:00,10,164.05,164.11,163.95,163.98,11700
20160601|2016-05-10 01:30,10,163.98,164,163.91,163.95,9229
20160601|2016-05-10 02:00,10,163.95,163.99,163.88,163.94,37178
20160601|2016-05-10 02:30,10,163.95,163.98,163.9,163.91,31867
20160601|2016-05-10 03:00,10,163.91,163.93,163.86,163.93,40318
20160601|2016-05-10 03:30,10,163.92,163.98,163.9,163.97,24931
20160601|2016-05-10 04:00,10,163.97,164.13,163.92,164.11,35669
20160601|2016-05-10 04:30,10,164.11,164.13,164.02,164.11,33410
20160601|2016-05-10 05:00,10,164.1,164.25,164.08,164.17,46394
20160601|2016-05-10 05:30,10,164.17,164.25,164.15,164.23,17134
20160601|2016-05-10 06:00,10,164.22,164.29,164.2,164.23,40155
20160601|2016-05-10 06:30,10,164.23,164.24,164.15,164.22,33246
20160601|2016-05-10 07:00,10,164.22,164.27,164.2,164.25,19782
20160601|2016-05-10 07:30,10,164.25,164.35,164.22,164.34,30550
20160601|2016-05-10 08:00,10,164.35,164.36,164.2,164.21,34383
20160601|2016-05-10 08:30,10,164.2,164.21,164.12,164.18,32520
20160601|2016-05-10 09:00,10,164.18,164.23,164.16,164.21,25265
20160601|2016-05-10 09:30,10,164.22,164.24,164.12,164.19,27471
20160601|2016-05-10 10:00,10,164.19,164.32,164.15,164.16,42368
20160601|2016-05-10 10:30,10,164.16,164.23,164.11,164.12,20840
20160601|2016-05-10 11:00,10,164.12,164.19,164.05,164.16,14847
20160601|2016-05-10 11:30,10,164.15,164.22,164.15,164.22,5502
20160601|2016-05-10 12:00,10,164.22,164.22,164.17,164.2,3009
20160601|2016-05-10 12:30,10,164.2,164.23,164.16,164.18,735
20160601|2016-05-10 13:00,10,164.18,164.2,164.15,164.18,801
20160601|2016-05-10 13:30,10,164.18,164.2,164.15,164.17,553
20160601|2016-05-10 14:00,10,164.17,164.19,164.16,164.18,1243
20160601|2016-05-10 14:30,10,164.17,164.21,164.17,164.19,607
20160601|2016-05-10 15:00,10,164.19,164.19,164.19,164.19,6
20160601|2016-05-11 01:00,11,164.26,164.26,164.14,164.16,9475
20160601|2016-05-11 01:30,11,164.16,164.28,164.16,164.23,11636
20160601|2016-05-11 02:00,11,164.24,164.3,164.18,164.24,25910
20160601|2016-05-11 02:30,11,164.23,164.32,164.22,164.29,26670
20160601|2016-05-11 03:00,11,164.3,164.35,164.24,164.31,28032
20160601|2016-05-11 03:30,11,164.31,164.35,164.27,164.29,26900
20160601|2016-05-11 04:00,11,164.3,164.35,164.26,164.34,15390
20160601|2016-05-11 04:30,11,164.34,164.35,164.22,164.24,20429
20160601|2016-05-11 05:00,11,164.24,164.26,164.18,164.21,20888
20160601|2016-05-11 05:30,11,164.21,164.22,164.15,164.18,27295
20160601|2016-05-11 06:00,11,164.17,164.18,164.04,164.06,46369
20160601|2016-05-11 06:30,11,164.06,164.09,163.98,164,31299
20160601|2016-05-11 07:00,11,164,164.1,163.97,164.08,23209
20160601|2016-05-11 07:30,11,164.08,164.13,164.05,164.09,36513
20160601|2016-05-11 08:00,11,164.09,164.15,164.09,164.15,21614
20160601|2016-05-11 08:30,11,164.15,164.2,164.09,164.2,28954
20160601|2016-05-11 09:00,11,164.2,164.22,164.13,164.14,23850
20160601|2016-05-11 09:30,11,164.14,164.16,164.07,164.13,35972
20160601|2016-05-11 10:00,11,164.13,164.22,164.1,164.12,37825
20160601|2016-05-11 10:30,11,164.13,164.13,164.08,164.09,16586
20160601|2016-05-11 11:00,11,164.09,164.17,164.09,164.15,7261
20160601|2016-05-11 11:30,11,164.14,164.21,164.14,164.17,3977
20160601|2016-05-11 12:00,11,164.17,164.28,164.17,164.26,7044
20160601|2016-05-11 12:30,11,164.25,164.29,164.23,164.29,1802
20160601|2016-05-11 13:00,11,164.3,164.3,164.24,164.25,2063
20160601|2016-05-11 13:30,11,164.25,164.26,164.21,164.22,1013
20160601|2016-05-11 14:00,11,164.21,164.22,164.18,164.2,1345
20160601|2016-05-11 14:30,11,164.19,164.26,164.19,164.25,862
20160601|2016-05-11 15:00,11,164.25,164.25,164.25,164.25,18
20160601|2016-05-12 01:00,12,164.2,164.22,164.15,164.19,8208
20160601|2016-05-12 01:30,12,164.19,164.26,164.16,164.24,7815
20160601|2016-05-12 02:00,12,164.24,164.49,164.24,164.4,57811
20160601|2016-05-12 02:30,12,164.4,164.42,164.27,164.31,33786
20160601|2016-05-12 03:00,12,164.31,164.33,164.18,164.21,29958
20160601|2016-05-12 03:30,12,164.21,164.22,164.04,164.07,43735
20160601|2016-05-12 04:00,12,164.07,164.11,163.84,163.86,62148
20160601|2016-05-12 04:30,12,163.86,163.9,163.66,163.67,59013
20160601|2016-05-12 05:00,12,163.67,163.84,163.62,163.81,47825
20160601|2016-05-12 05:30,12,163.82,163.83,163.74,163.81,25738
20160601|2016-05-12 06:00,12,163.82,163.88,163.78,163.86,27977
20160601|2016-05-12 06:30,12,163.87,163.89,163.78,163.8,24632
20160601|2016-05-12 07:00,12,163.8,163.94,163.76,163.89,29030
20160601|2016-05-12 07:30,12,163.89,163.97,163.74,163.74,34221
20160601|2016-05-12 08:00,12,163.75,163.8,163.64,163.69,34221
20160601|2016-05-12 08:30,12,163.7,163.88,163.68,163.87,33752
20160601|2016-05-12 09:00,12,163.87,163.89,163.79,163.8,25888
20160601|2016-05-12 09:30,12,163.79,163.89,163.78,163.8,29853
20160601|2016-05-12 10:00,12,163.8,163.85,163.75,163.78,26271
20160601|2016-05-12 10:30,12,163.78,163.84,163.77,163.77,10960
20160601|2016-05-12 11:00,12,163.78,163.82,163.7,163.75,9299
20160601|2016-05-12 11:30,12,163.74,163.79,163.71,163.78,4725
20160601|2016-05-12 12:00,12,163.77,163.82,163.69,163.72,5546
20160601|2016-05-12 12:30,12,163.72,163.73,163.67,163.7,3102
20160601|2016-05-12 13:00,12,163.69,163.73,163.66,163.71,1315
20160601|2016-05-12 13:30,12,163.72,163.75,163.72,163.73,730
20160601|2016-05-12 14:00,12,163.72,163.79,163.72,163.78,564
20160601|2016-05-12 14:30,12,163.79,163.83,163.78,163.8,1445
20160601|2016-05-12 15:00,12,163.78,163.78,163.78,163.78,12
20160601|2016-05-13 01:00,13,163.95,163.99,163.89,163.93,12945
20160601|2016-05-13 01:30,13,163.94,164.1,163.93,164.02,16047
20160601|2016-05-13 02:00,13,164.03,164.14,163.95,164.05,30653
20160601|2016-05-13 02:30,13,164.05,164.08,163.95,163.99,21041
20160601|2016-05-13 03:00,13,163.98,164.12,163.96,164.07,25475
20160601|2016-05-13 03:30,13,164.07,164.13,164.05,164.06,18711
20160601|2016-05-13 04:00,13,164.07,164.12,164.04,164.06,18489
20160601|2016-05-13 04:30,13,164.06,164.12,163.99,163.99,20645
20160601|2016-05-13 05:00,13,163.99,163.99,163.84,163.89,35261
20160601|2016-05-13 05:30,13,163.88,163.9,163.82,163.86,21341
20160601|2016-05-13 06:00,13,163.87,163.98,163.85,163.96,18910
20160601|2016-05-13 06:30,13,163.96,164.04,163.92,164.02,20437
20160601|2016-05-13 07:00,13,164.02,164.04,163.91,163.95,22308
20160601|2016-05-13 07:30,13,163.95,163.97,163.76,163.97,53929
20160601|2016-05-13 08:00,13,163.97,164.01,163.88,163.95,17818
20160601|2016-05-13 08:30,13,163.95,164.06,163.89,164.02,31422
20160601|2016-05-13 09:00,13,164.02,164.09,163.94,164.03,25509
20160601|2016-05-13 09:30,13,164.03,164.21,164.02,164.13,28569
20160601|2016-05-13 10:00,13,164.14,164.21,164.1,164.13,21618
20160601|2016-05-13 10:30,13,164.13,164.22,164.13,164.19,7226
20160601|2016-05-13 11:00,13,164.18,164.27,164.18,164.25,6904
20160601|2016-05-13 11:30,13,164.25,164.29,164.24,164.26,4418
20160601|2016-05-13 12:00,13,164.26,164.26,164.22,164.22,1536
20160601|2016-05-13 12:30,13,164.23,164.3,164.21,164.26,3126
20160601|2016-05-13 13:00,13,164.26,164.27,164.23,164.25,739
20160601|2016-05-13 13:30,13,164.25,164.27,164.25,164.27,928
20160601|2016-05-13 14:00,13,164.26,164.27,164.22,164.24,975
20160601|2016-05-13 14:30,13,164.23,164.28,164.23,164.26,525
20160601|2016-05-13 15:00,13,164.28,164.28,164.28,164.28,12
20160601|2016-05-16 01:00,16,164.28,164.28,164.14,164.21,7725
20160601|2016-05-16 01:30,16,164.2,164.22,164.16,164.21,7527
20160601|2016-05-16 02:00,16,164.2,164.21,164.08,164.09,13130
20160601|2016-05-16 02:30,16,164.08,164.19,164.08,164.12,9130
20160601|2016-05-16 03:00,16,164.12,164.21,164.12,164.2,10758
20160601|2016-05-16 03:30,16,164.2,164.25,164.19,164.21,11516
20160601|2016-05-16 04:00,16,164.2,164.23,164.16,164.23,7411
20160601|2016-05-16 04:30,16,164.22,164.24,164.16,164.17,15219
20160601|2016-05-16 05:00,16,164.17,164.17,164.13,164.14,9481
20160601|2016-05-16 05:30,16,164.14,164.16,164.1,164.13,11142
20160601|2016-05-16 06:00,16,164.13,164.13,164.05,164.05,16558
20160601|2016-05-16 06:30,16,164.06,164.06,164,164.01,12456
20160601|2016-05-16 07:00,16,164,164.07,163.98,164.01,20648
20160601|2016-05-16 07:30,16,164.01,164.07,163.85,163.87,29770
20160601|2016-05-16 08:00,16,163.86,163.93,163.8,163.82,16193
20160601|2016-05-16 08:30,16,163.82,163.87,163.75,163.87,23556
20160601|2016-05-16 09:00,16,163.87,163.93,163.82,163.92,17960
20160601|2016-05-16 09:30,16,163.93,163.99,163.9,163.92,17562
20160601|2016-05-16 10:00,16,163.92,164,163.86,163.98,15755
20160601|2016-05-16 10:30,16,163.97,163.98,163.89,163.93,7089
20160601|2016-05-16 11:00,16,163.92,163.97,163.92,163.97,3144
20160601|2016-05-16 11:30,16,163.97,163.97,163.92,163.95,2193
20160601|2016-05-16 12:00,16,163.96,163.96,163.92,163.95,707
20160601|2016-05-16 12:30,16,163.95,163.97,163.93,163.96,994
20160601|2016-05-16 13:00,16,163.95,163.95,163.87,163.88,1458
20160601|2016-05-16 13:30,16,163.88,163.9,163.86,163.88,600
20160601|2016-05-16 14:00,16,163.88,163.9,163.87,163.88,933
20160601|2016-05-16 14:30,16,163.87,163.88,163.84,163.86,2133
20160601|2016-05-16 15:00,16,163.88,163.88,163.88,163.88,8
20160601|2016-05-17 01:00,17,163.82,163.86,163.69,163.69,13253
20160601|2016-05-17 01:30,17,163.69,163.75,163.64,163.72,13953
20160601|2016-05-17 02:00,17,163.71,163.77,163.57,163.64,43327
20160601|2016-05-17 02:30,17,163.64,163.72,163.53,163.55,31395
20160601|2016-05-17 03:00,17,163.54,163.59,163.49,163.55,29364
20160601|2016-05-17 03:30,17,163.55,163.64,163.51,163.62,25825
20160601|2016-05-17 04:00,17,163.63,163.79,163.62,163.76,41025
20160601|2016-05-17 04:30,17,163.76,163.76,163.68,163.68,19126
20160601|2016-05-17 05:00,17,163.69,163.74,163.65,163.73,14478
20160601|2016-05-17 05:30,17,163.74,163.81,163.72,163.8,15061
20160601|2016-05-17 06:00,17,163.8,163.88,163.78,163.81,27743
20160601|2016-05-17 06:30,17,163.81,163.84,163.75,163.78,19592
20160601|2016-05-17 07:00,17,163.77,163.83,163.74,163.8,21118
20160601|2016-05-17 07:30,17,163.8,163.93,163.67,163.86,45996
20160601|2016-05-17 08:00,17,163.87,163.91,163.83,163.85,21783
20160601|2016-05-17 08:30,17,163.86,164.04,163.84,164.01,44767
20160601|2016-05-17 09:00,17,164.01,164.1,164,164.06,37471
20160601|2016-05-17 09:30,17,164.06,164.14,164.02,164.11,28491
20160601|2016-05-17 10:00,17,164.12,164.17,164.07,164.09,29549
20160601|2016-05-17 10:30,17,164.1,164.14,164.05,164.09,15238
20160601|2016-05-17 11:00,17,164.08,164.1,164.06,164.09,5461
20160601|2016-05-17 11:30,17,164.08,164.09,164.04,164.06,4341
20160601|2016-05-17 12:00,17,164.07,164.07,164.02,164.03,1211
20160601|2016-05-17 12:30,17,164.03,164.04,163.98,163.99,2206
20160601|2016-05-17 13:00,17,163.98,163.99,163.94,163.95,2518
20160601|2016-05-17 13:30,17,163.96,163.97,163.92,163.95,1952
20160601|2016-05-17 14:00,17,163.95,163.97,163.94,163.97,871
20160601|2016-05-17 14:30,17,163.96,163.98,163.95,163.96,742
20160601|2016-05-17 15:00,17,163.95,163.95,163.95,163.95,3
20160601|2016-05-18 01:00,18,163.91,163.93,163.84,163.88,10291
20160601|2016-05-18 01:30,18,163.88,163.96,163.85,163.86,13390
20160601|2016-05-18 02:00,18,163.85,163.88,163.74,163.84,36797
20160601|2016-05-18 02:30,18,163.85,163.91,163.82,163.88,24829
20160601|2016-05-18 03:00,18,163.88,163.89,163.84,163.88,22915
20160601|2016-05-18 03:30,18,163.88,163.95,163.86,163.91,24966
20160601|2016-05-18 04:00,18,163.92,163.96,163.89,163.9,36636
20160601|2016-05-18 04:30,18,163.9,163.92,163.85,163.87,22764
20160601|2016-05-18 05:00,18,163.87,163.88,163.81,163.88,16803
20160601|2016-05-18 05:30,18,163.88,163.92,163.84,163.89,15248
20160601|2016-05-18 06:00,18,163.88,163.94,163.85,163.87,16382
20160601|2016-05-18 06:30,18,163.87,163.91,163.83,163.87,18946
20160601|2016-05-18 07:00,18,163.86,163.95,163.86,163.89,23240
20160601|2016-05-18 07:30,18,163.88,163.95,163.84,163.84,29138
20160601|2016-05-18 08:00,18,163.84,163.86,163.73,163.74,46170
20160601|2016-05-18 08:30,18,163.75,163.78,163.46,163.51,79914
20160601|2016-05-18 09:00,18,163.52,163.52,163.36,163.45,67274
20160601|2016-05-18 09:30,18,163.46,163.59,163.45,163.57,41384
20160601|2016-05-18 10:00,18,163.58,163.71,163.57,163.66,48560
20160601|2016-05-18 10:30,18,163.66,163.68,163.59,163.6,16263
20160601|2016-05-18 11:00,18,163.59,163.61,163.56,163.6,6661
20160601|2016-05-18 11:30,18,163.6,163.63,163.56,163.61,3864
20160601|2016-05-18 12:00,18,163.6,163.63,163.58,163.63,1426
20160601|2016-05-18 12:30,18,163.64,163.65,163.61,163.62,1437
20160601|2016-05-18 13:00,18,163.62,163.62,163.32,163.34,16334
20160601|2016-05-18 13:30,18,163.35,163.35,163.21,163.22,10729
20160601|2016-05-18 14:00,18,163.22,163.29,163.19,163.2,6733
20160601|2016-05-18 14:30,18,163.19,163.31,163.16,163.29,4108
20160601|2016-05-18 15:00,18,163.29,163.29,163.29,163.29,7
20160601|2016-05-19 01:00,19,163.21,163.25,163.06,163.21,25789
20160601|2016-05-19 01:30,19,163.2,163.36,163.19,163.33,23222
20160601|2016-05-19 02:00,19,163.33,163.46,163.32,163.43,40929
20160601|2016-05-19 02:30,19,163.43,163.44,163.31,163.41,30053
20160601|2016-05-19 03:00,19,163.42,163.44,163.2,163.21,44386
20160601|2016-05-19 03:30,19,163.22,163.3,163.16,163.28,41164
20160601|2016-05-19 04:00,19,163.28,163.39,163.25,163.38,28905
20160601|2016-05-19 04:30,19,163.38,163.41,163.32,163.34,24783
20160601|2016-05-19 05:00,19,163.34,163.34,163.21,163.26,24388
20160601|2016-05-19 05:30,19,163.26,163.33,163.24,163.3,22131
20160601|2016-05-19 06:00,19,163.29,163.32,163.26,163.27,21623
20160601|2016-05-19 06:30,19,163.27,163.43,163.25,163.41,35959
20160601|2016-05-19 07:00,19,163.42,163.54,163.42,163.44,41016
20160601|2016-05-19 07:30,19,163.45,163.46,163.31,163.41,48808
20160601|2016-05-19 08:00,19,163.4,163.53,163.36,163.51,36934
20160601|2016-05-19 08:30,19,163.51,163.7,163.5,163.7,56592
20160601|2016-05-19 09:00,19,163.7,163.71,163.57,163.62,43089
20160601|2016-05-19 09:30,19,163.61,163.67,163.46,163.55,39439
20160601|2016-05-19 10:00,19,163.55,163.64,163.5,163.52,35751
20160601|2016-05-19 10:30,19,163.53,163.61,163.52,163.58,13412
20160601|2016-05-19 11:00,19,163.58,163.59,163.53,163.56,4484
20160601|2016-05-19 11:30,19,163.57,163.58,163.52,163.55,6106
20160601|2016-05-19 12:00,19,163.55,163.61,163.54,163.58,2357
20160601|2016-05-19 12:30,19,163.58,163.59,163.51,163.59,1992
20160601|2016-05-19 13:00,19,163.58,163.61,163.54,163.6,1185
20160601|2016-05-19 13:30,19,163.61,163.64,163.59,163.63,1023
20160601|2016-05-19 14:00,19,163.63,163.64,163.6,163.61,810
20160601|2016-05-19 14:30,19,163.61,163.64,163.6,163.6,782
20160601|2016-05-19 15:00,19,163.59,163.59,163.59,163.59,12
20160601|2016-05-20 01:00,20,163.66,163.69,163.55,163.65,12960
20160601|2016-05-20 01:30,20,163.65,163.75,163.63,163.7,14640
20160601|2016-05-20 02:00,20,163.7,163.71,163.57,163.59,27667
20160601|2016-05-20 02:30,20,163.58,163.65,163.52,163.53,25472
20160601|2016-05-20 03:00,20,163.53,163.55,163.49,163.52,22789
20160601|2016-05-20 03:30,20,163.52,163.57,163.48,163.51,16330
20160601|2016-05-20 04:00,20,163.51,163.62,163.5,163.58,23942
20160601|2016-05-20 04:30,20,163.59,163.6,163.5,163.52,17481
20160601|2016-05-20 05:00,20,163.53,163.57,163.48,163.48,16597
20160601|2016-05-20 05:30,20,163.49,163.51,163.41,163.43,19321
20160601|2016-05-20 06:00,20,163.43,163.47,163.41,163.42,23603
20160601|2016-05-20 06:30,20,163.42,163.48,163.41,163.47,18813
20160601|2016-05-20 07:00,20,163.47,163.47,163.33,163.42,24661
20160601|2016-05-20 07:30,20,163.41,163.53,163.4,163.43,24166
20160601|2016-05-20 08:00,20,163.44,163.47,163.37,163.44,18996
20160601|2016-05-20 08:30,20,163.45,163.5,163.4,163.46,19105
20160601|2016-05-20 09:00,20,163.46,163.55,163.41,163.51,31239
20160601|2016-05-20 09:30,20,163.52,163.58,163.5,163.56,24407
20160601|2016-05-20 10:00,20,163.56,163.59,163.52,163.58,21784
20160601|2016-05-20 10:30,20,163.58,163.68,163.57,163.66,12579
20160601|2016-05-20 11:00,20,163.66,163.73,163.66,163.72,4666
20160601|2016-05-20 11:30,20,163.71,163.73,163.68,163.7,2138
20160601|2016-05-20 12:00,20,163.69,163.7,163.65,163.66,1914
20160601|2016-05-20 12:30,20,163.65,163.7,163.62,163.64,1879
20160601|2016-05-20 13:00,20,163.64,163.65,163.58,163.6,1147
20160601|2016-05-20 13:30,20,163.61,163.63,163.6,163.63,669
20160601|2016-05-20 14:00,20,163.63,163.65,163.62,163.64,530
20160601|2016-05-20 14:30,20,163.64,163.68,163.62,163.62,791
20160601|2016-05-20 15:00,20,163.63,163.63,163.63,163.63,10
20160601|2016-05-23 01:00,23,163.66,163.87,163.63,163.83,14796
20160601|2016-05-23 01:30,23,163.84,163.91,163.81,163.88,16657
20160601|2016-05-23 02:00,23,163.89,164.07,163.86,164.02,48801
20160601|2016-05-23 02:30,23,164.01,164.02,163.95,164.01,24736
20160601|2016-05-23 03:00,23,164.01,164.05,163.74,163.8,51038
20160601|2016-05-23 03:30,23,163.79,163.86,163.77,163.84,23433
20160601|2016-05-23 04:00,23,163.85,163.94,163.83,163.9,18366
20160601|2016-05-23 04:30,23,163.9,163.97,163.88,163.94,16334
20160601|2016-05-23 05:00,23,163.94,163.97,163.88,163.89,16834
20160601|2016-05-23 05:30,23,163.9,163.9,163.81,163.83,17127
20160601|2016-05-23 06:00,23,163.82,163.86,163.78,163.8,13438
20160601|2016-05-23 06:30,23,163.8,163.81,163.71,163.71,22764
20160601|2016-05-23 07:00,23,163.71,163.71,163.59,163.63,35407
20160601|2016-05-23 07:30,23,163.62,163.63,163.48,163.54,47473
20160601|2016-05-23 08:00,23,163.54,163.58,163.45,163.52,31230
20160601|2016-05-23 08:30,23,163.51,163.63,163.48,163.56,47341
20160601|2016-05-23 09:00,23,163.55,163.55,163.37,163.44,45207
20160601|2016-05-23 09:30,23,163.44,163.48,163.38,163.4,25853
20160601|2016-05-23 10:00,23,163.39,163.45,163.34,163.43,33018
20160601|2016-05-23 10:30,23,163.43,163.51,163.42,163.5,11699
20160601|2016-05-23 11:00,23,163.5,163.51,163.46,163.49,3801
20160601|2016-05-23 11:30,23,163.48,163.58,163.48,163.57,4817
20160601|2016-05-23 12:00,23,163.56,163.58,163.54,163.57,1378
20160601|2016-05-23 12:30,23,163.57,163.61,163.56,163.6,1775
20160601|2016-05-23 13:00,23,163.6,163.61,163.57,163.57,951
20160601|2016-05-23 13:30,23,163.57,163.58,163.55,163.55,609
20160601|2016-05-23 14:00,23,163.56,163.6,163.55,163.6,665
20160601|2016-05-23 14:30,23,163.6,163.6,163.55,163.56,1126
20160601|2016-05-23 15:00,23,163.57,163.57,163.57,163.57,7
20160601|2016-05-24 01:00,24,163.69,163.7,163.61,163.64,10557
20160601|2016-05-24 01:30,24,163.64,163.68,163.59,163.68,8370
20160601|2016-05-24 02:00,24,163.68,163.77,163.66,163.7,27979
20160601|2016-05-24 02:30,24,163.7,163.72,163.65,163.66,25821
20160601|2016-05-24 03:00,24,163.67,163.71,163.62,163.7,23610
20160601|2016-05-24 03:30,24,163.7,163.71,163.64,163.68,20362
20160601|2016-05-24 04:00,24,163.69,163.69,163.56,163.57,23974
20160601|2016-05-24 04:30,24,163.57,163.66,163.57,163.64,19372
20160601|2016-05-24 05:00,24,163.64,163.76,163.64,163.75,22710
20160601|2016-05-24 05:30,24,163.75,163.76,163.66,163.74,26210
20160601|2016-05-24 06:00,24,163.73,163.74,163.62,163.65,19529
20160601|2016-05-24 06:30,24,163.65,163.72,163.63,163.71,20489
20160601|2016-05-24 07:00,24,163.71,163.74,163.62,163.66,43385
20160601|2016-05-24 07:30,24,163.67,163.73,163.62,163.66,41834
20160601|2016-05-24 08:00,24,163.66,163.66,163.54,163.58,33609
20160601|2016-05-24 08:30,24,163.58,163.59,163.52,163.59,23994
20160601|2016-05-24 09:00,24,163.58,163.6,163.51,163.51,39313
20160601|2016-05-24 09:30,24,163.51,163.56,163.44,163.54,38935
20160601|2016-05-24 10:00,24,163.54,163.55,163.49,163.53,29443
20160601|2016-05-24 10:30,24,163.54,163.55,163.5,163.52,8812
20160601|2016-05-24 11:00,24,163.51,163.52,163.41,163.42,11865
20160601|2016-05-24 11:30,24,163.42,163.43,163.41,163.43,4867
20160601|2016-05-24 12:00,24,163.43,163.53,163.42,163.52,2549
20160601|2016-05-24 12:30,24,163.52,163.56,163.52,163.55,1796
20160601|2016-05-24 13:00,24,163.56,163.65,163.55,163.62,3016
20160601|2016-05-24 13:30,24,163.62,163.64,163.58,163.6,1648
20160601|2016-05-24 14:00,24,163.6,163.6,163.54,163.56,1642
20160601|2016-05-24 14:30,24,163.56,163.57,163.53,163.55,671
20160601|2016-05-25 01:00,25,163.53,163.58,163.45,163.49,14668
20160601|2016-05-25 01:30,25,163.49,163.51,163.23,163.23,24888
20160601|2016-05-25 02:00,25,163.23,163.3,163.13,163.27,63595
20160601|2016-05-25 02:30,25,163.27,163.36,163.23,163.33,34313
20160601|2016-05-25 03:00,25,163.35,163.35,163.25,163.33,27172
20160601|2016-05-25 03:30,25,163.32,163.5,163.29,163.47,46506
20160601|2016-05-25 04:00,25,163.47,163.56,163.46,163.5,37445
20160601|2016-05-25 04:30,25,163.5,163.6,163.45,163.6,30077
20160601|2016-05-25 05:00,25,163.59,163.73,163.59,163.73,42030
20160601|2016-05-25 05:30,25,163.73,163.77,163.67,163.7,35930
20160601|2016-05-25 06:00,25,163.7,163.74,163.67,163.72,18724
20160601|2016-05-25 06:30,25,163.72,163.76,163.69,163.7,16967
20160601|2016-05-25 07:00,25,163.7,163.71,163.64,163.64,20730
20160601|2016-05-25 07:30,25,163.65,163.68,163.59,163.6,20548
20160601|2016-05-25 08:00,25,163.6,163.72,163.58,163.69,21272
20160601|2016-05-25 08:30,25,163.69,163.83,163.64,163.76,54425
20160601|2016-05-25 09:00,25,163.76,163.79,163.67,163.73,32844
20160601|2016-05-25 09:30,25,163.74,163.9,163.69,163.89,39021
20160601|2016-05-25 10:00,25,163.9,163.95,163.86,163.9,45563
20160601|2016-05-25 10:30,25,163.89,163.9,163.84,163.88,16391
20160601|2016-05-25 11:00,25,163.89,163.91,163.86,163.87,4727
20160601|2016-05-25 11:30,25,163.88,163.89,163.85,163.88,3609
20160601|2016-05-25 12:00,25,163.88,163.89,163.78,163.8,4348
20160601|2016-05-25 12:30,25,163.8,163.82,163.78,163.8,2408
20160601|2016-05-25 13:00,25,163.8,163.81,163.78,163.79,774
20160601|2016-05-25 13:30,25,163.79,163.8,163.74,163.75,2466
20160601|2016-05-25 14:00,25,163.75,163.79,163.75,163.77,1561
20160601|2016-05-25 14:30,25,163.78,163.78,163.74,163.75,1765
20160601|2016-05-25 15:00,25,163.74,163.74,163.74,163.74,23
20160601|2016-05-26 01:00,26,163.84,163.93,163.78,163.79,14772
20160601|2016-05-26 01:30,26,163.79,163.86,163.78,163.81,9704
20160601|2016-05-26 02:00,26,163.8,163.83,163.69,163.76,29437
20160601|2016-05-26 02:30,26,163.76,163.81,163.74,163.79,23427
20160601|2016-05-26 03:00,26,163.78,163.86,163.76,163.85,23745
20160601|2016-05-26 03:30,26,163.86,163.88,163.82,163.82,16261
20160601|2016-05-26 04:00,26,163.82,163.84,163.78,163.78,19038
20160601|2016-05-26 04:30,26,163.78,163.79,163.7,163.76,23465
20160601|2016-05-26 05:00,26,163.76,163.78,163.72,163.75,14681
20160601|2016-05-26 05:30,26,163.74,163.76,163.6,163.62,26101
20160601|2016-05-26 06:00,26,163.62,163.65,163.57,163.6,21751
20160601|2016-05-26 06:30,26,163.61,163.67,163.6,163.63,17776
20160601|2016-05-26 07:00,26,163.63,163.74,163.61,163.71,21358
20160601|2016-05-26 07:30,26,163.71,163.77,163.65,163.76,30943
20160601|2016-05-26 08:00,26,163.75,163.84,163.74,163.77,30566
20160601|2016-05-26 08:30,26,163.78,163.89,163.77,163.85,22772
20160601|2016-05-26 09:00,26,163.85,163.99,163.82,163.93,37555
20160601|2016-05-26 09:30,26,163.93,163.99,163.91,163.96,24358
20160601|2016-05-26 10:00,26,163.97,164.07,163.97,164.02,42232
20160601|2016-05-26 10:30,26,164.03,164.06,163.98,164,20101
20160601|2016-05-26 11:00,26,164.01,164.03,163.99,164.02,4717
20160601|2016-05-26 11:30,26,164.02,164.04,163.99,164.01,3627
20160601|2016-05-26 12:00,26,164.02,164.13,164.01,164.1,4838
20160601|2016-05-26 12:30,26,164.11,164.15,164.1,164.14,3370
20160601|2016-05-26 13:00,26,164.14,164.19,164.13,164.18,2207
20160601|2016-05-26 13:30,26,164.17,164.19,164.15,164.17,1245
20160601|2016-05-26 14:00,26,164.17,164.17,164.06,164.06,1598
20160601|2016-05-26 14:30,26,164.06,164.07,164.04,164.05,933
20160601|2016-05-26 15:00,26,164.04,164.04,164.04,164.04,8
20160601|2016-05-27 01:00,27,164.04,164.25,164.02,164.23,16923
20160601|2016-05-27 01:30,27,164.23,164.28,164.19,164.22,19675
20160601|2016-05-27 02:00,27,164.23,164.28,164.15,164.21,24888
20160601|2016-05-27 02:30,27,164.2,164.23,164.14,164.2,21247
20160601|2016-05-27 03:00,27,164.2,164.27,164.15,164.26,18081
20160601|2016-05-27 03:30,27,164.26,164.36,164.25,164.33,29020
20160601|2016-05-27 04:00,27,164.33,164.35,164.27,164.32,24504
20160601|2016-05-27 04:30,27,164.31,164.33,164.23,164.25,19921
20160601|2016-05-27 05:00,27,164.25,164.29,164.22,164.23,23006
20160601|2016-05-27 05:30,27,164.24,164.25,164.13,164.14,21322
20160601|2016-05-27 06:00,27,164.14,164.18,164.09,164.18,14338
20160601|2016-05-27 06:30,27,164.17,164.25,164.17,164.22,14236
20160601|2016-05-27 07:00,27,164.22,164.24,164.16,164.17,13594
20160601|2016-05-27 07:30,27,164.17,164.21,164.09,164.18,24219
20160601|2016-05-27 08:00,27,164.18,164.18,164.07,164.08,16193
20160601|2016-05-27 08:30,27,164.08,164.17,164.07,164.17,19374
20160601|2016-05-27 09:00,27,164.16,164.21,164.08,164.12,24108
20160601|2016-05-27 09:30,27,164.12,164.15,164,164.01,20079
20160601|2016-05-27 10:00,27,164,164.08,163.93,164.05,33295
20160601|2016-05-27 10:30,27,164.04,164.14,164.03,164.12,12935
20160601|2016-05-27 11:00,27,164.11,164.17,164.08,164.17,5014
20160601|2016-05-27 11:30,27,164.17,164.19,164.15,164.16,3510
20160601|2016-05-27 12:00,27,164.15,164.16,164.12,164.14,1068
20160601|2016-05-27 12:30,27,164.14,164.14,163.99,164.01,4838
20160601|2016-05-27 13:00,27,164.01,164.01,163.94,163.96,1580
20160601|2016-05-27 13:30,27,163.95,163.96,163.91,163.92,750
20160601|2016-05-27 14:00,27,163.92,163.95,163.9,163.93,776
20160601|2016-05-27 14:30,27,163.94,163.98,163.93,163.98,708
20160601|2016-05-27 15:00,27,163.97,163.97,163.97,163.97,9
20160601|2016-05-30 01:00,30,163.94,163.99,163.83,163.83,12147
20160601|2016-05-30 01:30,30,163.84,163.88,163.81,163.84,7758
20160601|2016-05-30 02:00,30,163.84,163.85,163.78,163.83,11384
20160601|2016-05-30 02:30,30,163.82,163.85,163.78,163.81,12326
20160601|2016-05-30 03:00,30,163.81,163.82,163.71,163.72,18948
20160601|2016-05-30 03:30,30,163.72,163.73,163.6,163.68,25737
20160601|2016-05-30 04:00,30,163.68,163.71,163.66,163.69,12520
20160601|2016-05-30 04:30,30,163.69,163.71,163.68,163.68,7208
20160601|2016-05-30 05:00,30,163.68,163.71,163.66,163.66,4979
20160601|2016-05-30 05:30,30,163.66,163.66,163.62,163.64,6366
20160601|2016-05-30 06:00,30,163.64,163.65,163.62,163.63,5093
20160601|2016-05-30 06:30,30,163.62,163.64,163.61,163.63,4325
20160601|2016-05-30 07:00,30,163.63,163.78,163.63,163.75,13587
20160601|2016-05-30 07:30,30,163.74,163.74,163.61,163.61,9478
20160601|2016-05-30 08:00,30,163.61,163.61,163.53,163.55,17282
20160601|2016-05-30 08:30,30,163.55,163.61,163.54,163.61,7289
20160601|2016-05-30 09:00,30,163.61,163.63,163.58,163.61,6672
20160601|2016-05-30 09:30,30,163.62,163.63,163.59,163.62,3869
20160601|2016-05-30 10:00,30,163.62,163.74,163.61,163.74,9111
20160601|2016-05-30 10:30,30,163.74,163.75,163.7,163.71,4138
20160601|2016-05-30 11:00,30,163.72,163.74,163.67,163.67,1091
20160601|2016-05-30 11:30,30,163.68,163.68,163.66,163.67,531
20160601|2016-05-30 12:00,30,163.67,163.7,163.66,163.69,200
20160601|2016-05-30 12:30,30,163.7,163.7,163.69,163.69,20
20160601|2016-05-30 13:00,30,163.7,163.7,163.68,163.68,102
20160601|2016-05-30 13:30,30,163.68,163.68,163.63,163.66,125
20160601|2016-05-30 14:00,30,163.67,163.71,163.67,163.71,145
20160601|2016-05-30 14:30,30,163.71,163.74,163.7,163.71,352
20160601|2016-05-30 15:00,30,163.68,163.68,163.68,163.68,6
20160601|2016-05-31 01:00,31,163.76,163.76,163.58,163.61,16299
20160601|2016-05-31 01:30,31,163.61,163.66,163.56,163.61,12655
20160601|2016-05-31 02:00,31,163.61,163.64,163.41,163.46,45100
20160601|2016-05-31 02:30,31,163.46,163.53,163.39,163.53,33298
20160601|2016-05-31 03:00,31,163.52,163.71,163.52,163.65,47046
20160601|2016-05-31 03:30,31,163.64,163.66,163.57,163.6,23377
20160601|2016-05-31 04:00,31,163.6,163.66,163.53,163.61,21801
20160601|2016-05-31 04:30,31,163.61,163.64,163.57,163.59,16856
20160601|2016-05-31 05:00,31,163.59,163.59,163.42,163.48,29105
20160601|2016-05-31 05:30,31,163.49,163.59,163.45,163.56,20986
20160601|2016-05-31 06:00,31,163.55,163.62,163.54,163.59,18065
20160601|2016-05-31 06:30,31,163.59,163.65,163.56,163.59,16399
20160601|2016-05-31 07:00,31,163.6,163.67,163.47,163.48,21797
20160601|2016-05-31 07:30,31,163.48,163.53,163.42,163.45,27102
20160601|2016-05-31 08:00,31,163.45,163.55,163.42,163.47,29251
20160601|2016-05-31 08:30,31,163.47,163.62,163.44,163.62,33530
20160601|2016-05-31 09:00,31,163.62,163.75,163.61,163.74,44603
20160601|2016-05-31 09:30,31,163.74,163.96,163.74,163.95,61574
20160601|2016-05-31 10:00,31,163.95,164.03,163.91,164.02,78395
20160601|2016-05-31 10:30,31,164.03,164.15,163.99,164.13,29720
20160601|2016-05-31 11:00,31,164.14,164.14,164.06,164.09,10594
20160601|2016-05-31 11:30,31,164.09,164.12,164.06,164.08,5591
20160601|2016-05-31 12:00,31,164.07,164.15,164.06,164.14,3864
20160601|2016-05-31 12:30,31,164.14,164.15,164.09,164.1,1276
20160601|2016-05-31 13:00,31,164.1,164.16,164.1,164.15,3193
20160601|2016-05-31 13:30,31,164.15,164.21,164.15,164.2,3693
20160601|2016-05-31 14:00,31,164.2,164.21,164.13,164.14,3007
20160601|2016-05-31 14:30,31,164.14,164.16,164.1,164.13,2365
20160601|2016-05-31 15:00,31,164.04,164.04,164.04,164.04,218
20160601|2016-06-01 01:00,1,164.15,164.2,164.1,164.13,14580
20160601|2016-06-01 01:30,1,164.14,164.18,164.09,164.11,10890
20160601|2016-06-01 02:00,1,164.11,164.27,164.1,164.24,36455
20160601|2016-06-01 02:30,1,164.25,164.27,164.13,164.16,36430
20160601|2016-06-01 03:00,1,164.16,164.19,164.07,164.13,33396
20160601|2016-06-01 03:30,1,164.13,164.23,164.11,164.23,25490
20160601|2016-06-01 04:00,1,164.22,164.3,164.2,164.23,38592
20160601|2016-06-01 04:30,1,164.24,164.25,164.17,164.22,20958
20160601|2016-06-01 05:00,1,164.22,164.31,164.22,164.29,19358
20160601|2016-06-01 05:30,1,164.3,164.38,164.29,164.32,35227
20160601|2016-06-01 06:00,1,164.32,164.42,164.32,164.39,25130
20160601|2016-06-01 06:30,1,164.39,164.4,164.34,164.36,20654
20160601|2016-06-01 07:00,1,164.36,164.38,164.28,164.3,29122
20160601|2016-06-01 07:30,1,164.3,164.41,164.29,164.37,29806
20160601|2016-06-01 08:00,1,164.37,164.38,164.28,164.3,29549
20160601|2016-06-01 08:30,1,164.3,164.37,164.3,164.37,21359
20160601|2016-06-01 09:00,1,164.37,164.41,164.25,164.36,45975
20160601|2016-06-01 09:30,1,164.36,164.36,164.19,164.21,34712
20160601|2016-06-01 10:00,1,164.21,164.25,164.14,164.22,38275
20160601|2016-06-01 10:30,1,164.23,164.28,164.14,164.19,18037
20160601|2016-06-01 11:00,1,164.2,164.22,164.15,164.22,5280
20160601|2016-06-01 11:30,1,164.21,164.23,164.14,164.15,4847
20160601|2016-06-01 12:00,1,164.15,164.17,164.11,164.17,2030
20160601|2016-06-01 12:30,1,164.16,164.19,164.14,164.15,1333
20160601|2016-06-01 13:00,1,164.14,164.18,164.12,164.17,1403
20160601|2016-06-01 13:30,1,164.17,164.18,164.13,164.13,679
20160601|2016-06-01 14:00,1,164.13,164.14,164.06,164.07,2756
20160601|2016-06-01 14:30,1,164.08,164.1,164.05,164.07,1989
20160601|2016-06-01 15:00,1,164.06,164.08,164.06,164.08,7
20160601|2016-06-02 01:00,2,164.14,164.21,164.12,164.14,9703
20160601|2016-06-02 01:30,2,164.15,164.21,164.13,164.2,8353
20160601|2016-06-02 02:00,2,164.21,164.24,164.07,164.19,32444
20160601|2016-06-02 02:30,2,164.18,164.2,164.06,164.08,33197
20160601|2016-06-02 03:00,2,164.08,164.16,164.06,164.09,28569
20160601|2016-06-02 03:30,2,164.09,164.09,163.96,164.01,60849
20160601|2016-06-02 04:00,2,164.01,164.01,163.87,163.97,48364
20160601|2016-06-02 04:30,2,163.97,164.04,163.94,164.04,23985
20160601|2016-06-02 05:00,2,164.03,164.08,164.01,164.04,25619
20160601|2016-06-02 05:30,2,164.04,164.05,163.97,164,15470
20160601|2016-06-02 06:00,2,164,164.02,163.95,163.96,29307
20160601|2016-06-02 06:30,2,163.97,164.02,163.92,164,20191
20160601|2016-06-02 07:00,2,163.99,164.07,163.95,164.06,39867
20160601|2016-06-02 07:30,2,164.06,164.22,164.01,164.22,63576
20160601|2016-06-02 08:00,2,164.22,164.25,164.13,164.23,25924
20160601|2016-06-02 08:30,2,164.22,164.41,164.22,164.32,59241
20160601|2016-06-02 09:00,2,164.33,164.38,164.29,164.34,27219
20160601|2016-06-02 09:30,2,164.34,164.49,164.32,164.41,35856
20160601|2016-06-02 10:00,2,164.4,164.58,164.38,164.53,47612
20160601|2016-06-02 10:30,2,164.52,164.59,164.49,164.5,18544
20160601|2016-06-02 11:00,2,164.49,164.54,164.46,164.47,6964
20160601|2016-06-02 11:30,2,164.48,164.52,164.47,164.51,2292
20160601|2016-06-02 12:00,2,164.5,164.56,164.48,164.55,1281
20160601|2016-06-02 12:30,2,164.55,164.55,164.48,164.5,2608
20160601|2016-06-02 13:00,2,164.49,164.5,164.45,164.46,1162
20160601|2016-06-02 13:30,2,164.45,164.48,164.43,164.44,913
20160601|2016-06-02 14:00,2,164.44,164.46,164.43,164.44,627
20160601|2016-06-02 14:30,2,164.45,164.46,164.44,164.45,974
20160601|2016-06-02 15:00,2,164.46,164.46,164.46,164.46,3
20160601|2016-06-03 01:00,3,164.41,164.48,164.4,164.41,9829
20160601|2016-06-03 01:30,3,164.41,164.5,164.41,164.48,6452
20160601|2016-06-03 02:00,3,164.49,164.55,164.42,164.55,17292
20160601|2016-06-03 02:30,3,164.55,164.62,164.51,164.55,27084
20160601|2016-06-03 03:00,3,164.56,164.67,164.55,164.59,33496
20160601|2016-06-03 03:30,3,164.6,164.61,164.53,164.53,24277
20160601|2016-06-03 04:00,3,164.54,164.62,164.54,164.62,17700
20160601|2016-06-03 04:30,3,164.62,164.71,164.59,164.66,31169
20160601|2016-06-03 05:00,3,164.66,164.72,164.64,164.69,18297
20160601|2016-06-03 05:30,3,164.68,164.73,164.66,164.73,20967
20160601|2016-06-03 06:00,3,164.72,164.81,164.71,164.74,33477
20160601|2016-06-03 06:30,3,164.74,164.75,164.68,164.7,25389
20160601|2016-06-03 07:00,3,164.69,164.76,164.65,164.73,25311
20160601|2016-06-03 07:30,3,164.7,165.16,164.69,165.05,125100
20160601|2016-06-03 08:00,3,165.06,165.22,165.04,165.04,72642
20160601|2016-06-03 08:30,3,165.04,165.09,164.87,164.9,54602
20160601|2016-06-03 09:00,3,164.9,165,164.88,164.92,41835
20160601|2016-06-03 09:30,3,164.91,165.04,164.91,165.03,27362
20160601|2016-06-03 10:00,3,165.03,165.14,165.03,165.08,34424
20160601|2016-06-03 10:30,3,165.08,165.15,165.07,165.14,11272
20160601|2016-06-03 11:00,3,165.15,165.15,165.11,165.14,3778
20160601|2016-06-03 11:30,3,165.15,165.17,165.13,165.13,3387
20160601|2016-06-03 12:00,3,165.13,165.19,165.13,165.19,2154
20160601|2016-06-03 12:30,3,165.18,165.23,165.16,165.19,2607
20160601|2016-06-03 13:00,3,165.19,165.22,165.18,165.19,735
20160601|2016-06-03 13:30,3,165.19,165.19,165.13,165.15,918
20160601|2016-06-03 14:00,3,165.16,165.17,165.13,165.17,639
20160601|2016-06-03 14:30,3,165.17,165.23,165.17,165.2,841
20160601|2016-06-03 15:00,3,165.2,165.2,165.2,165.2,10
20160601|2016-06-06 01:00,6,165.12,165.15,165,165.04,13690
20160601|2016-06-06 01:30,6,165.04,165.11,165.03,165.11,22876
20160601|2016-06-06 02:00,6,165.11,165.13,165.04,165.11,23661
20160601|2016-06-06 02:30,6,165.11,165.17,165.09,165.13,21752
20160601|2016-06-06 03:00,6,165.12,165.16,165.06,165.12,28226
20160601|2016-06-06 03:30,6,165.11,165.15,165.05,165.06,21442
20160601|2016-06-06 04:00,6,165.06,165.07,164.97,165.02,28946
20160601|2016-06-06 04:30,6,165.01,165.03,164.98,165.03,14133
20160601|2016-06-06 05:00,6,165.02,165.14,165.02,165.07,15851
20160601|2016-06-06 05:30,6,165.07,165.12,165.04,165.09,12548
20160601|2016-06-06 06:00,6,165.09,165.1,164.96,165.02,17976
20160601|2016-06-06 06:30,6,165.01,165.03,164.98,165.03,16054
20160601|2016-06-06 07:00,6,165.04,165.04,164.95,165.01,17059
20160601|2016-06-06 07:30,6,165,165.04,164.98,164.98,12899
20160601|2016-06-06 08:00,6,164.99,165.05,164.94,165.01,24071
20160601|2016-06-06 08:30,6,165.01,165.04,164.98,165.01,18305
20160601|2016-06-06 09:00,6,165.01,165.05,164.95,165.02,14310
20160601|2016-06-06 09:30,6,165.01,165.04,164.93,164.95,12676
20160601|2016-06-06 10:00,6,164.94,164.99,164.87,164.89,20973
20160601|2016-06-06 10:30,6,164.89,164.92,164.87,164.89,11871
20160601|2016-06-06 11:00,6,164.89,164.93,164.88,164.91,3345
20160601|2016-06-06 11:30,6,164.91,165.01,164.86,164.99,7982
20160601|2016-06-06 12:00,6,164.99,165.03,164.94,164.95,2582
20160601|2016-06-06 12:30,6,164.95,165,164.92,164.94,1807
20160601|2016-06-06 13:00,6,164.94,164.98,164.92,164.94,447
20160601|2016-06-06 13:30,6,164.94,165.01,164.94,164.97,545
20160601|2016-06-06 14:00,6,164.96,164.99,164.95,164.96,481
20160601|2016-06-06 14:30,6,164.95,164.99,164.92,164.93,699
20160601|2016-06-06 15:00,6,164.96,164.96,164.96,164.96,1
20160601|2016-06-07 01:00,7,164.95,164.97,164.84,164.95,2861
20160601|2016-06-07 01:30,7,164.95,165.09,164.94,165.06,5657
20160601|2016-06-07 02:00,7,165.07,165.08,164.94,164.98,4174
20160601|2016-06-07 02:30,7,164.98,165.01,164.93,164.98,2893
20160601|2016-06-07 03:00,7,164.98,164.98,164.87,164.89,7777
20160601|2016-06-07 03:30,7,164.88,164.96,164.88,164.91,2506
20160601|2016-06-07 04:00,7,164.92,164.95,164.86,164.94,1480
20160601|2016-06-07 04:30,7,164.95,165.02,164.89,165.01,3013
20160601|2016-06-07 05:00,7,165.01,165.08,164.98,165.06,1658
20160601|2016-06-07 05:30,7,165.06,165.09,165.04,165.04,1807
20160601|2016-06-07 06:00,7,165.04,165.14,165.04,165.14,1917
20160601|2016-06-07 06:30,7,165.14,165.21,165.13,165.2,2720
20160601|2016-06-07 07:00,7,165.21,165.26,165.15,165.17,4054
20160601|2016-06-07 07:30,7,165.16,165.24,165.16,165.18,2309
20160601|2016-06-07 08:00,7,165.18,165.26,165.17,165.26,815
20160601|2016-06-07 08:30,7,165.26,165.31,165.23,165.29,5108
20160601|2016-06-07 09:00,7,165.29,165.37,165.29,165.36,2707
20160601|2016-06-07 09:30,7,165.36,165.49,165.32,165.38,5391
20160601|2016-06-07 10:00,7,165.37,165.44,165.33,165.33,3287
20160601|2016-06-07 10:30,7,165.33,165.41,165.3,165.41,1340
20160601|2016-06-07 11:00,7,165.4,165.44,165.39,165.41,465
20160601|2016-06-07 11:30,7,165.4,165.4,165.36,165.36,160
20160601|2016-06-07 12:00,7,165.36,165.38,165.33,165.36,93
20160601|2016-06-07 12:30,7,165.35,165.39,165.35,165.39,19
20160601|2016-06-07 13:00,7,165.39,165.39,165.38,165.39,10
20160601|2016-06-07 13:30,7,165.39,165.39,165.37,165.37,19
20160601|2016-06-07 14:00,7,165.38,165.38,165.29,165.3,236
20160601|2016-06-07 14:30,7,165.3,165.35,165.3,165.32,201
20160601|2016-06-07 15:00,7,165.32,165.32,165.32,165.32,3
20160601|2016-06-08 01:00,8,165.27,165.37,165.27,165.35,853
20160601|2016-06-08 01:30,8,165.36,165.4,165.3,165.31,763
20160601|2016-06-08 02:00,8,165.34,165.42,165.29,165.41,460
20160601|2016-06-08 02:30,8,165.45,165.63,165.42,165.57,875
20160601|2016-06-08 03:00,8,165.57,165.57,165.5,165.56,652
20160601|2016-06-08 03:30,8,165.55,165.61,165.5,165.52,956
20160601|2016-06-08 04:00,8,165.41,165.45,165.39,165.41,35
20160601|2016-06-08 04:30,8,165.42,165.44,165.33,165.33,192
20160601|2016-06-08 05:00,8,165.38,165.41,165.31,165.33,168
20160901|2016-01-22 04:00,22,157.56,157.56,157.56,157.56,1
20160901|2016-03-01 01:30,1,162.67,162.67,162.67,162.67,11
20160901|2016-03-04 09:00,4,161.45,161.47,161.44,161.47,3
20160901|2016-03-07 02:30,7,161.5,161.5,161.5,161.5,1
20160901|2016-03-08 03:30,8,161.91,162.04,161.91,162.04,4
20160901|2016-03-08 06:30,8,162.2,162.2,162.2,162.2,1
20160901|2016-03-09 02:00,9,161.62,161.62,161.62,161.62,1
20160901|2016-03-09 07:30,9,161.32,161.32,161.32,161.32,1
20160901|2016-03-09 13:00,9,161,161,161,161,1
20160901|2016-03-10 06:30,10,161.49,161.49,161.15,161.2,42
20160901|2016-03-10 09:30,10,160.69,160.69,160.37,160.37,2
20160901|2016-03-11 02:00,11,160.57,160.78,160.57,160.78,101
20160901|2016-03-11 02:30,11,160.87,160.87,160.8,160.8,2
20160901|2016-03-11 07:30,11,160.7,160.7,160.7,160.7,1
20160901|2016-03-11 09:30,11,160.83,160.83,160.83,160.83,1
20160901|2016-03-14 03:30,14,161.14,161.14,161.14,161.14,1
20160901|2016-03-14 10:00,14,160.9,160.9,160.9,160.9,1
20160901|2016-03-15 03:00,15,160.54,160.54,160.47,160.47,22
20160901|2016-03-15 05:30,15,160.67,160.67,160.67,160.67,2
20160901|2016-03-15 09:30,15,160.19,160.19,160.16,160.16,2
20160901|2016-03-17 03:00,17,161.19,161.19,161.17,161.17,2
20160901|2016-03-17 07:00,17,161.39,161.39,161.39,161.39,1
20160901|2016-03-17 09:00,17,161.19,161.19,161.19,161.19,1
20160901|2016-03-18 05:00,18,161.63,161.63,161.63,161.63,1
20160901|2016-03-18 14:00,18,161.67,161.67,161.67,161.67,1
20160901|2016-03-21 02:00,21,161.65,161.65,161.46,161.46,2
20160901|2016-03-21 04:30,21,161.88,161.88,161.88,161.88,1
20160901|2016-03-22 03:00,22,161.8,162.02,161.8,162.02,96
20160901|2016-03-22 09:00,22,161.45,161.45,161.45,161.45,1
20160901|2016-03-22 13:30,22,161.38,161.38,161.38,161.38,1
20160901|2016-03-24 05:30,24,162.2,162.2,162.2,162.2,1
20160901|2016-03-24 08:30,24,162.28,162.28,162.28,162.28,1
20160901|2016-03-24 09:30,24,162.19,162.19,162.19,162.19,1
20160901|2016-03-24 10:30,24,162.13,162.13,162.13,162.13,1
20160901|2016-03-24 12:00,24,162,162,162,162,1
20160901|2016-03-24 15:00,24,161.95,161.96,161.95,161.96,2
20160901|2016-03-29 04:00,29,162.51,162.51,162.51,162.51,1
20160901|2016-03-29 05:00,29,162.5,162.5,162.5,162.5,4
20160901|2016-03-29 06:30,29,162.55,162.55,162.55,162.55,1
20160901|2016-03-29 07:30,29,162.55,162.55,162.52,162.52,3
20160901|2016-03-29 10:30,29,162.64,162.67,162.64,162.67,3
20160901|2016-03-29 14:00,29,162.84,162.84,162.84,162.84,1
20160901|2016-03-30 03:30,30,162.6,162.6,162.6,162.6,1
20160901|2016-03-30 07:00,30,162.43,162.43,162.43,162.43,10
20160901|2016-03-30 08:00,30,162.42,162.42,162.42,162.42,1
20160901|2016-03-30 08:30,30,162.35,162.35,162.3,162.3,12
20160901|2016-03-30 09:30,30,162.26,162.26,162.26,162.26,2
20160901|2016-03-30 10:00,30,162.21,162.28,162.16,162.27,4
20160901|2016-03-30 10:30,30,162.28,162.34,162.28,162.34,4
20160901|2016-03-31 02:00,31,162.52,162.52,162.52,162.52,2
20160901|2016-03-31 09:30,31,162.17,162.17,162.17,162.17,1
20160901|2016-03-31 14:00,31,162.5,162.5,162.5,162.5,1
20160901|2016-04-01 05:00,1,162.48,162.48,162.48,162.48,1
20160901|2016-04-01 07:30,1,162.45,162.6,162.45,162.6,15
20160901|2016-04-01 08:00,1,162.75,162.75,162.75,162.75,2
20160901|2016-04-04 01:00,4,162.89,162.89,162.89,162.89,1
20160901|2016-04-04 10:00,4,162.77,162.77,162.77,162.77,3
20160901|2016-04-04 14:30,4,162.79,162.79,162.79,162.79,1
20160901|2016-04-05 02:00,5,163.22,163.22,163.22,163.22,1
20160901|2016-04-05 03:30,5,163.33,163.33,163.33,163.33,40
20160901|2016-04-05 04:30,5,163.37,163.37,163.37,163.37,1
20160901|2016-04-05 05:30,5,163.45,163.45,163.45,163.45,2
20160901|2016-04-05 10:00,5,163.24,163.24,163.24,163.24,30
20160901|2016-04-06 01:30,6,163.3,163.3,163.3,163.3,2
20160901|2016-04-06 02:30,6,163.19,163.19,163.19,163.19,1
20160901|2016-04-06 03:30,6,163.1,163.1,163.1,163.1,2
20160901|2016-04-06 04:00,6,163,163,163,163,1
20160901|2016-04-06 04:30,6,162.82,162.82,162.82,162.82,1
20160901|2016-04-06 08:30,6,162.95,162.95,162.95,162.95,2
20160901|2016-04-06 10:00,6,163.02,163.02,163.02,163.02,1
20160901|2016-04-07 02:30,7,163.11,163.11,163.11,163.11,2
20160901|2016-04-07 03:00,7,163.23,163.23,163.23,163.23,1
20160901|2016-04-07 04:00,7,163.11,163.11,163.11,163.11,35
20160901|2016-04-07 05:00,7,163.24,163.24,163.21,163.21,3
20160901|2016-04-07 06:00,7,163.13,163.13,163.13,163.13,1
20160901|2016-04-07 08:30,7,163.36,163.36,163.36,163.36,10
20160901|2016-04-07 13:00,7,163.49,163.49,163.49,163.49,1
20160901|2016-04-07 14:30,7,163.46,163.46,163.46,163.46,2
20160901|2016-04-08 01:00,8,163.48,163.48,163.48,163.48,1
20160901|2016-04-08 02:00,8,163.37,163.37,163.37,163.37,2
20160901|2016-04-08 09:30,8,163.28,163.28,163.28,163.28,1
20160901|2016-04-11 01:00,11,163.44,163.44,163.44,163.44,5
20160901|2016-04-11 02:30,11,163.61,163.61,163.56,163.56,4
20160901|2016-04-11 04:30,11,163.48,163.48,163.48,163.48,1
20160901|2016-04-11 05:30,11,163.01,163.01,163.01,163.01,1
20160901|2016-04-11 08:30,11,162.9,162.9,162.9,162.9,2
20160901|2016-04-11 11:30,11,163.19,163.19,163.19,163.19,250
20160901|2016-04-12 02:30,12,162.8,162.8,162.8,162.8,1
20160901|2016-04-12 07:00,12,162.64,162.64,162.64,162.64,1
20160901|2016-04-12 08:00,12,162.59,162.59,162.59,162.59,2
20160901|2016-04-13 01:00,13,162.32,162.32,162.32,162.32,5
20160901|2016-04-13 06:30,13,162.55,162.55,162.55,162.55,2
20160901|2016-04-13 10:00,13,162.76,162.76,162.76,162.76,1
20160901|2016-04-14 05:00,14,162.65,162.65,162.63,162.63,2
20160901|2016-04-14 09:30,14,162.53,162.53,162.53,162.53,2
20160901|2016-04-15 02:00,15,162.74,162.74,162.74,162.74,1
20160901|2016-04-15 09:30,15,162.9,162.9,162.9,162.9,1
20160901|2016-04-18 01:00,18,163.13,163.13,163.13,163.13,1
20160901|2016-04-18 02:00,18,162.97,162.97,162.97,162.97,2
20160901|2016-04-18 02:30,18,162.95,162.95,162.95,162.95,3
20160901|2016-04-18 03:00,18,163.05,163.05,163.05,163.05,3
20160901|2016-04-18 04:00,18,162.95,162.95,162.95,162.95,2
20160901|2016-04-18 07:30,18,162.71,162.71,162.71,162.71,1
20160901|2016-04-19 01:00,19,162.44,162.44,162.44,162.44,2
20160901|2016-04-19 04:30,19,162.18,162.18,162.18,162.18,2
20160901|2016-04-19 05:30,19,162.28,162.28,162.28,162.28,3
20160901|2016-04-19 08:30,19,162.3,162.3,162.29,162.3,30
20160901|2016-04-19 09:00,19,162.22,162.22,162.22,162.22,6
20160901|2016-04-19 10:00,19,162.23,162.29,162.23,162.29,27
20160901|2016-04-20 02:30,20,162.71,162.71,162.71,162.71,1
20160901|2016-04-20 04:00,20,162.71,162.71,162.71,162.71,1
20160901|2016-04-20 09:30,20,162.63,162.74,162.63,162.74,16
20160901|2016-04-20 14:00,20,162.26,162.26,162.26,162.26,1
20160901|2016-04-21 03:00,21,162,162,162,162,1
20160901|2016-04-21 04:00,21,161.75,161.75,161.73,161.73,12
20160901|2016-04-21 05:00,21,161.77,161.77,161.77,161.77,5
20160901|2016-04-21 06:30,21,161.66,161.66,161.66,161.66,3
20160901|2016-04-21 07:30,21,161.56,161.56,161.56,161.56,1
20160901|2016-04-21 08:00,21,161.49,161.49,161.49,161.49,2
20160901|2016-04-21 08:30,21,161.53,161.53,161.53,161.53,5
20160901|2016-04-21 09:00,21,161.8,161.85,161.8,161.85,12
20160901|2016-04-21 12:30,21,161.45,161.45,161.45,161.45,1
20160901|2016-04-21 14:30,21,161.53,161.53,161.53,161.53,1
20160901|2016-04-22 01:30,22,161.51,161.51,161.51,161.51,1
20160901|2016-04-22 02:00,22,161.52,161.55,161.52,161.55,2
20160901|2016-04-22 03:30,22,161.6,161.6,161.6,161.6,1
20160901|2016-04-22 09:30,22,161.45,161.45,161.45,161.45,5
20160901|2016-04-22 11:30,22,161.55,161.55,161.55,161.55,2
20160901|2016-04-22 12:00,22,161.55,161.55,161.55,161.55,1
20160901|2016-04-25 02:00,25,161.51,161.51,161.51,161.51,1
20160901|2016-04-25 04:00,25,161.77,161.77,161.77,161.77,1
20160901|2016-04-25 06:00,25,161.68,161.68,161.68,161.68,1
20160901|2016-04-25 07:00,25,161.62,161.62,161.62,161.62,1
20160901|2016-04-25 08:00,25,160.95,160.95,160.94,160.94,150
20160901|2016-04-25 08:30,25,160.96,160.96,160.96,160.96,1
20160901|2016-04-25 11:00,25,161.02,161.02,161.02,161.02,1
20160901|2016-04-25 12:00,25,160.99,160.99,160.99,160.99,2
20160901|2016-04-26 02:00,26,161.11,161.11,161.09,161.09,2
20160901|2016-04-26 04:30,26,160.92,160.92,160.87,160.87,101
20160901|2016-04-26 05:30,26,160.82,160.82,160.8,160.8,2
20160901|2016-04-26 06:30,26,160.79,160.79,160.73,160.73,200
20160901|2016-04-26 07:00,26,160.58,160.58,160.58,160.58,200
20160901|2016-04-26 09:00,26,160.62,160.62,160.62,160.62,1
20160901|2016-04-26 10:00,26,160.5,160.5,160.5,160.5,1
20160901|2016-04-26 12:00,26,160.43,160.43,160.43,160.43,1
20160901|2016-04-27 01:30,27,160.61,160.61,160.61,160.61,1
20160901|2016-04-27 02:30,27,160.71,160.71,160.71,160.71,1
20160901|2016-04-27 03:00,27,160.65,160.65,160.65,160.65,44
20160901|2016-04-27 03:30,27,160.64,160.64,160.64,160.64,3
20160901|2016-04-27 04:30,27,160.69,160.69,160.69,160.69,1
20160901|2016-04-27 05:30,27,160.7,160.7,160.7,160.7,1
20160901|2016-04-27 08:00,27,160.52,160.52,160.52,160.52,1
20160901|2016-04-27 09:30,27,160.65,160.65,160.65,160.65,39
20160901|2016-04-27 12:30,27,160.75,160.75,160.75,160.75,1
20160901|2016-04-27 13:00,27,160.68,160.9,160.68,160.9,7
20160901|2016-04-27 13:30,27,160.99,161,160.99,161,2
20160901|2016-04-28 01:30,28,161.52,161.52,161.52,161.52,1
20160901|2016-04-28 02:00,28,161.59,161.59,161.49,161.49,3
20160901|2016-04-28 02:30,28,161.43,161.44,161.42,161.42,3
20160901|2016-04-28 04:00,28,161.71,161.71,161.71,161.71,3
20160901|2016-04-28 06:00,28,161.53,161.53,161.53,161.53,1
20160901|2016-04-28 07:00,28,161.4,161.4,161.4,161.4,9
20160901|2016-04-28 09:00,28,161.26,161.26,161.2,161.2,119
20160901|2016-04-28 09:30,28,161.2,161.2,161.2,161.2,4
20160901|2016-04-28 10:00,28,161.23,161.23,161.23,161.23,1
20160901|2016-04-29 01:00,29,161.33,161.33,161.33,161.33,1
20160901|2016-04-29 05:30,29,161.09,161.1,161.08,161.08,10
20160901|2016-04-29 07:30,29,160.68,160.81,160.56,160.81,91
20160901|2016-04-29 08:00,29,160.81,160.81,160.81,160.81,7
20160901|2016-05-02 01:00,2,161.04,161.04,161.04,161.04,1
20160901|2016-05-02 01:30,2,161.02,161.02,161.02,161.02,3
20160901|2016-05-02 03:00,2,161.03,161.07,161.03,161.07,149
20160901|2016-05-02 03:30,2,161.09,161.09,161.09,161.09,1
20160901|2016-05-02 05:00,2,161.25,161.25,161.25,161.25,3
20160901|2016-05-02 10:00,2,160.82,160.82,160.82,160.82,1
20160901|2016-05-02 14:30,2,160.85,160.85,160.85,160.85,1
20160901|2016-05-03 02:00,3,161.01,161.03,160.97,160.97,3
20160901|2016-05-03 03:30,3,161.39,161.39,161.39,161.39,2
20160901|2016-05-03 05:00,3,161.52,161.7,161.52,161.7,2
20160901|2016-05-03 05:30,3,161.72,161.72,161.7,161.71,52
20160901|2016-05-03 08:30,3,161.94,161.97,161.9,161.96,7
20160901|2016-05-03 09:00,3,162.05,162.05,162.05,162.05,1
20160901|2016-05-03 09:30,3,161.96,161.96,161.95,161.95,6
20160901|2016-05-03 14:30,3,161.87,161.87,161.86,161.86,3
20160901|2016-05-04 03:30,4,161.94,161.94,161.94,161.94,2
20160901|2016-05-04 04:30,4,161.87,161.96,161.87,161.96,5
20160901|2016-05-04 05:00,4,161.93,161.93,161.93,161.93,2
20160901|2016-05-04 06:00,4,161.9,161.9,161.9,161.9,25
20160901|2016-05-04 07:30,4,161.94,161.94,161.94,161.94,28
20160901|2016-05-04 08:30,4,161.76,161.76,161.74,161.74,450
20160901|2016-05-04 09:30,4,161.89,161.94,161.89,161.94,12
20160901|2016-05-04 14:00,4,161.97,161.97,161.97,161.97,3
20160901|2016-05-04 14:30,4,162,162,162,162,1
20160901|2016-05-05 03:30,5,161.82,161.82,161.82,161.82,3
20160901|2016-05-05 05:00,5,161.94,161.98,161.94,161.98,5
20160901|2016-05-05 05:30,5,162.12,162.2,162.12,162.14,4
20160901|2016-05-05 06:30,5,162.15,162.15,162.15,162.15,1
20160901|2016-05-05 07:00,5,162.12,162.16,162.12,162.16,2
20160901|2016-05-05 07:30,5,162.29,162.39,162.29,162.39,17
20160901|2016-05-05 08:00,5,162.41,162.41,162.37,162.37,6
20160901|2016-05-05 09:00,5,162.25,162.33,162.25,162.33,7
20160901|2016-05-05 09:30,5,162.41,162.41,162.41,162.41,1
20160901|2016-05-05 10:00,5,162.46,162.49,162.46,162.49,8
20160901|2016-05-05 10:30,5,162.58,162.58,162.54,162.54,33
20160901|2016-05-05 11:00,5,162.61,162.61,162.61,162.61,15
20160901|2016-05-05 11:30,5,162.67,162.67,162.67,162.67,15
20160901|2016-05-05 12:00,5,162.68,162.75,162.68,162.75,18
20160901|2016-05-05 12:30,5,162.8,162.8,162.79,162.79,4
20160901|2016-05-06 01:00,6,162.74,162.74,162.69,162.69,6
20160901|2016-05-06 01:30,6,162.69,162.69,162.69,162.69,5
20160901|2016-05-06 02:00,6,162.74,162.77,162.74,162.77,22
20160901|2016-05-06 02:30,6,162.69,162.69,162.69,162.69,2
20160901|2016-05-06 03:30,6,162.61,162.61,162.61,162.61,1
20160901|2016-05-06 04:30,6,162.64,162.64,162.64,162.64,1
20160901|2016-05-06 06:00,6,162.67,162.72,162.67,162.72,23
20160901|2016-05-06 06:30,6,162.72,162.72,162.72,162.72,50
20160901|2016-05-06 07:30,6,162.82,162.83,162.82,162.83,110
20160901|2016-05-06 08:00,6,162.79,162.79,162.67,162.67,7
20160901|2016-05-06 08:30,6,162.56,162.56,162.48,162.48,45
20160901|2016-05-06 09:00,6,162.69,162.69,162.69,162.69,2
20160901|2016-05-06 09:30,6,162.73,162.77,162.73,162.77,2
20160901|2016-05-06 10:00,6,162.8,162.8,162.8,162.8,5
20160901|2016-05-06 12:00,6,162.82,162.82,162.82,162.82,1
20160901|2016-05-06 12:30,6,162.69,162.69,162.69,162.69,5
20160901|2016-05-09 01:30,9,162.67,162.67,162.67,162.67,20
20160901|2016-05-09 03:00,9,162.8,162.8,162.8,162.8,10
20160901|2016-05-09 03:30,9,162.7,162.7,162.7,162.7,1
20160901|2016-05-09 05:00,9,162.72,162.77,162.72,162.77,40
20160901|2016-05-09 05:30,9,162.81,162.94,162.81,162.9,83
20160901|2016-05-09 06:00,9,162.98,163,162.98,162.99,126
20160901|2016-05-09 06:30,9,163.03,163.03,163.02,163.02,11
20160901|2016-05-09 07:00,9,162.95,162.95,162.95,162.95,1
20160901|2016-05-09 07:30,9,162.94,162.94,162.94,162.94,2
20160901|2016-05-09 09:00,9,162.87,162.87,162.87,162.87,1
20160901|2016-05-09 09:30,9,163.12,163.12,163.1,163.1,101
20160901|2016-05-09 11:00,9,163.14,163.14,163.14,163.14,1
20160901|2016-05-10 03:00,10,162.91,162.91,162.91,162.91,1
20160901|2016-05-10 04:00,10,163.08,163.09,163.08,163.09,102
20160901|2016-05-10 04:30,10,163.08,163.08,163.08,163.08,1
20160901|2016-05-10 05:00,10,163.22,163.22,163.22,163.22,15
20160901|2016-05-10 06:00,10,163.25,163.3,163.25,163.3,26
20160901|2016-05-10 06:30,10,163.21,163.21,163.21,163.21,1
20160901|2016-05-10 07:00,10,163.25,163.27,163.25,163.27,4
20160901|2016-05-10 07:30,10,163.26,163.35,163.26,163.35,16
20160901|2016-05-10 08:00,10,163.36,163.36,163.36,163.36,126
20160901|2016-05-10 08:30,10,163.17,163.17,163.17,163.17,2
20160901|2016-05-10 09:00,10,163.22,163.22,163.22,163.22,1
20160901|2016-05-10 09:30,10,163.23,163.23,163.23,163.23,4
20160901|2016-05-10 10:00,10,163.3,163.3,163.3,163.3,100
20160901|2016-05-10 10:30,10,163.2,163.2,163.15,163.15,31
20160901|2016-05-10 11:00,10,163.13,163.18,163.13,163.18,32
20160901|2016-05-10 14:00,10,163.2,163.2,163.2,163.2,10
20160901|2016-05-10 14:30,10,163.22,163.22,163.22,163.22,1
20160901|2016-05-11 01:00,11,163.25,163.25,163.2,163.2,2
20160901|2016-05-11 01:30,11,163.27,163.27,163.27,163.27,1
20160901|2016-05-11 02:00,11,163.23,163.27,163.23,163.27,3
20160901|2016-05-11 03:00,11,163.36,163.36,163.36,163.36,12
20160901|2016-05-11 03:30,11,163.37,163.37,163.31,163.31,6
20160901|2016-05-11 05:00,11,163.25,163.25,163.25,163.25,3
20160901|2016-05-11 05:30,11,163.2,163.2,163.2,163.2,2
20160901|2016-05-11 06:00,11,163.12,163.12,163.1,163.1,2
20160901|2016-05-11 06:30,11,163.03,163.03,163.02,163.02,2
20160901|2016-05-11 07:30,11,163.14,163.14,163.14,163.14,4
20160901|2016-05-11 08:00,11,163.16,163.16,163.16,163.16,2
20160901|2016-05-11 08:30,11,163.2,163.21,163.2,163.21,4
20160901|2016-05-11 09:30,11,163.12,163.12,163.12,163.12,14
20160901|2016-05-11 10:00,11,163.18,163.18,163.18,163.18,1
20160901|2016-05-11 12:00,11,163.28,163.28,163.27,163.27,4
20160901|2016-05-12 01:00,12,163.22,163.22,163.22,163.22,1
20160901|2016-05-12 02:00,12,163.36,163.52,163.36,163.51,129
20160901|2016-05-12 04:00,12,163.08,163.08,162.92,162.92,102
20160901|2016-05-12 04:30,12,162.76,162.78,162.76,162.78,2
20160901|2016-05-12 05:00,12,162.82,162.82,162.82,162.82,1
20160901|2016-05-12 07:30,12,162.75,162.75,162.75,162.75,1
20160901|2016-05-12 08:00,12,162.7,162.7,162.7,162.7,1
20160901|2016-05-12 08:30,12,162.84,162.86,162.84,162.86,3
20160901|2016-05-12 09:30,12,162.88,162.89,162.8,162.8,110
20160901|2016-05-12 10:00,12,162.75,162.75,162.75,162.75,1
20160901|2016-05-12 12:30,12,162.69,162.69,162.69,162.69,1
20160901|2016-05-12 13:30,12,162.72,162.72,162.72,162.72,1
20160901|2016-05-12 14:30,12,162.81,162.81,162.8,162.8,3
20160901|2016-05-13 01:00,13,162.95,162.95,162.94,162.94,2
20160901|2016-05-13 01:30,13,163.06,163.06,163.06,163.06,1
20160901|2016-05-13 02:30,13,163.08,163.08,162.95,162.95,2
20160901|2016-05-13 03:00,13,162.97,163.08,162.97,163.08,8
20160901|2016-05-13 04:00,13,163.09,163.09,163.07,163.08,13
20160901|2016-05-13 05:00,13,162.9,162.9,162.87,162.87,52
20160901|2016-05-13 05:30,13,162.87,162.88,162.87,162.88,2
20160901|2016-05-13 06:00,13,162.94,162.94,162.94,162.94,2
20160901|2016-05-13 06:30,13,162.99,163,162.97,162.97,7
20160901|2016-05-13 07:00,13,163.01,163.01,162.98,162.98,9
20160901|2016-05-13 07:30,13,162.88,162.88,162.82,162.83,8
20160901|2016-05-13 08:00,13,162.9,162.9,162.89,162.89,31
20160901|2016-05-13 08:30,13,163.01,163.03,162.98,163.03,4
20160901|2016-05-13 09:00,13,163.03,163.04,163.03,163.04,2
20160901|2016-05-13 09:30,13,163.04,163.23,163.03,163.23,22
20160901|2016-05-13 10:30,13,163.16,163.22,163.16,163.22,2
20160901|2016-05-13 11:00,13,163.25,163.25,163.24,163.24,3
20160901|2016-05-13 11:30,13,163.3,163.3,163.3,163.3,2
20160901|2016-05-13 12:30,13,163.3,163.3,163.3,163.3,2
20160901|2016-05-13 14:30,13,163.31,163.31,163.31,163.31,1
20160901|2016-05-16 01:00,16,163.2,163.2,163.2,163.2,2
20160901|2016-05-16 01:30,16,163.2,163.2,163.2,163.2,1
20160901|2016-05-16 02:00,16,163.15,163.15,163.15,163.15,1
20160901|2016-05-16 03:00,16,163.2,163.21,163.2,163.21,2
20160901|2016-05-16 03:30,16,163.24,163.25,163.24,163.25,4
20160901|2016-05-16 08:00,16,162.9,162.9,162.86,162.86,9
20160901|2016-05-16 08:30,16,162.83,162.83,162.8,162.8,7
20160901|2016-05-16 10:30,16,162.97,162.97,162.97,162.97,10
20160901|2016-05-16 14:00,16,162.87,162.87,162.87,162.87,1
20160901|2016-05-17 01:00,17,162.82,162.82,162.82,162.82,1
20160901|2016-05-17 01:30,17,162.7,162.7,162.64,162.64,4
20160901|2016-05-17 02:00,17,162.7,162.7,162.59,162.59,2
20160901|2016-05-17 02:30,17,162.58,162.58,162.56,162.56,5
20160901|2016-05-17 03:00,17,162.54,162.54,162.54,162.54,1
20160901|2016-05-17 03:30,17,162.54,162.6,162.52,162.6,111
20160901|2016-05-17 04:00,17,162.62,162.74,162.62,162.74,3
20160901|2016-05-17 04:30,17,162.73,162.73,162.73,162.73,11
20160901|2016-05-17 06:00,17,162.82,162.82,162.82,162.82,10
20160901|2016-05-17 06:30,17,162.82,162.82,162.8,162.8,24
20160901|2016-05-17 07:30,17,162.74,162.74,162.74,162.74,10
20160901|2016-05-17 08:00,17,162.9,162.9,162.9,162.9,1
20160901|2016-05-17 08:30,17,162.94,163,162.94,163,4
20160901|2016-05-17 09:30,17,163.03,163.12,163.03,163.12,102
20160901|2016-05-17 10:00,17,163.12,163.12,163.1,163.1,2
20160901|2016-05-17 10:30,17,163.1,163.14,163.09,163.14,101
20160901|2016-05-17 11:00,17,163.12,163.12,163.12,163.12,1
20160901|2016-05-17 12:00,17,163.05,163.05,163.03,163.03,4
20160901|2016-05-17 12:30,17,163.06,163.06,163,163,46
20160901|2016-05-17 13:00,17,162.95,162.95,162.95,162.95,1
20160901|2016-05-17 13:30,17,162.94,162.96,162.94,162.96,3
20160901|2016-05-17 14:30,17,162.98,162.98,162.98,162.98,3
20160901|2016-05-18 01:00,18,162.89,162.9,162.88,162.88,11
20160901|2016-05-18 01:30,18,162.94,162.94,162.94,162.94,1
20160901|2016-05-18 02:00,18,162.81,162.81,162.79,162.79,3
20160901|2016-05-18 02:30,18,162.87,162.89,162.87,162.89,5
20160901|2016-05-18 04:00,18,162.93,162.93,162.93,162.93,3
20160901|2016-05-18 05:00,18,162.86,162.86,162.86,162.86,1
20160901|2016-05-18 06:00,18,162.94,162.94,162.88,162.88,21
20160901|2016-05-18 07:00,18,162.91,162.91,162.88,162.88,8
20160901|2016-05-18 08:00,18,162.85,162.85,162.72,162.72,103
20160901|2016-05-18 08:30,18,162.7,162.7,162.48,162.5,11
20160901|2016-05-18 09:00,18,162.47,162.47,162.42,162.42,2
20160901|2016-05-18 09:30,18,162.5,162.5,162.47,162.49,18
20160901|2016-05-18 10:00,18,162.57,162.68,162.57,162.67,7
20160901|2016-05-18 11:00,18,162.57,162.57,162.57,162.57,2
20160901|2016-05-18 12:00,18,162.58,162.58,162.58,162.58,1
20160901|2016-05-18 12:30,18,162.59,162.59,162.59,162.59,1
20160901|2016-05-18 13:00,18,162.46,162.46,162.35,162.35,2
20160901|2016-05-18 13:30,18,162.3,162.3,162.25,162.25,2
20160901|2016-05-19 01:00,19,162.12,162.15,162.12,162.15,21
20160901|2016-05-19 01:30,19,162.2,162.32,162.2,162.3,20
20160901|2016-05-19 02:00,19,162.39,162.43,162.39,162.39,6
20160901|2016-05-19 02:30,19,162.34,162.41,162.34,162.41,30
20160901|2016-05-19 03:00,19,162.34,162.34,162.19,162.19,123
20160901|2016-05-19 03:30,19,162.15,162.19,162.15,162.19,3
20160901|2016-05-19 04:00,19,162.3,162.3,162.3,162.3,12
20160901|2016-05-19 04:30,19,162.32,162.32,162.32,162.32,1
20160901|2016-05-19 06:00,19,162.25,162.25,162.25,162.25,3
20160901|2016-05-19 06:30,19,162.27,162.27,162.27,162.27,2
20160901|2016-05-19 07:00,19,162.4,162.5,162.4,162.5,26
20160901|2016-05-19 08:00,19,162.42,162.49,162.42,162.48,7
20160901|2016-05-19 08:30,19,162.51,162.69,162.51,162.69,42
20160901|2016-05-19 09:30,19,162.62,162.62,162.53,162.54,15
20160901|2016-05-19 10:00,19,162.55,162.56,162.55,162.56,16
20160901|2016-05-19 10:30,19,162.52,162.52,162.52,162.52,1
20160901|2016-05-19 12:00,19,162.57,162.57,162.57,162.57,1
20160901|2016-05-19 13:00,19,162.56,162.58,162.56,162.58,6
20160901|2016-05-19 13:30,19,162.6,162.6,162.6,162.6,1
20160901|2016-05-19 14:30,19,162.62,162.62,162.6,162.6,4
20160901|2016-05-20 01:30,20,162.72,162.72,162.72,162.72,25
20160901|2016-05-20 02:00,20,162.65,162.65,162.58,162.58,10
20160901|2016-05-20 02:30,20,162.6,162.6,162.56,162.56,64
20160901|2016-05-20 03:00,20,162.51,162.51,162.51,162.51,25
20160901|2016-05-20 04:00,20,162.6,162.61,162.6,162.61,2
20160901|2016-05-20 04:30,20,162.57,162.57,162.57,162.57,3
20160901|2016-05-20 05:00,20,162.5,162.5,162.5,162.5,1
20160901|2016-05-20 06:00,20,162.4,162.4,162.4,162.4,1
20160901|2016-05-20 07:00,20,162.4,162.4,162.4,162.4,3
20160901|2016-05-20 07:30,20,162.4,162.45,162.4,162.45,3
20160901|2016-05-20 08:00,20,162.42,162.42,162.42,162.42,1
20160901|2016-05-20 08:30,20,162.45,162.45,162.45,162.45,3
20160901|2016-05-20 09:00,20,162.5,162.52,162.5,162.52,2
20160901|2016-05-20 09:30,20,162.54,162.55,162.51,162.55,415
20160901|2016-05-20 10:00,20,162.55,162.56,162.52,162.55,743
20160901|2016-05-20 10:30,20,162.6,162.64,162.6,162.62,6
20160901|2016-05-20 11:00,20,162.66,162.69,162.66,162.69,7
20160901|2016-05-20 11:30,20,162.69,162.69,162.69,162.69,4
20160901|2016-05-20 14:30,20,162.63,162.64,162.63,162.64,5
20160901|2016-05-23 01:00,23,162.63,162.73,162.63,162.73,14
20160901|2016-05-23 01:30,23,162.85,162.9,162.85,162.9,8
20160901|2016-05-23 02:00,23,162.89,163.04,162.89,163.01,77
20160901|2016-05-23 02:30,23,162.99,163,162.96,163,13
20160901|2016-05-23 03:00,23,163.02,163.02,162.78,162.78,10
20160901|2016-05-23 03:30,23,162.83,162.83,162.8,162.8,16
20160901|2016-05-23 04:00,23,162.9,162.92,162.9,162.9,7
20160901|2016-05-23 04:30,23,162.92,162.96,162.92,162.96,4
20160901|2016-05-23 05:00,23,162.91,162.91,162.91,162.91,1
20160901|2016-05-23 05:30,23,162.85,162.85,162.85,162.85,50
20160901|2016-05-23 06:00,23,162.82,162.82,162.79,162.81,152
20160901|2016-05-23 06:30,23,162.8,162.8,162.73,162.73,22
20160901|2016-05-23 07:00,23,162.65,162.65,162.63,162.64,60
20160901|2016-05-23 07:30,23,162.62,162.62,162.48,162.54,35
20160901|2016-05-23 08:00,23,162.46,162.56,162.46,162.51,15
20160901|2016-05-23 08:30,23,162.48,162.59,162.48,162.55,13
20160901|2016-05-23 09:00,23,162.47,162.47,162.36,162.42,125
20160901|2016-05-23 09:30,23,162.44,162.44,162.39,162.39,13
20160901|2016-05-23 10:00,23,162.39,162.43,162.35,162.42,67
20160901|2016-05-23 10:30,23,162.44,162.48,162.44,162.48,15
20160901|2016-05-23 11:00,23,162.5,162.5,162.5,162.5,1
20160901|2016-05-23 11:30,23,162.53,162.53,162.53,162.53,16
20160901|2016-05-23 12:30,23,162.6,162.6,162.6,162.6,8
20160901|2016-05-23 13:00,23,162.57,162.57,162.57,162.57,5
20160901|2016-05-23 14:30,23,162.57,162.57,162.57,162.57,1
20160901|2016-05-24 01:00,24,162.66,162.69,162.65,162.65,37
20160901|2016-05-24 02:00,24,162.68,162.73,162.67,162.71,102
20160901|2016-05-24 02:30,24,162.66,162.7,162.66,162.7,21
20160901|2016-05-24 03:30,24,162.66,162.66,162.66,162.66,1
20160901|2016-05-24 04:00,24,162.66,162.67,162.63,162.63,23
20160901|2016-05-24 04:30,24,162.57,162.57,162.57,162.57,20
20160901|2016-05-24 05:00,24,162.63,162.73,162.63,162.73,84
20160901|2016-05-24 05:30,24,162.69,162.69,162.69,162.69,1
20160901|2016-05-24 06:00,24,162.72,162.72,162.62,162.64,20
20160901|2016-05-24 06:30,24,162.64,162.7,162.64,162.7,6
20160901|2016-05-24 07:00,24,162.72,162.72,162.63,162.66,225
20160901|2016-05-24 07:30,24,162.67,162.67,162.62,162.64,161
20160901|2016-05-24 08:00,24,162.62,162.62,162.55,162.55,118
20160901|2016-05-24 08:30,24,162.54,162.55,162.52,162.53,33
20160901|2016-05-24 09:00,24,162.56,162.56,162.5,162.5,613
20160901|2016-05-24 09:30,24,162.49,162.51,162.47,162.51,14
20160901|2016-05-24 10:00,24,162.52,162.52,162.51,162.51,3
20160901|2016-05-24 10:30,24,162.51,162.52,162.49,162.49,259
20160901|2016-05-24 11:00,24,162.5,162.5,162.4,162.4,526
20160901|2016-05-24 11:30,24,162.41,162.41,162.41,162.41,350
20160901|2016-05-24 12:00,24,162.43,162.5,162.43,162.5,306
20160901|2016-05-24 12:30,24,162.51,162.51,162.51,162.51,2
20160901|2016-05-24 13:00,24,162.6,162.62,162.6,162.62,5
20160901|2016-05-24 13:30,24,162.6,162.6,162.6,162.6,4
20160901|2016-05-24 14:00,24,162.55,162.55,162.55,162.55,1
20160901|2016-05-25 01:00,25,162.5,162.55,162.5,162.55,30
20160901|2016-05-25 01:30,25,162.47,162.47,162.25,162.25,16
20160901|2016-05-25 02:00,25,162.16,162.23,162.13,162.2,90
20160901|2016-05-25 02:30,25,162.23,162.24,162.23,162.23,10
20160901|2016-05-25 03:00,25,162.25,162.27,162.25,162.27,105
20160901|2016-05-25 03:30,25,162.31,162.49,162.31,162.43,32
20160901|2016-05-25 04:00,25,162.48,162.5,162.48,162.48,19
20160901|2016-05-25 04:30,25,162.44,162.55,162.44,162.55,19
20160901|2016-05-25 05:00,25,162.66,162.7,162.62,162.7,269
20160901|2016-05-25 05:30,25,162.72,162.74,162.65,162.65,310
20160901|2016-05-25 06:00,25,162.67,162.7,162.66,162.7,123
20160901|2016-05-25 06:30,25,162.71,162.74,162.68,162.68,223
20160901|2016-05-25 07:00,25,162.68,162.68,162.64,162.64,305
20160901|2016-05-25 07:30,25,162.62,162.64,162.62,162.64,9
20160901|2016-05-25 08:00,25,162.6,162.7,162.6,162.69,122
20160901|2016-05-25 08:30,25,162.71,162.82,162.69,162.75,765
20160901|2016-05-25 09:00,25,162.75,162.75,162.67,162.72,36
20160901|2016-05-25 09:30,25,162.7,162.89,162.68,162.88,267
20160901|2016-05-25 10:00,25,162.9,162.93,162.87,162.9,227
20160901|2016-05-25 10:30,25,162.87,162.87,162.84,162.86,246
20160901|2016-05-25 11:00,25,162.88,162.88,162.88,162.88,5
20160901|2016-05-25 11:30,25,162.87,162.87,162.85,162.85,41
20160901|2016-05-25 12:00,25,162.78,162.78,162.78,162.78,1
20160901|2016-05-25 12:30,25,162.78,162.79,162.78,162.79,4
20160901|2016-05-25 14:00,25,162.75,162.77,162.75,162.77,38
20160901|2016-05-25 14:30,25,162.75,162.75,162.73,162.74,99
20160901|2016-05-26 01:00,26,162.86,162.91,162.78,162.78,641
20160901|2016-05-26 01:30,26,162.8,162.82,162.8,162.82,7
20160901|2016-05-26 02:00,26,162.76,162.76,162.72,162.72,66
20160901|2016-05-26 02:30,26,162.74,162.77,162.73,162.76,31
20160901|2016-05-26 03:30,26,162.86,162.86,162.83,162.83,104
20160901|2016-05-26 04:00,26,162.81,162.81,162.78,162.78,104
20160901|2016-05-26 04:30,26,162.76,162.77,162.7,162.74,220
20160901|2016-05-26 05:00,26,162.74,162.74,162.72,162.72,74
20160901|2016-05-26 05:30,26,162.73,162.73,162.6,162.6,94
20160901|2016-05-26 06:00,26,162.6,162.6,162.57,162.57,17
20160901|2016-05-26 06:30,26,162.63,162.63,162.6,162.62,47
20160901|2016-05-26 07:00,26,162.67,162.72,162.67,162.72,7
20160901|2016-05-26 07:30,26,162.69,162.72,162.65,162.7,26
20160901|2016-05-26 08:00,26,162.77,162.81,162.77,162.77,99
20160901|2016-05-26 08:30,26,162.8,162.87,162.79,162.87,348
20160901|2016-05-26 09:00,26,162.87,162.97,162.87,162.95,146
20160901|2016-05-26 09:30,26,162.91,162.97,162.91,162.94,324
20160901|2016-05-26 10:00,26,162.95,163.07,162.95,163.02,906
20160901|2016-05-26 10:30,26,163.02,163.06,162.98,163,169
20160901|2016-05-26 11:00,26,162.99,163.04,162.99,163.03,452
20160901|2016-05-26 11:30,26,163.01,163.02,162.99,163.02,89
20160901|2016-05-26 12:00,26,163.02,163.11,163.02,163.11,67
20160901|2016-05-26 12:30,26,163.13,163.14,163.11,163.11,41
20160901|2016-05-26 13:00,26,163.16,163.18,163.16,163.17,56
20160901|2016-05-26 13:30,26,163.17,163.17,163.15,163.15,97
20160901|2016-05-26 14:00,26,163.1,163.1,163.06,163.07,32
20160901|2016-05-26 14:30,26,163.05,163.06,163.04,163.06,24
20160901|2016-05-26 15:00,26,163.14,163.14,163.14,163.14,1
20160901|2016-05-27 01:00,27,163.04,163.23,163.04,163.2,343
20160901|2016-05-27 01:30,27,163.22,163.26,163.2,163.22,249
20160901|2016-05-27 02:00,27,163.22,163.26,163.16,163.19,226
20160901|2016-05-27 02:30,27,163.2,163.21,163.14,163.19,147
20160901|2016-05-27 03:00,27,163.19,163.25,163.16,163.25,288
20160901|2016-05-27 03:30,27,163.25,163.35,163.25,163.35,207
20160901|2016-05-27 04:00,27,163.34,163.34,163.27,163.32,516
20160901|2016-05-27 04:30,27,163.32,163.32,163.24,163.24,606
20160901|2016-05-27 05:00,27,163.25,163.27,163.22,163.23,203
20160901|2016-05-27 05:30,27,163.23,163.23,163.12,163.12,74
20160901|2016-05-27 06:00,27,163.12,163.15,163.09,163.15,140
20160901|2016-05-27 06:30,27,163.16,163.23,163.16,163.23,70
20160901|2016-05-27 07:00,27,163.19,163.22,163.15,163.18,114
20160901|2016-05-27 07:30,27,163.19,163.19,163.09,163.17,222
20160901|2016-05-27 08:00,27,163.13,163.14,163.08,163.1,84
20160901|2016-05-27 08:30,27,163.08,163.15,163.06,163.15,240
20160901|2016-05-27 09:00,27,163.14,163.19,163.08,163.1,587
20160901|2016-05-27 09:30,27,163.11,163.13,163.02,163.02,180
20160901|2016-05-27 10:00,27,162.97,163.05,162.92,163.02,487
20160901|2016-05-27 10:30,27,163.02,163.12,163.02,163.11,289
20160901|2016-05-27 11:00,27,163.1,163.12,163.08,163.12,75
20160901|2016-05-27 11:30,27,163.16,163.17,163.14,163.16,52
20160901|2016-05-27 12:00,27,163.13,163.14,163.12,163.14,88
20160901|2016-05-27 12:30,27,163.04,163.04,162.98,162.99,125
20160901|2016-05-27 13:00,27,162.93,162.94,162.93,162.94,19
20160901|2016-05-27 13:30,27,162.95,162.95,162.91,162.92,4
20160901|2016-05-27 14:00,27,162.9,162.9,162.9,162.9,2
20160901|2016-05-27 14:30,27,162.95,162.95,162.95,162.95,2
20160901|2016-05-30 01:00,30,162.92,162.94,162.83,162.86,336
20160901|2016-05-30 01:30,30,162.81,162.82,162.8,162.82,18
20160901|2016-05-30 02:00,30,162.83,162.84,162.77,162.8,61
20160901|2016-05-30 02:30,30,162.82,162.82,162.78,162.82,298
20160901|2016-05-30 03:00,30,162.8,162.8,162.7,162.7,137
20160901|2016-05-30 03:30,30,162.7,162.71,162.6,162.65,218
20160901|2016-05-30 04:00,30,162.64,162.69,162.63,162.66,312
20160901|2016-05-30 04:30,30,162.68,162.68,162.66,162.66,64
20160901|2016-05-30 05:00,30,162.63,162.68,162.63,162.65,167
20160901|2016-05-30 05:30,30,162.62,162.63,162.61,162.61,201
20160901|2016-05-30 06:00,30,162.62,162.62,162.59,162.59,13
20160901|2016-05-30 06:30,30,162.6,162.61,162.59,162.59,81
20160901|2016-05-30 07:00,30,162.6,162.74,162.6,162.71,98
20160901|2016-05-30 07:30,30,162.7,162.7,162.58,162.58,16
20160901|2016-05-30 08:00,30,162.57,162.58,162.5,162.52,95
20160901|2016-05-30 08:30,30,162.52,162.56,162.52,162.55,55
20160901|2016-05-30 09:00,30,162.57,162.58,162.56,162.58,188
20160901|2016-05-30 09:30,30,162.58,162.58,162.56,162.57,122
20160901|2016-05-30 10:00,30,162.59,162.69,162.59,162.68,264
20160901|2016-05-30 10:30,30,162.72,162.72,162.7,162.7,2
20160901|2016-05-30 11:00,30,162.67,162.67,162.67,162.67,5
20160901|2016-05-30 12:00,30,162.67,162.67,162.67,162.67,2
20160901|2016-05-30 12:30,30,162.65,162.65,162.65,162.65,2
20160901|2016-05-30 13:30,30,162.61,162.61,162.61,162.61,1
20160901|2016-05-30 14:00,30,162.66,162.66,162.66,162.66,41
20160901|2016-05-30 14:30,30,162.68,162.68,162.67,162.68,25
20160901|2016-05-31 01:00,31,162.66,162.71,162.55,162.57,577
20160901|2016-05-31 01:30,31,162.56,162.61,162.54,162.58,226
20160901|2016-05-31 02:00,31,162.57,162.58,162.37,162.42,826
20160901|2016-05-31 02:30,31,162.41,162.49,162.36,162.47,600
20160901|2016-05-31 03:00,31,162.48,162.66,162.48,162.6,1328
20160901|2016-05-31 03:30,31,162.58,162.61,162.54,162.57,935
20160901|2016-05-31 04:00,31,162.57,162.61,162.5,162.59,485
20160901|2016-05-31 04:30,31,162.57,162.61,162.54,162.56,136
20160901|2016-05-31 05:00,31,162.56,162.56,162.39,162.46,634
20160901|2016-05-31 05:30,31,162.44,162.55,162.41,162.54,427
20160901|2016-05-31 06:00,31,162.52,162.58,162.51,162.55,192
20160901|2016-05-31 06:30,31,162.56,162.6,162.53,162.55,661
20160901|2016-05-31 07:00,31,162.56,162.62,162.45,162.45,413
20160901|2016-05-31 07:30,31,162.46,162.48,162.39,162.41,915
20160901|2016-05-31 08:00,31,162.4,162.51,162.39,162.43,408
20160901|2016-05-31 08:30,31,162.43,162.57,162.42,162.57,589
20160901|2016-05-31 09:00,31,162.57,162.7,162.57,162.7,777
20160901|2016-05-31 09:30,31,162.72,162.93,162.72,162.92,1901
20160901|2016-05-31 10:00,31,162.93,163,162.89,162.99,3849
20160901|2016-05-31 10:30,31,163,163.12,162.97,163.11,1979
20160901|2016-05-31 11:00,31,163.1,163.11,163.04,163.06,634
20160901|2016-05-31 11:30,31,163.06,163.09,163.04,163.04,266
20160901|2016-05-31 12:00,31,163.06,163.13,163.05,163.11,206
20160901|2016-05-31 12:30,31,163.12,163.12,163.07,163.08,51
20160901|2016-05-31 13:00,31,163.08,163.14,163.08,163.14,32
20160901|2016-05-31 13:30,31,163.14,163.19,163.13,163.18,417
20160901|2016-05-31 14:00,31,163.19,163.2,163.14,163.14,548
20160901|2016-05-31 14:30,31,163.13,163.13,163.1,163.1,69
20160901|2016-06-01 01:00,1,163.14,163.18,163.09,163.11,1034
20160901|2016-06-01 01:30,1,163.12,163.16,163.08,163.09,199
20160901|2016-06-01 02:00,1,163.11,163.24,163.1,163.22,1391
20160901|2016-06-01 02:30,1,163.23,163.26,163.12,163.15,2383
20160901|2016-06-01 03:00,1,163.14,163.17,163.06,163.12,2418
20160901|2016-06-01 03:30,1,163.11,163.2,163.1,163.2,981
20160901|2016-06-01 04:00,1,163.2,163.27,163.19,163.21,1421
20160901|2016-06-01 04:30,1,163.21,163.22,163.16,163.2,1085
20160901|2016-06-01 05:00,1,163.2,163.28,163.2,163.27,908
20160901|2016-06-01 05:30,1,163.27,163.34,163.27,163.3,1927
20160901|2016-06-01 06:00,1,163.3,163.39,163.3,163.36,1203
20160901|2016-06-01 06:30,1,163.36,163.37,163.32,163.35,696
20160901|2016-06-01 07:00,1,163.33,163.35,163.26,163.28,1038
20160901|2016-06-01 07:30,1,163.28,163.38,163.27,163.35,1753
20160901|2016-06-01 08:00,1,163.35,163.35,163.27,163.28,2458
20160901|2016-06-01 08:30,1,163.29,163.35,163.29,163.35,2238
20160901|2016-06-01 09:00,1,163.35,163.38,163.23,163.35,2168
20160901|2016-06-01 09:30,1,163.35,163.35,163.18,163.2,1080
20160901|2016-06-01 10:00,1,163.2,163.22,163.11,163.2,5676
20160901|2016-06-01 10:30,1,163.2,163.24,163.12,163.16,507
20160901|2016-06-01 11:00,1,163.18,163.19,163.14,163.19,209
20160901|2016-06-01 11:30,1,163.19,163.21,163.12,163.13,535
20160901|2016-06-01 12:00,1,163.12,163.13,163.09,163.12,166
20160901|2016-06-01 12:30,1,163.15,163.15,163.14,163.15,9
20160901|2016-06-01 13:00,1,163.12,163.16,163.09,163.15,185
20160901|2016-06-01 13:30,1,163.13,163.16,163.11,163.11,164
20160901|2016-06-01 14:00,1,163.09,163.11,163.04,163.06,1117
20160901|2016-06-01 14:30,1,163.06,163.07,163.05,163.06,90
20160901|2016-06-02 01:00,2,163.09,163.19,163.09,163.13,947
20160901|2016-06-02 01:30,2,163.13,163.18,163.12,163.17,570
20160901|2016-06-02 02:00,2,163.18,163.22,163.06,163.15,2347
20160901|2016-06-02 02:30,2,163.16,163.16,163.04,163.05,3229
20160901|2016-06-02 03:00,2,163.05,163.13,163.04,163.07,1045
20160901|2016-06-02 03:30,2,163.07,163.07,162.94,162.98,3307
20160901|2016-06-02 04:00,2,162.99,162.99,162.85,162.95,2194
20160901|2016-06-02 04:30,2,162.95,163.01,162.93,163.01,3154
20160901|2016-06-02 05:00,2,163.01,163.05,162.99,163.01,1532
20160901|2016-06-02 05:30,2,163.01,163.03,162.95,162.98,2254
20160901|2016-06-02 06:00,2,162.97,163,162.92,162.94,2157
20160901|2016-06-02 06:30,2,162.94,163,162.89,162.99,2299
20160901|2016-06-02 07:00,2,163,163.06,162.95,163.06,3263
20160901|2016-06-02 07:30,2,163.05,163.22,163.02,163.2,5200
20160901|2016-06-02 08:00,2,163.22,163.24,163.12,163.22,3020
20160901|2016-06-02 08:30,2,163.22,163.4,163.21,163.32,4732
20160901|2016-06-02 09:00,2,163.32,163.37,163.28,163.34,2973
20160901|2016-06-02 09:30,2,163.34,163.48,163.31,163.41,3129
20160901|2016-06-02 10:00,2,163.4,163.59,163.38,163.54,5363
20160901|2016-06-02 10:30,2,163.53,163.59,163.51,163.51,2034
20160901|2016-06-02 11:00,2,163.51,163.55,163.47,163.47,712
20160901|2016-06-02 11:30,2,163.48,163.53,163.47,163.52,473
20160901|2016-06-02 12:00,2,163.51,163.57,163.49,163.57,237
20160901|2016-06-02 12:30,2,163.55,163.55,163.49,163.51,812
20160901|2016-06-02 13:00,2,163.51,163.51,163.46,163.47,118
20160901|2016-06-02 13:30,2,163.47,163.48,163.45,163.45,66
20160901|2016-06-02 14:00,2,163.45,163.45,163.44,163.44,8
20160901|2016-06-02 14:30,2,163.46,163.47,163.44,163.46,204
20160901|2016-06-02 15:00,2,163.46,163.46,163.46,163.46,3
20160901|2016-06-03 01:00,3,163.48,163.49,163.41,163.42,1376
20160901|2016-06-03 01:30,3,163.43,163.51,163.42,163.49,646
20160901|2016-06-03 02:00,3,163.49,163.55,163.43,163.55,1780
20160901|2016-06-03 02:30,3,163.55,163.62,163.52,163.55,2644
20160901|2016-06-03 03:00,3,163.55,163.67,163.55,163.59,7176
20160901|2016-06-03 03:30,3,163.59,163.6,163.53,163.54,2522
20160901|2016-06-03 04:00,3,163.54,163.6,163.54,163.6,3213
20160901|2016-06-03 04:30,3,163.61,163.7,163.59,163.66,5943
20160901|2016-06-03 05:00,3,163.65,163.7,163.64,163.68,2213
20160901|2016-06-03 05:30,3,163.68,163.73,163.67,163.73,2168
20160901|2016-06-03 06:00,3,163.72,163.82,163.72,163.75,3249
20160901|2016-06-03 06:30,3,163.75,163.75,163.68,163.7,4084
20160901|2016-06-03 07:00,3,163.69,163.74,163.65,163.72,3181
20160901|2016-06-03 07:30,3,163.73,164.15,163.73,164.06,17412
20160901|2016-06-03 08:00,3,164.06,164.22,164.05,164.05,14768
20160901|2016-06-03 08:30,3,164.04,164.08,163.87,163.9,17992
20160901|2016-06-03 09:00,3,163.9,164,163.89,163.91,9506
20160901|2016-06-03 09:30,3,163.92,164.04,163.91,164.04,6979
20160901|2016-06-03 10:00,3,164.03,164.15,164.03,164.09,7825
20160901|2016-06-03 10:30,3,164.09,164.17,164.08,164.16,3192
20160901|2016-06-03 11:00,3,164.16,164.17,164.13,164.16,1655
20160901|2016-06-03 11:30,3,164.16,164.19,164.15,164.16,993
20160901|2016-06-03 12:00,3,164.16,164.22,164.16,164.2,1277
20160901|2016-06-03 12:30,3,164.21,164.25,164.18,164.21,1900
20160901|2016-06-03 13:00,3,164.22,164.24,164.21,164.22,299
20160901|2016-06-03 13:30,3,164.2,164.2,164.15,164.17,550
20160901|2016-06-03 14:00,3,164.17,164.19,164.15,164.19,47
20160901|2016-06-03 14:30,3,164.2,164.25,164.2,164.22,153
20160901|2016-06-03 15:00,3,164.24,164.24,164.24,164.24,7
20160901|2016-06-06 01:00,6,164.11,164.2,164.01,164.05,10950
20160901|2016-06-06 01:30,6,164.06,164.14,164.05,164.14,5741
20160901|2016-06-06 02:00,6,164.13,164.17,164.06,164.13,6853
20160901|2016-06-06 02:30,6,164.14,164.19,164.12,164.15,6489
20160901|2016-06-06 03:00,6,164.14,164.19,164.08,164.13,9906
20160901|2016-06-06 03:30,6,164.13,164.17,164.07,164.08,9296
20160901|2016-06-06 04:00,6,164.07,164.08,163.97,164.03,10993
20160901|2016-06-06 04:30,6,164.02,164.04,164,164.04,4704
20160901|2016-06-06 05:00,6,164.03,164.15,164.03,164.09,5790
20160901|2016-06-06 05:30,6,164.09,164.12,164.06,164.09,4427
20160901|2016-06-06 06:00,6,164.09,164.1,163.96,164,9631
20160901|2016-06-06 06:30,6,164,164.04,163.98,164.03,6228
20160901|2016-06-06 07:00,6,164.03,164.05,163.96,164.01,5232
20160901|2016-06-06 07:30,6,164.02,164.04,163.99,163.99,7080
20160901|2016-06-06 08:00,6,164,164.06,163.94,164.02,14036
20160901|2016-06-06 08:30,6,164.03,164.04,163.99,164.02,9495
20160901|2016-06-06 09:00,6,164.01,164.05,163.96,164.02,6307
20160901|2016-06-06 09:30,6,164.02,164.05,163.93,163.95,7961
20160901|2016-06-06 10:00,6,163.94,163.99,163.87,163.89,14963
20160901|2016-06-06 10:30,6,163.89,163.92,163.87,163.89,8356
20160901|2016-06-06 11:00,6,163.89,163.93,163.89,163.91,1974
20160901|2016-06-06 11:30,6,163.9,164.01,163.86,164,3563
20160901|2016-06-06 12:00,6,164,164.04,163.94,163.95,1088
20160901|2016-06-06 12:30,6,163.96,164,163.94,163.94,632
20160901|2016-06-06 13:00,6,163.95,163.98,163.93,163.95,242
20160901|2016-06-06 13:30,6,163.95,164.01,163.95,163.97,272
20160901|2016-06-06 14:00,6,163.96,163.99,163.95,163.96,344
20160901|2016-06-06 14:30,6,163.96,163.99,163.92,163.94,431
20160901|2016-06-06 15:00,6,163.97,163.97,163.97,163.97,1
20160901|2016-06-07 01:00,7,163.95,163.98,163.84,163.96,12495
20160901|2016-06-07 01:30,7,163.96,164.09,163.94,164.06,15539
20160901|2016-06-07 02:00,7,164.07,164.09,163.95,164,25012
20160901|2016-06-07 02:30,7,164,164.03,163.95,163.99,20817
20160901|2016-06-07 03:00,7,163.98,164,163.85,163.89,29249
20160901|2016-06-07 03:30,7,163.89,163.95,163.87,163.91,20153
20160901|2016-06-07 04:00,7,163.91,163.95,163.85,163.94,25254
20160901|2016-06-07 04:30,7,163.94,164,163.88,163.99,31955
20160901|2016-06-07 05:00,7,164,164.08,163.97,164.05,21980
20160901|2016-06-07 05:30,7,164.05,164.09,164.02,164.04,15164
20160901|2016-06-07 06:00,7,164.04,164.13,164.02,164.13,16026
20160901|2016-06-07 06:30,7,164.12,164.2,164.11,164.2,26130
20160901|2016-06-07 07:00,7,164.2,164.25,164.13,164.16,33377
20160901|2016-06-07 07:30,7,164.15,164.23,164.14,164.17,24972
20160901|2016-06-07 08:00,7,164.17,164.25,164.15,164.25,21154
20160901|2016-06-07 08:30,7,164.24,164.29,164.22,164.27,45483
20160901|2016-06-07 09:00,7,164.27,164.35,164.27,164.34,36152
20160901|2016-06-07 09:30,7,164.34,164.48,164.34,164.45,45838
20160901|2016-06-07 10:00,7,164.46,164.52,164.4,164.4,38365
20160901|2016-06-07 10:30,7,164.4,164.45,164.36,164.44,16113
20160901|2016-06-07 11:00,7,164.44,164.47,164.42,164.44,3806
20160901|2016-06-07 11:30,7,164.45,164.45,164.41,164.42,3055
20160901|2016-06-07 12:00,7,164.42,164.43,164.38,164.4,1569
20160901|2016-06-07 12:30,7,164.4,164.45,164.4,164.43,1261
20160901|2016-06-07 13:00,7,164.43,164.44,164.42,164.43,477
20160901|2016-06-07 13:30,7,164.44,164.46,164.41,164.42,1201
20160901|2016-06-07 14:00,7,164.42,164.43,164.33,164.35,2535
20160901|2016-06-07 14:30,7,164.34,164.39,164.34,164.37,1033
20160901|2016-06-07 15:00,7,164.37,164.37,164.37,164.37,4
20160901|2016-06-08 01:00,8,164.35,164.42,164.32,164.4,10796
20160901|2016-06-08 01:30,8,164.4,164.44,164.33,164.35,11425
20160901|2016-06-08 02:00,8,164.36,164.5,164.32,164.48,28851
20160901|2016-06-08 02:30,8,164.47,164.69,164.46,164.6,53135
20160901|2016-06-08 03:00,8,164.6,164.62,164.55,164.58,30973
20160901|2016-06-08 03:30,8,164.58,164.64,164.45,164.47,39422
20160901|2016-06-08 04:00,8,164.48,164.49,164.39,164.44,31201
20160901|2016-06-08 04:30,8,164.45,164.48,164.39,164.4,20753
20160901|2016-06-08 05:00,8,164.4,164.45,164.36,164.43,22803
20160901|2016-06-08 05:30,8,164.43,164.44,164.31,164.36,24623
20160901|2016-06-08 06:00,8,164.36,164.37,164.22,164.22,33243
20160901|2016-06-08 06:30,8,164.22,164.25,164.16,164.2,25624
20160901|2016-06-08 07:00,8,164.2,164.33,164.17,164.32,29272
20160901|2016-06-08 07:30,8,164.31,164.35,164.2,164.21,32251
20160901|2016-06-08 08:00,8,164.2,164.29,164.17,164.26,23185
20160901|2016-06-08 08:30,8,164.26,164.28,164.15,164.28,22240
20160901|2016-06-08 09:00,8,164.29,164.39,164.27,164.32,34216
20160901|2016-06-08 09:30,8,164.32,164.35,164.27,164.33,17604
20160901|2016-06-08 10:00,8,164.34,164.39,164.3,164.32,18938
20160901|2016-06-08 10:30,8,164.32,164.39,164.28,164.38,10371
20160901|2016-06-08 11:00,8,164.39,164.39,164.33,164.34,4068
20160901|2016-06-08 11:30,8,164.34,164.37,164.32,164.33,4276
20160901|2016-06-08 12:00,8,164.34,164.39,164.32,164.39,2289
20160901|2016-06-08 12:30,8,164.38,164.39,164.36,164.37,513
20160901|2016-06-08 13:00,8,164.37,164.38,164.32,164.32,678
20160901|2016-06-08 13:30,8,164.32,164.34,164.31,164.32,462
20160901|2016-06-08 14:00,8,164.32,164.34,164.31,164.34,489
20160901|2016-06-08 14:30,8,164.34,164.37,164.33,164.34,759
20160901|2016-06-08 15:00,8,164.33,164.35,164.33,164.35,7
20160901|2016-06-09 01:00,9,164.53,164.57,164.48,164.56,11312
20160901|2016-06-09 01:30,9,164.57,164.61,164.54,164.57,10359
20160901|2016-06-09 02:00,9,164.58,164.63,164.51,164.61,25546
20160901|2016-06-09 02:30,9,164.61,164.68,164.58,164.67,27886
20160901|2016-06-09 03:00,9,164.66,164.71,164.58,164.61,40530
20160901|2016-06-09 03:30,9,164.61,164.63,164.52,164.59,25609
20160901|2016-06-09 04:00,9,164.59,164.59,164.43,164.52,27877
20160901|2016-06-09 04:30,9,164.51,164.59,164.5,164.55,17371
20160901|2016-06-09 05:00,9,164.55,164.58,164.5,164.54,17672
20160901|2016-06-09 05:30,9,164.54,164.54,164.44,164.45,19034
20160901|2016-06-09 06:00,9,164.45,164.55,164.44,164.51,24695
20160901|2016-06-09 06:30,9,164.51,164.6,164.5,164.55,19000
20160901|2016-06-09 07:00,9,164.55,164.67,164.55,164.66,25219
20160901|2016-06-09 07:30,9,164.66,164.69,164.56,164.59,35008
20160901|2016-06-09 08:00,9,164.58,164.78,164.57,164.75,35456
20160901|2016-06-09 08:30,9,164.76,164.79,164.65,164.74,40863
20160901|2016-06-09 09:00,9,164.75,164.81,164.72,164.76,28307
20160901|2016-06-09 09:30,9,164.76,164.8,164.65,164.69,30337
20160901|2016-06-09 10:00,9,164.69,164.7,164.51,164.6,35050
20160901|2016-06-09 10:30,9,164.6,164.69,164.59,164.66,13040
20160901|2016-06-09 11:00,9,164.65,164.7,164.65,164.67,5032
20160901|2016-06-09 11:30,9,164.67,164.69,164.61,164.67,4089
20160901|2016-06-09 12:00,9,164.66,164.7,164.6,164.66,3039
20160901|2016-06-09 12:30,9,164.66,164.66,164.61,164.65,1041
20160901|2016-06-09 13:00,9,164.65,164.69,164.64,164.66,773
20160901|2016-06-09 13:30,9,164.65,164.65,164.6,164.62,554
20160901|2016-06-09 14:00,9,164.62,164.65,164.6,164.65,801
20160901|2016-06-09 14:30,9,164.64,164.7,164.6,164.69,2177
20160901|2016-06-09 15:00,9,164.66,164.66,164.66,164.66,12
20160901|2016-06-10 01:00,10,164.64,164.77,164.64,164.69,8513
20160901|2016-06-10 01:30,10,164.69,164.78,164.65,164.78,7932
20160901|2016-06-10 02:00,10,164.78,164.84,164.65,164.67,29312
20160901|2016-06-10 02:30,10,164.67,164.75,164.59,164.6,30595
20160901|2016-06-10 03:00,10,164.6,164.67,164.55,164.62,31998
20160901|2016-06-10 03:30,10,164.61,164.69,164.6,164.68,21562
20160901|2016-06-10 04:00,10,164.68,164.78,164.65,164.72,32414
20160901|2016-06-10 04:30,10,164.72,164.75,164.69,164.73,18112
20160901|2016-06-10 05:00,10,164.73,164.83,164.68,164.7,32954
20160901|2016-06-10 05:30,10,164.7,164.71,164.66,164.67,16991
20160901|2016-06-10 06:00,10,164.67,164.68,164.6,164.6,16438
20160901|2016-06-10 06:30,10,164.61,164.73,164.58,164.71,22261
20160901|2016-06-10 07:00,10,164.7,164.75,164.68,164.7,19368
20160901|2016-06-10 07:30,10,164.7,164.74,164.65,164.73,18612
20160901|2016-06-10 08:00,10,164.73,164.86,164.72,164.78,32156
20160901|2016-06-10 08:30,10,164.77,164.97,164.77,164.93,47960
20160901|2016-06-10 09:00,10,164.92,164.98,164.84,164.86,38426
20160901|2016-06-10 09:30,10,164.87,164.95,164.82,164.82,32632
20160901|2016-06-10 10:00,10,164.83,164.87,164.75,164.83,28465
20160901|2016-06-10 10:30,10,164.83,164.85,164.78,164.82,14277
20160901|2016-06-10 11:00,10,164.82,164.82,164.76,164.78,6027
20160901|2016-06-10 11:30,10,164.77,164.78,164.7,164.72,3410
20160901|2016-06-10 12:00,10,164.71,164.8,164.71,164.76,1659
20160901|2016-06-10 12:30,10,164.76,164.86,164.75,164.84,1879
20160901|2016-06-10 13:00,10,164.83,164.93,164.82,164.92,2205
20160901|2016-06-10 13:30,10,164.92,164.93,164.88,164.88,711
20160901|2016-06-10 14:00,10,164.88,164.93,164.87,164.9,703
20160901|2016-06-10 14:30,10,164.9,164.93,164.83,164.85,1314
20160901|2016-06-10 15:00,10,164.82,164.82,164.82,164.82,7
20160901|2016-06-13 01:00,13,164.95,164.95,164.75,164.8,16232
20160901|2016-06-13 01:30,13,164.8,164.87,164.75,164.84,10288
20160901|2016-06-13 02:00,13,164.85,164.93,164.69,164.74,38101
20160901|2016-06-13 02:30,13,164.74,164.8,164.66,164.7,33642
20160901|2016-06-13 03:00,13,164.7,164.74,164.65,164.68,18628
20160901|2016-06-13 03:30,13,164.68,164.82,164.68,164.81,24282
20160901|2016-06-13 04:00,13,164.81,164.9,164.78,164.9,35315
20160901|2016-06-13 04:30,13,164.89,164.94,164.85,164.87,25475
20160901|2016-06-13 05:00,13,164.88,164.92,164.85,164.92,19409
20160901|2016-06-13 05:30,13,164.92,164.94,164.83,164.85,17686
20160901|2016-06-13 06:00,13,164.85,164.9,164.76,164.77,19950
20160901|2016-06-13 06:30,13,164.77,164.79,164.74,164.77,12540
20160901|2016-06-13 07:00,13,164.76,164.78,164.7,164.76,18290
20160901|2016-06-13 07:30,13,164.76,164.87,164.73,164.87,28644
20160901|2016-06-13 08:00,13,164.87,164.92,164.8,164.91,26822
20160901|2016-06-13 08:30,13,164.91,164.93,164.75,164.8,41813
20160901|2016-06-13 09:00,13,164.8,164.81,164.68,164.7,33104
20160901|2016-06-13 09:30,13,164.7,164.73,164.6,164.7,28205
20160901|2016-06-13 10:00,13,164.7,164.74,164.62,164.7,29467
20160901|2016-06-13 10:30,13,164.7,164.81,164.69,164.78,19134
20160901|2016-06-13 11:00,13,164.77,164.8,164.72,164.76,10219
20160901|2016-06-13 11:30,13,164.76,164.82,164.74,164.78,4232
20160901|2016-06-13 12:00,13,164.78,164.81,164.77,164.77,1017
20160901|2016-06-13 12:30,13,164.77,164.81,164.76,164.78,860
20160901|2016-06-13 13:00,13,164.78,164.8,164.74,164.74,564
20160901|2016-06-13 13:30,13,164.74,164.77,164.72,164.76,649
20160901|2016-06-13 14:00,13,164.76,164.78,164.74,164.75,760
20160901|2016-06-13 14:30,13,164.75,164.8,164.74,164.77,770
20160901|2016-06-13 15:00,13,164.77,164.77,164.77,164.77,3
20160901|2016-06-14 01:00,14,164.87,164.9,164.72,164.9,12868
20160901|2016-06-14 01:30,14,164.9,165.09,164.88,165.05,26826
20160901|2016-06-14 02:00,14,165.04,165.15,165,165.08,15964
20160901|2016-06-14 02:30,14,165.08,165.13,165.06,165.12,318
20160901|2016-06-14 03:00,14,165.13,165.35,165.13,165.34,31936
20160901|2016-06-14 03:30,14,165.35,165.5,165.32,165.4,80583
20160901|2016-06-14 04:00,14,165.41,165.61,165.4,165.52,54889
20160901|2016-06-14 04:30,14,165.52,165.57,165.33,165.33,45364
20160901|2016-06-14 05:00,14,165.34,165.39,165.31,165.31,26103
20160901|2016-06-14 05:30,14,165.31,165.42,165.31,165.41,21217
20160901|2016-06-14 06:00,14,165.4,165.41,165.28,165.29,24239
20160901|2016-06-14 06:30,14,165.3,165.37,165.17,165.19,44594
20160901|2016-06-14 07:00,14,165.19,165.22,165.11,165.15,35499
20160901|2016-06-14 07:30,14,165.17,165.27,165.11,165.16,33849
20160901|2016-06-14 08:00,14,165.16,165.35,165.15,165.19,42096
20160901|2016-06-14 08:30,14,165.2,165.22,165.05,165.13,40881
20160901|2016-06-14 09:00,14,165.13,165.23,165.09,165.17,34805
20160901|2016-06-14 09:30,14,165.18,165.26,165.14,165.23,34952
20160901|2016-06-14 10:00,14,165.23,165.28,165.11,165.13,28792
20160901|2016-06-14 10:30,14,165.13,165.2,165.12,165.17,17773
20160901|2016-06-14 11:00,14,165.17,165.19,165.15,165.16,4414
20160901|2016-06-14 11:30,14,165.15,165.18,165.15,165.16,3303
20160901|2016-06-14 12:00,14,165.16,165.19,165.16,165.17,813
20160901|2016-06-14 12:30,14,165.18,165.19,165.15,165.18,623
20160901|2016-06-14 13:00,14,165.17,165.18,165.12,165.13,746
20160901|2016-06-14 13:30,14,165.12,165.14,165.1,165.13,830
20160901|2016-06-14 14:00,14,165.13,165.13,165.11,165.12,781
20160901|2016-06-14 14:30,14,165.11,165.12,165.06,165.07,2549
20160901|2016-06-14 15:00,14,165.09,165.09,165.09,165.09,7
20160901|2016-06-15 01:00,15,165.02,165.15,164.99,165.07,13816
20160901|2016-06-15 01:30,15,165.06,165.17,165.01,165.16,11110
20160901|2016-06-15 02:00,15,165.17,165.22,165,165.02,38653
20160901|2016-06-15 02:30,15,165.03,165.13,165.02,165.11,32702
20160901|2016-06-15 03:00,15,165.12,165.12,165.01,165.06,25327
20160901|2016-06-15 03:30,15,165.06,165.08,164.96,165,36409
20160901|2016-06-15 04:00,15,165,165.08,164.99,165.01,34753
20160901|2016-06-15 04:30,15,165,165.09,164.98,165.08,25141
20160901|2016-06-15 05:00,15,165.09,165.12,164.97,164.99,27822
20160901|2016-06-15 05:30,15,164.98,165.04,164.95,165.04,19516
20160901|2016-06-15 06:00,15,165.03,165.11,165,165,25060
20160901|2016-06-15 06:30,15,165.01,165.02,164.87,164.89,25441
20160901|2016-06-15 07:00,15,164.89,164.99,164.88,164.98,23095
20160901|2016-06-15 07:30,15,164.99,165.06,164.95,165.04,36780
20160901|2016-06-15 08:00,15,165.05,165.19,165.01,165.15,30465
20160901|2016-06-15 08:30,15,165.16,165.27,165.14,165.23,40139
20160901|2016-06-15 09:00,15,165.24,165.26,165.18,165.24,24407
20160901|2016-06-15 09:30,15,165.23,165.29,165.2,165.23,25714
20160901|2016-06-15 10:00,15,165.23,165.34,165.18,165.34,30198
20160901|2016-06-15 10:30,15,165.34,165.37,165.24,165.26,18368
20160901|2016-06-15 11:00,15,165.26,165.3,165.25,165.26,5500
20160901|2016-06-15 11:30,15,165.26,165.28,165.25,165.28,3767
20160901|2016-06-15 12:00,15,165.27,165.28,165.23,165.24,1388
20160901|2016-06-15 12:30,15,165.24,165.26,165.2,165.22,2055
20160901|2016-06-15 13:00,15,165.25,165.44,165.22,165.39,6484
20160901|2016-06-15 13:30,15,165.39,165.39,165.26,165.28,2373
20160901|2016-06-15 14:00,15,165.28,165.29,165.24,165.27,1607
20160901|2016-06-15 14:30,15,165.28,165.38,165.26,165.34,1871
20160901|2016-06-15 15:00,15,165.34,165.34,165.34,165.34,3
20160901|2016-06-16 01:00,16,165.54,165.57,165.42,165.53,17053
20160901|2016-06-16 01:30,16,165.53,165.64,165.47,165.5,18947
20160901|2016-06-16 02:00,16,165.5,165.51,165.37,165.39,28040
20160901|2016-06-16 02:30,16,165.39,165.5,165.38,165.49,37083
20160901|2016-06-16 03:00,16,165.49,165.51,165.39,165.39,27569
20160901|2016-06-16 03:30,16,165.4,165.44,165.34,165.34,38491
20160901|2016-06-16 04:00,16,165.35,165.4,165.27,165.33,35751
20160901|2016-06-16 04:30,16,165.33,165.36,165.22,165.25,29790
20160901|2016-06-16 05:00,16,165.26,165.32,165.23,165.27,18682
20160901|2016-06-16 05:30,16,165.27,165.37,165.24,165.3,22020
20160901|2016-06-16 06:00,16,165.3,165.4,165.27,165.37,23613
20160901|2016-06-16 06:30,16,165.37,165.42,165.29,165.4,21127
20160901|2016-06-16 07:00,16,165.39,165.47,165.39,165.43,24319
20160901|2016-06-16 07:30,16,165.42,165.5,165.31,165.49,28381
20160901|2016-06-16 08:00,16,165.49,165.5,165.41,165.45,22145
20160901|2016-06-16 08:30,16,165.44,165.53,165.44,165.5,31193
20160901|2016-06-16 09:00,16,165.49,165.57,165.46,165.55,31753
20160901|2016-06-16 09:30,16,165.55,165.68,165.46,165.47,43876
20160901|2016-06-16 10:00,16,165.48,165.51,165.4,165.41,30171
20160901|2016-06-16 10:30,16,165.42,165.47,165.39,165.47,16055
20160901|2016-06-16 11:00,16,165.46,165.49,165.33,165.34,10063
20160901|2016-06-16 11:30,16,165.33,165.38,165.21,165.24,12130
20160901|2016-06-16 12:00,16,165.24,165.25,165.09,165.22,7620
20160901|2016-06-16 12:30,16,165.22,165.23,165.17,165.19,1757
20160901|2016-06-16 13:00,16,165.2,165.2,165.07,165.16,2876
20160901|2016-06-16 13:30,16,165.16,165.23,165.15,165.21,1265
20160901|2016-06-16 14:00,16,165.22,165.26,165.19,165.21,1104
20160901|2016-06-16 14:30,16,165.21,165.26,165.19,165.25,718
20160901|2016-06-16 15:00,16,165.28,165.28,165.28,165.28,31
20160901|2016-06-17 01:00,17,165.06,165.15,165.01,165.14,17595
20160901|2016-06-17 01:30,17,165.14,165.17,165.04,165.09,16940
20160901|2016-06-17 02:00,17,165.09,165.24,165.09,165.11,32356
20160901|2016-06-17 02:30,17,165.1,165.17,165,165.15,35530
20160901|2016-06-17 03:00,17,165.16,165.21,165.11,165.13,24282
20160901|2016-06-17 03:30,17,165.13,165.15,165.06,165.13,23412
20160901|2016-06-17 04:00,17,165.14,165.15,164.95,164.96,30002
20160901|2016-06-17 04:30,17,164.96,165.09,164.95,165.03,24144
20160901|2016-06-17 05:00,17,165.03,165.12,165.03,165.07,18840
20160901|2016-06-17 05:30,17,165.07,165.1,165.02,165.09,16088
20160901|2016-06-17 06:00,17,165.1,165.16,165.06,165.11,18653
20160901|2016-06-17 06:30,17,165.12,165.13,165.01,165.04,18980
20160901|2016-06-17 07:00,17,165.04,165.16,165.04,165.14,18791
20160901|2016-06-17 07:30,17,165.15,165.29,165.13,165.16,36430
20160901|2016-06-17 08:00,17,165.17,165.21,165.04,165.04,25895
20160901|2016-06-17 08:30,17,165.04,165.07,164.89,164.97,46248
20160901|2016-06-17 09:00,17,164.96,164.97,164.73,164.8,54916
20160901|2016-06-17 09:30,17,164.8,164.89,164.7,164.77,43767
20160901|2016-06-17 10:00,17,164.77,164.94,164.77,164.89,31175
20160901|2016-06-17 10:30,17,164.89,164.91,164.83,164.88,12560
20160901|2016-06-17 11:00,17,164.87,164.9,164.8,164.89,6210
20160901|2016-06-17 11:30,17,164.89,164.94,164.89,164.91,3957
20160901|2016-06-17 12:00,17,164.91,164.93,164.87,164.93,1738
20160901|2016-06-17 12:30,17,164.93,164.95,164.9,164.92,1032
20160901|2016-06-17 13:00,17,164.92,164.94,164.89,164.89,684
20160901|2016-06-17 13:30,17,164.89,164.91,164.86,164.91,403
20160901|2016-06-17 14:00,17,164.91,164.95,164.91,164.95,778
20160901|2016-06-17 14:30,17,164.95,165,164.94,164.99,1273
20160901|2016-06-17 15:00,17,165,165,165,165,3
20160901|2016-06-20 01:00,20,164.58,164.62,164.43,164.59,31100
20160901|2016-06-20 01:30,20,164.59,164.72,164.57,164.64,22450
20160901|2016-06-20 02:00,20,164.65,164.67,164.49,164.57,31876
20160901|2016-06-20 02:30,20,164.58,164.58,164.35,164.36,36446
20160901|2016-06-20 03:00,20,164.35,164.36,164.15,164.28,57964
20160901|2016-06-20 03:30,20,164.28,164.41,164.28,164.32,35213
20160901|2016-06-20 04:00,20,164.31,164.46,164.31,164.41,26650
20160901|2016-06-20 04:30,20,164.4,164.44,164.26,164.27,27667
20160901|2016-06-20 05:00,20,164.28,164.34,164.24,164.29,26985
20160901|2016-06-20 05:30,20,164.28,164.4,164.27,164.4,19421
20160901|2016-06-20 06:00,20,164.39,164.5,164.39,164.48,18598
20160901|2016-06-20 06:30,20,164.48,164.53,164.42,164.43,20069
20160901|2016-06-20 07:00,20,164.44,164.56,164.39,164.55,28040
20160901|2016-06-20 07:30,20,164.56,164.61,164.53,164.56,27768
20160901|2016-06-20 08:00,20,164.56,164.57,164.45,164.46,17361
20160901|2016-06-20 08:30,20,164.46,164.51,164.36,164.36,23685
20160901|2016-06-20 09:00,20,164.37,164.39,164.3,164.37,20844
20160901|2016-06-20 09:30,20,164.37,164.39,164.2,164.22,25279
20160901|2016-06-20 10:00,20,164.22,164.3,164.2,164.28,27551
20160901|2016-06-20 10:30,20,164.28,164.47,164.28,164.44,13410
20160901|2016-06-20 11:00,20,164.44,164.46,164.39,164.4,4385
20160901|2016-06-20 11:30,20,164.4,164.41,164.25,164.3,6265
20160901|2016-06-20 12:00,20,164.3,164.32,164.23,164.3,2511
20160901|2016-06-20 12:30,20,164.3,164.32,164.27,164.27,988
20160901|2016-06-20 13:00,20,164.28,164.32,164.27,164.29,836
20160901|2016-06-20 13:30,20,164.29,164.3,164.26,164.3,749
20160901|2016-06-20 14:00,20,164.3,164.36,164.29,164.35,650
20160901|2016-06-20 14:30,20,164.35,164.4,164.3,164.37,1835
20160901|2016-06-20 15:00,20,164.35,164.35,164.35,164.35,7
20160901|2016-06-21 01:00,21,164.37,164.49,164.33,164.36,10694
20160901|2016-06-21 01:30,21,164.36,164.4,164.29,164.31,10241
20160901|2016-06-21 02:00,21,164.31,164.33,164.19,164.27,34529
20160901|2016-06-21 02:30,21,164.27,164.4,164.26,164.3,34146
20160901|2016-06-21 03:00,21,164.29,164.32,164.24,164.3,16459
20160901|2016-06-21 03:30,21,164.29,164.3,164.24,164.28,17325
20160901|2016-06-21 04:00,21,164.29,164.32,164.25,164.3,17838
20160901|2016-06-21 04:30,21,164.3,164.3,164.15,164.18,22996
20160901|2016-06-21 05:00,21,164.18,164.21,164.08,164.13,26906
20160901|2016-06-21 05:30,21,164.12,164.19,164.1,164.14,18301
20160901|2016-06-21 06:00,21,164.14,164.19,164.13,164.17,19483
20160901|2016-06-21 06:30,21,164.18,164.25,164.15,164.24,19034
20160901|2016-06-21 07:00,21,164.24,164.33,164.21,164.24,24595
20160901|2016-06-21 07:30,21,164.23,164.46,164.23,164.37,51198
20160901|2016-06-21 08:00,21,164.36,164.5,164.34,164.42,29560
20160901|2016-06-21 08:30,21,164.42,164.59,164.37,164.58,36247
20160901|2016-06-21 09:00,21,164.58,164.59,164.39,164.41,32864
20160901|2016-06-21 09:30,21,164.41,164.47,164.36,164.42,22015
20160901|2016-06-21 10:00,21,164.42,164.51,164.36,164.5,26739
20160901|2016-06-21 10:30,21,164.5,164.54,164.43,164.46,11418
20160901|2016-06-21 11:00,21,164.47,164.58,164.46,164.57,5923
20160901|2016-06-21 11:30,21,164.58,164.58,164.41,164.44,5974
20160901|2016-06-21 12:00,21,164.44,164.45,164.31,164.31,4768
20160901|2016-06-21 12:30,21,164.3,164.35,164.3,164.33,1419
20160901|2016-06-21 13:00,21,164.32,164.34,164.25,164.31,1626
20160901|2016-06-21 13:30,21,164.3,164.31,164.25,164.28,964
20160901|2016-06-21 14:00,21,164.28,164.33,164.27,164.32,725
20160901|2016-06-21 14:30,21,164.33,164.33,164.24,164.26,935
20160901|2016-06-21 15:00,21,164.27,164.27,164.27,164.27,24
20160901|2016-06-22 01:00,22,164.38,164.38,164.22,164.27,10024
20160901|2016-06-22 01:30,22,164.26,164.41,164.22,164.41,13833
20160901|2016-06-22 02:00,22,164.41,164.42,164.28,164.4,22828
20160901|2016-06-22 02:30,22,164.4,164.54,164.4,164.46,26443
20160901|2016-06-22 03:00,22,164.47,164.5,164.44,164.49,17658
20160901|2016-06-22 03:30,22,164.49,164.54,164.48,164.52,19242
20160901|2016-06-22 04:00,22,164.52,164.59,164.35,164.36,40083
20160901|2016-06-22 04:30,22,164.36,164.48,164.34,164.36,24625
20160901|2016-06-22 05:00,22,164.36,164.47,164.34,164.45,17810
20160901|2016-06-22 05:30,22,164.45,164.46,164.34,164.35,13853
20160901|2016-06-22 06:00,22,164.34,164.4,164.32,164.35,24785
20160901|2016-06-22 06:30,22,164.35,164.41,164.33,164.4,14922
20160901|2016-06-22 07:00,22,164.41,164.41,164.25,164.32,21092
20160901|2016-06-22 07:30,22,164.32,164.35,164.26,164.28,19608
20160901|2016-06-22 08:00,22,164.27,164.4,164.25,164.36,23313
20160901|2016-06-22 08:30,22,164.36,164.4,164.3,164.32,20751
20160901|2016-06-22 09:00,22,164.32,164.32,164.23,164.28,20853
20160901|2016-06-22 09:30,22,164.28,164.32,164.17,164.22,27560
20160901|2016-06-22 10:00,22,164.22,164.3,164.18,164.29,28839
20160901|2016-06-22 10:30,22,164.29,164.45,164.28,164.3,25354
20160901|2016-06-22 11:00,22,164.31,164.37,164.3,164.35,4421
20160901|2016-06-22 11:30,22,164.35,164.36,164.33,164.34,2101
20160901|2016-06-22 12:00,22,164.35,164.53,164.34,164.52,3809
20160901|2016-06-22 12:30,22,164.52,164.54,164.51,164.54,1858
20160901|2016-06-22 13:00,22,164.54,164.62,164.52,164.57,2086
20160901|2016-06-22 13:30,22,164.56,164.57,164.53,164.53,901
20160901|2016-06-22 14:00,22,164.53,164.61,164.52,164.6,1664
20160901|2016-06-22 14:30,22,164.61,164.67,164.56,164.6,1750
20160901|2016-06-22 15:00,22,164.57,164.57,164.57,164.57,1
20160901|2016-06-23 01:00,23,164.36,164.38,164.2,164.26,13306
20160901|2016-06-23 01:30,23,164.26,164.49,164.26,164.45,11238
20160901|2016-06-23 02:00,23,164.45,164.55,164.4,164.51,22791
20160901|2016-06-23 02:30,23,164.52,164.62,164.5,164.53,25396
20160901|2016-06-23 03:00,23,164.54,164.56,164.33,164.35,30819
20160901|2016-06-23 03:30,23,164.35,164.37,164.29,164.37,22268
20160901|2016-06-23 04:00,23,164.36,164.37,164.17,164.19,41543
20160901|2016-06-23 04:30,23,164.19,164.26,164.13,164.21,35795
20160901|2016-06-23 05:00,23,164.21,164.24,163.64,163.7,78505
20160901|2016-06-23 05:30,23,163.7,163.84,163.52,163.82,57395
20160901|2016-06-23 06:00,23,163.81,163.88,163.71,163.73,39176
20160901|2016-06-23 06:30,23,163.73,163.94,163.7,163.89,22701
20160901|2016-06-23 07:00,23,163.89,163.9,163.69,163.74,23202
20160901|2016-06-23 07:30,23,163.73,163.82,163.69,163.72,27659
20160901|2016-06-23 08:00,23,163.73,163.97,163.71,163.92,31944
20160901|2016-06-23 08:30,23,163.91,164.07,163.87,163.98,33027
20160901|2016-06-23 09:00,23,163.98,164.06,163.84,164.03,33636
20160901|2016-06-23 09:30,23,164.03,164.23,164.01,164.08,39631
20160901|2016-06-23 10:00,23,164.09,164.12,163.74,163.75,37024
20160901|2016-06-23 10:30,23,163.75,163.87,163.7,163.82,15335
20160901|2016-06-23 11:00,23,163.83,163.91,163.82,163.85,5786
20160901|2016-06-23 11:30,23,163.86,163.87,163.78,163.8,3487
20160901|2016-06-23 12:00,23,163.81,163.82,163.73,163.76,1361
20160901|2016-06-23 12:30,23,163.77,163.8,163.74,163.76,988
20160901|2016-06-23 13:00,23,163.76,163.77,163.73,163.74,444
20160901|2016-06-23 13:30,23,163.75,163.82,163.72,163.73,852
20160901|2016-06-23 14:00,23,163.73,163.76,163.67,163.76,648
20160901|2016-06-23 14:30,23,163.74,163.76,163.63,163.69,1280
20160901|2016-06-23 15:00,23,163.65,163.65,163.65,163.65,6
20160901|2016-06-24 01:00,24,168.5,168.86,166.97,167.14,95160
20160901|2016-06-24 01:30,24,167.14,167.23,166.63,166.96,56243
20160901|2016-06-24 02:00,24,166.98,167.08,166.62,166.66,51406
20160901|2016-06-24 02:30,24,166.65,166.74,166.08,166.27,69213
20160901|2016-06-24 03:00,24,166.26,166.33,165.95,166.05,46682
20160901|2016-06-24 03:30,24,166.05,166.25,165.86,166.24,46448
20160901|2016-06-24 04:00,24,166.24,166.44,166.22,166.28,38501
20160901|2016-06-24 04:30,24,166.28,166.44,166.26,166.38,20775
20160901|2016-06-24 05:00,24,166.38,166.41,166.25,166.35,21424
20160901|2016-06-24 05:30,24,166.36,166.77,166.36,166.73,38527
20160901|2016-06-24 06:00,24,166.72,166.74,166.21,166.27,32324
20160901|2016-06-24 06:30,24,166.27,166.35,166.15,166.34,26758
20160901|2016-06-24 07:00,24,166.34,166.39,166.17,166.24,26176
20160901|2016-06-24 07:30,24,166.25,166.33,166.13,166.28,24702
20160901|2016-06-24 08:00,24,166.28,166.32,166.07,166.14,25822
20160901|2016-06-24 08:30,24,166.14,166.16,165.98,166.03,35878
20160901|2016-06-24 09:00,24,166.02,166.09,165.94,166.08,37130
20160901|2016-06-24 09:30,24,166.09,166.14,166.03,166.13,22724
20160901|2016-06-24 10:00,24,166.13,166.13,165.92,165.94,36436
20160901|2016-06-24 10:30,24,165.95,165.95,165.72,165.82,22865
20160901|2016-06-24 11:00,24,165.82,165.83,165.77,165.78,5651
20160901|2016-06-24 11:30,24,165.79,165.79,165.71,165.71,5098
20160901|2016-06-24 12:00,24,165.71,165.75,165.66,165.74,2091
20160901|2016-06-24 12:30,24,165.73,165.74,165.61,165.65,2660
20160901|2016-06-24 13:00,24,165.64,165.67,165.6,165.67,753
20160901|2016-06-24 13:30,24,165.68,165.76,165.64,165.65,1141
20160901|2016-06-24 14:00,24,165.66,165.71,165.59,165.69,1209
20160901|2016-06-24 14:30,24,165.69,165.7,165.59,165.59,913
20160901|2016-06-24 15:00,24,165.61,165.62,165.61,165.62,27
20160901|2016-06-27 01:00,27,166.05,166.42,166.02,166.31,27645
20160901|2016-06-27 01:30,27,166.31,166.39,166.23,166.29,14818
20160901|2016-06-27 02:00,27,166.29,166.37,166.15,166.27,34429
20160901|2016-06-27 02:30,27,166.27,166.38,166.22,166.25,28430
20160901|2016-06-27 03:00,27,166.25,166.32,166.13,166.31,32099
20160901|2016-06-27 03:30,27,166.3,166.68,166.27,166.67,44000
20160901|2016-06-27 04:00,27,166.67,166.72,166.56,166.67,35941
20160901|2016-06-27 04:30,27,166.67,166.68,166.5,166.54,30389
20160901|2016-06-27 05:00,27,166.54,166.69,166.53,166.66,26338
20160901|2016-06-27 05:30,27,166.67,166.73,166.61,166.66,25313
20160901|2016-06-27 06:00,27,166.66,166.68,166.55,166.56,16809
20160901|2016-06-27 06:30,27,166.56,166.77,166.56,166.67,20704
20160901|2016-06-27 07:00,27,166.67,166.79,166.61,166.68,26196
20160901|2016-06-27 07:30,27,166.68,166.74,166.62,166.67,24765
20160901|2016-06-27 08:00,27,166.66,166.67,166.54,166.58,24614
20160901|2016-06-27 08:30,27,166.59,166.69,166.58,166.65,29045
20160901|2016-06-27 09:00,27,166.65,166.78,166.62,166.71,32245
20160901|2016-06-27 09:30,27,166.71,166.85,166.63,166.82,33069
20160901|2016-06-27 10:00,27,166.81,166.84,166.66,166.72,33633
20160901|2016-06-27 10:30,27,166.73,166.82,166.66,166.81,16885
20160901|2016-06-27 11:00,27,166.81,166.83,166.78,166.8,5127
20160901|2016-06-27 11:30,27,166.8,166.84,166.79,166.84,3974
20160901|2016-06-27 12:00,27,166.82,166.89,166.78,166.79,2159
20160901|2016-06-27 12:30,27,166.79,166.9,166.79,166.88,1480
20160901|2016-06-27 13:00,27,166.89,166.89,166.81,166.81,684
20160901|2016-06-27 13:30,27,166.82,166.86,166.81,166.86,492
20160901|2016-06-27 14:00,27,166.85,166.92,166.84,166.89,968
20160901|2016-06-27 14:30,27,166.88,166.9,166.87,166.87,849
20160901|2016-06-27 15:00,27,166.86,166.86,166.86,166.86,17
20160901|2016-06-28 01:00,28,166.71,166.79,166.63,166.64,14830
20160901|2016-06-28 01:30,28,166.63,166.7,166.56,166.58,15810
20160901|2016-06-28 02:00,28,166.58,166.73,166.55,166.55,32436
20160901|2016-06-28 02:30,28,166.56,166.59,166.4,166.57,40387
20160901|2016-06-28 03:00,28,166.58,166.6,166.34,166.36,33551
20160901|2016-06-28 03:30,28,166.36,166.61,166.35,166.61,33183
20160901|2016-06-28 04:00,28,166.61,166.62,166.5,166.58,22652
20160901|2016-06-28 04:30,28,166.57,166.58,166.3,166.34,33077
20160901|2016-06-28 05:00,28,166.34,166.39,166.27,166.28,22502
20160901|2016-06-28 05:30,28,166.28,166.41,166.28,166.38,13109
20160901|2016-06-28 06:00,28,166.38,166.46,166.36,166.42,17272
20160901|2016-06-28 06:30,28,166.42,166.52,166.39,166.49,22330
20160901|2016-06-28 07:00,28,166.49,166.49,166.41,166.41,17747
20160901|2016-06-28 07:30,28,166.41,166.56,166.41,166.46,22594
20160901|2016-06-28 08:00,28,166.46,166.69,166.45,166.56,30278
20160901|2016-06-28 08:30,28,166.56,166.6,166.44,166.47,22065
20160901|2016-06-28 09:00,28,166.46,166.66,166.43,166.62,26075
20160901|2016-06-28 09:30,28,166.63,166.7,166.61,166.64,25748
20160901|2016-06-28 10:00,28,166.64,166.88,166.62,166.85,34260
20160901|2016-06-28 10:30,28,166.85,166.85,166.7,166.74,12763
20160901|2016-06-28 11:00,28,166.74,166.81,166.72,166.81,3616
20160901|2016-06-28 11:30,28,166.8,166.8,166.75,166.76,3902
20160901|2016-06-28 12:00,28,166.77,166.82,166.76,166.78,1460
20160901|2016-06-28 12:30,28,166.79,166.82,166.78,166.79,695
20160901|2016-06-28 13:00,28,166.79,166.82,166.78,166.82,539
20160901|2016-06-28 13:30,28,166.82,166.84,166.79,166.84,1100
20160901|2016-06-28 14:00,28,166.84,166.9,166.82,166.87,1586
20160901|2016-06-28 14:30,28,166.87,166.9,166.79,166.82,866
20160901|2016-06-28 15:00,28,166.82,166.82,166.82,166.82,5
20160901|2016-06-29 01:00,29,166.75,166.87,166.73,166.78,8484
20160901|2016-06-29 01:30,29,166.79,166.82,166.69,166.76,14194
20160901|2016-06-29 02:00,29,166.76,166.78,166.64,166.69,23965
20160901|2016-06-29 02:30,29,166.69,166.76,166.66,166.76,22581
20160901|2016-06-29 03:00,29,166.75,166.78,166.67,166.72,22041
20160901|2016-06-29 03:30,29,166.72,166.86,166.67,166.8,22132
20160901|2016-06-29 04:00,29,166.8,166.93,166.75,166.86,27190
20160901|2016-06-29 04:30,29,166.85,167.11,166.85,167.1,30437
20160901|2016-06-29 05:00,29,167.1,167.12,166.99,167,31188
20160901|2016-06-29 05:30,29,167,167.01,166.91,166.92,24681
20160901|2016-06-29 06:00,29,166.92,167.1,166.89,167.09,24894
20160901|2016-06-29 06:30,29,167.08,167.12,166.85,166.88,34543
20160901|2016-06-29 07:00,29,166.88,166.91,166.8,166.82,23377
20160901|2016-06-29 07:30,29,166.81,166.84,166.71,166.83,35281
20160901|2016-06-29 08:00,29,166.84,166.89,166.73,166.88,25141
20160901|2016-06-29 08:30,29,166.88,166.95,166.85,166.87,25483
20160901|2016-06-29 09:00,29,166.87,167,166.86,166.87,21115
20160901|2016-06-29 09:30,29,166.87,166.94,166.81,166.93,19227
20160901|2016-06-29 10:00,29,166.93,167.03,166.87,166.98,22306
20160901|2016-06-29 10:30,29,166.98,167.04,166.93,166.96,9643
20160901|2016-06-29 11:00,29,166.96,167,166.91,166.95,4934
20160901|2016-06-29 11:30,29,166.95,166.97,166.92,166.96,2647
20160901|2016-06-29 12:00,29,166.95,166.97,166.94,166.96,915
20160901|2016-06-29 12:30,29,166.97,166.97,166.93,166.94,694
20160901|2016-06-29 13:00,29,166.94,166.94,166.92,166.94,530
20160901|2016-06-29 13:30,29,166.93,166.94,166.91,166.91,1037
20160901|2016-06-29 14:00,29,166.9,166.91,166.7,166.74,5179
20160901|2016-06-29 14:30,29,166.73,166.74,166.65,166.7,2685
20160901|2016-06-29 15:00,29,166.68,166.68,166.68,166.68,20
20160901|2016-06-30 01:00,30,166.7,166.8,166.7,166.76,8127
20160901|2016-06-30 01:30,30,166.76,166.85,166.7,166.71,12541
20160901|2016-06-30 02:00,30,166.71,166.75,166.58,166.75,26672
20160901|2016-06-30 02:30,30,166.74,166.76,166.55,166.59,25546
20160901|2016-06-30 03:00,30,166.59,166.63,166.42,166.46,37029
20160901|2016-06-30 03:30,30,166.46,166.62,166.45,166.61,25887
20160901|2016-06-30 04:00,30,166.6,166.7,166.53,166.68,25240
20160901|2016-06-30 04:30,30,166.68,166.69,166.55,166.57,18582
20160901|2016-06-30 05:00,30,166.57,166.66,166.54,166.64,21784
20160901|2016-06-30 05:30,30,166.65,166.76,166.57,166.71,24460
20160901|2016-06-30 06:00,30,166.71,166.81,166.7,166.78,29257
20160901|2016-06-30 06:30,30,166.78,166.85,166.74,166.8,24257
20160901|2016-06-30 07:00,30,166.81,166.82,166.7,166.72,27106
20160901|2016-06-30 07:30,30,166.72,166.84,166.63,166.72,39958
20160901|2016-06-30 08:00,30,166.72,166.88,166.69,166.85,24196
20160901|2016-06-30 08:30,30,166.84,167.02,166.83,166.95,48039
20160901|2016-06-30 09:00,30,166.96,167.05,166.92,167.03,34520
20160901|2016-06-30 09:30,30,167.04,167.16,166.97,167.07,56529
20160901|2016-06-30 10:00,30,167.07,167.22,167,167.05,88144
20160901|2016-06-30 10:30,30,167.06,167.33,166.97,166.97,37296
20160901|2016-06-30 11:00,30,166.98,166.99,166.01,166.15,97436
20160901|2016-06-30 11:30,30,166.15,166.28,165.51,165.87,48444
20160901|2016-06-30 12:00,30,165.86,166.05,165.73,165.8,11935
20160901|2016-06-30 12:30,30,165.81,165.83,165.76,165.8,4556
20160901|2016-06-30 13:00,30,165.8,165.82,165.72,165.77,3639
20160901|2016-06-30 13:30,30,165.78,165.8,165.65,165.65,1714
20160901|2016-06-30 14:00,30,165.66,165.79,165.65,165.78,1254
20160901|2016-06-30 14:30,30,165.79,165.97,165.74,165.85,2448
20160901|2016-06-30 15:00,30,165.88,165.88,165.88,165.88,12
20160901|2016-07-01 01:00,1,166.33,166.6,166.16,166.39,40069
20160901|2016-07-01 01:30,1,166.4,166.64,166.09,166.44,37431
20160901|2016-07-01 02:00,1,166.44,166.84,166.39,166.79,43051
20160901|2016-07-01 02:30,1,166.79,167.31,166.77,167.1,98494
20160901|2016-07-01 03:00,1,167.09,167.12,166.9,167.03,36166
20160901|2016-07-01 03:30,1,167.02,167.11,166.97,167.03,23159
20160901|2016-07-01 04:00,1,167.02,167.12,166.99,167.1,24222
20160901|2016-07-01 04:30,1,167.1,167.12,167,167.02,16418
20160901|2016-07-01 05:00,1,167.02,167.15,167,167.03,18486
20160901|2016-07-01 05:30,1,167.02,167.1,166.95,167.06,17214
20160901|2016-07-01 06:00,1,167.05,167.06,166.85,166.9,22768
20160901|2016-07-01 06:30,1,166.9,166.92,166.68,166.7,27087
20160901|2016-07-01 07:00,1,166.7,166.8,166.67,166.71,16074
20160901|2016-07-01 07:30,1,166.7,166.95,166.62,166.95,33940
20160901|2016-07-01 08:00,1,166.94,167.02,166.91,166.92,20748
20160901|2016-07-01 08:30,1,166.92,167.02,166.84,166.96,16393
20160901|2016-07-01 09:00,1,166.96,167.07,166.81,166.98,30270
20160901|2016-07-01 09:30,1,166.98,167.01,166.74,166.9,25321
20160901|2016-07-01 10:00,1,166.9,167.1,166.9,167.09,26035
20160901|2016-07-01 10:30,1,167.09,167.09,166.98,166.99,11110
20160901|2016-07-01 11:00,1,166.99,167.01,166.91,166.91,5744
20160901|2016-07-01 11:30,1,166.91,166.97,166.9,166.95,3231
20160901|2016-07-01 12:00,1,166.94,167.08,166.94,167.08,1593
20160901|2016-07-01 12:30,1,167.07,167.08,166.96,167,1676
20160901|2016-07-01 13:00,1,167,167.03,166.97,167.01,519
20160901|2016-07-01 13:30,1,167.01,167.07,167.01,167.03,376
20160901|2016-07-01 14:00,1,167.02,167.04,167,167,558
20160901|2016-07-01 14:30,1,167.01,167.06,166.98,167.05,405
20160901|2016-07-01 15:00,1,167.07,167.07,167.07,167.07,81
20160901|2016-07-04 01:00,4,167.1,167.1,166.82,166.82,10950
20160901|2016-07-04 01:30,4,166.82,166.83,166.74,166.81,8449
20160901|2016-07-04 02:00,4,166.8,166.87,166.72,166.83,13286
20160901|2016-07-04 02:30,4,166.83,167.01,166.79,166.98,15088
20160901|2016-07-04 03:00,4,166.98,166.99,166.85,166.88,10852
20160901|2016-07-04 03:30,4,166.88,166.96,166.84,166.87,11710
20160901|2016-07-04 04:00,4,166.87,166.95,166.82,166.91,13243
20160901|2016-07-04 04:30,4,166.91,167.04,166.89,167.01,14784
20160901|2016-07-04 05:00,4,167.02,167.03,166.89,166.93,13538
20160901|2016-07-04 05:30,4,166.93,167.01,166.9,166.99,10267
20160901|2016-07-04 06:00,4,166.98,167.04,166.96,167.04,7251
20160901|2016-07-04 06:30,4,167.04,167.08,167.01,167.05,9803
20160901|2016-07-04 07:00,4,167.05,167.07,167,167,7948
20160901|2016-07-04 07:30,4,167,167.04,166.97,166.99,7334
20160901|2016-07-04 08:00,4,166.99,167.04,166.99,167.02,8106
20160901|2016-07-04 08:30,4,167.02,167.04,166.98,167.03,6806
20160901|2016-07-04 09:00,4,167.04,167.05,167,167.04,9600
20160901|2016-07-04 09:30,4,167.04,167.06,167.01,167.03,7324
20160901|2016-07-04 10:00,4,167.04,167.15,167.03,167.14,13330
20160901|2016-07-04 10:30,4,167.14,167.23,167.14,167.2,10544
20160901|2016-07-04 11:00,4,167.21,167.24,167.2,167.2,2347
20160901|2016-07-04 11:30,4,167.2,167.24,167.19,167.23,959
20160901|2016-07-04 12:00,4,167.23,167.25,167.22,167.22,290
20160901|2016-07-04 12:30,4,167.22,167.24,167.21,167.23,95
20160901|2016-07-04 13:00,4,167.23,167.23,167.22,167.22,25
20160901|2016-07-04 13:30,4,167.22,167.23,167.21,167.23,102
20160901|2016-07-04 14:00,4,167.22,167.22,167.21,167.22,78
20160901|2016-07-04 14:30,4,167.23,167.23,167.18,167.19,481
20160901|2016-07-04 15:00,4,167.19,167.19,167.19,167.19,12
20160901|2016-07-05 01:00,5,167.3,167.35,167.23,167.29,11724
20160901|2016-07-05 01:30,5,167.28,167.38,167.25,167.28,14886
20160901|2016-07-05 02:00,5,167.28,167.45,167.26,167.39,24398
20160901|2016-07-05 02:30,5,167.39,167.51,167.31,167.45,31807
20160901|2016-07-05 03:00,5,167.45,167.48,167.35,167.44,27223
20160901|2016-07-05 03:30,5,167.45,167.47,167.38,167.44,20874
20160901|2016-07-05 04:00,5,167.45,167.55,167.42,167.5,26889
20160901|2016-07-05 04:30,5,167.51,167.57,167.48,167.56,24470
20160901|2016-07-05 05:00,5,167.56,167.58,167.46,167.49,22797
20160901|2016-07-05 05:30,5,167.49,167.5,167.42,167.46,15769
20160901|2016-07-05 06:00,5,167.47,167.47,167.36,167.43,14732
20160901|2016-07-05 06:30,5,167.44,167.51,167.41,167.43,13449
20160901|2016-07-05 07:00,5,167.42,167.49,167.38,167.48,14227
20160901|2016-07-05 07:30,5,167.48,167.57,167.47,167.53,21567
20160901|2016-07-05 08:00,5,167.53,167.54,167.46,167.47,19078
20160901|2016-07-05 08:30,5,167.47,167.58,167.4,167.54,25497
20160901|2016-07-05 09:00,5,167.53,167.67,167.53,167.62,30714
20160901|2016-07-05 09:30,5,167.62,167.72,167.6,167.72,23215
20160901|2016-07-05 10:00,5,167.72,167.81,167.69,167.79,39022
20160901|2016-07-05 10:30,5,167.8,167.89,167.74,167.87,23972
20160901|2016-07-05 11:00,5,167.87,167.94,167.84,167.88,9143
20160901|2016-07-05 11:30,5,167.89,167.95,167.86,167.91,6641
20160901|2016-07-05 12:00,5,167.9,167.92,167.86,167.88,2073
20160901|2016-07-05 12:30,5,167.89,167.99,167.89,167.95,2292
20160901|2016-07-05 13:00,5,167.96,167.97,167.9,167.92,1160
20160901|2016-07-05 13:30,5,167.92,167.94,167.89,167.93,691
20160901|2016-07-05 14:00,5,167.92,167.93,167.88,167.88,391
20160901|2016-07-05 14:30,5,167.88,167.91,167.87,167.89,819
20160901|2016-07-05 15:00,5,167.9,167.9,167.9,167.9,28
20160901|2016-07-06 01:00,6,167.98,167.98,167.86,167.9,12892
20160901|2016-07-06 01:30,6,167.91,167.92,167.78,167.9,17412
20160901|2016-07-06 02:00,6,167.9,167.9,167.71,167.78,30809
20160901|2016-07-06 02:30,6,167.79,167.94,167.77,167.94,26874
20160901|2016-07-06 03:00,6,167.94,167.98,167.85,167.88,31426
20160901|2016-07-06 03:30,6,167.88,168.02,167.87,167.98,41268
20160901|2016-07-06 04:00,6,167.99,168.13,167.99,168.09,41882
20160901|2016-07-06 04:30,6,168.09,168.09,167.89,167.92,31463
20160901|2016-07-06 05:00,6,167.92,168.02,167.86,168.01,22394
20160901|2016-07-06 05:30,6,168,168.04,167.91,167.91,20447
20160901|2016-07-06 06:00,6,167.91,167.98,167.85,167.85,27860
20160901|2016-07-06 06:30,6,167.85,167.96,167.83,167.91,21049
20160901|2016-07-06 07:00,6,167.91,167.93,167.82,167.92,24328
20160901|2016-07-06 07:30,6,167.92,167.94,167.81,167.82,22377
20160901|2016-07-06 08:00,6,167.82,167.83,167.69,167.75,26380
20160901|2016-07-06 08:30,6,167.76,167.78,167.63,167.7,36172
20160901|2016-07-06 09:00,6,167.69,167.75,167.58,167.68,44118
20160901|2016-07-06 09:30,6,167.68,167.78,167.64,167.72,25793
20160901|2016-07-06 10:00,6,167.72,167.76,167.66,167.74,30211
20160901|2016-07-06 10:30,6,167.74,167.79,167.68,167.7,12639
20160901|2016-07-06 11:00,6,167.69,167.7,167.61,167.69,8117
20160901|2016-07-06 11:30,6,167.68,167.72,167.65,167.69,3061
20160901|2016-07-06 12:00,6,167.68,167.74,167.65,167.7,1146
20160901|2016-07-06 12:30,6,167.7,167.72,167.68,167.7,627
20160901|2016-07-06 13:00,6,167.71,167.77,167.67,167.74,2211
20160901|2016-07-06 13:30,6,167.73,167.74,167.7,167.72,653
20160901|2016-07-06 14:00,6,167.71,167.71,167.69,167.69,1038
20160901|2016-07-06 14:30,6,167.69,167.73,167.68,167.69,1238
20160901|2016-07-06 15:00,6,167.75,167.75,167.75,167.75,42
20160901|2016-07-07 01:00,7,167.77,167.79,167.7,167.71,10266
20160901|2016-07-07 01:30,7,167.72,167.77,167.68,167.71,6898
20160901|2016-07-07 02:00,7,167.71,167.73,167.62,167.7,23168
20160901|2016-07-07 02:30,7,167.7,167.72,167.52,167.59,31912
20160901|2016-07-07 03:00,7,167.6,167.64,167.53,167.55,24651
20160901|2016-07-07 03:30,7,167.56,167.56,167.37,167.5,69791
20160901|2016-07-07 04:00,7,167.51,167.62,167.46,167.57,47676
20160901|2016-07-07 04:30,7,167.57,167.74,167.56,167.74,27409
20160901|2016-07-07 05:00,7,167.73,167.76,167.65,167.72,18194
20160901|2016-07-07 05:30,7,167.71,167.71,167.64,167.69,13671
20160901|2016-07-07 06:00,7,167.69,167.69,167.62,167.64,12213
20160901|2016-07-07 06:30,7,167.65,167.69,167.56,167.62,19328
20160901|2016-07-07 07:00,7,167.62,167.62,167.49,167.52,23016
20160901|2016-07-07 07:30,7,167.53,167.56,167.32,167.4,40226
20160901|2016-07-07 08:00,7,167.4,167.46,167.37,167.4,19530
20160901|2016-07-07 08:30,7,167.41,167.44,167.33,167.38,24595
20160901|2016-07-07 09:00,7,167.39,167.47,167.25,167.26,32289
20160901|2016-07-07 09:30,7,167.27,167.5,167.25,167.5,27228
20160901|2016-07-07 10:00,7,167.5,167.58,167.47,167.56,29180
20160901|2016-07-07 10:30,7,167.56,167.65,167.54,167.6,15482
20160901|2016-07-07 11:00,7,167.6,167.7,167.6,167.67,5502
20160901|2016-07-07 11:30,7,167.67,167.69,167.64,167.68,2777
20160901|2016-07-07 12:00,7,167.69,167.72,167.59,167.62,2195
20160901|2016-07-07 12:30,7,167.61,167.63,167.59,167.6,1109
20160901|2016-07-07 13:00,7,167.6,167.63,167.58,167.63,1156
20160901|2016-07-07 13:30,7,167.62,167.66,167.59,167.66,811
20160901|2016-07-07 14:00,7,167.66,167.67,167.6,167.62,462
20160901|2016-07-07 14:30,7,167.62,167.65,167.61,167.61,370
20160901|2016-07-07 15:00,7,167.59,167.59,167.59,167.59,5
20160901|2016-07-08 01:00,8,167.72,167.73,167.65,167.71,5525
20160901|2016-07-08 01:30,8,167.71,167.74,167.63,167.63,7702
20160901|2016-07-08 02:00,8,167.64,167.71,167.59,167.64,13623
20160901|2016-07-08 02:30,8,167.64,167.66,167.58,167.64,17368
20160901|2016-07-08 03:00,8,167.65,167.66,167.5,167.58,27072
20160901|2016-07-08 03:30,8,167.58,167.65,167.53,167.62,16463
20160901|2016-07-08 04:00,8,167.63,167.64,167.54,167.57,17048
20160901|2016-07-08 04:30,8,167.56,167.62,167.51,167.62,18403
20160901|2016-07-08 05:00,8,167.61,167.69,167.6,167.66,16787
20160901|2016-07-08 05:30,8,167.66,167.69,167.62,167.69,14240
20160901|2016-07-08 06:00,8,167.69,167.73,167.66,167.72,9336
20160901|2016-07-08 06:30,8,167.72,167.73,167.66,167.67,13292
20160901|2016-07-08 07:00,8,167.67,167.67,167.6,167.64,20953
20160901|2016-07-08 07:30,8,167.63,167.64,167.36,167.57,61253
20160901|2016-07-08 08:00,8,167.57,167.88,167.54,167.73,65145
20160901|2016-07-08 08:30,8,167.73,167.77,167.64,167.7,32483
20160901|2016-07-08 09:00,8,167.7,167.85,167.66,167.79,30510
20160901|2016-07-08 09:30,8,167.79,167.86,167.76,167.84,17521
20160901|2016-07-08 10:00,8,167.84,167.86,167.74,167.78,22126
20160901|2016-07-08 10:30,8,167.79,167.9,167.79,167.87,10414
20160901|2016-07-08 11:00,8,167.88,167.92,167.86,167.88,5105
20160901|2016-07-08 11:30,8,167.88,167.92,167.86,167.89,3828
20160901|2016-07-08 12:00,8,167.89,167.95,167.89,167.93,2156
20160901|2016-07-08 12:30,8,167.93,168.04,167.92,168.02,2942
20160901|2016-07-08 13:00,8,168.02,168.04,167.99,168.01,1203
20160901|2016-07-08 13:30,8,168.01,168.06,168,168.04,1122
20160901|2016-07-08 14:00,8,168.04,168.05,168.02,168.04,903
20160901|2016-07-08 14:30,8,168.04,168.05,168,168.03,1198
20160901|2016-07-08 15:00,8,168.02,168.02,168.02,168.02,16
20160901|2016-07-11 01:00,11,167.85,167.88,167.76,167.87,10153
20160901|2016-07-11 01:30,11,167.88,167.97,167.87,167.92,10336
20160901|2016-07-11 02:00,11,167.92,167.96,167.87,167.87,15269
20160901|2016-07-11 02:30,11,167.88,168.03,167.86,168.02,5565
20160901|2016-07-11 03:00,11,168.02,168.05,167.94,167.96,19743
20160901|2016-07-11 03:30,11,167.96,168.01,167.89,167.93,20798
20160901|2016-07-11 04:00,11,167.94,167.99,167.93,167.94,12917
20160901|2016-07-11 04:30,11,167.95,167.95,167.87,167.89,12743
20160901|2016-07-11 05:00,11,167.89,167.96,167.87,167.93,12814
20160901|2016-07-11 05:30,11,167.94,167.97,167.88,167.88,14171
20160901|2016-07-11 06:00,11,167.89,167.91,167.8,167.81,13714
20160901|2016-07-11 06:30,11,167.8,167.85,167.72,167.73,24734
20160901|2016-07-11 07:00,11,167.73,167.76,167.63,167.69,31112
20160901|2016-07-11 07:30,11,167.69,167.7,167.58,167.6,18997
20160901|2016-07-11 08:00,11,167.6,167.61,167.49,167.59,27884
20160901|2016-07-11 08:30,11,167.58,167.73,167.56,167.7,34507
20160901|2016-07-11 09:00,11,167.69,167.75,167.61,167.62,22480
20160901|2016-07-11 09:30,11,167.62,167.64,167.51,167.52,21988
20160901|2016-07-11 10:00,11,167.52,167.6,167.51,167.55,21835
20160901|2016-07-11 10:30,11,167.56,167.58,167.5,167.56,11303
20160901|2016-07-11 11:00,11,167.56,167.57,167.51,167.53,4013
20160901|2016-07-11 11:30,11,167.53,167.57,167.49,167.52,3089
20160901|2016-07-11 12:00,11,167.53,167.56,167.48,167.54,1444
20160901|2016-07-11 12:30,11,167.54,167.54,167.5,167.52,779
20160901|2016-07-11 13:00,11,167.52,167.55,167.51,167.51,340
20160901|2016-07-11 13:30,11,167.51,167.52,167.47,167.48,457
20160901|2016-07-11 14:00,11,167.47,167.51,167.43,167.51,1085
20160901|2016-07-11 14:30,11,167.51,167.53,167.46,167.46,887
20160901|2016-07-11 15:00,11,167.48,167.48,167.48,167.48,7
20160901|2016-07-12 01:00,12,167.43,167.47,167.32,167.4,11663
20160901|2016-07-12 01:30,12,167.41,167.42,167.15,167.17,25447
20160901|2016-07-12 02:00,12,167.17,167.2,166.91,167,55079
20160901|2016-07-12 02:30,12,167,167.12,167,167.06,41585
20160901|2016-07-12 03:00,12,167.06,167.09,166.96,166.99,35520
20160901|2016-07-12 03:30,12,166.98,167.03,166.85,166.88,40294
20160901|2016-07-12 04:00,12,166.87,166.96,166.85,166.87,33230
20160901|2016-07-12 04:30,12,166.87,166.93,166.83,166.88,28650
20160901|2016-07-12 05:00,12,166.88,166.97,166.83,166.96,25748
20160901|2016-07-12 05:30,12,166.96,167.03,166.94,166.95,19275
20160901|2016-07-12 06:00,12,166.94,167,166.93,166.95,19500
20160901|2016-07-12 06:30,12,166.95,166.99,166.88,166.89,19423
20160901|2016-07-12 07:00,12,166.89,166.94,166.81,166.87,32999
20160901|2016-07-12 07:30,12,166.87,166.95,166.77,166.77,30093
20160901|2016-07-12 08:00,12,166.77,166.82,166.69,166.75,42296
20160901|2016-07-12 08:30,12,166.74,166.75,166.62,166.66,45856
20160901|2016-07-12 09:00,12,166.67,166.76,166.64,166.66,29956
20160901|2016-07-12 09:30,12,166.66,166.66,166.46,166.63,42202
20160901|2016-07-12 10:00,12,166.62,166.7,166.52,166.52,42729
20160901|2016-07-12 10:30,12,166.53,166.6,166.42,166.47,25690
20160901|2016-07-12 11:00,12,166.46,166.54,166.42,166.49,6839
20160901|2016-07-12 11:30,12,166.49,166.57,166.48,166.54,4172
20160901|2016-07-12 12:00,12,166.53,166.54,166.35,166.36,4267
20160901|2016-07-12 12:30,12,166.37,166.4,166.32,166.37,2035
20160901|2016-07-12 13:00,12,166.37,166.41,166.36,166.4,1176
20160901|2016-07-12 13:30,12,166.41,166.48,166.41,166.48,862
20160901|2016-07-12 14:00,12,166.48,166.52,166.43,166.43,1242
20160901|2016-07-12 14:30,12,166.43,166.46,166.4,166.45,1263
20160901|2016-07-12 15:00,12,166.43,166.43,166.43,166.43,13
20160901|2016-07-13 01:00,13,166.67,166.78,166.62,166.7,17207
20160901|2016-07-13 01:30,13,166.7,166.86,166.65,166.85,17696
20160901|2016-07-13 02:00,13,166.85,166.87,166.74,166.86,32943
20160901|2016-07-13 02:30,13,166.86,167,166.84,166.97,40984
20160901|2016-07-13 03:00,13,166.98,167.03,166.93,166.98,30944
20160901|2016-07-13 03:30,13,166.98,167,166.86,166.88,27915
20160901|2016-07-13 04:00,13,166.88,166.91,166.79,166.81,39923
20160901|2016-07-13 04:30,13,166.8,166.83,166.74,166.78,38637
20160901|2016-07-13 05:00,13,166.78,166.89,166.77,166.88,25413
20160901|2016-07-13 05:30,13,166.88,166.88,166.8,166.83,15171
20160901|2016-07-13 06:00,13,166.82,166.95,166.79,166.93,16191
20160901|2016-07-13 06:30,13,166.93,167.04,166.93,166.97,24393
20160901|2016-07-13 07:00,13,166.97,167.16,166.96,167.09,32396
20160901|2016-07-13 07:30,13,167.1,167.15,167.05,167.08,20642
20160901|2016-07-13 08:00,13,167.08,167.16,167.06,167.15,21340
20160901|2016-07-13 08:30,13,167.16,167.28,167.13,167.18,40103
20160901|2016-07-13 09:00,13,167.17,167.19,167.08,167.16,30553
20160901|2016-07-13 09:30,13,167.17,167.28,167.14,167.27,30857
20160901|2016-07-13 10:00,13,167.27,167.37,167.26,167.27,38607
20160901|2016-07-13 10:30,13,167.26,167.36,167.23,167.23,17728
20160901|2016-07-13 11:00,13,167.23,167.24,167.16,167.23,9883
20160901|2016-07-13 11:30,13,167.24,167.3,167.22,167.28,3615
20160901|2016-07-13 12:00,13,167.28,167.33,167.23,167.31,2628
20160901|2016-07-13 12:30,13,167.3,167.3,167.23,167.26,1362
20160901|2016-07-13 13:00,13,167.25,167.28,167.22,167.27,1402
20160901|2016-07-13 13:30,13,167.26,167.27,167.24,167.26,456
20160901|2016-07-13 14:00,13,167.25,167.27,167.2,167.22,975
20160901|2016-07-13 14:30,13,167.22,167.23,167.17,167.23,1248
20160901|2016-07-13 15:00,13,167.22,167.22,167.22,167.22,2
20160901|2016-07-14 01:00,14,167.07,167.12,166.85,166.87,20271
20160901|2016-07-14 01:30,14,166.86,166.96,166.83,166.85,14304
20160901|2016-07-14 02:00,14,166.86,166.95,166.72,166.91,37325
20160901|2016-07-14 02:30,14,166.91,166.96,166.86,166.96,18130
20160901|2016-07-14 03:00,14,166.96,167.15,166.92,167.14,27336
20160901|2016-07-14 03:30,14,167.15,167.17,167.06,167.06,23710
20160901|2016-07-14 04:00,14,167.06,167.15,167.05,167.06,19004
20160901|2016-07-14 04:30,14,167.06,167.06,166.93,166.95,21751
20160901|2016-07-14 05:00,14,166.94,167.01,166.88,166.95,20030
20160901|2016-07-14 05:30,14,166.95,166.98,166.91,166.98,14385
20160901|2016-07-14 06:00,14,166.97,166.98,166.65,166.68,55699
20160901|2016-07-14 06:30,14,166.67,166.68,166.47,166.49,46893
20160901|2016-07-14 07:00,14,166.5,166.65,166.47,166.62,27739
20160901|2016-07-14 07:30,14,166.62,166.64,166.46,166.48,34389
20160901|2016-07-14 08:00,14,166.47,166.49,166.31,166.33,46701
20160901|2016-07-14 08:30,14,166.33,166.48,166.26,166.4,50457
20160901|2016-07-14 09:00,14,166.39,166.49,166.31,166.47,30771
20160901|2016-07-14 09:30,14,166.47,166.7,166.44,166.66,40190
20160901|2016-07-14 10:00,14,166.66,166.77,166.59,166.66,34936
20160901|2016-07-14 10:30,14,166.66,166.71,166.64,166.67,12213
20160901|2016-07-14 11:00,14,166.67,166.67,166.6,166.63,4723
20160901|2016-07-14 11:30,14,166.62,166.65,166.58,166.64,6334
20160901|2016-07-14 12:00,14,166.65,166.66,166.6,166.64,1752
20160901|2016-07-14 12:30,14,166.64,166.73,166.64,166.72,2707
20160901|2016-07-14 13:00,14,166.71,166.77,166.71,166.76,1180
20160901|2016-07-14 13:30,14,166.75,166.76,166.71,166.74,618
20160901|2016-07-14 14:00,14,166.74,166.76,166.73,166.76,502
20160901|2016-07-14 14:30,14,166.75,166.78,166.74,166.75,597
20160901|2016-07-14 15:00,14,166.74,166.76,166.74,166.76,6
20160901|2016-07-15 01:00,15,166.78,166.84,166.73,166.75,8301
20160901|2016-07-15 01:30,15,166.75,166.77,166.7,166.73,7139
20160901|2016-07-15 02:00,15,166.72,166.72,166.53,166.65,23661
20160901|2016-07-15 02:30,15,166.65,166.69,166.5,166.53,22609
20160901|2016-07-15 03:00,15,166.54,166.57,166.46,166.49,21765
20160901|2016-07-15 03:30,15,166.48,166.66,166.47,166.6,23875
20160901|2016-07-15 04:00,15,166.59,166.61,166.5,166.54,16874
20160901|2016-07-15 04:30,15,166.53,166.57,166.48,166.57,21798
20160901|2016-07-15 05:00,15,166.57,166.61,166.53,166.6,18379
20160901|2016-07-15 05:30,15,166.6,166.61,166.43,166.46,19814
20160901|2016-07-15 06:00,15,166.46,166.47,166.39,166.46,15765
20160901|2016-07-15 06:30,15,166.46,166.49,166.38,166.48,15451
20160901|2016-07-15 07:00,15,166.48,166.58,166.47,166.53,17379
20160901|2016-07-15 07:30,15,166.52,166.52,166.26,166.29,47373
20160901|2016-07-15 08:00,15,166.29,166.36,166.15,166.23,36936
20160901|2016-07-15 08:30,15,166.22,166.37,166.21,166.26,28826
20160901|2016-07-15 09:00,15,166.27,166.3,166.16,166.2,27771
20160901|2016-07-15 09:30,15,166.19,166.2,166.01,166.04,30496
20160901|2016-07-15 10:00,15,166.03,166.13,165.95,166.07,31892
20160901|2016-07-15 10:30,15,166.07,166.15,165.99,166.02,11243
20160901|2016-07-15 11:00,15,166.01,166.11,166,166.08,4186
20160901|2016-07-15 11:30,15,166.08,166.12,166.05,166.05,2800
20160901|2016-07-15 12:00,15,166.05,166.07,166.04,166.04,1279
20160901|2016-07-15 12:30,15,166.04,166.05,165.98,166.02,824
20160901|2016-07-15 13:00,15,166.02,166.03,165.99,166,487
20160901|2016-07-15 13:30,15,166.02,166.1,166.01,166.09,659
20160901|2016-07-15 14:00,15,166.09,166.11,166.08,166.11,753
20160901|2016-07-15 14:30,15,166.11,166.13,166.08,166.08,796
20160901|2016-07-15 15:00,15,166.09,166.09,166.09,166.09,2
20160901|2016-07-18 01:00,18,166.27,166.37,166.24,166.34,11165
20160901|2016-07-18 01:30,18,166.34,166.36,166.26,166.28,9109
20160901|2016-07-18 02:00,18,166.29,166.34,166.17,166.24,18166
20160901|2016-07-18 02:30,18,166.25,166.36,166.23,166.31,20069
20160901|2016-07-18 03:00,18,166.31,166.43,166.29,166.41,20018
20160901|2016-07-18 03:30,18,166.42,166.44,166.32,166.36,22443
20160901|2016-07-18 04:00,18,166.36,166.42,166.35,166.4,17062
20160901|2016-07-18 04:30,18,166.4,166.49,166.38,166.44,36548
20160901|2016-07-18 05:00,18,166.44,166.44,166.33,166.39,20140
20160901|2016-07-18 05:30,18,166.4,166.48,166.36,166.48,16820
20160901|2016-07-18 06:00,18,166.47,166.5,166.39,166.41,10167
20160901|2016-07-18 06:30,18,166.4,166.48,166.36,166.42,15417
20160901|2016-07-18 07:00,18,166.42,166.58,166.4,166.57,21292
20160901|2016-07-18 07:30,18,166.56,166.6,166.52,166.57,25977
20160901|2016-07-18 08:00,18,166.58,166.64,166.53,166.59,17739
20160901|2016-07-18 08:30,18,166.59,166.67,166.53,166.58,35283
20160901|2016-07-18 09:00,18,166.58,166.6,166.52,166.52,31705
20160901|2016-07-18 09:30,18,166.53,166.54,166.42,166.47,30624
20160901|2016-07-18 10:00,18,166.47,166.49,166.33,166.38,28271
20160901|2016-07-18 10:30,18,166.37,166.42,166.32,166.35,10909
20160901|2016-07-18 11:00,18,166.35,166.37,166.29,166.37,5508
20160901|2016-07-18 11:30,18,166.36,166.44,166.36,166.44,2757
20160901|2016-07-18 12:00,18,166.45,166.48,166.4,166.48,1737
20160901|2016-07-18 12:30,18,166.48,166.53,166.47,166.52,1118
20160901|2016-07-18 13:00,18,166.51,166.57,166.51,166.56,1202
20160901|2016-07-18 13:30,18,166.56,166.56,166.51,166.51,527
20160901|2016-07-18 14:00,18,166.51,166.56,166.49,166.55,562
20160901|2016-07-18 14:30,18,166.55,166.56,166.47,166.48,532
20160901|2016-07-18 15:00,18,166.47,166.47,166.47,166.47,6
20160901|2016-07-19 01:00,19,166.57,166.71,166.55,166.69,11916
20160901|2016-07-19 01:30,19,166.7,166.74,166.62,166.66,10050
20160901|2016-07-19 02:00,19,166.67,166.73,166.56,166.67,22780
20160901|2016-07-19 02:30,19,166.67,166.82,166.65,166.79,26280
20160901|2016-07-19 03:00,19,166.8,166.87,166.64,166.65,30571
20160901|2016-07-19 03:30,19,166.64,166.67,166.52,166.66,35188
20160901|2016-07-19 04:00,19,166.66,166.71,166.63,166.66,20709
20160901|2016-07-19 04:30,19,166.65,166.66,166.54,166.59,17664
20160901|2016-07-19 05:00,19,166.59,166.72,166.56,166.7,19523
20160901|2016-07-19 05:30,19,166.7,166.72,166.61,166.62,12547
20160901|2016-07-19 06:00,19,166.62,166.7,166.57,166.62,19229
20160901|2016-07-19 06:30,19,166.63,166.66,166.6,166.63,13262
20160901|2016-07-19 07:00,19,166.63,166.66,166.56,166.6,15243
20160901|2016-07-19 07:30,19,166.59,166.61,166.36,166.37,56389
20160901|2016-07-19 08:00,19,166.36,166.48,166.36,166.48,27777
20160901|2016-07-19 08:30,19,166.47,166.52,166.44,166.48,25396
20160901|2016-07-19 09:00,19,166.48,166.51,166.4,166.43,23703
20160901|2016-07-19 09:30,19,166.43,166.47,166.35,166.45,31224
20160901|2016-07-19 10:00,19,166.46,166.61,166.33,166.49,46188
20160901|2016-07-19 10:30,19,166.48,166.6,166.45,166.51,14026
20160901|2016-07-19 11:00,19,166.51,166.58,166.5,166.57,4314
20160901|2016-07-19 11:30,19,166.57,166.62,166.55,166.56,3681
20160901|2016-07-19 12:00,19,166.55,166.59,166.55,166.59,1041
20160901|2016-07-19 12:30,19,166.58,166.59,166.54,166.59,555
20160901|2016-07-19 13:00,19,166.59,166.59,166.53,166.54,460
20160901|2016-07-19 13:30,19,166.53,166.54,166.5,166.5,864
20160901|2016-07-19 14:00,19,166.51,166.53,166.5,166.52,496
20160901|2016-07-19 14:30,19,166.52,166.57,166.49,166.56,1395
20160901|2016-07-19 15:00,19,166.56,166.56,166.56,166.56,23
20160901|2016-07-20 01:00,20,166.56,166.56,166.46,166.48,7293
20160901|2016-07-20 01:30,20,166.49,166.65,166.49,166.64,12502
20160901|2016-07-20 02:00,20,166.64,166.74,166.57,166.72,23152
20160901|2016-07-20 02:30,20,166.73,166.73,166.62,166.63,20482
20160901|2016-07-20 03:00,20,166.64,166.68,166.61,166.66,17802
20160901|2016-07-20 03:30,20,166.66,166.68,166.57,166.61,22605
20160901|2016-07-20 04:00,20,166.61,166.62,166.51,166.55,27518
20160901|2016-07-20 04:30,20,166.54,166.56,166.38,166.49,37752
20160901|2016-07-20 05:00,20,166.49,166.54,166.45,166.47,17224
20160901|2016-07-20 05:30,20,166.47,166.5,166.33,166.41,23928
20160901|2016-07-20 06:00,20,166.41,166.47,166.4,166.46,17196
20160901|2016-07-20 06:30,20,166.46,166.62,166.45,166.6,26989
20160901|2016-07-20 07:00,20,166.6,166.62,166.45,166.47,22703
20160901|2016-07-20 07:30,20,166.46,166.57,166.45,166.51,26555
20160901|2016-07-20 08:00,20,166.52,166.54,166.43,166.46,17069
20160901|2016-07-20 08:30,20,166.45,166.48,166.36,166.37,22204
20160901|2016-07-20 09:00,20,166.36,166.36,166.23,166.27,37591
20160901|2016-07-20 09:30,20,166.27,166.3,166.15,166.25,35276
20160901|2016-07-20 10:00,20,166.25,166.34,166.21,166.24,31920
20160901|2016-07-20 10:30,20,166.24,166.28,166.21,166.23,15332
20160901|2016-07-20 11:00,20,166.22,166.28,166.21,166.22,8411
20160901|2016-07-20 11:30,20,166.21,166.25,166.21,166.24,5470
20160901|2016-07-20 12:00,20,166.23,166.24,166.2,166.23,1036
20160901|2016-07-20 12:30,20,166.23,166.25,166.21,166.25,1184
20160901|2016-07-20 13:00,20,166.25,166.27,166.24,166.27,985
20160901|2016-07-20 13:30,20,166.26,166.27,166.2,166.24,1140
20160901|2016-07-20 14:00,20,166.23,166.25,166.21,166.25,1129
20160901|2016-07-20 14:30,20,166.26,166.3,166.25,166.28,1006
20160901|2016-07-21 01:00,21,166.31,166.36,166.13,166.15,12062
20160901|2016-07-21 01:30,21,166.15,166.15,165.81,165.95,35039
20160901|2016-07-21 02:00,21,165.95,166.05,165.89,166.03,26833
20160901|2016-07-21 02:30,21,166.03,166.08,165.94,166.06,26506
20160901|2016-07-21 03:00,21,166.07,166.08,165.9,165.93,21593
20160901|2016-07-21 03:30,21,165.93,166.05,165.9,166.03,33166
20160901|2016-07-21 04:00,21,166.03,166.16,166.02,166.15,25864
20160901|2016-07-21 04:30,21,166.14,166.29,166.13,166.15,32758
20160901|2016-07-21 05:00,21,166.15,166.21,166.01,166.04,25449
20160901|2016-07-21 05:30,21,166.04,166.05,165.88,165.93,21214
20160901|2016-07-21 06:00,21,165.94,165.97,165.85,165.92,19421
20160901|2016-07-21 06:30,21,165.92,165.94,165.8,165.82,17780
20160901|2016-07-21 07:00,21,165.83,165.87,165.74,165.86,23458
20160901|2016-07-21 07:30,21,165.86,166.23,165.72,165.9,86940
20160901|2016-07-21 08:00,21,165.9,165.91,165.63,165.83,66213
20160901|2016-07-21 08:30,21,165.83,166.12,165.79,166.01,63004
20160901|2016-07-21 09:00,21,166.01,166.11,165.94,166.07,30635
20160901|2016-07-21 09:30,21,166.07,166.21,166.05,166.17,22920
20160901|2016-07-21 10:00,21,166.17,166.24,166.15,166.21,21747
20160901|2016-07-21 10:30,21,166.21,166.38,166.21,166.32,18992
20160901|2016-07-21 11:00,21,166.32,166.36,166.28,166.33,5736
20160901|2016-07-21 11:30,21,166.32,166.36,166.31,166.34,2531
20160901|2016-07-21 12:00,21,166.34,166.37,166.28,166.34,2282
20160901|2016-07-21 12:30,21,166.34,166.42,166.33,166.4,1607
20160901|2016-07-21 13:00,21,166.39,166.4,166.38,166.39,404
20160901|2016-07-21 13:30,21,166.39,166.42,166.37,166.41,561
20160901|2016-07-21 14:00,21,166.41,166.45,166.41,166.44,1177
20160901|2016-07-21 14:30,21,166.43,166.45,166.4,166.41,864
20160901|2016-07-21 15:00,21,166.42,166.42,166.42,166.42,6
20160901|2016-07-22 01:00,22,166.58,166.61,166.41,166.43,15210
20160901|2016-07-22 01:30,22,166.43,166.46,166.36,166.39,9090
20160901|2016-07-22 02:00,22,166.39,166.46,166.34,166.39,19454
20160901|2016-07-22 02:30,22,166.39,166.39,166.18,166.24,35459
20160901|2016-07-22 03:00,22,166.25,166.26,166.11,166.21,23722
20160901|2016-07-22 03:30,22,166.2,166.28,166.13,166.15,30871
20160901|2016-07-22 04:00,22,166.15,166.22,166.09,166.17,21727
20160901|2016-07-22 04:30,22,166.17,166.22,166.13,166.2,15440
20160901|2016-07-22 05:00,22,166.2,166.25,166.14,166.15,19084
20160901|2016-07-22 05:30,22,166.15,166.22,166.12,166.17,14937
20160901|2016-07-22 06:00,22,166.17,166.21,166.12,166.16,19024
20160901|2016-07-22 06:30,22,166.15,166.21,166.05,166.17,17885
20160901|2016-07-22 07:00,22,166.17,166.18,166.04,166.07,17907
20160901|2016-07-22 07:30,22,166.07,166.14,166.01,166.06,22789
20160901|2016-07-22 08:00,22,166.07,166.15,166.01,166.14,23653
20160901|2016-07-22 08:30,22,166.14,166.26,166.13,166.23,27615
20160901|2016-07-22 09:00,22,166.23,166.35,166.2,166.28,24056
20160901|2016-07-22 09:30,22,166.28,166.43,166.22,166.41,24000
20160901|2016-07-22 10:00,22,166.41,166.5,166.35,166.47,34365
20160901|2016-07-22 10:30,22,166.48,166.53,166.45,166.51,13981
20160901|2016-07-22 11:00,22,166.51,166.58,166.48,166.55,8119
20160901|2016-07-22 11:30,22,166.54,166.64,166.54,166.61,5327
20160901|2016-07-22 12:00,22,166.61,166.65,166.61,166.64,1179
20160901|2016-07-22 12:30,22,166.64,166.67,166.62,166.66,912
20160901|2016-07-22 13:00,22,166.66,166.68,166.58,166.58,903
20160901|2016-07-22 13:30,22,166.58,166.62,166.49,166.49,1270
20160901|2016-07-22 14:00,22,166.49,166.52,166.46,166.48,1736
20160901|2016-07-22 14:30,22,166.48,166.5,166.45,166.47,1023
20160901|2016-07-22 15:00,22,166.47,166.47,166.47,166.47,28
20160901|2016-07-25 01:00,25,166.42,166.64,166.4,166.52,11502
20160901|2016-07-25 01:30,25,166.52,166.62,166.48,166.5,10084
20160901|2016-07-25 02:00,25,166.49,166.49,166.26,166.33,30379
20160901|2016-07-25 02:30,25,166.33,166.38,166.24,166.33,16558
20160901|2016-07-25 03:00,25,166.33,166.36,166.22,166.29,23495
20160901|2016-07-25 03:30,25,166.29,166.29,166.16,166.22,28968
20160901|2016-07-25 04:00,25,166.22,166.29,166.19,166.23,14191
20160901|2016-07-25 04:30,25,166.23,166.25,166.17,166.18,11557
20160901|2016-07-25 05:00,25,166.18,166.25,166.16,166.24,11990
20160901|2016-07-25 05:30,25,166.24,166.33,166.22,166.27,10316
20160901|2016-07-25 06:00,25,166.27,166.39,166.27,166.39,12697
20160901|2016-07-25 06:30,25,166.39,166.45,166.35,166.37,13520
20160901|2016-07-25 07:00,25,166.37,166.41,166.32,166.34,10907
20160901|2016-07-25 07:30,25,166.34,166.57,166.34,166.56,25670
20160901|2016-07-25 08:00,25,166.56,166.64,166.54,166.64,18981
20160901|2016-07-25 08:30,25,166.63,166.7,166.59,166.68,28136
20160901|2016-07-25 09:00,25,166.69,166.8,166.67,166.73,30710
20160901|2016-07-25 09:30,25,166.73,166.75,166.64,166.71,25605
20160901|2016-07-25 10:00,25,166.7,166.76,166.66,166.66,24797
20160901|2016-07-25 10:30,25,166.67,166.72,166.65,166.7,8698
20160901|2016-07-25 11:00,25,166.7,166.78,166.69,166.74,4878
20160901|2016-07-25 11:30,25,166.73,166.75,166.68,166.71,2549
20160901|2016-07-25 12:00,25,166.7,166.74,166.64,166.65,2539
20160901|2016-07-25 12:30,25,166.65,166.66,166.63,166.64,803
20160901|2016-07-25 13:00,25,166.64,166.67,166.63,166.66,1106
20160901|2016-07-25 13:30,25,166.66,166.66,166.64,166.65,844
20160901|2016-07-25 14:00,25,166.64,166.65,166.62,166.65,1106
20160901|2016-07-25 14:30,25,166.64,166.66,166.63,166.63,596
20160901|2016-07-25 15:00,25,166.63,166.63,166.63,166.63,4
20160901|2016-07-26 01:00,26,166.81,166.98,166.75,166.88,14952
20160901|2016-07-26 01:30,26,166.87,166.91,166.79,166.82,8523
20160901|2016-07-26 02:00,26,166.83,166.97,166.82,166.91,24315
20160901|2016-07-26 02:30,26,166.91,167.03,166.9,166.96,27243
20160901|2016-07-26 03:00,26,166.96,166.96,166.82,166.87,25414
20160901|2016-07-26 03:30,26,166.87,166.88,166.77,166.87,22962
20160901|2016-07-26 04:00,26,166.87,166.89,166.75,166.81,26120
20160901|2016-07-26 04:30,26,166.8,166.83,166.73,166.82,16112
20160901|2016-07-26 05:00,26,166.83,166.89,166.77,166.77,14051
20160901|2016-07-26 05:30,26,166.77,166.81,166.7,166.77,26497
20160901|2016-07-26 06:00,26,166.76,166.84,166.73,166.83,15002
20160901|2016-07-26 06:30,26,166.83,166.94,166.81,166.92,20792
20160901|2016-07-26 07:00,26,166.91,166.94,166.75,166.76,29763
20160901|2016-07-26 07:30,26,166.76,166.86,166.72,166.86,15696
20160901|2016-07-26 08:00,26,166.85,166.86,166.77,166.83,13483
20160901|2016-07-26 08:30,26,166.84,166.84,166.59,166.65,33714
20160901|2016-07-26 09:00,26,166.65,166.66,166.51,166.56,35436
20160901|2016-07-26 09:30,26,166.56,166.67,166.51,166.61,41921
20160901|2016-07-26 10:00,26,166.61,166.61,166.42,166.54,33939
20160901|2016-07-26 10:30,26,166.54,166.57,166.52,166.54,10218
20160901|2016-07-26 11:00,26,166.55,166.6,166.55,166.58,4175
20160901|2016-07-26 11:30,26,166.58,166.59,166.53,166.55,3105
20160901|2016-07-26 12:00,26,166.54,166.55,166.45,166.47,3562
20160901|2016-07-26 12:30,26,166.48,166.53,166.46,166.52,559
20160901|2016-07-26 13:00,26,166.52,166.63,166.52,166.62,1463
20160901|2016-07-26 13:30,26,166.61,166.65,166.61,166.65,1057
20160901|2016-07-26 14:00,26,166.65,166.66,166.64,166.64,415
20160901|2016-07-26 14:30,26,166.63,166.67,166.62,166.67,1009
20160901|2016-07-26 15:00,26,166.64,166.64,166.64,166.64,5
20160901|2016-07-27 01:00,27,166.54,166.62,166.36,166.39,16259
20160901|2016-07-27 01:30,27,166.39,166.53,166.38,166.5,9869
20160901|2016-07-27 02:00,27,166.5,166.65,166.48,166.64,21840
20160901|2016-07-27 02:30,27,166.63,166.7,166.63,166.66,19513
20160901|2016-07-27 03:00,27,166.67,166.75,166.62,166.72,20952
20160901|2016-07-27 03:30,27,166.72,166.8,166.63,166.79,23984
20160901|2016-07-27 04:00,27,166.79,166.84,166.74,166.77,28330
20160901|2016-07-27 04:30,27,166.77,166.86,166.76,166.84,20844
20160901|2016-07-27 05:00,27,166.85,166.89,166.77,166.78,18363
20160901|2016-07-27 05:30,27,166.78,166.81,166.72,166.72,14292
20160901|2016-07-27 06:00,27,166.73,166.8,166.72,166.75,12552
20160901|2016-07-27 06:30,27,166.74,166.79,166.68,166.71,15369
20160901|2016-07-27 07:00,27,166.71,166.9,166.69,166.85,21220
20160901|2016-07-27 07:30,27,166.85,166.99,166.85,166.89,39394
20160901|2016-07-27 08:00,27,166.9,167.13,166.89,167.06,35936
20160901|2016-07-27 08:30,27,167.07,167.14,167.02,167.03,34927
20160901|2016-07-27 09:00,27,167.04,167.13,167.02,167.09,23400
20160901|2016-07-27 09:30,27,167.09,167.27,167.08,167.27,36165
20160901|2016-07-27 10:00,27,167.26,167.45,167.24,167.32,46757
20160901|2016-07-27 10:30,27,167.32,167.39,167.32,167.34,12306
20160901|2016-07-27 11:00,27,167.34,167.37,167.32,167.33,5716
20160901|2016-07-27 11:30,27,167.32,167.37,167.31,167.35,5940
20160901|2016-07-27 12:00,27,167.35,167.38,167.34,167.37,1778
20160901|2016-07-27 12:30,27,167.37,167.43,167.36,167.37,2876
20160901|2016-07-27 13:00,27,167.38,167.53,167.26,167.49,9138
20160901|2016-07-27 13:30,27,167.49,167.55,167.44,167.53,2937
20160901|2016-07-27 14:00,27,167.53,167.57,167.44,167.57,2720
20160901|2016-07-27 14:30,27,167.56,167.61,167.52,167.61,2792
20160901|2016-07-27 15:00,27,167.6,167.6,167.6,167.6,21
20160901|2016-07-28 01:00,28,167.55,167.62,167.45,167.48,18267
20160901|2016-07-28 01:30,28,167.48,167.5,167.45,167.49,9911
20160901|2016-07-28 02:00,28,167.48,167.5,167.38,167.39,22958
20160901|2016-07-28 02:30,28,167.38,167.44,167.32,167.34,24682
20160901|2016-07-28 03:00,28,167.34,167.35,167.23,167.32,27434
20160901|2016-07-28 03:30,28,167.31,167.43,167.27,167.4,22658
20160901|2016-07-28 04:00,28,167.39,167.45,167.35,167.42,25503
20160901|2016-07-28 04:30,28,167.42,167.55,167.39,167.53,22360
20160901|2016-07-28 05:00,28,167.53,167.56,167.45,167.46,19852
20160901|2016-07-28 05:30,28,167.46,167.49,167.41,167.42,14375
20160901|2016-07-28 06:00,28,167.41,167.42,167.33,167.35,16629
20160901|2016-07-28 06:30,28,167.34,167.39,167.29,167.33,12674
20160901|2016-07-28 07:00,28,167.34,167.37,167.27,167.3,18830
20160901|2016-07-28 07:30,28,167.29,167.34,167.23,167.26,21459
20160901|2016-07-28 08:00,28,167.27,167.33,167.18,167.21,21454
20160901|2016-07-28 08:30,28,167.21,167.28,167.12,167.16,26917
20160901|2016-07-28 09:00,28,167.16,167.31,167.13,167.23,23507
20160901|2016-07-28 09:30,28,167.22,167.41,167.21,167.39,23795
20160901|2016-07-28 10:00,28,167.39,167.44,167.3,167.38,29899
20160901|2016-07-28 10:30,28,167.38,167.46,167.35,167.46,13422
20160901|2016-07-28 11:00,28,167.47,167.5,167.43,167.46,6453
20160901|2016-07-28 11:30,28,167.46,167.55,167.45,167.52,4843
20160901|2016-07-28 12:00,28,167.53,167.57,167.49,167.53,2451
20160901|2016-07-28 12:30,28,167.53,167.57,167.45,167.45,1311
20160901|2016-07-28 13:00,28,167.46,167.49,167.45,167.47,1027
20160901|2016-07-28 13:30,28,167.48,167.49,167.45,167.47,719
20160901|2016-07-28 14:00,28,167.47,167.5,167.46,167.48,773
20160901|2016-07-28 14:30,28,167.48,167.54,167.47,167.54,674
20160901|2016-07-28 15:00,28,167.53,167.53,167.51,167.51,10
20160901|2016-07-29 01:00,29,167.05,167.13,166.93,167.04,26565
20160901|2016-07-29 01:30,29,167.04,167.15,166.92,167.04,25985
20160901|2016-07-29 02:00,29,167.05,167.13,166.95,167.05,31168
20160901|2016-07-29 02:30,29,167.05,167.31,167,167.26,36993
20160901|2016-07-29 03:00,29,167.26,167.3,167.22,167.25,16910
20160901|2016-07-29 03:30,29,167.25,167.28,167.07,167.11,27140
20160901|2016-07-29 04:00,29,167.11,167.15,167.06,167.13,23303
20160901|2016-07-29 04:30,29,167.13,167.16,167.07,167.16,17138
20160901|2016-07-29 05:00,29,167.17,167.22,167.14,167.18,15823
20160901|2016-07-29 05:30,29,167.18,167.22,167.13,167.14,9789
20160901|2016-07-29 06:00,29,167.15,167.15,167.05,167.08,14370
20160901|2016-07-29 06:30,29,167.07,167.17,167.07,167.13,12572
20160901|2016-07-29 07:00,29,167.12,167.16,167.07,167.1,11136
20160901|2016-07-29 07:30,29,167.1,167.47,167.1,167.43,46883
20160901|2016-07-29 08:00,29,167.44,167.55,167.42,167.5,33280
20160901|2016-07-29 08:30,29,167.49,167.58,167.48,167.56,28869
20160901|2016-07-29 09:00,29,167.55,167.71,167.55,167.66,43987
20160901|2016-07-29 09:30,29,167.65,167.74,167.63,167.71,33304
20160901|2016-07-29 10:00,29,167.72,167.9,167.71,167.86,77348
20160901|2016-07-29 10:30,29,167.86,167.89,167.79,167.86,20152
20160901|2016-07-29 11:00,29,167.85,167.9,167.84,167.86,9222
20160901|2016-07-29 11:30,29,167.86,167.9,167.84,167.88,4602
20160901|2016-07-29 12:00,29,167.88,167.88,167.83,167.85,1419
20160901|2016-07-29 12:30,29,167.85,167.91,167.84,167.91,1191
20160901|2016-07-29 13:00,29,167.9,167.95,167.89,167.9,1536
20160901|2016-07-29 13:30,29,167.91,167.99,167.9,167.99,2127
20160901|2016-07-29 14:00,29,168,168,167.94,167.98,1604
20160901|2016-07-29 14:30,29,167.97,168,167.94,167.95,1535
20160901|2016-07-29 15:00,29,167.97,167.97,167.97,167.97,17
20160901|2016-08-01 01:00,1,167.84,167.85,167.65,167.68,16915
20160901|2016-08-01 01:30,1,167.67,167.68,167.61,167.64,11416
20160901|2016-08-01 02:00,1,167.64,167.68,167.55,167.66,21769
20160901|2016-08-01 02:30,1,167.66,167.73,167.61,167.64,16386
20160901|2016-08-01 03:00,1,167.64,167.73,167.59,167.61,14818
20160901|2016-08-01 03:30,1,167.62,167.71,167.56,167.66,18668
20160901|2016-08-01 04:00,1,167.66,167.77,167.64,167.73,15872
20160901|2016-08-01 04:30,1,167.74,167.8,167.69,167.79,12053
20160901|2016-08-01 05:00,1,167.79,167.81,167.61,167.63,20961
20160901|2016-08-01 05:30,1,167.62,167.66,167.58,167.6,10923
20160901|2016-08-01 06:00,1,167.6,167.61,167.51,167.54,12813
20160901|2016-08-01 06:30,1,167.54,167.59,167.5,167.54,14392
20160901|2016-08-01 07:00,1,167.54,167.59,167.45,167.49,15522
20160901|2016-08-01 07:30,1,167.48,167.51,167.39,167.43,17600
20160901|2016-08-01 08:00,1,167.43,167.44,167.37,167.4,13450
20160901|2016-08-01 08:30,1,167.4,167.54,167.38,167.53,20983
20160901|2016-08-01 09:00,1,167.54,167.61,167.45,167.57,33671
20160901|2016-08-01 09:30,1,167.57,167.59,167.48,167.58,14501
20160901|2016-08-01 10:00,1,167.58,167.59,167.42,167.47,19418
20160901|2016-08-01 10:30,1,167.47,167.58,167.47,167.55,10121
20160901|2016-08-01 11:00,1,167.55,167.66,167.54,167.57,6478
20160901|2016-08-01 11:30,1,167.57,167.58,167.52,167.55,3206
20160901|2016-08-01 12:00,1,167.55,167.58,167.52,167.53,1007
20160901|2016-08-01 12:30,1,167.52,167.53,167.47,167.49,1614
20160901|2016-08-01 13:00,1,167.49,167.56,167.48,167.56,1374
20160901|2016-08-01 13:30,1,167.56,167.58,167.52,167.52,321
20160901|2016-08-01 14:00,1,167.52,167.55,167.49,167.49,630
20160901|2016-08-01 14:30,1,167.5,167.52,167.44,167.45,2004
20160901|2016-08-01 15:00,1,167.46,167.46,167.46,167.46,37
20160901|2016-08-02 01:00,2,167.35,167.4,167.14,167.17,23713
20160901|2016-08-02 01:30,2,167.17,167.18,166.96,167.01,31090
20160901|2016-08-02 02:00,2,167.01,167.06,166.9,167.01,36027
20160901|2016-08-02 02:30,2,167.01,167.23,167,167.23,36911
20160901|2016-08-02 03:00,2,167.23,167.31,167.2,167.27,32047
20160901|2016-08-02 03:30,2,167.26,167.29,167.11,167.14,30408
20160901|2016-08-02 04:00,2,167.13,167.17,166.95,166.95,27465
20160901|2016-08-02 04:30,2,166.95,167.02,166.92,167.01,30192
20160901|2016-08-02 05:00,2,167.01,167.01,166.82,166.83,23967
20160901|2016-08-02 05:30,2,166.83,166.86,166.6,166.67,43867
20160901|2016-08-02 06:00,2,166.66,166.73,166.57,166.65,37513
20160901|2016-08-02 06:30,2,166.66,166.68,166.59,166.67,20569
20160901|2016-08-02 07:00,2,166.67,166.67,166.46,166.54,37002
20160901|2016-08-02 07:30,2,166.53,166.62,166.46,166.48,36006
20160901|2016-08-02 08:00,2,166.48,166.48,166.38,166.47,33644
20160901|2016-08-02 08:30,2,166.47,166.53,166.42,166.53,31118
20160901|2016-08-02 09:00,2,166.53,166.62,166.51,166.61,29037
20160901|2016-08-02 09:30,2,166.61,166.73,166.6,166.71,29796
20160901|2016-08-02 10:00,2,166.72,166.76,166.5,166.55,45080
20160901|2016-08-02 10:30,2,166.54,166.66,166.53,166.65,14712
20160901|2016-08-02 11:00,2,166.66,166.67,166.61,166.64,5644
20160901|2016-08-02 11:30,2,166.65,166.76,166.64,166.75,5498
20160901|2016-08-02 12:00,2,166.75,166.79,166.71,166.71,2419
20160901|2016-08-02 12:30,2,166.71,166.72,166.67,166.69,1369
20160901|2016-08-02 13:00,2,166.69,166.71,166.63,166.7,1788
20160901|2016-08-02 13:30,2,166.71,166.74,166.69,166.7,1313
20160901|2016-08-02 14:00,2,166.7,166.73,166.64,166.65,1598
20160901|2016-08-02 14:30,2,166.65,166.7,166.65,166.67,1634
20160901|2016-08-02 15:00,2,166.64,166.64,166.64,166.64,2
20160901|2016-08-03 01:00,3,166.54,166.55,166.42,166.55,13649
20160901|2016-08-03 01:30,3,166.54,166.64,166.51,166.55,11453
20160901|2016-08-03 02:00,3,166.55,166.67,166.54,166.58,18362
20160901|2016-08-03 02:30,3,166.57,166.71,166.55,166.68,16822
20160901|2016-08-03 03:00,3,166.69,166.75,166.61,166.65,26043
20160901|2016-08-03 03:30,3,166.65,166.74,166.61,166.73,18276
20160901|2016-08-03 04:00,3,166.72,166.8,166.71,166.8,25813
20160901|2016-08-03 04:30,3,166.79,166.8,166.66,166.66,17607
20160901|2016-08-03 05:00,3,166.66,166.68,166.55,166.6,18356
20160901|2016-08-03 05:30,3,166.59,166.66,166.56,166.63,12457
20160901|2016-08-03 06:00,3,166.63,166.73,166.61,166.71,15404
20160901|2016-08-03 06:30,3,166.7,166.73,166.61,166.63,15265
20160901|2016-08-03 07:00,3,166.63,166.78,166.58,166.75,24691
20160901|2016-08-03 07:30,3,166.76,166.8,166.71,166.73,24870
20160901|2016-08-03 08:00,3,166.73,166.74,166.66,166.72,20985
20160901|2016-08-03 08:30,3,166.72,166.77,166.68,166.72,20986
20160901|2016-08-03 09:00,3,166.72,166.76,166.56,166.57,32432
20160901|2016-08-03 09:30,3,166.57,166.66,166.49,166.66,32349
20160901|2016-08-03 10:00,3,166.65,166.68,166.61,166.68,22694
20160901|2016-08-03 10:30,3,166.68,166.69,166.63,166.68,12512
20160901|2016-08-03 11:00,3,166.69,166.73,166.67,166.72,3916
20160901|2016-08-03 11:30,3,166.73,166.73,166.69,166.71,2584
20160901|2016-08-03 12:00,3,166.71,166.74,166.71,166.74,1133
20160901|2016-08-03 12:30,3,166.74,166.78,166.72,166.73,2321
20160901|2016-08-03 13:00,3,166.73,166.78,166.72,166.78,1372
20160901|2016-08-03 13:30,3,166.78,166.82,166.77,166.82,1451
20160901|2016-08-03 14:00,3,166.82,166.91,166.81,166.89,2931
20160901|2016-08-03 14:30,3,166.89,166.92,166.87,166.89,1123
20160901|2016-08-03 15:00,3,166.88,166.88,166.88,166.88,12
20160901|2016-08-04 01:00,4,166.69,166.8,166.66,166.79,12720
20160901|2016-08-04 01:30,4,166.79,166.8,166.73,166.75,10481
20160901|2016-08-04 02:00,4,166.76,166.86,166.74,166.78,20329
20160901|2016-08-04 02:30,4,166.78,166.8,166.72,166.75,22651
20160901|2016-08-04 03:00,4,166.75,166.75,166.61,166.69,32163
20160901|2016-08-04 03:30,4,166.69,166.74,166.56,166.73,41518
20160901|2016-08-04 04:00,4,166.74,166.87,166.73,166.86,42233
20160901|2016-08-04 04:30,4,166.85,166.91,166.82,166.85,26929
20160901|2016-08-04 05:00,4,166.85,166.85,166.77,166.82,23120
20160901|2016-08-04 05:30,4,166.82,166.89,166.82,166.86,15415
20160901|2016-08-04 06:00,4,166.85,167.54,166.85,167.3,113889
20160901|2016-08-04 06:30,4,167.31,167.4,167.13,167.18,43519
20160901|2016-08-04 07:00,4,167.19,167.27,167.14,167.2,20724
20160901|2016-08-04 07:30,4,167.2,167.23,167.04,167.13,32362
20160901|2016-08-04 08:00,4,167.13,167.25,167.12,167.17,23609
20160901|2016-08-04 08:30,4,167.17,167.37,167.17,167.35,28116
20160901|2016-08-04 09:00,4,167.35,167.46,167.34,167.36,26937
20160901|2016-08-04 09:30,4,167.37,167.57,167.32,167.53,28747
20160901|2016-08-04 10:00,4,167.53,167.69,167.52,167.58,42069
20160901|2016-08-04 10:30,4,167.58,167.6,167.53,167.54,10988
20160901|2016-08-04 11:00,4,167.54,167.59,167.51,167.58,7236
20160901|2016-08-04 11:30,4,167.58,167.63,167.58,167.62,4092
20160901|2016-08-04 12:00,4,167.62,167.64,167.54,167.54,1860
20160901|2016-08-04 12:30,4,167.54,167.58,167.51,167.51,1632
20160901|2016-08-04 13:00,4,167.52,167.54,167.5,167.5,1472
20160901|2016-08-04 13:30,4,167.51,167.55,167.51,167.53,520
20160901|2016-08-04 14:00,4,167.52,167.55,167.5,167.54,728
20160901|2016-08-04 14:30,4,167.53,167.54,167.49,167.51,1054
20160901|2016-08-04 15:00,4,167.52,167.52,167.51,167.51,13
20160901|2016-08-05 01:00,5,167.62,167.64,167.55,167.56,8750
20160901|2016-08-05 01:30,5,167.57,167.58,167.49,167.52,10835
20160901|2016-08-05 02:00,5,167.52,167.53,167.42,167.44,19122
20160901|2016-08-05 02:30,5,167.45,167.46,167.36,167.4,18907
20160901|2016-08-05 03:00,5,167.4,167.46,167.36,167.44,15368
20160901|2016-08-05 03:30,5,167.44,167.48,167.41,167.42,18428
20160901|2016-08-05 04:00,5,167.43,167.55,167.41,167.54,18497
20160901|2016-08-05 04:30,5,167.55,167.56,167.49,167.51,11056
20160901|2016-08-05 05:00,5,167.51,167.56,167.5,167.53,16693
20160901|2016-08-05 05:30,5,167.53,167.53,167.41,167.42,9112
20160901|2016-08-05 06:00,5,167.42,167.52,167.42,167.46,12191
20160901|2016-08-05 06:30,5,167.45,167.51,167.42,167.48,14100
20160901|2016-08-05 07:00,5,167.49,167.58,167.43,167.53,20396
20160901|2016-08-05 07:30,5,167.52,167.53,167.2,167.27,64584
20160901|2016-08-05 08:00,5,167.27,167.4,167.25,167.28,27395
20160901|2016-08-05 08:30,5,167.28,167.34,167.16,167.2,27824
20160901|2016-08-05 09:00,5,167.19,167.21,167.09,167.16,26793
20160901|2016-08-05 09:30,5,167.15,167.17,167.05,167.08,23283
20160901|2016-08-05 10:00,5,167.09,167.19,167.08,167.19,18067
20160901|2016-08-05 10:30,5,167.18,167.21,167.14,167.2,10959
20160901|2016-08-05 11:00,5,167.19,167.2,167.16,167.17,3316
20160901|2016-08-05 11:30,5,167.18,167.18,167.11,167.13,2576
20160901|2016-08-05 12:00,5,167.13,167.13,167.1,167.1,1538
20160901|2016-08-05 12:30,5,167.09,167.15,167.09,167.14,1012
20160901|2016-08-05 13:00,5,167.13,167.14,167.08,167.08,1369
20160901|2016-08-05 13:30,5,167.08,167.1,167.06,167.08,1611
20160901|2016-08-05 14:00,5,167.09,167.1,167.07,167.09,1060
20160901|2016-08-05 14:30,5,167.08,167.1,167.05,167.06,1182
20160901|2016-08-05 15:00,5,167.07,167.07,167.07,167.07,2
20160901|2016-08-08 01:00,8,166.98,166.98,166.8,166.81,15693
20160901|2016-08-08 01:30,8,166.82,167.01,166.82,166.96,10518
20160901|2016-08-08 02:00,8,166.96,167.06,166.96,167.03,18975
20160901|2016-08-08 02:30,8,167.04,167.13,166.99,167.12,19215
20160901|2016-08-08 03:00,8,167.11,167.17,167.08,167.11,17285
20160901|2016-08-08 03:30,8,167.1,167.12,167.04,167.12,17634
20160901|2016-08-08 04:00,8,167.12,167.13,167.04,167.09,13803
20160901|2016-08-08 04:30,8,167.1,167.16,167.05,167.11,11700
20160901|2016-08-08 05:00,8,167.11,167.22,167.11,167.19,19283
20160901|2016-08-08 05:30,8,167.19,167.22,167.14,167.14,11406
20160901|2016-08-08 06:00,8,167.15,167.2,167.11,167.11,9815
20160901|2016-08-08 06:30,8,167.1,167.13,166.99,167,17114
20160901|2016-08-08 07:00,8,167,167.04,166.92,167.02,20964
20160901|2016-08-08 07:30,8,167.02,167.06,166.95,166.99,17178
20160901|2016-08-08 08:00,8,166.98,166.99,166.87,166.88,23601
20160901|2016-08-08 08:30,8,166.88,166.89,166.76,166.81,32367
20160901|2016-08-08 09:00,8,166.82,167.01,166.8,166.99,29992
20160901|2016-08-08 09:30,8,166.99,167.16,166.93,167.14,28225
20160901|2016-08-08 10:00,8,167.13,167.15,167.03,167.12,20799
20160901|2016-08-08 10:30,8,167.13,167.24,167.13,167.18,13678
20160901|2016-08-08 11:00,8,167.18,167.2,167.15,167.18,4229
20160901|2016-08-08 11:30,8,167.18,167.21,167.12,167.12,3415
20160901|2016-08-08 12:00,8,167.11,167.15,167.1,167.14,818
20160901|2016-08-08 12:30,8,167.13,167.14,167.08,167.08,492
20160901|2016-08-08 13:00,8,167.09,167.16,167.08,167.15,773
20160901|2016-08-08 13:30,8,167.15,167.17,167.1,167.12,737
20160901|2016-08-08 14:00,8,167.11,167.13,167.09,167.11,767
20160901|2016-08-08 14:30,8,167.11,167.11,167.07,167.08,676
20160901|2016-08-08 15:00,8,167.08,167.08,167.08,167.08,5
20160901|2016-08-09 01:00,9,167.2,167.23,167.14,167.2,10410
20160901|2016-08-09 01:30,9,167.21,167.33,167.21,167.32,13002
20160901|2016-08-09 02:00,9,167.32,167.33,167.25,167.31,16864
20160901|2016-08-09 02:30,9,167.31,167.38,167.27,167.35,18005
20160901|2016-08-09 03:00,9,167.36,167.37,167.24,167.24,19882
20160901|2016-08-09 03:30,9,167.25,167.26,167.13,167.16,21904
20160901|2016-08-09 04:00,9,167.16,167.24,167.14,167.19,15565
20160901|2016-08-09 04:30,9,167.2,167.26,167.2,167.21,12587
20160901|2016-08-09 05:00,9,167.22,167.24,167.13,167.14,14848
20160901|2016-08-09 05:30,9,167.13,167.15,167.09,167.1,14950
20160901|2016-08-09 06:00,9,167.1,167.12,167.02,167.1,22037
20160901|2016-08-09 06:30,9,167.11,167.12,166.96,166.97,19920
20160901|2016-08-09 07:00,9,166.96,167.01,166.91,167,28393
20160901|2016-08-09 07:30,9,167,167.09,167,167.02,24528
20160901|2016-08-09 08:00,9,167.03,167.15,167.02,167.14,20196
20160901|2016-08-09 08:30,9,167.14,167.25,167.11,167.21,27338
20160901|2016-08-09 09:00,9,167.21,167.37,167.2,167.36,35806
20160901|2016-08-09 09:30,9,167.35,167.41,167.31,167.4,27004
20160901|2016-08-09 10:00,9,167.4,167.45,167.36,167.41,25626
20160901|2016-08-09 10:30,9,167.41,167.42,167.36,167.36,10471
20160901|2016-08-09 11:00,9,167.36,167.43,167.34,167.42,4997
20160901|2016-08-09 11:30,9,167.42,167.44,167.37,167.41,3432
20160901|2016-08-09 12:00,9,167.41,167.49,167.4,167.48,2283
20160901|2016-08-09 12:30,9,167.49,167.5,167.47,167.5,1677
20160901|2016-08-09 13:00,9,167.5,167.53,167.49,167.52,1841
20160901|2016-08-09 13:30,9,167.52,167.55,167.51,167.51,1502
20160901|2016-08-09 14:00,9,167.52,167.54,167.49,167.52,1063
20160901|2016-08-09 14:30,9,167.52,167.57,167.51,167.55,1592
20160901|2016-08-09 15:00,9,167.54,167.54,167.54,167.54,7
20160901|2016-08-10 01:00,10,167.6,167.67,167.55,167.65,14559
20160901|2016-08-10 01:30,10,167.64,167.67,167.58,167.65,14037
20160901|2016-08-10 02:00,10,167.65,167.68,167.52,167.53,20846
20160901|2016-08-10 02:30,10,167.53,167.58,167.49,167.57,23287
20160901|2016-08-10 03:00,10,167.56,167.67,167.55,167.66,17903
20160901|2016-08-10 03:30,10,167.66,167.76,167.64,167.7,29097
20160901|2016-08-10 04:00,10,167.71,167.72,167.58,167.59,38325
20160901|2016-08-10 04:30,10,167.59,167.73,167.56,167.61,29623
20160901|2016-08-10 05:00,10,167.62,167.65,167.59,167.63,11187
20160901|2016-08-10 05:30,10,167.63,167.66,167.58,167.65,9528
20160901|2016-08-10 06:00,10,167.64,167.71,167.62,167.63,13113
20160901|2016-08-10 06:30,10,167.62,167.68,167.61,167.65,13011
20160901|2016-08-10 07:00,10,167.64,167.88,167.63,167.84,30858
20160901|2016-08-10 07:30,10,167.84,167.97,167.84,167.88,28757
20160901|2016-08-10 08:00,10,167.88,167.9,167.78,167.79,23902
20160901|2016-08-10 08:30,10,167.79,167.9,167.64,167.65,40473
20160901|2016-08-10 09:00,10,167.66,167.74,167.62,167.66,28090
20160901|2016-08-10 09:30,10,167.66,167.84,167.64,167.84,27653
20160901|2016-08-10 10:00,10,167.83,167.87,167.77,167.81,27512
20160901|2016-08-10 10:30,10,167.82,167.87,167.8,167.84,12324
20160901|2016-08-10 11:00,10,167.85,167.9,167.84,167.88,5205
20160901|2016-08-10 11:30,10,167.87,167.91,167.86,167.9,4156
20160901|2016-08-10 12:00,10,167.9,167.93,167.86,167.92,2047
20160901|2016-08-10 12:30,10,167.92,167.99,167.92,167.99,2224
20160901|2016-08-10 13:00,10,167.98,168,167.97,167.99,1031
20160901|2016-08-10 13:30,10,167.98,168,167.94,167.97,1023
20160901|2016-08-10 14:00,10,167.97,167.98,167.92,167.94,978
20160901|2016-08-10 14:30,10,167.94,167.98,167.92,167.94,701
20160901|2016-08-10 15:00,10,167.92,167.92,167.92,167.92,14
20160901|2016-08-11 01:00,11,167.87,167.94,167.87,167.9,7129
20160901|2016-08-11 01:30,11,167.9,167.93,167.86,167.89,4265
20160901|2016-08-11 02:00,11,167.9,167.96,167.8,167.93,20947
20160901|2016-08-11 02:30,11,167.93,167.94,167.86,167.89,13803
20160901|2016-08-11 03:00,11,167.89,168.02,167.88,167.96,27260
20160901|2016-08-11 03:30,11,167.96,167.97,167.84,167.85,19292
20160901|2016-08-11 04:00,11,167.86,167.9,167.82,167.87,20016
20160901|2016-08-11 04:30,11,167.88,167.9,167.82,167.83,14510
20160901|2016-08-11 05:00,11,167.82,167.83,167.74,167.81,17576
20160901|2016-08-11 05:30,11,167.81,167.85,167.78,167.8,9830
20160901|2016-08-11 06:00,11,167.79,167.8,167.68,167.74,19401
20160901|2016-08-11 06:30,11,167.74,167.76,167.69,167.73,10470
20160901|2016-08-11 07:00,11,167.73,167.81,167.72,167.77,15663
20160901|2016-08-11 07:30,11,167.78,167.82,167.72,167.82,19670
20160901|2016-08-11 08:00,11,167.83,167.86,167.79,167.85,16713
20160901|2016-08-11 08:30,11,167.85,167.87,167.69,167.72,22446
20160901|2016-08-11 09:00,11,167.72,167.74,167.66,167.67,18285
20160901|2016-08-11 09:30,11,167.68,167.77,167.65,167.66,25130
20160901|2016-08-11 10:00,11,167.66,167.68,167.59,167.6,22007
20160901|2016-08-11 10:30,11,167.61,167.63,167.6,167.62,10416
20160901|2016-08-11 11:00,11,167.62,167.63,167.52,167.54,7027
20160901|2016-08-11 11:30,11,167.53,167.56,167.5,167.54,4216
20160901|2016-08-11 12:00,11,167.54,167.57,167.37,167.43,8065
20160901|2016-08-11 12:30,11,167.43,167.46,167.34,167.35,3009
20160901|2016-08-11 13:00,11,167.35,167.39,167.34,167.37,1192
20160901|2016-08-11 13:30,11,167.38,167.39,167.31,167.35,1026
20160901|2016-08-11 14:00,11,167.35,167.38,167.31,167.37,1147
20160901|2016-08-11 14:30,11,167.36,167.38,167.31,167.36,1303
20160901|2016-08-11 15:00,11,167.36,167.36,167.36,167.36,5
20160901|2016-08-12 01:00,12,167.52,167.54,167.43,167.49,10097
20160901|2016-08-12 01:30,12,167.49,167.52,167.47,167.51,6603
20160901|2016-08-12 02:00,12,167.5,167.55,167.4,167.41,16801
20160901|2016-08-12 02:30,12,167.4,167.65,167.4,167.61,23192
20160901|2016-08-12 03:00,12,167.61,167.71,167.6,167.66,16393
20160901|2016-08-12 03:30,12,167.65,167.67,167.6,167.64,14709
20160901|2016-08-12 04:00,12,167.64,167.66,167.53,167.55,14583
20160901|2016-08-12 04:30,12,167.54,167.57,167.47,167.53,15205
20160901|2016-08-12 05:00,12,167.53,167.54,167.47,167.51,11654
20160901|2016-08-12 05:30,12,167.51,167.57,167.5,167.56,14428
20160901|2016-08-12 06:00,12,167.57,167.59,167.53,167.57,8845
20160901|2016-08-12 06:30,12,167.58,167.59,167.53,167.55,8392
20160901|2016-08-12 07:00,12,167.55,167.62,167.5,167.57,16194
20160901|2016-08-12 07:30,12,167.57,167.97,167.57,167.85,73709
20160901|2016-08-12 08:00,12,167.84,167.85,167.76,167.79,24003
20160901|2016-08-12 08:30,12,167.78,167.83,167.72,167.81,18434
20160901|2016-08-12 09:00,12,167.81,167.9,167.79,167.89,19618
20160901|2016-08-12 09:30,12,167.89,167.9,167.83,167.88,15748
20160901|2016-08-12 10:00,12,167.89,167.89,167.75,167.81,17150
20160901|2016-08-12 10:30,12,167.81,167.85,167.81,167.83,6259
20160901|2016-08-12 11:00,12,167.83,167.84,167.73,167.73,4322
20160901|2016-08-12 11:30,12,167.74,167.74,167.66,167.68,3802
20160901|2016-08-12 12:00,12,167.67,167.73,167.66,167.67,1276
20160901|2016-08-12 12:30,12,167.67,167.72,167.66,167.72,789
20160901|2016-08-12 13:00,12,167.71,167.75,167.68,167.69,583
20160901|2016-08-12 13:30,12,167.68,167.69,167.6,167.62,2059
20160901|2016-08-12 14:00,12,167.61,167.67,167.6,167.66,1322
20160901|2016-08-12 14:30,12,167.65,167.69,167.63,167.65,713
20160901|2016-08-12 15:00,12,167.66,167.66,167.66,167.66,2
20160901|2016-08-15 01:00,15,167.65,167.72,167.63,167.7,6244
20160901|2016-08-15 01:30,15,167.7,167.78,167.66,167.75,5360
20160901|2016-08-15 02:00,15,167.75,167.84,167.71,167.83,14486
20160901|2016-08-15 02:30,15,167.83,167.85,167.7,167.77,16053
20160901|2016-08-15 03:00,15,167.77,167.8,167.74,167.8,7692
20160901|2016-08-15 03:30,15,167.79,167.86,167.78,167.84,8684
20160901|2016-08-15 04:00,15,167.84,167.86,167.81,167.83,7470
20160901|2016-08-15 04:30,15,167.83,167.84,167.77,167.77,12280
20160901|2016-08-15 05:00,15,167.77,167.81,167.75,167.76,7949
20160901|2016-08-15 05:30,15,167.75,167.76,167.66,167.68,11392
20160901|2016-08-15 06:00,15,167.67,167.72,167.66,167.71,9490
20160901|2016-08-15 06:30,15,167.71,167.79,167.67,167.78,11371
20160901|2016-08-15 07:00,15,167.78,167.8,167.59,167.6,17947
20160901|2016-08-15 07:30,15,167.61,167.64,167.39,167.41,35152
20160901|2016-08-15 08:00,15,167.41,167.43,167.33,167.36,26526
20160901|2016-08-15 08:30,15,167.36,167.36,167.21,167.25,31367
20160901|2016-08-15 09:00,15,167.25,167.31,167.21,167.24,21426
20160901|2016-08-15 09:30,15,167.25,167.34,167.22,167.31,15657
20160901|2016-08-15 10:00,15,167.32,167.32,167.17,167.26,25647
20160901|2016-08-15 10:30,15,167.26,167.34,167.26,167.33,9628
20160901|2016-08-15 11:00,15,167.34,167.35,167.29,167.3,4268
20160901|2016-08-15 11:30,15,167.31,167.32,167.27,167.31,3162
20160901|2016-08-15 12:00,15,167.31,167.33,167.28,167.32,817
20160901|2016-08-15 12:30,15,167.31,167.32,167.27,167.31,782
20160901|2016-08-15 13:00,15,167.32,167.33,167.28,167.3,741
20160901|2016-08-15 13:30,15,167.3,167.31,167.25,167.28,1343
20160901|2016-08-15 14:00,15,167.28,167.31,167.25,167.29,1488
20160901|2016-08-15 14:30,15,167.3,167.3,167.25,167.26,863
20160901|2016-08-15 15:00,15,167.27,167.27,167.27,167.27,10
20160901|2016-08-16 01:00,16,167.4,167.46,167.34,167.44,11647
20160901|2016-08-16 01:30,16,167.44,167.48,167.39,167.47,10548
20160901|2016-08-16 02:00,16,167.46,167.53,167.45,167.52,19478
20160901|2016-08-16 02:30,16,167.51,167.54,167.46,167.47,17286
20160901|2016-08-16 03:00,16,167.47,167.52,167.41,167.44,16196
20160901|2016-08-16 03:30,16,167.44,167.58,167.41,167.56,14708
20160901|2016-08-16 04:00,16,167.56,167.56,167.45,167.45,14233
20160901|2016-08-16 04:30,16,167.46,167.51,167.44,167.47,8512
20160901|2016-08-16 05:00,16,167.47,167.54,167.46,167.51,12200
20160901|2016-08-16 05:30,16,167.5,167.58,167.5,167.52,14147
20160901|2016-08-16 06:00,16,167.51,167.52,167.42,167.43,10708
20160901|2016-08-16 06:30,16,167.43,167.52,167.42,167.5,11901
20160901|2016-08-16 07:00,16,167.5,167.56,167.46,167.54,13639
20160901|2016-08-16 07:30,16,167.54,167.61,167.27,167.46,62279
20160901|2016-08-16 08:00,16,167.45,167.46,167.21,167.25,29360
20160901|2016-08-16 08:30,16,167.25,167.32,167.01,167.02,57259
20160901|2016-08-16 09:00,16,167.01,167.03,166.83,166.86,71371
20160901|2016-08-16 09:30,16,166.87,166.98,166.82,166.82,37995
20160901|2016-08-16 10:00,16,166.82,166.86,166.66,166.72,54094
20160901|2016-08-16 10:30,16,166.72,166.76,166.68,166.71,17251
20160901|2016-08-16 11:00,16,166.72,166.74,166.7,166.71,6367
20160901|2016-08-16 11:30,16,166.72,166.8,166.7,166.78,4729
20160901|2016-08-16 12:00,16,166.79,166.93,166.78,166.93,4284
20160901|2016-08-16 12:30,16,166.93,166.93,166.84,166.87,2733
20160901|2016-08-16 13:00,16,166.86,166.88,166.84,166.85,967
20160901|2016-08-16 13:30,16,166.85,166.86,166.82,166.83,1300
20160901|2016-08-16 14:00,16,166.84,166.86,166.82,166.86,939
20160901|2016-08-16 14:30,16,166.87,166.88,166.82,166.83,1319
20160901|2016-08-16 15:00,16,166.84,166.84,166.84,166.84,1
20160901|2016-08-17 01:00,17,166.82,166.91,166.76,166.9,11029
20160901|2016-08-17 01:30,17,166.9,166.98,166.9,166.96,9111
20160901|2016-08-17 02:00,17,166.96,166.99,166.89,166.94,25249
20160901|2016-08-17 02:30,17,166.94,166.98,166.82,166.84,20943
20160901|2016-08-17 03:00,17,166.84,166.96,166.83,166.87,26166
20160901|2016-08-17 03:30,17,166.87,166.89,166.78,166.79,22193
20160901|2016-08-17 04:00,17,166.79,166.89,166.78,166.82,18374
20160901|2016-08-17 04:30,17,166.82,166.83,166.69,166.74,26707
20160901|2016-08-17 05:00,17,166.73,166.75,166.67,166.73,16811
20160901|2016-08-17 05:30,17,166.72,166.74,166.65,166.69,13160
20160901|2016-08-17 06:00,17,166.68,166.81,166.68,166.79,17808
20160901|2016-08-17 06:30,17,166.78,166.86,166.76,166.82,14642
20160901|2016-08-17 07:00,17,166.82,166.87,166.77,166.82,14542
20160901|2016-08-17 07:30,17,166.82,166.83,166.73,166.73,18509
20160901|2016-08-17 08:00,17,166.74,166.86,166.73,166.84,12958
20160901|2016-08-17 08:30,17,166.84,166.98,166.79,166.98,36212
20160901|2016-08-17 09:00,17,166.98,167.13,166.97,167.1,40368
20160901|2016-08-17 09:30,17,167.1,167.11,166.97,167.08,33040
20160901|2016-08-17 10:00,17,167.09,167.09,166.93,167,25042
20160901|2016-08-17 10:30,17,166.99,167.03,166.97,167.01,9597
20160901|2016-08-17 11:00,17,167,167.08,166.98,167.06,5018
20160901|2016-08-17 11:30,17,167.07,167.07,166.99,167.05,2483
20160901|2016-08-17 12:00,17,167.05,167.09,167.05,167.06,1786
20160901|2016-08-17 12:30,17,167.07,167.11,167.06,167.1,577
20160901|2016-08-17 13:00,17,167.09,167.31,166.98,167.16,8967
20160901|2016-08-17 13:30,17,167.16,167.2,167.09,167.14,1590
20160901|2016-08-17 14:00,17,167.15,167.22,167.15,167.18,1127
20160901|2016-08-17 14:30,17,167.18,167.19,167.11,167.15,999
20160901|2016-08-17 15:00,17,167.14,167.14,167.14,167.14,9
20160901|2016-08-18 01:00,18,167.24,167.42,167.24,167.37,15925
20160901|2016-08-18 01:30,18,167.38,167.42,167.32,167.34,10045
20160901|2016-08-18 02:00,18,167.34,167.47,167.31,167.4,29423
20160901|2016-08-18 02:30,18,167.4,167.44,167.36,167.42,18829
20160901|2016-08-18 03:00,18,167.42,167.43,167.27,167.27,22382
20160901|2016-08-18 03:30,18,167.27,167.28,167.16,167.22,25092
20160901|2016-08-18 04:00,18,167.22,167.3,167.17,167.3,19736
20160901|2016-08-18 04:30,18,167.3,167.33,167.27,167.33,14042
20160901|2016-08-18 05:00,18,167.32,167.33,167.25,167.25,10656
20160901|2016-08-18 05:30,18,167.25,167.29,167.24,167.27,7358
20160901|2016-08-18 06:00,18,167.26,167.37,167.26,167.35,11346
20160901|2016-08-18 06:30,18,167.35,167.38,167.3,167.38,10251
20160901|2016-08-18 07:00,18,167.37,167.45,167.35,167.41,22828
20160901|2016-08-18 07:30,18,167.41,167.47,167.32,167.41,27776
20160901|2016-08-18 08:00,18,167.41,167.5,167.41,167.45,20703
20160901|2016-08-18 08:30,18,167.46,167.54,167.4,167.48,23035
20160901|2016-08-18 09:00,18,167.48,167.49,167.34,167.34,21333
20160901|2016-08-18 09:30,18,167.34,167.42,167.31,167.4,20451
20160901|2016-08-18 10:00,18,167.4,167.51,167.39,167.49,21871
20160901|2016-08-18 10:30,18,167.49,167.53,167.46,167.47,9949
20160901|2016-08-18 11:00,18,167.48,167.51,167.44,167.48,4464
20160901|2016-08-18 11:30,18,167.48,167.53,167.44,167.51,3028
20160901|2016-08-18 12:00,18,167.51,167.61,167.49,167.59,4276
20160901|2016-08-18 12:30,18,167.59,167.68,167.58,167.64,4587
20160901|2016-08-18 13:00,18,167.65,167.65,167.58,167.59,1153
20160901|2016-08-18 13:30,18,167.6,167.61,167.55,167.56,1264
20160901|2016-08-18 14:00,18,167.56,167.6,167.53,167.58,944
20160901|2016-08-18 14:30,18,167.58,167.61,167.57,167.6,927
20160901|2016-08-18 15:00,18,167.56,167.56,167.56,167.56,7
20160901|2016-08-19 01:00,19,167.46,167.56,167.46,167.54,7078
20160901|2016-08-19 01:30,19,167.53,167.55,167.44,167.44,5811
20160901|2016-08-19 02:00,19,167.45,167.52,167.39,167.5,22922
20160901|2016-08-19 02:30,19,167.5,167.51,167.44,167.49,14377
20160901|2016-08-19 03:00,19,167.5,167.53,167.45,167.48,11090
20160901|2016-08-19 03:30,19,167.48,167.58,167.46,167.58,14030
20160901|2016-08-19 04:00,19,167.58,167.59,167.53,167.55,13729
20160901|2016-08-19 04:30,19,167.55,167.58,167.51,167.53,12988
20160901|2016-08-19 05:00,19,167.53,167.56,167.47,167.47,11540
20160901|2016-08-19 05:30,19,167.47,167.49,167.42,167.46,11239
20160901|2016-08-19 06:00,19,167.46,167.48,167.38,167.38,9034
20160901|2016-08-19 06:30,19,167.39,167.41,167.35,167.36,11714
20160901|2016-08-19 07:00,19,167.36,167.36,167.22,167.24,27204
20160901|2016-08-19 07:30,19,167.24,167.3,167.19,167.24,25820
20160901|2016-08-19 08:00,19,167.23,167.24,167.12,167.16,24538
20160901|2016-08-19 08:30,19,167.15,167.27,167.15,167.2,29317
20160901|2016-08-19 09:00,19,167.19,167.19,166.9,166.98,44982
20160901|2016-08-19 09:30,19,166.97,167.02,166.95,166.96,22281
20160901|2016-08-19 10:00,19,166.96,167,166.81,166.83,31236
20160901|2016-08-19 10:30,19,166.84,166.86,166.76,166.79,17587
20160901|2016-08-19 11:00,19,166.78,166.9,166.78,166.9,6797
20160901|2016-08-19 11:30,19,166.91,167,166.9,167,4069
20160901|2016-08-19 12:00,19,167,167,166.9,166.9,1539
20160901|2016-08-19 12:30,19,166.91,166.96,166.91,166.92,571
20160901|2016-08-19 13:00,19,166.92,167.02,166.91,167.02,903
20160901|2016-08-19 13:30,19,167.03,167.06,166.99,167.04,1724
20160901|2016-08-19 14:00,19,167.03,167.03,166.96,167.01,1150
20160901|2016-08-19 14:30,19,167.01,167.03,166.99,167.01,1129
20160901|2016-08-19 15:00,19,167.01,167.01,167.01,167.01,5
20160901|2016-08-22 01:00,22,166.9,167.01,166.85,166.96,12356
20160901|2016-08-22 01:30,22,166.95,167.05,166.94,167.01,10261
20160901|2016-08-22 02:00,22,167.01,167.16,166.99,167.15,28723
20160901|2016-08-22 02:30,22,167.16,167.17,167.11,167.14,16758
20160901|2016-08-22 03:00,22,167.14,167.14,166.96,167.06,27119
20160901|2016-08-22 03:30,22,167.06,167.12,167.06,167.09,13403
20160901|2016-08-22 04:00,22,167.09,167.14,167.06,167.13,10738
20160901|2016-08-22 04:30,22,167.13,167.17,167.1,167.15,13380
20160901|2016-08-22 05:00,22,167.16,167.3,167.15,167.27,29206
20160901|2016-08-22 05:30,22,167.27,167.3,167.23,167.28,10590
20160901|2016-08-22 06:00,22,167.28,167.37,167.28,167.3,24904
20160901|2016-08-22 06:30,22,167.3,167.36,167.29,167.33,10425
20160901|2016-08-22 07:00,22,167.33,167.48,167.32,167.44,22921
20160901|2016-08-22 07:30,22,167.45,167.51,167.39,167.5,27199
20160901|2016-08-22 08:00,22,167.5,167.52,167.45,167.47,20167
20160901|2016-08-22 08:30,22,167.47,167.51,167.42,167.43,28101
20160901|2016-08-22 09:00,22,167.43,167.47,167.4,167.47,18177
20160901|2016-08-22 09:30,22,167.46,167.54,167.44,167.53,21255
20160901|2016-08-22 10:00,22,167.53,167.59,167.48,167.57,31580
20160901|2016-08-22 10:30,22,167.57,167.65,167.55,167.61,13338
20160901|2016-08-22 11:00,22,167.61,167.64,167.6,167.62,5102
20160901|2016-08-22 11:30,22,167.62,167.64,167.55,167.56,2804
20160901|2016-08-22 12:00,22,167.56,167.6,167.55,167.59,1411
20160901|2016-08-22 12:30,22,167.59,167.59,167.57,167.59,516
20160901|2016-08-22 13:00,22,167.59,167.6,167.57,167.59,496
20160901|2016-08-22 13:30,22,167.59,167.6,167.58,167.58,437
20160901|2016-08-22 14:00,22,167.59,167.59,167.54,167.54,785
20160901|2016-08-22 14:30,22,167.53,167.57,167.51,167.52,986
20160901|2016-08-22 15:00,22,167.53,167.53,167.53,167.53,24
20160901|2016-08-23 01:00,23,167.5,167.65,167.5,167.64,8140
20160901|2016-08-23 01:30,23,167.63,167.66,167.61,167.63,6828
20160901|2016-08-23 02:00,23,167.62,167.63,167.51,167.61,22128
20160901|2016-08-23 02:30,23,167.62,167.62,167.44,167.46,24531
20160901|2016-08-23 03:00,23,167.46,167.53,167.42,167.47,21609
20160901|2016-08-23 03:30,23,167.46,167.53,167.45,167.45,18293
20160901|2016-08-23 04:00,23,167.45,167.51,167.44,167.47,19158
20160901|2016-08-23 04:30,23,167.47,167.51,167.45,167.46,14140
20160901|2016-08-23 05:00,23,167.46,167.47,167.37,167.41,18198
20160901|2016-08-23 05:30,23,167.42,167.49,167.39,167.47,14631
20160901|2016-08-23 06:00,23,167.47,167.48,167.41,167.46,16731
20160901|2016-08-23 06:30,23,167.47,167.52,167.42,167.51,12800
20160901|2016-08-23 07:00,23,167.51,167.62,167.51,167.58,22969
20160901|2016-08-23 07:30,23,167.59,167.66,167.57,167.62,25641
20160901|2016-08-23 08:00,23,167.62,167.74,167.59,167.71,32146
20160901|2016-08-23 08:30,23,167.72,167.84,167.65,167.74,49319
20160901|2016-08-23 09:00,23,167.74,167.82,167.7,167.76,39189
20160901|2016-08-23 09:30,23,167.77,167.78,167.67,167.68,20703
20160901|2016-08-23 10:00,23,167.68,167.68,167.61,167.62,28318
20160901|2016-08-23 10:30,23,167.62,167.72,167.61,167.71,10294
20160901|2016-08-23 11:00,23,167.71,167.71,167.65,167.65,4054
20160901|2016-08-23 11:30,23,167.65,167.66,167.61,167.64,3181
20160901|2016-08-23 12:00,23,167.64,167.73,167.64,167.72,1549
20160901|2016-08-23 12:30,23,167.72,167.74,167.71,167.72,868
20160901|2016-08-23 13:00,23,167.73,167.74,167.71,167.73,676
20160901|2016-08-23 13:30,23,167.73,167.74,167.68,167.69,384
20160901|2016-08-23 14:00,23,167.69,167.7,167.66,167.66,859
20160901|2016-08-23 14:30,23,167.67,167.73,167.66,167.7,736
20160901|2016-08-23 15:00,23,167.7,167.7,167.7,167.7,4
20160901|2016-08-24 01:00,24,167.67,167.73,167.63,167.64,5779
20160901|2016-08-24 01:30,24,167.65,167.72,167.64,167.68,5058
20160901|2016-08-24 02:00,24,167.69,167.72,167.57,167.61,19468
20160901|2016-08-24 02:30,24,167.6,167.62,167.53,167.59,15832
20160901|2016-08-24 03:00,24,167.59,167.73,167.56,167.69,23036
20160901|2016-08-24 03:30,24,167.69,167.73,167.63,167.64,20754
20160901|2016-08-24 04:00,24,167.64,167.67,167.6,167.61,19162
20160901|2016-08-24 04:30,24,167.6,167.68,167.6,167.6,9552
20160901|2016-08-24 05:00,24,167.61,167.63,167.57,167.62,13186
20160901|2016-08-24 05:30,24,167.62,167.64,167.57,167.57,14539
20160901|2016-08-24 06:00,24,167.58,167.63,167.54,167.61,12504
20160901|2016-08-24 06:30,24,167.61,167.67,167.61,167.66,10955
20160901|2016-08-24 07:00,24,167.66,167.68,167.62,167.68,15132
20160901|2016-08-24 07:30,24,167.68,167.69,167.59,167.6,20120
20160901|2016-08-24 08:00,24,167.6,167.71,167.59,167.68,19084
20160901|2016-08-24 08:30,24,167.69,167.72,167.6,167.64,28262
20160901|2016-08-24 09:00,24,167.64,167.65,167.44,167.47,39574
20160901|2016-08-24 09:30,24,167.47,167.58,167.44,167.56,26190
20160901|2016-08-24 10:00,24,167.55,167.65,167.5,167.63,33314
20160901|2016-08-24 10:30,24,167.64,167.66,167.6,167.62,9564
20160901|2016-08-24 11:00,24,167.62,167.69,167.62,167.69,4216
20160901|2016-08-24 11:30,24,167.69,167.7,167.63,167.64,3965
20160901|2016-08-24 12:00,24,167.64,167.66,167.6,167.63,1645
20160901|2016-08-24 12:30,24,167.64,167.65,167.61,167.61,804
20160901|2016-08-24 13:00,24,167.61,167.62,167.59,167.61,677
20160901|2016-08-24 13:30,24,167.61,167.61,167.56,167.58,1611
20160901|2016-08-24 14:00,24,167.58,167.59,167.56,167.58,766
20160901|2016-08-24 14:30,24,167.58,167.59,167.57,167.58,929
20160901|2016-08-25 01:00,25,167.6,167.6,167.49,167.58,6726
20160901|2016-08-25 01:30,25,167.57,167.62,167.52,167.56,5140
20160901|2016-08-25 02:00,25,167.56,167.58,167.45,167.51,19592
20160901|2016-08-25 02:30,25,167.51,167.59,167.49,167.56,16114
20160901|2016-08-25 03:00,25,167.56,167.64,167.52,167.53,27372
20160901|2016-08-25 03:30,25,167.53,167.6,167.52,167.59,15425
20160901|2016-08-25 04:00,25,167.58,167.6,167.49,167.5,13113
20160901|2016-08-25 04:30,25,167.5,167.54,167.49,167.51,14179
20160901|2016-08-25 05:00,25,167.5,167.54,167.48,167.53,8967
20160901|2016-08-25 05:30,25,167.52,167.54,167.46,167.47,15063
20160901|2016-08-25 06:00,25,167.47,167.49,167.44,167.49,11785
20160901|2016-08-25 06:30,25,167.49,167.49,167.3,167.35,34750
20160901|2016-08-25 07:00,25,167.35,167.36,167.3,167.33,16213
20160901|2016-08-25 07:30,25,167.32,167.32,167.15,167.15,46912
20160901|2016-08-25 08:00,25,167.15,167.21,167.12,167.15,38327
20160901|2016-08-25 08:30,25,167.16,167.25,167.12,167.23,31947
20160901|2016-08-25 09:00,25,167.23,167.35,167.22,167.3,26179
20160901|2016-08-25 09:30,25,167.3,167.47,167.29,167.44,31455
20160901|2016-08-25 10:00,25,167.44,167.5,167.39,167.44,24563
20160901|2016-08-25 10:30,25,167.44,167.45,167.37,167.37,8509
20160901|2016-08-25 11:00,25,167.38,167.45,167.37,167.43,4459
20160901|2016-08-25 11:30,25,167.44,167.45,167.4,167.43,3683
20160901|2016-08-25 12:00,25,167.44,167.45,167.33,167.33,3113
20160901|2016-08-25 12:30,25,167.33,167.38,167.32,167.36,1294
20160901|2016-08-25 13:00,25,167.35,167.36,167.31,167.31,598
20160901|2016-08-25 13:30,25,167.31,167.35,167.31,167.34,776
20160901|2016-08-25 14:00,25,167.34,167.35,167.32,167.33,548
20160901|2016-08-25 14:30,25,167.34,167.37,167.32,167.37,1464
20160901|2016-08-25 15:00,25,167.37,167.37,167.37,167.37,16
20160901|2016-08-26 01:00,26,167.49,167.52,167.43,167.45,6835
20160901|2016-08-26 01:30,26,167.45,167.49,167.4,167.41,8214
20160901|2016-08-26 02:00,26,167.4,167.45,167.35,167.42,15111
20160901|2016-08-26 02:30,26,167.43,167.47,167.41,167.44,12859
20160901|2016-08-26 03:00,26,167.45,167.47,167.37,167.43,14505
20160901|2016-08-26 03:30,26,167.43,167.49,167.4,167.46,13237
20160901|2016-08-26 04:00,26,167.46,167.48,167.36,167.39,14927
20160901|2016-08-26 04:30,26,167.39,167.43,167.34,167.42,14522
20160901|2016-08-26 05:00,26,167.42,167.47,167.37,167.41,14372
20160901|2016-08-26 05:30,26,167.42,167.42,167.35,167.37,9207
20160901|2016-08-26 06:00,26,167.38,167.44,167.37,167.44,8513
20160901|2016-08-26 06:30,26,167.44,167.46,167.41,167.44,8013
20160901|2016-08-26 07:00,26,167.44,167.48,167.42,167.44,12684
20160901|2016-08-26 07:30,26,167.44,167.51,167.38,167.45,23822
20160901|2016-08-26 08:00,26,167.45,167.5,167.38,167.4,18469
20160901|2016-08-26 08:30,26,167.4,167.53,167.4,167.45,15889
20160901|2016-08-26 09:00,26,167.44,167.74,167.2,167.64,92026
20160901|2016-08-26 09:30,26,167.64,167.69,167.57,167.65,29271
20160901|2016-08-26 10:00,26,167.64,167.76,167.62,167.66,27555
20160901|2016-08-26 10:30,26,167.66,167.69,167.4,167.41,35045
20160901|2016-08-26 11:00,26,167.41,167.43,167.26,167.27,18862
20160901|2016-08-26 11:30,26,167.26,167.35,167.22,167.35,8144
20160901|2016-08-26 12:00,26,167.35,167.36,167.22,167.23,2127
20160901|2016-08-26 12:30,26,167.23,167.24,167.1,167.11,4202
20160901|2016-08-26 13:00,26,167.11,167.11,166.95,166.98,5556
20160901|2016-08-26 13:30,26,166.98,166.99,166.87,166.88,3902
20160901|2016-08-26 14:00,26,166.88,166.98,166.88,166.96,1542
20160901|2016-08-26 14:30,26,166.97,167,166.95,166.98,1688
20160901|2016-08-26 15:00,26,166.97,167.01,166.97,167.01,40
20160901|2016-08-29 01:00,29,166.96,167.04,166.55,166.94,28631
20160901|2016-08-29 01:30,29,166.95,166.96,166.88,166.93,15634
20160901|2016-08-29 02:00,29,166.93,167.16,166.88,167.15,19915
20160901|2016-08-29 02:30,29,167.16,167.27,167.15,167.25,23853
20160901|2016-08-29 03:00,29,167.25,167.3,167.24,167.25,16210
20160901|2016-08-29 03:30,29,167.25,167.28,167.19,167.19,10692
20160901|2016-08-29 04:00,29,167.19,167.21,167.12,167.18,9441
20160901|2016-08-29 04:30,29,167.17,167.18,167.13,167.18,6369
20160901|2016-08-29 05:00,29,167.18,167.21,167.12,167.13,6969
20160901|2016-08-29 05:30,29,167.13,167.13,167.01,167.02,12142
20160901|2016-08-29 06:00,29,167.02,167.06,167,167.05,9467
20160901|2016-08-29 06:30,29,167.05,167.07,167.02,167.03,6994
20160901|2016-08-29 07:00,29,167.03,167.2,167.02,167.18,14939
20160901|2016-08-29 07:30,29,167.18,167.3,167.15,167.29,15020
20160901|2016-08-29 08:00,29,167.28,167.43,167.27,167.41,24963
20160901|2016-08-29 08:30,29,167.41,167.45,167.4,167.44,16817
20160901|2016-08-29 09:00,29,167.45,167.48,167.44,167.46,10807
20160901|2016-08-29 09:30,29,167.47,167.54,167.45,167.54,9868
20160901|2016-08-29 10:00,29,167.53,167.59,167.52,167.58,19668
20160901|2016-08-29 10:30,29,167.58,167.6,167.56,167.58,5639
20160901|2016-08-29 11:00,29,167.59,167.6,167.56,167.57,3145
20160901|2016-08-29 11:30,29,167.58,167.64,167.56,167.63,3633
20160901|2016-08-29 12:00,29,167.63,167.69,167.63,167.68,1753
20160901|2016-08-29 12:30,29,167.69,167.73,167.68,167.71,2884
20160901|2016-08-29 13:00,29,167.72,167.73,167.71,167.72,977
20160901|2016-08-29 13:30,29,167.72,167.75,167.71,167.73,1311
20160901|2016-08-29 14:00,29,167.73,167.74,167.71,167.74,876
20160901|2016-08-29 14:30,29,167.73,167.75,167.72,167.74,1735
20160901|2016-08-29 15:00,29,167.73,167.73,167.73,167.73,4
20160901|2016-08-30 01:00,30,167.6,167.66,167.49,167.51,15924
20160901|2016-08-30 01:30,30,167.5,167.51,167.45,167.51,11128
20160901|2016-08-30 02:00,30,167.51,167.54,167.37,167.46,30658
20160901|2016-08-30 02:30,30,167.46,167.47,167.39,167.42,19737
20160901|2016-08-30 03:00,30,167.42,167.53,167.4,167.5,25750
20160901|2016-08-30 03:30,30,167.5,167.54,167.45,167.52,21216
20160901|2016-08-30 04:00,30,167.52,167.58,167.52,167.53,21934
20160901|2016-08-30 04:30,30,167.53,167.54,167.47,167.47,13628
20160901|2016-08-30 05:00,30,167.48,167.55,167.46,167.54,12122
20160901|2016-08-30 05:30,30,167.54,167.66,167.49,167.59,28710
20160901|2016-08-30 06:00,30,167.59,167.69,167.56,167.65,17492
20160901|2016-08-30 06:30,30,167.65,167.72,167.64,167.68,19930
20160901|2016-08-30 07:00,30,167.68,167.78,167.61,167.65,37653
20160901|2016-08-30 07:30,30,167.65,167.73,167.64,167.69,26204
20160901|2016-08-30 08:00,30,167.69,167.79,167.67,167.77,29825
20160901|2016-08-30 08:30,30,167.77,167.86,167.72,167.76,42898
20160901|2016-08-30 09:00,30,167.76,167.85,167.71,167.84,24966
20160901|2016-08-30 09:30,30,167.84,167.86,167.74,167.76,24251
20160901|2016-08-30 10:00,30,167.76,167.78,167.69,167.74,25957
20160901|2016-08-30 10:30,30,167.75,167.76,167.71,167.73,7548
20160901|2016-08-30 11:00,30,167.73,167.75,167.69,167.69,3931
20160901|2016-08-30 11:30,30,167.69,167.72,167.68,167.69,3004
20160901|2016-08-30 12:00,30,167.7,167.75,167.69,167.72,1128
20160901|2016-08-30 12:30,30,167.72,167.75,167.72,167.73,480
20160901|2016-08-30 13:00,30,167.73,167.74,167.71,167.74,379
20160901|2016-08-30 13:30,30,167.74,167.75,167.71,167.73,481
20160901|2016-08-30 14:00,30,167.74,167.74,167.7,167.7,1028
20160901|2016-08-30 14:30,30,167.7,167.76,167.69,167.74,1171
20160901|2016-08-30 15:00,30,167.72,167.72,167.72,167.72,32
20160901|2016-08-31 01:00,31,167.74,167.74,167.61,167.65,11096
20160901|2016-08-31 01:30,31,167.66,167.68,167.63,167.65,8646
20160901|2016-08-31 02:00,31,167.65,167.73,167.6,167.71,18576
20160901|2016-08-31 02:30,31,167.71,167.73,167.65,167.69,19433
20160901|2016-08-31 03:00,31,167.69,167.72,167.63,167.65,15133
20160901|2016-08-31 03:30,31,167.64,167.69,167.62,167.67,18082
20160901|2016-08-31 04:00,31,167.66,167.76,167.66,167.75,23113
20160901|2016-08-31 04:30,31,167.75,167.76,167.66,167.7,17092
20160901|2016-08-31 05:00,31,167.69,167.7,167.64,167.65,13197
20160901|2016-08-31 05:30,31,167.66,167.68,167.61,167.65,12171
20160901|2016-08-31 06:00,31,167.66,167.68,167.61,167.67,10888
20160901|2016-08-31 06:30,31,167.66,167.69,167.61,167.61,12145
20160901|2016-08-31 07:00,31,167.61,167.69,167.56,167.61,28123
20160901|2016-08-31 07:30,31,167.61,167.69,167.56,167.63,32941
20160901|2016-08-31 08:00,31,167.62,167.72,167.59,167.6,27889
20160901|2016-08-31 08:30,31,167.6,167.69,167.52,167.64,39296
20160901|2016-08-31 09:00,31,167.65,167.73,167.65,167.72,32636
20160901|2016-08-31 09:30,31,167.71,167.74,167.55,167.59,37464
20160901|2016-08-31 10:00,31,167.6,167.63,167.28,167.32,97536
20160901|2016-08-31 10:30,31,167.32,167.39,167.31,167.36,22524
20160901|2016-08-31 11:00,31,167.36,167.38,167.33,167.34,7432
20160901|2016-08-31 11:30,31,167.34,167.43,167.34,167.41,5124
20160901|2016-08-31 12:00,31,167.41,167.44,167.41,167.43,2064
20160901|2016-08-31 12:30,31,167.43,167.44,167.4,167.43,1059
20160901|2016-08-31 13:00,31,167.43,167.45,167.38,167.39,2627
20160901|2016-08-31 13:30,31,167.39,167.43,167.34,167.37,2894
20160901|2016-08-31 14:00,31,167.37,167.38,167.3,167.31,3422
20160901|2016-08-31 14:30,31,167.31,167.32,167.28,167.29,2421
20160901|2016-08-31 15:00,31,167.25,167.25,167.25,167.25,278
20160901|2016-09-01 01:00,1,167.26,167.3,167.16,167.23,18507
20160901|2016-09-01 01:30,1,167.22,167.3,167.19,167.2,13755
20160901|2016-09-01 02:00,1,167.21,167.22,167.14,167.16,23591
20160901|2016-09-01 02:30,1,167.17,167.18,167.09,167.11,33298
20160901|2016-09-01 03:00,1,167.11,167.11,167.02,167.06,45532
20160901|2016-09-01 03:30,1,167.06,167.09,166.95,167.07,87001
20160901|2016-09-01 04:00,1,167.07,167.18,167.03,167.09,61906
20160901|2016-09-01 04:30,1,167.08,167.18,167.06,167.13,28665
20160901|2016-09-01 05:00,1,167.13,167.14,167.08,167.11,17601
20160901|2016-09-01 05:30,1,167.1,167.19,167.08,167.19,14845
20160901|2016-09-01 06:00,1,167.19,167.34,167.16,167.31,33228
20160901|2016-09-01 06:30,1,167.32,167.34,167.27,167.3,18023
20160901|2016-09-01 07:00,1,167.29,167.32,167.2,167.21,15777
20160901|2016-09-01 07:30,1,167.21,167.21,167.08,167.13,28908
20160901|2016-09-01 08:00,1,167.13,167.17,167.04,167.05,18900
20160901|2016-09-01 08:30,1,167.05,167.13,167.02,167.09,35597
20160901|2016-09-01 09:00,1,167.09,167.28,167.09,167.22,68702
20160901|2016-09-01 09:30,1,167.23,167.35,167.16,167.33,35244
20160901|2016-09-01 10:00,1,167.33,167.42,167.29,167.39,37238
20160901|2016-09-01 10:30,1,167.39,167.47,167.39,167.41,20092
20160901|2016-09-01 11:00,1,167.41,167.44,167.37,167.38,4501
20160901|2016-09-01 11:30,1,167.38,167.48,167.37,167.46,3976
20160901|2016-09-01 12:00,1,167.46,167.47,167.41,167.42,1123
20160901|2016-09-01 12:30,1,167.42,167.44,167.39,167.43,802
20160901|2016-09-01 13:00,1,167.43,167.45,167.41,167.43,457
20160901|2016-09-01 13:30,1,167.43,167.44,167.38,167.39,598
20160901|2016-09-01 14:00,1,167.4,167.4,167.37,167.39,822
20160901|2016-09-01 14:30,1,167.39,167.41,167.38,167.38,622
20160901|2016-09-01 15:00,1,167.39,167.39,167.39,167.39,5
20160901|2016-09-02 01:00,2,167.34,167.4,167.28,167.3,9688
20160901|2016-09-02 01:30,2,167.29,167.35,167.23,167.34,10442
20160901|2016-09-02 02:00,2,167.34,167.35,167.2,167.26,19178
20160901|2016-09-02 02:30,2,167.27,167.34,167.25,167.27,26192
20160901|2016-09-02 03:00,2,167.27,167.36,167.25,167.32,16728
20160901|2016-09-02 03:30,2,167.31,167.36,167.29,167.34,15871
20160901|2016-09-02 04:00,2,167.34,167.36,167.29,167.35,14871
20160901|2016-09-02 04:30,2,167.34,167.44,167.34,167.44,18275
20160901|2016-09-02 05:00,2,167.44,167.44,167.35,167.37,13828
20160901|2016-09-02 05:30,2,167.38,167.38,167.34,167.36,11349
20160901|2016-09-02 06:00,2,167.35,167.4,167.32,167.37,11361
20160901|2016-09-02 06:30,2,167.37,167.38,167.32,167.37,15322
20160901|2016-09-02 07:00,2,167.37,167.54,167.34,167.5,25221
20160901|2016-09-02 07:30,2,167.54,167.7,167.28,167.32,75417
20160901|2016-09-02 08:00,2,167.31,167.35,167.12,167.2,58828
20160901|2016-09-02 08:30,2,167.2,167.24,167.11,167.17,29551
20160901|2016-09-02 09:00,2,167.16,167.18,166.98,167.04,49122
20160901|2016-09-02 09:30,2,167.03,167.06,166.92,166.99,36158
20160901|2016-09-02 10:00,2,166.99,167.06,166.94,167.06,29854
20160901|2016-09-02 10:30,2,167.06,167.11,167.02,167.11,13862
20160901|2016-09-02 11:00,2,167.11,167.17,167.09,167.16,5041
20160901|2016-09-02 11:30,2,167.17,167.27,167.16,167.22,5009
20160901|2016-09-02 12:00,2,167.23,167.26,167.18,167.19,1799
20160901|2016-09-02 12:30,2,167.19,167.2,167.1,167.14,1386
20160901|2016-09-02 13:00,2,167.14,167.19,167.13,167.18,779
20160901|2016-09-02 13:30,2,167.19,167.24,167.19,167.24,1045
20160901|2016-09-02 14:00,2,167.24,167.25,167.18,167.2,781
20160901|2016-09-02 14:30,2,167.2,167.22,167.17,167.17,810
20160901|2016-09-02 15:00,2,167.18,167.18,167.18,167.18,6
20160901|2016-09-05 01:00,5,167.22,167.31,167.14,167.3,11672
20160901|2016-09-05 01:30,5,167.31,167.37,167.28,167.36,9103
20160901|2016-09-05 02:00,5,167.35,167.41,167.27,167.28,17580
20160901|2016-09-05 02:30,5,167.27,167.33,167.25,167.3,16489
20160901|2016-09-05 03:00,5,167.3,167.35,167.25,167.28,16850
20160901|2016-09-05 03:30,5,167.28,167.28,167.18,167.24,18528
20160901|2016-09-05 04:00,5,167.23,167.25,167.13,167.19,13218
20160901|2016-09-05 04:30,5,167.18,167.21,167.15,167.18,15574
20160901|2016-09-05 05:00,5,167.19,167.27,167.17,167.26,12181
20160901|2016-09-05 05:30,5,167.26,167.26,167.21,167.25,5819
20160901|2016-09-05 06:00,5,167.25,167.3,167.24,167.3,8442
20160901|2016-09-05 06:30,5,167.3,167.36,167.29,167.33,7472
20160901|2016-09-05 07:00,5,167.33,167.41,167.33,167.38,6883
20160901|2016-09-05 07:30,5,167.38,167.44,167.36,167.42,15938
20160901|2016-09-05 08:00,5,167.42,167.44,167.25,167.25,24966
20160901|2016-09-05 08:30,5,167.24,167.31,167.2,167.23,17353
20160901|2016-09-05 09:00,5,167.23,167.3,167.19,167.25,11573
20160901|2016-09-05 09:30,5,167.24,167.3,167.23,167.29,10752
20160901|2016-09-05 10:00,5,167.29,167.33,167.17,167.22,14295
20160901|2016-09-05 10:30,5,167.22,167.23,167.18,167.21,4813
20160901|2016-09-05 11:00,5,167.21,167.25,167.21,167.23,1770
20160901|2016-09-05 11:30,5,167.24,167.27,167.24,167.27,1032
20160901|2016-09-05 12:00,5,167.27,167.28,167.25,167.25,278
20160901|2016-09-05 12:30,5,167.25,167.29,167.25,167.29,135
20160901|2016-09-05 13:00,5,167.29,167.29,167.27,167.28,62
20160901|2016-09-05 13:30,5,167.27,167.28,167.26,167.26,36
20160901|2016-09-05 14:00,5,167.27,167.28,167.26,167.26,76
20160901|2016-09-05 14:30,5,167.27,167.28,167.2,167.28,568
20160901|2016-09-05 15:00,5,167.28,167.28,167.28,167.28,50
20160901|2016-09-06 01:00,6,167.29,167.29,167.18,167.19,14510
20160901|2016-09-06 01:30,6,167.18,167.26,167.18,167.22,8012
20160901|2016-09-06 02:00,6,167.22,167.28,167.15,167.26,21245
20160901|2016-09-06 02:30,6,167.25,167.3,167.23,167.25,21028
20160901|2016-09-06 03:00,6,167.25,167.37,167.23,167.37,23774
20160901|2016-09-06 03:30,6,167.37,167.38,167.31,167.34,17827
20160901|2016-09-06 04:00,6,167.35,167.5,167.34,167.5,33505
20160901|2016-09-06 04:30,6,167.5,167.54,167.45,167.51,22125
20160901|2016-09-06 05:00,6,167.52,167.59,167.48,167.5,23919
20160901|2016-09-06 05:30,6,167.5,167.53,167.44,167.49,17489
20160901|2016-09-06 06:00,6,167.49,167.65,167.49,167.61,23919
20160901|2016-09-06 06:30,6,167.62,167.7,167.59,167.65,29735
20160901|2016-09-06 07:00,6,167.66,167.71,167.6,167.69,21506
20160901|2016-09-06 07:30,6,167.68,167.76,167.66,167.75,19605
20160901|2016-09-06 08:00,6,167.75,167.79,167.68,167.71,24221
20160901|2016-09-06 08:30,6,167.71,167.74,167.62,167.68,32248
20160901|2016-09-06 09:00,6,167.68,168.09,167.68,168.02,74718
20160901|2016-09-06 09:30,6,168.02,168.06,167.91,167.94,34039
20160901|2016-09-06 10:00,6,167.94,168.11,167.9,168.01,33406
20160901|2016-09-06 10:30,6,168.01,168.17,167.99,168.13,13477
20160901|2016-09-06 11:00,6,168.14,168.14,168.1,168.11,7904
20160901|2016-09-06 11:30,6,168.11,168.18,168.11,168.14,4321
20160901|2016-09-06 12:00,6,168.14,168.19,168.13,168.14,670
20160901|2016-09-06 12:30,6,168.14,168.18,168.13,168.17,780
20160901|2016-09-06 13:00,6,168.17,168.21,168.17,168.18,903
20160901|2016-09-06 13:30,6,168.18,168.18,168.14,168.15,1002
20160901|2016-09-06 14:00,6,168.15,168.17,168.12,168.14,877
20160901|2016-09-06 14:30,6,168.14,168.16,168.11,168.11,1189
20160901|2016-09-06 15:00,6,168.14,168.14,168.14,168.14,12
20160901|2016-09-07 01:00,7,168.12,168.23,168.06,168.2,5603
20160901|2016-09-07 01:30,7,168.2,168.2,168.09,168.14,3955
20160901|2016-09-07 02:00,7,168.14,168.26,168.11,168.24,6806
20160901|2016-09-07 02:30,7,168.24,168.28,168.18,168.19,5221
20160901|2016-09-07 03:00,7,168.2,168.21,168.12,168.13,4811
20160901|2016-09-07 03:30,7,168.13,168.17,168.1,168.15,2835
20160901|2016-09-07 04:00,7,168.15,168.22,168.13,168.22,3792
20160901|2016-09-07 04:30,7,168.21,168.24,168.15,168.2,4647
20160901|2016-09-07 05:00,7,168.2,168.25,168.19,168.2,4496
20160901|2016-09-07 05:30,7,168.2,168.25,168.19,168.23,951
20160901|2016-09-07 06:00,7,168.25,168.32,168.22,168.25,4120
20160901|2016-09-07 06:30,7,168.26,168.34,168.26,168.29,1553
20160901|2016-09-07 07:00,7,168.28,168.36,168.25,168.35,1473
20160901|2016-09-07 07:30,7,168.35,168.42,168.32,168.36,6615
20160901|2016-09-07 08:00,7,168.36,168.41,168.3,168.32,903
20160901|2016-09-07 08:30,7,168.3,168.37,168.29,168.34,2251
20160901|2016-09-07 09:00,7,168.36,168.39,168.31,168.34,3293
20160901|2016-09-07 09:30,7,168.35,168.35,168.22,168.28,1946
20160901|2016-09-07 10:00,7,168.31,168.35,168.27,168.33,1678
20160901|2016-09-07 10:30,7,168.33,168.33,168.26,168.28,527
20160901|2016-09-07 11:00,7,168.29,168.32,168.28,168.31,500
20160901|2016-09-07 11:30,7,168.31,168.34,168.3,168.34,103
20160901|2016-09-07 12:00,7,168.36,168.38,168.35,168.38,54
20160901|2016-09-07 12:30,7,168.39,168.4,168.36,168.38,21
20160901|2016-09-07 13:00,7,168.35,168.36,168.32,168.33,53
20160901|2016-09-07 13:30,7,168.32,168.33,168.29,168.29,55
20160901|2016-09-07 14:00,7,168.31,168.34,168.31,168.31,76
20160901|2016-09-07 14:30,7,168.33,168.37,168.31,168.31,130
20160901|2016-09-07 15:00,7,168.27,168.27,168.27,168.27,2
20160901|2016-09-08 01:00,8,168.31,168.31,168.22,168.22,871
20160901|2016-09-08 01:30,8,168.21,168.34,168.21,168.31,2377
20160901|2016-09-08 02:00,8,168.3,168.37,168.28,168.28,1662
20160901|2016-09-08 02:30,8,168.28,168.3,168.22,168.22,655
20160901|2016-09-08 03:00,8,168.23,168.29,168.23,168.28,299
20160901|2016-09-08 03:30,8,168.29,168.32,168.15,168.15,1074
20160901|2016-09-08 04:00,8,168.2,168.22,168.17,168.18,506
20160901|2016-09-08 04:30,8,168.16,168.2,168.15,168.17,17
20160901|2016-09-08 05:00,8,168.15,168.2,168.12,168.2,125
20161201|2016-05-09 01:00,9,159.58,159.58,159.58,159.58,10
20161201|2016-05-09 09:00,9,159.9,159.9,159.9,159.9,3
20161201|2016-05-09 09:30,9,161.98,161.98,161.98,161.98,3
20161201|2016-05-11 01:30,11,162.27,162.27,160.3,160.3,20
20161201|2016-05-19 08:30,19,159.79,159.79,159.79,159.79,1
20161201|2016-06-01 05:00,1,160.33,160.33,160.33,160.33,1
20161201|2016-06-02 11:00,2,160.6,160.6,160.6,160.6,1
20161201|2016-06-02 12:30,2,160.86,160.86,160.86,160.86,2
20161201|2016-06-03 02:00,3,160.79,160.79,160.79,160.79,1
20161201|2016-06-06 01:00,6,161.79,161.79,161.79,161.79,20
20161201|2016-06-07 02:00,7,161.85,161.85,161.85,161.85,10
20161201|2016-06-07 04:00,7,161.49,161.49,161.47,161.47,11
20161201|2016-06-07 05:00,7,161.65,161.65,161.65,161.65,1
20161201|2016-06-07 09:30,7,161.9,161.9,161.9,161.9,10
20161201|2016-06-08 02:00,8,161.95,161.99,161.95,161.99,13
20161201|2016-06-08 02:30,8,161.98,162.05,161.96,162.05,31
20161201|2016-06-08 06:00,8,161.75,161.75,161.75,161.75,5
20161201|2016-06-08 06:30,8,161.7,161.7,161.7,161.7,5
20161201|2016-06-08 07:00,8,161.75,161.75,161.75,161.75,4
20161201|2016-06-08 07:30,8,161.75,161.75,161.75,161.75,2
20161201|2016-06-08 08:30,8,161.68,161.68,161.68,161.68,3
20161201|2016-06-08 13:30,8,161.84,161.84,161.84,161.84,1
20161201|2016-06-09 01:30,9,162.05,162.05,162.05,162.05,4
20161201|2016-06-09 02:30,9,162.1,162.1,162,162,10
20161201|2016-06-09 03:00,9,162,162,162,162,3
20161201|2016-06-09 04:00,9,161.95,161.95,161.95,161.95,1
20161201|2016-06-09 08:30,9,162.15,162.15,162.15,162.15,2
20161201|2016-06-09 09:00,9,162.15,162.15,162.15,162.15,3
20161201|2016-06-09 10:00,9,162.1,162.1,162.1,162.1,2
20161201|2016-06-09 12:00,9,162.05,162.14,162,162,6
20161201|2016-06-10 02:00,10,162.17,162.17,162.17,162.17,1
20161201|2016-06-10 05:00,10,162.15,162.15,162.15,162.15,1
20161201|2016-06-10 11:30,10,162.21,162.21,162.21,162.21,1
20161201|2016-06-13 03:30,13,162.2,162.2,162.2,162.2,1
20161201|2016-06-13 04:00,13,162.26,162.32,162.25,162.25,6
20161201|2016-06-13 04:30,13,162.28,162.32,162.28,162.32,2
20161201|2016-06-13 05:00,13,162.33,162.34,162.31,162.31,5
20161201|2016-06-13 07:00,13,162.2,162.2,162.2,162.2,1
20161201|2016-06-13 09:00,13,162.19,162.19,162.19,162.19,1
20161201|2016-06-13 11:00,13,162.19,162.19,162.19,162.19,1
20161201|2016-06-14 01:00,14,162.31,162.31,162.31,162.31,1
20161201|2016-06-14 01:30,14,162.48,162.48,162.48,162.48,1
20161201|2016-06-14 03:30,14,162.77,162.77,162.77,162.77,2
20161201|2016-06-14 04:00,14,162.88,163,162.88,162.98,6
20161201|2016-06-14 04:30,14,162.93,162.93,162.93,162.93,1
20161201|2016-06-14 06:00,14,162.81,162.81,162.81,162.81,2
20161201|2016-06-14 07:00,14,162.65,162.65,162.65,162.65,1
20161201|2016-06-14 07:30,14,162.71,162.71,162.71,162.71,2
20161201|2016-06-14 08:00,14,162.7,162.7,162.7,162.7,1
20161201|2016-06-14 08:30,14,162.6,162.6,162.6,162.6,1
20161201|2016-06-14 09:30,14,162.65,162.65,162.65,162.65,1
20161201|2016-06-14 10:00,14,162.71,162.71,162.59,162.59,2
20161201|2016-06-14 12:30,14,162.58,162.58,162.58,162.58,1
20161201|2016-06-15 01:30,15,162.47,162.59,162.47,162.59,2
20161201|2016-06-15 02:30,15,162.45,162.52,162.43,162.52,21
20161201|2016-06-15 07:30,15,162.4,162.4,162.4,162.4,1
20161201|2016-06-16 01:00,16,162.91,162.91,162.91,162.91,1
20161201|2016-06-16 01:30,16,162.97,162.97,162.97,162.97,1
20161201|2016-06-16 02:30,16,162.79,162.79,162.79,162.79,1
20161201|2016-06-16 07:00,16,162.82,162.82,162.82,162.82,1
20161201|2016-06-16 07:30,16,162.79,162.81,162.79,162.81,2
20161201|2016-06-16 10:00,16,162.83,162.83,162.83,162.83,1
20161201|2016-06-16 11:00,16,162.84,162.84,162.84,162.84,2
20161201|2016-06-16 12:00,16,162.6,162.6,162.54,162.54,3
20161201|2016-06-17 01:00,17,162.41,162.49,162.41,162.49,2
20161201|2016-06-17 07:30,17,162.63,162.63,162.63,162.63,1
20161201|2016-06-17 09:00,17,162.25,162.25,162.21,162.21,6
20161201|2016-06-17 09:30,17,162.25,162.25,162.25,162.25,1
20161201|2016-06-17 12:30,17,162.32,162.32,162.32,162.32,1
20161201|2016-06-20 02:30,20,161.92,161.92,161.92,161.92,1
20161201|2016-06-20 07:00,20,161.93,161.93,161.93,161.93,1
20161201|2016-06-20 09:30,20,161.65,161.65,161.65,161.65,1
20161201|2016-06-20 12:30,20,161.72,161.73,161.72,161.73,5
20161201|2016-06-20 14:30,20,161.77,161.77,161.75,161.75,4
20161201|2016-06-21 01:00,21,161.86,161.86,161.86,161.86,3
20161201|2016-06-21 02:00,21,161.66,161.66,161.66,161.66,1
20161201|2016-06-21 09:00,21,162.02,162.02,162.02,162.02,20
20161201|2016-06-22 02:00,22,161.84,161.84,161.84,161.84,1
20161201|2016-06-23 01:00,23,161.65,161.65,161.65,161.65,1
20161201|2016-06-23 07:00,23,161.16,161.16,161.15,161.16,10
20161201|2016-06-23 07:30,23,161.11,161.11,161.11,161.11,1
20161201|2016-06-23 13:30,23,161.15,161.15,161.15,161.15,2
20161201|2016-06-24 01:00,24,165.63,165.63,164.48,164.48,8
20161201|2016-06-24 02:30,24,163.21,163.23,163.21,163.23,2
20161201|2016-06-24 03:30,24,163.21,163.21,163.21,163.21,1
20161201|2016-06-24 04:00,24,163.4,163.45,163.4,163.45,7
20161201|2016-06-24 08:00,24,163.51,163.51,163.51,163.51,1
20161201|2016-06-24 09:00,24,163.29,163.29,163.29,163.29,2
20161201|2016-06-27 01:00,27,163.5,163.5,163.5,163.5,1
20161201|2016-06-27 02:30,27,163.56,163.56,163.56,163.56,1
20161201|2016-06-27 05:30,27,163.99,163.99,163.99,163.99,1
20161201|2016-06-27 07:00,27,164.07,164.07,164.07,164.07,1
20161201|2016-06-27 08:00,27,163.9,163.92,163.9,163.92,7
20161201|2016-06-27 09:30,27,164.1,164.1,164.1,164.1,1
20161201|2016-06-28 01:30,28,163.88,163.88,163.88,163.88,1
20161201|2016-06-28 02:00,28,163.95,163.95,163.95,163.95,1
20161201|2016-06-28 04:00,28,163.89,163.89,163.89,163.89,1
20161201|2016-06-28 06:30,28,163.82,163.82,163.82,163.82,1
20161201|2016-06-28 07:30,28,163.81,163.81,163.81,163.81,1
20161201|2016-06-28 08:30,28,163.81,163.81,163.81,163.81,1
20161201|2016-06-28 09:30,28,164,164,164,164,1
20161201|2016-06-28 11:00,28,164.08,164.08,164.08,164.08,1
20161201|2016-06-28 12:30,28,164.1,164.1,164.1,164.1,1
20161201|2016-06-29 02:30,29,164.05,164.05,164.05,164.05,1
20161201|2016-06-29 03:00,29,164.03,164.03,164.03,164.03,1
20161201|2016-06-29 05:30,29,164.25,164.25,164.25,164.25,1
20161201|2016-06-29 07:00,29,164.1,164.1,164.1,164.1,1
20161201|2016-06-29 10:30,29,164.3,164.3,164.3,164.3,1
20161201|2016-06-30 02:00,30,164.05,164.05,164.05,164.05,1
20161201|2016-06-30 07:00,30,164.1,164.1,164.1,164.1,1
20161201|2016-06-30 09:30,30,164.33,164.33,164.33,164.33,1
20161201|2016-06-30 10:30,30,164.52,164.52,164.52,164.52,1
20161201|2016-06-30 11:30,30,163.25,163.25,163.1,163.1,15
20161201|2016-07-01 01:30,1,163.75,163.75,163.75,163.75,1
20161201|2016-07-01 02:00,1,163.92,163.92,163.92,163.92,1
20161201|2016-07-01 02:30,1,164.52,164.52,164.52,164.52,1
20161201|2016-07-01 03:30,1,164.38,164.38,164.38,164.38,1
20161201|2016-07-01 05:00,1,164.4,164.4,164.38,164.38,3
20161201|2016-07-01 05:30,1,164.35,164.35,164.35,164.35,4
20161201|2016-07-01 06:30,1,164.15,164.15,164.15,164.15,2
20161201|2016-07-01 07:30,1,164.05,164.08,164.05,164.08,5
20161201|2016-07-01 09:30,1,164.14,164.14,164.14,164.14,2
20161201|2016-07-04 02:30,4,164.27,164.27,164.27,164.27,2
20161201|2016-07-04 04:30,4,164.39,164.39,164.39,164.39,1
20161201|2016-07-04 09:30,4,164.42,164.42,164.42,164.42,1
20161201|2016-07-05 01:00,5,164.63,164.63,164.63,164.63,1
20161201|2016-07-05 02:00,5,164.72,164.72,164.72,164.72,1
20161201|2016-07-05 03:00,5,164.72,164.72,164.72,164.72,1
20161201|2016-07-05 06:30,5,164.77,164.77,164.7,164.7,11
20161201|2016-07-05 08:00,5,164.74,164.74,164.74,164.74,1
20161201|2016-07-05 08:30,5,164.86,164.86,164.86,164.86,1
20161201|2016-07-05 10:30,5,165.1,165.1,165.1,165.1,1
20161201|2016-07-05 11:00,5,165.19,165.19,165.19,165.19,1
20161201|2016-07-06 01:00,6,165.23,165.23,165.23,165.23,1
20161201|2016-07-06 03:30,6,165.27,165.27,165.27,165.27,1
20161201|2016-07-06 04:00,6,165.38,165.38,165.38,165.38,5
20161201|2016-07-06 04:30,6,165.22,165.22,165.22,165.22,5
20161201|2016-07-06 07:00,6,165.13,165.13,165.13,165.13,1
20161201|2016-07-06 09:30,6,165.02,165.02,164.96,164.96,2
20161201|2016-07-06 10:30,6,165.05,165.05,165.05,165.05,1
20161201|2016-07-06 12:30,6,165,165,165,165,1
20161201|2016-07-06 13:00,6,164.97,164.97,164.93,164.93,6
20161201|2016-07-07 08:30,7,164.71,164.71,164.71,164.71,1
20161201|2016-07-07 09:00,7,164.74,164.74,164.59,164.64,19
20161201|2016-07-08 02:00,8,165.02,165.02,165.01,165.01,2
20161201|2016-07-08 07:00,8,164.96,164.96,164.96,164.96,1
20161201|2016-07-08 08:00,8,165,165.02,165,165.02,12
20161201|2016-07-08 08:30,8,165.01,165.01,165.01,165.01,5
20161201|2016-07-08 12:00,8,165.26,165.26,165.26,165.26,1
20161201|2016-07-08 14:00,8,165.34,165.37,165.34,165.37,5
20161201|2016-07-11 01:00,11,165.11,165.11,165.07,165.08,41
20161201|2016-07-11 03:30,11,165.25,165.25,165.25,165.25,1
20161201|2016-07-11 04:30,11,165.2,165.2,165.2,165.2,1
20161201|2016-07-11 08:30,11,165,165,165,165,1
20161201|2016-07-11 10:00,11,164.86,164.86,164.86,164.86,1
20161201|2016-07-12 01:00,12,164.75,164.75,164.75,164.75,12
20161201|2016-07-12 01:30,12,164.57,164.57,164.57,164.57,1
20161201|2016-07-12 02:00,12,164.49,164.49,164.25,164.26,6
20161201|2016-07-12 02:30,12,164.39,164.41,164.36,164.41,3
20161201|2016-07-12 03:00,12,164.29,164.29,164.29,164.29,1
20161201|2016-07-12 04:00,12,164.27,164.27,164.27,164.27,1
20161201|2016-07-12 06:00,12,164.29,164.29,164.29,164.29,1
20161201|2016-07-12 07:30,12,164.1,164.1,164.1,164.1,10
20161201|2016-07-13 03:00,13,164.34,164.34,164.34,164.34,1
20161201|2016-07-13 05:00,13,164.14,164.15,164.09,164.09,90
20161201|2016-07-13 07:00,13,164.42,164.43,164.42,164.43,2
20161201|2016-07-13 08:30,13,164.58,164.58,164.58,164.58,1
20161201|2016-07-13 10:00,13,164.64,164.64,164.61,164.61,2
20161201|2016-07-13 12:00,13,164.57,164.57,164.57,164.57,1
20161201|2016-07-14 01:00,14,164.43,164.43,164.26,164.26,4
20161201|2016-07-14 01:30,14,164.23,164.23,164.17,164.17,2
20161201|2016-07-14 03:30,14,164.44,164.44,164.44,164.44,1
20161201|2016-07-14 06:00,14,164.21,164.21,164.08,164.08,3
20161201|2016-07-14 07:30,14,163.9,163.9,163.81,163.81,2
20161201|2016-07-14 08:30,14,163.62,163.62,163.62,163.62,1
20161201|2016-07-15 01:00,15,164.07,164.07,164.07,164.07,1
20161201|2016-07-15 01:30,15,164.05,164.05,164.05,164.05,1
20161201|2016-07-15 02:00,15,163.88,163.93,163.88,163.9,3
20161201|2016-07-15 02:30,15,163.97,163.97,163.97,163.97,1
20161201|2016-07-15 03:30,15,163.79,163.79,163.79,163.79,1
20161201|2016-07-15 04:00,15,163.9,163.9,163.9,163.9,1
20161201|2016-07-15 06:00,15,163.75,163.75,163.75,163.75,1
20161201|2016-07-15 07:30,15,163.64,163.65,163.64,163.65,21
20161201|2016-07-15 08:00,15,163.64,163.64,163.48,163.48,21
20161201|2016-07-15 09:00,15,163.53,163.53,163.5,163.5,3
20161201|2016-07-18 07:00,18,163.76,163.76,163.76,163.76,1
20161201|2016-07-19 02:00,19,164.01,164.01,164.01,164.01,1
20161201|2016-07-19 02:30,19,164.07,164.07,164.07,164.07,200
20161201|2016-07-19 03:00,19,164.08,164.08,164.08,164.08,1
20161201|2016-07-19 04:00,19,163.96,163.96,163.96,163.96,1
20161201|2016-07-19 07:30,19,163.73,163.73,163.73,163.73,1
20161201|2016-07-20 02:00,20,163.92,164.01,163.92,164.01,2
20161201|2016-07-20 02:30,20,164,164,163.94,163.94,3
20161201|2016-07-20 03:00,20,163.95,163.95,163.95,163.95,1
20161201|2016-07-20 03:30,20,163.96,163.96,163.96,163.96,1
20161201|2016-07-20 05:30,20,163.78,163.78,163.78,163.78,9
20161201|2016-07-20 10:30,20,163.55,163.55,163.54,163.54,2
20161201|2016-07-21 01:30,21,163.2,163.2,163.2,163.2,1
20161201|2016-07-21 02:00,21,163.24,163.24,163.2,163.2,3
20161201|2016-07-21 03:00,21,163.33,163.33,163.33,163.33,1
20161201|2016-07-21 03:30,21,163.3,163.3,163.3,163.3,1
20161201|2016-07-21 04:30,21,163.55,163.55,163.55,163.55,1
20161201|2016-07-21 05:00,21,163.45,163.45,163.34,163.34,9
20161201|2016-07-21 07:30,21,163.27,163.27,163.27,163.27,5
20161201|2016-07-21 08:00,21,163.04,163.04,163.04,163.04,1
20161201|2016-07-21 08:30,21,163.36,163.36,163.36,163.36,1
20161201|2016-07-21 09:30,21,163.45,163.45,163.45,163.45,1
20161201|2016-07-21 10:30,21,163.54,163.54,163.54,163.54,1
20161201|2016-07-21 12:30,21,163.69,163.69,163.69,163.69,1
20161201|2016-07-22 02:00,22,163.69,163.69,163.69,163.69,1
20161201|2016-07-22 02:30,22,163.6,163.6,163.54,163.54,2
20161201|2016-07-22 03:00,22,163.48,163.48,163.48,163.48,1
20161201|2016-07-22 06:30,22,163.47,163.47,163.4,163.4,2
20161201|2016-07-22 09:30,22,163.66,163.7,163.66,163.7,3
20161201|2016-07-22 10:00,22,163.71,163.74,163.71,163.74,11
20161201|2016-07-22 10:30,22,163.76,163.76,163.76,163.76,1
20161201|2016-07-22 11:30,22,163.92,163.92,163.92,163.92,1
20161201|2016-07-22 12:30,22,163.93,163.93,163.93,163.93,1
20161201|2016-07-22 13:00,22,163.95,163.95,163.95,163.95,1
20161201|2016-07-25 02:00,25,163.74,163.74,163.73,163.73,2
20161201|2016-07-25 03:00,25,163.59,163.59,163.59,163.59,1
20161201|2016-07-25 03:30,25,163.51,163.51,163.51,163.51,1
20161201|2016-07-25 04:00,25,163.6,163.6,163.6,163.6,1
20161201|2016-07-25 07:30,25,163.74,163.74,163.74,163.74,1
20161201|2016-07-25 08:00,25,163.87,163.88,163.87,163.88,12
20161201|2016-07-25 08:30,25,163.97,163.97,163.97,163.97,3
20161201|2016-07-25 09:00,25,164.04,164.08,164.04,164.08,2
20161201|2016-07-26 01:00,26,164.1,164.11,164.1,164.11,2
20161201|2016-07-26 02:00,26,164.24,164.24,164.24,164.24,1
20161201|2016-07-26 02:30,26,164.28,164.28,164.28,164.28,2
20161201|2016-07-26 05:30,26,164.03,164.03,164.03,164.03,3
20161201|2016-07-26 06:30,26,164.2,164.2,164.2,164.2,2
20161201|2016-07-26 07:00,26,164.1,164.1,164.1,164.1,1
20161201|2016-07-26 07:30,26,164.15,164.15,164.15,164.15,2
20161201|2016-07-26 08:00,26,164.08,164.08,164.08,164.08,2
20161201|2016-07-26 11:00,26,163.87,163.87,163.87,163.87,1
20161201|2016-07-26 12:30,26,163.81,163.81,163.81,163.81,1
20161201|2016-07-26 14:30,26,163.94,163.94,163.94,163.94,1
20161201|2016-07-27 01:00,27,163.67,163.67,163.67,163.67,1
20161201|2016-07-27 02:00,27,163.83,163.83,163.8,163.8,2
20161201|2016-07-27 02:30,27,163.96,163.96,163.96,163.96,5
20161201|2016-07-27 03:00,27,164,164,164,164,2
20161201|2016-07-27 03:30,27,164.05,164.05,164.05,164.05,2
20161201|2016-07-27 04:00,27,164.1,164.1,164.1,164.1,2
20161201|2016-07-27 04:30,27,164.15,164.15,164.15,164.15,2
20161201|2016-07-27 05:30,27,164.04,164.04,164.04,164.04,2
20161201|2016-07-27 06:00,27,164.08,164.08,164.08,164.08,2
20161201|2016-07-27 07:00,27,164.08,164.1,164.08,164.1,4
20161201|2016-07-27 07:30,27,164.2,164.25,164.2,164.24,7
20161201|2016-07-27 08:00,27,164.19,164.34,164.19,164.34,6
20161201|2016-07-27 09:30,27,164.4,164.4,164.4,164.4,3
20161201|2016-07-27 10:00,27,164.59,164.59,164.59,164.59,1
20161201|2016-07-28 01:30,28,164.74,164.74,164.74,164.74,2
20161201|2016-07-28 02:00,28,164.77,164.77,164.71,164.71,3
20161201|2016-07-28 03:00,28,164.56,164.56,164.56,164.56,1
20161201|2016-07-28 03:30,28,164.59,164.59,164.59,164.59,1
20161201|2016-07-28 04:00,28,164.71,164.71,164.71,164.71,2
20161201|2016-07-28 04:30,28,164.71,164.72,164.71,164.72,3
20161201|2016-07-28 05:00,28,164.77,164.8,164.77,164.78,5
20161201|2016-07-28 06:30,28,164.65,164.65,164.65,164.65,1
20161201|2016-07-28 07:30,28,164.54,164.54,164.54,164.54,2
20161201|2016-07-28 08:00,28,164.52,164.52,164.5,164.5,6
20161201|2016-07-28 08:30,28,164.5,164.5,164.44,164.44,8
20161201|2016-07-28 09:30,28,164.6,164.6,164.6,164.6,2
20161201|2016-07-28 10:00,28,164.7,164.7,164.7,164.7,7
20161201|2016-07-28 11:30,28,164.82,164.82,164.82,164.82,1
20161201|2016-07-28 14:30,28,164.82,164.82,164.82,164.82,1
20161201|2016-07-29 01:00,29,164.37,164.37,164.34,164.34,2
20161201|2016-07-29 01:30,29,164.32,164.32,164.32,164.32,1
20161201|2016-07-29 02:00,29,164.33,164.37,164.3,164.37,5
20161201|2016-07-29 06:00,29,164.37,164.37,164.37,164.37,1
20161201|2016-07-29 07:30,29,164.73,164.73,164.73,164.73,1
20161201|2016-07-29 08:00,29,164.82,164.82,164.82,164.82,1
20161201|2016-07-29 08:30,29,164.83,164.83,164.83,164.83,6
20161201|2016-07-29 09:00,29,164.9,165,164.9,165,5
20161201|2016-07-29 10:30,29,165.1,165.13,165.1,165.13,3
20161201|2016-07-29 12:30,29,165.19,165.19,165.19,165.19,1
20161201|2016-07-29 14:30,29,165.28,165.28,165.28,165.28,1
20161201|2016-08-01 01:30,1,164.95,164.95,164.95,164.95,1
20161201|2016-08-01 02:00,1,164.93,164.93,164.87,164.87,3
20161201|2016-08-01 02:30,1,164.92,164.99,164.92,164.99,5
20161201|2016-08-01 03:00,1,164.93,164.98,164.93,164.96,3
20161201|2016-08-01 04:30,1,165.02,165.02,165.02,165.02,2
20161201|2016-08-01 05:00,1,164.96,164.96,164.96,164.96,1
20161201|2016-08-01 06:00,1,164.84,164.84,164.84,164.84,1
20161201|2016-08-01 07:00,1,164.8,164.8,164.8,164.8,1
20161201|2016-08-01 07:30,1,164.79,164.79,164.79,164.79,2
20161201|2016-08-01 09:00,1,164.88,164.88,164.88,164.88,1
20161201|2016-08-01 14:30,1,164.75,164.76,164.75,164.76,2
20161201|2016-08-02 01:00,2,164.55,164.55,164.55,164.55,1
20161201|2016-08-02 01:30,2,164.34,164.35,164.34,164.35,2
20161201|2016-08-02 02:00,2,164.29,164.33,164.22,164.33,5
20161201|2016-08-02 03:00,2,164.53,164.6,164.5,164.6,4
20161201|2016-08-02 04:00,2,164.34,164.34,164.34,164.34,1
20161201|2016-08-02 05:00,2,164.24,164.24,164.13,164.13,8
20161201|2016-08-02 05:30,2,164.1,164.1,163.94,163.94,11
20161201|2016-08-02 06:00,2,163.96,163.96,163.96,163.96,1
20161201|2016-08-02 07:00,2,163.83,163.83,163.83,163.83,1
20161201|2016-08-02 07:30,2,163.8,163.8,163.79,163.79,2
20161201|2016-08-02 08:00,2,163.73,163.73,163.68,163.69,3
20161201|2016-08-02 08:30,2,163.76,163.76,163.76,163.76,1
20161201|2016-08-02 09:00,2,163.81,163.9,163.81,163.9,2
20161201|2016-08-02 09:30,2,163.93,163.95,163.93,163.95,221
20161201|2016-08-02 11:30,2,163.99,164.02,163.99,164.02,51
20161201|2016-08-02 12:00,2,164.04,164.07,164.04,164.07,26
20161201|2016-08-02 12:30,2,163.99,163.99,163.99,163.99,1
20161201|2016-08-02 14:30,2,163.97,163.97,163.97,163.97,1
20161201|2016-08-03 01:00,3,163.77,163.82,163.77,163.79,3
20161201|2016-08-03 03:00,3,163.92,163.92,163.92,163.92,1
20161201|2016-08-03 09:00,3,163.92,163.92,163.92,163.92,1
20161201|2016-08-03 09:30,3,163.89,163.89,163.89,163.89,42
20161201|2016-08-03 12:00,3,164,164,164,164,1
20161201|2016-08-03 12:30,3,164.05,164.05,164.05,164.05,1
20161201|2016-08-03 14:00,3,164.17,164.19,164.17,164.19,2
20161201|2016-08-04 01:00,4,163.99,163.99,163.99,163.99,1
20161201|2016-08-04 02:00,4,164.08,164.14,164.08,164.14,2
20161201|2016-08-04 03:00,4,163.98,163.98,163.95,163.95,22
20161201|2016-08-04 03:30,4,163.99,163.99,163.93,163.93,32
20161201|2016-08-04 04:00,4,164.15,164.15,164.15,164.15,1
20161201|2016-08-04 04:30,4,164.13,164.13,164.13,164.13,1
20161201|2016-08-04 05:30,4,164.14,164.14,164.14,164.14,20
20161201|2016-08-04 06:00,4,164.38,164.82,164.38,164.68,53
20161201|2016-08-04 06:30,4,164.63,164.63,164.46,164.46,24
20161201|2016-08-04 07:00,4,164.5,164.5,164.5,164.5,1
20161201|2016-08-04 07:30,4,164.33,164.37,164.33,164.37,2
20161201|2016-08-04 08:00,4,164.42,164.42,164.42,164.42,94
20161201|2016-08-04 08:30,4,164.54,164.54,164.54,164.54,1
20161201|2016-08-04 09:30,4,164.63,164.77,164.63,164.77,3
20161201|2016-08-04 10:00,4,164.85,164.96,164.85,164.96,3
20161201|2016-08-04 13:30,4,164.8,164.8,164.8,164.8,1
20161201|2016-08-05 02:00,5,164.72,164.72,164.72,164.72,1
20161201|2016-08-05 02:30,5,164.73,164.73,164.67,164.67,3
20161201|2016-08-05 03:00,5,164.67,164.67,164.67,164.67,1
20161201|2016-08-05 07:30,5,164.56,164.56,164.56,164.56,1
20161201|2016-08-05 08:00,5,164.61,164.61,164.61,164.61,1
20161201|2016-08-05 08:30,5,164.46,164.46,164.46,164.46,1
20161201|2016-08-05 09:00,5,164.43,164.43,164.43,164.43,1
20161201|2016-08-05 09:30,5,164.37,164.4,164.37,164.4,3
20161201|2016-08-05 10:00,5,164.44,164.47,164.44,164.47,3
20161201|2016-08-05 12:30,5,164.4,164.4,164.4,164.4,1
20161201|2016-08-08 01:00,8,164.13,164.13,164.13,164.13,1
20161201|2016-08-08 02:00,8,164.32,164.32,164.3,164.3,3
20161201|2016-08-08 05:00,8,164.48,164.48,164.48,164.48,2
20161201|2016-08-08 06:00,8,164.43,164.43,164.43,164.43,8
20161201|2016-08-08 08:30,8,164.11,164.11,164.11,164.11,1
20161201|2016-08-08 09:00,8,164.14,164.14,164.14,164.14,1
20161201|2016-08-08 09:30,8,164.29,164.4,164.29,164.4,37
20161201|2016-08-08 10:00,8,164.37,164.37,164.37,164.37,6
20161201|2016-08-08 10:30,8,164.45,164.52,164.45,164.52,10
20161201|2016-08-08 11:00,8,164.47,164.47,164.44,164.44,8
20161201|2016-08-08 14:30,8,164.36,164.36,164.36,164.36,1
20161201|2016-08-09 01:00,9,164.46,164.49,164.46,164.49,8
20161201|2016-08-09 02:00,9,164.57,164.6,164.54,164.6,10
20161201|2016-08-09 02:30,9,164.64,164.64,164.61,164.61,7
20161201|2016-08-09 03:30,9,164.5,164.5,164.5,164.5,14
20161201|2016-08-09 05:30,9,164.4,164.4,164.4,164.4,1
20161201|2016-08-09 07:30,9,164.33,164.33,164.33,164.33,1
20161201|2016-08-09 09:00,9,164.54,164.64,164.54,164.64,119
20161201|2016-08-09 09:30,9,164.64,164.69,164.61,164.69,48
20161201|2016-08-09 10:00,9,164.7,164.72,164.7,164.7,18
20161201|2016-08-09 10:30,9,164.69,164.69,164.67,164.67,9
20161201|2016-08-09 11:00,9,164.67,164.7,164.67,164.7,7
20161201|2016-08-09 11:30,9,164.71,164.71,164.69,164.69,9
20161201|2016-08-09 12:00,9,164.7,164.74,164.7,164.74,25
20161201|2016-08-09 12:30,9,164.77,164.77,164.77,164.77,7
20161201|2016-08-09 13:00,9,164.77,164.78,164.77,164.78,4
20161201|2016-08-09 14:30,9,164.84,164.85,164.84,164.85,2
20161201|2016-08-10 01:00,10,164.85,164.85,164.85,164.85,1
20161201|2016-08-10 03:00,10,164.94,164.94,164.94,164.94,2
20161201|2016-08-10 03:30,10,164.99,165.02,164.97,165.02,12
20161201|2016-08-10 04:30,10,164.97,164.97,164.97,164.97,26
20161201|2016-08-10 05:00,10,164.91,164.91,164.91,164.91,1
20161201|2016-08-10 06:30,10,164.95,164.95,164.95,164.95,5
20161201|2016-08-10 07:30,10,165.2,165.22,165.16,165.16,29
20161201|2016-08-10 08:30,10,165.06,165.16,164.96,165,31
20161201|2016-08-10 09:00,10,164.95,164.95,164.92,164.92,95
20161201|2016-08-10 09:30,10,165.06,165.1,165.06,165.1,9
20161201|2016-08-10 10:00,10,165.08,165.08,165.08,165.08,1
20161201|2016-08-10 11:00,10,165.12,165.12,165.12,165.12,1
20161201|2016-08-10 12:00,10,165.19,165.2,165.19,165.2,3
20161201|2016-08-10 12:30,10,165.22,165.26,165.22,165.26,10
20161201|2016-08-10 14:30,10,165.25,165.25,165.25,165.25,1
20161201|2016-08-11 01:00,11,165.2,165.2,165.2,165.2,1
20161201|2016-08-11 03:00,11,165.25,165.28,165.25,165.28,3
20161201|2016-08-11 03:30,11,165.2,165.2,165.2,165.2,5
20161201|2016-08-11 04:30,11,165.15,165.15,165.15,165.15,1
20161201|2016-08-11 06:30,11,165.01,165.01,165.01,165.01,1
20161201|2016-08-11 07:00,11,165.06,165.08,165.06,165.08,2
20161201|2016-08-11 08:00,11,165.12,165.12,165.12,165.12,2
20161201|2016-08-11 08:30,11,165.05,165.05,165.01,165.02,25
20161201|2016-08-11 09:30,11,164.97,164.97,164.97,164.97,26
20161201|2016-08-11 10:00,11,164.94,164.94,164.94,164.94,10
20161201|2016-08-11 12:00,11,164.77,164.77,164.75,164.75,8
20161201|2016-08-11 12:30,11,164.68,164.68,164.66,164.66,15
20161201|2016-08-11 13:00,11,164.65,164.65,164.65,164.65,1
20161201|2016-08-12 01:00,12,164.77,164.77,164.77,164.77,2
20161201|2016-08-12 01:30,12,164.78,164.78,164.78,164.78,1
20161201|2016-08-12 02:30,12,164.85,164.85,164.85,164.85,5
20161201|2016-08-12 03:00,12,164.96,164.96,164.96,164.96,8
20161201|2016-08-12 04:30,12,164.79,164.79,164.76,164.76,10
20161201|2016-08-12 05:00,12,164.76,164.76,164.76,164.76,2
20161201|2016-08-12 07:00,12,164.86,164.86,164.86,164.86,1
20161201|2016-08-12 07:30,12,164.98,165.24,164.98,165.16,50
20161201|2016-08-12 08:00,12,165.09,165.1,165.05,165.05,31
20161201|2016-08-12 09:00,12,165.1,165.16,165.1,165.16,13
20161201|2016-08-12 09:30,12,165.18,165.18,165.14,165.14,8
20161201|2016-08-12 10:00,12,165.16,165.16,165.1,165.1,2
20161201|2016-08-12 10:30,12,165.1,165.1,165.1,165.1,5
20161201|2016-08-12 11:30,12,165.01,165.01,164.98,164.98,7
20161201|2016-08-12 12:00,12,165,165,165,165,2
20161201|2016-08-15 02:00,15,165.1,165.1,165.1,165.1,5
20161201|2016-08-15 04:30,15,165.07,165.07,165.07,165.07,5
20161201|2016-08-15 05:00,15,165.05,165.05,165.05,165.05,5
20161201|2016-08-15 05:30,15,165,165,165,165,5
20161201|2016-08-15 06:30,15,165.05,165.05,165.05,165.05,5
20161201|2016-08-15 07:30,15,164.7,164.7,164.7,164.7,12
20161201|2016-08-15 08:00,15,164.69,164.69,164.69,164.69,6
20161201|2016-08-15 08:30,15,164.6,164.6,164.52,164.52,139
20161201|2016-08-15 09:00,15,164.52,164.57,164.52,164.53,62
20161201|2016-08-15 09:30,15,164.56,164.62,164.56,164.62,14
20161201|2016-08-15 10:00,15,164.6,164.6,164.6,164.6,5
20161201|2016-08-15 10:30,15,164.58,164.58,164.58,164.58,1
20161201|2016-08-15 11:30,15,164.6,164.6,164.6,164.6,5
20161201|2016-08-16 01:00,16,164.66,164.74,164.66,164.74,9
20161201|2016-08-16 01:30,16,164.7,164.7,164.7,164.7,5
20161201|2016-08-16 02:00,16,164.76,164.8,164.75,164.8,10
20161201|2016-08-16 03:30,16,164.76,164.84,164.76,164.84,13
20161201|2016-08-16 04:00,16,164.81,164.81,164.81,164.81,4
20161201|2016-08-16 05:30,16,164.83,164.85,164.83,164.85,8
20161201|2016-08-16 07:00,16,164.8,164.8,164.8,164.8,5
20161201|2016-08-16 07:30,16,164.87,164.87,164.65,164.72,35
20161201|2016-08-16 08:00,16,164.65,164.65,164.52,164.52,19
20161201|2016-08-16 08:30,16,164.59,164.6,164.36,164.36,5
20161201|2016-08-16 09:00,16,164.29,164.3,164.15,164.15,33
20161201|2016-08-16 09:30,16,164.2,164.25,164.12,164.12,21
20161201|2016-08-16 10:00,16,164.1,164.13,163.97,164,15
20161201|2016-08-16 11:00,16,164.04,164.04,164.02,164.02,5
20161201|2016-08-16 11:30,16,164.07,164.07,164.07,164.07,1
20161201|2016-08-16 12:00,16,164.14,164.22,164.14,164.22,6
20161201|2016-08-16 12:30,16,164.2,164.2,164.2,164.2,10
20161201|2016-08-16 14:00,16,164.12,164.12,164.12,164.12,1
20161201|2016-08-16 14:30,16,164.12,164.12,164.12,164.12,1
20161201|2016-08-17 01:30,17,164.21,164.27,164.21,164.27,12
20161201|2016-08-17 02:00,17,164.24,164.25,164.18,164.25,218
20161201|2016-08-17 03:30,17,164.12,164.12,164.12,164.12,4
20161201|2016-08-17 04:00,17,164.09,164.14,164.08,164.09,7
20161201|2016-08-17 05:00,17,164.01,164.02,163.99,164.02,75
20161201|2016-08-17 05:30,17,163.96,163.99,163.95,163.99,12
20161201|2016-08-17 06:00,17,164.02,164.11,164.02,164.08,62
20161201|2016-08-17 06:30,17,164.08,164.12,164.06,164.12,88
20161201|2016-08-17 08:00,17,164.13,164.13,164.13,164.13,5
20161201|2016-08-17 08:30,17,164.2,164.24,164.2,164.24,18
20161201|2016-08-17 09:00,17,164.27,164.42,164.27,164.42,74
20161201|2016-08-17 10:00,17,164.3,164.3,164.29,164.29,4
20161201|2016-08-17 10:30,17,164.29,164.29,164.28,164.28,2
20161201|2016-08-17 11:00,17,164.3,164.3,164.3,164.3,1
20161201|2016-08-17 12:00,17,164.35,164.35,164.35,164.35,2
20161201|2016-08-17 13:00,17,164.4,164.58,164.4,164.58,54
20161201|2016-08-17 14:30,17,164.45,164.45,164.45,164.45,2
20161201|2016-08-18 01:00,18,164.6,164.68,164.6,164.6,7
20161201|2016-08-18 01:30,18,164.69,164.69,164.69,164.69,6
20161201|2016-08-18 02:00,18,164.67,164.74,164.67,164.7,15
20161201|2016-08-18 02:30,18,164.7,164.71,164.7,164.71,41
20161201|2016-08-18 03:00,18,164.66,164.66,164.66,164.66,2
20161201|2016-08-18 03:30,18,164.54,164.54,164.46,164.46,61
20161201|2016-08-18 04:00,18,164.55,164.58,164.55,164.58,21
20161201|2016-08-18 04:30,18,164.59,164.59,164.59,164.59,10
20161201|2016-08-18 05:00,18,164.56,164.56,164.56,164.56,1
20161201|2016-08-18 06:00,18,164.62,164.66,164.62,164.66,7
20161201|2016-08-18 06:30,18,164.65,164.66,164.64,164.66,12
20161201|2016-08-18 07:00,18,164.67,164.74,164.67,164.73,34
20161201|2016-08-18 07:30,18,164.63,164.75,164.63,164.74,37
20161201|2016-08-18 08:00,18,164.76,164.78,164.72,164.77,38
20161201|2016-08-18 08:30,18,164.73,164.82,164.71,164.77,39
20161201|2016-08-18 09:00,18,164.74,164.74,164.69,164.69,24
20161201|2016-08-18 11:00,18,164.78,164.79,164.75,164.77,43
20161201|2016-08-18 11:30,18,164.76,164.81,164.75,164.81,12
20161201|2016-08-18 12:00,18,164.82,164.89,164.82,164.89,15
20161201|2016-08-18 12:30,18,164.89,164.96,164.88,164.94,24
20161201|2016-08-18 13:30,18,164.86,164.87,164.86,164.87,4
20161201|2016-08-18 14:00,18,164.84,164.84,164.84,164.84,14
20161201|2016-08-18 14:30,18,164.88,164.88,164.87,164.88,11
20161201|2016-08-19 01:00,19,164.77,164.8,164.77,164.8,12
20161201|2016-08-19 02:00,19,164.78,164.8,164.78,164.8,6
20161201|2016-08-19 02:30,19,164.75,164.78,164.75,164.78,353
20161201|2016-08-19 03:00,19,164.75,164.77,164.75,164.77,8
20161201|2016-08-19 03:30,19,164.8,164.85,164.8,164.85,33
20161201|2016-08-19 04:30,19,164.84,164.85,164.82,164.82,13
20161201|2016-08-19 05:00,19,164.82,164.82,164.82,164.82,4
20161201|2016-08-19 05:30,19,164.76,164.76,164.76,164.76,8
20161201|2016-08-19 06:00,19,164.7,164.7,164.7,164.7,5
20161201|2016-08-19 06:30,19,164.66,164.66,164.66,164.66,2
20161201|2016-08-19 07:00,19,164.59,164.59,164.51,164.53,6
20161201|2016-08-19 07:30,19,164.5,164.53,164.5,164.53,6
20161201|2016-08-19 08:00,19,164.5,164.5,164.42,164.46,15
20161201|2016-08-19 08:30,19,164.49,164.49,164.49,164.49,1
20161201|2016-08-19 09:00,19,164.39,164.39,164.24,164.25,18
20161201|2016-08-19 09:30,19,164.27,164.29,164.27,164.29,3
20161201|2016-08-19 10:00,19,164.2,164.21,164.11,164.11,18
20161201|2016-08-19 10:30,19,164.1,164.11,164.07,164.07,6
20161201|2016-08-19 11:00,19,164.08,164.09,164.08,164.09,3
20161201|2016-08-19 11:30,19,164.19,164.25,164.19,164.25,10
20161201|2016-08-19 12:00,19,164.19,164.19,164.19,164.19,2
20161201|2016-08-19 13:30,19,164.34,164.34,164.34,164.34,5
20161201|2016-08-19 14:30,19,164.3,164.3,164.3,164.3,2
20161201|2016-08-22 01:00,22,164.18,164.19,164.18,164.19,51
20161201|2016-08-22 01:30,22,164.24,164.32,164.24,164.32,35
20161201|2016-08-22 02:00,22,164.39,164.4,164.39,164.4,17
20161201|2016-08-22 02:30,22,164.44,164.44,164.43,164.44,99
20161201|2016-08-22 03:00,22,164.42,164.42,164.27,164.28,49
20161201|2016-08-22 03:30,22,164.36,164.36,164.36,164.36,1
20161201|2016-08-22 04:00,22,164.41,164.41,164.41,164.41,1
20161201|2016-08-22 04:30,22,164.44,164.44,164.41,164.42,29
20161201|2016-08-22 05:00,22,164.45,164.58,164.45,164.58,56
20161201|2016-08-22 06:00,22,164.6,164.63,164.6,164.62,30
20161201|2016-08-22 06:30,22,164.6,164.6,164.6,164.6,2
20161201|2016-08-22 07:00,22,164.65,164.74,164.65,164.74,99
20161201|2016-08-22 07:30,22,164.69,164.75,164.69,164.75,37
20161201|2016-08-22 08:00,22,164.77,164.8,164.77,164.8,9
20161201|2016-08-22 09:00,22,164.71,164.71,164.7,164.7,6
20161201|2016-08-22 09:30,22,164.75,164.79,164.75,164.79,10
20161201|2016-08-22 10:00,22,164.82,164.87,164.77,164.87,80
20161201|2016-08-22 10:30,22,164.9,164.9,164.88,164.88,258
20161201|2016-08-22 11:00,22,164.92,164.92,164.91,164.91,3
20161201|2016-08-22 11:30,22,164.9,164.9,164.89,164.89,3
20161201|2016-08-22 12:30,22,164.85,164.85,164.85,164.85,3
20161201|2016-08-22 13:00,22,164.86,164.86,164.86,164.86,1
20161201|2016-08-23 01:00,23,164.83,164.86,164.83,164.86,5
20161201|2016-08-23 01:30,23,164.94,164.94,164.9,164.9,53
20161201|2016-08-23 02:00,23,164.86,164.86,164.8,164.8,107
20161201|2016-08-23 02:30,23,164.87,164.87,164.73,164.73,43
20161201|2016-08-23 03:00,23,164.74,164.79,164.72,164.75,485
20161201|2016-08-23 03:30,23,164.78,164.78,164.78,164.78,56
20161201|2016-08-23 04:00,23,164.75,164.76,164.74,164.76,51
20161201|2016-08-23 04:30,23,164.77,164.77,164.76,164.76,7
20161201|2016-08-23 05:00,23,164.69,164.69,164.66,164.66,37
20161201|2016-08-23 05:30,23,164.7,164.78,164.7,164.77,295
20161201|2016-08-23 06:30,23,164.8,164.8,164.8,164.8,2
20161201|2016-08-23 07:00,23,164.81,164.86,164.81,164.86,64
20161201|2016-08-23 07:30,23,164.9,164.9,164.9,164.9,41
20161201|2016-08-23 08:00,23,164.89,165.02,164.89,165.02,127
20161201|2016-08-23 08:30,23,165.02,165.1,164.96,165.1,49
20161201|2016-08-23 09:00,23,165.03,165.06,165,165.06,36
20161201|2016-08-23 09:30,23,165.05,165.05,164.98,164.98,14
20161201|2016-08-23 10:00,23,164.94,164.95,164.9,164.92,221
20161201|2016-08-23 10:30,23,164.91,164.98,164.91,164.98,15
20161201|2016-08-23 11:00,23,164.96,164.96,164.95,164.95,2
20161201|2016-08-23 11:30,23,164.93,164.93,164.93,164.93,6
20161201|2016-08-23 12:00,23,164.95,165,164.95,165,5
20161201|2016-08-23 12:30,23,165.01,165.01,165.01,165.01,1
20161201|2016-08-23 14:30,23,164.99,164.99,164.99,164.99,1
20161201|2016-08-24 01:00,24,165,165,164.99,164.99,22
20161201|2016-08-24 01:30,24,164.91,164.98,164.91,164.97,11
20161201|2016-08-24 02:00,24,164.9,164.9,164.9,164.9,10
20161201|2016-08-24 02:30,24,164.88,164.88,164.84,164.84,3
20161201|2016-08-24 03:00,24,164.93,164.98,164.93,164.96,43
20161201|2016-08-24 03:30,24,164.93,164.94,164.92,164.92,25
20161201|2016-08-24 04:00,24,164.89,164.89,164.89,164.89,5
20161201|2016-08-24 04:30,24,164.87,164.94,164.87,164.91,88
20161201|2016-08-24 05:00,24,164.88,164.88,164.87,164.88,26
20161201|2016-08-24 06:00,24,164.88,164.9,164.88,164.9,376
20161201|2016-08-24 06:30,24,164.92,164.95,164.92,164.95,61
20161201|2016-08-24 07:00,24,164.94,164.95,164.91,164.95,5
20161201|2016-08-24 07:30,24,164.95,164.96,164.95,164.96,21
20161201|2016-08-24 08:00,24,164.98,164.98,164.96,164.96,4
20161201|2016-08-24 08:30,24,164.98,165,164.92,164.92,25
20161201|2016-08-24 09:00,24,164.88,164.88,164.75,164.75,72
20161201|2016-08-24 09:30,24,164.75,164.84,164.73,164.83,70
20161201|2016-08-24 10:00,24,164.84,164.91,164.82,164.91,816
20161201|2016-08-24 10:30,24,164.91,164.91,164.91,164.91,4
20161201|2016-08-24 11:00,24,164.92,164.94,164.92,164.94,7
20161201|2016-08-24 11:30,24,164.95,164.95,164.93,164.93,104
20161201|2016-08-24 14:30,24,164.85,164.85,164.85,164.85,3
20161201|2016-08-25 01:00,25,164.8,164.85,164.78,164.85,35
20161201|2016-08-25 01:30,25,164.87,164.88,164.8,164.8,12
20161201|2016-08-25 02:00,25,164.84,164.84,164.75,164.75,7
20161201|2016-08-25 02:30,25,164.85,164.86,164.85,164.85,9
20161201|2016-08-25 03:00,25,164.85,164.9,164.85,164.87,103
20161201|2016-08-25 03:30,25,164.81,164.83,164.81,164.83,18
20161201|2016-08-25 04:00,25,164.86,164.87,164.8,164.8,33
20161201|2016-08-25 04:30,25,164.79,164.79,164.78,164.78,10
20161201|2016-08-25 05:30,25,164.8,164.82,164.75,164.77,67
20161201|2016-08-25 06:00,25,164.75,164.76,164.74,164.76,11
20161201|2016-08-25 06:30,25,164.72,164.72,164.6,164.62,38
20161201|2016-08-25 07:00,25,164.64,164.64,164.61,164.61,30
20161201|2016-08-25 07:30,25,164.55,164.55,164.45,164.45,221
20161201|2016-08-25 08:00,25,164.45,164.48,164.43,164.43,41
20161201|2016-08-25 08:30,25,164.45,164.51,164.43,164.51,505
20161201|2016-08-25 09:00,25,164.53,164.6,164.52,164.6,27
20161201|2016-08-25 09:30,25,164.58,164.75,164.58,164.73,140
20161201|2016-08-25 10:00,25,164.71,164.77,164.68,164.71,157
20161201|2016-08-25 10:30,25,164.71,164.72,164.66,164.66,44
20161201|2016-08-25 11:00,25,164.68,164.68,164.68,164.68,40
20161201|2016-08-25 12:00,25,164.63,164.63,164.63,164.63,3
20161201|2016-08-25 12:30,25,164.66,164.66,164.66,164.66,2
20161201|2016-08-26 01:00,26,164.74,164.79,164.72,164.72,25
20161201|2016-08-26 01:30,26,164.74,164.76,164.69,164.71,21
20161201|2016-08-26 02:00,26,164.68,164.72,164.65,164.7,38
20161201|2016-08-26 02:30,26,164.72,164.75,164.72,164.75,142
20161201|2016-08-26 03:00,26,164.68,164.71,164.68,164.71,129
20161201|2016-08-26 03:30,26,164.71,164.77,164.7,164.7,364
20161201|2016-08-26 04:00,26,164.69,164.69,164.67,164.67,17
20161201|2016-08-26 04:30,26,164.63,164.7,164.63,164.7,9
20161201|2016-08-26 05:00,26,164.72,164.75,164.68,164.69,345
20161201|2016-08-26 05:30,26,164.68,164.68,164.65,164.67,51
20161201|2016-08-26 06:00,26,164.65,164.68,164.65,164.68,30
20161201|2016-08-26 06:30,26,164.71,164.71,164.7,164.7,6
20161201|2016-08-26 07:00,26,164.72,164.76,164.72,164.73,195
20161201|2016-08-26 07:30,26,164.74,164.78,164.67,164.74,198
20161201|2016-08-26 08:00,26,164.78,164.78,164.67,164.72,57
20161201|2016-08-26 08:30,26,164.72,164.8,164.72,164.73,34
20161201|2016-08-26 09:00,26,164.7,165.02,164.5,164.93,187
20161201|2016-08-26 09:30,26,164.88,164.96,164.86,164.92,312
20161201|2016-08-26 10:00,26,164.93,165.04,164.93,164.94,77
20161201|2016-08-26 10:30,26,164.86,164.86,164.73,164.73,32
20161201|2016-08-26 11:00,26,164.7,164.71,164.54,164.54,107
20161201|2016-08-26 11:30,26,164.53,164.6,164.52,164.6,11
20161201|2016-08-26 12:00,26,164.56,164.56,164.53,164.53,8
20161201|2016-08-26 12:30,26,164.51,164.51,164.41,164.41,10
20161201|2016-08-26 13:00,26,164.39,164.39,164.25,164.26,17
20161201|2016-08-26 13:30,26,164.24,164.24,164.18,164.18,9
20161201|2016-08-26 14:00,26,164.19,164.23,164.19,164.23,18
20161201|2016-08-26 14:30,26,164.29,164.29,164.25,164.25,18
20161201|2016-08-26 15:00,26,164.27,164.27,164.27,164.27,3
20161201|2016-08-29 01:00,29,164.29,164.3,163.78,164.23,506
20161201|2016-08-29 01:30,29,164.24,164.25,164.18,164.21,75
20161201|2016-08-29 02:00,29,164.2,164.44,164.18,164.44,385
20161201|2016-08-29 02:30,29,164.44,164.55,164.44,164.55,94
20161201|2016-08-29 03:00,29,164.55,164.58,164.54,164.54,167
20161201|2016-08-29 03:30,29,164.54,164.55,164.49,164.49,58
20161201|2016-08-29 04:00,29,164.49,164.49,164.42,164.44,73
20161201|2016-08-29 04:30,29,164.46,164.47,164.45,164.45,22
20161201|2016-08-29 05:00,29,164.48,164.48,164.45,164.45,6
20161201|2016-08-29 05:30,29,164.4,164.4,164.32,164.32,84
20161201|2016-08-29 06:00,29,164.31,164.32,164.3,164.32,109
20161201|2016-08-29 06:30,29,164.33,164.34,164.32,164.32,16
20161201|2016-08-29 07:00,29,164.36,164.48,164.35,164.48,109
20161201|2016-08-29 07:30,29,164.49,164.58,164.49,164.58,263
20161201|2016-08-29 08:00,29,164.57,164.72,164.57,164.7,100
20161201|2016-08-29 08:30,29,164.7,164.75,164.7,164.73,1178
20161201|2016-08-29 09:00,29,164.74,164.77,164.74,164.77,201
20161201|2016-08-29 09:30,29,164.77,164.82,164.75,164.82,60
20161201|2016-08-29 10:00,29,164.83,164.88,164.82,164.83,391
20161201|2016-08-29 10:30,29,164.87,164.88,164.87,164.88,20
20161201|2016-08-29 11:00,29,164.86,164.86,164.86,164.86,16
20161201|2016-08-29 11:30,29,164.9,164.91,164.89,164.91,19
20161201|2016-08-29 12:00,29,164.94,164.97,164.94,164.95,24
20161201|2016-08-29 12:30,29,164.97,165,164.97,164.99,60
20161201|2016-08-29 13:00,29,164.99,165.01,164.99,165.01,12
20161201|2016-08-29 13:30,29,165,165.02,165,165.02,7
20161201|2016-08-29 14:00,29,165,165,165,165,7
20161201|2016-08-29 14:30,29,165.03,165.04,165.01,165.02,107
20161201|2016-08-30 01:00,30,164.89,164.94,164.78,164.78,132
20161201|2016-08-30 01:30,30,164.79,164.79,164.74,164.79,131
20161201|2016-08-30 02:00,30,164.78,164.8,164.66,164.72,223
20161201|2016-08-30 02:30,30,164.75,164.75,164.68,164.71,387
20161201|2016-08-30 03:00,30,164.71,164.8,164.7,164.8,500
20161201|2016-08-30 03:30,30,164.8,164.82,164.75,164.82,257
20161201|2016-08-30 04:00,30,164.81,164.86,164.81,164.84,213
20161201|2016-08-30 04:30,30,164.81,164.81,164.76,164.76,328
20161201|2016-08-30 05:00,30,164.76,164.82,164.76,164.82,76
20161201|2016-08-30 05:30,30,164.81,164.94,164.81,164.89,302
20161201|2016-08-30 06:00,30,164.88,164.96,164.86,164.95,239
20161201|2016-08-30 06:30,30,164.99,165,164.94,164.96,193
20161201|2016-08-30 07:00,30,164.99,165.05,164.91,164.94,610
20161201|2016-08-30 07:30,30,164.95,165,164.95,164.97,84
20161201|2016-08-30 08:00,30,164.96,165.07,164.96,165.04,567
20161201|2016-08-30 08:30,30,165.07,165.14,165.01,165.04,470
20161201|2016-08-30 09:00,30,165.04,165.12,165.02,165.12,264
20161201|2016-08-30 09:30,30,165.13,165.13,165.04,165.04,279
20161201|2016-08-30 10:00,30,165.04,165.06,165,165.05,461
20161201|2016-08-30 10:30,30,165.02,165.03,165,165,75
20161201|2016-08-30 11:00,30,165.03,165.03,164.98,164.98,5
20161201|2016-08-30 11:30,30,164.97,165,164.97,164.99,40
20161201|2016-08-30 12:00,30,165,165.02,165,165.02,23
20161201|2016-08-30 12:30,30,165.01,165.03,165.01,165.03,14
20161201|2016-08-30 13:00,30,165.01,165.01,165.01,165.01,6
20161201|2016-08-30 13:30,30,165.01,165.01,165.01,165.01,1
20161201|2016-08-30 14:00,30,165,165.01,165,165,376
20161201|2016-08-30 14:30,30,164.99,165.03,164.99,165.03,53
20161201|2016-08-31 01:00,31,165.07,165.07,164.89,164.94,1175
20161201|2016-08-31 01:30,31,164.95,164.95,164.92,164.94,29
20161201|2016-08-31 02:00,31,164.92,165,164.88,165,817
20161201|2016-08-31 02:30,31,164.98,164.98,164.94,164.96,155
20161201|2016-08-31 03:00,31,164.98,164.99,164.93,164.93,118
20161201|2016-08-31 03:30,31,164.94,164.96,164.9,164.95,451
20161201|2016-08-31 04:00,31,164.98,165.05,164.96,165.04,1905
20161201|2016-08-31 04:30,31,165.03,165.05,164.95,164.95,135
20161201|2016-08-31 05:00,31,164.95,164.98,164.93,164.94,153
20161201|2016-08-31 05:30,31,164.92,164.96,164.9,164.96,183
20161201|2016-08-31 06:00,31,164.94,164.95,164.92,164.95,202
20161201|2016-08-31 06:30,31,164.96,164.96,164.89,164.89,820
20161201|2016-08-31 07:00,31,164.88,164.97,164.84,164.9,1055
20161201|2016-08-31 07:30,31,164.89,164.97,164.85,164.9,990
20161201|2016-08-31 08:00,31,164.91,165,164.88,164.89,3159
20161201|2016-08-31 08:30,31,164.89,164.97,164.82,164.93,1145
20161201|2016-08-31 09:00,31,164.97,165.01,164.94,164.99,1134
20161201|2016-08-31 09:30,31,165,165.01,164.85,164.89,1614
20161201|2016-08-31 10:00,31,164.89,164.9,164.56,164.6,3096
20161201|2016-08-31 10:30,31,164.61,164.67,164.61,164.65,535
20161201|2016-08-31 11:00,31,164.65,164.67,164.62,164.62,213
20161201|2016-08-31 11:30,31,164.63,164.71,164.62,164.69,308
20161201|2016-08-31 12:00,31,164.7,164.72,164.7,164.72,149
20161201|2016-08-31 12:30,31,164.71,164.71,164.7,164.71,15
20161201|2016-08-31 13:00,31,164.72,164.72,164.69,164.69,296
20161201|2016-08-31 13:30,31,164.66,164.7,164.62,164.63,188
20161201|2016-08-31 14:00,31,164.65,164.65,164.59,164.59,348
20161201|2016-08-31 14:30,31,164.59,164.59,164.57,164.59,191
20161201|2016-08-31 15:00,31,164.55,164.55,164.55,164.55,4
20161201|2016-09-01 01:00,1,164.54,164.57,164.46,164.51,909
20161201|2016-09-01 01:30,1,164.5,164.59,164.49,164.49,1210
20161201|2016-09-01 02:00,1,164.49,164.51,164.44,164.45,942
20161201|2016-09-01 02:30,1,164.45,164.46,164.38,164.39,718
20161201|2016-09-01 03:00,1,164.4,164.4,164.31,164.35,3803
20161201|2016-09-01 03:30,1,164.35,164.37,164.24,164.35,3083
20161201|2016-09-01 04:00,1,164.34,164.46,164.32,164.38,2447
20161201|2016-09-01 04:30,1,164.38,164.47,164.34,164.41,800
20161201|2016-09-01 05:00,1,164.4,164.42,164.37,164.39,420
20161201|2016-09-01 05:30,1,164.38,164.48,164.37,164.48,1127
20161201|2016-09-01 06:00,1,164.47,164.63,164.46,164.61,3637
20161201|2016-09-01 06:30,1,164.6,164.62,164.55,164.56,1905
20161201|2016-09-01 07:00,1,164.58,164.6,164.5,164.51,583
20161201|2016-09-01 07:30,1,164.5,164.5,164.39,164.44,1225
20161201|2016-09-01 08:00,1,164.42,164.46,164.34,164.35,1022
20161201|2016-09-01 08:30,1,164.35,164.43,164.32,164.38,2554
20161201|2016-09-01 09:00,1,164.39,164.57,164.39,164.51,3050
20161201|2016-09-01 09:30,1,164.52,164.63,164.46,164.63,1435
20161201|2016-09-01 10:00,1,164.63,164.71,164.59,164.7,3678
20161201|2016-09-01 10:30,1,164.7,164.77,164.68,164.71,1483
20161201|2016-09-01 11:00,1,164.72,164.72,164.67,164.69,420
20161201|2016-09-01 11:30,1,164.67,164.77,164.66,164.75,470
20161201|2016-09-01 12:00,1,164.76,164.76,164.72,164.73,133
20161201|2016-09-01 12:30,1,164.71,164.72,164.69,164.72,89
20161201|2016-09-01 13:00,1,164.71,164.74,164.71,164.71,15
20161201|2016-09-01 13:30,1,164.72,164.72,164.68,164.68,21
20161201|2016-09-01 14:00,1,164.69,164.7,164.67,164.68,155
20161201|2016-09-01 14:30,1,164.68,164.7,164.68,164.69,102
20161201|2016-09-02 01:00,2,164.65,164.69,164.58,164.6,1616
20161201|2016-09-02 01:30,2,164.59,164.64,164.53,164.64,380
20161201|2016-09-02 02:00,2,164.64,164.64,164.52,164.55,1287
20161201|2016-09-02 02:30,2,164.55,164.64,164.55,164.56,946
20161201|2016-09-02 03:00,2,164.57,164.65,164.56,164.63,864
20161201|2016-09-02 03:30,2,164.61,164.65,164.59,164.64,545
20161201|2016-09-02 04:00,2,164.63,164.65,164.59,164.64,800
20161201|2016-09-02 04:30,2,164.63,164.73,164.63,164.73,1319
20161201|2016-09-02 05:00,2,164.73,164.73,164.64,164.67,534
20161201|2016-09-02 05:30,2,164.66,164.67,164.64,164.67,322
20161201|2016-09-02 06:00,2,164.65,164.7,164.62,164.66,797
20161201|2016-09-02 06:30,2,164.66,164.67,164.61,164.66,1472
20161201|2016-09-02 07:00,2,164.66,164.83,164.63,164.83,1942
20161201|2016-09-02 07:30,2,164.84,164.98,164.58,164.61,6538
20161201|2016-09-02 08:00,2,164.61,164.65,164.42,164.5,6169
20161201|2016-09-02 08:30,2,164.5,164.55,164.42,164.48,2431
20161201|2016-09-02 09:00,2,164.47,164.49,164.29,164.35,5551
20161201|2016-09-02 09:30,2,164.34,164.37,164.22,164.3,3424
20161201|2016-09-02 10:00,2,164.3,164.37,164.25,164.36,4067
20161201|2016-09-02 10:30,2,164.36,164.41,164.32,164.41,1749
20161201|2016-09-02 11:00,2,164.41,164.48,164.41,164.47,968
20161201|2016-09-02 11:30,2,164.47,164.58,164.46,164.53,944
20161201|2016-09-02 12:00,2,164.54,164.57,164.48,164.48,608
20161201|2016-09-02 12:30,2,164.5,164.5,164.41,164.44,395
20161201|2016-09-02 13:00,2,164.45,164.5,164.43,164.49,166
20161201|2016-09-02 13:30,2,164.49,164.54,164.49,164.54,186
20161201|2016-09-02 14:00,2,164.53,164.53,164.5,164.51,45
20161201|2016-09-02 14:30,2,164.49,164.52,164.48,164.48,89
20161201|2016-09-02 15:00,2,164.5,164.5,164.5,164.5,4
20161201|2016-09-05 01:00,5,164.54,164.63,164.45,164.61,4881
20161201|2016-09-05 01:30,5,164.62,164.68,164.6,164.67,3258
20161201|2016-09-05 02:00,5,164.68,164.72,164.59,164.59,4137
20161201|2016-09-05 02:30,5,164.59,164.65,164.56,164.61,2681
20161201|2016-09-05 03:00,5,164.6,164.66,164.55,164.6,4984
20161201|2016-09-05 03:30,5,164.59,164.59,164.49,164.54,3268
20161201|2016-09-05 04:00,5,164.54,164.54,164.44,164.48,3317
20161201|2016-09-05 04:30,5,164.47,164.5,164.44,164.48,5057
20161201|2016-09-05 05:00,5,164.48,164.57,164.47,164.55,1968
20161201|2016-09-05 05:30,5,164.55,164.56,164.51,164.53,1393
20161201|2016-09-05 06:00,5,164.53,164.59,164.53,164.57,2157
20161201|2016-09-05 06:30,5,164.58,164.65,164.57,164.62,2772
20161201|2016-09-05 07:00,5,164.63,164.69,164.63,164.66,2173
20161201|2016-09-05 07:30,5,164.67,164.72,164.65,164.7,4841
20161201|2016-09-05 08:00,5,164.7,164.72,164.53,164.53,4980
20161201|2016-09-05 08:30,5,164.53,164.59,164.5,164.51,3772
20161201|2016-09-05 09:00,5,164.51,164.59,164.48,164.54,3830
20161201|2016-09-05 09:30,5,164.53,164.59,164.52,164.59,1574
20161201|2016-09-05 10:00,5,164.59,164.62,164.46,164.5,6863
20161201|2016-09-05 10:30,5,164.5,164.53,164.47,164.5,1710
20161201|2016-09-05 11:00,5,164.51,164.55,164.5,164.54,934
20161201|2016-09-05 11:30,5,164.54,164.58,164.54,164.58,514
20161201|2016-09-05 12:00,5,164.58,164.59,164.56,164.56,80
20161201|2016-09-05 12:30,5,164.56,164.59,164.56,164.58,28
20161201|2016-09-05 13:00,5,164.57,164.58,164.57,164.57,26
20161201|2016-09-05 13:30,5,164.56,164.57,164.56,164.57,4
20161201|2016-09-05 14:00,5,164.57,164.59,164.56,164.59,25
20161201|2016-09-05 14:30,5,164.57,164.58,164.52,164.57,174
20161201|2016-09-06 01:00,6,164.56,164.6,164.47,164.49,3711
20161201|2016-09-06 01:30,6,164.48,164.54,164.48,164.5,2970
20161201|2016-09-06 02:00,6,164.5,164.56,164.44,164.54,5137
20161201|2016-09-06 02:30,6,164.55,164.58,164.51,164.53,5983
20161201|2016-09-06 03:00,6,164.54,164.64,164.51,164.64,6615
20161201|2016-09-06 03:30,6,164.64,164.65,164.59,164.62,4903
20161201|2016-09-06 04:00,6,164.62,164.78,164.61,164.76,10949
20161201|2016-09-06 04:30,6,164.77,164.81,164.72,164.78,8791
20161201|2016-09-06 05:00,6,164.79,164.86,164.75,164.77,7896
20161201|2016-09-06 05:30,6,164.76,164.8,164.71,164.75,6669
20161201|2016-09-06 06:00,6,164.74,164.91,164.74,164.88,9155
20161201|2016-09-06 06:30,6,164.89,164.97,164.86,164.91,9133
20161201|2016-09-06 07:00,6,164.92,164.99,164.87,164.96,8148
20161201|2016-09-06 07:30,6,164.96,165.04,164.94,165.03,9907
20161201|2016-09-06 08:00,6,165.02,165.06,164.94,164.97,11281
20161201|2016-09-06 08:30,6,164.97,165.01,164.88,164.94,12197
20161201|2016-09-06 09:00,6,164.94,165.35,164.94,165.29,43366
20161201|2016-09-06 09:30,6,165.28,165.32,165.16,165.2,18668
20161201|2016-09-06 10:00,6,165.19,165.37,165.15,165.26,20159
20161201|2016-09-06 10:30,6,165.27,165.43,165.25,165.39,7976
20161201|2016-09-06 11:00,6,165.39,165.4,165.35,165.37,4828
20161201|2016-09-06 11:30,6,165.37,165.43,165.37,165.4,2568
20161201|2016-09-06 12:00,6,165.4,165.44,165.39,165.4,935
20161201|2016-09-06 12:30,6,165.41,165.44,165.39,165.43,809
20161201|2016-09-06 13:00,6,165.43,165.47,165.43,165.44,988
20161201|2016-09-06 13:30,6,165.44,165.45,165.4,165.41,525
20161201|2016-09-06 14:00,6,165.41,165.42,165.38,165.4,507
20161201|2016-09-06 14:30,6,165.39,165.41,165.37,165.37,488
20161201|2016-09-06 15:00,6,165.39,165.39,165.39,165.39,2
20161201|2016-09-07 01:00,7,165.4,165.48,165.33,165.46,17315
20161201|2016-09-07 01:30,7,165.45,165.46,165.35,165.39,10819
20161201|2016-09-07 02:00,7,165.39,165.51,165.36,165.49,39007
20161201|2016-09-07 02:30,7,165.49,165.54,165.44,165.46,29541
20161201|2016-09-07 03:00,7,165.46,165.47,165.37,165.37,26352
20161201|2016-09-07 03:30,7,165.38,165.43,165.35,165.41,21766
20161201|2016-09-07 04:00,7,165.41,165.47,165.39,165.47,30562
20161201|2016-09-07 04:30,7,165.46,165.5,165.39,165.45,32907
20161201|2016-09-07 05:00,7,165.46,165.52,165.45,165.47,17665
20161201|2016-09-07 05:30,7,165.46,165.51,165.45,165.5,16392
20161201|2016-09-07 06:00,7,165.49,165.57,165.47,165.5,23441
20161201|2016-09-07 06:30,7,165.51,165.6,165.51,165.55,22370
20161201|2016-09-07 07:00,7,165.54,165.61,165.49,165.59,29516
20161201|2016-09-07 07:30,7,165.59,165.67,165.56,165.6,31597
20161201|2016-09-07 08:00,7,165.6,165.66,165.54,165.54,27151
20161201|2016-09-07 08:30,7,165.55,165.6,165.53,165.58,36861
20161201|2016-09-07 09:00,7,165.59,165.63,165.54,165.58,53635
20161201|2016-09-07 09:30,7,165.59,165.59,165.45,165.54,41607
20161201|2016-09-07 10:00,7,165.54,165.6,165.49,165.56,35033
20161201|2016-09-07 10:30,7,165.57,165.57,165.49,165.51,15032
20161201|2016-09-07 11:00,7,165.51,165.56,165.5,165.54,4434
20161201|2016-09-07 11:30,7,165.55,165.58,165.52,165.58,3335
20161201|2016-09-07 12:00,7,165.58,165.63,165.58,165.62,1947
20161201|2016-09-07 12:30,7,165.63,165.64,165.6,165.6,1060
20161201|2016-09-07 13:00,7,165.61,165.62,165.55,165.57,1177
20161201|2016-09-07 13:30,7,165.56,165.58,165.54,165.56,641
20161201|2016-09-07 14:00,7,165.56,165.59,165.55,165.57,546
20161201|2016-09-07 14:30,7,165.56,165.62,165.55,165.57,939
20161201|2016-09-07 15:00,7,165.56,165.56,165.56,165.56,11
20161201|2016-09-08 01:00,8,165.5,165.54,165.44,165.46,10624
20161201|2016-09-08 01:30,8,165.46,165.58,165.43,165.52,14533
20161201|2016-09-08 02:00,8,165.53,165.62,165.5,165.52,24822
20161201|2016-09-08 02:30,8,165.52,165.55,165.45,165.48,26913
20161201|2016-09-08 03:00,8,165.47,165.53,165.46,165.51,20008
20161201|2016-09-08 03:30,8,165.51,165.55,165.43,165.48,30715
20161201|2016-09-08 04:00,8,165.49,165.51,165.43,165.46,25220
20161201|2016-09-08 04:30,8,165.46,165.49,165.42,165.44,21578
20161201|2016-09-08 05:00,8,165.45,165.48,165.37,165.46,26126
20161201|2016-09-08 05:30,8,165.46,165.46,165.3,165.36,27774
20161201|2016-09-08 06:00,8,165.36,165.4,165.3,165.32,25552
20161201|2016-09-08 06:30,8,165.32,165.37,165.01,165.15,62619
20161201|2016-09-08 07:00,8,165.14,165.15,165.05,165.08,34060
20161201|2016-09-08 07:30,8,165.08,165.14,164.69,164.96,126727
20161201|2016-09-08 08:00,8,164.96,165.05,164.89,165.05,73297
20161201|2016-09-08 08:30,8,165.05,165.24,165,165.17,76817
20161201|2016-09-08 09:00,8,165.16,165.22,165.04,165.04,44883
20161201|2016-09-08 09:30,8,165.04,165.09,164.91,164.92,43999
20161201|2016-09-08 10:00,8,164.92,164.93,164.71,164.73,57153
20161201|2016-09-08 10:30,8,164.73,164.75,164.58,164.73,37405
20161201|2016-09-08 11:00,8,164.73,164.75,164.64,164.66,11491
20161201|2016-09-08 11:30,8,164.67,164.67,164.53,164.53,8525
20161201|2016-09-08 12:00,8,164.54,164.55,164.51,164.55,2889
20161201|2016-09-08 12:30,8,164.55,164.55,164.5,164.5,1398
20161201|2016-09-08 13:00,8,164.5,164.53,164.48,164.5,1566
20161201|2016-09-08 13:30,8,164.5,164.56,164.48,164.54,1688
20161201|2016-09-08 14:00,8,164.54,164.58,164.53,164.57,829
20161201|2016-09-08 14:30,8,164.57,164.64,164.56,164.64,1213
20161201|2016-09-08 15:00,8,164.62,164.62,164.62,164.62,15
20161201|2016-09-09 01:00,9,164.6,164.62,164.38,164.52,28284
20161201|2016-09-09 01:30,9,164.51,164.54,164.45,164.53,17721
20161201|2016-09-09 02:00,9,164.54,164.6,164.51,164.53,33328
20161201|2016-09-09 02:30,9,164.53,164.59,164.24,164.29,71918
20161201|2016-09-09 03:00,9,164.28,164.42,164.26,164.39,54441
20161201|2016-09-09 03:30,9,164.39,164.45,164.34,164.41,30832
20161201|2016-09-09 04:00,9,164.41,164.42,164.31,164.34,26382
20161201|2016-09-09 04:30,9,164.35,164.42,164.33,164.37,27538
20161201|2016-09-09 05:00,9,164.37,164.37,164.18,164.23,47993
20161201|2016-09-09 05:30,9,164.23,164.24,164.09,164.12,35440
20161201|2016-09-09 06:00,9,164.11,164.23,164.06,164.09,43343
20161201|2016-09-09 06:30,9,164.1,164.16,163.99,164.02,36904
20161201|2016-09-09 07:00,9,164.03,164.08,163.91,164.05,62405
20161201|2016-09-09 07:30,9,164.06,164.08,163.91,164.02,61398
20161201|2016-09-09 08:00,9,164.03,164.12,163.99,164.01,28371
20161201|2016-09-09 08:30,9,164.01,164.03,163.88,163.91,32851
20161201|2016-09-09 09:00,9,163.91,164.04,163.8,163.86,59537
20161201|2016-09-09 09:30,9,163.85,163.87,163.73,163.86,39305
20161201|2016-09-09 10:00,9,163.86,163.86,163.58,163.66,59410
20161201|2016-09-09 10:30,9,163.65,163.76,163.63,163.73,16403
20161201|2016-09-09 11:00,9,163.73,163.74,163.63,163.69,6330
20161201|2016-09-09 11:30,9,163.7,163.72,163.66,163.69,3973
20161201|2016-09-09 12:00,9,163.7,163.72,163.63,163.65,2061
20161201|2016-09-09 12:30,9,163.64,163.66,163.61,163.66,1862
20161201|2016-09-09 13:00,9,163.66,163.66,163.6,163.66,1448
20161201|2016-09-09 13:30,9,163.65,163.66,163.59,163.6,1379
20161201|2016-09-09 14:00,9,163.6,163.61,163.59,163.59,623
20161201|2016-09-09 14:30,9,163.59,163.6,163.53,163.53,2262
20161201|2016-09-09 15:00,9,163.54,163.54,163.54,163.54,33
20161201|2016-09-12 01:00,12,163.5,163.61,163.42,163.6,36690
20161201|2016-09-12 01:30,12,163.6,163.67,163.3,163.33,39495
20161201|2016-09-12 02:00,12,163.32,163.45,163.29,163.3,54180
20161201|2016-09-12 02:30,12,163.3,163.32,163.17,163.29,75841
20161201|2016-09-12 03:00,12,163.29,163.32,163.04,163.2,86660
20161201|2016-09-12 03:30,12,163.2,163.27,163.16,163.2,38176
20161201|2016-09-12 04:00,12,163.2,163.32,163.2,163.26,44732
20161201|2016-09-12 04:30,12,163.25,163.41,163.25,163.37,37389
20161201|2016-09-12 05:00,12,163.38,163.38,163.28,163.33,25082
20161201|2016-09-12 05:30,12,163.34,163.36,163.31,163.33,14231
20161201|2016-09-12 06:00,12,163.33,163.4,163.31,163.33,12675
20161201|2016-09-12 06:30,12,163.33,163.5,163.32,163.47,30878
20161201|2016-09-12 07:00,12,163.48,163.57,163.45,163.57,26966
20161201|2016-09-12 07:30,12,163.57,163.66,163.49,163.51,46397
20161201|2016-09-12 08:00,12,163.52,163.56,163.38,163.38,26377
20161201|2016-09-12 08:30,12,163.38,163.54,163.34,163.52,39006
20161201|2016-09-12 09:00,12,163.52,163.57,163.46,163.53,25439
20161201|2016-09-12 09:30,12,163.52,163.52,163.37,163.37,27657
20161201|2016-09-12 10:00,12,163.38,163.43,163.24,163.3,43745
20161201|2016-09-12 10:30,12,163.3,163.46,163.29,163.37,17414
20161201|2016-09-12 11:00,12,163.36,163.46,163.36,163.4,5406
20161201|2016-09-12 11:30,12,163.39,163.43,163.38,163.4,3563
20161201|2016-09-12 12:00,12,163.41,163.49,163.31,163.32,5667
20161201|2016-09-12 12:30,12,163.31,163.43,163.3,163.42,3379
20161201|2016-09-12 13:00,12,163.43,163.61,163.42,163.6,4538
20161201|2016-09-12 13:30,12,163.59,163.69,163.59,163.62,4573
20161201|2016-09-12 14:00,12,163.62,163.62,163.57,163.58,1514
20161201|2016-09-12 14:30,12,163.58,163.6,163.53,163.55,1191
20161201|2016-09-12 15:00,12,163.54,163.54,163.54,163.54,12
20161201|2016-09-13 01:00,13,163.7,163.7,163.46,163.5,21754
20161201|2016-09-13 01:30,13,163.49,163.52,163.42,163.51,11606
20161201|2016-09-13 02:00,13,163.51,163.57,163.43,163.54,33961
20161201|2016-09-13 02:30,13,163.55,163.67,163.53,163.61,33830
20161201|2016-09-13 03:00,13,163.6,163.65,163.58,163.61,24902
20161201|2016-09-13 03:30,13,163.62,163.81,163.62,163.79,44605
20161201|2016-09-13 04:00,13,163.8,163.84,163.72,163.8,33032
20161201|2016-09-13 04:30,13,163.81,163.93,163.8,163.9,37560
20161201|2016-09-13 05:00,13,163.91,163.92,163.8,163.81,23283
20161201|2016-09-13 05:30,13,163.81,163.87,163.76,163.81,19247
20161201|2016-09-13 06:00,13,163.81,163.84,163.75,163.77,15920
20161201|2016-09-13 06:30,13,163.78,163.78,163.72,163.76,17045
20161201|2016-09-13 07:00,13,163.76,163.8,163.62,163.66,28877
20161201|2016-09-13 07:30,13,163.65,163.73,163.57,163.73,31869
20161201|2016-09-13 08:00,13,163.72,163.73,163.64,163.71,24590
20161201|2016-09-13 08:30,13,163.71,163.76,163.55,163.59,48584
20161201|2016-09-13 09:00,13,163.58,163.59,163.35,163.39,54307
20161201|2016-09-13 09:30,13,163.38,163.49,163.34,163.46,42144
20161201|2016-09-13 10:00,13,163.45,163.46,163.17,163.26,53577
20161201|2016-09-13 10:30,13,163.25,163.27,162.94,162.95,40989
20161201|2016-09-13 11:00,13,162.94,162.95,162.63,162.71,34906
20161201|2016-09-13 11:30,13,162.71,162.79,162.65,162.69,11987
20161201|2016-09-13 12:00,13,162.7,162.9,162.56,162.88,11611
20161201|2016-09-13 12:30,13,162.9,162.91,162.77,162.81,2803
20161201|2016-09-13 13:00,13,162.81,162.81,162.66,162.67,1703
20161201|2016-09-13 13:30,13,162.67,162.8,162.66,162.79,1310
20161201|2016-09-13 14:00,13,162.8,162.84,162.78,162.79,1163
20161201|2016-09-13 14:30,13,162.79,162.92,162.78,162.9,1381
20161201|2016-09-13 15:00,13,162.92,162.92,162.92,162.92,94
20161201|2016-09-14 01:00,14,162.93,163.04,162.79,163.02,31694
20161201|2016-09-14 01:30,14,163.01,163.22,163,163.14,39539
20161201|2016-09-14 02:00,14,163.13,163.23,163.03,163.07,59526
20161201|2016-09-14 02:30,14,163.07,163.22,163.03,163.17,37443
20161201|2016-09-14 03:00,14,163.17,163.32,163.15,163.28,41097
20161201|2016-09-14 03:30,14,163.28,163.35,163.24,163.26,42920
20161201|2016-09-14 04:00,14,163.27,163.28,163.15,163.2,38311
20161201|2016-09-14 04:30,14,163.19,163.37,163.19,163.29,35859
20161201|2016-09-14 05:00,14,163.29,163.36,163.27,163.31,23121
20161201|2016-09-14 05:30,14,163.3,163.34,163.25,163.31,14302
20161201|2016-09-14 06:00,14,163.31,163.41,163.29,163.38,23785
20161201|2016-09-14 06:30,14,163.38,163.47,163.37,163.46,20854
20161201|2016-09-14 07:00,14,163.46,163.47,163.36,163.4,21969
20161201|2016-09-14 07:30,14,163.41,163.48,163.37,163.43,23373
20161201|2016-09-14 08:00,14,163.44,163.44,163.3,163.35,28091
20161201|2016-09-14 08:30,14,163.35,163.59,163.34,163.56,44446
20161201|2016-09-14 09:00,14,163.55,163.7,163.55,163.65,41864
20161201|2016-09-14 09:30,14,163.65,163.67,163.5,163.51,32724
20161201|2016-09-14 10:00,14,163.51,163.59,163.47,163.57,40397
20161201|2016-09-14 10:30,14,163.57,163.65,163.56,163.64,13519
20161201|2016-09-14 11:00,14,163.64,163.65,163.57,163.6,6689
20161201|2016-09-14 11:30,14,163.6,163.61,163.54,163.59,4795
20161201|2016-09-14 12:00,14,163.59,163.62,163.54,163.6,2503
20161201|2016-09-14 12:30,14,163.6,163.6,163.53,163.56,1276
20161201|2016-09-14 13:00,14,163.56,163.59,163.56,163.57,585
20161201|2016-09-14 13:30,14,163.58,163.64,163.56,163.59,673
20161201|2016-09-14 14:00,14,163.59,163.61,163.57,163.6,1160
20161201|2016-09-14 14:30,14,163.6,163.63,163.58,163.6,1770
20161201|2016-09-14 15:00,14,163.6,163.6,163.59,163.59,13
20161201|2016-09-15 01:00,15,163.44,163.52,163.39,163.39,12927
20161201|2016-09-15 01:30,15,163.39,163.5,163.39,163.46,14857
20161201|2016-09-15 02:00,15,163.47,163.49,163.32,163.34,32901
20161201|2016-09-15 02:30,15,163.34,163.39,163.27,163.36,35777
20161201|2016-09-15 03:00,15,163.37,163.37,163.21,163.3,32598
20161201|2016-09-15 03:30,15,163.3,163.35,163.27,163.28,30883
20161201|2016-09-15 04:00,15,163.29,163.44,163.28,163.31,39180
20161201|2016-09-15 04:30,15,163.31,163.33,163.18,163.19,36130
20161201|2016-09-15 05:00,15,163.19,163.3,163.19,163.29,23720
20161201|2016-09-15 05:30,15,163.29,163.3,163.19,163.21,16740
20161201|2016-09-15 06:00,15,163.22,163.49,163.21,163.48,27667
20161201|2016-09-15 06:30,15,163.48,163.6,163.46,163.55,29077
20161201|2016-09-15 07:00,15,163.55,163.6,163.52,163.58,19211
20161201|2016-09-15 07:30,15,163.59,163.78,163.35,163.37,74466
20161201|2016-09-15 08:00,15,163.36,163.39,163.15,163.26,52769
20161201|2016-09-15 08:30,15,163.26,163.27,163.04,163.23,54902
20161201|2016-09-15 09:00,15,163.22,163.37,163.14,163.36,31833
20161201|2016-09-15 09:30,15,163.36,163.48,163.33,163.43,29971
20161201|2016-09-15 10:00,15,163.44,163.53,163.4,163.48,29039
20161201|2016-09-15 10:30,15,163.49,163.55,163.43,163.51,15400
20161201|2016-09-15 11:00,15,163.51,163.52,163.38,163.4,6671
20161201|2016-09-15 11:30,15,163.39,163.41,163.34,163.4,5152
20161201|2016-09-15 12:00,15,163.4,163.46,163.39,163.42,2280
20161201|2016-09-15 12:30,15,163.42,163.55,163.41,163.53,1711
20161201|2016-09-15 13:00,15,163.54,163.6,163.51,163.58,1947
20161201|2016-09-15 13:30,15,163.58,163.58,163.54,163.56,633
20161201|2016-09-15 14:00,15,163.56,163.59,163.42,163.43,1110
20161201|2016-09-15 14:30,15,163.44,163.55,163.43,163.54,927
20161201|2016-09-15 15:00,15,163.53,163.53,163.53,163.53,7
20161201|2016-09-16 01:00,16,163.72,163.76,163.64,163.65,14298
20161201|2016-09-16 01:30,16,163.66,163.69,163.57,163.58,12058
20161201|2016-09-16 02:00,16,163.59,163.82,163.58,163.76,35063
20161201|2016-09-16 02:30,16,163.76,163.87,163.74,163.85,29686
20161201|2016-09-16 03:00,16,163.85,163.98,163.84,163.97,38748
20161201|2016-09-16 03:30,16,163.96,164.13,163.94,164.07,56184
20161201|2016-09-16 04:00,16,164.07,164.14,164.06,164.08,28404
20161201|2016-09-16 04:30,16,164.07,164.09,164.03,164.08,18609
20161201|2016-09-16 05:00,16,164.07,164.2,164.03,164.2,28558
20161201|2016-09-16 05:30,16,164.2,164.29,164.17,164.28,28457
20161201|2016-09-16 06:00,16,164.27,164.27,164.15,164.19,16163
20161201|2016-09-16 06:30,16,164.18,164.22,164.04,164.05,21999
20161201|2016-09-16 07:00,16,164.05,164.08,163.93,164.07,32278
20161201|2016-09-16 07:30,16,164.08,164.08,163.81,163.84,59504
20161201|2016-09-16 08:00,16,163.84,163.93,163.81,163.89,22303
20161201|2016-09-16 08:30,16,163.9,163.96,163.8,163.82,23951
20161201|2016-09-16 09:00,16,163.82,163.87,163.68,163.7,33579
20161201|2016-09-16 09:30,16,163.7,163.9,163.69,163.88,22235
20161201|2016-09-16 10:00,16,163.88,164,163.88,163.94,30472
20161201|2016-09-16 10:30,16,163.93,163.95,163.85,163.87,11002
20161201|2016-09-16 11:00,16,163.87,163.94,163.86,163.92,5268
20161201|2016-09-16 11:30,16,163.92,163.95,163.89,163.91,2206
20161201|2016-09-16 12:00,16,163.91,163.96,163.87,163.87,1307
20161201|2016-09-16 12:30,16,163.87,163.9,163.85,163.87,440
20161201|2016-09-16 13:00,16,163.87,163.87,163.83,163.84,822
20161201|2016-09-16 13:30,16,163.84,163.9,163.84,163.86,549
20161201|2016-09-16 14:00,16,163.86,163.9,163.83,163.89,910
20161201|2016-09-16 14:30,16,163.89,163.95,163.89,163.95,919
20161201|2016-09-16 15:00,16,163.93,163.93,163.93,163.93,17
20161201|2016-09-19 01:00,19,163.86,163.96,163.83,163.93,11792
20161201|2016-09-19 01:30,19,163.93,163.98,163.89,163.93,6970
20161201|2016-09-19 02:00,19,163.94,163.94,163.77,163.91,20700
20161201|2016-09-19 02:30,19,163.91,164.05,163.87,164.04,26149
20161201|2016-09-19 03:00,19,164.04,164.11,163.99,164.02,30836
20161201|2016-09-19 03:30,19,164.03,164.03,163.84,163.91,29489
20161201|2016-09-19 04:00,19,163.91,163.91,163.69,163.7,39535
20161201|2016-09-19 04:30,19,163.7,163.77,163.67,163.7,31486
20161201|2016-09-19 05:00,19,163.7,163.84,163.7,163.82,26064
20161201|2016-09-19 05:30,19,163.81,163.88,163.79,163.83,19747
20161201|2016-09-19 06:00,19,163.82,163.85,163.81,163.82,11363
20161201|2016-09-19 06:30,19,163.82,163.82,163.74,163.8,11816
20161201|2016-09-19 07:00,19,163.79,163.92,163.74,163.89,17739
20161201|2016-09-19 07:30,19,163.89,163.9,163.75,163.77,22209
20161201|2016-09-19 08:00,19,163.76,163.79,163.64,163.72,33244
20161201|2016-09-19 08:30,19,163.72,163.78,163.67,163.76,25389
20161201|2016-09-19 09:00,19,163.76,163.88,163.7,163.72,28401
20161201|2016-09-19 09:30,19,163.71,163.74,163.63,163.72,22542
20161201|2016-09-19 10:00,19,163.73,163.8,163.71,163.75,21510
20161201|2016-09-19 10:30,19,163.76,163.82,163.75,163.75,8621
20161201|2016-09-19 11:00,19,163.74,163.81,163.73,163.76,4220
20161201|2016-09-19 11:30,19,163.76,163.84,163.76,163.8,1388
20161201|2016-09-19 12:00,19,163.81,163.82,163.79,163.8,682
20161201|2016-09-19 12:30,19,163.8,163.83,163.76,163.78,831
20161201|2016-09-19 13:00,19,163.78,163.82,163.75,163.77,517
20161201|2016-09-19 13:30,19,163.77,163.83,163.77,163.78,398
20161201|2016-09-19 14:00,19,163.77,163.77,163.73,163.73,785
20161201|2016-09-19 14:30,19,163.74,163.75,163.72,163.74,908
20161201|2016-09-19 15:00,19,163.72,163.72,163.72,163.72,4
20161201|2016-09-20 01:00,20,163.65,163.84,163.65,163.84,13596
20161201|2016-09-20 01:30,20,163.84,163.94,163.84,163.93,14049
20161201|2016-09-20 02:00,20,163.92,163.98,163.86,163.96,30942
20161201|2016-09-20 02:30,20,163.96,164.05,163.95,163.97,30576
20161201|2016-09-20 03:00,20,163.98,163.99,163.9,163.91,25997
20161201|2016-09-20 03:30,20,163.9,163.97,163.88,163.94,18426
20161201|2016-09-20 04:00,20,163.94,163.98,163.9,163.94,19299
20161201|2016-09-20 04:30,20,163.95,164.04,163.94,163.98,28800
20161201|2016-09-20 05:00,20,163.99,164.03,163.92,164.01,15151
20161201|2016-09-20 05:30,20,164.02,164.1,163.98,164.02,21270
20161201|2016-09-20 06:00,20,164.03,164.14,164.02,164.14,27010
20161201|2016-09-20 06:30,20,164.14,164.19,164.09,164.12,26136
20161201|2016-09-20 07:00,20,164.13,164.17,164.1,164.13,13066
20161201|2016-09-20 07:30,20,164.14,164.2,164.11,164.14,25656
20161201|2016-09-20 08:00,20,164.14,164.25,164.13,164.19,28379
20161201|2016-09-20 08:30,20,164.19,164.29,164.16,164.24,39871
20161201|2016-09-20 09:00,20,164.24,164.29,164.21,164.25,39101
20161201|2016-09-20 09:30,20,164.24,164.25,164.17,164.23,24558
20161201|2016-09-20 10:00,20,164.23,164.24,164.15,164.22,24266
20161201|2016-09-20 10:30,20,164.24,164.25,164.21,164.23,9890
20161201|2016-09-20 11:00,20,164.23,164.27,164.22,164.23,6814
20161201|2016-09-20 11:30,20,164.23,164.27,164.22,164.26,4855
20161201|2016-09-20 12:00,20,164.24,164.26,164.17,164.19,3274
20161201|2016-09-20 12:30,20,164.18,164.18,164.12,164.15,2058
20161201|2016-09-20 13:00,20,164.15,164.18,164.15,164.18,803
20161201|2016-09-20 13:30,20,164.18,164.19,164.15,164.17,454
20161201|2016-09-20 14:00,20,164.17,164.19,164.15,164.17,643
20161201|2016-09-20 14:30,20,164.16,164.18,164.14,164.17,979
20161201|2016-09-20 15:00,20,164.15,164.15,164.15,164.15,7
20161201|2016-09-21 01:00,21,163.96,164,163.81,163.88,23434
20161201|2016-09-21 01:30,21,163.89,164.09,163.83,164.05,22462
20161201|2016-09-21 02:00,21,164.06,164.08,163.86,163.94,33136
20161201|2016-09-21 02:30,21,163.93,164.05,163.93,164,23642
20161201|2016-09-21 03:00,21,164,164.02,163.92,164.02,21648
20161201|2016-09-21 03:30,21,164.01,164.19,163.99,164.18,40127
20161201|2016-09-21 04:00,21,164.18,164.25,164.13,164.14,33384
20161201|2016-09-21 04:30,21,164.14,164.29,164.13,164.23,27127
20161201|2016-09-21 05:00,21,164.24,164.26,164.14,164.14,22839
20161201|2016-09-21 05:30,21,164.15,164.16,164.07,164.16,17276
20161201|2016-09-21 06:00,21,164.15,164.19,164.12,164.18,11327
20161201|2016-09-21 06:30,21,164.18,164.22,164.12,164.15,17095
20161201|2016-09-21 07:00,21,164.15,164.25,164.13,164.22,21958
20161201|2016-09-21 07:30,21,164.22,164.22,164.05,164.08,32762
20161201|2016-09-21 08:00,21,164.08,164.08,163.92,163.96,35169
20161201|2016-09-21 08:30,21,163.96,164.02,163.93,164,29897
20161201|2016-09-21 09:00,21,164,164.01,163.9,163.99,24490
20161201|2016-09-21 09:30,21,163.99,164,163.92,163.93,17597
20161201|2016-09-21 10:00,21,163.93,163.94,163.8,163.89,33884
20161201|2016-09-21 10:30,21,163.88,163.97,163.87,163.94,11668
20161201|2016-09-21 11:00,21,163.95,164.06,163.92,164.05,6523
20161201|2016-09-21 11:30,21,164.05,164.07,163.95,163.97,4186
20161201|2016-09-21 12:00,21,163.97,164.02,163.95,163.96,1761
20161201|2016-09-21 12:30,21,163.95,164.09,163.89,164,2451
20161201|2016-09-21 13:00,21,164.02,164.24,163.8,164.1,15402
20161201|2016-09-21 13:30,21,164.09,164.24,164,164.21,8741
20161201|2016-09-21 14:00,21,164.2,164.37,164.17,164.3,4527
20161201|2016-09-21 14:30,21,164.31,164.33,164.25,164.3,1907
20161201|2016-09-21 15:00,21,164.3,164.3,164.3,164.3,41
20161201|2016-09-22 01:00,22,164.32,164.55,164.32,164.54,24490
20161201|2016-09-22 01:30,22,164.54,164.6,164.46,164.6,19219
20161201|2016-09-22 02:00,22,164.6,164.66,164.56,164.66,43082
20161201|2016-09-22 02:30,22,164.65,164.72,164.62,164.67,38343
20161201|2016-09-22 03:00,22,164.67,164.68,164.55,164.61,32103
20161201|2016-09-22 03:30,22,164.61,164.7,164.58,164.69,30328
20161201|2016-09-22 04:00,22,164.68,164.69,164.56,164.6,30361
20161201|2016-09-22 04:30,22,164.61,164.66,164.55,164.57,24939
20161201|2016-09-22 05:00,22,164.56,164.66,164.54,164.65,21912
20161201|2016-09-22 05:30,22,164.64,164.73,164.62,164.72,24530
20161201|2016-09-22 06:00,22,164.73,164.78,164.68,164.75,24015
20161201|2016-09-22 06:30,22,164.76,164.77,164.64,164.68,21505
20161201|2016-09-22 07:00,22,164.67,164.81,164.65,164.8,27800
20161201|2016-09-22 07:30,22,164.79,164.92,164.77,164.89,44838
20161201|2016-09-22 08:00,22,164.89,165,164.87,164.94,34407
20161201|2016-09-22 08:30,22,164.94,165.13,164.93,165.03,51859
20161201|2016-09-22 09:00,22,165.03,165.11,164.92,165.06,59571
20161201|2016-09-22 09:30,22,165.05,165.19,165.03,165.17,48122
20161201|2016-09-22 10:00,22,165.17,165.29,165.14,165.28,70474
20161201|2016-09-22 10:30,22,165.28,165.32,165.2,165.3,24703
20161201|2016-09-22 11:00,22,165.31,165.31,165.19,165.2,9670
20161201|2016-09-22 11:30,22,165.19,165.19,165.14,165.15,6347
20161201|2016-09-22 12:00,22,165.15,165.19,165.1,165.1,2068
20161201|2016-09-22 12:30,22,165.1,165.12,165.06,165.07,2663
20161201|2016-09-22 13:00,22,165.07,165.08,165.04,165.04,1723
20161201|2016-09-22 13:30,22,165.04,165.08,165.02,165.08,1981
20161201|2016-09-22 14:00,22,165.08,165.12,165.08,165.11,659
20161201|2016-09-22 14:30,22,165.12,165.15,165.11,165.14,1426
20161201|2016-09-22 15:00,22,165.14,165.14,165.14,165.14,7
20161201|2016-09-23 01:00,23,165.08,165.16,165.08,165.12,12846
20161201|2016-09-23 01:30,23,165.13,165.13,165.02,165.04,17109
20161201|2016-09-23 02:00,23,165.04,165.16,165.01,165.01,39072
20161201|2016-09-23 02:30,23,165.01,165.13,165,165.1,28672
20161201|2016-09-23 03:00,23,165.1,165.15,165.08,165.12,24222
20161201|2016-09-23 03:30,23,165.12,165.22,165.12,165.15,25078
20161201|2016-09-23 04:00,23,165.16,165.23,165.15,165.19,20074
20161201|2016-09-23 04:30,23,165.18,165.28,165.16,165.18,23509
20161201|2016-09-23 05:00,23,165.18,165.2,165.15,165.16,14960
20161201|2016-09-23 05:30,23,165.16,165.21,165.14,165.18,15462
20161201|2016-09-23 06:00,23,165.19,165.27,165.17,165.17,17596
20161201|2016-09-23 06:30,23,165.17,165.17,165.1,165.12,16290
20161201|2016-09-23 07:00,23,165.12,165.13,165.05,165.09,16395
20161201|2016-09-23 07:30,23,165.08,165.22,165.08,165.2,23159
20161201|2016-09-23 08:00,23,165.2,165.21,165.09,165.12,23663
20161201|2016-09-23 08:30,23,165.12,165.15,165.04,165.05,28407
20161201|2016-09-23 09:00,23,165.05,165.08,164.98,165.07,28076
20161201|2016-09-23 09:30,23,165.07,165.11,165.02,165.04,24558
20161201|2016-09-23 10:00,23,165.04,165.11,165.02,165.1,24447
20161201|2016-09-23 10:30,23,165.11,165.15,165.08,165.11,12129
20161201|2016-09-23 11:00,23,165.1,165.21,165.1,165.2,4794
20161201|2016-09-23 11:30,23,165.19,165.22,165.17,165.21,2839
20161201|2016-09-23 12:00,23,165.21,165.22,165.17,165.21,1530
20161201|2016-09-23 12:30,23,165.21,165.21,165.17,165.2,1154
20161201|2016-09-23 13:00,23,165.2,165.22,165.18,165.19,610
20161201|2016-09-23 13:30,23,165.19,165.2,165.16,165.2,472
20161201|2016-09-23 14:00,23,165.2,165.2,165.16,165.18,862
20161201|2016-09-23 14:30,23,165.18,165.2,165.15,165.16,581
20161201|2016-09-23 15:00,23,165.14,165.14,165.14,165.14,5
20161201|2016-09-26 01:00,26,165.14,165.29,165.08,165.28,11320
20161201|2016-09-26 01:30,26,165.28,165.36,165.23,165.34,15989
20161201|2016-09-26 02:00,26,165.34,165.4,165.24,165.37,40235
20161201|2016-09-26 02:30,26,165.37,165.48,165.35,165.4,34271
20161201|2016-09-26 03:00,26,165.39,165.46,165.32,165.33,31599
20161201|2016-09-26 03:30,26,165.33,165.36,165.26,165.33,23906
20161201|2016-09-26 04:00,26,165.32,165.43,165.32,165.4,22994
20161201|2016-09-26 04:30,26,165.4,165.46,165.36,165.42,18880
20161201|2016-09-26 05:00,26,165.41,165.42,165.28,165.32,18676
20161201|2016-09-26 05:30,26,165.31,165.36,165.25,165.34,14569
20161201|2016-09-26 06:00,26,165.34,165.36,165.31,165.36,11507
20161201|2016-09-26 06:30,26,165.36,165.36,165.23,165.25,14907
20161201|2016-09-26 07:00,26,165.24,165.32,165.21,165.31,26750
20161201|2016-09-26 07:30,26,165.31,165.39,165.3,165.34,13143
20161201|2016-09-26 08:00,26,165.34,165.42,165.34,165.35,16182
20161201|2016-09-26 08:30,26,165.35,165.45,165.34,165.43,21886
20161201|2016-09-26 09:00,26,165.42,165.6,165.34,165.57,55820
20161201|2016-09-26 09:30,26,165.57,165.59,165.48,165.52,26947
20161201|2016-09-26 10:00,26,165.51,165.54,165.47,165.53,24391
20161201|2016-09-26 10:30,26,165.52,165.64,165.5,165.6,18899
20161201|2016-09-26 11:00,26,165.61,165.75,165.59,165.7,12850
20161201|2016-09-26 11:30,26,165.71,165.73,165.68,165.69,6547
20161201|2016-09-26 12:00,26,165.69,165.74,165.68,165.69,1801
20161201|2016-09-26 12:30,26,165.69,165.73,165.68,165.72,907
20161201|2016-09-26 13:00,26,165.72,165.73,165.69,165.7,713
20161201|2016-09-26 13:30,26,165.69,165.69,165.64,165.67,1129
20161201|2016-09-26 14:00,26,165.67,165.73,165.67,165.69,1504
20161201|2016-09-26 14:30,26,165.69,165.74,165.68,165.7,1585
20161201|2016-09-26 15:00,26,165.69,165.69,165.69,165.69,23
20161201|2016-09-27 01:00,27,165.5,165.58,165.46,165.52,18904
20161201|2016-09-27 01:30,27,165.51,165.55,165.46,165.47,9134
20161201|2016-09-27 02:00,27,165.47,165.63,165.46,165.58,28706
20161201|2016-09-27 02:30,27,165.58,165.65,165.51,165.63,28816
20161201|2016-09-27 03:00,27,165.63,165.73,165.59,165.69,36113
20161201|2016-09-27 03:30,27,165.7,165.92,165.67,165.91,58769
20161201|2016-09-27 04:00,27,165.91,166.13,165.91,165.98,85776
20161201|2016-09-27 04:30,27,165.98,166.06,165.95,165.97,37872
20161201|2016-09-27 05:00,27,165.98,165.98,165.84,165.87,55544
20161201|2016-09-27 05:30,27,165.87,165.9,165.76,165.78,34029
20161201|2016-09-27 06:00,27,165.79,165.93,165.79,165.86,20618
20161201|2016-09-27 06:30,27,165.86,166.04,165.86,166.02,21641
20161201|2016-09-27 07:00,27,166.03,166.09,166.01,166.04,29100
20161201|2016-09-27 07:30,27,166.05,166.19,166.04,166.13,41944
20161201|2016-09-27 08:00,27,166.13,166.22,166.11,166.2,27039
20161201|2016-09-27 08:30,27,166.21,166.27,165.94,165.95,52887
20161201|2016-09-27 09:00,27,165.95,166.1,165.9,166.06,39417
20161201|2016-09-27 09:30,27,166.06,166.08,165.96,166.01,38044
20161201|2016-09-27 10:00,27,166.01,166.04,165.92,165.92,32199
20161201|2016-09-27 10:30,27,165.93,165.99,165.91,165.96,12070
20161201|2016-09-27 11:00,27,165.96,166,165.94,165.99,4954
20161201|2016-09-27 11:30,27,165.98,166.01,165.96,165.96,3609
20161201|2016-09-27 12:00,27,165.97,166,165.95,165.99,2557
20161201|2016-09-27 12:30,27,165.99,166,165.95,165.97,1376
20161201|2016-09-27 13:00,27,165.96,166,165.96,165.98,1040
20161201|2016-09-27 13:30,27,165.98,166,165.98,166,813
20161201|2016-09-27 14:00,27,166,166,165.97,166,519
20161201|2016-09-27 14:30,27,166,166.02,165.98,166,990
20161201|2016-09-27 15:00,27,166,166,166,166,8
20161201|2016-09-28 01:00,28,165.97,166.09,165.94,166,14088
20161201|2016-09-28 01:30,28,166,166.05,165.94,166.03,12979
20161201|2016-09-28 02:00,28,166.02,166.14,165.99,166.1,37957
20161201|2016-09-28 02:30,28,166.1,166.14,166,166.02,30990
20161201|2016-09-28 03:00,28,166.02,166.03,165.86,166,49791
20161201|2016-09-28 03:30,28,165.99,166.03,165.92,165.99,34507
20161201|2016-09-28 04:00,28,165.99,166.09,165.93,166.07,42499
20161201|2016-09-28 04:30,28,166.08,166.08,165.95,165.96,22205
20161201|2016-09-28 05:00,28,165.96,165.97,165.84,165.9,33532
20161201|2016-09-28 05:30,28,165.89,165.9,165.77,165.78,29860
20161201|2016-09-28 06:00,28,165.79,165.88,165.77,165.88,23069
20161201|2016-09-28 06:30,28,165.88,165.95,165.85,165.92,15617
20161201|2016-09-28 07:00,28,165.91,165.96,165.85,165.93,16305
20161201|2016-09-28 07:30,28,165.92,166,165.88,165.96,27582
20161201|2016-09-28 08:00,28,165.97,166,165.88,165.98,24893
20161201|2016-09-28 08:30,28,165.98,166.03,165.95,165.97,34646
20161201|2016-09-28 09:00,28,165.98,166.12,165.95,166.02,66760
20161201|2016-09-28 09:30,28,166.03,166.04,165.9,166,31711
20161201|2016-09-28 10:00,28,166.01,166.19,165.98,166.09,50801
20161201|2016-09-28 10:30,28,166.09,166.12,166.06,166.06,13392
20161201|2016-09-28 11:00,28,166.07,166.1,166.03,166.08,5500
20161201|2016-09-28 11:30,28,166.07,166.09,166.05,166.07,2568
20161201|2016-09-28 12:00,28,166.08,166.09,166.05,166.07,1531
20161201|2016-09-28 12:30,28,166.07,166.1,166.04,166.07,1875
20161201|2016-09-28 13:00,28,166.07,166.1,165.85,165.86,7500
20161201|2016-09-28 13:30,28,165.87,165.88,165.75,165.78,9644
20161201|2016-09-28 14:00,28,165.78,165.84,165.77,165.77,2071
20161201|2016-09-28 14:30,28,165.78,165.83,165.75,165.83,1058
20161201|2016-09-28 15:00,28,165.83,165.83,165.83,165.83,16
20161201|2016-09-29 01:00,29,165.72,165.85,165.7,165.84,19216
20161201|2016-09-29 01:30,29,165.84,165.88,165.78,165.8,15595
20161201|2016-09-29 02:00,29,165.81,165.92,165.79,165.86,27877
20161201|2016-09-29 02:30,29,165.86,165.86,165.73,165.83,37949
20161201|2016-09-29 03:00,29,165.83,165.83,165.66,165.7,38323
20161201|2016-09-29 03:30,29,165.7,165.8,165.69,165.76,28788
20161201|2016-09-29 04:00,29,165.76,165.76,165.63,165.71,33623
20161201|2016-09-29 04:30,29,165.71,165.76,165.69,165.69,18632
20161201|2016-09-29 05:00,29,165.69,165.76,165.66,165.67,17307
20161201|2016-09-29 05:30,29,165.66,165.7,165.59,165.63,31876
20161201|2016-09-29 06:00,29,165.63,165.71,165.59,165.7,16160
20161201|2016-09-29 06:30,29,165.7,165.72,165.64,165.72,16792
20161201|2016-09-29 07:00,29,165.72,165.76,165.69,165.74,21823
20161201|2016-09-29 07:30,29,165.75,165.76,165.66,165.69,23964
20161201|2016-09-29 08:00,29,165.7,165.7,165.61,165.65,27233
20161201|2016-09-29 08:30,29,165.66,165.72,165.6,165.68,28528
20161201|2016-09-29 09:00,29,165.67,165.76,165.64,165.71,31572
20161201|2016-09-29 09:30,29,165.7,165.75,165.65,165.67,24393
20161201|2016-09-29 10:00,29,165.67,165.8,165.66,165.73,32278
20161201|2016-09-29 10:30,29,165.73,165.75,165.69,165.71,13463
20161201|2016-09-29 11:00,29,165.71,165.81,165.7,165.79,4375
20161201|2016-09-29 11:30,29,165.79,166.01,165.78,166,15998
20161201|2016-09-29 12:00,29,165.99,166.08,165.92,165.94,11104
20161201|2016-09-29 12:30,29,165.94,165.99,165.91,165.98,4003
20161201|2016-09-29 13:00,29,165.98,165.99,165.91,165.94,1576
20161201|2016-09-29 13:30,29,165.94,165.96,165.9,165.96,1208
20161201|2016-09-29 14:00,29,165.95,165.97,165.9,165.91,920
20161201|2016-09-29 14:30,29,165.92,165.94,165.88,165.92,1255
20161201|2016-09-29 15:00,29,165.91,165.91,165.91,165.91,16
20161201|2016-09-30 01:00,30,166.09,166.11,165.99,166.1,20341
20161201|2016-09-30 01:30,30,166.09,166.15,166.02,166.06,17805
20161201|2016-09-30 02:00,30,166.05,166.36,166.03,166.3,67238
20161201|2016-09-30 02:30,30,166.3,166.35,166.2,166.28,44579
20161201|2016-09-30 03:00,30,166.28,166.34,166.1,166.14,43359
20161201|2016-09-30 03:30,30,166.14,166.21,166.08,166.17,34779
20161201|2016-09-30 04:00,30,166.17,166.26,166.16,166.18,25941
20161201|2016-09-30 04:30,30,166.18,166.2,166.09,166.16,20448
20161201|2016-09-30 05:00,30,166.17,166.24,166.15,166.24,13177
20161201|2016-09-30 05:30,30,166.24,166.27,166.17,166.23,17920
20161201|2016-09-30 06:00,30,166.22,166.23,166.05,166.08,32774
20161201|2016-09-30 06:30,30,166.07,166.17,166.06,166.12,22839
20161201|2016-09-30 07:00,30,166.11,166.18,166.06,166.07,22356
20161201|2016-09-30 07:30,30,166.08,166.19,166.07,166.18,50691
20161201|2016-09-30 08:00,30,166.18,166.22,165.93,165.97,63132
20161201|2016-09-30 08:30,30,165.97,166.01,165.77,165.91,84025
20161201|2016-09-30 09:00,30,165.91,165.99,165.87,165.91,42419
20161201|2016-09-30 09:30,30,165.92,165.98,165.72,165.87,54761
20161201|2016-09-30 10:00,30,165.87,165.9,165.64,165.74,123209
20161201|2016-09-30 10:30,30,165.74,165.78,165.69,165.76,22978
20161201|2016-09-30 11:00,30,165.76,165.78,165.66,165.68,9354
20161201|2016-09-30 11:30,30,165.68,165.68,165.54,165.61,11291
20161201|2016-09-30 12:00,30,165.6,165.65,165.6,165.64,1331
20161201|2016-09-30 12:30,30,165.64,165.69,165.64,165.65,749
20161201|2016-09-30 13:00,30,165.65,165.72,165.65,165.7,1323
20161201|2016-09-30 13:30,30,165.7,165.73,165.62,165.64,3054
20161201|2016-09-30 14:00,30,165.65,165.81,165.64,165.81,3597
20161201|2016-09-30 14:30,30,165.8,165.83,165.73,165.78,3550
20161201|2016-09-30 15:00,30,165.76,165.76,165.76,165.76,1
20161201|2016-10-03 01:00,3,165.69,165.81,165.59,165.59,11370
20161201|2016-10-03 01:30,3,165.6,165.72,165.59,165.71,10026
20161201|2016-10-03 02:00,3,165.72,165.85,165.7,165.75,19534
20161201|2016-10-03 02:30,3,165.75,165.83,165.7,165.82,10535
20161201|2016-10-03 03:00,3,165.82,165.82,165.66,165.73,14170
20161201|2016-10-03 03:30,3,165.73,165.73,165.55,165.63,28837
20161201|2016-10-03 04:00,3,165.63,165.69,165.62,165.62,15726
20161201|2016-10-03 04:30,3,165.62,165.63,165.52,165.53,17761
20161201|2016-10-03 05:00,3,165.54,165.65,165.53,165.62,10836
20161201|2016-10-03 05:30,3,165.62,165.63,165.5,165.52,10142
20161201|2016-10-03 06:00,3,165.52,165.59,165.51,165.57,4864
20161201|2016-10-03 06:30,3,165.57,165.64,165.53,165.63,7150
20161201|2016-10-03 07:00,3,165.63,165.69,165.61,165.62,15016
20161201|2016-10-03 07:30,3,165.61,165.65,165.56,165.65,11592
20161201|2016-10-03 08:00,3,165.66,165.71,165.62,165.65,19545
20161201|2016-10-03 08:30,3,165.66,165.7,165.63,165.67,12865
20161201|2016-10-03 09:00,3,165.67,165.68,165.47,165.55,27986
20161201|2016-10-03 09:30,3,165.55,165.57,165.44,165.49,19532
20161201|2016-10-03 10:00,3,165.5,165.51,165.38,165.44,37145
20161201|2016-10-03 10:30,3,165.45,165.51,165.38,165.4,12460
20161201|2016-10-03 11:00,3,165.39,165.41,165.3,165.37,11310
20161201|2016-10-03 11:30,3,165.38,165.44,165.38,165.43,3004
20161201|2016-10-03 12:00,3,165.44,165.45,165.42,165.44,746
20161201|2016-10-03 12:30,3,165.43,165.45,165.42,165.43,909
20161201|2016-10-03 13:00,3,165.43,165.44,165.42,165.42,331
20161201|2016-10-03 13:30,3,165.42,165.44,165.41,165.42,1063
20161201|2016-10-03 14:00,3,165.42,165.44,165.41,165.41,280
20161201|2016-10-03 14:30,3,165.41,165.44,165.39,165.44,716
20161201|2016-10-03 15:00,3,165.4,165.4,165.4,165.4,8
20161201|2016-10-04 01:00,4,165.41,165.47,165.36,165.45,14588
20161201|2016-10-04 01:30,4,165.45,165.49,165.38,165.49,12937
20161201|2016-10-04 02:00,4,165.49,165.53,165.42,165.45,36726
20161201|2016-10-04 02:30,4,165.45,165.51,165.39,165.48,33072
20161201|2016-10-04 03:00,4,165.48,165.51,165.4,165.49,22434
20161201|2016-10-04 03:30,4,165.48,165.53,165.45,165.51,29716
20161201|2016-10-04 04:00,4,165.51,165.54,165.45,165.48,23284
20161201|2016-10-04 04:30,4,165.49,165.56,165.48,165.48,23844
20161201|2016-10-04 05:00,4,165.48,165.52,165.4,165.49,17752
20161201|2016-10-04 05:30,4,165.5,165.62,165.5,165.58,20741
20161201|2016-10-04 06:00,4,165.58,165.67,165.56,165.63,20867
20161201|2016-10-04 06:30,4,165.63,165.68,165.58,165.58,23155
20161201|2016-10-04 07:00,4,165.59,165.62,165.49,165.55,31189
20161201|2016-10-04 07:30,4,165.55,165.6,165.34,165.4,43272
20161201|2016-10-04 08:00,4,165.39,165.47,165.37,165.39,32077
20161201|2016-10-04 08:30,4,165.39,165.47,165.32,165.34,42596
20161201|2016-10-04 09:00,4,165.34,165.44,165.31,165.35,59130
20161201|2016-10-04 09:30,4,165.35,165.39,165.23,165.25,49611
20161201|2016-10-04 10:00,4,165.25,165.42,165.22,165.37,49865
20161201|2016-10-04 10:30,4,165.37,165.41,164.69,164.88,134453
20161201|2016-10-04 11:00,4,164.89,165,164.81,164.92,34648
20161201|2016-10-04 11:30,4,164.92,165,164.86,164.88,14462
20161201|2016-10-04 12:00,4,164.89,164.94,164.7,164.93,15391
20161201|2016-10-04 12:30,4,164.93,164.95,164.83,164.86,4821
20161201|2016-10-04 13:00,4,164.85,164.86,164.7,164.73,3392
20161201|2016-10-04 13:30,4,164.73,164.77,164.7,164.71,2353
20161201|2016-10-04 14:00,4,164.72,164.79,164.72,164.74,2967
20161201|2016-10-04 14:30,4,164.74,164.76,164.68,164.73,2343
20161201|2016-10-04 15:00,4,164.73,164.73,164.73,164.73,21
20161201|2016-10-05 01:00,5,164.84,164.87,164.65,164.83,28529
20161201|2016-10-05 01:30,5,164.82,165.03,164.79,164.98,36372
20161201|2016-10-05 02:00,5,164.98,165.01,164.87,164.92,39041
20161201|2016-10-05 02:30,5,164.93,164.95,164.85,164.9,37201
20161201|2016-10-05 03:00,5,164.91,164.91,164.83,164.89,26250
20161201|2016-10-05 03:30,5,164.9,164.93,164.79,164.83,32718
20161201|2016-10-05 04:00,5,164.83,164.85,164.5,164.52,74104
20161201|2016-10-05 04:30,5,164.53,164.58,164.36,164.55,98873
20161201|2016-10-05 05:00,5,164.56,164.58,164.5,164.52,35973
20161201|2016-10-05 05:30,5,164.51,164.53,164.42,164.51,34331
20161201|2016-10-05 06:00,5,164.51,164.69,164.49,164.69,31784
20161201|2016-10-05 06:30,5,164.69,164.77,164.65,164.75,33817
20161201|2016-10-05 07:00,5,164.75,164.78,164.67,164.75,39082
20161201|2016-10-05 07:30,5,164.75,164.76,164.53,164.56,51014
20161201|2016-10-05 08:00,5,164.56,164.62,164.5,164.6,52220
20161201|2016-10-05 08:30,5,164.6,164.65,164.53,164.63,37675
20161201|2016-10-05 09:00,5,164.63,164.63,164.29,164.34,92057
20161201|2016-10-05 09:30,5,164.33,164.36,164.14,164.16,68049
20161201|2016-10-05 10:00,5,164.15,164.29,164.15,164.24,57278
20161201|2016-10-05 10:30,5,164.24,164.27,164.16,164.22,26642
20161201|2016-10-05 11:00,5,164.21,164.27,164.2,164.26,7792
20161201|2016-10-05 11:30,5,164.26,164.33,164.25,164.29,6278
20161201|2016-10-05 12:00,5,164.3,164.31,164.25,164.3,2091
20161201|2016-10-05 12:30,5,164.31,164.34,164.3,164.34,842
20161201|2016-10-05 13:00,5,164.33,164.34,164.22,164.22,1241
20161201|2016-10-05 13:30,5,164.23,164.34,164.21,164.33,1460
20161201|2016-10-05 14:00,5,164.32,164.36,164.27,164.3,2565
20161201|2016-10-05 14:30,5,164.31,164.34,164.3,164.32,2020
20161201|2016-10-05 15:00,5,164.32,164.32,164.32,164.32,11
20161201|2016-10-06 01:00,6,164.38,164.41,164.3,164.31,14206
20161201|2016-10-06 01:30,6,164.3,164.39,164.29,164.31,16962
20161201|2016-10-06 02:00,6,164.32,164.44,164.24,164.42,45107
20161201|2016-10-06 02:30,6,164.42,164.5,164.39,164.39,50464
20161201|2016-10-06 03:00,6,164.4,164.51,164.4,164.51,48307
20161201|2016-10-06 03:30,6,164.51,164.73,164.5,164.73,111680
20161201|2016-10-06 04:00,6,164.72,164.77,164.64,164.74,56934
20161201|2016-10-06 04:30,6,164.73,164.77,164.62,164.65,44884
20161201|2016-10-06 05:00,6,164.65,164.69,164.61,164.67,30519
20161201|2016-10-06 05:30,6,164.67,164.69,164.62,164.67,14095
20161201|2016-10-06 06:00,6,164.66,164.67,164.55,164.59,15686
20161201|2016-10-06 06:30,6,164.6,164.87,164.59,164.66,70757
20161201|2016-10-06 07:00,6,164.65,164.68,164.46,164.49,48614
20161201|2016-10-06 07:30,6,164.48,164.49,164.37,164.37,52284
20161201|2016-10-06 08:00,6,164.37,164.37,164.04,164.17,122236
20161201|2016-10-06 08:30,6,164.16,164.22,164.1,164.17,59970
20161201|2016-10-06 09:00,6,164.17,164.28,164.08,164.17,62392
20161201|2016-10-06 09:30,6,164.17,164.19,164.08,164.14,42184
20161201|2016-10-06 10:00,6,164.14,164.27,164.12,164.22,32550
20161201|2016-10-06 10:30,6,164.23,164.52,164.13,164.41,60434
20161201|2016-10-06 11:00,6,164.42,164.46,164.23,164.26,13631
20161201|2016-10-06 11:30,6,164.25,164.25,164.17,164.21,5738
20161201|2016-10-06 12:00,6,164.21,164.22,164.16,164.19,1598
20161201|2016-10-06 12:30,6,164.19,164.23,164.17,164.17,888
20161201|2016-10-06 13:00,6,164.17,164.2,164.16,164.2,419
20161201|2016-10-06 13:30,6,164.2,164.2,164.13,164.14,1639
20161201|2016-10-06 14:00,6,164.15,164.18,164.11,164.11,1199
20161201|2016-10-06 14:30,6,164.11,164.16,164.1,164.16,1074
20161201|2016-10-06 15:00,6,164.14,164.14,164.14,164.14,9
20161201|2016-10-07 01:00,7,164.25,164.3,164.1,164.1,18783
20161201|2016-10-07 01:30,7,164.11,164.2,163.95,164.03,33266
20161201|2016-10-07 02:00,7,164.04,164.13,163.85,163.94,66333
20161201|2016-10-07 02:30,7,163.93,164.03,163.88,163.94,39098
20161201|2016-10-07 03:00,7,163.94,163.96,163.82,163.92,48398
20161201|2016-10-07 03:30,7,163.92,163.93,163.75,163.78,42047
20161201|2016-10-07 04:00,7,163.78,163.9,163.77,163.89,31165
20161201|2016-10-07 04:30,7,163.88,164.03,163.87,164.01,29989
20161201|2016-10-07 05:00,7,164.01,164.1,163.97,163.97,31587
20161201|2016-10-07 05:30,7,163.97,164.01,163.83,163.89,26475
20161201|2016-10-07 06:00,7,163.89,163.91,163.79,163.85,18139
20161201|2016-10-07 06:30,7,163.85,163.97,163.83,163.91,15760
20161201|2016-10-07 07:00,7,163.91,164.01,163.82,163.93,42947
20161201|2016-10-07 07:30,7,163.93,164.16,163.72,163.96,118667
20161201|2016-10-07 08:00,7,163.96,164.15,163.93,164.09,67200
20161201|2016-10-07 08:30,7,164.08,164.25,164.06,164.17,63711
20161201|2016-10-07 09:00,7,164.16,164.17,164.01,164.04,32149
20161201|2016-10-07 09:30,7,164.05,164.06,163.92,163.97,31698
20161201|2016-10-07 10:00,7,163.96,163.97,163.82,163.83,28689
20161201|2016-10-07 10:30,7,163.83,163.93,163.82,163.92,15420
20161201|2016-10-07 11:00,7,163.92,164,163.84,163.97,8266
20161201|2016-10-07 11:30,7,163.97,164.01,163.95,164.01,3362
20161201|2016-10-07 12:00,7,164,164.02,163.96,163.98,1568
20161201|2016-10-07 12:30,7,163.98,164.04,163.98,164.03,1134
20161201|2016-10-07 13:00,7,164.03,164.04,163.96,163.97,558
20161201|2016-10-07 13:30,7,163.98,164,163.95,163.96,1177
20161201|2016-10-07 14:00,7,163.97,164.04,163.96,164.02,1836
20161201|2016-10-07 14:30,7,164.03,164.05,163.98,164.02,1261
20161201|2016-10-07 15:00,7,164.01,164.01,164.01,164.01,5
20161201|2016-10-10 01:00,10,164.05,164.18,163.99,164.11,15371
20161201|2016-10-10 01:30,10,164.12,164.14,163.97,163.99,10285
20161201|2016-10-10 02:00,10,164,164.01,163.81,163.84,32819
20161201|2016-10-10 02:30,10,163.84,163.97,163.83,163.97,25288
20161201|2016-10-10 03:00,10,163.97,163.98,163.87,163.89,21137
20161201|2016-10-10 03:30,10,163.88,163.91,163.7,163.72,54059
20161201|2016-10-10 04:00,10,163.71,163.79,163.69,163.76,39870
20161201|2016-10-10 04:30,10,163.76,163.82,163.74,163.76,21752
20161201|2016-10-10 05:00,10,163.75,163.76,163.65,163.71,32800
20161201|2016-10-10 05:30,10,163.72,163.74,163.58,163.6,18770
20161201|2016-10-10 06:00,10,163.6,163.67,163.52,163.66,25742
20161201|2016-10-10 06:30,10,163.65,163.67,163.55,163.57,15924
20161201|2016-10-10 07:00,10,163.57,163.69,163.57,163.67,15918
20161201|2016-10-10 07:30,10,163.67,163.77,163.65,163.75,25858
20161201|2016-10-10 08:00,10,163.76,163.8,163.55,163.57,29462
20161201|2016-10-10 08:30,10,163.58,163.62,163.45,163.47,35326
20161201|2016-10-10 09:00,10,163.47,163.55,163.36,163.41,38017
20161201|2016-10-10 09:30,10,163.42,163.48,163.37,163.43,26813
20161201|2016-10-10 10:00,10,163.43,163.44,163.31,163.34,23142
20161201|2016-10-10 10:30,10,163.35,163.46,163.34,163.44,16476
20161201|2016-10-10 11:00,10,163.44,163.47,163.38,163.42,6318
20161201|2016-10-10 11:30,10,163.41,163.44,163.37,163.38,2607
20161201|2016-10-10 12:00,10,163.38,163.4,163.36,163.39,1335
20161201|2016-10-10 12:30,10,163.38,163.39,163.36,163.38,947
20161201|2016-10-10 13:00,10,163.39,163.45,163.37,163.45,835
20161201|2016-10-10 13:30,10,163.45,163.47,163.43,163.45,508
20161201|2016-10-10 14:00,10,163.45,163.46,163.42,163.43,870
20161201|2016-10-10 14:30,10,163.44,163.48,163.42,163.47,1984
20161201|2016-10-10 15:00,10,163.46,163.46,163.46,163.46,5
20161201|2016-10-11 01:00,11,163.52,163.55,163.4,163.53,14719
20161201|2016-10-11 01:30,11,163.54,163.65,163.52,163.61,19316
20161201|2016-10-11 02:00,11,163.61,163.69,163.53,163.59,51745
20161201|2016-10-11 02:30,11,163.59,163.61,163.45,163.46,44168
20161201|2016-10-11 03:00,11,163.46,163.53,163.41,163.52,39954
20161201|2016-10-11 03:30,11,163.52,163.55,163.43,163.53,32007
20161201|2016-10-11 04:00,11,163.52,163.57,163.46,163.5,33951
20161201|2016-10-11 04:30,11,163.5,163.54,163.44,163.52,33617
20161201|2016-10-11 05:00,11,163.53,163.66,163.5,163.64,33322
20161201|2016-10-11 05:30,11,163.65,163.77,163.6,163.76,40253
20161201|2016-10-11 06:00,11,163.75,163.78,163.69,163.72,22447
20161201|2016-10-11 06:30,11,163.72,163.77,163.66,163.68,17190
20161201|2016-10-11 07:00,11,163.68,163.68,163.53,163.62,43118
20161201|2016-10-11 07:30,11,163.63,163.63,163.45,163.48,44330
20161201|2016-10-11 08:00,11,163.48,163.6,163.46,163.58,40086
20161201|2016-10-11 08:30,11,163.58,163.61,163.46,163.54,44127
20161201|2016-10-11 09:00,11,163.54,163.77,163.5,163.72,55076
20161201|2016-10-11 09:30,11,163.71,163.75,163.66,163.74,41810
20161201|2016-10-11 10:00,11,163.73,163.85,163.68,163.85,49372
20161201|2016-10-11 10:30,11,163.85,163.92,163.8,163.87,24568
20161201|2016-10-11 11:00,11,163.87,163.9,163.82,163.85,4840
20161201|2016-10-11 11:30,11,163.86,163.88,163.79,163.8,5452
20161201|2016-10-11 12:00,11,163.8,163.82,163.76,163.76,2467
20161201|2016-10-11 12:30,11,163.77,163.78,163.73,163.76,2617
20161201|2016-10-11 13:00,11,163.76,163.77,163.72,163.76,1483
20161201|2016-10-11 13:30,11,163.75,163.75,163.72,163.74,624
20161201|2016-10-11 14:00,11,163.74,163.77,163.73,163.74,553
20161201|2016-10-11 14:30,11,163.74,163.74,163.7,163.7,1467
20161201|2016-10-11 15:00,11,163.7,163.7,163.7,163.7,58
20161201|2016-10-12 01:00,12,163.58,163.62,163.51,163.54,16832
20161201|2016-10-12 01:30,12,163.55,163.57,163.47,163.57,14490
20161201|2016-10-12 02:00,12,163.58,163.72,163.56,163.69,31248
20161201|2016-10-12 02:30,12,163.7,163.73,163.62,163.68,24620
20161201|2016-10-12 03:00,12,163.69,163.82,163.65,163.73,25113
20161201|2016-10-12 03:30,12,163.73,163.78,163.65,163.66,22596
20161201|2016-10-12 04:00,12,163.65,163.66,163.56,163.61,26736
20161201|2016-10-12 04:30,12,163.61,163.68,163.58,163.64,15119
20161201|2016-10-12 05:00,12,163.63,163.66,163.57,163.57,15976
20161201|2016-10-12 05:30,12,163.57,163.58,163.44,163.53,37400
20161201|2016-10-12 06:00,12,163.53,163.55,163.4,163.5,17954
20161201|2016-10-12 06:30,12,163.5,163.52,163.4,163.45,17730
20161201|2016-10-12 07:00,12,163.45,163.45,163.19,163.28,61824
20161201|2016-10-12 07:30,12,163.28,163.37,163.24,163.28,29920
20161201|2016-10-12 08:00,12,163.28,163.44,163.23,163.37,32753
20161201|2016-10-12 08:30,12,163.37,163.45,163.35,163.39,25761
20161201|2016-10-12 09:00,12,163.39,163.39,163.28,163.29,20818
20161201|2016-10-12 09:30,12,163.29,163.42,163.28,163.31,19265
20161201|2016-10-12 10:00,12,163.32,163.35,163.26,163.31,27358
20161201|2016-10-12 10:30,12,163.32,163.33,163.24,163.3,12135
20161201|2016-10-12 11:00,12,163.3,163.35,163.18,163.24,18934
20161201|2016-10-12 11:30,12,163.24,163.28,163.15,163.25,21066
20161201|2016-10-12 12:00,12,163.26,163.33,163.22,163.32,5289
20161201|2016-10-12 12:30,12,163.32,163.34,163.27,163.29,1597
20161201|2016-10-12 13:00,12,163.3,163.45,163.28,163.4,3860
20161201|2016-10-12 13:30,12,163.4,163.44,163.38,163.4,1135
20161201|2016-10-12 14:00,12,163.4,163.41,163.39,163.39,872
20161201|2016-10-12 14:30,12,163.39,163.47,163.37,163.45,1409
20161201|2016-10-12 15:00,12,163.45,163.45,163.45,163.45,20
20161201|2016-10-13 01:00,13,163.7,163.8,163.65,163.76,33989
20161201|2016-10-13 01:30,13,163.75,163.76,163.66,163.67,20213
20161201|2016-10-13 02:00,13,163.68,163.73,163.59,163.61,39442
20161201|2016-10-13 02:30,13,163.61,163.63,163.47,163.53,42138
20161201|2016-10-13 03:00,13,163.54,163.69,163.52,163.66,41306
20161201|2016-10-13 03:30,13,163.66,163.69,163.58,163.58,34771
20161201|2016-10-13 04:00,13,163.58,163.73,163.56,163.68,30942
20161201|2016-10-13 04:30,13,163.68,163.73,163.66,163.71,15443
20161201|2016-10-13 05:00,13,163.71,163.73,163.64,163.65,17199
20161201|2016-10-13 05:30,13,163.64,163.68,163.58,163.66,21610
20161201|2016-10-13 06:00,13,163.65,163.73,163.62,163.64,18888
20161201|2016-10-13 06:30,13,163.63,163.64,163.54,163.55,24565
20161201|2016-10-13 07:00,13,163.55,163.64,163.53,163.56,21330
20161201|2016-10-13 07:30,13,163.56,163.69,163.5,163.67,24783
20161201|2016-10-13 08:00,13,163.66,163.73,163.63,163.7,28925
20161201|2016-10-13 08:30,13,163.7,163.84,163.68,163.8,47655
20161201|2016-10-13 09:00,13,163.8,163.96,163.8,163.89,61296
20161201|2016-10-13 09:30,13,163.88,163.91,163.8,163.84,38578
20161201|2016-10-13 10:00,13,163.84,163.84,163.71,163.73,35846
20161201|2016-10-13 10:30,13,163.72,163.75,163.65,163.71,17281
20161201|2016-10-13 11:00,13,163.71,163.74,163.68,163.72,5783
20161201|2016-10-13 11:30,13,163.72,163.75,163.68,163.74,4477
20161201|2016-10-13 12:00,13,163.74,163.85,163.74,163.8,3178
20161201|2016-10-13 12:30,13,163.8,163.83,163.78,163.81,1158
20161201|2016-10-13 13:00,13,163.82,163.83,163.76,163.78,972
20161201|2016-10-13 13:30,13,163.78,163.81,163.76,163.79,1222
20161201|2016-10-13 14:00,13,163.78,163.81,163.75,163.77,917
20161201|2016-10-13 14:30,13,163.76,163.78,163.71,163.78,1490
20161201|2016-10-13 15:00,13,163.78,163.78,163.78,163.78,3
20161201|2016-10-14 01:00,14,163.6,163.66,163.55,163.61,12998
20161201|2016-10-14 01:30,14,163.61,163.69,163.58,163.63,9734
20161201|2016-10-14 02:00,14,163.62,163.64,163.53,163.59,27403
20161201|2016-10-14 02:30,14,163.6,163.66,163.57,163.63,26402
20161201|2016-10-14 03:00,14,163.63,163.67,163.52,163.53,32335
20161201|2016-10-14 03:30,14,163.53,163.54,163.37,163.42,49468
20161201|2016-10-14 04:00,14,163.42,163.48,163.36,163.47,33253
20161201|2016-10-14 04:30,14,163.47,163.49,163.38,163.44,22719
20161201|2016-10-14 05:00,14,163.45,163.54,163.43,163.53,17633
20161201|2016-10-14 05:30,14,163.53,163.59,163.47,163.51,23497
20161201|2016-10-14 06:00,14,163.51,163.54,163.48,163.52,11303
20161201|2016-10-14 06:30,14,163.52,163.56,163.45,163.5,16327
20161201|2016-10-14 07:00,14,163.49,163.5,163.28,163.43,42308
20161201|2016-10-14 07:30,14,163.42,163.6,163.33,163.51,58442
20161201|2016-10-14 08:00,14,163.52,163.55,163.3,163.34,34210
20161201|2016-10-14 08:30,14,163.34,163.5,163.32,163.43,31180
20161201|2016-10-14 09:00,14,163.43,163.54,163.43,163.46,31281
20161201|2016-10-14 09:30,14,163.47,163.53,163.41,163.42,22650
20161201|2016-10-14 10:00,14,163.42,163.51,163.37,163.47,31675
20161201|2016-10-14 10:30,14,163.48,163.52,163.43,163.45,13725
20161201|2016-10-14 11:00,14,163.46,163.55,163.45,163.52,5010
20161201|2016-10-14 11:30,14,163.52,163.52,163.47,163.48,2406
20161201|2016-10-14 12:00,14,163.48,163.51,163.45,163.46,1146
20161201|2016-10-14 12:30,14,163.47,163.54,163.42,163.42,3406
20161201|2016-10-14 13:00,14,163.42,163.43,163.32,163.34,3211
20161201|2016-10-14 13:30,14,163.34,163.35,163.23,163.24,4529
20161201|2016-10-14 14:00,14,163.23,163.29,163.23,163.25,1657
20161201|2016-10-14 14:30,14,163.26,163.27,163.2,163.23,2241
20161201|2016-10-14 15:00,14,163.23,163.23,163.23,163.23,7
20161201|2016-10-17 01:00,17,163.31,163.35,163.24,163.28,12797
20161201|2016-10-17 01:30,17,163.29,163.3,163.09,163.14,29307
20161201|2016-10-17 02:00,17,163.13,163.15,162.91,163.06,80284
20161201|2016-10-17 02:30,17,163.06,163.08,162.85,162.89,45003
20161201|2016-10-17 03:00,17,162.88,162.93,162.81,162.84,51734
20161201|2016-10-17 03:30,17,162.84,163.04,162.82,163.01,37025
20161201|2016-10-17 04:00,17,163,163.05,162.94,162.97,30485
20161201|2016-10-17 04:30,17,162.96,163.16,162.96,163.13,44881
20161201|2016-10-17 05:00,17,163.13,163.16,163.07,163.11,31995
20161201|2016-10-17 05:30,17,163.1,163.18,163.09,163.16,20753
20161201|2016-10-17 06:00,17,163.16,163.18,163.1,163.15,15857
20161201|2016-10-17 06:30,17,163.16,163.28,163.12,163.24,22730
20161201|2016-10-17 07:00,17,163.24,163.28,163.14,163.25,21236
20161201|2016-10-17 07:30,17,163.26,163.3,163.17,163.28,26439
20161201|2016-10-17 08:00,17,163.27,163.33,163.21,163.24,23050
20161201|2016-10-17 08:30,17,163.23,163.39,163.22,163.37,29723
20161201|2016-10-17 09:00,17,163.38,163.39,163.3,163.33,27561
20161201|2016-10-17 09:30,17,163.33,163.43,163.3,163.43,27638
20161201|2016-10-17 10:00,17,163.42,163.48,163.4,163.44,28991
20161201|2016-10-17 10:30,17,163.44,163.52,163.44,163.49,16440
20161201|2016-10-17 11:00,17,163.49,163.52,163.44,163.44,4973
20161201|2016-10-17 11:30,17,163.45,163.5,163.44,163.5,2902
20161201|2016-10-17 12:00,17,163.5,163.57,163.49,163.54,1848
20161201|2016-10-17 12:30,17,163.53,163.57,163.53,163.56,594
20161201|2016-10-17 13:00,17,163.56,163.57,163.53,163.53,809
20161201|2016-10-17 13:30,17,163.53,163.55,163.5,163.51,621
20161201|2016-10-17 14:00,17,163.51,163.54,163.5,163.52,676
20161201|2016-10-17 14:30,17,163.51,163.54,163.5,163.53,876
20161201|2016-10-17 15:00,17,163.52,163.52,163.52,163.52,1
20161201|2016-10-18 01:00,18,163.42,163.47,163.39,163.47,11788
20161201|2016-10-18 01:30,18,163.46,163.5,163.41,163.45,14310
20161201|2016-10-18 02:00,18,163.45,163.5,163.3,163.42,35696
20161201|2016-10-18 02:30,18,163.42,163.53,163.39,163.47,27361
20161201|2016-10-18 03:00,18,163.47,163.58,163.46,163.55,33082
20161201|2016-10-18 03:30,18,163.54,163.54,163.38,163.42,40837
20161201|2016-10-18 04:00,18,163.42,163.5,163.42,163.48,19090
20161201|2016-10-18 04:30,18,163.47,163.52,163.43,163.51,19176
20161201|2016-10-18 05:00,18,163.51,163.68,163.51,163.65,38557
20161201|2016-10-18 05:30,18,163.65,163.72,163.64,163.69,16976
20161201|2016-10-18 06:00,18,163.69,163.71,163.56,163.57,26522
20161201|2016-10-18 06:30,18,163.57,163.58,163.49,163.58,29480
20161201|2016-10-18 07:00,18,163.58,163.59,163.52,163.58,15313
20161201|2016-10-18 07:30,18,163.58,163.71,163.51,163.52,52204
20161201|2016-10-18 08:00,18,163.52,163.55,163.43,163.46,43522
20161201|2016-10-18 08:30,18,163.46,163.59,163.44,163.55,36329
20161201|2016-10-18 09:00,18,163.56,163.67,163.51,163.67,27245
20161201|2016-10-18 09:30,18,163.67,163.73,163.64,163.72,26405
20161201|2016-10-18 10:00,18,163.73,163.77,163.66,163.77,33932
20161201|2016-10-18 10:30,18,163.76,163.79,163.72,163.77,17066
20161201|2016-10-18 11:00,18,163.77,163.8,163.75,163.77,4967
20161201|2016-10-18 11:30,18,163.77,163.77,163.74,163.76,2473
20161201|2016-10-18 12:00,18,163.76,163.77,163.74,163.75,589
20161201|2016-10-18 12:30,18,163.75,163.75,163.73,163.74,381
20161201|2016-10-18 13:00,18,163.74,163.76,163.73,163.75,1134
20161201|2016-10-18 13:30,18,163.75,163.79,163.75,163.77,983
20161201|2016-10-18 14:00,18,163.77,163.77,163.75,163.77,502
20161201|2016-10-18 14:30,18,163.78,163.81,163.76,163.79,1802
20161201|2016-10-18 15:00,18,163.79,163.79,163.79,163.79,4
20161201|2016-10-19 01:00,19,163.74,163.79,163.71,163.73,9210
20161201|2016-10-19 01:30,19,163.73,163.85,163.73,163.83,9267
20161201|2016-10-19 02:00,19,163.84,163.84,163.71,163.78,28566
20161201|2016-10-19 02:30,19,163.78,163.85,163.76,163.81,21280
20161201|2016-10-19 03:00,19,163.8,163.86,163.77,163.8,25489
20161201|2016-10-19 03:30,19,163.81,163.9,163.79,163.89,25423
20161201|2016-10-19 04:00,19,163.89,163.92,163.83,163.91,36774
20161201|2016-10-19 04:30,19,163.91,164.04,163.9,164,52290
20161201|2016-10-19 05:00,19,163.99,164.01,163.94,163.97,24187
20161201|2016-10-19 05:30,19,163.96,164.01,163.95,163.98,18082
20161201|2016-10-19 06:00,19,163.98,163.98,163.92,163.96,16301
20161201|2016-10-19 06:30,19,163.97,163.97,163.85,163.86,18472
20161201|2016-10-19 07:00,19,163.86,163.92,163.8,163.82,22775
20161201|2016-10-19 07:30,19,163.83,163.89,163.74,163.74,34314
20161201|2016-10-19 08:00,19,163.74,163.81,163.71,163.77,30180
20161201|2016-10-19 08:30,19,163.77,163.9,163.75,163.86,36979
20161201|2016-10-19 09:00,19,163.87,163.88,163.75,163.78,47979
20161201|2016-10-19 09:30,19,163.78,163.82,163.71,163.79,35270
20161201|2016-10-19 10:00,19,163.79,163.96,163.76,163.89,35710
20161201|2016-10-19 10:30,19,163.9,163.95,163.85,163.85,15437
20161201|2016-10-19 11:00,19,163.87,163.93,163.82,163.91,6781
20161201|2016-10-19 11:30,19,163.91,163.93,163.87,163.9,4864
20161201|2016-10-19 12:00,19,163.89,163.89,163.84,163.87,898
20161201|2016-10-19 12:30,19,163.86,163.88,163.83,163.83,920
20161201|2016-10-19 13:00,19,163.84,163.87,163.8,163.8,1355
20161201|2016-10-19 13:30,19,163.8,163.81,163.72,163.76,2481
20161201|2016-10-19 14:00,19,163.76,163.81,163.74,163.76,1204
20161201|2016-10-19 14:30,19,163.76,163.82,163.75,163.79,1002
20161201|2016-10-19 15:00,19,163.82,163.82,163.82,163.82,18
20161201|2016-10-20 01:00,20,163.68,163.75,163.66,163.73,12515
20161201|2016-10-20 01:30,20,163.74,163.78,163.71,163.76,9464
20161201|2016-10-20 02:00,20,163.76,163.89,163.75,163.88,24129
20161201|2016-10-20 02:30,20,163.88,163.88,163.79,163.84,29566
20161201|2016-10-20 03:00,20,163.84,163.85,163.76,163.79,23520
20161201|2016-10-20 03:30,20,163.78,163.83,163.73,163.79,34199
20161201|2016-10-20 04:00,20,163.78,163.82,163.68,163.72,27112
20161201|2016-10-20 04:30,20,163.71,163.72,163.55,163.56,28298
20161201|2016-10-20 05:00,20,163.56,163.65,163.5,163.64,39150
20161201|2016-10-20 05:30,20,163.65,163.69,163.61,163.65,14048
20161201|2016-10-20 06:00,20,163.64,163.66,163.59,163.6,11364
20161201|2016-10-20 06:30,20,163.59,163.67,163.5,163.66,21084
20161201|2016-10-20 07:00,20,163.66,163.78,163.62,163.7,20419
20161201|2016-10-20 07:30,20,163.69,163.88,163.24,163.67,140849
20161201|2016-10-20 08:00,20,163.66,164.16,163.6,164.16,112660
20161201|2016-10-20 08:30,20,164.15,164.18,163.98,163.99,75232
20161201|2016-10-20 09:00,20,163.99,164.13,163.91,164.07,52915
20161201|2016-10-20 09:30,20,164.07,164.15,164.06,164.13,36881
20161201|2016-10-20 10:00,20,164.13,164.33,164.1,164.22,52456
20161201|2016-10-20 10:30,20,164.23,164.27,164.2,164.24,15815
20161201|2016-10-20 11:00,20,164.25,164.26,164.22,164.22,5431
20161201|2016-10-20 11:30,20,164.23,164.25,164.18,164.22,3965
20161201|2016-10-20 12:00,20,164.21,164.23,164.15,164.17,2065
20161201|2016-10-20 12:30,20,164.17,164.19,164.16,164.18,1043
20161201|2016-10-20 13:00,20,164.18,164.21,164.16,164.19,1039
20161201|2016-10-20 13:30,20,164.2,164.23,164.18,164.23,948
20161201|2016-10-20 14:00,20,164.23,164.24,164.19,164.22,1431
20161201|2016-10-20 14:30,20,164.21,164.27,164.21,164.25,1576
20161201|2016-10-20 15:00,20,164.25,164.25,164.25,164.25,6
20161201|2016-10-21 01:00,21,164.28,164.32,164.14,164.18,14101
20161201|2016-10-21 01:30,21,164.19,164.24,164.15,164.22,12213
20161201|2016-10-21 02:00,21,164.21,164.23,164.1,164.2,29691
20161201|2016-10-21 02:30,21,164.19,164.29,164.18,164.26,28462
20161201|2016-10-21 03:00,21,164.26,164.3,164.21,164.29,21658
20161201|2016-10-21 03:30,21,164.28,164.34,164.25,164.31,30262
20161201|2016-10-21 04:00,21,164.31,164.32,164.16,164.2,34748
20161201|2016-10-21 04:30,21,164.2,164.23,164.13,164.14,23225
20161201|2016-10-21 05:00,21,164.14,164.18,164.05,164.11,29710
20161201|2016-10-21 05:30,21,164.12,164.21,164.04,164.21,23864
20161201|2016-10-21 06:00,21,164.21,164.21,164.12,164.16,19326
20161201|2016-10-21 06:30,21,164.16,164.17,164.07,164.1,13392
20161201|2016-10-21 07:00,21,164.1,164.17,164.07,164.14,17662
20161201|2016-10-21 07:30,21,164.15,164.25,164.1,164.21,32649
20161201|2016-10-21 08:00,21,164.2,164.29,164.2,164.25,24907
20161201|2016-10-21 08:30,21,164.25,164.3,164.23,164.26,16239
20161201|2016-10-21 09:00,21,164.25,164.29,164.13,164.15,31487
20161201|2016-10-21 09:30,21,164.15,164.24,164.09,164.24,27669
20161201|2016-10-21 10:00,21,164.24,164.28,164.19,164.22,32436
20161201|2016-10-21 10:30,21,164.23,164.26,164.18,164.2,13678
20161201|2016-10-21 11:00,21,164.2,164.21,164.14,164.17,4804
20161201|2016-10-21 11:30,21,164.17,164.23,164.14,164.22,2560
20161201|2016-10-21 12:00,21,164.23,164.25,164.21,164.23,2036
20161201|2016-10-21 12:30,21,164.23,164.25,164.22,164.24,510
20161201|2016-10-21 13:00,21,164.24,164.28,164.24,164.27,584
20161201|2016-10-21 13:30,21,164.26,164.3,164.26,164.29,1506
20161201|2016-10-21 14:00,21,164.3,164.31,164.26,164.29,1843
20161201|2016-10-21 14:30,21,164.29,164.3,164.27,164.28,538
20161201|2016-10-21 15:00,21,164.29,164.29,164.29,164.29,25
20161201|2016-10-24 01:00,24,164.4,164.49,164.33,164.48,18693
20161201|2016-10-24 01:30,24,164.48,164.51,164.43,164.5,14615
20161201|2016-10-24 02:00,24,164.49,164.54,164.42,164.5,34023
20161201|2016-10-24 02:30,24,164.5,164.52,164.38,164.38,30202
20161201|2016-10-24 03:00,24,164.39,164.41,164.32,164.38,26855
20161201|2016-10-24 03:30,24,164.38,164.43,164.37,164.43,20340
20161201|2016-10-24 04:00,24,164.43,164.45,164.39,164.41,21370
20161201|2016-10-24 04:30,24,164.42,164.44,164.38,164.4,15581
20161201|2016-10-24 05:00,24,164.4,164.43,164.34,164.35,23574
20161201|2016-10-24 05:30,24,164.34,164.39,164.33,164.36,13792
20161201|2016-10-24 06:00,24,164.37,164.4,164.21,164.23,40956
20161201|2016-10-24 06:30,24,164.23,164.24,164.13,164.24,30634
20161201|2016-10-24 07:00,24,164.24,164.3,164.18,164.21,23455
20161201|2016-10-24 07:30,24,164.2,164.38,164.19,164.36,34862
20161201|2016-10-24 08:00,24,164.35,164.36,164.25,164.29,17691
20161201|2016-10-24 08:30,24,164.29,164.3,164.1,164.16,35737
20161201|2016-10-24 09:00,24,164.16,164.16,164.03,164.07,41042
20161201|2016-10-24 09:30,24,164.07,164.12,163.94,163.95,40385
20161201|2016-10-24 10:00,24,163.96,163.98,163.86,163.97,45279
20161201|2016-10-24 10:30,24,163.97,164,163.91,163.97,20065
20161201|2016-10-24 11:00,24,163.97,163.99,163.93,163.98,5753
20161201|2016-10-24 11:30,24,163.98,164.03,163.97,163.99,2588
20161201|2016-10-24 12:00,24,163.99,163.99,163.93,163.97,1111
20161201|2016-10-24 12:30,24,163.97,163.97,163.87,163.88,3020
20161201|2016-10-24 13:00,24,163.88,163.92,163.87,163.9,675
20161201|2016-10-24 13:30,24,163.91,163.94,163.9,163.94,860
20161201|2016-10-24 14:00,24,163.95,163.95,163.91,163.93,931
20161201|2016-10-24 14:30,24,163.93,163.95,163.91,163.94,763
20161201|2016-10-24 15:00,24,163.94,163.94,163.94,163.94,40
20161201|2016-10-25 01:00,25,163.88,164.05,163.86,164.04,11072
20161201|2016-10-25 01:30,25,164.04,164.07,164.04,164.04,11048
20161201|2016-10-25 02:00,25,164.04,164.11,163.99,164.1,27518
20161201|2016-10-25 02:30,25,164.1,164.16,164.08,164.13,24328
20161201|2016-10-25 03:00,25,164.13,164.14,164.02,164.06,28195
20161201|2016-10-25 03:30,25,164.06,164.14,164.04,164.05,18782
20161201|2016-10-25 04:00,25,164.06,164.06,163.94,163.99,29991
20161201|2016-10-25 04:30,25,163.98,164.02,163.95,163.99,22191
20161201|2016-10-25 05:00,25,163.99,164,163.82,163.85,42352
20161201|2016-10-25 05:30,25,163.85,163.87,163.73,163.76,45314
20161201|2016-10-25 06:00,25,163.76,163.84,163.76,163.77,23596
20161201|2016-10-25 06:30,25,163.78,163.88,163.74,163.83,31112
20161201|2016-10-25 07:00,25,163.83,163.98,163.83,163.86,37372
20161201|2016-10-25 07:30,25,163.87,164.01,163.84,163.9,36564
20161201|2016-10-25 08:00,25,163.9,163.91,163.77,163.8,32399
20161201|2016-10-25 08:30,25,163.79,163.97,163.78,163.95,38104
20161201|2016-10-25 09:00,25,163.96,164,163.9,163.97,37364
20161201|2016-10-25 09:30,25,163.96,164.05,163.96,164.01,31961
20161201|2016-10-25 10:00,25,164.01,164.07,163.89,163.9,45169
20161201|2016-10-25 10:30,25,163.91,163.97,163.88,163.89,23251
20161201|2016-10-25 11:00,25,163.89,163.94,163.83,163.85,12876
20161201|2016-10-25 11:30,25,163.86,163.89,163.79,163.8,6222
20161201|2016-10-25 12:00,25,163.8,163.84,163.71,163.75,4013
20161201|2016-10-25 12:30,25,163.75,163.78,163.74,163.74,1425
20161201|2016-10-25 13:00,25,163.74,163.77,163.73,163.77,586
20161201|2016-10-25 13:30,25,163.78,163.81,163.77,163.78,961
20161201|2016-10-25 14:00,25,163.78,163.84,163.78,163.81,936
20161201|2016-10-25 14:30,25,163.82,163.83,163.79,163.83,941
20161201|2016-10-25 15:00,25,163.82,163.82,163.82,163.82,22
20161201|2016-10-26 01:00,26,163.9,163.97,163.85,163.95,9599
20161201|2016-10-26 01:30,26,163.94,164,163.91,163.95,11508
20161201|2016-10-26 02:00,26,163.96,164.06,163.94,163.95,26925
20161201|2016-10-26 02:30,26,163.95,163.97,163.88,163.88,28784
20161201|2016-10-26 03:00,26,163.89,163.94,163.79,163.81,32213
20161201|2016-10-26 03:30,26,163.82,163.82,163.55,163.64,72408
20161201|2016-10-26 04:00,26,163.64,163.69,163.61,163.65,36000
20161201|2016-10-26 04:30,26,163.64,163.67,163.51,163.53,48469
20161201|2016-10-26 05:00,26,163.52,163.54,163.16,163.3,101700
20161201|2016-10-26 05:30,26,163.29,163.35,163.16,163.19,48828
20161201|2016-10-26 06:00,26,163.19,163.26,163.07,163.16,49644
20161201|2016-10-26 06:30,26,163.16,163.28,163.11,163.26,43087
20161201|2016-10-26 07:00,26,163.26,163.28,163.09,163.23,41542
20161201|2016-10-26 07:30,26,163.23,163.25,163.04,163.11,48773
20161201|2016-10-26 08:00,26,163.12,163.17,163.06,163.09,32791
20161201|2016-10-26 08:30,26,163.09,163.26,162.96,163.14,100171
20161201|2016-10-26 09:00,26,163.13,163.18,162.91,162.97,63326
20161201|2016-10-26 09:30,26,162.96,163.08,162.89,163.02,49402
20161201|2016-10-26 10:00,26,163.02,163.13,162.94,163.1,44325
20161201|2016-10-26 10:30,26,163.09,163.17,163.08,163.14,25248
20161201|2016-10-26 11:00,26,163.15,163.2,163.08,163.09,14837
20161201|2016-10-26 11:30,26,163.09,163.13,163.08,163.1,5781
20161201|2016-10-26 12:00,26,163.11,163.12,163.02,163.03,2057
20161201|2016-10-26 12:30,26,163.02,163.12,163.01,163.11,1419
20161201|2016-10-26 13:00,26,163.1,163.14,163.09,163.13,1267
20161201|2016-10-26 13:30,26,163.12,163.14,163.1,163.12,727
20161201|2016-10-26 14:00,26,163.12,163.14,163.1,163.13,652
20161201|2016-10-26 14:30,26,163.13,163.14,163.07,163.08,1601
20161201|2016-10-26 15:00,26,163.08,163.08,163.08,163.08,12
20161201|2016-10-27 01:00,27,163.02,163.09,162.95,163.08,23246
20161201|2016-10-27 01:30,27,163.08,163.13,163.04,163.11,20238
20161201|2016-10-27 02:00,27,163.11,163.18,163.08,163.15,32364
20161201|2016-10-27 02:30,27,163.15,163.19,163.02,163.04,44111
20161201|2016-10-27 03:00,27,163.04,163.05,162.92,163,45969
20161201|2016-10-27 03:30,27,162.99,162.99,162.36,162.59,145195
20161201|2016-10-27 04:00,27,162.58,162.6,162.44,162.56,63340
20161201|2016-10-27 04:30,27,162.56,162.67,162.54,162.55,43920
20161201|2016-10-27 05:00,27,162.55,162.59,162.23,162.35,71274
20161201|2016-10-27 05:30,27,162.35,162.44,162.32,162.36,32299
20161201|2016-10-27 06:00,27,162.35,162.37,162.26,162.34,32177
20161201|2016-10-27 06:30,27,162.34,162.38,162.29,162.34,30037
20161201|2016-10-27 07:00,27,162.33,162.46,162.32,162.46,37857
20161201|2016-10-27 07:30,27,162.45,162.53,162.39,162.52,37998
20161201|2016-10-27 08:00,27,162.52,162.52,162.17,162.27,65161
20161201|2016-10-27 08:30,27,162.28,162.29,162.11,162.16,71128
20161201|2016-10-27 09:00,27,162.17,162.19,161.94,162.08,77770
20161201|2016-10-27 09:30,27,162.07,162.08,161.72,161.78,106078
20161201|2016-10-27 10:00,27,161.77,162.02,161.74,161.95,69168
20161201|2016-10-27 10:30,27,161.95,162.04,161.94,162.04,19714
20161201|2016-10-27 11:00,27,162.04,162.11,162.02,162.04,12231
20161201|2016-10-27 11:30,27,162.04,162.08,161.96,161.96,5865
20161201|2016-10-27 12:00,27,161.96,162,161.88,161.96,4038
20161201|2016-10-27 12:30,27,161.95,162.03,161.93,162,3216
20161201|2016-10-27 13:00,27,162.01,162.03,161.94,161.97,3091
20161201|2016-10-27 13:30,27,161.97,162.03,161.93,162.03,1636
20161201|2016-10-27 14:00,27,162.03,162.06,162.02,162.04,1406
20161201|2016-10-27 14:30,27,162.05,162.1,162.04,162.08,2039
20161201|2016-10-27 15:00,27,162.05,162.05,162.05,162.05,7
20161201|2016-10-28 01:00,28,161.85,161.99,161.84,161.98,20144
20161201|2016-10-28 01:30,28,161.97,162,161.71,161.87,35480
20161201|2016-10-28 02:00,28,161.87,161.91,161.37,161.62,97646
20161201|2016-10-28 02:30,28,161.62,161.93,161.51,161.92,70130
20161201|2016-10-28 03:00,28,161.91,162.04,161.8,161.94,48582
20161201|2016-10-28 03:30,28,161.93,162.24,161.93,162.09,50606
20161201|2016-10-28 04:00,28,162.09,162.17,162.02,162.13,34721
20161201|2016-10-28 04:30,28,162.13,162.21,162.11,162.16,25443
20161201|2016-10-28 05:00,28,162.16,162.21,162.08,162.18,28019
20161201|2016-10-28 05:30,28,162.17,162.22,162.12,162.13,19135
20161201|2016-10-28 06:00,28,162.12,162.15,161.82,161.93,38915
20161201|2016-10-28 06:30,28,161.93,162.09,161.92,161.96,28436
20161201|2016-10-28 07:00,28,161.96,162.01,161.86,161.91,33052
20161201|2016-10-28 07:30,28,161.92,162.14,161.67,162.1,85103
20161201|2016-10-28 08:00,28,162.11,162.2,161.99,162.02,39240
20161201|2016-10-28 08:30,28,162.02,162.16,161.97,162.04,40508
20161201|2016-10-28 09:00,28,162.03,162.17,161.94,162.14,37847
20161201|2016-10-28 09:30,28,162.13,162.14,161.96,161.99,26552
20161201|2016-10-28 10:00,28,162,162.09,161.99,162.08,25348
20161201|2016-10-28 10:30,28,162.08,162.14,162.03,162.08,14060
20161201|2016-10-28 11:00,28,162.07,162.12,162.05,162.11,3050
20161201|2016-10-28 11:30,28,162.11,162.14,162.05,162.08,2871
20161201|2016-10-28 12:00,28,162.09,162.27,162.06,162.17,7732
20161201|2016-10-28 12:30,28,162.16,162.28,162.11,162.24,5039
20161201|2016-10-28 13:00,28,162.24,162.25,162.1,162.13,3243
20161201|2016-10-28 13:30,28,162.12,162.15,162.1,162.11,1726
20161201|2016-10-28 14:00,28,162.11,162.14,162.09,162.1,1125
20161201|2016-10-28 14:30,28,162.1,162.15,162.09,162.14,711
20161201|2016-10-28 15:00,28,162.15,162.15,162.15,162.15,24
20161201|2016-10-31 02:00,31,162.08,162.13,161.97,162.02,20223
20161201|2016-10-31 02:30,31,162.02,162.04,161.95,162.03,9836
20161201|2016-10-31 03:00,31,162.02,162.19,162.01,162.13,27860
20161201|2016-10-31 03:30,31,162.13,162.28,162.13,162.2,45456
20161201|2016-10-31 04:00,31,162.2,162.27,162.14,162.23,25617
20161201|2016-10-31 04:30,31,162.24,162.24,162.07,162.07,30158
20161201|2016-10-31 05:00,31,162.07,162.27,162.07,162.26,31274
20161201|2016-10-31 05:30,31,162.26,162.32,162.22,162.23,29842
20161201|2016-10-31 06:00,31,162.23,162.24,162.09,162.11,26649
20161201|2016-10-31 06:30,31,162.11,162.25,162.09,162.23,19072
20161201|2016-10-31 07:00,31,162.22,162.25,162.18,162.22,16977
20161201|2016-10-31 07:30,31,162.23,162.3,162.21,162.23,25678
20161201|2016-10-31 08:00,31,162.23,162.29,162.17,162.2,25880
20161201|2016-10-31 08:30,31,162.2,162.23,162.12,162.18,39247
20161201|2016-10-31 09:00,31,162.18,162.18,162.03,162.11,34452
20161201|2016-10-31 09:30,31,162.11,162.16,162.06,162.15,28276
20161201|2016-10-31 10:00,31,162.14,162.25,162.11,162.19,27667
20161201|2016-10-31 10:30,31,162.2,162.21,162.12,162.14,37671
20161201|2016-10-31 11:00,31,162.14,162.2,162.02,162.07,86733
20161201|2016-10-31 11:30,31,162.08,162.14,162.01,162.12,18551
20161201|2016-10-31 12:00,31,162.13,162.14,162.07,162.13,5540
20161201|2016-10-31 12:30,31,162.13,162.13,162.05,162.07,3328
20161201|2016-10-31 13:00,31,162.07,162.14,162.07,162.12,2591
20161201|2016-10-31 13:30,31,162.12,162.13,162.07,162.08,1804
20161201|2016-10-31 14:00,31,162.08,162.14,162.07,162.14,1563
20161201|2016-10-31 14:30,31,162.14,162.14,162.11,162.11,1494
20161201|2016-10-31 15:00,31,162.12,162.15,162.12,162.13,257
20161201|2016-10-31 15:30,31,162.13,162.15,162.11,162.11,528
20161201|2016-10-31 16:00,31,162.1,162.1,162.1,162.1,21
20161201|2016-11-01 02:00,1,161.94,161.99,161.77,161.83,21710
20161201|2016-11-01 02:30,1,161.83,161.9,161.75,161.78,15392
20161201|2016-11-01 03:00,1,161.78,161.84,161.73,161.8,33814
20161201|2016-11-01 03:30,1,161.81,161.81,161.55,161.59,69875
20161201|2016-11-01 04:00,1,161.6,161.71,161.53,161.68,42194
20161201|2016-11-01 04:30,1,161.68,161.78,161.63,161.76,35588
20161201|2016-11-01 05:00,1,161.77,161.81,161.64,161.7,36318
20161201|2016-11-01 05:30,1,161.7,161.92,161.7,161.86,34311
20161201|2016-11-01 06:00,1,161.87,162.03,161.82,161.99,31399
20161201|2016-11-01 06:30,1,161.99,162.09,161.97,162,31486
20161201|2016-11-01 07:00,1,161.99,162.03,161.85,161.92,25728
20161201|2016-11-01 07:30,1,161.92,161.94,161.77,161.79,29110
20161201|2016-11-01 08:00,1,161.78,161.8,161.69,161.77,29673
20161201|2016-11-01 08:30,1,161.77,161.77,161.59,161.7,35894
20161201|2016-11-01 09:00,1,161.69,161.8,161.61,161.78,54788
20161201|2016-11-01 09:30,1,161.78,161.84,161.73,161.82,25415
20161201|2016-11-01 10:00,1,161.82,161.92,161.75,161.78,32089
20161201|2016-11-01 10:30,1,161.78,161.88,161.78,161.79,25321
20161201|2016-11-01 11:00,1,161.8,161.99,161.73,161.95,42517
20161201|2016-11-01 11:30,1,161.95,161.97,161.88,161.9,14970
20161201|2016-11-01 12:00,1,161.9,161.97,161.84,161.9,6970
20161201|2016-11-01 12:30,1,161.9,162.03,161.9,161.98,4272
20161201|2016-11-01 13:00,1,161.97,162.36,161.97,162.3,12183
20161201|2016-11-01 13:30,1,162.31,162.32,162.19,162.25,3716
20161201|2016-11-01 14:00,1,162.24,162.26,162.17,162.17,2276
20161201|2016-11-01 14:30,1,162.17,162.18,162.04,162.09,2406
20161201|2016-11-01 15:00,1,162.1,162.14,162.08,162.11,437
20161201|2016-11-01 15:30,1,162.11,162.15,162.08,162.15,409
20161201|2016-11-01 16:00,1,162.12,162.12,162.12,162.12,8
20161201|2016-11-02 02:00,2,162.31,162.45,162.18,162.43,28672
20161201|2016-11-02 02:30,2,162.43,162.52,162.38,162.38,31641
20161201|2016-11-02 03:00,2,162.38,162.6,162.34,162.54,74496
20161201|2016-11-02 03:30,2,162.54,162.59,162.43,162.44,42403
20161201|2016-11-02 04:00,2,162.44,162.47,162.36,162.45,37524
20161201|2016-11-02 04:30,2,162.45,162.73,162.45,162.66,59688
20161201|2016-11-02 05:00,2,162.66,162.7,162.56,162.65,49016
20161201|2016-11-02 05:30,2,162.65,162.77,162.6,162.74,51559
20161201|2016-11-02 06:00,2,162.74,162.78,162.65,162.69,30726
20161201|2016-11-02 06:30,2,162.7,162.73,162.55,162.56,23648
20161201|2016-11-02 07:00,2,162.56,162.61,162.48,162.6,29621
20161201|2016-11-02 07:30,2,162.59,162.63,162.37,162.41,37634
20161201|2016-11-02 08:00,2,162.42,162.44,162.32,162.38,41399
20161201|2016-11-02 08:30,2,162.38,162.39,162.27,162.34,35547
20161201|2016-11-02 09:00,2,162.34,162.44,162.31,162.43,37200
20161201|2016-11-02 09:30,2,162.44,162.55,162.4,162.5,40447
20161201|2016-11-02 10:00,2,162.5,162.53,162.42,162.43,30463
20161201|2016-11-02 10:30,2,162.42,162.51,162.39,162.5,32007
20161201|2016-11-02 11:00,2,162.5,162.61,162.5,162.56,41037
20161201|2016-11-02 11:30,2,162.56,162.61,162.54,162.54,10507
20161201|2016-11-02 12:00,2,162.55,162.7,162.54,162.66,8191
20161201|2016-11-02 12:30,2,162.65,162.68,162.63,162.68,4091
20161201|2016-11-02 13:00,2,162.66,162.76,162.52,162.58,9767
20161201|2016-11-02 13:30,2,162.59,162.61,162.46,162.48,4549
20161201|2016-11-02 14:00,2,162.49,162.55,162.49,162.51,1001
20161201|2016-11-02 14:30,2,162.51,162.52,162.47,162.49,716
20161201|2016-11-02 15:00,2,162.5,162.53,162.48,162.49,245
20161201|2016-11-02 15:30,2,162.49,162.49,162.45,162.49,342
20161201|2016-11-02 16:00,2,162.5,162.5,162.5,162.5,8
20161201|2016-11-03 02:00,3,162.57,162.7,162.53,162.6,13255
20161201|2016-11-03 02:30,3,162.59,162.6,162.49,162.5,11801
20161201|2016-11-03 03:00,3,162.51,162.54,162.37,162.4,40083
20161201|2016-11-03 03:30,3,162.4,162.48,162.33,162.36,32320
20161201|2016-11-03 04:00,3,162.35,162.4,162.24,162.27,44382
20161201|2016-11-03 04:30,3,162.26,162.31,162.15,162.27,77201
20161201|2016-11-03 05:00,3,162.26,162.28,161.99,162.24,89423
20161201|2016-11-03 05:30,3,162.24,162.36,162.21,162.27,53978
20161201|2016-11-03 06:00,3,162.27,162.33,162.16,162.31,32081
20161201|2016-11-03 06:30,3,162.31,162.32,162.14,162.19,25430
20161201|2016-11-03 07:00,3,162.19,162.2,161.93,162.14,65110
20161201|2016-11-03 07:30,3,162.14,162.23,162.06,162.17,33653
20161201|2016-11-03 08:00,3,162.16,162.17,161.98,162.06,34454
20161201|2016-11-03 08:30,3,162.06,162.07,161.94,162,26499
20161201|2016-11-03 09:00,3,162.01,162.12,161.96,162.11,32946
20161201|2016-11-03 09:30,3,162.11,162.17,162.05,162.11,29555
20161201|2016-11-03 10:00,3,162.11,162.17,162.07,162.09,22184
20161201|2016-11-03 10:30,3,162.1,162.13,162.01,162.03,21352
20161201|2016-11-03 11:00,3,162.02,162.17,162,162.16,24284
20161201|2016-11-03 11:30,3,162.17,162.22,162.15,162.18,15813
20161201|2016-11-03 12:00,3,162.18,162.2,162.04,162.05,6382
20161201|2016-11-03 12:30,3,162.05,162.09,162.03,162.04,3705
20161201|2016-11-03 13:00,3,162.03,162.09,162.02,162.05,1753
20161201|2016-11-03 13:30,3,162.05,162.07,162.02,162.07,2407
20161201|2016-11-03 14:00,3,162.06,162.09,162.04,162.08,1301
20161201|2016-11-03 14:30,3,162.08,162.17,162.07,162.14,2693
20161201|2016-11-03 15:00,3,162.14,162.15,162.12,162.14,223
20161201|2016-11-03 15:30,3,162.14,162.18,162.09,162.12,345
20161201|2016-11-03 16:00,3,162.13,162.13,162.13,162.13,3
20161201|2016-11-04 02:00,4,162.1,162.25,162.1,162.17,11251
20161201|2016-11-04 02:30,4,162.18,162.25,162.13,162.24,9969
20161201|2016-11-04 03:00,4,162.25,162.36,162.16,162.34,40222
20161201|2016-11-04 03:30,4,162.33,162.4,162.24,162.24,33747
20161201|2016-11-04 04:00,4,162.24,162.34,162.18,162.33,28488
20161201|2016-11-04 04:30,4,162.33,162.36,162.23,162.33,23903
20161201|2016-11-04 05:00,4,162.32,162.36,162.25,162.26,19467
20161201|2016-11-04 05:30,4,162.26,162.34,162.24,162.32,18903
20161201|2016-11-04 06:00,4,162.33,162.4,162.3,162.38,16612
20161201|2016-11-04 06:30,4,162.39,162.41,162.31,162.37,17718
20161201|2016-11-04 07:00,4,162.37,162.42,162.32,162.35,26978
20161201|2016-11-04 07:30,4,162.33,162.5,162.18,162.47,62667
20161201|2016-11-04 08:00,4,162.47,162.54,162.42,162.47,43424
20161201|2016-11-04 08:30,4,162.47,162.62,162.38,162.59,56904
20161201|2016-11-04 09:00,4,162.59,162.6,162.47,162.5,32535
20161201|2016-11-04 09:30,4,162.51,162.56,162.4,162.45,32154
20161201|2016-11-04 10:00,4,162.45,162.54,162.41,162.53,23788
20161201|2016-11-04 10:30,4,162.52,162.57,162.48,162.54,19654
20161201|2016-11-04 11:00,4,162.53,162.57,162.42,162.49,20913
20161201|2016-11-04 11:30,4,162.49,162.56,162.48,162.51,11462
20161201|2016-11-04 12:00,4,162.5,162.51,162.48,162.5,4230
20161201|2016-11-04 12:30,4,162.5,162.53,162.43,162.44,3242
20161201|2016-11-04 13:00,4,162.43,162.44,162.38,162.38,1530
20161201|2016-11-04 13:30,4,162.39,162.4,162.36,162.39,555
20161201|2016-11-04 14:00,4,162.4,162.42,162.37,162.4,972
20161201|2016-11-04 14:30,4,162.41,162.49,162.4,162.48,1215
20161201|2016-11-04 15:00,4,162.47,162.48,162.42,162.43,112
20161201|2016-11-04 15:30,4,162.42,162.46,162.41,162.42,411
20161201|2016-11-04 16:00,4,162.37,162.37,162.37,162.37,54
20161201|2016-11-07 01:00,7,162,162.1,161.94,162.05,23366
20161201|2016-11-07 01:30,7,162.05,162.14,162.03,162.11,15936
20161201|2016-11-07 02:00,7,162.11,162.17,162.04,162.16,26086
20161201|2016-11-07 02:30,7,162.17,162.28,162.13,162.14,37354
20161201|2016-11-07 03:00,7,162.13,162.18,162.09,162.16,22920
20161201|2016-11-07 03:30,7,162.16,162.29,162.15,162.26,30229
20161201|2016-11-07 04:00,7,162.26,162.31,162.2,162.29,17013
20161201|2016-11-07 04:30,7,162.3,162.32,162.26,162.3,14789
20161201|2016-11-07 05:00,7,162.3,162.33,162.27,162.29,14836
20161201|2016-11-07 05:30,7,162.3,162.37,162.29,162.33,17885
20161201|2016-11-07 06:00,7,162.34,162.36,162.27,162.34,13074
20161201|2016-11-07 06:30,7,162.34,162.35,162.3,162.31,9621
20161201|2016-11-07 07:00,7,162.32,162.33,162.26,162.31,16262
20161201|2016-11-07 07:30,7,162.31,162.31,162.22,162.26,14900
20161201|2016-11-07 08:00,7,162.25,162.28,162.22,162.24,15993
20161201|2016-11-07 08:30,7,162.24,162.28,162.21,162.22,20363
20161201|2016-11-07 09:00,7,162.22,162.33,162.22,162.29,22954
20161201|2016-11-07 09:30,7,162.28,162.32,162.22,162.28,24409
20161201|2016-11-07 10:00,7,162.28,162.35,162.27,162.3,26990
20161201|2016-11-07 10:30,7,162.3,162.32,162.24,162.26,14091
20161201|2016-11-07 11:00,7,162.25,162.25,162.18,162.19,8243
20161201|2016-11-07 11:30,7,162.19,162.22,162.16,162.21,5201
20161201|2016-11-07 12:00,7,162.21,162.21,162.16,162.18,1234
20161201|2016-11-07 12:30,7,162.19,162.21,162.14,162.14,1455
20161201|2016-11-07 13:00,7,162.14,162.16,162.13,162.14,1037
20161201|2016-11-07 13:30,7,162.15,162.16,162.13,162.13,706
20161201|2016-11-07 14:00,7,162.14,162.17,162.14,162.16,586
20161201|2016-11-07 14:30,7,162.16,162.17,162.11,162.15,1029
20161201|2016-11-07 15:00,7,162.15,162.15,162.15,162.15,8
20161201|2016-11-08 01:00,8,162.24,162.29,162.18,162.21,7766
20161201|2016-11-08 01:30,8,162.21,162.22,162.14,162.15,8091
20161201|2016-11-08 02:00,8,162.14,162.16,162.03,162.12,37029
20161201|2016-11-08 02:30,8,162.11,162.18,162.08,162.1,26611
20161201|2016-11-08 03:00,8,162.1,162.27,162.09,162.22,38621
20161201|2016-11-08 03:30,8,162.22,162.41,162.18,162.4,34414
20161201|2016-11-08 04:00,8,162.39,162.41,162.29,162.34,31083
20161201|2016-11-08 04:30,8,162.33,162.4,162.31,162.34,18909
20161201|2016-11-08 05:00,8,162.34,162.38,162.31,162.32,19323
20161201|2016-11-08 05:30,8,162.32,162.45,162.3,162.38,23914
20161201|2016-11-08 06:00,8,162.38,162.4,162.35,162.38,10215
20161201|2016-11-08 06:30,8,162.39,162.41,162.31,162.33,10233
20161201|2016-11-08 07:00,8,162.33,162.33,162.27,162.27,18675
20161201|2016-11-08 07:30,8,162.27,162.3,162.17,162.23,33031
20161201|2016-11-08 08:00,8,162.23,162.26,162.21,162.24,14300
20161201|2016-11-08 08:30,8,162.23,162.35,162.22,162.3,28195
20161201|2016-11-08 09:00,8,162.31,162.34,162.27,162.27,22646
20161201|2016-11-08 09:30,8,162.28,162.28,162.03,162.04,38050
20161201|2016-11-08 10:00,8,162.03,162.06,161.87,161.91,56406
20161201|2016-11-08 10:30,8,161.91,161.96,161.8,161.81,20705
20161201|2016-11-08 11:00,8,161.8,161.83,161.75,161.81,13571
20161201|2016-11-08 11:30,8,161.81,161.86,161.78,161.81,7379
20161201|2016-11-08 12:00,8,161.81,161.83,161.71,161.73,3333
20161201|2016-11-08 12:30,8,161.73,161.76,161.69,161.75,2025
20161201|2016-11-08 13:00,8,161.76,161.81,161.73,161.8,1606
20161201|2016-11-08 13:30,8,161.81,161.83,161.76,161.81,1529
20161201|2016-11-08 14:00,8,161.81,161.82,161.78,161.81,979
20161201|2016-11-08 14:30,8,161.82,161.88,161.78,161.88,1080
20161201|2016-11-08 15:00,8,161.79,161.79,161.79,161.79,8
20161201|2016-11-09 01:00,9,162.66,163.19,162.57,163.02,124966
20161201|2016-11-09 01:30,9,163.02,163.1,162.5,162.51,66727
20161201|2016-11-09 02:00,9,162.52,162.67,162.17,162.49,94421
20161201|2016-11-09 02:30,9,162.48,162.6,162.41,162.53,54566
20161201|2016-11-09 03:00,9,162.53,162.66,162.39,162.56,50817
20161201|2016-11-09 03:30,9,162.56,162.58,161.72,161.8,103233
20161201|2016-11-09 04:00,9,161.81,162.12,161.8,162.05,67083
20161201|2016-11-09 04:30,9,162.05,162.19,162.01,162.04,38848
20161201|2016-11-09 05:00,9,162.05,162.36,161.99,162.3,42624
20161201|2016-11-09 05:30,9,162.3,162.33,162.25,162.27,23780
20161201|2016-11-09 06:00,9,162.27,162.27,162.02,162.15,30262
20161201|2016-11-09 06:30,9,162.15,162.21,162.07,162.13,28527
20161201|2016-11-09 07:00,9,162.13,162.13,161.83,162.04,56476
20161201|2016-11-09 07:30,9,162.04,162.14,161.96,162.08,35663
20161201|2016-11-09 08:00,9,162.09,162.28,162.08,162.24,43195
20161201|2016-11-09 08:30,9,162.24,162.24,161.96,161.97,56833
20161201|2016-11-09 09:00,9,161.97,162.05,161.84,161.98,45159
20161201|2016-11-09 09:30,9,161.97,162.21,161.86,162.19,36951
20161201|2016-11-09 10:00,9,162.19,162.2,161.94,161.98,39493
20161201|2016-11-09 10:30,9,161.98,162.01,161.6,161.65,31996
20161201|2016-11-09 11:00,9,161.65,161.71,161.51,161.52,17073
20161201|2016-11-09 11:30,9,161.52,161.59,161.44,161.49,12701
20161201|2016-11-09 12:00,9,161.48,161.51,160.94,161.05,19776
20161201|2016-11-09 12:30,9,161.04,161.07,160.99,161.01,6541
20161201|2016-11-09 13:00,9,161.02,161.07,161,161.06,4235
20161201|2016-11-09 13:30,9,161.07,161.08,160.96,161.03,4646
20161201|2016-11-09 14:00,9,161.03,161.06,160.89,160.95,5757
20161201|2016-11-09 14:30,9,160.94,161,160.93,160.94,1339
20161201|2016-11-09 15:00,9,160.94,160.94,160.94,160.94,30
20161201|2016-11-10 01:00,10,161.22,161.42,161.15,161.4,33663
20161201|2016-11-10 01:30,10,161.39,161.46,161.24,161.29,29503
20161201|2016-11-10 02:00,10,161.29,161.54,161.23,161.28,65770
20161201|2016-11-10 02:30,10,161.29,161.33,161.08,161.25,67412
20161201|2016-11-10 03:00,10,161.24,161.37,161.21,161.32,50553
20161201|2016-11-10 03:30,10,161.33,161.33,161.14,161.2,49151
20161201|2016-11-10 04:00,10,161.2,161.23,160.91,160.94,56050
20161201|2016-11-10 04:30,10,160.94,160.96,160.61,160.7,88569
20161201|2016-11-10 05:00,10,160.69,160.82,160.65,160.72,49395
20161201|2016-11-10 05:30,10,160.72,160.89,160.69,160.71,46643
20161201|2016-11-10 06:00,10,160.71,160.73,160.32,160.38,76552
20161201|2016-11-10 06:30,10,160.37,160.55,160.32,160.33,63954
20161201|2016-11-10 07:00,10,160.33,160.38,160.08,160.37,92003
20161201|2016-11-10 07:30,10,160.37,160.51,160.31,160.37,73295
20161201|2016-11-10 08:00,10,160.37,160.45,160.24,160.28,68004
20161201|2016-11-10 08:30,10,160.28,160.35,160.16,160.29,65990
20161201|2016-11-10 09:00,10,160.3,160.47,160.14,160.47,78782
20161201|2016-11-10 09:30,10,160.47,160.81,160.4,160.61,117305
20161201|2016-11-10 10:00,10,160.6,160.71,160.52,160.64,58472
20161201|2016-11-10 10:30,10,160.64,160.77,160.59,160.72,28043
20161201|2016-11-10 11:00,10,160.72,160.82,160.66,160.81,13199
20161201|2016-11-10 11:30,10,160.81,160.81,160.62,160.71,6727
20161201|2016-11-10 12:00,10,160.7,160.78,160.57,160.77,5696
20161201|2016-11-10 12:30,10,160.77,160.78,160.61,160.65,2100
20161201|2016-11-10 13:00,10,160.65,160.66,160.58,160.59,1620
20161201|2016-11-10 13:30,10,160.58,160.64,160.53,160.56,2577
20161201|2016-11-10 14:00,10,160.56,160.57,160.41,160.42,3497
20161201|2016-11-10 14:30,10,160.41,160.48,160.37,160.45,1895
20161201|2016-11-10 15:00,10,160.45,160.45,160.45,160.45,72
20161201|2016-11-11 01:00,11,160.62,160.62,160.46,160.49,14788
20161201|2016-11-11 01:30,11,160.49,160.49,159.9,160.07,58128
20161201|2016-11-11 02:00,11,160.08,160.14,159.77,159.96,69021
20161201|2016-11-11 02:30,11,159.95,160.28,159.9,160.24,60625
20161201|2016-11-11 03:00,11,160.24,160.45,160.22,160.27,51264
20161201|2016-11-11 03:30,11,160.26,160.28,160.03,160.04,43856
20161201|2016-11-11 04:00,11,160.04,160.37,160.03,160.3,38142
20161201|2016-11-11 04:30,11,160.3,160.45,160.27,160.4,36669
20161201|2016-11-11 05:00,11,160.4,160.58,160.4,160.5,32504
20161201|2016-11-11 05:30,11,160.5,160.51,160.34,160.36,17503
20161201|2016-11-11 06:00,11,160.36,160.47,160.31,160.46,16835
20161201|2016-11-11 06:30,11,160.46,160.51,160.4,160.43,19878
20161201|2016-11-11 07:00,11,160.43,160.45,160.29,160.3,27255
20161201|2016-11-11 07:30,11,160.3,160.44,160.19,160.33,29227
20161201|2016-11-11 08:00,11,160.34,160.4,160.25,160.37,21781
20161201|2016-11-11 08:30,11,160.37,160.45,160.32,160.32,25011
20161201|2016-11-11 09:00,11,160.31,160.32,160.12,160.3,45169
20161201|2016-11-11 09:30,11,160.3,160.43,160.28,160.33,36420
20161201|2016-11-11 10:00,11,160.33,160.39,160.23,160.28,23661
20161201|2016-11-11 10:30,11,160.28,160.34,160.22,160.29,12410
20161201|2016-11-11 11:00,11,160.28,160.3,160.19,160.22,6234
20161201|2016-11-11 11:30,11,160.22,160.3,160.19,160.29,3252
20161201|2016-11-11 12:00,11,160.28,160.3,160.2,160.21,671
20161201|2016-11-11 12:30,11,160.21,160.22,160.13,160.18,1184
20161201|2016-11-11 13:00,11,160.18,160.19,160.08,160.1,1530
20161201|2016-11-11 13:30,11,160.1,160.11,159.99,160.01,3320
20161201|2016-11-11 14:00,11,160.01,160.05,159.96,159.97,1084
20161201|2016-11-11 14:30,11,159.97,160,159.96,160,939
20161201|2016-11-11 15:00,11,159.98,159.98,159.98,159.98,26
20161201|2016-11-14 01:00,14,159.72,159.83,159.57,159.61,32722
20161201|2016-11-14 01:30,14,159.62,159.75,159.46,159.75,35218
20161201|2016-11-14 02:00,14,159.74,159.84,159.64,159.77,68097
20161201|2016-11-14 02:30,14,159.78,159.84,159.7,159.78,41570
20161201|2016-11-14 03:00,14,159.77,159.79,159.55,159.6,71151
20161201|2016-11-14 03:30,14,159.6,159.8,159.59,159.65,48153
20161201|2016-11-14 04:00,14,159.64,159.72,159.51,159.54,41868
20161201|2016-11-14 04:30,14,159.54,159.56,159.25,159.32,74906
20161201|2016-11-14 05:00,14,159.32,159.48,159.14,159.47,94217
20161201|2016-11-14 05:30,14,159.47,159.48,159.29,159.31,41526
20161201|2016-11-14 06:00,14,159.31,159.65,159.3,159.6,41387
20161201|2016-11-14 06:30,14,159.6,159.63,159.5,159.58,30673
20161201|2016-11-14 07:00,14,159.58,159.79,159.5,159.78,42993
20161201|2016-11-14 07:30,14,159.78,159.91,159.7,159.84,63239
20161201|2016-11-14 08:00,14,159.83,159.85,159.59,159.74,64211
20161201|2016-11-14 08:30,14,159.75,159.83,159.49,159.51,57005
20161201|2016-11-14 09:00,14,159.51,159.74,159.47,159.72,56917
20161201|2016-11-14 09:30,14,159.73,159.76,159.55,159.75,52006
20161201|2016-11-14 10:00,14,159.75,160.09,159.69,160.01,63080
20161201|2016-11-14 10:30,14,160.02,160.2,159.98,160.19,28305
20161201|2016-11-14 11:00,14,160.19,160.37,160.16,160.36,17616
20161201|2016-11-14 11:30,14,160.35,160.38,160.2,160.2,8735
20161201|2016-11-14 12:00,14,160.21,160.28,160.18,160.27,2224
20161201|2016-11-14 12:30,14,160.27,160.3,160.14,160.16,3831
20161201|2016-11-14 13:00,14,160.16,160.28,160.16,160.27,1959
20161201|2016-11-14 13:30,14,160.28,160.28,160.16,160.19,1268
20161201|2016-11-14 14:00,14,160.18,160.18,160.14,160.14,1184
20161201|2016-11-14 14:30,14,160.14,160.16,160.06,160.14,2141
20161201|2016-11-14 15:00,14,160.13,160.13,160.13,160.13,8
20161201|2016-11-15 01:00,15,160.21,160.43,160.16,160.41,29319
20161201|2016-11-15 01:30,15,160.41,160.46,160.25,160.27,27391
20161201|2016-11-15 02:00,15,160.27,160.33,160.15,160.31,42743
20161201|2016-11-15 02:30,15,160.31,160.48,160.28,160.46,42835
20161201|2016-11-15 03:00,15,160.47,160.52,160.39,160.4,45858
20161201|2016-11-15 03:30,15,160.41,160.55,160.35,160.39,53970
20161201|2016-11-15 04:00,15,160.39,160.44,160.29,160.37,36860
20161201|2016-11-15 04:30,15,160.37,160.37,160.2,160.26,35166
20161201|2016-11-15 05:00,15,160.27,160.4,160.17,160.38,45203
20161201|2016-11-15 05:30,15,160.38,160.4,160.32,160.32,21321
20161201|2016-11-15 06:00,15,160.32,160.43,160.24,160.4,25032
20161201|2016-11-15 06:30,15,160.4,160.42,160.31,160.34,22459
20161201|2016-11-15 07:00,15,160.35,160.36,160.24,160.33,27605
20161201|2016-11-15 07:30,15,160.33,160.46,160.15,160.3,81036
20161201|2016-11-15 08:00,15,160.29,160.4,160.23,160.37,42898
20161201|2016-11-15 08:30,15,160.37,160.58,160.27,160.58,61398
20161201|2016-11-15 09:00,15,160.57,160.63,160.48,160.54,54743
20161201|2016-11-15 09:30,15,160.53,160.56,160.39,160.43,30928
20161201|2016-11-15 10:00,15,160.43,160.49,160.25,160.3,47825
20161201|2016-11-15 10:30,15,160.29,160.41,160.27,160.33,19311
20161201|2016-11-15 11:00,15,160.32,160.41,160.3,160.4,5776
20161201|2016-11-15 11:30,15,160.4,160.4,160.36,160.38,2833
20161201|2016-11-15 12:00,15,160.37,160.41,160.34,160.41,3538
20161201|2016-11-15 12:30,15,160.4,160.46,160.36,160.4,3203
20161201|2016-11-15 13:00,15,160.4,160.43,160.34,160.37,1960
20161201|2016-11-15 13:30,15,160.37,160.44,160.36,160.37,1499
20161201|2016-11-15 14:00,15,160.36,160.39,160.35,160.37,1121
20161201|2016-11-15 14:30,15,160.37,160.4,160.33,160.35,1024
20161201|2016-11-15 15:00,15,160.34,160.34,160.34,160.34,6
20161201|2016-11-16 01:00,16,160.32,160.46,160.15,160.16,20352
20161201|2016-11-16 01:30,16,160.17,160.23,160.02,160.11,32669
20161201|2016-11-16 02:00,16,160.1,160.19,159.96,160.13,45049
20161201|2016-11-16 02:30,16,160.12,160.13,159.92,160.02,61126
20161201|2016-11-16 03:00,16,160.02,160.13,159.94,160.03,29533
20161201|2016-11-16 03:30,16,160.02,160.11,159.92,160.02,29411
20161201|2016-11-16 04:00,16,160.03,160.07,159.88,159.92,30848
20161201|2016-11-16 04:30,16,159.92,159.96,159.82,159.88,30768
20161201|2016-11-16 05:00,16,159.87,160.05,159.85,160.02,22937
20161201|2016-11-16 05:30,16,160.02,160.1,159.97,159.97,17669
20161201|2016-11-16 06:00,16,159.97,160.08,159.88,160.02,33587
20161201|2016-11-16 06:30,16,160.02,160.09,159.96,160.07,28394
20161201|2016-11-16 07:00,16,160.07,160.13,160.01,160.07,34363
20161201|2016-11-16 07:30,16,160.07,160.27,160.07,160.16,59744
20161201|2016-11-16 08:00,16,160.16,160.28,160.13,160.23,37292
20161201|2016-11-16 08:30,16,160.23,160.32,160.17,160.29,48870
20161201|2016-11-16 09:00,16,160.3,160.35,160.22,160.25,42816
20161201|2016-11-16 09:30,16,160.25,160.32,160.15,160.18,37430
20161201|2016-11-16 10:00,16,160.18,160.43,160.17,160.43,40426
20161201|2016-11-16 10:30,16,160.43,160.56,160.39,160.48,26231
20161201|2016-11-16 11:00,16,160.47,160.52,160.43,160.43,7301
20161201|2016-11-16 11:30,16,160.43,160.47,160.36,160.46,6690
20161201|2016-11-16 12:00,16,160.46,160.53,160.45,160.51,2186
20161201|2016-11-16 12:30,16,160.5,160.51,160.48,160.5,1301
20161201|2016-11-16 13:00,16,160.49,160.51,160.45,160.45,994
20161201|2016-11-16 13:30,16,160.46,160.54,160.45,160.53,1652
20161201|2016-11-16 14:00,16,160.53,160.53,160.49,160.52,920
20161201|2016-11-16 14:30,16,160.52,160.59,160.51,160.57,1291
20161201|2016-11-16 15:00,16,160.56,160.56,160.56,160.56,18
20161201|2016-11-17 01:00,17,160.58,160.65,160.5,160.59,15501
20161201|2016-11-17 01:30,17,160.59,160.74,160.56,160.73,24080
20161201|2016-11-17 02:00,17,160.73,160.91,160.68,160.89,50934
20161201|2016-11-17 02:30,17,160.88,160.96,160.8,160.87,41854
20161201|2016-11-17 03:00,17,160.86,160.89,160.75,160.76,34484
20161201|2016-11-17 03:30,17,160.76,160.79,160.69,160.77,50665
20161201|2016-11-17 04:00,17,160.76,160.8,160.69,160.79,30207
20161201|2016-11-17 04:30,17,160.79,160.85,160.63,160.69,41476
20161201|2016-11-17 05:00,17,160.68,160.71,160.61,160.69,24536
20161201|2016-11-17 05:30,17,160.7,160.71,160.61,160.67,18745
20161201|2016-11-17 06:00,17,160.66,160.68,160.49,160.58,36856
20161201|2016-11-17 06:30,17,160.58,160.61,160.41,160.55,32096
20161201|2016-11-17 07:00,17,160.55,160.64,160.4,160.5,59811
20161201|2016-11-17 07:30,17,160.51,160.57,160.35,160.48,54910
20161201|2016-11-17 08:00,17,160.48,160.57,160.41,160.52,32872
20161201|2016-11-17 08:30,17,160.52,160.68,160.5,160.53,39206
20161201|2016-11-17 09:00,17,160.52,160.71,160.52,160.59,36748
20161201|2016-11-17 09:30,17,160.59,160.77,160.57,160.74,36998
20161201|2016-11-17 10:00,17,160.74,160.88,160.72,160.76,47940
20161201|2016-11-17 10:30,17,160.77,160.8,160.63,160.71,19497
20161201|2016-11-17 11:00,17,160.71,160.79,160.7,160.74,6104
20161201|2016-11-17 11:30,17,160.75,160.76,160.66,160.66,5635
20161201|2016-11-17 12:00,17,160.66,160.7,160.58,160.61,4406
20161201|2016-11-17 12:30,17,160.61,160.61,160.52,160.59,2985
20161201|2016-11-17 13:00,17,160.59,160.63,160.56,160.59,1612
20161201|2016-11-17 13:30,17,160.59,160.61,160.55,160.58,938
20161201|2016-11-17 14:00,17,160.58,160.59,160.48,160.5,2078
20161201|2016-11-17 14:30,17,160.5,160.57,160.47,160.53,1605
20161201|2016-11-17 15:00,17,160.52,160.52,160.52,160.52,39
20161201|2016-11-18 01:00,18,160.16,160.28,160.06,160.07,42388
20161201|2016-11-18 01:30,18,160.07,160.21,159.98,160.01,35444
20161201|2016-11-18 02:00,18,160.01,160.27,159.98,160.17,50428
20161201|2016-11-18 02:30,18,160.18,160.43,160.12,160.43,47349
20161201|2016-11-18 03:00,18,160.42,160.48,160.36,160.37,40588
20161201|2016-11-18 03:30,18,160.37,160.39,160.3,160.33,28989
20161201|2016-11-18 04:00,18,160.32,160.48,160.31,160.42,31949
20161201|2016-11-18 04:30,18,160.42,160.62,160.39,160.57,39199
20161201|2016-11-18 05:00,18,160.57,160.66,160.54,160.58,32481
20161201|2016-11-18 05:30,18,160.58,160.72,160.53,160.71,26395
20161201|2016-11-18 06:00,18,160.7,160.84,160.64,160.74,35766
20161201|2016-11-18 06:30,18,160.73,160.84,160.67,160.73,43050
20161201|2016-11-18 07:00,18,160.73,161.09,160.73,161.05,61521
20161201|2016-11-18 07:30,18,161.05,161.06,160.87,160.95,41764
20161201|2016-11-18 08:00,18,160.94,161.06,160.87,161,40221
20161201|2016-11-18 08:30,18,160.99,161.06,160.92,160.99,32632
20161201|2016-11-18 09:00,18,160.99,161.08,160.92,160.96,36300
20161201|2016-11-18 09:30,18,160.97,160.97,160.76,160.82,60992
20161201|2016-11-18 10:00,18,160.81,160.84,160.62,160.67,55424
20161201|2016-11-18 10:30,18,160.67,160.84,160.64,160.84,27690
20161201|2016-11-18 11:00,18,160.84,160.84,160.74,160.74,4375
20161201|2016-11-18 11:30,18,160.74,160.77,160.66,160.71,5301
20161201|2016-11-18 12:00,18,160.71,160.83,160.69,160.82,3162
20161201|2016-11-18 12:30,18,160.82,160.82,160.71,160.77,2429
20161201|2016-11-18 13:00,18,160.77,160.84,160.73,160.84,2588
20161201|2016-11-18 13:30,18,160.84,160.85,160.81,160.83,1425
20161201|2016-11-18 14:00,18,160.82,160.85,160.78,160.79,1534
20161201|2016-11-18 14:30,18,160.8,160.82,160.79,160.81,2337
20161201|2016-11-18 15:00,18,160.81,160.81,160.81,160.81,24
20161201|2016-11-21 01:00,21,160.95,160.95,160.64,160.66,19297
20161201|2016-11-21 01:30,21,160.66,160.8,160.62,160.68,17764
20161201|2016-11-21 02:00,21,160.69,160.72,160.51,160.56,35957
20161201|2016-11-21 02:30,21,160.57,160.72,160.56,160.7,19467
20161201|2016-11-21 03:00,21,160.69,160.83,160.69,160.77,21490
20161201|2016-11-21 03:30,21,160.77,160.78,160.62,160.66,10845
20161201|2016-11-21 04:00,21,160.66,160.66,160.51,160.52,22436
20161201|2016-11-21 04:30,21,160.52,160.62,160.5,160.55,24511
20161201|2016-11-21 05:00,21,160.56,160.69,160.55,160.64,21906
20161201|2016-11-21 05:30,21,160.64,160.73,160.59,160.66,21005
20161201|2016-11-21 06:00,21,160.66,160.71,160.6,160.6,16499
20161201|2016-11-21 06:30,21,160.6,160.67,160.55,160.64,16021
20161201|2016-11-21 07:00,21,160.64,160.79,160.6,160.69,26117
20161201|2016-11-21 07:30,21,160.69,160.75,160.64,160.69,20970
20161201|2016-11-21 08:00,21,160.69,160.72,160.62,160.68,24149
20161201|2016-11-21 08:30,21,160.68,160.86,160.64,160.74,32850
20161201|2016-11-21 09:00,21,160.73,160.88,160.72,160.87,25224
20161201|2016-11-21 09:30,21,160.88,160.97,160.84,160.87,28155
20161201|2016-11-21 10:00,21,160.87,160.9,160.71,160.73,29348
20161201|2016-11-21 10:30,21,160.74,160.83,160.69,160.82,15951
20161201|2016-11-21 11:00,21,160.82,160.91,160.78,160.89,5097
20161201|2016-11-21 11:30,21,160.9,160.91,160.82,160.83,2507
20161201|2016-11-21 12:00,21,160.84,160.84,160.71,160.72,3571
20161201|2016-11-21 12:30,21,160.72,160.8,160.69,160.71,2008
20161201|2016-11-21 13:00,21,160.71,160.79,160.7,160.76,448
20161201|2016-11-21 13:30,21,160.76,160.78,160.73,160.74,820
20161201|2016-11-21 14:00,21,160.76,160.89,160.76,160.86,1417
20161201|2016-11-21 14:30,21,160.86,160.88,160.82,160.86,911
20161201|2016-11-21 15:00,21,160.86,160.86,160.86,160.86,15
20161201|2016-11-22 01:00,22,160.75,160.85,160.7,160.83,15568
20161201|2016-11-22 01:30,22,160.83,161.08,160.78,161.06,26752
20161201|2016-11-22 02:00,22,161.06,161.31,161.04,161.3,56892
20161201|2016-11-22 02:30,22,161.3,161.37,161.19,161.25,44799
20161201|2016-11-22 03:00,22,161.25,161.29,161.23,161.25,30330
20161201|2016-11-22 03:30,22,161.26,161.29,161.17,161.28,38481
20161201|2016-11-22 04:00,22,161.28,161.29,161.19,161.23,33699
20161201|2016-11-22 04:30,22,161.24,161.31,161.21,161.24,22183
20161201|2016-11-22 05:00,22,161.25,161.31,161.21,161.25,23550
20161201|2016-11-22 05:30,22,161.26,161.5,161.26,161.45,46217
20161201|2016-11-22 06:00,22,161.45,161.54,161.38,161.39,33543
20161201|2016-11-22 06:30,22,161.39,161.43,161.3,161.36,24098
20161201|2016-11-22 07:00,22,161.36,161.41,161.27,161.3,19961
20161201|2016-11-22 07:30,22,161.3,161.35,161.23,161.35,23677
20161201|2016-11-22 08:00,22,161.35,161.44,161.31,161.43,26602
20161201|2016-11-22 08:30,22,161.42,161.45,161.24,161.26,43016
20161201|2016-11-22 09:00,22,161.27,161.32,161.18,161.29,39991
20161201|2016-11-22 09:30,22,161.29,161.42,161.27,161.37,33073
20161201|2016-11-22 10:00,22,161.38,161.48,161.35,161.44,34408
20161201|2016-11-22 10:30,22,161.44,161.57,161.42,161.54,21653
20161201|2016-11-22 11:00,22,161.55,161.58,161.45,161.46,7399
20161201|2016-11-22 11:30,22,161.46,161.48,161.44,161.45,5297
20161201|2016-11-22 12:00,22,161.45,161.48,161.38,161.39,2573
20161201|2016-11-22 12:30,22,161.39,161.42,161.37,161.42,1267
20161201|2016-11-22 13:00,22,161.41,161.41,161.37,161.38,1327
20161201|2016-11-22 13:30,22,161.38,161.4,161.34,161.35,1506
20161201|2016-11-22 14:00,22,161.35,161.35,161.33,161.35,671
20161201|2016-11-22 14:30,22,161.35,161.39,161.34,161.35,1209
20161201|2016-11-22 15:00,22,161.34,161.34,161.34,161.34,32
20161201|2016-11-23 01:00,23,161.31,161.43,161.27,161.41,10780
20161201|2016-11-23 01:30,23,161.41,161.51,161.35,161.46,12859
20161201|2016-11-23 02:00,23,161.46,161.6,161.39,161.59,25650
20161201|2016-11-23 02:30,23,161.59,161.72,161.58,161.67,50940
20161201|2016-11-23 03:00,23,161.67,161.68,161.54,161.59,35077
20161201|2016-11-23 03:30,23,161.59,161.64,161.54,161.58,28505
20161201|2016-11-23 04:00,23,161.57,161.66,161.53,161.56,40994
20161201|2016-11-23 04:30,23,161.56,161.65,160.78,161.1,183548
20161201|2016-11-23 05:00,23,161.1,161.13,160.67,160.83,87125
20161201|2016-11-23 05:30,23,160.82,160.85,160.69,160.79,41163
20161201|2016-11-23 06:00,23,160.8,160.84,160.71,160.82,38495
20161201|2016-11-23 06:30,23,160.81,161.03,160.76,160.81,46071
20161201|2016-11-23 07:00,23,160.81,160.97,160.75,160.81,42725
20161201|2016-11-23 07:30,23,160.81,160.81,160.56,160.63,59305
20161201|2016-11-23 08:00,23,160.62,160.65,160.31,160.55,79346
20161201|2016-11-23 08:30,23,160.55,160.66,160.48,160.65,56650
20161201|2016-11-23 09:00,23,160.64,160.76,160.56,160.69,45250
20161201|2016-11-23 09:30,23,160.69,160.84,160.6,160.76,49065
20161201|2016-11-23 10:00,23,160.76,160.82,160.72,160.76,45050
20161201|2016-11-23 10:30,23,160.77,161.09,160.74,161.01,29854
20161201|2016-11-23 11:00,23,161,161.11,160.99,161.08,8370
20161201|2016-11-23 11:30,23,161.09,161.13,161.03,161.04,5988
20161201|2016-11-23 12:00,23,161.04,161.15,161.04,161.15,3407
20161201|2016-11-23 12:30,23,161.15,161.17,161.08,161.11,1559
20161201|2016-11-23 13:00,23,161.11,161.19,161.09,161.13,3222
20161201|2016-11-23 13:30,23,161.13,161.15,161.07,161.14,1555
20161201|2016-11-23 14:00,23,161.14,161.17,161.13,161.16,1169
20161201|2016-11-23 14:30,23,161.17,161.17,161.11,161.16,779
20161201|2016-11-23 15:00,23,161.15,161.15,161.15,161.15,11
20161201|2016-11-24 01:00,24,161.09,161.35,161.07,161.27,19593
20161201|2016-11-24 01:30,24,161.27,161.36,161.18,161.3,15043
20161201|2016-11-24 02:00,24,161.3,161.37,161.21,161.32,21088
20161201|2016-11-24 02:30,24,161.31,161.4,161.23,161.27,26679
20161201|2016-11-24 03:00,24,161.28,161.37,161.23,161.31,24791
20161201|2016-11-24 03:30,24,161.31,161.35,161.14,161.28,27066
20161201|2016-11-24 04:00,24,161.28,161.32,161.15,161.15,19877
20161201|2016-11-24 04:30,24,161.15,161.24,161.1,161.1,21104
20161201|2016-11-24 05:00,24,161.1,161.16,161.01,161.14,23442
20161201|2016-11-24 05:30,24,161.14,161.16,160.88,160.96,23530
20161201|2016-11-24 06:00,24,160.95,161,160.91,160.97,9051
20161201|2016-11-24 06:30,24,160.97,161.06,160.95,161.03,13538
20161201|2016-11-24 07:00,24,161.03,161.08,160.96,161.03,11398
20161201|2016-11-24 07:30,24,161.03,161.15,160.96,161.11,14178
20161201|2016-11-24 08:00,24,161.11,161.23,161.1,161.13,16341
20161201|2016-11-24 08:30,24,161.13,161.23,161.11,161.18,15629
20161201|2016-11-24 09:00,24,161.19,161.29,161.19,161.27,13171
20161201|2016-11-24 09:30,24,161.27,161.35,161.24,161.27,19580
20161201|2016-11-24 10:00,24,161.28,161.28,160.93,160.98,40127
20161201|2016-11-24 10:30,24,160.98,161.13,160.97,161.06,8169
20161201|2016-11-24 11:00,24,161.05,161.07,161.01,161.03,2928
20161201|2016-11-24 11:30,24,161.04,161.07,161.02,161.04,849
20161201|2016-11-24 12:00,24,161.04,161.05,161.03,161.03,37
20161201|2016-11-24 12:30,24,161.03,161.04,161.01,161.03,174
20161201|2016-11-24 13:00,24,161.03,161.04,161.02,161.03,61
20161201|2016-11-24 13:30,24,161.02,161.03,161.02,161.02,35
20161201|2016-11-24 14:00,24,161.02,161.03,161.01,161.02,53
20161201|2016-11-24 14:30,24,161.02,161.05,161,161.01,598
20161201|2016-11-24 15:00,24,161,161,161,161,4
20161201|2016-11-25 01:00,25,161.09,161.35,161.07,161.2,15281
20161201|2016-11-25 01:30,25,161.2,161.2,161.03,161.13,17126
20161201|2016-11-25 02:00,25,161.14,161.31,161.08,161.25,26774
20161201|2016-11-25 02:30,25,161.24,161.39,161.23,161.33,31092
20161201|2016-11-25 03:00,25,161.34,161.35,161.14,161.21,25587
20161201|2016-11-25 03:30,25,161.2,161.34,161.17,161.29,25632
20161201|2016-11-25 04:00,25,161.29,161.35,161.26,161.34,22883
20161201|2016-11-25 04:30,25,161.33,161.48,161.29,161.44,27623
20161201|2016-11-25 05:00,25,161.44,161.45,161.35,161.38,29562
20161201|2016-11-25 05:30,25,161.37,161.4,161.28,161.32,21794
20161201|2016-11-25 06:00,25,161.32,161.38,161.32,161.35,19857
20161201|2016-11-25 06:30,25,161.35,161.41,161.3,161.34,20204
20161201|2016-11-25 07:00,25,161.33,161.42,161.31,161.37,22853
20161201|2016-11-25 07:30,25,161.37,161.41,161.29,161.34,23486
20161201|2016-11-25 08:00,25,161.33,161.56,161.29,161.54,44496
20161201|2016-11-25 08:30,25,161.53,161.59,161.51,161.54,40402
20161201|2016-11-25 09:00,25,161.55,161.55,161.43,161.46,28998
20161201|2016-11-25 09:30,25,161.46,161.49,161.37,161.43,25586
20161201|2016-11-25 10:00,25,161.43,161.46,161.25,161.32,39235
20161201|2016-11-25 10:30,25,161.31,161.4,161.3,161.32,11878
20161201|2016-11-25 11:00,25,161.32,161.43,161.28,161.37,5182
20161201|2016-11-25 11:30,25,161.37,161.48,161.36,161.47,2047
20161201|2016-11-25 12:00,25,161.47,161.5,161.45,161.46,1118
20161201|2016-11-25 12:30,25,161.46,161.51,161.46,161.5,547
20161201|2016-11-25 13:00,25,161.5,161.51,161.48,161.49,39
20161201|2016-11-25 13:30,25,161.48,161.49,161.46,161.48,57
20161201|2016-11-25 14:00,25,161.47,161.48,161.46,161.47,148
20161201|2016-11-25 14:30,25,161.47,161.5,161.42,161.46,448
20161201|2016-11-25 15:00,25,161.48,161.48,161.48,161.48,16
20161201|2016-11-28 01:00,28,161.73,161.81,161.6,161.63,15591
20161201|2016-11-28 01:30,28,161.63,161.68,161.53,161.58,11413
20161201|2016-11-28 02:00,28,161.58,161.69,161.48,161.65,37107
20161201|2016-11-28 02:30,28,161.66,161.74,161.6,161.69,31871
20161201|2016-11-28 03:00,28,161.69,161.81,161.62,161.74,28530
20161201|2016-11-28 03:30,28,161.74,161.82,161.72,161.75,25192
20161201|2016-11-28 04:00,28,161.75,161.77,161.63,161.75,26808
20161201|2016-11-28 04:30,28,161.75,161.84,161.72,161.79,23311
20161201|2016-11-28 05:00,28,161.79,161.91,161.77,161.86,25417
20161201|2016-11-28 05:30,28,161.85,161.91,161.82,161.84,18043
20161201|2016-11-28 06:00,28,161.85,161.85,161.75,161.76,14188
20161201|2016-11-28 06:30,28,161.76,161.86,161.68,161.85,24164
20161201|2016-11-28 07:00,28,161.86,162.01,161.85,161.97,40801
20161201|2016-11-28 07:30,28,161.97,162.07,161.92,162.07,38680
20161201|2016-11-28 08:00,28,162.07,162.08,161.92,161.93,37745
20161201|2016-11-28 08:30,28,161.92,161.94,161.79,161.81,36557
20161201|2016-11-28 09:00,28,161.82,161.87,161.65,161.86,48994
20161201|2016-11-28 09:30,28,161.87,161.96,161.82,161.91,30596
20161201|2016-11-28 10:00,28,161.92,162.04,161.9,162.01,34777
20161201|2016-11-28 10:30,28,162.01,162.03,161.78,161.8,19573
20161201|2016-11-28 11:00,28,161.81,161.86,161.78,161.85,6896
20161201|2016-11-28 11:30,28,161.85,161.87,161.81,161.86,3513
20161201|2016-11-28 12:00,28,161.85,161.92,161.85,161.89,2116
20161201|2016-11-28 12:30,28,161.89,161.93,161.88,161.93,994
20161201|2016-11-28 13:00,28,161.93,161.93,161.87,161.9,1316
20161201|2016-11-28 13:30,28,161.9,161.91,161.85,161.87,1075
20161201|2016-11-28 14:00,28,161.87,161.88,161.83,161.86,1195
20161201|2016-11-28 14:30,28,161.86,161.99,161.85,161.97,2277
20161201|2016-11-28 15:00,28,161.93,161.93,161.93,161.93,11
20161201|2016-11-29 01:00,29,161.98,161.98,161.84,161.89,11306
20161201|2016-11-29 01:30,29,161.9,161.93,161.79,161.82,10740
20161201|2016-11-29 02:00,29,161.82,161.94,161.81,161.87,31167
20161201|2016-11-29 02:30,29,161.87,161.87,161.74,161.82,39118
20161201|2016-11-29 03:00,29,161.83,161.9,161.82,161.87,23104
20161201|2016-11-29 03:30,29,161.87,161.95,161.84,161.94,30250
20161201|2016-11-29 04:00,29,161.94,161.97,161.88,161.9,28194
20161201|2016-11-29 04:30,29,161.91,161.94,161.86,161.91,37035
20161201|2016-11-29 05:00,29,161.91,162.01,161.88,161.95,22562
20161201|2016-11-29 05:30,29,161.95,161.98,161.87,161.89,27770
20161201|2016-11-29 06:00,29,161.89,161.96,161.78,161.84,51435
20161201|2016-11-29 06:30,29,161.83,161.88,161.76,161.81,40119
20161201|2016-11-29 07:00,29,161.82,161.86,161.67,161.68,40541
20161201|2016-11-29 07:30,29,161.67,161.68,161.39,161.45,86885
20161201|2016-11-29 08:00,29,161.45,161.68,161.44,161.62,48669
20161201|2016-11-29 08:30,29,161.62,161.63,161.49,161.53,49681
20161201|2016-11-29 09:00,29,161.53,161.57,161.46,161.55,62832
20161201|2016-11-29 09:30,29,161.56,161.61,161.48,161.51,31242
20161201|2016-11-29 10:00,29,161.5,161.57,161.33,161.5,46620
20161201|2016-11-29 10:30,29,161.5,161.63,161.48,161.63,14639
20161201|2016-11-29 11:00,29,161.64,161.88,161.63,161.85,14326
20161201|2016-11-29 11:30,29,161.85,161.87,161.76,161.76,6800
20161201|2016-11-29 12:00,29,161.77,161.84,161.76,161.84,1270
20161201|2016-11-29 12:30,29,161.85,161.88,161.82,161.87,1782
20161201|2016-11-29 13:00,29,161.87,161.89,161.81,161.86,2201
20161201|2016-11-29 13:30,29,161.86,161.95,161.84,161.95,2220
20161201|2016-11-29 14:00,29,161.95,161.95,161.92,161.93,3017
20161201|2016-11-29 14:30,29,161.94,161.98,161.92,161.95,2051
20161201|2016-11-29 15:00,29,161.95,161.95,161.91,161.91,13
20161201|2016-11-30 01:00,30,161.87,161.88,161.75,161.79,13084
20161201|2016-11-30 01:30,30,161.8,161.93,161.73,161.93,18455
20161201|2016-11-30 02:00,30,161.93,161.96,161.76,161.96,42142
20161201|2016-11-30 02:30,30,161.95,162.01,161.82,161.84,39614
20161201|2016-11-30 03:00,30,161.84,161.88,161.6,161.7,44868
20161201|2016-11-30 03:30,30,161.7,161.84,161.64,161.77,34923
20161201|2016-11-30 04:00,30,161.77,161.87,161.74,161.86,32932
20161201|2016-11-30 04:30,30,161.86,161.9,161.68,161.76,33036
20161201|2016-11-30 05:00,30,161.76,161.78,161.67,161.71,25411
20161201|2016-11-30 05:30,30,161.71,161.74,161.59,161.62,26425
20161201|2016-11-30 06:00,30,161.62,161.66,161.47,161.59,42077
20161201|2016-11-30 06:30,30,161.59,161.69,161.52,161.62,29386
20161201|2016-11-30 07:00,30,161.62,161.69,161.51,161.56,45503
20161201|2016-11-30 07:30,30,161.56,161.62,161.4,161.46,60172
20161201|2016-11-30 08:00,30,161.46,161.49,161.13,161.36,94233
20161201|2016-11-30 08:30,30,161.36,161.41,161.19,161.23,58439
20161201|2016-11-30 09:00,30,161.22,161.3,161.12,161.21,60881
20161201|2016-11-30 09:30,30,161.21,161.34,161.2,161.26,58408
20161201|2016-11-30 10:00,30,161.27,161.27,160.8,160.91,144499
20161201|2016-11-30 10:30,30,160.91,160.96,160.85,160.94,29073
20161201|2016-11-30 11:00,30,160.94,160.97,160.87,160.91,10604
20161201|2016-11-30 11:30,30,160.92,160.99,160.91,160.97,7074
20161201|2016-11-30 12:00,30,160.97,160.98,160.88,160.93,3718
20161201|2016-11-30 12:30,30,160.92,160.97,160.92,160.93,1394
20161201|2016-11-30 13:00,30,160.94,161.02,160.91,160.98,2232
20161201|2016-11-30 13:30,30,160.98,161.07,160.94,160.99,5485
20161201|2016-11-30 14:00,30,160.99,161.03,160.91,160.94,3066
20161201|2016-11-30 14:30,30,160.94,160.97,160.8,160.81,2849
20161201|2016-11-30 15:00,30,160.86,160.86,160.86,160.86,145
20161201|2016-12-01 01:00,1,160.77,160.94,160.75,160.9,21450
20161201|2016-12-01 01:30,1,160.9,160.97,160.83,160.89,16471
20161201|2016-12-01 02:00,1,160.9,160.94,160.77,160.83,44106
20161201|2016-12-01 02:30,1,160.83,160.84,160.62,160.63,53531
20161201|2016-12-01 03:00,1,160.62,160.67,160.56,160.57,59362
20161201|2016-12-01 03:30,1,160.57,160.59,160.33,160.5,98013
20161201|2016-12-01 04:00,1,160.5,160.56,160.42,160.56,50606
20161201|2016-12-01 04:30,1,160.55,160.59,160.45,160.48,38097
20161201|2016-12-01 05:00,1,160.48,160.61,160.47,160.61,25528
20161201|2016-12-01 05:30,1,160.61,160.62,160.51,160.52,22244
20161201|2016-12-01 06:00,1,160.51,160.6,160.47,160.56,25787
20161201|2016-12-01 06:30,1,160.57,160.58,160.46,160.5,24527
20161201|2016-12-01 07:00,1,160.49,160.62,160.49,160.58,28283
20161201|2016-12-01 07:30,1,160.58,160.73,160.56,160.63,46192
20161201|2016-12-01 08:00,1,160.64,160.64,160.25,160.28,68710
20161201|2016-12-01 08:30,1,160.27,160.41,160.19,160.23,77383
20161201|2016-12-01 09:00,1,160.21,160.47,160.17,160.34,90790
20161201|2016-12-01 09:30,1,160.34,160.5,160.26,160.47,48623
20161201|2016-12-01 10:00,1,160.46,160.51,159.92,159.93,110009
20161201|2016-12-01 10:30,1,159.92,160.06,159.75,159.8,48089
20161201|2016-12-01 11:00,1,159.8,159.81,159.67,159.67,14141
20161201|2016-12-01 11:30,1,159.68,159.72,159.54,159.68,13699
20161201|2016-12-01 12:00,1,159.67,159.75,159.65,159.75,5087
20161201|2016-12-01 12:30,1,159.74,159.81,159.73,159.79,5261
20161201|2016-12-01 13:00,1,159.8,159.88,159.78,159.86,2552
20161201|2016-12-01 13:30,1,159.86,159.87,159.75,159.78,1976
20161201|2016-12-01 14:00,1,159.78,159.81,159.75,159.79,916
20161201|2016-12-01 14:30,1,159.79,159.8,159.75,159.78,1015
20161201|2016-12-01 15:00,1,159.79,159.79,159.79,159.79,12
20161201|2016-12-02 01:00,2,159.96,160.02,159.81,159.9,26432
20161201|2016-12-02 01:30,2,159.9,160.08,159.88,160.07,22586
20161201|2016-12-02 02:00,2,160.07,160.31,160.03,160.18,61137
20161201|2016-12-02 02:30,2,160.18,160.23,160.07,160.2,40186
20161201|2016-12-02 03:00,2,160.2,160.25,160.16,160.24,28513
20161201|2016-12-02 03:30,2,160.24,160.39,160.21,160.31,37712
20161201|2016-12-02 04:00,2,160.31,160.37,160.28,160.35,36581
20161201|2016-12-02 04:30,2,160.34,160.34,160.18,160.22,24753
20161201|2016-12-02 05:00,2,160.23,160.26,160.18,160.25,20836
20161201|2016-12-02 05:30,2,160.24,160.28,160.2,160.25,16690
20161201|2016-12-02 06:00,2,160.25,160.28,160.17,160.2,21641
20161201|2016-12-02 06:30,2,160.2,160.35,160.19,160.29,18964
20161201|2016-12-02 07:00,2,160.29,160.4,160.27,160.37,31745
20161201|2016-12-02 07:30,2,160.32,160.47,160.11,160.24,87093
20161201|2016-12-02 08:00,2,160.25,160.46,160.19,160.43,44331
20161201|2016-12-02 08:30,2,160.42,160.71,160.42,160.66,65591
20161201|2016-12-02 09:00,2,160.66,160.89,160.65,160.85,48586
20161201|2016-12-02 09:30,2,160.86,160.98,160.81,160.93,44817
20161201|2016-12-02 10:00,2,160.94,161.04,160.93,161,41459
20161201|2016-12-02 10:30,2,161,161.05,160.94,161.02,18946
20161201|2016-12-02 11:00,2,161.01,161.07,161,161.03,8918
20161201|2016-12-02 11:30,2,161.03,161.13,161.02,161.07,6641
20161201|2016-12-02 12:00,2,161.06,161.13,161,161,2801
20161201|2016-12-02 12:30,2,161.01,161.13,161,161.05,2467
20161201|2016-12-02 13:00,2,161.06,161.08,161.02,161.04,1339
20161201|2016-12-02 13:30,2,161.03,161.06,161.01,161.03,1031
20161201|2016-12-02 14:00,2,161.03,161.04,160.98,160.98,1700
20161201|2016-12-02 14:30,2,160.98,161.06,160.97,161.06,1686
20161201|2016-12-02 15:00,2,161.12,161.12,161.12,161.12,18
20161201|2016-12-05 01:00,5,161.45,161.45,160.81,160.83,51429
20161201|2016-12-05 01:30,5,160.83,160.84,160.55,160.66,44179
20161201|2016-12-05 02:00,5,160.65,160.73,160.42,160.51,53862
20161201|2016-12-05 02:30,5,160.52,160.73,160.52,160.63,48558
20161201|2016-12-05 03:00,5,160.62,160.78,160.61,160.78,31359
20161201|2016-12-05 03:30,5,160.77,160.8,160.63,160.71,26538
20161201|2016-12-05 04:00,5,160.71,160.71,160.45,160.55,32146
20161201|2016-12-05 04:30,5,160.55,160.58,160.36,160.4,29445
20161201|2016-12-05 05:00,5,160.39,160.42,160.27,160.3,32926
20161201|2016-12-05 05:30,5,160.3,160.35,160.22,160.3,26111
20161201|2016-12-05 06:00,5,160.29,160.34,160.19,160.22,25773
20161201|2016-12-05 06:30,5,160.22,160.33,160.21,160.26,21533
20161201|2016-12-05 07:00,5,160.26,160.31,160.11,160.12,32145
20161201|2016-12-05 07:30,5,160.12,160.2,160.06,160.18,41698
20161201|2016-12-05 08:00,5,160.17,160.26,160.14,160.15,35945
20161201|2016-12-05 08:30,5,160.14,160.17,159.93,159.97,50383
20161201|2016-12-05 09:00,5,159.97,160.06,159.86,160.04,53417
20161201|2016-12-05 09:30,5,160.04,160.27,160.03,160.21,58412
20161201|2016-12-05 10:00,5,160.22,160.47,160.21,160.4,57916
20161201|2016-12-05 10:30,5,160.4,160.5,160.39,160.47,19768
20161201|2016-12-05 11:00,5,160.47,160.51,160.38,160.5,9659
20161201|2016-12-05 11:30,5,160.51,160.7,160.5,160.66,9337
20161201|2016-12-05 12:00,5,160.65,160.75,160.61,160.62,3489
20161201|2016-12-05 12:30,5,160.61,160.61,160.53,160.59,1715
20161201|2016-12-05 13:00,5,160.58,160.66,160.51,160.53,1857
20161201|2016-12-05 13:30,5,160.53,160.55,160.5,160.52,989
20161201|2016-12-05 14:00,5,160.53,160.53,160.5,160.51,455
20161201|2016-12-05 14:30,5,160.51,160.52,160.44,160.48,1358
20161201|2016-12-05 15:00,5,160.45,160.45,160.45,160.45,11
20161201|2016-12-06 01:00,6,160.49,160.73,160.39,160.71,15577
20161201|2016-12-06 01:30,6,160.71,160.73,160.53,160.66,25240
20161201|2016-12-06 02:00,6,160.65,160.72,160.38,160.46,35145
20161201|2016-12-06 02:30,6,160.46,160.63,160.45,160.56,35078
20161201|2016-12-06 03:00,6,160.56,160.59,160.42,160.53,29532
20161201|2016-12-06 03:30,6,160.53,160.58,160.48,160.49,24212
20161201|2016-12-06 04:00,6,160.49,160.49,160.35,160.39,32301
20161201|2016-12-06 04:30,6,160.4,160.53,160.37,160.53,25624
20161201|2016-12-06 05:00,6,160.53,160.58,160.41,160.43,28924
20161201|2016-12-06 05:30,6,160.42,160.42,160.22,160.33,38543
20161201|2016-12-06 06:00,6,160.32,160.41,160.3,160.32,19650
20161201|2016-12-06 06:30,6,160.32,160.36,160.2,160.2,32924
20161201|2016-12-06 07:00,6,160.2,160.36,160.15,160.27,31357
20161201|2016-12-06 07:30,6,160.27,160.34,160.22,160.33,26856
20161201|2016-12-06 08:00,6,160.33,160.36,160.25,160.29,23990
20161201|2016-12-06 08:30,6,160.29,160.32,160.17,160.23,43171
20161201|2016-12-06 09:00,6,160.22,160.27,160.09,160.2,32130
20161201|2016-12-06 09:30,6,160.2,160.2,159.99,160.04,34360
20161201|2016-12-06 10:00,6,160.04,160.14,159.96,160.06,32169
20161201|2016-12-06 10:30,6,160.06,160.09,159.96,160.05,17564
20161201|2016-12-06 11:00,6,160.05,160.06,159.98,159.99,3944
20161201|2016-12-06 11:30,6,159.99,160.04,159.97,159.99,3206
20161201|2016-12-06 12:00,6,159.99,160,159.94,159.95,1430
20161201|2016-12-06 12:30,6,159.95,159.97,159.91,159.91,1057
20161201|2016-12-06 13:00,6,159.91,159.94,159.9,159.92,502
20161201|2016-12-06 13:30,6,159.92,159.96,159.91,159.91,614
20161201|2016-12-06 14:00,6,159.92,159.93,159.88,159.89,627
20161201|2016-12-06 14:30,6,159.89,159.94,159.82,159.86,1369
20161201|2016-12-06 15:00,6,159.85,159.85,159.85,159.85,16
20161201|2016-12-07 01:00,7,159.74,160.07,159.7,160.02,3051
20161201|2016-12-07 01:30,7,160.02,160.19,160.01,160.15,5205
20161201|2016-12-07 02:00,7,160.14,160.3,160.11,160.3,10272
20161201|2016-12-07 02:30,7,160.29,160.31,160.17,160.21,4468
20161201|2016-12-07 03:00,7,160.21,160.31,160.2,160.23,5587
20161201|2016-12-07 03:30,7,160.24,160.37,160.13,160.34,5746
20161201|2016-12-07 04:00,7,160.35,160.38,160.3,160.32,4039
20161201|2016-12-07 04:30,7,160.32,160.34,160.25,160.28,7829
20161201|2016-12-07 05:00,7,160.27,160.27,160.14,160.16,2597
20161201|2016-12-07 05:30,7,160.15,160.21,160.12,160.2,1768
20161201|2016-12-07 06:00,7,160.2,160.33,160.19,160.3,2146
20161201|2016-12-07 06:30,7,160.31,160.35,160.22,160.22,3195
20161201|2016-12-07 07:00,7,160.22,160.27,160.14,160.14,2018
20161201|2016-12-07 07:30,7,160.13,160.14,160.05,160.14,2456
20161201|2016-12-07 08:00,7,160.14,160.2,160.1,160.2,2867
20161201|2016-12-07 08:30,7,160.2,160.35,160.2,160.31,1833
20161201|2016-12-07 09:00,7,160.3,160.5,160.29,160.47,2934
20161201|2016-12-07 09:30,7,160.46,160.51,160.41,160.43,1980
20161201|2016-12-07 10:00,7,160.43,160.44,160.27,160.35,1986
20161201|2016-12-07 10:30,7,160.34,160.47,160.33,160.44,962
20161201|2016-12-07 11:00,7,160.4,160.41,160.35,160.38,369
20161201|2016-12-07 11:30,7,160.38,160.38,160.32,160.34,97
20161201|2016-12-07 12:00,7,160.37,160.38,160.34,160.37,131
20161201|2016-12-07 12:30,7,160.41,160.41,160.38,160.38,40
20161201|2016-12-07 13:00,7,160.38,160.38,160.38,160.38,1
20161201|2016-12-07 13:30,7,160.36,160.4,160.36,160.4,33
20161201|2016-12-07 14:00,7,160.42,160.47,160.41,160.44,42
20161201|2016-12-07 14:30,7,160.46,160.47,160.36,160.36,51
20161201|2016-12-07 15:00,7,160.39,160.39,160.39,160.39,1
20161201|2016-12-08 01:00,8,160.32,160.39,160.25,160.38,1088
20161201|2016-12-08 01:30,8,160.39,160.44,160.32,160.38,252
20161201|2016-12-08 02:00,8,160.35,160.44,160.33,160.42,427
20161201|2016-12-08 02:30,8,160.45,160.47,160.4,160.4,165
20161201|2016-12-08 03:00,8,160.37,160.37,160.13,160.19,456
20161201|2016-12-08 03:30,8,160.18,160.18,159.99,160.12,583
20161201|2016-12-08 04:00,8,160.08,160.11,160.04,160.08,476
20161201|2016-12-08 04:30,8,160.07,160.11,160.02,160.03,149
20161201|2016-12-08 05:00,8,160.2,160.2,160.06,160.19,1565
20170301|2016-06-20 02:00,20,165.08,165.08,165.08,165.08,1
20170301|2016-06-20 05:00,20,164,164,164,164,1
20170301|2016-06-23 14:30,23,163.21,163.21,163.21,163.21,1
20170301|2016-06-24 02:00,24,166.99,166.99,166.99,166.99,1
20170301|2016-06-28 10:00,28,166.34,166.34,166.34,166.34,1
20170301|2016-07-05 04:30,5,166.95,166.95,166.95,166.95,1
20170301|2016-07-05 13:00,5,167.3,167.3,167.3,167.3,1
20170301|2016-07-06 10:00,6,167.28,167.28,167.28,167.28,1
20170301|2016-07-11 01:30,11,167.5,167.5,167.5,167.5,1
20170301|2016-07-12 01:30,12,167,167,167,167,1
20170301|2016-07-13 08:30,13,166.69,166.7,166.69,166.7,2
20170301|2016-07-15 04:30,15,165.94,165.94,165.94,165.94,10
20170301|2016-07-18 02:30,18,165.66,165.66,165.66,165.66,2
20170301|2016-07-19 04:30,19,166.02,166.02,166.02,166.02,1
20170301|2016-07-21 09:30,21,165.89,165.89,165.89,165.89,1
20170301|2016-07-22 10:00,22,165.5,165.5,165.5,165.5,3
20170301|2016-07-22 12:30,22,165.92,165.92,165.92,165.92,1
20170301|2016-07-25 01:00,25,165.7,165.7,165.7,165.7,2
20170301|2016-07-26 01:00,26,166.2,166.2,166.2,166.2,2
20170301|2016-07-26 02:00,26,166.4,166.42,166.4,166.42,2
20170301|2016-07-29 09:00,29,167.19,167.19,167.19,167.19,1
20170301|2016-07-29 11:30,29,167.55,167.55,167.55,167.55,1
20170301|2016-08-01 09:00,1,167.1,167.1,167.1,167.1,1
20170301|2016-08-02 01:00,2,167,167,167,167,1
20170301|2016-08-02 12:00,2,166.27,166.27,166.27,166.27,1
20170301|2016-08-04 06:00,4,166.76,166.76,166.76,166.76,1
20170301|2016-08-04 10:00,4,167.1,167.1,167.1,167.1,1
20170301|2016-08-08 09:30,8,166.6,166.6,166.6,166.6,1
20170301|2016-08-10 01:00,10,167,167,167,167,10
20170301|2016-08-10 07:30,10,167.42,167.5,167.42,167.5,3
20170301|2016-08-11 12:30,11,166.99,166.99,166.99,166.99,1
20170301|2016-08-12 02:30,12,167.13,167.13,167.13,167.13,10
20170301|2016-08-12 03:00,12,167.12,167.12,167.12,167.12,1
20170301|2016-08-12 11:00,12,167.38,167.38,167.38,167.38,1
20170301|2016-08-15 03:30,15,167.4,167.4,167.4,167.4,1
20170301|2016-08-15 06:30,15,167.4,167.4,167.4,167.4,1
20170301|2016-08-15 08:00,15,167,167,167,167,1
20170301|2016-08-16 02:30,16,167.11,167.11,167.11,167.11,1
20170301|2016-08-16 05:00,16,167.11,167.11,167.11,167.11,4
20170301|2016-08-16 05:30,16,167.18,167.18,167.18,167.18,2
20170301|2016-08-16 08:00,16,166.94,166.94,166.94,166.94,1
20170301|2016-08-16 09:30,16,166.5,166.5,166.5,166.5,10
20170301|2016-08-16 10:00,16,166.35,166.35,166.35,166.35,1
20170301|2016-08-17 09:00,17,166.6,166.63,166.6,166.63,3
20170301|2016-08-18 09:30,18,166.86,166.86,166.84,166.84,5
20170301|2016-08-18 10:00,18,166.88,166.89,166.88,166.89,7
20170301|2016-08-18 12:30,18,167.17,167.17,167.17,167.17,1
20170301|2016-08-19 14:00,19,166.55,166.55,166.55,166.55,3
20170301|2016-08-22 07:00,22,167,167,167,167,1
20170301|2016-08-22 09:30,22,167.1,167.1,167.1,167.1,1
20170301|2016-08-22 10:00,22,167.18,167.18,167.18,167.18,1
20170301|2016-08-22 10:30,22,167.24,167.24,167.24,167.24,1
20170301|2016-08-23 03:30,23,167.1,167.11,167.1,167.11,2
20170301|2016-08-23 04:30,23,167.14,167.14,167.14,167.14,1
20170301|2016-08-23 09:00,23,167.45,167.45,167.45,167.45,1
20170301|2016-08-24 01:00,24,167.38,167.38,167.38,167.38,1
20170301|2016-08-24 09:00,24,167.22,167.23,167.22,167.23,50
20170301|2016-08-25 06:30,25,167.13,167.13,167,167,50
20170301|2016-08-25 07:00,25,167.05,167.05,167.05,167.05,15
20170301|2016-08-25 09:30,25,167.08,167.1,167.08,167.1,3
20170301|2016-08-25 12:30,25,167.08,167.08,167.08,167.08,2
20170301|2016-08-26 09:00,26,167.48,167.55,167.48,167.55,2
20170301|2016-08-26 10:00,26,167.5,167.5,167.5,167.5,15
20170301|2016-08-26 10:30,26,167.35,167.35,167.35,167.35,10
20170301|2016-08-26 11:00,26,167.21,167.28,167.21,167.28,2
20170301|2016-08-26 12:30,26,167,167,167,167,1
20170301|2016-08-29 03:30,29,166.98,166.98,166.98,166.98,5
20170301|2016-08-29 07:00,29,166.8,166.8,166.8,166.8,5
20170301|2016-08-29 08:00,29,167,167,167,167,2
20170301|2016-08-29 10:30,29,167.23,167.23,167.23,167.23,3
20170301|2016-08-29 13:00,29,167.33,167.33,167.33,167.33,1
20170301|2016-08-30 03:00,30,167.12,167.19,167.12,167.19,12
20170301|2016-08-30 05:30,30,167.29,167.29,167.29,167.29,1
20170301|2016-08-30 07:30,30,167.41,167.41,167.41,167.41,7
20170301|2016-08-30 08:30,30,167.5,167.55,167.5,167.55,3
20170301|2016-08-30 09:00,30,167.51,167.51,167.51,167.51,3
20170301|2016-08-30 14:30,30,167.34,167.38,167.34,167.38,2
20170301|2016-08-31 02:00,31,167.33,167.34,167.33,167.34,8
20170301|2016-08-31 03:30,31,167.35,167.35,167.35,167.35,1
20170301|2016-08-31 04:00,31,167.4,167.4,167.4,167.4,11
20170301|2016-08-31 05:30,31,167.37,167.37,167.37,167.37,2
20170301|2016-08-31 06:30,31,167.37,167.37,167.34,167.34,3
20170301|2016-08-31 08:00,31,167.43,167.43,167.43,167.43,1
20170301|2016-08-31 08:30,31,167.36,167.41,167.36,167.36,6
20170301|2016-08-31 09:00,31,167.39,167.42,167.39,167.42,7
20170301|2016-08-31 10:00,31,167.15,167.15,167.11,167.11,3
20170301|2016-09-01 01:00,1,167.02,167.02,167.02,167.02,1
20170301|2016-09-01 02:30,1,166.91,166.91,166.91,166.91,2
20170301|2016-09-01 04:00,1,166.8,166.83,166.8,166.83,2
20170301|2016-09-01 08:00,1,166.86,166.88,166.8,166.8,3
20170301|2016-09-01 08:30,1,166.78,166.78,166.78,166.78,1
20170301|2016-09-01 09:00,1,167,167,167,167,1
20170301|2016-09-01 09:30,1,166.97,166.97,166.97,166.97,2
20170301|2016-09-01 10:00,1,167.05,167.16,167.05,167.15,50
20170301|2016-09-01 10:30,1,167.2,167.2,167.2,167.2,10
20170301|2016-09-02 02:00,2,167.05,167.05,167.05,167.05,2
20170301|2016-09-02 06:30,2,167.03,167.03,167,167,5
20170301|2016-09-02 07:00,2,167.05,167.15,167.04,167.15,21
20170301|2016-09-02 07:30,2,167.3,167.37,167,167.05,17
20170301|2016-09-02 08:00,2,166.97,166.97,166.92,166.92,21
20170301|2016-09-02 09:00,2,166.75,166.75,166.66,166.7,17
20170301|2016-09-02 09:30,2,166.71,166.71,166.62,166.63,54
20170301|2016-09-02 10:00,2,166.67,166.67,166.66,166.66,51
20170301|2016-09-02 14:30,2,166.9,166.9,166.9,166.9,1
20170301|2016-09-05 02:30,5,167,167,167,167,1
20170301|2016-09-05 03:00,5,167.02,167.02,166.98,166.98,43
20170301|2016-09-05 04:30,5,166.89,166.89,166.89,166.89,20
20170301|2016-09-05 05:30,5,166.95,166.95,166.94,166.94,57
20170301|2016-09-05 06:00,5,167,167,167,167,1
20170301|2016-09-05 07:00,5,167.11,167.11,167.11,167.11,40
20170301|2016-09-05 07:30,5,167.12,167.14,167.12,167.14,14
20170301|2016-09-05 08:00,5,167.15,167.15,167.07,167.07,33
20170301|2016-09-05 08:30,5,166.99,166.99,166.99,166.99,1
20170301|2016-09-05 09:00,5,166.99,167.06,166.99,167.05,40
20170301|2016-09-05 09:30,5,167,167.07,167,167.02,24
20170301|2016-09-05 10:00,5,167.08,167.08,167,167.01,7
20170301|2016-09-06 02:00,6,166.95,166.95,166.95,166.95,1
20170301|2016-09-06 02:30,6,167.02,167.02,167.02,167.02,3
20170301|2016-09-06 03:00,6,167.01,167.08,167.01,167.08,8
20170301|2016-09-06 03:30,6,167.11,167.11,167.11,167.11,1
20170301|2016-09-06 04:00,6,167.14,167.2,167.14,167.2,6
20170301|2016-09-06 04:30,6,167.24,167.24,167.24,167.24,1
20170301|2016-09-06 05:00,6,167.31,167.31,167.31,167.31,2
20170301|2016-09-06 05:30,6,167.26,167.26,167.22,167.22,2
20170301|2016-09-06 06:00,6,167.28,167.4,167.28,167.4,5
20170301|2016-09-06 06:30,6,167.41,167.45,167.36,167.43,15
20170301|2016-09-06 07:00,6,167.42,167.45,167.42,167.45,2
20170301|2016-09-06 07:30,6,167.44,167.5,167.44,167.49,21
20170301|2016-09-06 08:00,6,167.5,167.5,167.41,167.43,28
20170301|2016-09-06 08:30,6,167.41,167.41,167.4,167.4,81
20170301|2016-09-06 09:00,6,167.45,167.78,167.45,167.76,45
20170301|2016-09-06 09:30,6,167.69,167.7,167.69,167.7,2
20170301|2016-09-06 10:00,6,167.62,167.73,167.62,167.73,14
20170301|2016-09-06 10:30,6,167.75,167.8,167.75,167.8,16
20170301|2016-09-06 11:30,6,167.8,167.8,167.8,167.8,7
20170301|2016-09-06 12:00,6,167.78,167.78,167.78,167.78,5
20170301|2016-09-06 12:30,6,167.82,167.83,167.79,167.79,9
20170301|2016-09-07 01:00,7,167.89,167.89,167.89,167.89,1
20170301|2016-09-07 01:30,7,167.8,167.85,167.8,167.85,11
20170301|2016-09-07 02:00,7,167.87,167.93,167.87,167.93,4
20170301|2016-09-07 02:30,7,167.98,167.98,167.93,167.95,6
20170301|2016-09-07 03:00,7,167.9,167.9,167.88,167.88,14
20170301|2016-09-07 03:30,7,167.88,167.88,167.88,167.88,3
20170301|2016-09-07 04:00,7,167.94,167.97,167.93,167.97,5
20170301|2016-09-07 04:30,7,167.97,167.98,167.96,167.98,3
20170301|2016-09-07 05:00,7,167.97,168,167.97,168,6
20170301|2016-09-07 05:30,7,167.99,167.99,167.99,167.99,1
20170301|2016-09-07 06:30,7,168.06,168.09,168.06,168.09,8
20170301|2016-09-07 07:30,7,168.12,168.18,168.1,168.15,13
20170301|2016-09-07 08:30,7,168.1,168.1,168.07,168.07,6
20170301|2016-09-07 09:00,7,168.12,168.12,168.08,168.08,12
20170301|2016-09-07 09:30,7,168.07,168.07,168,168.04,26
20170301|2016-09-07 10:00,7,168.07,168.07,168.07,168.07,2
20170301|2016-09-07 10:30,7,168.05,168.05,168.05,168.05,2
20170301|2016-09-07 11:30,7,168.12,168.12,168.12,168.12,1
20170301|2016-09-07 12:00,7,168.15,168.15,168.15,168.15,12
20170301|2016-09-07 12:30,7,168.15,168.15,168.15,168.15,57
20170301|2016-09-07 14:00,7,168.06,168.06,168.05,168.05,10
20170301|2016-09-08 01:00,8,168.05,168.07,168.05,168.06,3
20170301|2016-09-08 01:30,8,168.07,168.17,168.07,168.15,61
20170301|2016-09-08 02:00,8,168.15,168.21,168.12,168.12,28
20170301|2016-09-08 02:30,8,168.14,168.15,168.07,168.07,33
20170301|2016-09-08 03:00,8,168.08,168.13,168.08,168.13,11
20170301|2016-09-08 03:30,8,168.14,168.14,167.99,168.06,191
20170301|2016-09-08 04:00,8,168.09,168.09,168.05,168.07,11
20170301|2016-09-08 04:30,8,168.08,168.1,168.04,168.05,74
20170301|2016-09-08 05:00,8,168.05,168.08,168.01,168.08,15
20170301|2016-09-08 05:30,8,168.03,168.03,167.94,167.96,9
20170301|2016-09-08 06:00,8,168.01,168.02,167.93,167.94,10
20170301|2016-09-08 06:30,8,167.93,167.99,167.64,167.71,43
20170301|2016-09-08 07:00,8,167.68,167.7,167.63,167.64,23
20170301|2016-09-08 07:30,8,167.59,167.59,167.31,167.35,6
20170301|2016-09-08 08:00,8,167.53,167.54,167.53,167.54,5
20170301|2016-09-08 08:30,8,167.61,167.82,167.61,167.76,37
20170301|2016-09-08 09:00,8,167.75,167.75,167.65,167.65,17
20170301|2016-09-08 09:30,8,167.64,167.67,167.53,167.53,59
20170301|2016-09-08 10:00,8,167.48,167.53,167.32,167.32,45
20170301|2016-09-08 10:30,8,167.31,167.31,167.18,167.22,13
20170301|2016-09-08 11:00,8,167.22,167.27,167.22,167.23,105
20170301|2016-09-08 11:30,8,167.15,167.15,167.09,167.09,6
20170301|2016-09-08 12:00,8,167.07,167.07,167.04,167.06,8
20170301|2016-09-08 12:30,8,167.06,167.06,167.04,167.04,4
20170301|2016-09-08 13:00,8,167.03,167.03,167.02,167.02,2
20170301|2016-09-08 13:30,8,167.03,167.03,167.03,167.03,1
20170301|2016-09-08 14:00,8,167.05,167.05,167.05,167.05,1
20170301|2016-09-08 14:30,8,167.11,167.11,167.11,167.11,1
20170301|2016-09-09 01:00,9,167,167,167,167,2
20170301|2016-09-09 01:30,9,167,167.04,167,167.04,66
20170301|2016-09-09 02:00,9,167.06,167.1,167.06,167.1,3
20170301|2016-09-09 02:30,9,166.97,166.97,166.79,166.79,7
20170301|2016-09-09 03:00,9,166.9,166.9,166.84,166.84,10
20170301|2016-09-09 04:00,9,166.85,166.85,166.85,166.85,1
20170301|2016-09-09 05:00,9,166.78,166.78,166.75,166.75,2
20170301|2016-09-09 05:30,9,166.57,166.57,166.57,166.57,1
20170301|2016-09-09 06:00,9,166.56,166.56,166.56,166.56,1
20170301|2016-09-09 06:30,9,166.62,166.62,166.47,166.47,18
20170301|2016-09-09 07:00,9,166.43,166.45,166.43,166.45,2
20170301|2016-09-09 07:30,9,166.49,166.49,166.39,166.39,2
20170301|2016-09-09 08:30,9,166.41,166.41,166.33,166.33,11
20170301|2016-09-09 09:00,9,166.3,166.3,166.3,166.3,1
20170301|2016-09-09 09:30,9,166.25,166.26,166.22,166.22,10
20170301|2016-09-09 10:00,9,166.14,166.14,166,166.1,21
20170301|2016-09-09 10:30,9,166.11,166.11,166.11,166.11,1
20170301|2016-09-09 11:30,9,166.04,166.07,166.04,166.07,2
20170301|2016-09-09 12:30,9,166.04,166.05,166.04,166.05,6
20170301|2016-09-09 13:00,9,166.02,166.02,166.02,166.02,1
20170301|2016-09-09 13:30,9,166.03,166.03,166.03,166.03,2
20170301|2016-09-09 14:30,9,166,166,166,166,1
20170301|2016-09-12 01:00,12,165.9,165.9,165.9,165.9,1
20170301|2016-09-12 01:30,12,166.04,166.04,166.04,166.04,1
20170301|2016-09-12 02:00,12,165.78,165.78,165.7,165.7,4
20170301|2016-09-12 02:30,12,165.61,165.63,165.6,165.63,3
20170301|2016-09-12 03:00,12,165.66,165.67,165.66,165.67,9
20170301|2016-09-12 04:30,12,165.76,165.76,165.75,165.75,13
20170301|2016-09-12 05:00,12,165.68,165.68,165.68,165.68,1
20170301|2016-09-12 07:30,12,165.92,166,165.92,165.98,3
20170301|2016-09-12 08:00,12,165.8,165.8,165.8,165.8,2
20170301|2016-09-12 08:30,12,165.83,165.9,165.83,165.9,13
20170301|2016-09-12 09:00,12,165.87,165.87,165.81,165.81,15
20170301|2016-09-12 09:30,12,165.87,165.87,165.77,165.78,33
20170301|2016-09-12 10:00,12,165.7,165.7,165.68,165.69,75
20170301|2016-09-12 10:30,12,165.8,165.8,165.8,165.8,1
20170301|2016-09-12 12:00,12,165.76,165.8,165.76,165.8,2
20170301|2016-09-12 13:00,12,165.89,165.89,165.89,165.89,1
20170301|2016-09-12 13:30,12,166,166.02,166,166.02,3
20170301|2016-09-12 14:30,12,165.94,165.94,165.94,165.94,1
20170301|2016-09-13 01:30,13,165.88,165.88,165.85,165.88,3
20170301|2016-09-13 02:30,13,165.98,165.98,165.98,165.98,1
20170301|2016-09-13 03:00,13,165.99,165.99,165.99,165.99,1
20170301|2016-09-13 03:30,13,166.11,166.11,166.11,166.11,5
20170301|2016-09-13 04:30,13,166.2,166.28,166.2,166.28,11
20170301|2016-09-13 07:00,13,166.09,166.09,166.09,166.09,1
20170301|2016-09-13 07:30,13,165.95,166.02,165.95,166.02,2
20170301|2016-09-13 08:30,13,165.97,165.97,165.97,165.97,6
20170301|2016-09-13 09:30,13,165.76,165.76,165.76,165.76,1
20170301|2016-09-13 10:00,13,165.5,165.5,165.5,165.5,21
20170301|2016-09-13 10:30,13,165.44,165.44,165.33,165.33,22
20170301|2016-09-13 11:00,13,165.2,165.2,164.91,164.91,17
20170301|2016-09-13 11:30,13,165.01,165.01,164.97,164.97,11
20170301|2016-09-13 12:00,13,164.9,165.15,164.9,165.15,24
20170301|2016-09-13 12:30,13,165.02,165.02,165.02,165.02,1
20170301|2016-09-13 13:00,13,164.94,164.94,164.94,164.94,21
20170301|2016-09-13 13:30,13,165.06,165.06,165.06,165.06,2
20170301|2016-09-14 01:30,14,165.35,165.5,165.35,165.5,3
20170301|2016-09-14 02:00,14,165.53,165.53,165.36,165.36,6
20170301|2016-09-14 02:30,14,165.36,165.5,165.36,165.5,2
20170301|2016-09-14 03:00,14,165.56,165.56,165.56,165.56,1
20170301|2016-09-14 04:00,14,165.47,165.47,165.47,165.47,1
20170301|2016-09-14 04:30,14,165.51,165.57,165.51,165.57,12
20170301|2016-09-14 05:30,14,165.58,165.58,165.58,165.58,1
20170301|2016-09-14 06:00,14,165.63,165.69,165.63,165.69,4
20170301|2016-09-14 06:30,14,165.72,165.77,165.72,165.77,2
20170301|2016-09-14 07:00,14,165.71,165.71,165.71,165.71,1
20170301|2016-09-14 08:00,14,165.64,165.65,165.64,165.65,12
20170301|2016-09-14 09:00,14,165.93,166,165.91,165.95,16
20170301|2016-09-15 01:00,15,165.77,165.79,165.77,165.79,2
20170301|2016-09-15 02:30,15,165.63,165.63,165.56,165.56,4
20170301|2016-09-15 03:00,15,165.57,165.59,165.57,165.59,2
20170301|2016-09-15 04:30,15,165.47,165.47,165.47,165.47,1
20170301|2016-09-15 05:00,15,165.46,165.46,165.46,165.46,1
20170301|2016-09-15 06:00,15,165.53,165.79,165.53,165.79,3
20170301|2016-09-15 06:30,15,165.8,165.8,165.8,165.8,1
20170301|2016-09-15 07:00,15,165.84,165.84,165.84,165.84,1
20170301|2016-09-15 07:30,15,165.76,165.76,165.67,165.68,12
20170301|2016-09-15 08:00,15,165.68,165.68,165.45,165.45,7
20170301|2016-09-15 08:30,15,165.45,165.46,165.35,165.46,11
20170301|2016-09-15 09:00,15,165.55,165.6,165.55,165.6,3
20170301|2016-09-15 09:30,15,165.65,165.72,165.65,165.72,4
20170301|2016-09-15 10:00,15,165.8,165.8,165.76,165.76,2
20170301|2016-09-15 10:30,15,165.74,165.79,165.74,165.79,11
20170301|2016-09-15 11:30,15,165.69,165.69,165.68,165.68,11
20170301|2016-09-15 12:30,15,165.84,165.84,165.84,165.84,1
20170301|2016-09-15 13:00,15,165.89,165.89,165.89,165.89,1
20170301|2016-09-15 14:00,15,165.76,165.76,165.76,165.76,2
20170301|2016-09-15 14:30,15,165.84,165.84,165.84,165.84,1
20170301|2016-09-16 02:00,16,166,166.09,166,166.09,6
20170301|2016-09-16 02:30,16,166.08,166.15,166.08,166.15,6
20170301|2016-09-16 03:00,16,166.25,166.28,166.25,166.28,7
20170301|2016-09-16 03:30,16,166.28,166.43,166.28,166.34,11
20170301|2016-09-16 04:30,16,166.42,166.42,166.35,166.4,41
20170301|2016-09-16 05:00,16,166.4,166.51,166.4,166.51,2
20170301|2016-09-16 05:30,16,166.56,166.6,166.56,166.6,5
20170301|2016-09-16 06:00,16,166.55,166.56,166.55,166.56,22
20170301|2016-09-16 06:30,16,166.53,166.53,166.53,166.53,1
20170301|2016-09-16 07:00,16,166.38,166.4,166.32,166.4,12
20170301|2016-09-16 07:30,16,166.42,166.42,166.42,166.42,1
20170301|2016-09-16 08:00,16,166.23,166.25,166.23,166.25,2
20170301|2016-09-16 09:00,16,166.06,166.06,166.06,166.06,1
20170301|2016-09-19 02:30,19,166.34,166.34,166.34,166.34,1
20170301|2016-09-19 03:30,19,166.2,166.2,166.2,166.2,1
20170301|2016-09-19 04:00,19,166.14,166.14,166.14,166.14,1
20170301|2016-09-19 04:30,19,166.05,166.05,166.03,166.03,3
20170301|2016-09-19 08:00,19,166,166,166,166,5
20170301|2016-09-19 10:00,19,166.07,166.07,166.07,166.07,2
20170301|2016-09-19 14:30,19,166.07,166.07,166.07,166.07,1
20170301|2016-09-20 01:30,20,166.22,166.22,166.22,166.22,1
20170301|2016-09-20 02:00,20,166.28,166.28,166.28,166.28,1
20170301|2016-09-20 02:30,20,166.35,166.35,166.34,166.34,5
20170301|2016-09-20 03:00,20,166.3,166.3,166.3,166.3,5
20170301|2016-09-20 06:00,20,166.42,166.48,166.42,166.45,61
20170301|2016-09-20 06:30,20,166.5,166.5,166.5,166.5,2
20170301|2016-09-20 07:00,20,166.47,166.47,166.47,166.47,4
20170301|2016-09-20 08:30,20,166.56,166.61,166.56,166.61,2
20170301|2016-09-20 09:00,20,166.62,166.62,166.61,166.62,8
20170301|2016-09-20 10:30,20,166.6,166.6,166.6,166.6,4
20170301|2016-09-20 11:00,20,166.58,166.58,166.58,166.58,4
20170301|2016-09-21 01:00,21,166.3,166.31,166.3,166.31,3
20170301|2016-09-21 03:00,21,166.3,166.3,166.3,166.3,1
20170301|2016-09-21 03:30,21,166.38,166.52,166.38,166.52,51
20170301|2016-09-21 04:00,21,166.55,166.55,166.55,166.55,1
20170301|2016-09-21 04:30,21,166.61,166.65,166.61,166.65,6
20170301|2016-09-21 05:30,21,166.49,166.49,166.49,166.49,2
20170301|2016-09-21 06:00,21,166.52,166.52,166.51,166.51,10
20170301|2016-09-21 06:30,21,166.54,166.56,166.54,166.56,2
20170301|2016-09-21 08:00,21,166.42,166.42,166.31,166.31,11
20170301|2016-09-21 10:00,21,166.23,166.23,166.18,166.18,5
20170301|2016-09-21 11:00,21,166.38,166.38,166.38,166.38,4
20170301|2016-09-21 11:30,21,166.36,166.36,166.36,166.36,4
20170301|2016-09-21 13:00,21,166.18,166.58,166.18,166.58,44
20170301|2016-09-21 13:30,21,166.47,166.58,166.41,166.58,70
20170301|2016-09-21 14:00,21,166.6,166.7,166.6,166.7,11
20170301|2016-09-21 14:30,21,166.67,166.67,166.67,166.67,2
20170301|2016-09-22 01:00,22,166.74,166.92,166.74,166.92,26
20170301|2016-09-22 01:30,22,166.9,167,166.89,167,26
20170301|2016-09-22 02:00,22,167.04,167.09,167.04,167.09,39
20170301|2016-09-22 02:30,22,167.1,167.15,167.1,167.15,10
20170301|2016-09-22 04:30,22,167,167,167,167,2
20170301|2016-09-22 06:00,22,167.2,167.21,167.2,167.2,12
20170301|2016-09-22 06:30,22,167.15,167.15,167.15,167.15,2
20170301|2016-09-22 07:00,22,167.12,167.25,167.12,167.25,12
20170301|2016-09-22 07:30,22,167.29,167.33,167.29,167.3,50
20170301|2016-09-22 08:00,22,167.42,167.42,167.4,167.4,26
20170301|2016-09-22 08:30,22,167.5,167.6,167.5,167.53,225
20170301|2016-09-22 09:00,22,167.45,167.56,167.45,167.56,29
20170301|2016-09-22 09:30,22,167.57,167.68,167.54,167.68,27
20170301|2016-09-22 10:00,22,167.64,167.76,167.64,167.76,9
20170301|2016-09-22 10:30,22,167.72,167.8,167.72,167.8,10
20170301|2016-09-22 11:30,22,167.66,167.66,167.65,167.65,6
20170301|2016-09-22 12:00,22,167.65,167.66,167.65,167.66,2
20170301|2016-09-22 13:00,22,167.57,167.57,167.56,167.56,6
20170301|2016-09-22 13:30,22,167.54,167.54,167.54,167.54,1
20170301|2016-09-23 01:00,23,167.6,167.66,167.6,167.66,6
20170301|2016-09-23 01:30,23,167.53,167.53,167.53,167.53,1
20170301|2016-09-23 02:00,23,167.52,167.61,167.5,167.5,6
20170301|2016-09-23 02:30,23,167.5,167.5,167.5,167.5,1
20170301|2016-09-23 03:30,23,167.69,167.69,167.68,167.68,2
20170301|2016-09-23 04:00,23,167.71,167.72,167.71,167.72,27
20170301|2016-09-23 04:30,23,167.75,167.75,167.7,167.7,6
20170301|2016-09-23 06:00,23,167.7,167.7,167.7,167.7,20
20170301|2016-09-23 07:00,23,167.54,167.57,167.54,167.57,37
20170301|2016-09-23 09:00,23,167.48,167.48,167.48,167.48,1
20170301|2016-09-23 09:30,23,167.49,167.53,167.49,167.53,20
20170301|2016-09-23 11:00,23,167.6,167.64,167.6,167.64,3
20170301|2016-09-26 01:30,26,167.79,167.81,167.79,167.81,3
20170301|2016-09-26 02:00,26,167.85,167.87,167.75,167.87,5
20170301|2016-09-26 02:30,26,167.94,167.96,167.94,167.95,3
20170301|2016-09-26 03:00,26,167.89,167.89,167.89,167.89,1
20170301|2016-09-26 04:00,26,167.85,167.85,167.85,167.85,1
20170301|2016-09-26 04:30,26,167.93,167.94,167.93,167.93,4
20170301|2016-09-26 05:00,26,167.77,167.77,167.77,167.77,1
20170301|2016-09-26 06:00,26,167.83,167.84,167.83,167.84,15
20170301|2016-09-26 06:30,26,167.73,167.73,167.73,167.73,2
20170301|2016-09-26 07:00,26,167.77,167.77,167.77,167.77,2
20170301|2016-09-26 08:30,26,167.92,167.93,167.92,167.93,4
20170301|2016-09-26 09:00,26,167.86,168.09,167.86,168.06,18
20170301|2016-09-26 09:30,26,168.07,168.07,168,168,3
20170301|2016-09-26 10:00,26,168,168,168,168,1
20170301|2016-09-26 10:30,26,168.03,168.14,168.03,168.14,5
20170301|2016-09-26 11:00,26,168.14,168.2,168.14,168.2,19
20170301|2016-09-26 11:30,26,168.21,168.21,168.21,168.21,4
20170301|2016-09-26 12:00,26,168.21,168.21,168.21,168.21,5
20170301|2016-09-26 12:30,26,168.22,168.22,168.22,168.22,13
20170301|2016-09-26 13:00,26,168.22,168.22,168.22,168.22,1
20170301|2016-09-26 14:00,26,168.2,168.2,168.2,168.2,1
20170301|2016-09-26 14:30,26,168.2,168.2,168.2,168.2,1
20170301|2016-09-27 01:00,27,168.06,168.06,168,168,4
20170301|2016-09-27 01:30,27,168,168,167.97,167.97,2
20170301|2016-09-27 02:00,27,168.02,168.1,168.02,168.1,5
20170301|2016-09-27 02:30,27,168.08,168.08,168.03,168.05,3
20170301|2016-09-27 03:00,27,168.2,168.21,168.2,168.21,3
20170301|2016-09-27 03:30,27,168.22,168.39,168.22,168.39,11
20170301|2016-09-27 04:00,27,168.48,168.58,168.48,168.58,13
20170301|2016-09-27 04:30,27,168.57,168.57,168.51,168.51,2
20170301|2016-09-27 05:30,27,168.35,168.35,168.32,168.32,3
20170301|2016-09-27 06:30,27,168.5,168.52,168.5,168.52,3
20170301|2016-09-27 07:00,27,168.58,168.61,168.57,168.61,6
20170301|2016-09-27 07:30,27,168.61,168.72,168.61,168.72,9
20170301|2016-09-27 08:00,27,168.72,168.77,168.72,168.77,5
20170301|2016-09-27 08:30,27,168.82,168.84,168.64,168.65,5
20170301|2016-09-27 09:00,27,168.6,168.65,168.55,168.6,9
20170301|2016-09-27 09:30,27,168.55,168.6,168.55,168.55,3
20170301|2016-09-27 10:00,27,168.5,168.5,168.49,168.49,2
20170301|2016-09-27 10:30,27,168.47,168.47,168.45,168.45,11
20170301|2016-09-27 11:00,27,168.5,168.5,168.5,168.5,1
20170301|2016-09-27 11:30,27,168.52,168.52,168.52,168.52,2
20170301|2016-09-28 02:00,28,168.57,168.57,168.57,168.57,2
20170301|2016-09-28 02:30,28,168.61,168.61,168.61,168.61,4
20170301|2016-09-28 03:00,28,168.47,168.47,168.42,168.42,5
20170301|2016-09-28 03:30,28,168.56,168.56,168.49,168.54,8
20170301|2016-09-28 04:00,28,168.5,168.56,168.5,168.56,3
20170301|2016-09-28 04:30,28,168.55,168.55,168.55,168.55,1
20170301|2016-09-28 05:00,28,168.49,168.49,168.41,168.41,4
20170301|2016-09-28 06:00,28,168.33,168.33,168.33,168.33,1
20170301|2016-09-28 07:30,28,168.51,168.51,168.48,168.48,2
20170301|2016-09-28 08:00,28,168.51,168.51,168.51,168.51,1
20170301|2016-09-28 09:00,28,168.58,168.6,168.58,168.59,3
20170301|2016-09-28 10:00,28,168.67,168.67,168.67,168.67,1
20170301|2016-09-28 12:00,28,168.61,168.61,168.6,168.6,10
20170301|2016-09-28 13:00,28,168.48,168.48,168.45,168.45,2
20170301|2016-09-28 13:30,28,168.37,168.37,168.34,168.34,5
20170301|2016-09-28 14:00,28,168.34,168.34,168.33,168.33,11
20170301|2016-09-29 02:00,29,168.43,168.43,168.4,168.42,3
20170301|2016-09-29 02:30,29,168.38,168.38,168.29,168.29,12
20170301|2016-09-29 03:00,29,168.23,168.23,168.23,168.23,2
20170301|2016-09-29 03:30,29,168.3,168.3,168.3,168.3,2
20170301|2016-09-29 04:00,29,168.22,168.22,168.22,168.22,10
20170301|2016-09-29 04:30,29,168.24,168.24,168.22,168.22,3
20170301|2016-09-29 05:30,29,168.16,168.16,168.13,168.13,12
20170301|2016-09-29 06:00,29,168.2,168.2,168.2,168.2,2
20170301|2016-09-29 06:30,29,168.2,168.2,168.2,168.2,2
20170301|2016-09-29 07:30,29,168.22,168.22,168.22,168.22,1
20170301|2016-09-29 08:00,29,168.17,168.17,168.15,168.15,3
20170301|2016-09-29 08:30,29,168.14,168.14,168.14,168.14,1
20170301|2016-09-29 09:00,29,168.23,168.23,168.23,168.23,1
20170301|2016-09-29 09:30,29,168.25,168.25,168.22,168.22,16
20170301|2016-09-29 10:00,29,168.29,168.29,168.29,168.29,11
20170301|2016-09-29 11:30,29,168.43,168.45,168.43,168.45,11
20170301|2016-09-29 12:00,29,168.52,168.62,168.5,168.5,25
20170301|2016-09-29 13:00,29,168.5,168.5,168.5,168.5,2
20170301|2016-09-30 01:00,30,168.6,168.6,168.6,168.6,4
20170301|2016-09-30 01:30,30,168.6,168.7,168.6,168.62,4
20170301|2016-09-30 02:00,30,168.61,168.9,168.61,168.9,24
20170301|2016-09-30 02:30,30,168.86,168.93,168.82,168.86,10
20170301|2016-09-30 03:00,30,168.9,168.91,168.74,168.74,28
20170301|2016-09-30 04:30,30,168.7,168.7,168.7,168.7,3
20170301|2016-09-30 05:00,30,168.74,168.76,168.74,168.76,6
20170301|2016-09-30 05:30,30,168.75,168.78,168.75,168.78,2
20170301|2016-09-30 07:00,30,168.72,168.76,168.72,168.76,18
20170301|2016-09-30 07:30,30,168.64,168.64,168.64,168.64,10
20170301|2016-09-30 08:00,30,168.66,168.66,168.49,168.49,25
20170301|2016-09-30 08:30,30,168.52,168.52,168.33,168.33,24
20170301|2016-09-30 09:00,30,168.49,168.49,168.49,168.49,1
20170301|2016-09-30 09:30,30,168.49,168.49,168.37,168.37,12
20170301|2016-09-30 10:00,30,168.29,168.29,168.22,168.22,2
20170301|2016-09-30 11:00,30,168.24,168.24,168.2,168.2,54
20170301|2016-09-30 11:30,30,168.15,168.15,168.1,168.1,156
20170301|2016-09-30 13:30,30,168.2,168.2,168.17,168.17,3
20170301|2016-10-03 01:00,3,168.14,168.14,168.14,168.14,1
20170301|2016-10-03 02:30,3,168.29,168.29,168.28,168.28,10
20170301|2016-10-03 03:30,3,168.16,168.16,168.08,168.12,20
20170301|2016-10-03 04:00,3,168.19,168.19,168.19,168.19,2
20170301|2016-10-03 04:30,3,168.1,168.1,168.08,168.08,3
20170301|2016-10-03 05:00,3,168.13,168.15,168.13,168.14,4
20170301|2016-10-03 07:00,3,168.17,168.17,168.17,168.17,1
20170301|2016-10-03 07:30,3,168.14,168.14,168.14,168.14,2
20170301|2016-10-03 09:00,3,167.98,167.98,167.98,167.98,1
20170301|2016-10-03 09:30,3,167.94,167.94,167.94,167.94,9
20170301|2016-10-03 10:00,3,167.89,167.93,167.89,167.93,2
20170301|2016-10-03 10:30,3,167.94,167.94,167.94,167.94,6
20170301|2016-10-03 11:00,3,167.8,167.85,167.8,167.85,25
20170301|2016-10-03 12:00,3,167.93,167.93,167.92,167.92,5
20170301|2016-10-04 01:00,4,167.9,167.9,167.9,167.9,3
20170301|2016-10-04 02:00,4,168,168,168,168,2
20170301|2016-10-04 02:30,4,167.9,167.9,167.9,167.9,8
20170301|2016-10-04 04:00,4,167.96,167.99,167.96,167.99,2
20170301|2016-10-04 04:30,4,168.01,168.01,168.01,168.01,1
20170301|2016-10-04 05:30,4,168.01,168.01,168.01,168.01,1
20170301|2016-10-04 06:30,4,168.11,168.11,168.11,168.11,1
20170301|2016-10-04 07:00,4,168.08,168.08,168.04,168.04,4
20170301|2016-10-04 07:30,4,167.9,167.9,167.86,167.86,2
20170301|2016-10-04 08:30,4,167.93,167.93,167.93,167.93,2
20170301|2016-10-04 09:00,4,167.8,167.8,167.8,167.8,7
20170301|2016-10-04 09:30,4,167.75,167.78,167.7,167.74,129
20170301|2016-10-04 10:00,4,167.73,167.8,167.69,167.8,5
20170301|2016-10-04 10:30,4,167.65,167.65,167.12,167.21,25
20170301|2016-10-04 11:00,4,167.2,167.26,167.2,167.26,2
20170301|2016-10-04 11:30,4,167.36,167.37,167.31,167.31,6
20170301|2016-10-04 12:00,4,167.2,167.28,167.11,167.24,9
20170301|2016-10-04 13:00,4,167.16,167.16,167.11,167.11,3
20170301|2016-10-05 01:00,5,167.3,167.3,167.2,167.2,10
20170301|2016-10-05 01:30,5,167.2,167.46,167.2,167.43,13
20170301|2016-10-05 02:00,5,167.41,167.41,167.38,167.38,2
20170301|2016-10-05 02:30,5,167.34,167.34,167.34,167.34,1
20170301|2016-10-05 03:00,5,167.29,167.32,167.29,167.32,5
20170301|2016-10-05 03:30,5,167.27,167.27,167.22,167.26,4
20170301|2016-10-05 04:00,5,167.16,167.16,167,167,22
20170301|2016-10-05 04:30,5,166.85,166.87,166.79,166.87,10
20170301|2016-10-05 05:00,5,166.89,166.89,166.89,166.89,6
20170301|2016-10-05 05:30,5,166.85,166.86,166.8,166.86,12
20170301|2016-10-05 06:30,5,167.06,167.13,167.06,167.13,3
20170301|2016-10-05 07:00,5,167.14,167.14,167.14,167.14,1
20170301|2016-10-05 07:30,5,167,167,166.95,166.95,2
20170301|2016-10-05 08:00,5,166.91,166.94,166.91,166.94,13
20170301|2016-10-05 08:30,5,166.98,167,166.98,167,2
20170301|2016-10-05 09:00,5,166.75,166.75,166.65,166.67,7
20170301|2016-10-05 09:30,5,166.63,166.63,166.5,166.5,25
20170301|2016-10-05 10:00,5,166.55,166.55,166.55,166.55,2
20170301|2016-10-05 10:30,5,166.5,166.5,166.5,166.5,1
20170301|2016-10-05 11:00,5,166.55,166.55,166.55,166.55,10
20170301|2016-10-05 11:30,5,166.57,166.58,166.57,166.57,4
20170301|2016-10-05 12:30,5,166.61,166.61,166.61,166.61,1
20170301|2016-10-06 01:00,6,166.71,166.71,166.71,166.71,1
20170301|2016-10-06 02:00,6,166.64,166.66,166.58,166.66,3
20170301|2016-10-06 02:30,6,166.77,166.83,166.76,166.76,24
20170301|2016-10-06 03:00,6,166.8,166.83,166.8,166.83,2
20170301|2016-10-06 03:30,6,166.85,167,166.85,167,5
20170301|2016-10-06 04:00,6,167.06,167.08,167.02,167.05,5
20170301|2016-10-06 05:30,6,167.02,167.04,167.02,167.04,17
20170301|2016-10-06 06:30,6,166.98,167.22,166.98,167.2,20
20170301|2016-10-06 07:00,6,167,167,166.85,166.85,4
20170301|2016-10-06 07:30,6,166.78,166.83,166.71,166.71,15
20170301|2016-10-06 08:00,6,166.68,166.68,166.39,166.39,12
20170301|2016-10-06 08:30,6,166.44,166.53,166.44,166.53,3
20170301|2016-10-06 09:00,6,166.57,166.57,166.57,166.57,1
20170301|2016-10-06 09:30,6,166.48,166.48,166.48,166.48,1
20170301|2016-10-06 10:00,6,166.46,166.48,166.46,166.48,7
20170301|2016-10-06 10:30,6,166.45,166.8,166.45,166.7,9
20170301|2016-10-06 11:00,6,166.63,166.63,166.59,166.59,7
20170301|2016-10-06 11:30,6,166.57,166.57,166.51,166.51,2
20170301|2016-10-06 12:00,6,166.51,166.51,166.51,166.51,1
20170301|2016-10-06 12:30,6,166.51,166.56,166.51,166.56,3
20170301|2016-10-06 13:30,6,166.48,166.48,166.48,166.48,1
20170301|2016-10-06 14:00,6,166.45,166.45,166.45,166.45,1
20170301|2016-10-07 01:00,7,166.47,166.47,166.47,166.47,2
20170301|2016-10-07 01:30,7,166.34,166.34,166.34,166.34,4
20170301|2016-10-07 02:00,7,166.33,166.43,166.19,166.19,16
20170301|2016-10-07 02:30,7,166.23,166.23,166.23,166.23,1
20170301|2016-10-07 03:00,7,166.18,166.18,166.15,166.15,22
20170301|2016-10-07 03:30,7,166.18,166.18,166.01,166.01,8
20170301|2016-10-07 04:30,7,166.25,166.25,166.25,166.25,1
20170301|2016-10-07 05:00,7,166.31,166.31,166.3,166.3,10
20170301|2016-10-07 07:30,7,166,166.07,166,166.07,4
20170301|2016-10-07 08:30,7,166.5,166.51,166.5,166.51,8
20170301|2016-10-07 09:00,7,166.42,166.42,166.42,166.42,1
20170301|2016-10-07 09:30,7,166.3,166.3,166.24,166.24,15
20170301|2016-10-07 12:00,7,166.24,166.24,166.24,166.24,1
20170301|2016-10-07 13:00,7,166.27,166.27,166.25,166.25,2
20170301|2016-10-07 13:30,7,166.25,166.25,166.25,166.25,1
20170301|2016-10-07 14:30,7,166.28,166.28,166.25,166.25,2
20170301|2016-10-10 02:00,10,166.2,166.2,166.09,166.09,3
20170301|2016-10-10 02:30,10,166.21,166.21,166.21,166.21,1
20170301|2016-10-10 03:30,10,166.05,166.05,166,166.01,21
20170301|2016-10-10 04:00,10,165.95,165.95,165.95,165.95,1
20170301|2016-10-10 05:00,10,165.94,165.94,165.94,165.94,1
20170301|2016-10-10 06:00,10,165.77,165.88,165.77,165.88,6
20170301|2016-10-10 06:30,10,165.88,165.88,165.88,165.88,1
20170301|2016-10-10 07:30,10,165.97,165.97,165.97,165.97,1
20170301|2016-10-10 08:00,10,165.97,165.98,165.78,165.78,9
20170301|2016-10-10 08:30,10,165.78,165.8,165.74,165.74,5
20170301|2016-10-10 09:00,10,165.67,165.67,165.67,165.67,1
20170301|2016-10-10 10:00,10,165.6,165.6,165.5,165.5,4
20170301|2016-10-10 10:30,10,165.63,165.63,165.61,165.61,4
20170301|2016-10-10 11:00,10,165.6,165.6,165.6,165.6,1
20170301|2016-10-10 11:30,10,165.6,165.6,165.6,165.6,2
20170301|2016-10-10 15:00,10,165.64,165.64,165.64,165.64,1
20170301|2016-10-11 01:00,11,165.64,165.65,165.64,165.65,2
20170301|2016-10-11 01:30,11,165.8,165.8,165.8,165.8,1
20170301|2016-10-11 02:00,11,165.85,165.88,165.85,165.88,3
20170301|2016-10-11 02:30,11,165.8,165.8,165.71,165.71,2
20170301|2016-10-11 04:00,11,165.75,165.75,165.75,165.75,1
20170301|2016-10-11 04:30,11,165.71,165.71,165.71,165.71,5
20170301|2016-10-11 06:30,11,165.96,165.96,165.96,165.96,1
20170301|2016-10-11 07:00,11,165.81,165.81,165.81,165.81,1
20170301|2016-10-11 08:00,11,165.73,165.73,165.73,165.73,10
20170301|2016-10-11 09:00,11,165.97,165.99,165.97,165.99,16
20170301|2016-10-11 09:30,11,165.91,165.97,165.91,165.97,2
20170301|2016-10-11 10:00,11,165.98,166.08,165.98,166.08,4
20170301|2016-10-11 12:00,11,166.05,166.05,166.05,166.05,3
20170301|2016-10-11 12:30,11,166,166,166,166,1
20170301|2016-10-11 14:30,11,165.98,165.98,165.98,165.98,1
20170301|2016-10-12 01:00,12,165.79,165.79,165.76,165.78,4
20170301|2016-10-12 02:00,12,165.82,165.82,165.82,165.82,1
20170301|2016-10-12 03:00,12,166.03,166.03,166.03,166.03,1
20170301|2016-10-12 03:30,12,165.93,165.93,165.91,165.91,2
20170301|2016-10-12 04:00,12,165.82,165.82,165.82,165.82,1
20170301|2016-10-12 04:30,12,165.85,165.85,165.85,165.85,30
20170301|2016-10-12 05:30,12,165.72,165.72,165.71,165.72,4
20170301|2016-10-12 07:00,12,165.59,165.59,165.47,165.47,2
20170301|2016-10-12 07:30,12,165.43,165.43,165.43,165.43,1
20170301|2016-10-12 08:00,12,165.5,165.61,165.5,165.61,6
20170301|2016-10-12 08:30,12,165.56,165.63,165.56,165.63,16
20170301|2016-10-12 09:00,12,165.53,165.53,165.53,165.53,4
20170301|2016-10-12 09:30,12,165.55,165.55,165.55,165.55,1
20170301|2016-10-12 10:00,12,165.53,165.53,165.53,165.53,1
20170301|2016-10-12 10:30,12,165.45,165.45,165.43,165.43,4
20170301|2016-10-12 11:00,12,165.51,165.51,165.51,165.51,1
20170301|2016-10-12 11:30,12,165.36,165.36,165.35,165.35,12
20170301|2016-10-12 12:00,12,165.42,165.42,165.42,165.42,1
20170301|2016-10-12 13:00,12,165.46,165.46,165.46,165.46,1
20170301|2016-10-12 14:30,12,165.53,165.53,165.53,165.53,1
20170301|2016-10-13 01:00,13,165.89,165.92,165.89,165.92,9
20170301|2016-10-13 01:30,13,165.95,165.95,165.92,165.92,7
20170301|2016-10-13 02:00,13,165.9,165.9,165.9,165.9,2
20170301|2016-10-13 02:30,13,165.84,165.84,165.84,165.84,1
20170301|2016-10-13 04:30,13,165.93,165.93,165.93,165.93,51
20170301|2016-10-13 05:30,13,165.84,165.84,165.84,165.84,1
20170301|2016-10-13 06:30,13,165.79,165.8,165.79,165.8,6
20170301|2016-10-13 07:00,13,165.8,165.8,165.8,165.8,1
20170301|2016-10-13 07:30,13,165.91,165.91,165.91,165.91,2
20170301|2016-10-13 08:30,13,165.94,165.94,165.94,165.94,1
20170301|2016-10-13 09:00,13,166.13,166.13,166.13,166.13,40
20170301|2016-10-13 09:30,13,166.12,166.12,166.12,166.12,1
20170301|2016-10-13 10:30,13,165.93,165.93,165.93,165.93,15
20170301|2016-10-13 11:30,13,165.93,165.93,165.93,165.93,1
20170301|2016-10-14 01:00,14,165.79,165.79,165.79,165.79,1
20170301|2016-10-14 01:30,14,165.88,165.88,165.88,165.88,1
20170301|2016-10-14 02:00,14,165.76,165.8,165.76,165.8,3
20170301|2016-10-14 02:30,14,165.82,165.82,165.82,165.82,3
20170301|2016-10-14 03:00,14,165.87,165.87,165.86,165.86,60
20170301|2016-10-14 03:30,14,165.78,165.78,165.66,165.66,22
20170301|2016-10-14 04:00,14,165.66,165.66,165.65,165.65,3
20170301|2016-10-14 04:30,14,165.64,165.65,165.64,165.65,7
20170301|2016-10-14 06:30,14,165.67,165.67,165.67,165.67,1
20170301|2016-10-14 07:00,14,165.59,165.59,165.5,165.5,3
20170301|2016-10-14 07:30,14,165.63,165.8,165.58,165.8,9
20170301|2016-10-14 08:00,14,165.57,165.57,165.57,165.57,50
20170301|2016-10-14 08:30,14,165.61,165.61,165.59,165.59,3
20170301|2016-10-14 09:00,14,165.72,165.72,165.72,165.72,1
20170301|2016-10-14 09:30,14,165.7,165.7,165.65,165.65,2
20170301|2016-10-14 10:00,14,165.67,165.67,165.67,165.67,11
20170301|2016-10-14 13:00,14,165.63,165.63,165.55,165.55,2
20170301|2016-10-14 13:30,14,165.51,165.51,165.45,165.45,17
20170301|2016-10-14 14:30,14,165.4,165.4,165.4,165.4,2
20170301|2016-10-17 01:00,17,165.51,165.51,165.49,165.49,3
20170301|2016-10-17 01:30,17,165.34,165.34,165.3,165.3,15
20170301|2016-10-17 02:00,17,165.3,165.3,165.1,165.21,23
20170301|2016-10-17 02:30,17,165.11,165.15,165,165.01,6
20170301|2016-10-17 03:00,17,165.01,165.01,164.98,165,12
20170301|2016-10-17 03:30,17,165.08,165.17,165.08,165.17,6
20170301|2016-10-17 04:00,17,165.17,165.17,165.08,165.08,25
20170301|2016-10-17 04:30,17,165.11,165.25,165.11,165.25,8
20170301|2016-10-17 05:30,17,165.32,165.33,165.32,165.33,26
20170301|2016-10-17 06:00,17,165.31,165.31,165.28,165.31,26
20170301|2016-10-17 06:30,17,165.4,165.4,165.4,165.4,1
20170301|2016-10-17 08:30,17,165.5,165.54,165.5,165.54,10
20170301|2016-10-17 09:30,17,165.5,165.6,165.5,165.6,3
20170301|2016-10-17 10:00,17,165.61,165.66,165.61,165.65,28
20170301|2016-10-17 10:30,17,165.69,165.7,165.65,165.7,9
20170301|2016-10-17 11:00,17,165.64,165.64,165.64,165.64,5
20170301|2016-10-17 12:00,17,165.74,165.74,165.74,165.74,5
20170301|2016-10-17 12:30,17,165.7,165.7,165.7,165.7,5
20170301|2016-10-17 13:30,17,165.67,165.67,165.67,165.67,3
20170301|2016-10-17 14:30,17,165.67,165.67,165.67,165.67,1
20170301|2016-10-18 01:00,18,165.59,165.62,165.59,165.62,7
20170301|2016-10-18 01:30,18,165.66,165.66,165.66,165.66,1
20170301|2016-10-18 02:00,18,165.64,165.64,165.53,165.53,3
20170301|2016-10-18 02:30,18,165.69,165.69,165.67,165.67,10
20170301|2016-10-18 03:30,18,165.58,165.58,165.55,165.55,10
20170301|2016-10-18 04:00,18,165.6,165.6,165.58,165.58,15
20170301|2016-10-18 04:30,18,165.7,165.7,165.7,165.7,5
20170301|2016-10-18 05:00,18,165.8,165.87,165.8,165.87,4
20170301|2016-10-18 05:30,18,165.9,165.9,165.9,165.9,3
20170301|2016-10-18 06:00,18,165.8,165.8,165.8,165.8,1
20170301|2016-10-18 06:30,18,165.71,165.71,165.71,165.71,1
20170301|2016-10-18 08:00,18,165.69,165.69,165.67,165.67,2
20170301|2016-10-18 09:00,18,165.75,165.83,165.75,165.83,2
20170301|2016-10-18 09:30,18,165.86,165.86,165.86,165.86,1
20170301|2016-10-18 10:00,18,165.94,165.94,165.94,165.94,4
20170301|2016-10-18 10:30,18,165.96,165.97,165.96,165.97,3
20170301|2016-10-18 11:30,18,165.98,165.98,165.98,165.98,1
20170301|2016-10-18 12:00,18,165.98,165.98,165.98,165.98,1
20170301|2016-10-18 13:30,18,165.99,165.99,165.99,165.99,1
20170301|2016-10-18 14:30,18,165.99,165.99,165.99,165.99,2
20170301|2016-10-19 03:30,19,166.07,166.07,166.07,166.07,1
20170301|2016-10-19 04:00,19,166.09,166.09,166.09,166.09,50
20170301|2016-10-19 04:30,19,166.2,166.2,166.2,166.2,1
20170301|2016-10-19 05:00,19,166.21,166.21,166.21,166.21,2
20170301|2016-10-19 05:30,19,166.2,166.2,166.2,166.2,124
20170301|2016-10-19 06:00,19,166.2,166.2,166.2,166.2,33
20170301|2016-10-19 07:00,19,166.09,166.09,166.09,166.09,1
20170301|2016-10-19 08:30,19,166.02,166.02,166,166,2
20170301|2016-10-19 09:30,19,165.99,166.04,165.98,166.04,13
20170301|2016-10-19 10:00,19,166.13,166.13,166.13,166.13,1
20170301|2016-10-19 10:30,19,166.13,166.13,166.13,166.13,1
20170301|2016-10-19 13:30,19,166.03,166.03,166.03,166.03,2
20170301|2016-10-19 14:30,19,166.02,166.02,166.02,166.02,1
20170301|2016-10-20 06:00,20,165.89,165.89,165.86,165.86,13
20170301|2016-10-20 06:30,20,165.86,165.86,165.86,165.86,5
20170301|2016-10-20 07:00,20,165.9,165.9,165.9,165.9,2
20170301|2016-10-20 07:30,20,165.81,165.81,165.57,165.57,3
20170301|2016-10-20 08:00,20,165.84,166.45,165.84,166.45,23
20170301|2016-10-20 08:30,20,166.43,166.43,166.43,166.43,2
20170301|2016-10-20 09:00,20,166.32,166.32,166.32,166.32,1
20170301|2016-10-20 09:30,20,166.42,166.42,166.42,166.42,1
20170301|2016-10-20 10:00,20,166.5,166.55,166.48,166.54,26
20170301|2016-10-20 10:30,20,166.54,166.54,166.54,166.54,1
20170301|2016-10-20 11:00,20,166.53,166.53,166.53,166.53,1
20170301|2016-10-20 12:00,20,166.47,166.47,166.47,166.47,1
20170301|2016-10-20 13:30,20,166.5,166.53,166.5,166.53,2
20170301|2016-10-21 02:00,21,166.42,166.42,166.42,166.42,1
20170301|2016-10-21 02:30,21,166.55,166.55,166.55,166.55,5
20170301|2016-10-21 03:30,21,166.6,166.6,166.57,166.57,7
20170301|2016-10-21 04:30,21,166.44,166.44,166.44,166.44,25
20170301|2016-10-21 05:00,21,166.42,166.42,166.42,166.42,1
20170301|2016-10-21 05:30,21,166.35,166.5,166.35,166.5,11
20170301|2016-10-21 06:00,21,166.45,166.45,166.45,166.45,1
20170301|2016-10-21 06:30,21,166.39,166.39,166.39,166.39,1
20170301|2016-10-21 07:00,21,166.39,166.39,166.39,166.39,2
20170301|2016-10-21 07:30,21,166.45,166.45,166.45,166.45,1
20170301|2016-10-21 08:00,21,166.55,166.56,166.54,166.56,8
20170301|2016-10-21 09:00,21,166.57,166.57,166.57,166.57,1
20170301|2016-10-21 09:30,21,166.45,166.52,166.4,166.52,5
20170301|2016-10-21 10:00,21,166.52,166.52,166.52,166.52,15
20170301|2016-10-21 12:30,21,166.53,166.53,166.53,166.53,1
20170301|2016-10-21 13:30,21,166.6,166.6,166.6,166.6,1
20170301|2016-10-21 14:00,21,166.6,166.61,166.6,166.61,2
20170301|2016-10-24 01:00,24,166.68,166.75,166.68,166.75,6
20170301|2016-10-24 02:00,24,166.84,166.84,166.8,166.8,2
20170301|2016-10-24 02:30,24,166.81,166.81,166.81,166.81,5
20170301|2016-10-24 03:30,24,166.74,166.74,166.74,166.74,8
20170301|2016-10-24 05:00,24,166.76,166.76,166.76,166.76,2
20170301|2016-10-24 05:30,24,166.68,166.68,166.68,166.68,1
20170301|2016-10-24 06:00,24,166.7,166.7,166.55,166.55,21
20170301|2016-10-24 06:30,24,166.49,166.5,166.47,166.5,18
20170301|2016-10-24 07:00,24,166.57,166.57,166.53,166.53,10
20170301|2016-10-24 07:30,24,166.52,166.68,166.52,166.68,4
20170301|2016-10-24 08:00,24,166.61,166.61,166.61,166.61,1
20170301|2016-10-24 08:30,24,166.45,166.45,166.45,166.45,2
20170301|2016-10-24 09:00,24,166.4,166.4,166.4,166.4,1
20170301|2016-10-24 09:30,24,166.25,166.25,166.25,166.25,1
20170301|2016-10-24 10:00,24,166.2,166.23,166.2,166.23,7
20170301|2016-10-24 10:30,24,166.24,166.24,166.24,166.24,1
20170301|2016-10-24 11:00,24,166.25,166.25,166.24,166.24,2
20170301|2016-10-24 13:30,24,166.22,166.22,166.22,166.22,2
20170301|2016-10-24 14:30,24,166.21,166.21,166.21,166.21,2
20170301|2016-10-25 01:00,25,166.31,166.33,166.31,166.32,4
20170301|2016-10-25 01:30,25,166.32,166.32,166.32,166.32,3
20170301|2016-10-25 02:00,25,166.34,166.34,166.3,166.33,4
20170301|2016-10-25 02:30,25,166.45,166.45,166.44,166.44,4
20170301|2016-10-25 03:30,25,166.36,166.36,166.36,166.36,3
20170301|2016-10-25 04:00,25,166.29,166.29,166.23,166.23,4
20170301|2016-10-25 05:00,25,166.25,166.25,166.11,166.11,106
20170301|2016-10-25 05:30,25,166.13,166.13,166,166,211
20170301|2016-10-25 06:00,25,166.02,166.02,166.02,166.02,1
20170301|2016-10-25 06:30,25,166.1,166.1,166.08,166.08,29
20170301|2016-10-25 07:00,25,166.12,166.12,166.12,166.12,1
20170301|2016-10-25 07:30,25,166.12,166.26,166.12,166.26,7
20170301|2016-10-25 08:00,25,166.16,166.16,166.11,166.11,2
20170301|2016-10-25 08:30,25,166.1,166.17,166.1,166.17,2
20170301|2016-10-25 09:30,25,166.31,166.31,166.29,166.29,38
20170301|2016-10-25 10:00,25,166.34,166.34,166.32,166.32,32
20170301|2016-10-25 10:30,25,166.23,166.23,166.18,166.18,3
20170301|2016-10-25 11:00,25,166.12,166.12,166.12,166.12,1
20170301|2016-10-25 11:30,25,166.09,166.09,166.09,166.09,16
20170301|2016-10-25 12:00,25,166.01,166.01,166.01,166.01,5
20170301|2016-10-25 14:00,25,166.06,166.06,166.06,166.06,1
20170301|2016-10-26 01:00,26,166.19,166.2,166.19,166.2,2
20170301|2016-10-26 01:30,26,166.23,166.23,166.23,166.23,8
20170301|2016-10-26 02:30,26,166.17,166.17,166.17,166.17,1
20170301|2016-10-26 03:00,26,166.11,166.11,166.11,166.11,1
20170301|2016-10-26 03:30,26,165.85,165.92,165.85,165.9,22
20170301|2016-10-26 04:00,26,165.9,165.9,165.89,165.89,2
20170301|2016-10-26 04:30,26,165.87,165.87,165.76,165.79,13
20170301|2016-10-26 05:00,26,165.75,165.75,165.41,165.48,140
20170301|2016-10-26 05:30,26,165.47,165.48,165.44,165.44,6
20170301|2016-10-26 06:00,26,165.42,165.42,165.32,165.35,5
20170301|2016-10-26 06:30,26,165.35,165.42,165.35,165.42,5
20170301|2016-10-26 07:00,26,165.35,165.35,165.33,165.33,4
20170301|2016-10-26 07:30,26,165.4,165.4,165.28,165.29,13
20170301|2016-10-26 08:00,26,165.32,165.32,165.26,165.26,4
20170301|2016-10-26 08:30,26,165.31,165.37,165.15,165.34,41
20170301|2016-10-26 09:00,26,165.27,165.27,165.1,165.1,8
20170301|2016-10-26 09:30,26,165.08,165.22,165.08,165.22,42
20170301|2016-10-26 10:00,26,165.14,165.24,165.12,165.2,14
20170301|2016-10-26 11:00,26,165.28,165.28,165.28,165.28,1
20170301|2016-10-26 11:30,26,165.28,165.28,165.28,165.28,1
20170301|2016-10-26 12:30,26,165.25,165.25,165.25,165.25,6
20170301|2016-10-26 13:00,26,165.27,165.27,165.27,165.27,10
20170301|2016-10-26 14:00,26,165.28,165.28,165.28,165.28,1
20170301|2016-10-27 01:00,27,165.1,165.21,165.1,165.21,4
20170301|2016-10-27 01:30,27,165.28,165.28,165.28,165.28,10
20170301|2016-10-27 02:30,27,165.26,165.26,165.24,165.26,3
20170301|2016-10-27 03:00,27,165.09,165.21,165.09,165.21,4
20170301|2016-10-27 03:30,27,164.95,164.95,164.53,164.71,168
20170301|2016-10-27 04:00,27,164.65,164.65,164.57,164.62,13
20170301|2016-10-27 04:30,27,164.68,164.76,164.68,164.76,4
20170301|2016-10-27 05:00,27,164.59,164.59,164.32,164.4,45
20170301|2016-10-27 05:30,27,164.45,164.45,164.4,164.41,12
20170301|2016-10-27 06:00,27,164.43,164.43,164.37,164.4,45
20170301|2016-10-27 06:30,27,164.37,164.43,164.37,164.41,39
20170301|2016-10-27 07:00,27,164.41,164.52,164.41,164.52,41
20170301|2016-10-27 07:30,27,164.55,164.61,164.51,164.61,59
20170301|2016-10-27 08:00,27,164.54,164.54,164.25,164.36,47
20170301|2016-10-27 08:30,27,164.36,164.36,164.17,164.17,52
20170301|2016-10-27 09:00,27,164.18,164.18,163.96,164.06,349
20170301|2016-10-27 09:30,27,164.08,164.08,163.73,163.73,65
20170301|2016-10-27 10:00,27,163.75,163.97,163.75,163.97,111
20170301|2016-10-27 10:30,27,163.99,164.04,163.99,164.04,27
20170301|2016-10-27 11:00,27,164.11,164.11,164.11,164.11,2
20170301|2016-10-27 11:30,27,164,164,164,164,1
20170301|2016-10-27 13:00,27,163.96,163.96,163.96,163.96,1
20170301|2016-10-27 13:30,27,164.03,164.03,164.03,164.03,1
20170301|2016-10-27 14:30,27,164.1,164.1,164.1,164.1,4
20170301|2016-10-28 01:00,28,163.82,163.84,163.82,163.84,2
20170301|2016-10-28 01:30,28,163.98,163.98,163.73,163.83,45
20170301|2016-10-28 02:00,28,163.88,163.88,163.31,163.6,215
20170301|2016-10-28 02:30,28,163.55,163.91,163.55,163.91,35
20170301|2016-10-28 03:00,28,163.91,164.04,163.91,163.92,124
20170301|2016-10-28 03:30,28,163.97,164.25,163.97,164.17,32
20170301|2016-10-28 04:00,28,164.12,164.18,164.08,164.17,69
20170301|2016-10-28 04:30,28,164.19,164.19,164.19,164.19,1
20170301|2016-10-28 05:00,28,164.23,164.24,164.16,164.17,15
20170301|2016-10-28 05:30,28,164.23,164.23,164.23,164.23,30
20170301|2016-10-28 06:00,28,164.18,164.18,163.91,163.94,48
20170301|2016-10-28 06:30,28,163.97,164.12,163.97,164.12,23
20170301|2016-10-28 07:00,28,163.95,163.99,163.95,163.97,74
20170301|2016-10-28 07:30,28,163.79,164.14,163.66,164.14,18
20170301|2016-10-28 08:00,28,164.12,164.22,164.06,164.06,16
20170301|2016-10-28 08:30,28,164.05,164.15,164.03,164.08,115
20170301|2016-10-28 09:00,28,164.05,164.17,163.99,164.16,144
20170301|2016-10-28 09:30,28,164.03,164.11,164.03,164.11,101
20170301|2016-10-28 10:00,28,164.07,164.1,164.07,164.1,5
20170301|2016-10-28 11:00,28,164.11,164.11,164.11,164.11,6
20170301|2016-10-28 12:00,28,164.22,164.28,164.22,164.28,12
20170301|2016-10-28 12:30,28,164.18,164.2,164.18,164.2,10
20170301|2016-10-28 14:00,28,164.15,164.15,164.15,164.15,5
20170301|2016-10-31 02:00,31,164.07,164.07,164.07,164.07,9
20170301|2016-10-31 03:30,31,164.3,164.32,164.3,164.32,11
20170301|2016-10-31 04:00,31,164.21,164.31,164.21,164.29,189
20170301|2016-10-31 04:30,31,164.3,164.3,164.13,164.15,106
20170301|2016-10-31 05:00,31,164.13,164.27,164.13,164.26,33
20170301|2016-10-31 05:30,31,164.3,164.38,164.3,164.38,2
20170301|2016-10-31 06:00,31,164.2,164.2,164.2,164.2,5
20170301|2016-10-31 06:30,31,164.17,164.17,164.16,164.16,3
20170301|2016-10-31 07:00,31,164.28,164.28,164.28,164.28,1
20170301|2016-10-31 07:30,31,164.3,164.3,164.29,164.29,19
20170301|2016-10-31 08:00,31,164.26,164.26,164.23,164.23,5
20170301|2016-10-31 09:00,31,164.14,164.18,164.08,164.08,10
20170301|2016-10-31 09:30,31,164.15,164.15,164.13,164.13,25
20170301|2016-10-31 10:00,31,164.26,164.26,164.26,164.26,1
20170301|2016-10-31 10:30,31,164.22,164.22,164.21,164.21,151
20170301|2016-10-31 11:00,31,164.11,164.11,164.08,164.08,81
20170301|2016-10-31 12:00,31,164.14,164.16,164.14,164.16,102
20170301|2016-10-31 12:30,31,164.16,164.16,164.16,164.16,5
20170301|2016-10-31 14:00,31,164.16,164.16,164.16,164.16,1
20170301|2016-10-31 15:00,31,164.17,164.19,164.17,164.19,25
20170301|2016-11-01 02:00,1,163.97,163.97,163.97,163.97,1
20170301|2016-11-01 02:30,1,163.86,163.89,163.86,163.89,11
20170301|2016-11-01 03:00,1,163.75,163.83,163.74,163.74,15
20170301|2016-11-01 03:30,1,163.74,163.74,163.56,163.63,215
20170301|2016-11-01 04:00,1,163.51,163.65,163.51,163.62,15
20170301|2016-11-01 04:30,1,163.72,163.72,163.66,163.66,3
20170301|2016-11-01 05:00,1,163.66,163.66,163.62,163.62,4
20170301|2016-11-01 05:30,1,163.85,163.91,163.85,163.91,16
20170301|2016-11-01 06:00,1,163.83,164.02,163.83,164,248
20170301|2016-11-01 06:30,1,163.99,164.1,163.97,163.97,40
20170301|2016-11-01 07:00,1,164,164,163.87,163.91,4
20170301|2016-11-01 07:30,1,163.92,163.92,163.79,163.79,19
20170301|2016-11-01 08:00,1,163.75,163.75,163.7,163.73,7
20170301|2016-11-01 08:30,1,163.58,163.7,163.58,163.7,107
20170301|2016-11-01 09:00,1,163.62,163.75,163.62,163.7,108
20170301|2016-11-01 09:30,1,163.77,163.81,163.77,163.81,236
20170301|2016-11-01 10:00,1,163.85,163.88,163.81,163.81,108
20170301|2016-11-01 10:30,1,163.85,163.85,163.8,163.85,14
20170301|2016-11-01 11:00,1,163.96,163.97,163.96,163.97,4
20170301|2016-11-01 11:30,1,163.95,163.95,163.95,163.95,3
20170301|2016-11-01 12:00,1,163.93,163.94,163.93,163.94,10
20170301|2016-11-01 12:30,1,164,164,164,164,4
20170301|2016-11-01 13:00,1,164.14,164.33,164.14,164.33,6
20170301|2016-11-01 13:30,1,164.26,164.26,164.26,164.26,1
20170301|2016-11-01 14:30,1,164.22,164.22,164.22,164.22,1
20170301|2016-11-02 02:00,2,164.25,164.42,164.22,164.42,38
20170301|2016-11-02 02:30,2,164.49,164.55,164.49,164.51,54
20170301|2016-11-02 03:00,2,164.45,164.65,164.45,164.63,66
20170301|2016-11-02 03:30,2,164.61,164.66,164.52,164.52,15
20170301|2016-11-02 04:00,2,164.5,164.52,164.44,164.47,31
20170301|2016-11-02 04:30,2,164.54,164.79,164.54,164.78,45
20170301|2016-11-02 05:00,2,164.74,164.76,164.66,164.66,14
20170301|2016-11-02 05:30,2,164.73,164.85,164.73,164.85,38
20170301|2016-11-02 06:00,2,164.78,164.78,164.76,164.76,7
20170301|2016-11-02 06:30,2,164.8,164.8,164.65,164.65,4
20170301|2016-11-02 07:00,2,164.63,164.64,164.59,164.61,5
20170301|2016-11-02 07:30,2,164.54,164.54,164.45,164.47,28
20170301|2016-11-02 08:00,2,164.43,164.47,164.39,164.46,17
20170301|2016-11-02 08:30,2,164.37,164.39,164.36,164.38,67
20170301|2016-11-02 09:00,2,164.42,164.48,164.42,164.48,8
20170301|2016-11-02 09:30,2,164.51,164.58,164.47,164.58,18
20170301|2016-11-02 10:30,2,164.47,164.47,164.47,164.47,1
20170301|2016-11-02 11:00,2,164.6,164.67,164.6,164.65,64
20170301|2016-11-02 11:30,2,164.66,164.66,164.62,164.62,88
20170301|2016-11-02 12:00,2,164.77,164.77,164.73,164.73,2
20170301|2016-11-02 13:00,2,164.66,164.82,164.65,164.65,15
20170301|2016-11-02 13:30,2,164.55,164.58,164.55,164.55,3
20170301|2016-11-03 02:00,3,164.75,164.75,164.75,164.75,10
20170301|2016-11-03 03:00,3,164.56,164.56,164.47,164.47,12
20170301|2016-11-03 03:30,3,164.49,164.52,164.44,164.44,38
20170301|2016-11-03 04:00,3,164.42,164.45,164.31,164.31,106
20170301|2016-11-03 04:30,3,164.29,164.33,164.2,164.33,309
20170301|2016-11-03 05:00,3,164.25,164.25,164.08,164.08,4
20170301|2016-11-03 05:30,3,164.33,164.35,164.3,164.3,28
20170301|2016-11-03 06:30,3,164.25,164.25,164.23,164.23,6
20170301|2016-11-03 07:00,3,164.23,164.23,163.99,164.2,150
20170301|2016-11-03 07:30,3,164.12,164.27,164.12,164.27,10
20170301|2016-11-03 08:00,3,164.16,164.16,164.06,164.13,22
20170301|2016-11-03 08:30,3,164.06,164.06,164,164,6
20170301|2016-11-03 09:00,3,164.04,164.13,164.04,164.1,7
20170301|2016-11-03 09:30,3,164.11,164.12,164.11,164.12,2
20170301|2016-11-03 10:00,3,164.16,164.16,164.11,164.11,3
20170301|2016-11-03 10:30,3,164.13,164.15,164.04,164.06,6
20170301|2016-11-03 11:00,3,164.05,164.15,164.05,164.15,5
20170301|2016-11-03 11:30,3,164.21,164.22,164.19,164.2,245
20170301|2016-11-03 12:00,3,164.21,164.21,164.11,164.11,5
20170301|2016-11-03 15:30,3,164.15,164.15,164.15,164.15,23
20170301|2016-11-04 02:00,4,164.23,164.27,164.19,164.19,3
20170301|2016-11-04 03:00,4,164.33,164.37,164.29,164.37,72
20170301|2016-11-04 03:30,4,164.39,164.4,164.39,164.4,60
20170301|2016-11-04 04:00,4,164.34,164.35,164.34,164.35,3
20170301|2016-11-04 04:30,4,164.35,164.35,164.29,164.35,23
20170301|2016-11-04 05:00,4,164.39,164.39,164.39,164.39,10
20170301|2016-11-04 05:30,4,164.3,164.35,164.29,164.35,11
20170301|2016-11-04 06:00,4,164.37,164.4,164.35,164.4,6
20170301|2016-11-04 06:30,4,164.44,164.45,164.44,164.45,2
20170301|2016-11-04 07:30,4,164.3,164.53,164.26,164.51,24
20170301|2016-11-04 08:00,4,164.53,164.53,164.48,164.51,34
20170301|2016-11-04 08:30,4,164.48,164.65,164.48,164.64,23
20170301|2016-11-04 09:00,4,164.62,164.64,164.56,164.56,10
20170301|2016-11-04 09:30,4,164.52,164.52,164.46,164.52,6
20170301|2016-11-04 10:30,4,164.6,164.6,164.55,164.55,5
20170301|2016-11-04 11:00,4,164.62,164.62,164.62,164.62,1
20170301|2016-11-04 11:30,4,164.55,164.55,164.55,164.55,5
20170301|2016-11-04 12:30,4,164.55,164.55,164.55,164.55,1
20170301|2016-11-04 13:00,4,164.49,164.49,164.45,164.45,4
20170301|2016-11-04 13:30,4,164.45,164.46,164.44,164.46,13
20170301|2016-11-04 14:00,4,164.46,164.46,164.45,164.45,10
20170301|2016-11-04 14:30,4,164.46,164.46,164.46,164.46,5
20170301|2016-11-04 15:30,4,164.51,164.51,164.51,164.51,2
20170301|2016-11-07 01:00,7,164.08,164.11,163.98,164.07,62
20170301|2016-11-07 01:30,7,164.1,164.1,164.1,164.1,120
20170301|2016-11-07 02:00,7,164.08,164.08,164.08,164.08,1
20170301|2016-11-07 02:30,7,164.22,164.28,164.22,164.28,3
20170301|2016-11-07 03:00,7,164.17,164.17,164.13,164.17,88
20170301|2016-11-07 03:30,7,164.17,164.3,164.17,164.3,22
20170301|2016-11-07 04:00,7,164.26,164.32,164.26,164.32,114
20170301|2016-11-07 04:30,7,164.33,164.35,164.33,164.35,23
20170301|2016-11-07 05:00,7,164.3,164.36,164.3,164.36,11
20170301|2016-11-07 05:30,7,164.36,164.38,164.36,164.37,4
20170301|2016-11-07 06:30,7,164.37,164.37,164.37,164.37,1
20170301|2016-11-07 07:00,7,164.3,164.3,164.3,164.3,100
20170301|2016-11-07 07:30,7,164.33,164.33,164.26,164.26,12
20170301|2016-11-07 08:00,7,164.26,164.29,164.26,164.26,14
20170301|2016-11-07 08:30,7,164.27,164.27,164.25,164.25,2
20170301|2016-11-07 09:00,7,164.3,164.35,164.3,164.33,126
20170301|2016-11-07 09:30,7,164.3,164.34,164.3,164.34,4
20170301|2016-11-07 10:00,7,164.33,164.37,164.33,164.33,206
20170301|2016-11-07 10:30,7,164.3,164.3,164.28,164.28,4
20170301|2016-11-07 11:00,7,164.25,164.25,164.23,164.23,21
20170301|2016-11-07 11:30,7,164.21,164.24,164.21,164.24,51
20170301|2016-11-07 14:30,7,164.14,164.14,164.14,164.14,5
20170301|2016-11-08 01:00,8,164.27,164.28,164.27,164.27,3
20170301|2016-11-08 01:30,8,164.19,164.19,164.18,164.18,3
20170301|2016-11-08 02:00,8,164.15,164.15,164.05,164.13,14
20170301|2016-11-08 02:30,8,164.1,164.12,164.1,164.12,11
20170301|2016-11-08 03:30,8,164.3,164.4,164.3,164.4,63
20170301|2016-11-08 04:00,8,164.4,164.4,164.32,164.32,89
20170301|2016-11-08 04:30,8,164.36,164.36,164.36,164.36,1
20170301|2016-11-08 05:00,8,164.36,164.36,164.36,164.36,1
20170301|2016-11-08 05:30,8,164.35,164.44,164.35,164.44,13
20170301|2016-11-08 06:00,8,164.39,164.39,164.39,164.39,2
20170301|2016-11-08 06:30,8,164.37,164.37,164.37,164.37,1
20170301|2016-11-08 07:00,8,164.34,164.34,164.33,164.33,2
20170301|2016-11-08 07:30,8,164.29,164.29,164.22,164.22,11
20170301|2016-11-08 08:00,8,164.27,164.27,164.24,164.24,206
20170301|2016-11-08 08:30,8,164.25,164.36,164.25,164.36,13
20170301|2016-11-08 09:00,8,164.35,164.35,164.31,164.32,12
20170301|2016-11-08 09:30,8,164.25,164.27,164.04,164.04,24
20170301|2016-11-08 10:00,8,164.05,164.06,163.89,163.89,13
20170301|2016-11-08 10:30,8,163.82,163.82,163.82,163.82,8
20170301|2016-11-08 11:00,8,163.73,163.73,163.73,163.73,1
20170301|2016-11-08 11:30,8,163.77,163.79,163.76,163.76,138
20170301|2016-11-08 12:00,8,163.71,163.71,163.68,163.68,4
20170301|2016-11-08 12:30,8,163.67,163.67,163.67,163.67,1
20170301|2016-11-08 13:00,8,163.67,163.67,163.67,163.67,1
20170301|2016-11-08 14:00,8,163.77,163.77,163.77,163.77,10
20170301|2016-11-08 14:30,8,163.74,163.78,163.73,163.77,13
20170301|2016-11-09 01:00,9,164.62,165.26,164.62,165.07,146
20170301|2016-11-09 01:30,9,165.08,165.08,164.56,164.56,41
20170301|2016-11-09 02:00,9,164.59,164.72,164.24,164.6,143
20170301|2016-11-09 02:30,9,164.53,164.6,164.46,164.58,19
20170301|2016-11-09 03:00,9,164.54,164.66,164.41,164.55,97
20170301|2016-11-09 03:30,9,164.51,164.51,163.66,163.67,315
20170301|2016-11-09 04:00,9,163.72,164.01,163.72,163.97,42
20170301|2016-11-09 04:30,9,164.04,164.04,164.04,164.04,1
20170301|2016-11-09 05:00,9,164.28,164.32,164.28,164.32,3
20170301|2016-11-09 05:30,9,164.27,164.27,164.24,164.24,42
20170301|2016-11-09 06:00,9,164.22,164.22,163.99,164.07,112
20170301|2016-11-09 06:30,9,164.16,164.16,164.07,164.07,12
20170301|2016-11-09 07:00,9,163.98,163.98,163.8,163.89,147
20170301|2016-11-09 07:30,9,164,164.04,163.96,164.04,117
20170301|2016-11-09 08:00,9,164.02,164.2,164.02,164.2,117
20170301|2016-11-09 08:30,9,164.1,164.11,163.91,163.91,65
20170301|2016-11-09 09:00,9,163.86,163.92,163.84,163.92,10
20170301|2016-11-09 09:30,9,163.87,164.09,163.86,164.06,15
20170301|2016-11-09 10:00,9,164.12,164.14,163.91,163.91,17
20170301|2016-11-09 10:30,9,163.84,163.84,163.5,163.54,285
20170301|2016-11-09 11:00,9,163.54,163.58,163.41,163.42,23
20170301|2016-11-09 11:30,9,163.42,163.47,163.42,163.42,102
20170301|2016-11-09 12:00,9,163.28,163.28,162.92,162.92,12
20170301|2016-11-09 12:30,9,162.89,162.93,162.89,162.93,2
20170301|2016-11-09 13:00,9,162.85,162.9,162.85,162.9,11
20170301|2016-11-09 13:30,9,162.79,162.79,162.79,162.79,100
20170301|2016-11-09 14:00,9,162.74,162.74,162.71,162.71,11
20170301|2016-11-09 14:30,9,162.79,162.79,162.78,162.78,7
20170301|2016-11-10 01:00,10,163.14,163.24,163.05,163.22,78
20170301|2016-11-10 01:30,10,163.3,163.31,163.12,163.17,206
20170301|2016-11-10 02:00,10,163.14,163.39,163.14,163.16,15
20170301|2016-11-10 02:30,10,163.12,163.13,162.94,163.05,33
20170301|2016-11-10 03:00,10,163.13,163.17,163.13,163.17,17
20170301|2016-11-10 03:30,10,163.13,163.13,163.01,163.02,29
20170301|2016-11-10 04:00,10,162.9,162.9,162.71,162.71,17
20170301|2016-11-10 04:30,10,162.73,162.73,162.4,162.48,217
20170301|2016-11-10 05:00,10,162.49,162.55,162.43,162.5,61
20170301|2016-11-10 05:30,10,162.5,162.65,162.48,162.6,90
20170301|2016-11-10 06:00,10,162.3,162.3,162.05,162.06,163
20170301|2016-11-10 06:30,10,162.1,162.25,162.08,162.1,31
20170301|2016-11-10 07:00,10,162.06,162.06,161.79,161.99,33
20170301|2016-11-10 07:30,10,162.14,162.2,162.12,162.15,32
20170301|2016-11-10 08:00,10,162.07,162.15,162,162.05,76
20170301|2016-11-10 08:30,10,161.95,162,161.88,162,20
20170301|2016-11-10 09:00,10,161.92,162.12,161.89,162.11,42
20170301|2016-11-10 09:30,10,162.19,162.54,162.18,162.35,43
20170301|2016-11-10 10:00,10,162.43,162.43,162.39,162.39,2
20170301|2016-11-10 10:30,10,162.45,162.48,162.45,162.48,2
20170301|2016-11-10 11:00,10,162.58,162.58,162.58,162.58,1
20170301|2016-11-10 11:30,10,162.54,162.54,162.48,162.48,3
20170301|2016-11-10 12:00,10,162.36,162.52,162.36,162.52,6
20170301|2016-11-10 12:30,10,162.44,162.44,162.36,162.37,5
20170301|2016-11-10 13:00,10,162.37,162.37,162.37,162.37,1
20170301|2016-11-10 14:00,10,162.24,162.26,162.15,162.15,9
20170301|2016-11-11 01:00,11,162.32,162.32,162.26,162.26,3
20170301|2016-11-11 01:30,11,162.1,162.1,161.59,161.69,64
20170301|2016-11-11 02:00,11,161.8,161.82,161.48,161.6,65
20170301|2016-11-11 02:30,11,161.71,161.96,161.7,161.96,25
20170301|2016-11-11 03:00,11,162,162.13,161.98,161.98,8
20170301|2016-11-11 03:30,11,161.94,161.94,161.76,161.76,27
20170301|2016-11-11 04:00,11,161.72,162.01,161.72,162,35
20170301|2016-11-11 04:30,11,162,162.11,162,162.1,142
20170301|2016-11-11 05:00,11,162.2,162.25,162.17,162.18,223
20170301|2016-11-11 05:30,11,162.21,162.21,162.11,162.11,5
20170301|2016-11-11 06:00,11,162.03,162.15,162.03,162.15,6
20170301|2016-11-11 06:30,11,162.17,162.19,162.16,162.19,154
20170301|2016-11-11 07:00,11,162.09,162.14,162.08,162.1,106
20170301|2016-11-11 07:30,11,161.92,162.12,161.92,162.09,140
20170301|2016-11-11 08:00,11,162.04,162.06,162.04,162.06,12
20170301|2016-11-11 08:30,11,162.15,162.15,162.08,162.08,6
20170301|2016-11-11 09:00,11,161.99,161.99,161.84,161.95,63
20170301|2016-11-11 09:30,11,162.04,162.12,162.01,162.12,9
20170301|2016-11-11 10:00,11,162.06,162.06,161.97,161.97,153
20170301|2016-11-11 10:30,11,161.96,161.96,161.94,161.94,2
20170301|2016-11-11 11:00,11,161.93,161.93,161.89,161.91,5
20170301|2016-11-11 11:30,11,161.99,161.99,161.98,161.98,2
20170301|2016-11-11 12:30,11,161.91,161.91,161.91,161.91,1
20170301|2016-11-11 13:00,11,161.81,161.81,161.8,161.8,5
20170301|2016-11-11 13:30,11,161.69,161.69,161.69,161.69,1
20170301|2016-11-11 14:30,11,161.66,161.66,161.66,161.66,1
20170301|2016-11-14 01:00,14,161.4,161.41,161.22,161.33,22
20170301|2016-11-14 01:30,14,161.24,161.36,161.14,161.36,18
20170301|2016-11-14 02:00,14,161.4,161.46,161.3,161.45,17
20170301|2016-11-14 02:30,14,161.45,161.45,161.35,161.39,116
20170301|2016-11-14 03:00,14,161.3,161.3,161.14,161.17,179
20170301|2016-11-14 03:30,14,161.2,161.39,161.2,161.29,4
20170301|2016-11-14 04:00,14,161.27,161.27,161.15,161.15,6
20170301|2016-11-14 04:30,14,161.14,161.14,160.9,160.9,244
20170301|2016-11-14 05:00,14,160.8,161.04,160.72,160.99,50
20170301|2016-11-14 05:30,14,160.99,161.04,160.96,160.97,139
20170301|2016-11-14 06:00,14,160.95,161.16,160.95,161.16,32
20170301|2016-11-14 06:30,14,161.12,161.14,161.12,161.14,23
20170301|2016-11-14 07:00,14,161.22,161.37,161.22,161.37,58
20170301|2016-11-14 07:30,14,161.32,161.52,161.32,161.49,182
20170301|2016-11-14 08:00,14,161.46,161.46,161.24,161.35,18
20170301|2016-11-14 08:30,14,161.37,161.39,161.1,161.1,21
20170301|2016-11-14 09:00,14,161.11,161.31,161.09,161.31,121
20170301|2016-11-14 09:30,14,161.35,161.39,161.19,161.22,19
20170301|2016-11-14 10:00,14,161.39,161.71,161.36,161.64,86
20170301|2016-11-14 10:30,14,161.65,161.84,161.65,161.82,16
20170301|2016-11-14 11:00,14,161.89,162.05,161.86,162.05,15
20170301|2016-11-14 11:30,14,162.06,162.08,161.9,161.9,7
20170301|2016-11-14 14:30,14,161.79,161.79,161.74,161.79,5
20170301|2016-11-15 01:00,15,161.87,162.15,161.87,162.15,27
20170301|2016-11-15 01:30,15,162.11,162.15,161.99,161.99,9
20170301|2016-11-15 02:00,15,161.98,161.99,161.87,161.98,32
20170301|2016-11-15 02:30,15,162.06,162.19,162.06,162.19,24
20170301|2016-11-15 03:00,15,162.15,162.2,162.15,162.16,22
20170301|2016-11-15 03:30,15,162.24,162.26,162.09,162.11,4
20170301|2016-11-15 04:00,15,162.06,162.13,162.06,162.07,39
20170301|2016-11-15 04:30,15,162.08,162.08,161.92,161.92,24
20170301|2016-11-15 05:00,15,161.94,162.04,161.88,162.04,4
20170301|2016-11-15 05:30,15,162.05,162.06,162.04,162.06,3
20170301|2016-11-15 06:00,15,162.01,162.1,162.01,162.1,3
20170301|2016-11-15 06:30,15,162.03,162.09,162.03,162.09,2
20170301|2016-11-15 07:00,15,162.04,162.04,162.03,162.03,2
20170301|2016-11-15 07:30,15,162.07,162.15,161.87,161.87,10
20170301|2016-11-15 08:00,15,161.98,162.1,161.98,162.1,22
20170301|2016-11-15 08:30,15,162.04,162.33,162.04,162.33,15
20170301|2016-11-15 09:00,15,162.34,162.37,162.27,162.31,12
20170301|2016-11-15 09:30,15,162.24,162.24,162.21,162.21,9
20170301|2016-11-15 10:00,15,162.17,162.17,162,162.01,86
20170301|2016-11-15 10:30,15,162.02,162.12,162.02,162.12,59
20170301|2016-11-15 11:00,15,162.05,162.05,162.05,162.05,1
20170301|2016-11-15 12:00,15,162.1,162.1,162.1,162.1,1
20170301|2016-11-15 12:30,15,162.16,162.16,162.16,162.16,1
20170301|2016-11-15 13:00,15,162.1,162.1,162.09,162.09,2
20170301|2016-11-15 14:30,15,162.11,162.11,162.11,162.11,1
20170301|2016-11-16 01:00,16,162.07,162.08,161.98,161.98,21
20170301|2016-11-16 01:30,16,161.9,161.92,161.73,161.8,108
20170301|2016-11-16 02:00,16,161.8,161.86,161.63,161.84,314
20170301|2016-11-16 02:30,16,161.72,161.76,161.6,161.65,16
20170301|2016-11-16 03:00,16,161.67,161.72,161.67,161.72,3
20170301|2016-11-16 03:30,16,161.62,161.76,161.62,161.76,7
20170301|2016-11-16 04:00,16,161.59,161.63,161.58,161.62,70
20170301|2016-11-16 04:30,16,161.52,161.63,161.52,161.54,126
20170301|2016-11-16 05:00,16,161.62,161.71,161.61,161.71,6
20170301|2016-11-16 05:30,16,161.75,161.75,161.72,161.72,266
20170301|2016-11-16 06:00,16,161.67,161.71,161.66,161.71,11
20170301|2016-11-16 06:30,16,161.76,161.76,161.76,161.76,50
20170301|2016-11-16 07:00,16,161.75,161.81,161.74,161.79,11
20170301|2016-11-16 07:30,16,161.85,161.94,161.83,161.86,14
20170301|2016-11-16 08:00,16,161.88,161.92,161.88,161.92,6
20170301|2016-11-16 08:30,16,161.91,162.03,161.91,162.03,72
20170301|2016-11-16 09:00,16,161.97,161.98,161.97,161.98,4
20170301|2016-11-16 09:30,16,162.03,162.03,161.93,161.93,5
20170301|2016-11-16 10:00,16,161.9,162.12,161.9,162.12,87
20170301|2016-11-16 10:30,16,162.14,162.3,162.14,162.3,27
20170301|2016-11-16 11:00,16,162.23,162.23,162.17,162.17,24
20170301|2016-11-16 11:30,16,162.19,162.2,162.19,162.2,4
20170301|2016-11-16 12:00,16,162.2,162.22,162.2,162.22,3
20170301|2016-11-16 12:30,16,162.24,162.25,162.24,162.25,12
20170301|2016-11-16 14:00,16,162.26,162.26,162.26,162.26,2
20170301|2016-11-17 01:00,17,162.26,162.36,162.26,162.33,79
20170301|2016-11-17 01:30,17,162.35,162.5,162.34,162.49,67
20170301|2016-11-17 02:00,17,162.52,162.68,162.49,162.68,31
20170301|2016-11-17 02:30,17,162.68,162.75,162.64,162.67,42
20170301|2016-11-17 03:00,17,162.59,162.59,162.59,162.59,3
20170301|2016-11-17 03:30,17,162.54,162.56,162.52,162.52,9
20170301|2016-11-17 04:00,17,162.53,162.55,162.53,162.55,15
20170301|2016-11-17 04:30,17,162.64,162.64,162.45,162.46,168
20170301|2016-11-17 05:00,17,162.43,162.5,162.42,162.5,71
20170301|2016-11-17 05:30,17,162.45,162.45,162.45,162.45,1
20170301|2016-11-17 06:00,17,162.47,162.47,162.28,162.28,60
20170301|2016-11-17 06:30,17,162.26,162.26,162.21,162.21,2
20170301|2016-11-17 07:00,17,162.35,162.35,162.19,162.31,27
20170301|2016-11-17 07:30,17,162.18,162.24,162.12,162.12,93
20170301|2016-11-17 08:00,17,162.26,162.32,162.25,162.32,12
20170301|2016-11-17 08:30,17,162.29,162.41,162.29,162.3,21
20170301|2016-11-17 09:00,17,162.38,162.46,162.34,162.34,16
20170301|2016-11-17 09:30,17,162.38,162.54,162.38,162.54,36
20170301|2016-11-17 10:00,17,162.55,162.67,162.55,162.58,10
20170301|2016-11-17 10:30,17,162.5,162.54,162.5,162.54,7
20170301|2016-11-17 12:00,17,162.42,162.42,162.36,162.38,8
20170301|2016-11-17 12:30,17,162.34,162.34,162.32,162.32,14
20170301|2016-11-18 01:00,18,161.97,161.97,161.78,161.78,62
20170301|2016-11-18 01:30,18,161.78,161.88,161.71,161.71,232
20170301|2016-11-18 02:00,18,161.75,161.94,161.7,161.92,12
20170301|2016-11-18 02:30,18,161.86,162.16,161.86,162.16,69
20170301|2016-11-18 03:00,18,162.17,162.22,162.13,162.14,149
20170301|2016-11-18 03:30,18,162.11,162.11,162.05,162.05,567
20170301|2016-11-18 04:00,18,162.07,162.15,162.07,162.15,26
20170301|2016-11-18 04:30,18,162.24,162.36,162.24,162.36,5
20170301|2016-11-18 05:00,18,162.38,162.38,162.37,162.37,2
20170301|2016-11-18 05:30,18,162.39,162.45,162.39,162.45,5
20170301|2016-11-18 06:00,18,162.46,162.63,162.46,162.63,26
20170301|2016-11-18 06:30,18,162.56,162.6,162.45,162.52,72
20170301|2016-11-18 07:00,18,162.57,162.87,162.57,162.85,20
20170301|2016-11-18 07:30,18,162.75,162.75,162.7,162.7,78
20170301|2016-11-18 08:00,18,162.7,162.8,162.68,162.8,63
20170301|2016-11-18 08:30,18,162.73,162.85,162.73,162.81,94
20170301|2016-11-18 09:00,18,162.81,162.89,162.78,162.78,341
20170301|2016-11-18 09:30,18,162.65,162.65,162.55,162.6,20
20170301|2016-11-18 10:00,18,162.59,162.59,162.43,162.47,44
20170301|2016-11-18 10:30,18,162.48,162.55,162.41,162.55,101
20170301|2016-11-18 12:00,18,162.49,162.59,162.49,162.59,12
20170301|2016-11-18 12:30,18,162.52,162.52,162.5,162.5,30
20170301|2016-11-18 13:00,18,162.53,162.53,162.52,162.52,15
20170301|2016-11-21 01:00,21,162.6,162.6,162.46,162.46,4
20170301|2016-11-21 01:30,21,162.4,162.4,162.4,162.4,1
20170301|2016-11-21 02:30,21,162.45,162.45,162.45,162.45,1
20170301|2016-11-21 03:00,21,162.48,162.56,162.47,162.47,23
20170301|2016-11-21 03:30,21,162.44,162.44,162.41,162.41,24
20170301|2016-11-21 04:00,21,162.38,162.38,162.28,162.28,46
20170301|2016-11-21 04:30,21,162.28,162.32,162.28,162.31,12
20170301|2016-11-21 05:00,21,162.4,162.4,162.38,162.38,3
20170301|2016-11-21 05:30,21,162.38,162.41,162.38,162.41,4
20170301|2016-11-21 06:00,21,162.4,162.44,162.35,162.43,503
20170301|2016-11-21 06:30,21,162.29,162.35,162.29,162.35,20
20170301|2016-11-21 07:00,21,162.48,162.48,162.48,162.48,2
20170301|2016-11-21 07:30,21,162.43,162.46,162.43,162.44,5
20170301|2016-11-21 08:30,21,162.49,162.51,162.46,162.46,329
20170301|2016-11-21 09:00,21,162.48,162.6,162.48,162.6,462
20170301|2016-11-21 09:30,21,162.6,162.71,162.6,162.63,46
20170301|2016-11-21 10:00,21,162.64,162.64,162.46,162.46,16
20170301|2016-11-21 10:30,21,162.46,162.54,162.46,162.53,215
20170301|2016-11-21 11:00,21,162.56,162.64,162.56,162.64,54
20170301|2016-11-21 12:00,21,162.49,162.56,162.49,162.53,13
20170301|2016-11-21 12:30,21,162.46,162.46,162.46,162.46,1
20170301|2016-11-21 14:00,21,162.6,162.62,162.6,162.62,5
20170301|2016-11-22 01:00,22,162.51,162.52,162.47,162.52,82
20170301|2016-11-22 01:30,22,162.61,162.8,162.6,162.8,286
20170301|2016-11-22 02:00,22,162.84,163.05,162.84,163.04,389
20170301|2016-11-22 02:30,22,163.09,163.12,162.97,163.01,104
20170301|2016-11-22 03:00,22,163.04,163.04,163,163.03,20
20170301|2016-11-22 03:30,22,163,163,162.94,162.99,407
20170301|2016-11-22 04:00,22,163.03,163.03,162.97,162.97,76
20170301|2016-11-22 04:30,22,163.02,163.05,163.02,163.02,14
20170301|2016-11-22 05:00,22,163,163.06,163,163.04,15
20170301|2016-11-22 05:30,22,163.04,163.27,163.04,163.24,242
20170301|2016-11-22 06:00,22,163.25,163.33,163.19,163.2,63
20170301|2016-11-22 06:30,22,163.2,163.2,163.11,163.12,432
20170301|2016-11-22 07:00,22,163.14,163.2,163.12,163.14,57
20170301|2016-11-22 07:30,22,163.1,163.1,163.02,163.05,94
20170301|2016-11-22 08:00,22,163.12,163.22,163.11,163.2,49
20170301|2016-11-22 08:30,22,163.2,163.21,163.01,163.06,235
20170301|2016-11-22 09:00,22,163.08,163.08,162.97,163.05,190
20170301|2016-11-22 09:30,22,163.05,163.18,163.05,163.17,52
20170301|2016-11-22 10:00,22,163.17,163.25,163.17,163.22,319
20170301|2016-11-22 10:30,22,163.23,163.34,163.23,163.32,631
20170301|2016-11-22 11:00,22,163.33,163.35,163.23,163.23,37
20170301|2016-11-22 11:30,22,163.25,163.25,163.23,163.23,18
20170301|2016-11-22 12:30,22,163.16,163.16,163.14,163.14,186
20170301|2016-11-22 13:00,22,163.17,163.17,163.17,163.17,2
20170301|2016-11-23 01:00,23,163.14,163.2,163.03,163.18,180
20170301|2016-11-23 01:30,23,163.18,163.23,163.13,163.22,314
20170301|2016-11-23 02:00,23,163.23,163.35,163.18,163.35,184
20170301|2016-11-23 02:30,23,163.39,163.52,163.37,163.48,35
20170301|2016-11-23 03:00,23,163.44,163.44,163.34,163.34,181
20170301|2016-11-23 03:30,23,163.33,163.37,163.33,163.34,140
20170301|2016-11-23 04:00,23,163.33,163.41,163.3,163.36,227
20170301|2016-11-23 04:30,23,163.35,163.4,162.55,162.77,971
20170301|2016-11-23 05:00,23,162.85,162.88,162.52,162.67,170
20170301|2016-11-23 05:30,23,162.59,162.62,162.5,162.58,488
20170301|2016-11-23 06:00,23,162.59,162.62,162.53,162.62,208
20170301|2016-11-23 06:30,23,162.63,162.78,162.58,162.58,193
20170301|2016-11-23 07:00,23,162.61,162.71,162.57,162.57,266
20170301|2016-11-23 07:30,23,162.52,162.55,162.37,162.41,774
20170301|2016-11-23 08:00,23,162.39,162.39,162.07,162.28,685
20170301|2016-11-23 08:30,23,162.29,162.39,162.25,162.35,656
20170301|2016-11-23 09:00,23,162.38,162.52,162.34,162.45,1687
20170301|2016-11-23 09:30,23,162.43,162.59,162.38,162.54,446
20170301|2016-11-23 10:00,23,162.52,162.58,162.49,162.53,482
20170301|2016-11-23 10:30,23,162.54,162.85,162.54,162.79,145
20170301|2016-11-23 11:00,23,162.84,162.85,162.83,162.84,59
20170301|2016-11-23 11:30,23,162.86,162.9,162.81,162.84,177
20170301|2016-11-23 12:00,23,162.87,162.91,162.87,162.91,3
20170301|2016-11-23 12:30,23,162.92,162.92,162.86,162.86,5
20170301|2016-11-23 13:00,23,162.86,162.97,162.86,162.97,5
20170301|2016-11-23 13:30,23,162.92,162.92,162.9,162.9,4
20170301|2016-11-23 14:00,23,162.92,162.92,162.92,162.92,5
20170301|2016-11-24 01:00,24,163,163.11,162.98,163.03,17
20170301|2016-11-24 01:30,24,163.08,163.16,163.04,163.06,166
20170301|2016-11-24 02:00,24,163.11,163.12,163,163.11,24
20170301|2016-11-24 02:30,24,163.11,163.15,163.02,163.04,589
20170301|2016-11-24 03:00,24,163.07,163.13,163.02,163.1,187
20170301|2016-11-24 03:30,24,163.11,163.11,162.97,163.04,31
20170301|2016-11-24 04:00,24,163.01,163.03,162.96,162.99,55
20170301|2016-11-24 04:30,24,162.93,162.98,162.87,162.87,134
20170301|2016-11-24 05:00,24,162.86,162.91,162.8,162.9,45
20170301|2016-11-24 05:30,24,162.91,162.91,162.66,162.73,150
20170301|2016-11-24 06:00,24,162.72,162.75,162.7,162.75,42
20170301|2016-11-24 06:30,24,162.76,162.8,162.76,162.77,194
20170301|2016-11-24 07:00,24,162.8,162.83,162.77,162.79,1050
20170301|2016-11-24 07:30,24,162.79,162.89,162.75,162.87,119
20170301|2016-11-24 08:00,24,162.91,162.95,162.89,162.91,53
20170301|2016-11-24 08:30,24,162.95,162.98,162.87,162.93,29
20170301|2016-11-24 09:00,24,163.04,163.04,163,163.02,5
20170301|2016-11-24 09:30,24,163.05,163.1,163.03,163.08,60
20170301|2016-11-24 10:00,24,162.92,162.92,162.71,162.77,118
20170301|2016-11-24 11:00,24,162.81,162.81,162.81,162.81,2
20170301|2016-11-25 01:00,25,162.87,163.09,162.87,162.95,641
20170301|2016-11-25 01:30,25,162.93,162.93,162.83,162.84,78
20170301|2016-11-25 02:00,25,162.87,163.08,162.87,163.02,1321
20170301|2016-11-25 02:30,25,163.01,163.15,163.01,163.1,1058
20170301|2016-11-25 03:00,25,163.1,163.1,162.96,162.96,60
20170301|2016-11-25 03:30,25,163.01,163.09,163.01,163.09,40
20170301|2016-11-25 04:00,25,163.07,163.1,163.03,163.1,330
20170301|2016-11-25 04:30,25,163.08,163.2,163.08,163.2,124
20170301|2016-11-25 05:00,25,163.19,163.21,163.13,163.16,92
20170301|2016-11-25 05:30,25,163.13,163.14,163.08,163.08,59
20170301|2016-11-25 06:00,25,163.1,163.15,163.1,163.13,18
20170301|2016-11-25 06:30,25,163.11,163.16,163.11,163.16,80
20170301|2016-11-25 07:00,25,163.11,163.13,163.11,163.13,6
20170301|2016-11-25 07:30,25,163.17,163.17,163.06,163.1,29
20170301|2016-11-25 08:00,25,163.08,163.3,163.08,163.3,150
20170301|2016-11-25 08:30,25,163.31,163.34,163.29,163.3,391
20170301|2016-11-25 09:00,25,163.29,163.29,163.19,163.19,74
20170301|2016-11-25 09:30,25,163.25,163.25,163.13,163.19,114
20170301|2016-11-25 10:00,25,163.2,163.2,163.03,163.09,260
20170301|2016-11-25 10:30,25,163.06,163.15,163.06,163.15,183
20170301|2016-11-25 12:00,25,163.23,163.25,163.23,163.25,8
20170301|2016-11-25 12:30,25,163.25,163.26,163.25,163.26,3
20170301|2016-11-28 01:00,28,163.46,163.56,163.38,163.4,161
20170301|2016-11-28 01:30,28,163.4,163.45,163.3,163.35,131
20170301|2016-11-28 02:00,28,163.3,163.45,163.25,163.39,94
20170301|2016-11-28 02:30,28,163.46,163.49,163.42,163.43,358
20170301|2016-11-28 03:00,28,163.45,163.54,163.4,163.51,472
20170301|2016-11-28 03:30,28,163.52,163.6,163.51,163.52,507
20170301|2016-11-28 04:00,28,163.53,163.53,163.43,163.5,101
20170301|2016-11-28 04:30,28,163.51,163.61,163.5,163.55,318
20170301|2016-11-28 05:00,28,163.55,163.68,163.55,163.66,174
20170301|2016-11-28 05:30,28,163.62,163.67,163.6,163.62,322
20170301|2016-11-28 06:00,28,163.62,163.63,163.55,163.55,149
20170301|2016-11-28 06:30,28,163.55,163.64,163.47,163.64,288
20170301|2016-11-28 07:00,28,163.64,163.8,163.64,163.76,542
20170301|2016-11-28 07:30,28,163.77,163.85,163.72,163.85,1378
20170301|2016-11-28 08:00,28,163.87,163.87,163.72,163.73,1528
20170301|2016-11-28 08:30,28,163.72,163.73,163.58,163.63,530
20170301|2016-11-28 09:00,28,163.59,163.65,163.46,163.65,1324
20170301|2016-11-28 09:30,28,163.66,163.75,163.64,163.7,216
20170301|2016-11-28 10:00,28,163.68,163.82,163.68,163.8,1323
20170301|2016-11-28 10:30,28,163.78,163.8,163.56,163.57,351
20170301|2016-11-28 11:00,28,163.58,163.62,163.55,163.62,823
20170301|2016-11-28 11:30,28,163.6,163.62,163.6,163.62,30
20170301|2016-11-28 12:00,28,163.66,163.69,163.66,163.69,20
20170301|2016-11-28 12:30,28,163.68,163.7,163.68,163.7,96
20170301|2016-11-28 13:00,28,163.7,163.71,163.68,163.68,65
20170301|2016-11-28 13:30,28,163.69,163.7,163.63,163.64,105
20170301|2016-11-28 14:00,28,163.64,163.64,163.6,163.62,132
20170301|2016-11-28 14:30,28,163.62,163.76,163.62,163.76,13
20170301|2016-11-29 01:00,29,163.77,163.77,163.64,163.68,169
20170301|2016-11-29 01:30,29,163.67,163.69,163.57,163.57,78
20170301|2016-11-29 02:00,29,163.6,163.66,163.57,163.62,610
20170301|2016-11-29 02:30,29,163.55,163.6,163.49,163.53,231
20170301|2016-11-29 03:00,29,163.56,163.65,163.56,163.6,253
20170301|2016-11-29 03:30,29,163.6,163.69,163.6,163.69,664
20170301|2016-11-29 04:00,29,163.69,163.71,163.65,163.66,193
20170301|2016-11-29 04:30,29,163.67,163.67,163.62,163.65,817
20170301|2016-11-29 05:00,29,163.67,163.75,163.67,163.71,151
20170301|2016-11-29 05:30,29,163.72,163.72,163.63,163.65,304
20170301|2016-11-29 06:00,29,163.62,163.69,163.54,163.57,1011
20170301|2016-11-29 06:30,29,163.6,163.61,163.52,163.58,903
20170301|2016-11-29 07:00,29,163.57,163.61,163.44,163.44,582
20170301|2016-11-29 07:30,29,163.43,163.43,163.13,163.18,2952
20170301|2016-11-29 08:00,29,163.18,163.4,163.18,163.34,809
20170301|2016-11-29 08:30,29,163.34,163.35,163.25,163.25,986
20170301|2016-11-29 09:00,29,163.24,163.25,163.16,163.24,3109
20170301|2016-11-29 09:30,29,163.22,163.3,163.19,163.21,1492
20170301|2016-11-29 10:00,29,163.19,163.26,163.01,163.2,1375
20170301|2016-11-29 10:30,29,163.22,163.32,163.17,163.32,504
20170301|2016-11-29 11:00,29,163.32,163.55,163.32,163.55,355
20170301|2016-11-29 11:30,29,163.55,163.56,163.49,163.49,42
20170301|2016-11-29 12:00,29,163.53,163.55,163.52,163.52,63
20170301|2016-11-29 12:30,29,163.56,163.57,163.56,163.57,26
20170301|2016-11-29 13:00,29,163.59,163.59,163.59,163.59,2
20170301|2016-11-29 13:30,29,163.57,163.65,163.57,163.65,17
20170301|2016-11-29 14:00,29,163.63,163.65,163.63,163.65,7
20170301|2016-11-29 14:30,29,163.65,163.67,163.63,163.66,43
20170301|2016-11-30 01:00,30,163.61,163.61,163.43,163.49,1127
20170301|2016-11-30 01:30,30,163.46,163.62,163.43,163.62,1141
20170301|2016-11-30 02:00,30,163.65,163.67,163.45,163.67,2260
20170301|2016-11-30 02:30,30,163.66,163.71,163.53,163.54,539
20170301|2016-11-30 03:00,30,163.56,163.57,163.29,163.38,2132
20170301|2016-11-30 03:30,30,163.37,163.53,163.33,163.45,762
20170301|2016-11-30 04:00,30,163.45,163.55,163.42,163.54,1633
20170301|2016-11-30 04:30,30,163.55,163.57,163.38,163.42,902
20170301|2016-11-30 05:00,30,163.43,163.45,163.35,163.39,497
20170301|2016-11-30 05:30,30,163.38,163.41,163.28,163.32,511
20170301|2016-11-30 06:00,30,163.31,163.34,163.16,163.28,1648
20170301|2016-11-30 06:30,30,163.27,163.38,163.21,163.31,856
20170301|2016-11-30 07:00,30,163.3,163.37,163.19,163.24,2767
20170301|2016-11-30 07:30,30,163.24,163.29,163.09,163.13,2163
20170301|2016-11-30 08:00,30,163.12,163.14,162.77,163.01,7150
20170301|2016-11-30 08:30,30,163.01,163.06,162.84,162.87,2688
20170301|2016-11-30 09:00,30,162.86,162.93,162.74,162.83,5703
20170301|2016-11-30 09:30,30,162.84,162.97,162.83,162.89,2594
20170301|2016-11-30 10:00,30,162.88,162.89,162.42,162.52,6133
20170301|2016-11-30 10:30,30,162.52,162.55,162.43,162.54,2195
20170301|2016-11-30 11:00,30,162.52,162.57,162.47,162.49,159
20170301|2016-11-30 11:30,30,162.53,162.59,162.53,162.56,138
20170301|2016-11-30 12:00,30,162.58,162.58,162.48,162.53,40
20170301|2016-11-30 12:30,30,162.53,162.57,162.53,162.56,164
20170301|2016-11-30 13:00,30,162.55,162.6,162.55,162.59,305
20170301|2016-11-30 13:30,30,162.59,162.68,162.55,162.58,559
20170301|2016-11-30 14:00,30,162.61,162.61,162.53,162.53,239
20170301|2016-11-30 14:30,30,162.56,162.56,162.41,162.41,113
20170301|2016-12-01 01:00,1,162.42,162.53,162.34,162.48,1172
20170301|2016-12-01 01:30,1,162.47,162.53,162.41,162.44,587
20170301|2016-12-01 02:00,1,162.44,162.47,162.3,162.37,1873
20170301|2016-12-01 02:30,1,162.36,162.37,162.13,162.19,3877
20170301|2016-12-01 03:00,1,162.17,162.21,162.07,162.1,2191
20170301|2016-12-01 03:30,1,162.08,162.11,161.83,161.96,4265
20170301|2016-12-01 04:00,1,161.98,162.06,161.92,162.04,2162
20170301|2016-12-01 04:30,1,162.05,162.09,161.96,161.97,1743
20170301|2016-12-01 05:00,1,161.97,162.13,161.97,162.12,2043
20170301|2016-12-01 05:30,1,162.14,162.14,162.02,162.03,2805
20170301|2016-12-01 06:00,1,162.03,162.12,161.98,162.07,2547
20170301|2016-12-01 06:30,1,162.07,162.08,161.95,161.98,1392
20170301|2016-12-01 07:00,1,161.97,162.12,161.97,162.08,2002
20170301|2016-12-01 07:30,1,162.06,162.24,162.06,162.13,2757
20170301|2016-12-01 08:00,1,162.13,162.14,161.72,161.76,4149
20170301|2016-12-01 08:30,1,161.75,161.88,161.65,161.66,4582
20170301|2016-12-01 09:00,1,161.66,161.93,161.63,161.81,5336
20170301|2016-12-01 09:30,1,161.8,161.96,161.72,161.92,4085
20170301|2016-12-01 10:00,1,161.92,161.97,161.34,161.34,11156
20170301|2016-12-01 10:30,1,161.34,161.48,161.15,161.18,4417
20170301|2016-12-01 11:00,1,161.2,161.21,161.07,161.08,1591
20170301|2016-12-01 11:30,1,161.08,161.11,160.92,161.07,912
20170301|2016-12-01 12:00,1,161.06,161.14,161.04,161.13,601
20170301|2016-12-01 12:30,1,161.15,161.21,161.15,161.21,372
20170301|2016-12-01 13:00,1,161.19,161.3,161.19,161.29,321
20170301|2016-12-01 13:30,1,161.29,161.3,161.17,161.2,90
20170301|2016-12-01 14:00,1,161.16,161.21,161.16,161.19,47
20170301|2016-12-01 14:30,1,161.19,161.2,161.15,161.15,105
20170301|2016-12-02 01:00,2,161.3,161.43,161.19,161.29,3221
20170301|2016-12-02 01:30,2,161.29,161.49,161.28,161.49,2531
20170301|2016-12-02 02:00,2,161.49,161.75,161.45,161.62,5701
20170301|2016-12-02 02:30,2,161.62,161.66,161.49,161.64,4807
20170301|2016-12-02 03:00,2,161.64,161.67,161.57,161.67,3135
20170301|2016-12-02 03:30,2,161.66,161.82,161.63,161.73,4983
20170301|2016-12-02 04:00,2,161.73,161.83,161.7,161.82,7817
20170301|2016-12-02 04:30,2,161.81,161.81,161.65,161.7,2883
20170301|2016-12-02 05:00,2,161.69,161.78,161.65,161.77,3586
20170301|2016-12-02 05:30,2,161.76,161.79,161.71,161.77,2699
20170301|2016-12-02 06:00,2,161.76,161.8,161.69,161.73,2077
20170301|2016-12-02 06:30,2,161.71,161.88,161.7,161.81,5138
20170301|2016-12-02 07:00,2,161.81,161.91,161.79,161.84,3109
20170301|2016-12-02 07:30,2,161.86,161.98,161.58,161.73,8121
20170301|2016-12-02 08:00,2,161.72,161.94,161.67,161.93,4681
20170301|2016-12-02 08:30,2,161.91,162.21,161.91,162.15,9769
20170301|2016-12-02 09:00,2,162.16,162.42,162.15,162.38,4974
20170301|2016-12-02 09:30,2,162.39,162.51,162.34,162.48,6452
20170301|2016-12-02 10:00,2,162.48,162.62,162.48,162.58,10968
20170301|2016-12-02 10:30,2,162.58,162.62,162.51,162.61,3289
20170301|2016-12-02 11:00,2,162.6,162.65,162.6,162.62,1109
20170301|2016-12-02 11:30,2,162.62,162.72,162.6,162.65,1519
20170301|2016-12-02 12:00,2,162.64,162.69,162.58,162.58,278
20170301|2016-12-02 12:30,2,162.58,162.71,162.58,162.63,1303
20170301|2016-12-02 13:00,2,162.63,162.65,162.59,162.62,227
20170301|2016-12-02 13:30,2,162.61,162.66,162.6,162.63,73
20170301|2016-12-02 14:00,2,162.61,162.61,162.57,162.57,36
20170301|2016-12-02 14:30,2,162.55,162.63,162.55,162.63,73
20170301|2016-12-05 01:00,5,163,163.06,162.4,162.41,12145
20170301|2016-12-05 01:30,5,162.4,162.4,162.1,162.2,8913
20170301|2016-12-05 02:00,5,162.19,162.27,161.98,162.07,8075
20170301|2016-12-05 02:30,5,162.06,162.26,162.06,162.15,9739
20170301|2016-12-05 03:00,5,162.15,162.3,162.14,162.29,4894
20170301|2016-12-05 03:30,5,162.29,162.32,162.14,162.23,3847
20170301|2016-12-05 04:00,5,162.22,162.22,161.92,162.02,5054
20170301|2016-12-05 04:30,5,162.02,162.06,161.81,161.85,5458
20170301|2016-12-05 05:00,5,161.84,161.86,161.71,161.74,5512
20170301|2016-12-05 05:30,5,161.73,161.79,161.66,161.72,6441
20170301|2016-12-05 06:00,5,161.72,161.76,161.61,161.64,6750
20170301|2016-12-05 06:30,5,161.64,161.76,161.63,161.7,4875
20170301|2016-12-05 07:00,5,161.68,161.74,161.52,161.53,8210
20170301|2016-12-05 07:30,5,161.53,161.6,161.46,161.59,8832
20170301|2016-12-05 08:00,5,161.59,161.67,161.54,161.55,9500
20170301|2016-12-05 08:30,5,161.54,161.57,161.31,161.36,12272
20170301|2016-12-05 09:00,5,161.36,161.43,161.24,161.42,15139
20170301|2016-12-05 09:30,5,161.42,161.65,161.41,161.59,20844
20170301|2016-12-05 10:00,5,161.58,161.86,161.58,161.78,20430
20170301|2016-12-05 10:30,5,161.78,161.88,161.77,161.84,6100
20170301|2016-12-05 11:00,5,161.84,161.87,161.75,161.87,4235
20170301|2016-12-05 11:30,5,161.88,162.08,161.87,162.05,4718
20170301|2016-12-05 12:00,5,162.05,162.15,161.99,162,2131
20170301|2016-12-05 12:30,5,161.99,161.99,161.9,161.98,990
20170301|2016-12-05 13:00,5,161.98,162.05,161.89,161.9,477
20170301|2016-12-05 13:30,5,161.9,161.92,161.87,161.9,375
20170301|2016-12-05 14:00,5,161.9,161.9,161.87,161.88,210
20170301|2016-12-05 14:30,5,161.88,161.88,161.8,161.84,689
20170301|2016-12-06 01:00,6,161.92,162.12,161.74,162.09,9634
20170301|2016-12-06 01:30,6,162.09,162.1,161.88,162.02,4429
20170301|2016-12-06 02:00,6,162.01,162.08,161.71,161.78,8289
20170301|2016-12-06 02:30,6,161.77,161.97,161.77,161.89,10047
20170301|2016-12-06 03:00,6,161.89,161.92,161.74,161.86,8824
20170301|2016-12-06 03:30,6,161.85,161.92,161.81,161.81,6964
20170301|2016-12-06 04:00,6,161.81,161.82,161.66,161.72,13568
20170301|2016-12-06 04:30,6,161.71,161.84,161.67,161.84,5967
20170301|2016-12-06 05:00,6,161.84,161.89,161.71,161.72,8801
20170301|2016-12-06 05:30,6,161.71,161.71,161.52,161.63,15115
20170301|2016-12-06 06:00,6,161.62,161.72,161.6,161.61,9064
20170301|2016-12-06 06:30,6,161.62,161.67,161.51,161.51,8969
20170301|2016-12-06 07:00,6,161.51,161.67,161.47,161.57,12739
20170301|2016-12-06 07:30,6,161.56,161.65,161.51,161.64,11916
20170301|2016-12-06 08:00,6,161.63,161.66,161.53,161.57,9329
20170301|2016-12-06 08:30,6,161.57,161.6,161.42,161.47,17800
20170301|2016-12-06 09:00,6,161.47,161.51,161.34,161.44,18342
20170301|2016-12-06 09:30,6,161.44,161.44,161.25,161.36,22403
20170301|2016-12-06 10:00,6,161.35,161.4,161.19,161.29,23984
20170301|2016-12-06 10:30,6,161.28,161.33,161.18,161.31,10030
20170301|2016-12-06 11:00,6,161.31,161.31,161.23,161.23,2809
20170301|2016-12-06 11:30,6,161.23,161.26,161.2,161.22,3629
20170301|2016-12-06 12:00,6,161.21,161.22,161.17,161.18,2043
20170301|2016-12-06 12:30,6,161.18,161.19,161.14,161.15,1631
20170301|2016-12-06 13:00,6,161.16,161.18,161.12,161.13,1303
20170301|2016-12-06 13:30,6,161.13,161.17,161.12,161.14,709
20170301|2016-12-06 14:00,6,161.15,161.15,161.11,161.12,654
20170301|2016-12-06 14:30,6,161.12,161.16,161.09,161.14,965
20170301|2016-12-06 15:00,6,161.14,161.14,161.14,161.14,9
20170301|2016-12-07 01:00,7,160.99,161.3,160.96,161.22,18444
20170301|2016-12-07 01:30,7,161.23,161.42,161.22,161.38,22416
20170301|2016-12-07 02:00,7,161.39,161.55,161.33,161.54,45008
20170301|2016-12-07 02:30,7,161.54,161.57,161.44,161.48,32978
20170301|2016-12-07 03:00,7,161.47,161.61,161.47,161.55,35925
20170301|2016-12-07 03:30,7,161.54,161.68,161.45,161.65,41429
20170301|2016-12-07 04:00,7,161.65,161.71,161.61,161.67,31752
20170301|2016-12-07 04:30,7,161.67,161.73,161.6,161.6,33618
20170301|2016-12-07 05:00,7,161.6,161.62,161.52,161.56,29647
20170301|2016-12-07 05:30,7,161.55,161.66,161.55,161.65,22174
20170301|2016-12-07 06:00,7,161.66,161.79,161.64,161.76,25909
20170301|2016-12-07 06:30,7,161.75,161.83,161.74,161.74,23647
20170301|2016-12-07 07:00,7,161.73,161.8,161.67,161.67,28538
20170301|2016-12-07 07:30,7,161.67,161.68,161.59,161.64,32462
20170301|2016-12-07 08:00,7,161.64,161.64,161.56,161.64,26658
20170301|2016-12-07 08:30,7,161.63,161.8,161.63,161.77,35534
20170301|2016-12-07 09:00,7,161.77,161.99,161.76,161.94,45941
20170301|2016-12-07 09:30,7,161.94,161.99,161.81,161.84,38602
20170301|2016-12-07 10:00,7,161.83,161.86,161.68,161.73,33951
20170301|2016-12-07 10:30,7,161.73,161.8,161.72,161.75,13600
20170301|2016-12-07 11:00,7,161.75,161.76,161.66,161.68,10209
20170301|2016-12-07 11:30,7,161.67,161.68,161.62,161.65,3137
20170301|2016-12-07 12:00,7,161.65,161.69,161.64,161.67,1698
20170301|2016-12-07 12:30,7,161.68,161.69,161.66,161.67,1131
20170301|2016-12-07 13:00,7,161.68,161.69,161.65,161.68,620
20170301|2016-12-07 13:30,7,161.67,161.7,161.65,161.7,922
20170301|2016-12-07 14:00,7,161.7,161.74,161.7,161.72,1453
20170301|2016-12-07 14:30,7,161.72,161.73,161.66,161.69,2213
20170301|2016-12-07 15:00,7,161.7,161.7,161.7,161.7,11
20170301|2016-12-08 01:00,8,161.63,161.68,161.54,161.65,14958
20170301|2016-12-08 01:30,8,161.66,161.75,161.63,161.71,11441
20170301|2016-12-08 02:00,8,161.7,161.72,161.6,161.72,30598
20170301|2016-12-08 02:30,8,161.71,161.78,161.65,161.67,27896
20170301|2016-12-08 03:00,8,161.66,161.67,161.41,161.45,44598
20170301|2016-12-08 03:30,8,161.44,161.46,161.26,161.4,49261
20170301|2016-12-08 04:00,8,161.4,161.45,161.33,161.36,23931
20170301|2016-12-08 04:30,8,161.37,161.52,161.32,161.51,38567
20170301|2016-12-08 05:00,8,161.52,161.52,161.33,161.37,26565
20170301|2016-12-08 05:30,8,161.37,161.4,161.15,161.17,30403
20170301|2016-12-08 06:00,8,161.17,161.21,161.07,161.15,35788
20170301|2016-12-08 06:30,8,161.14,161.2,159.91,160.44,138719
20170301|2016-12-08 07:00,8,160.44,160.66,160.09,160.57,103142
20170301|2016-12-08 07:30,8,160.58,160.79,160.29,160.73,146074
20170301|2016-12-08 08:00,8,160.72,161.47,160.72,160.93,136880
20170301|2016-12-08 08:30,8,160.94,160.99,160.46,160.56,97478
20170301|2016-12-08 09:00,8,160.56,161.09,160.5,160.93,46477
20170301|2016-12-08 09:30,8,160.94,161.23,160.94,161.11,51438
20170301|2016-12-08 10:00,8,161.1,161.38,161.01,161.33,42157
20170301|2016-12-08 10:30,8,161.34,161.39,161.26,161.33,21230
20170301|2016-12-08 11:00,8,161.33,161.43,161.31,161.42,8447
20170301|2016-12-08 11:30,8,161.42,161.49,161.4,161.44,5347
20170301|2016-12-08 12:00,8,161.45,161.48,161.39,161.47,1905
20170301|2016-12-08 12:30,8,161.48,161.5,161.41,161.42,1509
20170301|2016-12-08 13:00,8,161.42,161.54,161.42,161.46,1893
20170301|2016-12-08 13:30,8,161.46,161.54,161.45,161.45,1768
20170301|2016-12-08 14:00,8,161.44,161.44,161.39,161.39,1267
20170301|2016-12-08 14:30,8,161.39,161.47,161.33,161.42,2848
20170301|2016-12-08 15:00,8,161.41,161.41,161.41,161.41,16
20170301|2016-12-09 01:00,9,161.1,161.31,161,161.31,18672
20170301|2016-12-09 01:30,9,161.3,161.32,161.18,161.31,15067
20170301|2016-12-09 02:00,9,161.31,161.76,161.3,161.64,56757
20170301|2016-12-09 02:30,9,161.63,161.74,161.47,161.54,42606
20170301|2016-12-09 03:00,9,161.53,161.77,161.48,161.65,44366
20170301|2016-12-09 03:30,9,161.64,161.67,161.41,161.49,43335
20170301|2016-12-09 04:00,9,161.48,161.5,161.18,161.24,45315
20170301|2016-12-09 04:30,9,161.24,161.44,161.22,161.39,26573
20170301|2016-12-09 05:00,9,161.39,161.53,161.34,161.45,23228
20170301|2016-12-09 05:30,9,161.45,161.63,161.43,161.55,27601
20170301|2016-12-09 06:00,9,161.56,161.66,161.51,161.59,24095
20170301|2016-12-09 06:30,9,161.59,161.74,161.55,161.72,23950
20170301|2016-12-09 07:00,9,161.71,162.28,161.63,162.22,87244
20170301|2016-12-09 07:30,9,162.22,162.29,161.96,162.06,58243
20170301|2016-12-09 08:00,9,162.05,162.18,161.98,162.07,35513
20170301|2016-12-09 08:30,9,162.06,162.09,161.92,161.94,22243
20170301|2016-12-09 09:00,9,161.93,162.01,161.91,161.94,33858
20170301|2016-12-09 09:30,9,161.94,161.99,161.81,161.83,28288
20170301|2016-12-09 10:00,9,161.82,161.92,161.7,161.71,32188
20170301|2016-12-09 10:30,9,161.72,161.79,161.62,161.63,15680
20170301|2016-12-09 11:00,9,161.62,161.64,161.43,161.47,10188
20170301|2016-12-09 11:30,9,161.47,161.62,161.44,161.62,5528
20170301|2016-12-09 12:00,9,161.62,161.66,161.55,161.57,1943
20170301|2016-12-09 12:30,9,161.57,161.59,161.52,161.54,870
20170301|2016-12-09 13:00,9,161.55,161.57,161.49,161.51,1150
20170301|2016-12-09 13:30,9,161.51,161.57,161.49,161.55,990
20170301|2016-12-09 14:00,9,161.54,161.57,161.51,161.54,471
20170301|2016-12-09 14:30,9,161.54,161.56,161.47,161.49,1372
20170301|2016-12-09 15:00,9,161.54,161.54,161.54,161.54,2
20170301|2016-12-12 01:00,12,161.38,161.4,160.98,161.06,29022
20170301|2016-12-12 01:30,12,161.06,161.18,160.8,160.95,34486
20170301|2016-12-12 02:00,12,160.94,161.09,160.82,161.03,51712
20170301|2016-12-12 02:30,12,161.03,161.24,161,161.08,47219
20170301|2016-12-12 03:00,12,161.08,161.16,160.98,161.13,35857
20170301|2016-12-12 03:30,12,161.14,161.37,161.13,161.14,41315
20170301|2016-12-12 04:00,12,161.15,161.2,161.09,161.15,22812
20170301|2016-12-12 04:30,12,161.15,161.16,160.99,161.03,22134
20170301|2016-12-12 05:00,12,161.03,161.09,160.97,161.07,21392
20170301|2016-12-12 05:30,12,161.07,161.14,160.99,161.01,17251
20170301|2016-12-12 06:00,12,161.01,161.12,160.99,161.07,18305
20170301|2016-12-12 06:30,12,161.07,161.15,161.01,161.01,18704
20170301|2016-12-12 07:00,12,161.02,161.14,160.94,161.1,37248
20170301|2016-12-12 07:30,12,161.1,161.15,161.02,161.04,35214
20170301|2016-12-12 08:00,12,161.04,161.08,160.94,161.06,37814
20170301|2016-12-12 08:30,12,161.05,161.06,160.87,161.03,35142
20170301|2016-12-12 09:00,12,161.02,161.09,160.98,161.09,33972
20170301|2016-12-12 09:30,12,161.09,161.1,160.98,160.99,29052
20170301|2016-12-12 10:00,12,160.99,161.07,160.96,161,25830
20170301|2016-12-12 10:30,12,161.01,161.15,160.96,161.13,22729
20170301|2016-12-12 11:00,12,161.14,161.25,161.12,161.2,12171
20170301|2016-12-12 11:30,12,161.21,161.25,161.18,161.19,2968
20170301|2016-12-12 12:00,12,161.19,161.27,161.11,161.21,2812
20170301|2016-12-12 12:30,12,161.2,161.22,161.15,161.18,1314
20170301|2016-12-12 13:00,12,161.19,161.19,161.08,161.12,804
20170301|2016-12-12 13:30,12,161.12,161.22,161.11,161.19,1351
20170301|2016-12-12 14:00,12,161.2,161.26,161.15,161.26,1204
20170301|2016-12-12 14:30,12,161.27,161.29,161.23,161.23,838
20170301|2016-12-12 15:00,12,161.22,161.22,161.22,161.22,26
20170301|2016-12-13 01:00,13,161.37,161.37,161.08,161.22,17855
20170301|2016-12-13 01:30,13,161.22,161.3,161.18,161.2,6625
20170301|2016-12-13 02:00,13,161.2,161.4,161.18,161.23,37159
20170301|2016-12-13 02:30,13,161.23,161.39,161.2,161.35,30409
20170301|2016-12-13 03:00,13,161.34,161.46,161.3,161.38,33330
20170301|2016-12-13 03:30,13,161.39,161.55,161.38,161.45,27874
20170301|2016-12-13 04:00,13,161.45,161.63,161.43,161.59,31981
20170301|2016-12-13 04:30,13,161.59,161.66,161.54,161.6,26885
20170301|2016-12-13 05:00,13,161.6,161.7,161.57,161.69,20553
20170301|2016-12-13 05:30,13,161.69,161.7,161.58,161.63,14537
20170301|2016-12-13 06:00,13,161.63,161.69,161.62,161.68,12128
20170301|2016-12-13 06:30,13,161.67,161.75,161.64,161.71,20698
20170301|2016-12-13 07:00,13,161.72,161.95,161.7,161.86,41475
20170301|2016-12-13 07:30,13,161.86,161.95,161.78,161.81,36915
20170301|2016-12-13 08:00,13,161.81,161.84,161.68,161.71,33685
20170301|2016-12-13 08:30,13,161.71,161.77,161.62,161.65,37328
20170301|2016-12-13 09:00,13,161.65,161.66,161.43,161.59,68394
20170301|2016-12-13 09:30,13,161.6,161.68,161.55,161.57,32219
20170301|2016-12-13 10:00,13,161.56,161.76,161.55,161.75,32512
20170301|2016-12-13 10:30,13,161.76,161.81,161.69,161.7,19993
20170301|2016-12-13 11:00,13,161.7,161.78,161.67,161.71,7039
20170301|2016-12-13 11:30,13,161.71,161.77,161.68,161.74,5109
20170301|2016-12-13 12:00,13,161.74,161.88,161.73,161.84,3558
20170301|2016-12-13 12:30,13,161.83,161.83,161.72,161.74,1825
20170301|2016-12-13 13:00,13,161.73,161.78,161.73,161.75,878
20170301|2016-12-13 13:30,13,161.75,161.82,161.73,161.8,721
20170301|2016-12-13 14:00,13,161.8,161.84,161.74,161.83,1518
20170301|2016-12-13 14:30,13,161.83,161.89,161.82,161.87,1206
20170301|2016-12-13 15:00,13,161.87,161.87,161.87,161.87,13
20170301|2016-12-14 01:00,14,161.94,162.04,161.91,161.95,12710
20170301|2016-12-14 01:30,14,161.95,162.03,161.91,161.99,11155
20170301|2016-12-14 02:00,14,161.98,162.16,161.96,162.08,30090
20170301|2016-12-14 02:30,14,162.08,162.23,162.08,162.17,32422
20170301|2016-12-14 03:00,14,162.17,162.33,162.12,162.13,32029
20170301|2016-12-14 03:30,14,162.13,162.14,161.97,162.09,42982
20170301|2016-12-14 04:00,14,162.09,162.19,162.01,162.19,25130
20170301|2016-12-14 04:30,14,162.19,162.2,162.09,162.17,22269
20170301|2016-12-14 05:00,14,162.18,162.46,162.17,162.37,27668
20170301|2016-12-14 05:30,14,162.37,162.4,162.28,162.31,21395
20170301|2016-12-14 06:00,14,162.3,162.36,162.27,162.33,15456
20170301|2016-12-14 06:30,14,162.33,162.37,162.29,162.32,17847
20170301|2016-12-14 07:00,14,162.32,162.37,162.25,162.34,18359
20170301|2016-12-14 07:30,14,162.34,162.46,162.25,162.31,36883
20170301|2016-12-14 08:00,14,162.3,162.59,162.28,162.52,43032
20170301|2016-12-14 08:30,14,162.52,162.56,162.44,162.45,35565
20170301|2016-12-14 09:00,14,162.45,162.52,162.39,162.48,28093
20170301|2016-12-14 09:30,14,162.47,162.59,162.44,162.48,29666
20170301|2016-12-14 10:00,14,162.47,162.55,162.41,162.45,26960
20170301|2016-12-14 10:30,14,162.46,162.6,162.43,162.52,18860
20170301|2016-12-14 11:00,14,162.52,162.58,162.48,162.55,6475
20170301|2016-12-14 11:30,14,162.55,162.62,162.49,162.5,6704
20170301|2016-12-14 12:00,14,162.5,162.51,162.42,162.45,3388
20170301|2016-12-14 12:30,14,162.44,162.62,162.43,162.55,3016
20170301|2016-12-14 13:00,14,162.55,162.55,162.04,162.24,22090
20170301|2016-12-14 13:30,14,162.24,162.24,161.96,162.02,9175
20170301|2016-12-14 14:00,14,162.01,162.11,161.94,162.01,8929
20170301|2016-12-14 14:30,14,162.01,162.04,161.7,161.71,8192
20170301|2016-12-14 15:00,14,161.7,161.7,161.69,161.69,147
20170301|2016-12-15 01:00,15,161.8,161.85,161.46,161.53,33891
20170301|2016-12-15 01:30,15,161.54,161.58,161.4,161.42,23037
20170301|2016-12-15 02:00,15,161.42,161.42,161.19,161.29,58642
20170301|2016-12-15 02:30,15,161.28,161.56,161.26,161.53,48668
20170301|2016-12-15 03:00,15,161.54,161.68,161.5,161.6,44205
20170301|2016-12-15 03:30,15,161.6,161.84,161.55,161.78,42314
20170301|2016-12-15 04:00,15,161.77,161.79,161.64,161.66,26804
20170301|2016-12-15 04:30,15,161.66,161.69,161.46,161.52,28325
20170301|2016-12-15 05:00,15,161.52,161.55,161.29,161.38,35518
20170301|2016-12-15 05:30,15,161.38,161.49,161.32,161.44,30707
20170301|2016-12-15 06:00,15,161.44,161.64,161.43,161.63,27738
20170301|2016-12-15 06:30,15,161.63,161.68,161.51,161.53,25377
20170301|2016-12-15 07:00,15,161.53,161.66,161.51,161.58,32805
20170301|2016-12-15 07:30,15,161.58,161.86,161.54,161.86,46869
20170301|2016-12-15 08:00,15,161.85,161.87,161.64,161.77,35451
20170301|2016-12-15 08:30,15,161.76,161.85,161.68,161.78,30237
20170301|2016-12-15 09:00,15,161.77,161.77,161.47,161.63,38534
20170301|2016-12-15 09:30,15,161.63,161.67,161.45,161.52,36331
20170301|2016-12-15 10:00,15,161.52,161.73,161.47,161.71,37772
20170301|2016-12-15 10:30,15,161.71,161.74,161.61,161.62,17899
20170301|2016-12-15 11:00,15,161.61,161.78,161.57,161.78,6810
20170301|2016-12-15 11:30,15,161.77,161.94,161.77,161.9,6838
20170301|2016-12-15 12:00,15,161.9,161.9,161.78,161.8,2587
20170301|2016-12-15 12:30,15,161.79,162.03,161.75,161.97,4275
20170301|2016-12-15 13:00,15,161.97,161.98,161.78,161.88,2814
20170301|2016-12-15 13:30,15,161.89,161.98,161.83,161.84,1257
20170301|2016-12-15 14:00,15,161.84,161.85,161.75,161.79,880
20170301|2016-12-15 14:30,15,161.79,161.8,161.69,161.73,1496
20170301|2016-12-15 15:00,15,161.7,161.7,161.7,161.7,4
20170301|2016-12-16 01:00,16,161.91,162.05,161.82,162.04,15566
20170301|2016-12-16 01:30,16,162.03,162.19,162.01,162.08,17502
20170301|2016-12-16 02:00,16,162.08,162.16,162.02,162.12,25661
20170301|2016-12-16 02:30,16,162.12,162.28,162.08,162.17,38978
20170301|2016-12-16 03:00,16,162.18,162.2,162.11,162.2,23190
20170301|2016-12-16 03:30,16,162.2,162.45,162.18,162.36,29912
20170301|2016-12-16 04:00,16,162.35,162.43,162.29,162.42,25570
20170301|2016-12-16 04:30,16,162.42,162.46,162.33,162.34,18522
20170301|2016-12-16 05:00,16,162.33,162.35,162.22,162.23,19884
20170301|2016-12-16 05:30,16,162.24,162.37,162.21,162.37,19311
20170301|2016-12-16 06:00,16,162.37,162.39,162.21,162.26,15518
20170301|2016-12-16 06:30,16,162.27,162.35,162.23,162.34,11992
20170301|2016-12-16 07:00,16,162.34,162.58,162.34,162.43,31729
20170301|2016-12-16 07:30,16,162.44,162.53,162.34,162.48,25040
20170301|2016-12-16 08:00,16,162.48,162.5,162.31,162.33,27067
20170301|2016-12-16 08:30,16,162.33,162.43,162.23,162.43,29280
20170301|2016-12-16 09:00,16,162.42,162.45,162.22,162.23,21612
20170301|2016-12-16 09:30,16,162.23,162.26,162,162.02,36503
20170301|2016-12-16 10:00,16,162.01,162.35,162,162.35,34315
20170301|2016-12-16 10:30,16,162.35,162.43,162.27,162.35,16960
20170301|2016-12-16 11:00,16,162.35,162.46,162.23,162.26,7962
20170301|2016-12-16 11:30,16,162.27,162.38,162.22,162.37,3528
20170301|2016-12-16 12:00,16,162.36,162.37,162.21,162.21,2047
20170301|2016-12-16 12:30,16,162.21,162.27,162.18,162.19,1127
20170301|2016-12-16 13:00,16,162.19,162.19,162.11,162.11,1305
20170301|2016-12-16 13:30,16,162.1,162.1,162.05,162.1,1102
20170301|2016-12-16 14:00,16,162.09,162.1,162.04,162.07,584
20170301|2016-12-16 14:30,16,162.07,162.13,162.05,162.05,704
20170301|2016-12-16 15:00,16,162.04,162.04,162.04,162.04,9
20170301|2016-12-19 01:00,19,162.12,162.29,162.11,162.24,10494
20170301|2016-12-19 01:30,19,162.23,162.23,162.08,162.17,7714
20170301|2016-12-19 02:00,19,162.18,162.25,162.14,162.16,17260
20170301|2016-12-19 02:30,19,162.15,162.15,162.04,162.11,22183
20170301|2016-12-19 03:00,19,162.11,162.27,162.07,162.26,18985
20170301|2016-12-19 03:30,19,162.26,162.37,162.25,162.31,22397
20170301|2016-12-19 04:00,19,162.32,162.37,162.29,162.33,12970
20170301|2016-12-19 04:30,19,162.33,162.34,162.29,162.33,14221
20170301|2016-12-19 05:00,19,162.34,162.45,162.29,162.42,20938
20170301|2016-12-19 05:30,19,162.42,162.55,162.42,162.46,19967
20170301|2016-12-19 06:00,19,162.47,162.51,162.42,162.42,9732
20170301|2016-12-19 06:30,19,162.43,162.57,162.42,162.53,12354
20170301|2016-12-19 07:00,19,162.54,162.79,162.52,162.78,35952
20170301|2016-12-19 07:30,19,162.78,162.84,162.71,162.77,28897
20170301|2016-12-19 08:00,19,162.78,162.83,162.73,162.8,16408
20170301|2016-12-19 08:30,19,162.79,162.91,162.77,162.87,39938
20170301|2016-12-19 09:00,19,162.87,162.99,162.85,162.89,29748
20170301|2016-12-19 09:30,19,162.89,163,162.86,162.99,23406
20170301|2016-12-19 10:00,19,163,163.27,162.99,163.24,62089
20170301|2016-12-19 10:30,19,163.25,163.35,163.2,163.32,19878
20170301|2016-12-19 11:00,19,163.32,163.36,163.3,163.31,9139
20170301|2016-12-19 11:30,19,163.31,163.36,163.3,163.33,4224
20170301|2016-12-19 12:00,19,163.33,163.39,163.32,163.38,2711
20170301|2016-12-19 12:30,19,163.38,163.38,163.24,163.29,9070
20170301|2016-12-19 13:00,19,163.3,163.31,163.25,163.26,1925
20170301|2016-12-19 13:30,19,163.26,163.37,163.26,163.37,1566
20170301|2016-12-19 14:00,19,163.37,163.49,163.33,163.45,2773
20170301|2016-12-19 14:30,19,163.45,163.52,163.42,163.45,1976
20170301|2016-12-19 15:00,19,163.44,163.44,163.44,163.44,29
20170301|2016-12-20 01:00,20,163.2,163.27,163.08,163.15,17054
20170301|2016-12-20 01:30,20,163.16,163.18,163.07,163.16,9586
20170301|2016-12-20 02:00,20,163.16,163.2,162.89,162.89,33986
20170301|2016-12-20 02:30,20,162.89,162.97,162.84,162.97,22416
20170301|2016-12-20 03:00,20,162.97,163.05,162.89,163,22306
20170301|2016-12-20 03:30,20,163.01,163.07,162.93,162.94,18433
20170301|2016-12-20 04:00,20,162.95,163.19,162.93,163.14,22273
20170301|2016-12-20 04:30,20,163.15,163.25,163.12,163.22,17984
20170301|2016-12-20 05:00,20,163.23,163.29,163.17,163.17,18736
20170301|2016-12-20 05:30,20,163.17,163.22,163.09,163.17,21133
20170301|2016-12-20 06:00,20,163.16,163.16,163.06,163.1,17084
20170301|2016-12-20 06:30,20,163.09,163.26,163.05,163.23,14880
20170301|2016-12-20 07:00,20,163.23,163.24,163.11,163.12,17969
20170301|2016-12-20 07:30,20,163.13,163.13,162.99,163,24063
20170301|2016-12-20 08:00,20,163,163.06,162.95,162.96,19364
20170301|2016-12-20 08:30,20,162.96,163.02,162.92,162.99,17119
20170301|2016-12-20 09:00,20,163,163.18,162.98,163.12,20952
20170301|2016-12-20 09:30,20,163.12,163.16,162.98,163.04,14821
20170301|2016-12-20 10:00,20,163.05,163.08,162.9,162.92,18899
20170301|2016-12-20 10:30,20,162.92,163.09,162.85,162.99,15245
20170301|2016-12-20 11:00,20,162.99,163.01,162.94,162.95,4004
20170301|2016-12-20 11:30,20,162.95,163.06,162.93,163.04,2736
20170301|2016-12-20 12:00,20,163.03,163.06,163.02,163.03,688
20170301|2016-12-20 12:30,20,163.02,163.09,163,163.07,844
20170301|2016-12-20 13:00,20,163.07,163.08,163.03,163.08,281
20170301|2016-12-20 13:30,20,163.07,163.07,163,163.01,590
20170301|2016-12-20 14:00,20,163,163.02,162.99,163.01,249
20170301|2016-12-20 14:30,20,163,163.07,162.96,162.98,960
20170301|2016-12-20 15:00,20,163,163,163,163,19
20170301|2016-12-21 01:00,21,163.13,163.2,163.01,163.14,7635
20170301|2016-12-21 01:30,21,163.15,163.25,163.14,163.16,8912
20170301|2016-12-21 02:00,21,163.17,163.29,163.12,163.23,20299
20170301|2016-12-21 02:30,21,163.23,163.29,163.16,163.24,18118
20170301|2016-12-21 03:00,21,163.25,163.32,163.2,163.24,19400
20170301|2016-12-21 03:30,21,163.25,163.36,163.23,163.33,16333
20170301|2016-12-21 04:00,21,163.32,163.35,163.27,163.33,13874
20170301|2016-12-21 04:30,21,163.34,163.36,163.28,163.3,11772
20170301|2016-12-21 05:00,21,163.31,163.31,163.24,163.29,12035
20170301|2016-12-21 05:30,21,163.28,163.29,163.14,163.15,12651
20170301|2016-12-21 06:00,21,163.14,163.18,163.07,163.12,18139
20170301|2016-12-21 06:30,21,163.12,163.18,163.1,163.16,12075
20170301|2016-12-21 07:00,21,163.16,163.16,163.05,163.08,17843
20170301|2016-12-21 07:30,21,163.08,163.25,163.07,163.17,21757
20170301|2016-12-21 08:00,21,163.17,163.23,163.13,163.15,18575
20170301|2016-12-21 08:30,21,163.15,163.16,163.05,163.13,16526
20170301|2016-12-21 09:00,21,163.14,163.23,163.1,163.23,17652
20170301|2016-12-21 09:30,21,163.23,163.25,163.15,163.16,16223
20170301|2016-12-21 10:00,21,163.16,163.3,163.15,163.27,19902
20170301|2016-12-21 10:30,21,163.27,163.29,163.23,163.26,8944
20170301|2016-12-21 11:00,21,163.27,163.3,163.24,163.25,2494
20170301|2016-12-21 11:30,21,163.26,163.35,163.24,163.29,3197
20170301|2016-12-21 12:00,21,163.29,163.29,163.26,163.26,790
20170301|2016-12-21 12:30,21,163.27,163.3,163.26,163.3,308
20170301|2016-12-21 13:00,21,163.3,163.31,163.28,163.29,289
20170301|2016-12-21 13:30,21,163.3,163.31,163.28,163.3,186
20170301|2016-12-21 14:00,21,163.3,163.34,163.29,163.31,624
20170301|2016-12-21 14:30,21,163.32,163.35,163.3,163.31,607
20170301|2016-12-21 15:00,21,163.32,163.32,163.32,163.32,10
20170301|2016-12-22 01:00,22,163.33,163.44,163.32,163.41,6496
20170301|2016-12-22 01:30,22,163.42,163.45,163.37,163.39,6697
20170301|2016-12-22 02:00,22,163.39,163.43,163.22,163.31,16335
20170301|2016-12-22 02:30,22,163.3,163.37,163.23,163.34,11635
20170301|2016-12-22 03:00,22,163.35,163.36,163.11,163.12,15150
20170301|2016-12-22 03:30,22,163.12,163.22,163.1,163.18,14735
20170301|2016-12-22 04:00,22,163.19,163.22,163.07,163.08,8407
20170301|2016-12-22 04:30,22,163.08,163.09,162.9,163.01,23050
20170301|2016-12-22 05:00,22,163.01,163.07,162.97,162.98,7362
20170301|2016-12-22 05:30,22,162.98,163.01,162.91,162.94,9038
20170301|2016-12-22 06:00,22,162.93,162.99,162.88,162.95,11925
20170301|2016-12-22 06:30,22,162.95,163.12,162.9,163.07,16045
20170301|2016-12-22 07:00,22,163.07,163.16,163.05,163.16,15204
20170301|2016-12-22 07:30,22,163.15,163.16,162.99,163.08,21337
20170301|2016-12-22 08:00,22,163.08,163.09,162.95,162.99,15647
20170301|2016-12-22 08:30,22,162.99,163.09,162.98,163.06,14067
20170301|2016-12-22 09:00,22,163.05,163.15,163.04,163.04,17331
20170301|2016-12-22 09:30,22,163.05,163.15,162.95,163.12,23177
20170301|2016-12-22 10:00,22,163.13,163.22,163.1,163.21,22717
20170301|2016-12-22 10:30,22,163.21,163.21,163.12,163.13,6954
20170301|2016-12-22 11:00,22,163.14,163.15,163.09,163.13,2619
20170301|2016-12-22 11:30,22,163.13,163.21,163.12,163.17,1771
20170301|2016-12-22 12:00,22,163.17,163.19,163.13,163.16,736
20170301|2016-12-22 12:30,22,163.16,163.18,163.14,163.16,363
20170301|2016-12-22 13:00,22,163.16,163.21,163.14,163.21,495
20170301|2016-12-22 13:30,22,163.21,163.21,163.16,163.2,277
20170301|2016-12-22 14:00,22,163.21,163.26,163.21,163.24,419
20170301|2016-12-22 14:30,22,163.24,163.24,163.19,163.19,527
20170301|2016-12-22 15:00,22,163.2,163.2,163.2,163.2,1
20170301|2016-12-23 01:00,23,163.23,163.29,163.2,163.28,3557
20170301|2016-12-23 01:30,23,163.28,163.33,163.17,163.22,5011
20170301|2016-12-23 02:00,23,163.23,163.31,163.18,163.27,6308
20170301|2016-12-23 02:30,23,163.27,163.37,163.26,163.31,9467
20170301|2016-12-23 03:00,23,163.32,163.36,163.26,163.27,11874
20170301|2016-12-23 03:30,23,163.28,163.29,163.2,163.28,5996
20170301|2016-12-23 04:00,23,163.28,163.31,163.21,163.29,5222
20170301|2016-12-23 04:30,23,163.29,163.37,163.28,163.34,8449
20170301|2016-12-23 05:00,23,163.33,163.38,163.32,163.38,5311
20170301|2016-12-23 05:30,23,163.38,163.39,163.28,163.33,7710
20170301|2016-12-23 06:00,23,163.33,163.42,163.32,163.42,9559
20170301|2016-12-23 06:30,23,163.43,163.43,163.34,163.38,5937
20170301|2016-12-23 07:00,23,163.38,163.5,163.38,163.48,7102
20170301|2016-12-23 07:30,23,163.48,163.58,163.47,163.57,13071
20170301|2016-12-23 08:00,23,163.58,163.62,163.55,163.57,7132
20170301|2016-12-23 08:30,23,163.57,163.61,163.54,163.59,4585
20170301|2016-12-23 09:00,23,163.59,163.79,163.53,163.68,15468
20170301|2016-12-23 09:30,23,163.69,163.74,163.57,163.63,8163
20170301|2016-12-23 10:00,23,163.64,163.7,163.6,163.66,7867
20170301|2016-12-23 10:30,23,163.66,163.74,163.65,163.73,4366
20170301|2016-12-23 11:00,23,163.72,163.75,163.69,163.73,1757
20170301|2016-12-23 11:30,23,163.73,163.75,163.63,163.65,1414
20170301|2016-12-23 12:00,23,163.64,163.67,163.63,163.64,282
20170301|2016-12-23 12:30,23,163.63,163.64,163.56,163.59,572
20170301|2016-12-23 13:00,23,163.58,163.64,163.57,163.62,217
20170301|2016-12-23 13:30,23,163.63,163.63,163.61,163.62,78
20170301|2016-12-23 14:00,23,163.63,163.64,163.62,163.63,136
20170301|2016-12-23 14:30,23,163.62,163.75,163.59,163.72,661
20170301|2016-12-23 15:00,23,163.71,163.71,163.71,163.71,12
20170301|2016-12-27 01:00,27,163.55,163.71,163.55,163.6,5056
20170301|2016-12-27 01:30,27,163.6,163.68,163.6,163.68,3004
20170301|2016-12-27 02:00,27,163.67,163.78,163.66,163.7,6083
20170301|2016-12-27 02:30,27,163.69,163.75,163.65,163.7,4882
20170301|2016-12-27 03:00,27,163.7,163.74,163.68,163.73,5239
20170301|2016-12-27 03:30,27,163.73,163.8,163.73,163.77,4726
20170301|2016-12-27 04:00,27,163.76,163.89,163.75,163.88,7080
20170301|2016-12-27 04:30,27,163.88,163.89,163.8,163.81,5889
20170301|2016-12-27 05:00,27,163.81,163.88,163.81,163.82,5173
20170301|2016-12-27 05:30,27,163.82,163.88,163.81,163.88,3792
20170301|2016-12-27 06:00,27,163.87,164.02,163.86,163.98,12903
20170301|2016-12-27 06:30,27,163.98,164.07,163.98,164.05,7458
20170301|2016-12-27 07:00,27,164.06,164.17,164.04,164.07,13280
20170301|2016-12-27 07:30,27,164.06,164.06,163.96,163.97,6697
20170301|2016-12-27 08:00,27,163.96,163.97,163.83,163.92,9770
20170301|2016-12-27 08:30,27,163.92,163.98,163.87,163.89,7005
20170301|2016-12-27 09:00,27,163.89,164.08,163.87,164.06,8294
20170301|2016-12-27 09:30,27,164.07,164.14,164.03,164.05,7659
20170301|2016-12-27 10:00,27,164.04,164.18,163.99,164,9169
20170301|2016-12-27 10:30,27,163.99,164,163.91,163.93,3777
20170301|2016-12-27 11:00,27,163.93,164.04,163.93,164.03,1770
20170301|2016-12-27 11:30,27,164.03,164.09,164,164.08,2733
20170301|2016-12-27 12:00,27,164.09,164.11,164.06,164.08,1277
20170301|2016-12-27 12:30,27,164.08,164.1,164.07,164.09,109
20170301|2016-12-27 13:00,27,164.08,164.09,164.07,164.08,308
20170301|2016-12-27 13:30,27,164.09,164.14,164.06,164.13,459
20170301|2016-12-27 14:00,27,164.13,164.16,164.1,164.11,471
20170301|2016-12-27 14:30,27,164.11,164.15,164.1,164.11,730
20170301|2016-12-27 15:00,27,164.08,164.08,164.08,164.08,17
20170301|2016-12-28 01:00,28,164.18,164.3,164.08,164.23,11370
20170301|2016-12-28 01:30,28,164.23,164.3,164.21,164.22,10733
20170301|2016-12-28 02:00,28,164.22,164.3,164.18,164.26,15981
20170301|2016-12-28 02:30,28,164.27,164.33,164.22,164.23,10509
20170301|2016-12-28 03:00,28,164.23,164.25,164.17,164.23,10513
20170301|2016-12-28 03:30,28,164.22,164.26,164.19,164.22,14357
20170301|2016-12-28 04:00,28,164.22,164.22,164.12,164.16,11075
20170301|2016-12-28 04:30,28,164.16,164.2,164.13,164.18,7762
20170301|2016-12-28 05:00,28,164.18,164.22,164.14,164.16,5453
20170301|2016-12-28 05:30,28,164.16,164.19,164.12,164.17,8300
20170301|2016-12-28 06:00,28,164.17,164.19,164.12,164.16,5051
20170301|2016-12-28 06:30,28,164.16,164.17,164.12,164.15,6619
20170301|2016-12-28 07:00,28,164.16,164.17,164.11,164.12,8967
20170301|2016-12-28 07:30,28,164.13,164.15,164.04,164.07,8753
20170301|2016-12-28 08:00,28,164.07,164.12,164.04,164.05,8844
20170301|2016-12-28 08:30,28,164.04,164.04,163.89,163.98,17810
20170301|2016-12-28 09:00,28,163.97,164.01,163.89,163.95,9175
20170301|2016-12-28 09:30,28,163.94,164.02,163.93,163.97,9166
20170301|2016-12-28 10:00,28,163.97,164.12,163.95,164.1,15849
20170301|2016-12-28 10:30,28,164.09,164.13,164.07,164.11,4461
20170301|2016-12-28 11:00,28,164.11,164.13,164.06,164.11,2671
20170301|2016-12-28 11:30,28,164.11,164.13,164.08,164.08,1942
20170301|2016-12-28 12:00,28,164.08,164.2,164.02,164.19,3846
20170301|2016-12-28 12:30,28,164.19,164.26,164.17,164.25,2590
20170301|2016-12-28 13:00,28,164.26,164.31,164.23,164.3,1036
20170301|2016-12-28 13:30,28,164.3,164.33,164.26,164.32,1177
20170301|2016-12-28 14:00,28,164.31,164.32,164.28,164.32,442
20170301|2016-12-28 14:30,28,164.32,164.32,164.22,164.22,900
20170301|2016-12-28 15:00,28,164.22,164.22,164.22,164.22,26
20170301|2016-12-29 01:00,29,164.44,164.58,164.38,164.43,9132
20170301|2016-12-29 01:30,29,164.43,164.5,164.39,164.42,8866
20170301|2016-12-29 02:00,29,164.41,164.54,164.36,164.53,22309
20170301|2016-12-29 02:30,29,164.54,164.59,164.49,164.5,15099
20170301|2016-12-29 03:00,29,164.5,164.58,164.45,164.56,13145
20170301|2016-12-29 03:30,29,164.57,164.58,164.45,164.48,13921
20170301|2016-12-29 04:00,29,164.49,164.51,164.37,164.39,15379
20170301|2016-12-29 04:30,29,164.38,164.42,164.3,164.4,14588
20170301|2016-12-29 05:00,29,164.41,164.42,164.37,164.4,5560
20170301|2016-12-29 05:30,29,164.41,164.41,164.27,164.31,8823
20170301|2016-12-29 06:00,29,164.31,164.38,164.29,164.35,7825
20170301|2016-12-29 06:30,29,164.36,164.41,164.34,164.35,7627
20170301|2016-12-29 07:00,29,164.35,164.45,164.33,164.35,11996
20170301|2016-12-29 07:30,29,164.35,164.42,164.34,164.39,7887
20170301|2016-12-29 08:00,29,164.39,164.47,164.37,164.44,8430
20170301|2016-12-29 08:30,29,164.45,164.47,164.39,164.46,9790
20170301|2016-12-29 09:00,29,164.46,164.53,164.43,164.5,10402
20170301|2016-12-29 09:30,29,164.5,164.57,164.48,164.54,11017
20170301|2016-12-29 10:00,29,164.53,164.63,164.53,164.58,21303
20170301|2016-12-29 10:30,29,164.58,164.58,164.51,164.54,6937
20170301|2016-12-29 11:00,29,164.54,164.6,164.54,164.59,3666
20170301|2016-12-29 11:30,29,164.59,164.61,164.5,164.53,2767
20170301|2016-12-29 12:00,29,164.52,164.62,164.47,164.6,3420
20170301|2016-12-29 12:30,29,164.6,164.65,164.55,164.57,2203
20170301|2016-12-29 13:00,29,164.57,164.57,164.48,164.49,1348
20170301|2016-12-29 13:30,29,164.49,164.52,164.46,164.47,935
20170301|2016-12-29 14:00,29,164.48,164.49,164.46,164.48,729
20170301|2016-12-29 14:30,29,164.48,164.49,164.45,164.49,434
20170301|2016-12-29 15:00,29,164.51,164.51,164.51,164.51,25
20170301|2016-12-30 01:00,30,164.55,164.56,164.34,164.4,5269
20170301|2016-12-30 01:30,30,164.4,164.42,164.3,164.33,5801
20170301|2016-12-30 02:00,30,164.33,164.48,164.33,164.38,10262
20170301|2016-12-30 02:30,30,164.37,164.52,164.36,164.5,11190
20170301|2016-12-30 03:00,30,164.49,164.51,164.38,164.42,19756
20170301|2016-12-30 03:30,30,164.41,164.51,164.27,164.37,22415
20170301|2016-12-30 04:00,30,164.36,164.38,164.2,164.28,26963
20170301|2016-12-30 04:30,30,164.27,164.32,164.09,164.21,26215
20170301|2016-12-30 05:00,30,164.2,164.32,164.18,164.3,15056
20170301|2016-12-30 05:30,30,164.29,164.35,164.28,164.33,15563
20170301|2016-12-30 06:00,30,164.33,164.39,164.3,164.33,10006
20170301|2016-12-30 06:30,30,164.32,164.35,164.26,164.29,5858
20170301|2016-12-30 07:00,30,164.29,164.32,164.26,164.3,6605
20170301|2016-12-30 07:30,30,164.29,164.3,164.2,164.23,8951
20170301|2016-12-30 08:00,30,164.23,164.3,164.2,164.28,14184
20170301|2016-12-30 08:30,30,164.28,164.33,164.14,164.16,13697
20170301|2016-12-30 09:00,30,164.16,164.2,164.13,164.17,7914
20170301|2016-12-30 09:30,30,164.17,164.3,164.14,164.29,18063
20170301|2016-12-30 10:00,30,164.28,164.32,164.09,164.16,27432
20170301|2016-12-30 10:30,30,164.17,164.23,164.12,164.13,6339
20170301|2016-12-30 11:00,30,164.13,164.18,164.13,164.17,2335
20170301|2016-12-30 11:30,30,164.18,164.3,164.17,164.3,3990
20170301|2016-12-30 12:00,30,164.3,164.31,164.23,164.3,1081
20170301|2016-12-30 12:30,30,164.31,164.31,164.26,164.3,613
20170301|2016-12-30 13:00,30,164.3,164.3,164.26,164.26,325
20170301|2016-12-30 13:30,30,164.27,164.29,164.26,164.29,127
20170301|2016-12-30 14:00,30,164.28,164.29,164.25,164.28,147
20170301|2016-12-30 14:30,30,164.27,164.28,164.13,164.13,873
20170301|2016-12-30 15:00,30,164.14,164.14,164.14,164.14,15
20170301|2017-01-02 01:00,2,164.07,164.31,164.07,164.3,3382
20170301|2017-01-02 01:30,2,164.29,164.3,164.18,164.2,1726
20170301|2017-01-02 02:00,2,164.2,164.39,164.19,164.38,6690
20170301|2017-01-02 02:30,2,164.39,164.57,164.38,164.55,7359
20170301|2017-01-02 03:00,2,164.55,164.67,164.44,164.57,11472
20170301|2017-01-02 03:30,2,164.58,164.65,164.56,164.6,5590
20170301|2017-01-02 04:00,2,164.6,164.78,164.59,164.78,10963
20170301|2017-01-02 04:30,2,164.77,164.94,164.76,164.86,11030
20170301|2017-01-02 05:00,2,164.86,164.91,164.83,164.86,7053
20170301|2017-01-02 05:30,2,164.87,164.9,164.84,164.86,4199
20170301|2017-01-02 06:00,2,164.86,164.88,164.81,164.86,3962
20170301|2017-01-02 06:30,2,164.86,164.88,164.82,164.84,2510
20170301|2017-01-02 07:00,2,164.83,164.86,164.82,164.86,1551
20170301|2017-01-02 07:30,2,164.86,164.86,164.76,164.78,6776
20170301|2017-01-02 08:00,2,164.78,164.78,164.7,164.75,4350
20170301|2017-01-02 08:30,2,164.74,164.75,164.52,164.55,10837
20170301|2017-01-02 09:00,2,164.55,164.59,164.52,164.57,4449
20170301|2017-01-02 09:30,2,164.57,164.57,164.48,164.51,6176
20170301|2017-01-02 10:00,2,164.51,164.55,164.43,164.51,4429
20170301|2017-01-02 10:30,2,164.51,164.52,164.43,164.44,1597
20170301|2017-01-02 11:00,2,164.43,164.49,164.42,164.49,495
20170301|2017-01-02 11:30,2,164.48,164.49,164.41,164.42,600
20170301|2017-01-02 12:00,2,164.42,164.45,164.42,164.45,185
20170301|2017-01-02 12:30,2,164.46,164.48,164.45,164.47,20
20170301|2017-01-02 13:00,2,164.48,164.49,164.48,164.49,17
20170301|2017-01-02 13:30,2,164.49,164.5,164.47,164.48,14
20170301|2017-01-02 14:00,2,164.48,164.49,164.47,164.49,38
20170301|2017-01-02 14:30,2,164.49,164.52,164.45,164.45,295
20170301|2017-01-02 15:00,2,164.46,164.46,164.46,164.46,19
20170301|2017-01-03 01:00,3,164.39,164.47,164.33,164.4,15768
20170301|2017-01-03 01:30,3,164.4,164.47,164.34,164.46,12974
20170301|2017-01-03 02:00,3,164.45,164.47,164.35,164.43,34278
20170301|2017-01-03 02:30,3,164.43,164.52,164.39,164.4,30273
20170301|2017-01-03 03:00,3,164.41,164.42,163.8,163.93,74467
20170301|2017-01-03 03:30,3,163.92,163.92,163.58,163.66,60418
20170301|2017-01-03 04:00,3,163.66,163.69,163.56,163.63,31121
20170301|2017-01-03 04:30,3,163.62,163.67,163.38,163.42,35839
20170301|2017-01-03 05:00,3,163.42,163.56,163.35,163.55,29674
20170301|2017-01-03 05:30,3,163.55,163.68,163.51,163.66,24835
20170301|2017-01-03 06:00,3,163.66,163.73,163.61,163.64,25267
20170301|2017-01-03 06:30,3,163.63,163.76,163.62,163.71,28772
20170301|2017-01-03 07:00,3,163.71,163.76,163.49,163.5,38449
20170301|2017-01-03 07:30,3,163.5,163.62,163.49,163.54,21930
20170301|2017-01-03 08:00,3,163.54,163.54,163.32,163.38,41614
20170301|2017-01-03 08:30,3,163.38,163.47,163.29,163.43,36700
20170301|2017-01-03 09:00,3,163.42,163.49,162.99,163.11,75706
20170301|2017-01-03 09:30,3,163.11,163.25,163.01,163.23,44198
20170301|2017-01-03 10:00,3,163.22,163.31,163.14,163.31,48812
20170301|2017-01-03 10:30,3,163.3,163.62,163.3,163.36,39645
20170301|2017-01-03 11:00,3,163.35,163.45,163.32,163.45,6157
20170301|2017-01-03 11:30,3,163.44,163.57,163.43,163.55,4932
20170301|2017-01-03 12:00,3,163.54,163.66,163.54,163.61,2314
20170301|2017-01-03 12:30,3,163.6,163.61,163.48,163.51,3630
20170301|2017-01-03 13:00,3,163.5,163.55,163.45,163.52,2113
20170301|2017-01-03 13:30,3,163.52,163.64,163.51,163.57,1664
20170301|2017-01-03 14:00,3,163.56,163.59,163.53,163.54,1890
20170301|2017-01-03 14:30,3,163.53,163.55,163.48,163.49,1607
20170301|2017-01-03 15:00,3,163.45,163.45,163.45,163.45,4
20170301|2017-01-04 01:00,4,163.46,163.55,163.33,163.41,20970
20170301|2017-01-04 01:30,4,163.41,163.46,163.25,163.32,13366
20170301|2017-01-04 02:00,4,163.32,163.49,163.32,163.39,26893
20170301|2017-01-04 02:30,4,163.38,163.49,163.38,163.41,25685
20170301|2017-01-04 03:00,4,163.41,163.46,163.3,163.37,30649
20170301|2017-01-04 03:30,4,163.37,163.43,163.29,163.31,21800
20170301|2017-01-04 04:00,4,163.3,163.35,163.23,163.34,42158
20170301|2017-01-04 04:30,4,163.34,163.4,163.26,163.35,22902
20170301|2017-01-04 05:00,4,163.34,163.55,163.34,163.44,30993
20170301|2017-01-04 05:30,4,163.44,163.53,163.41,163.45,20820
20170301|2017-01-04 06:00,4,163.46,163.52,163.39,163.46,24708
20170301|2017-01-04 06:30,4,163.45,163.55,163.43,163.52,20486
20170301|2017-01-04 07:00,4,163.52,163.62,163.49,163.53,35165
20170301|2017-01-04 07:30,4,163.53,163.53,163.35,163.4,32256
20170301|2017-01-04 08:00,4,163.4,163.45,163.32,163.45,29838
20170301|2017-01-04 08:30,4,163.44,163.46,163.25,163.32,57090
20170301|2017-01-04 09:00,4,163.33,163.34,163.16,163.21,53908
20170301|2017-01-04 09:30,4,163.22,163.25,163.15,163.23,29042
20170301|2017-01-04 10:00,4,163.23,163.25,163.1,163.2,30932
20170301|2017-01-04 10:30,4,163.21,163.26,163.18,163.21,11590
20170301|2017-01-04 11:00,4,163.21,163.28,163.21,163.27,7077
20170301|2017-01-04 11:30,4,163.27,163.3,163.24,163.25,4581
20170301|2017-01-04 12:00,4,163.25,163.27,163.24,163.25,1101
20170301|2017-01-04 12:30,4,163.25,163.25,163.2,163.24,1922
20170301|2017-01-04 13:00,4,163.22,163.34,163.21,163.23,4234
20170301|2017-01-04 13:30,4,163.23,163.24,163.13,163.21,1948
20170301|2017-01-04 14:00,4,163.2,163.23,163.18,163.21,1427
20170301|2017-01-04 14:30,4,163.21,163.3,163.21,163.3,1458
20170301|2017-01-04 15:00,4,163.29,163.29,163.29,163.29,5
20170301|2017-01-05 01:00,5,163.51,163.58,163.4,163.45,27192
20170301|2017-01-05 01:30,5,163.44,163.46,163.31,163.35,19599
20170301|2017-01-05 02:00,5,163.34,163.36,163.29,163.31,34569
20170301|2017-01-05 02:30,5,163.32,163.41,163.3,163.34,27221
20170301|2017-01-05 03:00,5,163.35,163.37,163.18,163.19,48686
20170301|2017-01-05 03:30,5,163.2,163.44,163.08,163.38,101075
20170301|2017-01-05 04:00,5,163.38,163.4,163.11,163.15,72634
20170301|2017-01-05 04:30,5,163.14,163.24,162.83,162.89,59136
20170301|2017-01-05 05:00,5,162.9,162.99,162.81,162.98,49582
20170301|2017-01-05 05:30,5,162.97,163.02,162.88,162.94,30735
20170301|2017-01-05 06:00,5,162.95,162.97,162.81,162.95,43409
20170301|2017-01-05 06:30,5,162.95,162.99,162.86,162.86,29440
20170301|2017-01-05 07:00,5,162.87,163.08,162.86,163.07,50916
20170301|2017-01-05 07:30,5,163.06,163.24,163.02,163.23,50332
20170301|2017-01-05 08:00,5,163.24,163.34,163.2,163.2,47241
20170301|2017-01-05 08:30,5,163.2,163.24,163.05,163.17,46017
20170301|2017-01-05 09:00,5,163.17,163.37,163.14,163.34,55065
20170301|2017-01-05 09:30,5,163.33,163.39,163.25,163.37,44720
20170301|2017-01-05 10:00,5,163.37,163.57,163.32,163.46,54388
20170301|2017-01-05 10:30,5,163.47,163.74,163.46,163.66,26207
20170301|2017-01-05 11:00,5,163.67,163.7,163.6,163.63,8414
20170301|2017-01-05 11:30,5,163.63,163.67,163.59,163.61,7554
20170301|2017-01-05 12:00,5,163.6,163.62,163.55,163.55,2954
20170301|2017-01-05 12:30,5,163.55,163.59,163.51,163.56,2142
20170301|2017-01-05 13:00,5,163.57,163.59,163.52,163.59,1284
20170301|2017-01-05 13:30,5,163.59,163.63,163.51,163.55,1790
20170301|2017-01-05 14:00,5,163.55,163.59,163.53,163.58,737
20170301|2017-01-05 14:30,5,163.59,163.68,163.58,163.6,1088
20170301|2017-01-05 15:00,5,163.61,163.61,163.61,163.61,18
20170301|2017-01-06 01:00,6,163.64,163.65,163.41,163.41,14119
20170301|2017-01-06 01:30,6,163.41,163.46,163.31,163.37,13681
20170301|2017-01-06 02:00,6,163.38,163.5,163.29,163.35,37732
20170301|2017-01-06 02:30,6,163.34,163.53,163.32,163.51,24599
20170301|2017-01-06 03:00,6,163.5,163.6,163.44,163.45,35137
20170301|2017-01-06 03:30,6,163.44,163.56,163.44,163.52,19011
20170301|2017-01-06 04:00,6,163.53,163.59,163.46,163.53,20812
20170301|2017-01-06 04:30,6,163.53,163.55,163.45,163.51,13458
20170301|2017-01-06 05:00,6,163.51,163.58,163.5,163.55,13568
20170301|2017-01-06 05:30,6,163.55,163.59,163.45,163.46,16380
20170301|2017-01-06 06:00,6,163.46,163.5,163.42,163.45,16675
20170301|2017-01-06 06:30,6,163.46,163.55,163.44,163.52,16415
20170301|2017-01-06 07:00,6,163.51,163.61,163.48,163.55,19693
20170301|2017-01-06 07:30,6,163.56,163.67,163.1,163.11,77618
20170301|2017-01-06 08:00,6,163.12,163.16,162.99,163.01,47903
20170301|2017-01-06 08:30,6,163.02,163.23,163.01,163.09,35443
20170301|2017-01-06 09:00,6,163.08,163.15,163.02,163.02,29451
20170301|2017-01-06 09:30,6,163.02,163.06,162.69,162.85,62461
20170301|2017-01-06 10:00,6,162.84,162.91,162.69,162.69,36915
20170301|2017-01-06 10:30,6,162.69,162.82,162.67,162.82,21432
20170301|2017-01-06 11:00,6,162.82,162.83,162.76,162.8,5173
20170301|2017-01-06 11:30,6,162.81,162.85,162.76,162.84,3211
20170301|2017-01-06 12:00,6,162.84,162.84,162.77,162.81,1150
20170301|2017-01-06 12:30,6,162.81,162.81,162.72,162.74,2438
20170301|2017-01-06 13:00,6,162.75,162.84,162.74,162.83,702
20170301|2017-01-06 13:30,6,162.84,162.84,162.8,162.83,524
20170301|2017-01-06 14:00,6,162.83,162.85,162.82,162.83,541
20170301|2017-01-06 14:30,6,162.83,162.9,162.8,162.84,2324
20170301|2017-01-06 15:00,6,162.83,162.83,162.82,162.82,4
20170301|2017-01-09 01:00,9,162.7,162.84,162.48,162.49,28296
20170301|2017-01-09 01:30,9,162.49,162.63,162.47,162.62,19344
20170301|2017-01-09 02:00,9,162.62,162.81,162.61,162.8,27234
20170301|2017-01-09 02:30,9,162.79,162.94,162.76,162.92,31069
20170301|2017-01-09 03:00,9,162.92,162.97,162.86,162.91,26910
20170301|2017-01-09 03:30,9,162.91,163.01,162.87,162.92,29720
20170301|2017-01-09 04:00,9,162.92,163,162.86,162.88,23635
20170301|2017-01-09 04:30,9,162.87,162.99,162.85,162.96,15478
20170301|2017-01-09 05:00,9,162.96,163.14,162.95,163.12,29086
20170301|2017-01-09 05:30,9,163.13,163.16,163.02,163.02,25170
20170301|2017-01-09 06:00,9,163.03,163.13,163.01,163.11,15890
20170301|2017-01-09 06:30,9,163.11,163.15,163.01,163.02,16548
20170301|2017-01-09 07:00,9,163.02,163.27,163.02,163.26,30120
20170301|2017-01-09 07:30,9,163.26,163.28,163.15,163.22,33313
20170301|2017-01-09 08:00,9,163.22,163.32,163.21,163.28,32387
20170301|2017-01-09 08:30,9,163.28,163.33,163.11,163.13,37101
20170301|2017-01-09 09:00,9,163.13,163.19,163.03,163.08,38784
20170301|2017-01-09 09:30,9,163.08,163.13,162.98,163.02,33008
20170301|2017-01-09 10:00,9,163.01,163.09,162.92,163.05,33686
20170301|2017-01-09 10:30,9,163.05,163.22,163.04,163.19,18318
20170301|2017-01-09 11:00,9,163.2,163.2,163.11,163.13,9407
20170301|2017-01-09 11:30,9,163.12,163.16,163.1,163.16,2767
20170301|2017-01-09 12:00,9,163.16,163.23,163.14,163.19,2769
20170301|2017-01-09 12:30,9,163.2,163.22,163.18,163.2,1103
20170301|2017-01-09 13:00,9,163.21,163.24,163.19,163.19,1052
20170301|2017-01-09 13:30,9,163.2,163.24,163.2,163.22,867
20170301|2017-01-09 14:00,9,163.22,163.23,163.17,163.17,961
20170301|2017-01-09 14:30,9,163.17,163.22,163.15,163.2,999
20170301|2017-01-09 15:00,9,163.2,163.2,163.2,163.2,6
20170301|2017-01-10 01:00,10,163.14,163.22,163.03,163.04,14596
20170301|2017-01-10 01:30,10,163.05,163.05,162.95,163.04,13605
20170301|2017-01-10 02:00,10,163.04,163.09,162.92,163.01,33804
20170301|2017-01-10 02:30,10,163.02,163.16,162.96,163.14,29227
20170301|2017-01-10 03:00,10,163.14,163.14,162.98,163.02,31700
20170301|2017-01-10 03:30,10,163.02,163.17,163.02,163.04,32425
20170301|2017-01-10 04:00,10,163.04,163.18,163.03,163.17,30050
20170301|2017-01-10 04:30,10,163.17,163.36,163.1,163.28,45396
20170301|2017-01-10 05:00,10,163.28,163.35,163.22,163.22,22536
20170301|2017-01-10 05:30,10,163.23,163.32,163.22,163.31,14800
20170301|2017-01-10 06:00,10,163.3,163.35,163.23,163.32,24664
20170301|2017-01-10 06:30,10,163.32,163.32,163.16,163.22,23915
20170301|2017-01-10 07:00,10,163.22,163.24,163.13,163.16,27680
20170301|2017-01-10 07:30,10,163.15,163.2,163.11,163.2,25718
20170301|2017-01-10 08:00,10,163.2,163.26,163.15,163.23,20338
20170301|2017-01-10 08:30,10,163.24,163.33,163.18,163.2,42538
20170301|2017-01-10 09:00,10,163.2,163.21,163.05,163.09,36497
20170301|2017-01-10 09:30,10,163.1,163.22,163.05,163.19,33356
20170301|2017-01-10 10:00,10,163.19,163.2,163.1,163.16,28321
20170301|2017-01-10 10:30,10,163.16,163.2,163.12,163.13,10929
20170301|2017-01-10 11:00,10,163.13,163.15,163.01,163.05,15290
20170301|2017-01-10 11:30,10,163.06,163.11,163.03,163.08,5864
20170301|2017-01-10 12:00,10,163.08,163.12,163.07,163.11,735
20170301|2017-01-10 12:30,10,163.11,163.12,163.09,163.11,671
20170301|2017-01-10 13:00,10,163.12,163.13,163.1,163.12,552
20170301|2017-01-10 13:30,10,163.12,163.17,163.12,163.16,882
20170301|2017-01-10 14:00,10,163.15,163.16,163.12,163.15,390
20170301|2017-01-10 14:30,10,163.15,163.2,163.14,163.17,1562
20170301|2017-01-10 15:00,10,163.17,163.17,163.17,163.17,8
20170301|2017-01-11 01:00,11,163.16,163.19,163.06,163.17,9139
20170301|2017-01-11 01:30,11,163.18,163.2,163.1,163.15,10872
20170301|2017-01-11 02:00,11,163.15,163.27,163.04,163.25,34195
20170301|2017-01-11 02:30,11,163.24,163.34,163.21,163.28,30973
20170301|2017-01-11 03:00,11,163.28,163.33,163.24,163.25,24444
20170301|2017-01-11 03:30,11,163.25,163.29,163.08,163.15,48300
20170301|2017-01-11 04:00,11,163.14,163.21,163.1,163.13,51053
20170301|2017-01-11 04:30,11,163.12,163.24,163.12,163.19,38211
20170301|2017-01-11 05:00,11,163.19,163.32,163.12,163.28,35922
20170301|2017-01-11 05:30,11,163.29,163.48,163.28,163.41,61073
20170301|2017-01-11 06:00,11,163.42,163.67,163.4,163.57,75040
20170301|2017-01-11 06:30,11,163.58,163.58,163.49,163.54,27361
20170301|2017-01-11 07:00,11,163.53,163.6,163.49,163.52,46317
20170301|2017-01-11 07:30,11,163.52,163.65,163.52,163.58,27246
20170301|2017-01-11 08:00,11,163.57,163.66,163.54,163.64,25343
20170301|2017-01-11 08:30,11,163.64,163.64,163.44,163.47,47568
20170301|2017-01-11 09:00,11,163.46,163.62,163.45,163.6,40820
20170301|2017-01-11 09:30,11,163.6,163.65,163.48,163.52,47499
20170301|2017-01-11 10:00,11,163.51,163.64,163.39,163.64,53679
20170301|2017-01-11 10:30,11,163.64,163.83,163.61,163.61,51168
20170301|2017-01-11 11:00,11,163.61,163.71,163.58,163.65,18944
20170301|2017-01-11 11:30,11,163.65,163.75,163.62,163.74,11478
20170301|2017-01-11 12:00,11,163.74,163.98,163.73,163.87,13982
20170301|2017-01-11 12:30,11,163.87,163.9,163.72,163.75,4179
20170301|2017-01-11 13:00,11,163.75,163.76,163.64,163.65,4291
20170301|2017-01-11 13:30,11,163.65,163.67,163.56,163.58,3642
20170301|2017-01-11 14:00,11,163.58,163.59,163.53,163.58,2320
20170301|2017-01-11 14:30,11,163.57,163.63,163.57,163.61,1420
20170301|2017-01-11 15:00,11,163.6,163.6,163.6,163.6,12
20170301|2017-01-12 01:00,12,163.86,163.97,163.78,163.95,20621
20170301|2017-01-12 01:30,12,163.96,164.1,163.95,164.01,22577
20170301|2017-01-12 02:00,12,164.02,164.19,163.93,164.12,44175
20170301|2017-01-12 02:30,12,164.13,164.19,164.06,164.12,41367
20170301|2017-01-12 03:00,12,164.13,164.15,163.94,163.97,39662
20170301|2017-01-12 03:30,12,163.97,164.05,163.85,163.88,42303
20170301|2017-01-12 04:00,12,163.87,163.92,163.76,163.87,51678
20170301|2017-01-12 04:30,12,163.87,164,163.83,163.93,35538
20170301|2017-01-12 05:00,12,163.93,163.95,163.82,163.88,30807
20170301|2017-01-12 05:30,12,163.87,164,163.82,163.84,33571
20170301|2017-01-12 06:00,12,163.85,163.85,163.67,163.76,46707
20170301|2017-01-12 06:30,12,163.77,163.77,163.61,163.65,37406
20170301|2017-01-12 07:00,12,163.66,163.74,163.62,163.7,33033
20170301|2017-01-12 07:30,12,163.7,163.72,163.57,163.67,41655
20170301|2017-01-12 08:00,12,163.67,163.79,163.65,163.68,31760
20170301|2017-01-12 08:30,12,163.69,163.7,163.52,163.58,44956
20170301|2017-01-12 09:00,12,163.58,163.79,163.56,163.7,51260
20170301|2017-01-12 09:30,12,163.71,163.81,163.64,163.81,33811
20170301|2017-01-12 10:00,12,163.81,163.95,163.8,163.84,47169
20170301|2017-01-12 10:30,12,163.84,163.89,163.78,163.8,18643
20170301|2017-01-12 11:00,12,163.8,163.82,163.75,163.77,6277
20170301|2017-01-12 11:30,12,163.76,163.83,163.76,163.8,4213
20170301|2017-01-12 12:00,12,163.8,163.82,163.69,163.75,3237
20170301|2017-01-12 12:30,12,163.74,163.78,163.66,163.68,1634
20170301|2017-01-12 13:00,12,163.68,163.68,163.62,163.62,1774
20170301|2017-01-12 13:30,12,163.62,163.63,163.55,163.56,1735
20170301|2017-01-12 14:00,12,163.56,163.61,163.55,163.6,1115
20170301|2017-01-12 14:30,12,163.59,163.62,163.57,163.62,821
20170301|2017-01-12 15:00,12,163.62,163.62,163.62,163.62,13
20170301|2017-01-13 01:00,13,163.52,163.63,163.47,163.61,14127
20170301|2017-01-13 01:30,13,163.61,163.72,163.6,163.71,13821
20170301|2017-01-13 02:00,13,163.72,163.81,163.65,163.79,33076
20170301|2017-01-13 02:30,13,163.79,163.86,163.62,163.74,45067
20170301|2017-01-13 03:00,13,163.75,163.82,163.68,163.76,23688
20170301|2017-01-13 03:30,13,163.76,163.8,163.73,163.74,19485
20170301|2017-01-13 04:00,13,163.74,163.8,163.68,163.8,24087
20170301|2017-01-13 04:30,13,163.8,163.89,163.74,163.77,26148
20170301|2017-01-13 05:00,13,163.76,163.85,163.76,163.84,16034
20170301|2017-01-13 05:30,13,163.83,163.9,163.81,163.82,20600
20170301|2017-01-13 06:00,13,163.83,163.86,163.75,163.75,13827
20170301|2017-01-13 06:30,13,163.76,163.92,163.76,163.86,24150
20170301|2017-01-13 07:00,13,163.86,163.95,163.79,163.89,23994
20170301|2017-01-13 07:30,13,163.89,164.04,163.57,163.62,86680
20170301|2017-01-13 08:00,13,163.62,163.65,163.38,163.44,63066
20170301|2017-01-13 08:30,13,163.45,163.45,163.14,163.24,81331
20170301|2017-01-13 09:00,13,163.23,163.34,163.15,163.27,51994
20170301|2017-01-13 09:30,13,163.27,163.4,163.19,163.37,37151
20170301|2017-01-13 10:00,13,163.37,163.45,163.32,163.39,37728
20170301|2017-01-13 10:30,13,163.4,163.49,163.4,163.43,13714
20170301|2017-01-13 11:00,13,163.43,163.48,163.37,163.47,6802
20170301|2017-01-13 11:30,13,163.47,163.48,163.43,163.44,4300
20170301|2017-01-13 12:00,13,163.44,163.59,163.44,163.52,8370
20170301|2017-01-13 12:30,13,163.52,163.57,163.51,163.53,1925
20170301|2017-01-13 13:00,13,163.54,163.63,163.53,163.62,1587
20170301|2017-01-13 13:30,13,163.62,163.68,163.6,163.64,1991
20170301|2017-01-13 14:00,13,163.64,163.64,163.55,163.57,1619
20170301|2017-01-13 14:30,13,163.57,163.6,163.53,163.6,1094
20170301|2017-01-13 15:00,13,163.56,163.56,163.56,163.56,117
20170301|2017-01-16 01:00,16,163.83,163.92,163.74,163.8,21145
20170301|2017-01-16 01:30,16,163.79,163.82,163.71,163.79,10932
20170301|2017-01-16 02:00,16,163.79,163.91,163.75,163.89,27534
20170301|2017-01-16 02:30,16,163.89,163.91,163.71,163.78,37198
20170301|2017-01-16 03:00,16,163.78,163.81,163.57,163.57,34298
20170301|2017-01-16 03:30,16,163.57,163.65,163.39,163.65,51705
20170301|2017-01-16 04:00,16,163.65,163.72,163.62,163.71,30652
20170301|2017-01-16 04:30,16,163.71,163.73,163.56,163.56,22440
20170301|2017-01-16 05:00,16,163.56,163.68,163.56,163.6,19702
20170301|2017-01-16 05:30,16,163.59,163.79,163.58,163.75,21172
20170301|2017-01-16 06:00,16,163.76,163.77,163.67,163.7,8174
20170301|2017-01-16 06:30,16,163.7,163.72,163.6,163.63,15636
20170301|2017-01-16 07:00,16,163.63,163.63,163.51,163.55,18379
20170301|2017-01-16 07:30,16,163.54,163.66,163.54,163.59,19704
20170301|2017-01-16 08:00,16,163.59,163.72,163.54,163.72,22285
20170301|2017-01-16 08:30,16,163.72,163.76,163.67,163.72,17315
20170301|2017-01-16 09:00,16,163.72,163.78,163.7,163.75,11768
20170301|2017-01-16 09:30,16,163.74,163.75,163.61,163.63,16757
20170301|2017-01-16 10:00,16,163.62,163.68,163.56,163.64,17237
20170301|2017-01-16 10:30,16,163.64,163.75,163.64,163.68,8130
20170301|2017-01-16 11:00,16,163.68,163.69,163.6,163.61,2454
20170301|2017-01-16 11:30,16,163.61,163.61,163.53,163.56,3561
20170301|2017-01-16 12:00,16,163.56,163.59,163.55,163.58,119
20170301|2017-01-16 12:30,16,163.59,163.59,163.55,163.55,107
20170301|2017-01-16 13:00,16,163.57,163.57,163.55,163.57,103
20170301|2017-01-16 13:30,16,163.58,163.61,163.58,163.61,506
20170301|2017-01-16 14:00,16,163.6,163.61,163.59,163.6,67
20170301|2017-01-16 14:30,16,163.6,163.61,163.52,163.54,537
20170301|2017-01-16 15:00,16,163.58,163.58,163.58,163.58,5
20170301|2017-01-17 01:00,17,163.73,163.87,163.73,163.78,14488
20170301|2017-01-17 01:30,17,163.79,163.94,163.78,163.87,14544
20170301|2017-01-17 02:00,17,163.87,164.27,163.87,164.16,89411
20170301|2017-01-17 02:30,17,164.15,164.2,164.13,164.15,32968
20170301|2017-01-17 03:00,17,164.16,164.23,164.11,164.19,33541
20170301|2017-01-17 03:30,17,164.18,164.36,164.13,164.26,47022
20170301|2017-01-17 04:00,17,164.27,164.35,164.22,164.3,36025
20170301|2017-01-17 04:30,17,164.3,164.37,164.22,164.29,25945
20170301|2017-01-17 05:00,17,164.29,164.37,164.24,164.33,26850
20170301|2017-01-17 05:30,17,164.33,164.45,164.32,164.38,59217
20170301|2017-01-17 06:00,17,164.38,164.42,164.16,164.21,51278
20170301|2017-01-17 06:30,17,164.21,164.25,163.87,163.96,63012
20170301|2017-01-17 07:00,17,163.96,164.1,163.95,163.97,41626
20170301|2017-01-17 07:30,17,163.97,164.28,163.96,164.27,46889
20170301|2017-01-17 08:00,17,164.27,164.31,164.1,164.12,45513
20170301|2017-01-17 08:30,17,164.12,164.12,164,164.06,49103
20170301|2017-01-17 09:00,17,164.06,164.06,163.81,163.91,49397
20170301|2017-01-17 09:30,17,163.92,163.92,163.76,163.77,37244
20170301|2017-01-17 10:00,17,163.78,163.92,163.72,163.85,42188
20170301|2017-01-17 10:30,17,163.84,163.87,163.72,163.73,23012
20170301|2017-01-17 11:00,17,163.73,163.77,163.71,163.75,9306
20170301|2017-01-17 11:30,17,163.75,163.82,163.75,163.8,5716
20170301|2017-01-17 12:00,17,163.79,163.81,163.74,163.8,1821
20170301|2017-01-17 12:30,17,163.8,163.81,163.77,163.79,725
20170301|2017-01-17 13:00,17,163.79,163.88,163.79,163.87,1965
20170301|2017-01-17 13:30,17,163.88,163.92,163.85,163.91,1547
20170301|2017-01-17 14:00,17,163.91,163.92,163.88,163.89,854
20170301|2017-01-17 14:30,17,163.89,163.91,163.87,163.91,759
20170301|2017-01-17 15:00,17,163.89,163.89,163.89,163.89,8
20170301|2017-01-18 01:00,18,163.81,163.82,163.64,163.69,21175
20170301|2017-01-18 01:30,18,163.69,163.77,163.66,163.73,11918
20170301|2017-01-18 02:00,18,163.73,163.77,163.62,163.76,31644
20170301|2017-01-18 02:30,18,163.76,163.79,163.61,163.64,27721
20170301|2017-01-18 03:00,18,163.64,163.76,163.62,163.73,28655
20170301|2017-01-18 03:30,18,163.73,163.75,163.64,163.66,25132
20170301|2017-01-18 04:00,18,163.65,163.72,163.52,163.54,43377
20170301|2017-01-18 04:30,18,163.53,163.59,163.47,163.54,33327
20170301|2017-01-18 05:00,18,163.54,163.58,163.46,163.46,25822
20170301|2017-01-18 05:30,18,163.47,163.48,163.34,163.47,52289
20170301|2017-01-18 06:00,18,163.47,163.56,163.42,163.54,25775
20170301|2017-01-18 06:30,18,163.54,163.54,163.43,163.45,22206
20170301|2017-01-18 07:00,18,163.44,163.58,163.43,163.45,49699
20170301|2017-01-18 07:30,18,163.45,163.47,163.32,163.4,56118
20170301|2017-01-18 08:00,18,163.4,163.48,163.37,163.44,34290
20170301|2017-01-18 08:30,18,163.44,163.55,163.43,163.47,43977
20170301|2017-01-18 09:00,18,163.46,163.48,163.38,163.44,32159
20170301|2017-01-18 09:30,18,163.44,163.48,163.34,163.37,42186
20170301|2017-01-18 10:00,18,163.38,163.44,163.32,163.34,49649
20170301|2017-01-18 10:30,18,163.34,163.36,163.18,163.26,33178
20170301|2017-01-18 11:00,18,163.26,163.35,163.23,163.32,12279
20170301|2017-01-18 11:30,18,163.33,163.35,163.28,163.31,7457
20170301|2017-01-18 12:00,18,163.31,163.31,163.24,163.3,3045
20170301|2017-01-18 12:30,18,163.29,163.29,163.19,163.23,2491
20170301|2017-01-18 13:00,18,163.23,163.24,163.18,163.2,1106
20170301|2017-01-18 13:30,18,163.2,163.23,163.18,163.23,996
20170301|2017-01-18 14:00,18,163.23,163.24,163.04,163.07,7350
20170301|2017-01-18 14:30,18,163.07,163.13,163.04,163.05,3301
20170301|2017-01-18 15:00,18,163.04,163.04,163.04,163.04,13
20170301|2017-01-19 01:00,19,163,163.03,162.77,162.8,34044
20170301|2017-01-19 01:30,19,162.8,162.83,162.68,162.82,37166
20170301|2017-01-19 02:00,19,162.82,162.96,162.71,162.94,51127
20170301|2017-01-19 02:30,19,162.95,163.06,162.87,162.98,46299
20170301|2017-01-19 03:00,19,162.98,163.01,162.83,162.91,40886
20170301|2017-01-19 03:30,19,162.9,163,162.84,162.89,32126
20170301|2017-01-19 04:00,19,162.89,162.96,162.84,162.93,27001
20170301|2017-01-19 04:30,19,162.92,162.95,162.77,162.83,29183
20170301|2017-01-19 05:00,19,162.83,162.83,162.62,162.73,49715
20170301|2017-01-19 05:30,19,162.73,162.83,162.71,162.81,26113
20170301|2017-01-19 06:00,19,162.81,162.82,162.7,162.73,21281
20170301|2017-01-19 06:30,19,162.74,162.84,162.73,162.8,21745
20170301|2017-01-19 07:00,19,162.81,162.95,162.78,162.83,28945
20170301|2017-01-19 07:30,19,162.83,163.15,162.68,162.96,76141
20170301|2017-01-19 08:00,19,162.96,163.03,162.72,162.88,54087
20170301|2017-01-19 08:30,19,162.88,163.12,162.82,162.84,82881
20170301|2017-01-19 09:00,19,162.84,163.02,162.83,162.98,40016
20170301|2017-01-19 09:30,19,162.98,163.12,162.88,163.04,39280
20170301|2017-01-19 10:00,19,163.04,163.15,162.99,163.02,34838
20170301|2017-01-19 10:30,19,163.01,163.06,162.94,162.95,17513
20170301|2017-01-19 11:00,19,162.95,162.96,162.85,162.92,7378
20170301|2017-01-19 11:30,19,162.92,162.92,162.85,162.89,4525
20170301|2017-01-19 12:00,19,162.9,162.99,162.86,162.97,2984
20170301|2017-01-19 12:30,19,162.96,162.98,162.9,162.93,1469
20170301|2017-01-19 13:00,19,162.93,163.03,162.93,163.03,2418
20170301|2017-01-19 13:30,19,163.02,163.14,163.02,163.12,3205
20170301|2017-01-19 14:00,19,163.11,163.12,163.01,163.02,1285
20170301|2017-01-19 14:30,19,163.02,163.1,163.01,163.06,813
20170301|2017-01-19 15:00,19,163.04,163.04,163.04,163.04,13
20170301|2017-01-20 01:00,20,163.18,163.28,163.15,163.24,15853
20170301|2017-01-20 01:30,20,163.24,163.26,163.1,163.19,17410
20170301|2017-01-20 02:00,20,163.19,163.27,163.07,163.1,26115
20170301|2017-01-20 02:30,20,163.1,163.1,162.85,162.89,40550
20170301|2017-01-20 03:00,20,162.88,162.9,162.8,162.88,32382
20170301|2017-01-20 03:30,20,162.87,162.89,162.64,162.67,54637
20170301|2017-01-20 04:00,20,162.66,162.7,162.52,162.59,56020
20170301|2017-01-20 04:30,20,162.6,162.63,162.55,162.61,31394
20170301|2017-01-20 05:00,20,162.6,162.63,162.51,162.53,28632
20170301|2017-01-20 05:30,20,162.54,162.55,162.36,162.52,43857
20170301|2017-01-20 06:00,20,162.51,162.58,162.48,162.53,23352
20170301|2017-01-20 06:30,20,162.54,162.61,162.52,162.53,19207
20170301|2017-01-20 07:00,20,162.53,162.66,162.5,162.65,24696
20170301|2017-01-20 07:30,20,162.65,162.73,162.58,162.67,34271
20170301|2017-01-20 08:00,20,162.67,162.7,162.56,162.57,26669
20170301|2017-01-20 08:30,20,162.57,162.58,162.4,162.42,37318
20170301|2017-01-20 09:00,20,162.41,162.59,162.41,162.49,33338
20170301|2017-01-20 09:30,20,162.49,162.57,162.45,162.53,31721
20170301|2017-01-20 10:00,20,162.53,162.53,162.2,162.32,51988
20170301|2017-01-20 10:30,20,162.33,162.37,162.27,162.36,19337
20170301|2017-01-20 11:00,20,162.36,162.45,162.26,162.36,20743
20170301|2017-01-20 11:30,20,162.36,162.41,162.3,162.38,9287
20170301|2017-01-20 12:00,20,162.39,162.47,162.39,162.46,3521
20170301|2017-01-20 12:30,20,162.45,162.47,162.42,162.47,1173
20170301|2017-01-20 13:00,20,162.47,162.55,162.46,162.5,4148
20170301|2017-01-20 13:30,20,162.49,162.57,162.49,162.54,2680
20170301|2017-01-20 14:00,20,162.54,162.54,162.46,162.52,1393
20170301|2017-01-20 14:30,20,162.52,162.54,162.5,162.51,790
20170301|2017-01-20 15:00,20,162.51,162.51,162.51,162.51,6
20170301|2017-01-23 01:00,23,162.77,162.88,162.74,162.83,22776
20170301|2017-01-23 01:30,23,162.83,162.86,162.71,162.77,15941
20170301|2017-01-23 02:00,23,162.77,162.83,162.63,162.67,40485
20170301|2017-01-23 02:30,23,162.68,162.69,162.6,162.61,25097
20170301|2017-01-23 03:00,23,162.61,162.64,162.54,162.54,24499
20170301|2017-01-23 03:30,23,162.54,162.7,162.51,162.63,36574
20170301|2017-01-23 04:00,23,162.63,162.65,162.48,162.49,30564
20170301|2017-01-23 04:30,23,162.49,162.59,162.49,162.52,22006
20170301|2017-01-23 05:00,23,162.53,162.54,162.45,162.53,25459
20170301|2017-01-23 05:30,23,162.52,162.55,162.48,162.54,12937
20170301|2017-01-23 06:00,23,162.53,162.6,162.52,162.58,17755
20170301|2017-01-23 06:30,23,162.57,162.75,162.57,162.73,35344
20170301|2017-01-23 07:00,23,162.73,162.82,162.65,162.8,22721
20170301|2017-01-23 07:30,23,162.8,162.82,162.76,162.79,24709
20170301|2017-01-23 08:00,23,162.79,162.93,162.68,162.86,71156
20170301|2017-01-23 08:30,23,162.86,162.9,162.72,162.87,49596
20170301|2017-01-23 09:00,23,162.87,163.08,162.87,163.01,84319
20170301|2017-01-23 09:30,23,163.02,163.21,162.98,163.2,65765
20170301|2017-01-23 10:00,23,163.21,163.24,163.09,163.17,51174
20170301|2017-01-23 10:30,23,163.17,163.32,163.16,163.23,35940
20170301|2017-01-23 11:00,23,163.23,163.38,163.23,163.33,17441
20170301|2017-01-23 11:30,23,163.33,163.34,163.24,163.26,6459
20170301|2017-01-23 12:00,23,163.26,163.26,163.21,163.22,2044
20170301|2017-01-23 12:30,23,163.23,163.23,163.19,163.21,1625
20170301|2017-01-23 13:00,23,163.21,163.24,163.19,163.23,1175
20170301|2017-01-23 13:30,23,163.22,163.24,163.2,163.22,667
20170301|2017-01-23 14:00,23,163.22,163.24,163.19,163.2,1428
20170301|2017-01-23 14:30,23,163.2,163.23,163.19,163.2,932
20170301|2017-01-23 15:00,23,163.2,163.2,163.2,163.2,16
20170301|2017-01-24 01:00,24,163.14,163.23,163.11,163.21,13746
20170301|2017-01-24 01:30,24,163.21,163.22,163.05,163.08,15758
20170301|2017-01-24 02:00,24,163.08,163.09,162.98,163.05,29984
20170301|2017-01-24 02:30,24,163.04,163.11,163,163.09,28032
20170301|2017-01-24 03:00,24,163.09,163.13,162.97,162.99,30877
20170301|2017-01-24 03:30,24,162.98,162.99,162.88,162.94,33024
20170301|2017-01-24 04:00,24,162.95,163.03,162.91,163.03,27020
20170301|2017-01-24 04:30,24,163.02,163.03,162.85,162.88,28545
20170301|2017-01-24 05:00,24,162.87,162.91,162.77,162.77,32659
20170301|2017-01-24 05:30,24,162.78,162.88,162.75,162.86,22290
20170301|2017-01-24 06:00,24,162.86,162.92,162.84,162.85,24893
20170301|2017-01-24 06:30,24,162.85,162.88,162.81,162.82,21682
20170301|2017-01-24 07:00,24,162.82,162.83,162.72,162.78,30769
20170301|2017-01-24 07:30,24,162.78,162.81,162.75,162.78,21078
20170301|2017-01-24 08:00,24,162.77,162.85,162.77,162.82,27858
20170301|2017-01-24 08:30,24,162.82,162.96,162.8,162.93,37681
20170301|2017-01-24 09:00,24,162.93,163.01,162.8,162.82,44503
20170301|2017-01-24 09:30,24,162.83,162.97,162.81,162.86,33021
20170301|2017-01-24 10:00,24,162.86,162.88,162.56,162.57,98353
20170301|2017-01-24 10:30,24,162.57,162.64,162.54,162.6,47009
20170301|2017-01-24 11:00,24,162.59,162.62,162.56,162.61,12365
20170301|2017-01-24 11:30,24,162.61,162.64,162.58,162.64,8758
20170301|2017-01-24 12:00,24,162.64,162.64,162.54,162.57,4647
20170301|2017-01-24 12:30,24,162.56,162.56,162.5,162.51,2693
20170301|2017-01-24 13:00,24,162.52,162.53,162.48,162.53,1196
20170301|2017-01-24 13:30,24,162.53,162.54,162.5,162.51,1066
20170301|2017-01-24 14:00,24,162.5,162.56,162.5,162.55,929
20170301|2017-01-24 14:30,24,162.56,162.6,162.55,162.6,1367
20170301|2017-01-24 15:00,24,162.6,162.6,162.6,162.6,10
20170301|2017-01-25 01:00,25,162.44,162.48,162.34,162.41,24679
20170301|2017-01-25 01:30,25,162.41,162.49,162.37,162.46,15084
20170301|2017-01-25 02:00,25,162.47,162.48,162.04,162.11,79864
20170301|2017-01-25 02:30,25,162.11,162.24,162.05,162.17,52324
20170301|2017-01-25 03:00,25,162.17,162.23,161.92,161.98,80150
20170301|2017-01-25 03:30,25,161.98,162.17,161.95,162.15,47230
20170301|2017-01-25 04:00,25,162.14,162.15,162.01,162.1,36644
20170301|2017-01-25 04:30,25,162.09,162.22,162.05,162.19,39219
20170301|2017-01-25 05:00,25,162.19,162.26,162.13,162.17,28593
20170301|2017-01-25 05:30,25,162.17,162.3,162.1,162.28,28032
20170301|2017-01-25 06:00,25,162.28,162.34,162.23,162.25,27638
20170301|2017-01-25 06:30,25,162.24,162.26,162.08,162.1,28623
20170301|2017-01-25 07:00,25,162.1,162.13,161.92,161.99,48476
20170301|2017-01-25 07:30,25,161.99,161.99,161.81,161.82,73628
20170301|2017-01-25 08:00,25,161.82,161.85,161.7,161.77,73862
20170301|2017-01-25 08:30,25,161.77,161.89,161.67,161.83,69593
20170301|2017-01-25 09:00,25,161.83,161.95,161.79,161.92,62323
20170301|2017-01-25 09:30,25,161.91,161.94,161.73,161.78,50689
20170301|2017-01-25 10:00,25,161.78,161.79,161.62,161.69,58365
20170301|2017-01-25 10:30,25,161.68,161.79,161.67,161.76,18783
20170301|2017-01-25 11:00,25,161.77,161.78,161.61,161.62,11220
20170301|2017-01-25 11:30,25,161.62,161.7,161.59,161.69,8167
20170301|2017-01-25 12:00,25,161.69,161.7,161.53,161.6,7596
20170301|2017-01-25 12:30,25,161.6,161.62,161.52,161.58,2551
20170301|2017-01-25 13:00,25,161.57,161.59,161.52,161.55,2310
20170301|2017-01-25 13:30,25,161.55,161.6,161.54,161.6,1768
20170301|2017-01-25 14:00,25,161.59,161.63,161.57,161.59,1588
20170301|2017-01-25 14:30,25,161.59,161.64,161.53,161.59,2058
20170301|2017-01-25 15:00,25,161.59,161.59,161.59,161.59,8
20170301|2017-01-26 01:00,26,161.6,161.6,161.46,161.53,22685
20170301|2017-01-26 01:30,26,161.54,161.65,161.52,161.57,18001
20170301|2017-01-26 02:00,26,161.58,161.6,161.47,161.51,42947
20170301|2017-01-26 02:30,26,161.5,161.62,161.38,161.6,64497
20170301|2017-01-26 03:00,26,161.59,161.6,161.43,161.45,31175
20170301|2017-01-26 03:30,26,161.45,161.48,161.31,161.4,56310
20170301|2017-01-26 04:00,26,161.39,161.46,161.35,161.44,29106
20170301|2017-01-26 04:30,26,161.43,161.52,161.38,161.49,29557
20170301|2017-01-26 05:00,26,161.49,161.56,161.44,161.52,22176
20170301|2017-01-26 05:30,26,161.52,161.62,161.47,161.58,23866
20170301|2017-01-26 06:00,26,161.58,161.61,161.54,161.55,22829
20170301|2017-01-26 06:30,26,161.54,161.65,161.54,161.64,27810
20170301|2017-01-26 07:00,26,161.65,161.77,161.6,161.76,47432
20170301|2017-01-26 07:30,26,161.75,161.88,161.74,161.77,48501
20170301|2017-01-26 08:00,26,161.77,161.79,161.62,161.74,44211
20170301|2017-01-26 08:30,26,161.74,161.82,161.68,161.72,40167
20170301|2017-01-26 09:00,26,161.71,161.77,161.52,161.56,62360
20170301|2017-01-26 09:30,26,161.56,161.56,161.33,161.38,77029
20170301|2017-01-26 10:00,26,161.38,161.49,161.36,161.48,43234
20170301|2017-01-26 10:30,26,161.48,161.54,161.43,161.53,24847
20170301|2017-01-26 11:00,26,161.53,161.6,161.49,161.57,10465
20170301|2017-01-26 11:30,26,161.58,161.59,161.55,161.58,4072
20170301|2017-01-26 12:00,26,161.59,161.71,161.58,161.64,6997
20170301|2017-01-26 12:30,26,161.64,161.7,161.59,161.68,2858
20170301|2017-01-26 13:00,26,161.67,161.7,161.65,161.69,932
20170301|2017-01-26 13:30,26,161.69,161.7,161.68,161.69,544
20170301|2017-01-26 14:00,26,161.7,161.71,161.67,161.69,1017
20170301|2017-01-26 14:30,26,161.69,161.71,161.66,161.66,868
20170301|2017-01-26 15:00,26,161.67,161.67,161.67,161.67,20
20170301|2017-01-27 01:00,27,161.54,161.72,161.49,161.69,19982
20170301|2017-01-27 01:30,27,161.69,161.71,161.54,161.6,14903
20170301|2017-01-27 02:00,27,161.6,161.72,161.58,161.72,28491
20170301|2017-01-27 02:30,27,161.71,161.74,161.53,161.53,46880
20170301|2017-01-27 03:00,27,161.53,161.72,161.5,161.66,35792
20170301|2017-01-27 03:30,27,161.66,161.82,161.64,161.77,38338
20170301|2017-01-27 04:00,27,161.77,161.83,161.7,161.71,33222
20170301|2017-01-27 04:30,27,161.71,161.74,161.66,161.69,28264
20170301|2017-01-27 05:00,27,161.69,161.73,161.68,161.68,16361
20170301|2017-01-27 05:30,27,161.69,161.69,161.61,161.62,16221
20170301|2017-01-27 06:00,27,161.62,161.64,161.55,161.61,21852
20170301|2017-01-27 06:30,27,161.62,161.68,161.57,161.58,17498
20170301|2017-01-27 07:00,27,161.58,161.67,161.58,161.64,20633
20170301|2017-01-27 07:30,27,161.64,161.82,161.58,161.75,61218
20170301|2017-01-27 08:00,27,161.75,161.93,161.74,161.83,65750
20170301|2017-01-27 08:30,27,161.84,161.86,161.74,161.79,44586
20170301|2017-01-27 09:00,27,161.79,161.91,161.75,161.88,40043
20170301|2017-01-27 09:30,27,161.89,161.9,161.71,161.75,36106
20170301|2017-01-27 10:00,27,161.75,161.88,161.75,161.84,43656
20170301|2017-01-27 10:30,27,161.84,161.87,161.81,161.84,14642
20170301|2017-01-27 11:00,27,161.84,161.86,161.8,161.81,5784
20170301|2017-01-27 11:30,27,161.82,161.85,161.79,161.83,4016
20170301|2017-01-27 12:00,27,161.84,161.85,161.8,161.82,3500
20170301|2017-01-27 12:30,27,161.82,161.87,161.82,161.86,1051
20170301|2017-01-27 13:00,27,161.86,161.88,161.85,161.87,1862
20170301|2017-01-27 13:30,27,161.86,161.91,161.85,161.91,1344
20170301|2017-01-27 14:00,27,161.92,161.92,161.88,161.91,612
20170301|2017-01-27 14:30,27,161.9,161.92,161.87,161.87,767
20170301|2017-01-27 15:00,27,161.86,161.86,161.86,161.86,14
20170301|2017-01-30 01:00,30,161.93,162,161.86,161.88,15755
20170301|2017-01-30 01:30,30,161.89,161.91,161.78,161.79,13504
20170301|2017-01-30 02:00,30,161.79,161.8,161.35,161.53,74891
20170301|2017-01-30 02:30,30,161.52,161.56,161.36,161.45,45361
20170301|2017-01-30 03:00,30,161.44,161.56,161.35,161.46,57261
20170301|2017-01-30 03:30,30,161.45,161.63,161.42,161.56,40085
20170301|2017-01-30 04:00,30,161.56,161.68,161.52,161.65,32317
20170301|2017-01-30 04:30,30,161.65,161.75,161.63,161.66,30265
20170301|2017-01-30 05:00,30,161.65,161.67,161.56,161.65,20589
20170301|2017-01-30 05:30,30,161.66,161.66,161.54,161.57,19840
20170301|2017-01-30 06:00,30,161.56,161.79,161.56,161.73,27443
20170301|2017-01-30 06:30,30,161.73,161.87,161.71,161.81,32054
20170301|2017-01-30 07:00,30,161.81,161.88,161.73,161.82,38922
20170301|2017-01-30 07:30,30,161.82,162,161.82,161.95,56017
20170301|2017-01-30 08:00,30,161.95,162.06,161.87,161.89,35831
20170301|2017-01-30 08:30,30,161.89,162.05,161.88,161.9,51187
20170301|2017-01-30 09:00,30,161.9,162.09,161.81,161.98,56803
20170301|2017-01-30 09:30,30,161.98,162.22,161.96,162.16,53631
20170301|2017-01-30 10:00,30,162.16,162.17,162.03,162.07,35214
20170301|2017-01-30 10:30,30,162.08,162.09,162.02,162.03,16372
20170301|2017-01-30 11:00,30,162.02,162.05,162,162.02,6661
20170301|2017-01-30 11:30,30,162.01,162.01,161.95,161.98,6398
20170301|2017-01-30 12:00,30,161.97,161.99,161.94,161.96,2731
20170301|2017-01-30 12:30,30,161.95,162.01,161.95,161.99,1043
20170301|2017-01-30 13:00,30,162,162,161.95,161.95,579
20170301|2017-01-30 13:30,30,161.96,162,161.94,161.99,644
20170301|2017-01-30 14:00,30,161.99,162,161.93,161.93,1123
20170301|2017-01-30 14:30,30,161.93,161.94,161.87,161.91,1653
20170301|2017-01-30 15:00,30,161.88,161.88,161.88,161.88,8
20170301|2017-01-31 01:00,31,162.07,162.18,162.01,162.15,16866
20170301|2017-01-31 01:30,31,162.15,162.18,161.97,162.02,22993
20170301|2017-01-31 02:00,31,162.01,162.02,161.56,161.63,94396
20170301|2017-01-31 02:30,31,161.63,161.69,161.52,161.56,42725
20170301|2017-01-31 03:00,31,161.55,161.72,161.49,161.68,46808
20170301|2017-01-31 03:30,31,161.67,161.7,161.57,161.65,38999
20170301|2017-01-31 04:00,31,161.65,161.78,161.56,161.78,57783
20170301|2017-01-31 04:30,31,161.77,161.86,161.76,161.81,35116
20170301|2017-01-31 05:00,31,161.8,161.8,161.67,161.73,24604
20170301|2017-01-31 05:30,31,161.74,161.8,161.7,161.79,21586
20170301|2017-01-31 06:00,31,161.78,161.97,161.78,161.96,33689
20170301|2017-01-31 06:30,31,161.97,162.04,161.93,161.99,32144
20170301|2017-01-31 07:00,31,161.98,161.99,161.71,161.75,33538
20170301|2017-01-31 07:30,31,161.75,161.9,161.72,161.86,32137
20170301|2017-01-31 08:00,31,161.86,161.94,161.79,161.93,32061
20170301|2017-01-31 08:30,31,161.93,162.08,161.92,162.07,58961
20170301|2017-01-31 09:00,31,162.07,162.25,162.06,162.17,83810
20170301|2017-01-31 09:30,31,162.16,162.21,162.09,162.17,63557
20170301|2017-01-31 10:00,31,162.17,162.29,162.11,162.19,122106
20170301|2017-01-31 10:30,31,162.19,162.27,162.17,162.2,36366
20170301|2017-01-31 11:00,31,162.2,162.2,162.09,162.1,10380
20170301|2017-01-31 11:30,31,162.1,162.1,162.03,162.08,7056
20170301|2017-01-31 12:00,31,162.08,162.12,162.06,162.06,1968
20170301|2017-01-31 12:30,31,162.06,162.14,162.05,162.13,1176
20170301|2017-01-31 13:00,31,162.13,162.15,162.12,162.12,735
20170301|2017-01-31 13:30,31,162.12,162.16,162.03,162.06,3006
20170301|2017-01-31 14:00,31,162.06,162.12,162.05,162.09,1437
20170301|2017-01-31 14:30,31,162.09,162.12,162.04,162.04,1529
20170301|2017-01-31 15:00,31,162.08,162.08,162.08,162.08,30
20170301|2017-02-01 01:00,1,161.9,161.91,161.8,161.87,15630
20170301|2017-02-01 01:30,1,161.87,161.93,161.83,161.83,15228
20170301|2017-02-01 02:00,1,161.83,161.93,161.76,161.92,33236
20170301|2017-02-01 02:30,1,161.92,161.95,161.81,161.88,20154
20170301|2017-02-01 03:00,1,161.87,161.92,161.77,161.83,32880
20170301|2017-02-01 03:30,1,161.83,162.02,161.82,161.89,35873
20170301|2017-02-01 04:00,1,161.89,161.9,161.67,161.75,49402
20170301|2017-02-01 04:30,1,161.75,161.8,161.69,161.79,28197
20170301|2017-02-01 05:00,1,161.78,161.84,161.73,161.78,29915
20170301|2017-02-01 05:30,1,161.79,161.85,161.77,161.83,14919
20170301|2017-02-01 06:00,1,161.82,161.83,161.72,161.75,20519
20170301|2017-02-01 06:30,1,161.75,161.82,161.71,161.8,20592
20170301|2017-02-01 07:00,1,161.8,161.82,161.58,161.58,51972
20170301|2017-02-01 07:30,1,161.58,161.66,161.56,161.65,53581
20170301|2017-02-01 08:00,1,161.64,161.7,161.6,161.62,32579
20170301|2017-02-01 08:30,1,161.62,161.78,161.61,161.77,40296
20170301|2017-02-01 09:00,1,161.76,161.76,161.51,161.56,61081
20170301|2017-02-01 09:30,1,161.56,161.76,161.54,161.72,40471
20170301|2017-02-01 10:00,1,161.73,161.74,161.59,161.73,36003
20170301|2017-02-01 10:30,1,161.73,161.78,161.68,161.73,19177
20170301|2017-02-01 11:00,1,161.73,161.75,161.66,161.7,8595
20170301|2017-02-01 11:30,1,161.7,161.7,161.66,161.7,5366
20170301|2017-02-01 12:00,1,161.71,161.72,161.67,161.72,2034
20170301|2017-02-01 12:30,1,161.71,161.77,161.71,161.72,2430
20170301|2017-02-01 13:00,1,161.71,161.81,161.68,161.81,6849
20170301|2017-02-01 13:30,1,161.81,161.95,161.79,161.89,7314
20170301|2017-02-01 14:00,1,161.89,161.9,161.83,161.84,2163
20170301|2017-02-01 14:30,1,161.85,161.88,161.8,161.85,1250
20170301|2017-02-01 15:00,1,161.85,161.85,161.85,161.85,7
20170301|2017-02-02 01:00,2,161.94,161.94,161.7,161.73,17075
20170301|2017-02-02 01:30,2,161.72,161.73,161.63,161.68,15459
20170301|2017-02-02 02:00,2,161.67,161.79,161.65,161.74,31978
20170301|2017-02-02 02:30,2,161.74,162.04,161.73,162,52222
20170301|2017-02-02 03:00,2,162,162.01,161.9,161.98,32136
20170301|2017-02-02 03:30,2,161.97,162.02,161.91,161.94,46556
20170301|2017-02-02 04:00,2,161.93,162.07,161.9,162,38595
20170301|2017-02-02 04:30,2,162,162.08,161.92,162.07,30335
20170301|2017-02-02 05:00,2,162.07,162.09,161.92,161.95,26377
20170301|2017-02-02 05:30,2,161.95,162.05,161.94,162.03,25779
20170301|2017-02-02 06:00,2,162.02,162.11,161.94,162.09,39024
20170301|2017-02-02 06:30,2,162.08,162.12,161.98,162,35661
20170301|2017-02-02 07:00,2,162.01,162.19,161.98,162.15,50454
20170301|2017-02-02 07:30,2,162.16,162.44,162.14,162.38,93226
20170301|2017-02-02 08:00,2,162.39,162.4,162.28,162.35,43973
20170301|2017-02-02 08:30,2,162.35,162.46,162.35,162.41,56988
20170301|2017-02-02 09:00,2,162.41,162.46,162.37,162.41,32758
20170301|2017-02-02 09:30,2,162.4,162.56,162.4,162.42,52620
20170301|2017-02-02 10:00,2,162.43,162.44,162.31,162.37,45698
20170301|2017-02-02 10:30,2,162.38,162.43,162.35,162.37,15842
20170301|2017-02-02 11:00,2,162.36,162.38,162.28,162.28,10732
20170301|2017-02-02 11:30,2,162.28,162.33,162.27,162.31,6594
20170301|2017-02-02 12:00,2,162.31,162.33,162.28,162.33,1714
20170301|2017-02-02 12:30,2,162.33,162.34,162.28,162.28,1113
20170301|2017-02-02 13:00,2,162.28,162.35,162.27,162.35,937
20170301|2017-02-02 13:30,2,162.35,162.39,162.34,162.37,1700
20170301|2017-02-02 14:00,2,162.37,162.37,162.28,162.32,1284
20170301|2017-02-02 14:30,2,162.31,162.32,162.26,162.28,1696
20170301|2017-02-02 15:00,2,162.27,162.27,162.27,162.27,10
20170301|2017-02-03 01:00,3,162.15,162.29,162.12,162.22,17824
20170301|2017-02-03 01:30,3,162.22,162.24,162.12,162.14,12962
20170301|2017-02-03 02:00,3,162.14,162.2,162.01,162.02,30840
20170301|2017-02-03 02:30,3,162.02,162.09,162.01,162.08,29176
20170301|2017-02-03 03:00,3,162.07,162.2,162.05,162.15,27075
20170301|2017-02-03 03:30,3,162.14,162.2,162.07,162.17,21775
20170301|2017-02-03 04:00,3,162.17,162.25,162.16,162.18,20108
20170301|2017-02-03 04:30,3,162.18,162.21,162.12,162.2,17192
20170301|2017-02-03 05:00,3,162.2,162.21,162.13,162.18,13727
20170301|2017-02-03 05:30,3,162.18,162.22,162.13,162.17,12367
20170301|2017-02-03 06:00,3,162.17,162.21,162.09,162.12,17105
20170301|2017-02-03 06:30,3,162.12,162.23,162.12,162.18,20622
20170301|2017-02-03 07:00,3,162.19,162.21,162.11,162.18,24445
20170301|2017-02-03 07:30,3,162.16,162.5,162.07,162.33,97037
20170301|2017-02-03 08:00,3,162.33,162.58,162.33,162.4,57506
20170301|2017-02-03 08:30,3,162.4,162.49,162.39,162.41,30681
20170301|2017-02-03 09:00,3,162.42,162.64,162.41,162.57,45125
20170301|2017-02-03 09:30,3,162.58,162.68,162.53,162.56,41936
20170301|2017-02-03 10:00,3,162.56,162.6,162.47,162.56,36446
20170301|2017-02-03 10:30,3,162.56,162.63,162.55,162.59,13354
20170301|2017-02-03 11:00,3,162.58,162.61,162.53,162.56,9183
20170301|2017-02-03 11:30,3,162.55,162.57,162.51,162.53,3814
20170301|2017-02-03 12:00,3,162.52,162.53,162.43,162.49,4190
20170301|2017-02-03 12:30,3,162.49,162.52,162.29,162.36,9297
20170301|2017-02-03 13:00,3,162.36,162.36,162.26,162.27,3841
20170301|2017-02-03 13:30,3,162.27,162.27,162.21,162.25,3522
20170301|2017-02-03 14:00,3,162.25,162.29,162.25,162.27,1478
20170301|2017-02-03 14:30,3,162.27,162.37,162.27,162.36,2041
20170301|2017-02-03 15:00,3,162.33,162.33,162.33,162.33,22
20170301|2017-02-06 01:00,6,162.5,162.57,162.44,162.56,17415
20170301|2017-02-06 01:30,6,162.56,162.66,162.49,162.57,21015
20170301|2017-02-06 02:00,6,162.57,162.8,162.56,162.73,49588
20170301|2017-02-06 02:30,6,162.72,162.9,162.71,162.84,46427
20170301|2017-02-06 03:00,6,162.83,162.89,162.75,162.8,50699
20170301|2017-02-06 03:30,6,162.8,162.83,162.73,162.8,24644
20170301|2017-02-06 04:00,6,162.79,162.82,162.72,162.77,25661
20170301|2017-02-06 04:30,6,162.78,162.95,162.75,162.93,33199
20170301|2017-02-06 05:00,6,162.93,163.15,162.92,163.09,66123
20170301|2017-02-06 05:30,6,163.1,163.13,162.99,162.99,35662
20170301|2017-02-06 06:00,6,162.99,163.1,162.99,163.02,26691
20170301|2017-02-06 06:30,6,163.02,163.26,163,163.23,41915
20170301|2017-02-06 07:00,6,163.24,163.37,163.21,163.3,64988
20170301|2017-02-06 07:30,6,163.3,163.39,163.24,163.34,48004
20170301|2017-02-06 08:00,6,163.33,163.36,163.17,163.2,51243
20170301|2017-02-06 08:30,6,163.21,163.22,162.97,163.08,68415
20170301|2017-02-06 09:00,6,163.07,163.08,162.92,163.03,42049
20170301|2017-02-06 09:30,6,163.03,163.2,163.03,163.1,48152
20170301|2017-02-06 10:00,6,163.11,163.28,163.06,163.24,50064
20170301|2017-02-06 10:30,6,163.24,163.25,163.2,163.22,16576
20170301|2017-02-06 11:00,6,163.21,163.33,163.21,163.27,10407
20170301|2017-02-06 11:30,6,163.27,163.37,163.26,163.36,10029
20170301|2017-02-06 12:00,6,163.36,163.42,163.36,163.37,5823
20170301|2017-02-06 12:30,6,163.38,163.44,163.37,163.4,2541
20170301|2017-02-06 13:00,6,163.4,163.46,163.38,163.44,3530
20170301|2017-02-06 13:30,6,163.44,163.48,163.43,163.47,4503
20170301|2017-02-06 14:00,6,163.46,163.47,163.42,163.43,739
20170301|2017-02-06 14:30,6,163.43,163.47,163.42,163.42,1662
20170301|2017-02-06 15:00,6,163.43,163.43,163.43,163.43,11
20170301|2017-02-07 01:00,7,163.49,163.68,163.48,163.55,32545
20170301|2017-02-07 01:30,7,163.55,163.56,163.4,163.47,22259
20170301|2017-02-07 02:00,7,163.47,163.59,163.39,163.56,36972
20170301|2017-02-07 02:30,7,163.55,163.73,163.52,163.72,51439
20170301|2017-02-07 03:00,7,163.73,163.74,163.58,163.61,54041
20170301|2017-02-07 03:30,7,163.6,163.61,163.43,163.44,43092
20170301|2017-02-07 04:00,7,163.45,163.52,163.41,163.51,36891
20170301|2017-02-07 04:30,7,163.51,163.53,163.41,163.41,30100
20170301|2017-02-07 05:00,7,163.42,163.44,163.21,163.24,72964
20170301|2017-02-07 05:30,7,163.24,163.26,163.12,163.2,47855
20170301|2017-02-07 06:00,7,163.2,163.29,163.16,163.16,35052
20170301|2017-02-07 06:30,7,163.16,163.18,163.07,163.16,49951
20170301|2017-02-07 07:00,7,163.16,163.19,162.98,162.98,39022
20170301|2017-02-07 07:30,7,162.99,163.12,162.97,163.12,39945
20170301|2017-02-07 08:00,7,163.12,163.17,163.03,163.17,27335
20170301|2017-02-07 08:30,7,163.18,163.28,163.1,163.27,38814
20170301|2017-02-07 09:00,7,163.27,163.37,163.25,163.31,49213
20170301|2017-02-07 09:30,7,163.31,163.39,163.25,163.37,37674
20170301|2017-02-07 10:00,7,163.38,163.47,163.33,163.42,77232
20170301|2017-02-07 10:30,7,163.42,163.53,163.4,163.53,29032
20170301|2017-02-07 11:00,7,163.53,163.59,163.46,163.59,10405
20170301|2017-02-07 11:30,7,163.58,163.6,163.5,163.51,7802
20170301|2017-02-07 12:00,7,163.51,163.63,163.5,163.53,5452
20170301|2017-02-07 12:30,7,163.54,163.55,163.46,163.49,2716
20170301|2017-02-07 13:00,7,163.49,163.49,163.43,163.46,1872
20170301|2017-02-07 13:30,7,163.46,163.53,163.45,163.53,2043
20170301|2017-02-07 14:00,7,163.52,163.6,163.52,163.6,3082
20170301|2017-02-07 14:30,7,163.6,163.6,163.5,163.51,2055
20170301|2017-02-07 15:00,7,163.51,163.51,163.51,163.51,16
20170301|2017-02-08 01:00,8,163.53,163.6,163.44,163.53,16608
20170301|2017-02-08 01:30,8,163.53,163.6,163.47,163.58,13702
20170301|2017-02-08 02:00,8,163.58,163.78,163.58,163.72,46306
20170301|2017-02-08 02:30,8,163.72,163.81,163.63,163.78,38908
20170301|2017-02-08 03:00,8,163.78,163.84,163.7,163.83,34715
20170301|2017-02-08 03:30,8,163.84,163.85,163.66,163.66,33232
20170301|2017-02-08 04:00,8,163.66,163.85,163.65,163.79,40095
20170301|2017-02-08 04:30,8,163.79,163.89,163.77,163.77,45861
20170301|2017-02-08 05:00,8,163.78,163.83,163.72,163.8,28612
20170301|2017-02-08 05:30,8,163.81,163.93,163.79,163.83,27430
20170301|2017-02-08 06:00,8,163.83,164.07,163.81,164.05,51708
20170301|2017-02-08 06:30,8,164.06,164.16,164.02,164.14,72610
20170301|2017-02-08 07:00,8,164.14,164.24,164.13,164.22,42458
20170301|2017-02-08 07:30,8,164.22,164.29,164.13,164.13,71505
20170301|2017-02-08 08:00,8,164.13,164.22,164.1,164.16,41962
20170301|2017-02-08 08:30,8,164.15,164.41,164.15,164.35,81407
20170301|2017-02-08 09:00,8,164.35,164.35,164.22,164.28,63824
20170301|2017-02-08 09:30,8,164.28,164.36,164.19,164.26,57276
20170301|2017-02-08 10:00,8,164.26,164.32,164.17,164.26,52200
20170301|2017-02-08 10:30,8,164.27,164.37,164.26,164.32,23241
20170301|2017-02-08 11:00,8,164.33,164.36,164.27,164.27,16170
20170301|2017-02-08 11:30,8,164.27,164.38,164.26,164.37,8473
20170301|2017-02-08 12:00,8,164.38,164.38,164.19,164.19,8155
20170301|2017-02-08 12:30,8,164.19,164.25,164.16,164.21,6365
20170301|2017-02-08 13:00,8,164.2,164.22,164.19,164.22,2826
20170301|2017-02-08 13:30,8,164.22,164.25,164.19,164.24,1668
20170301|2017-02-08 14:00,8,164.25,164.29,164.23,164.29,1142
20170301|2017-02-08 14:30,8,164.28,164.36,164.24,164.36,2233
20170301|2017-02-08 15:00,8,164.37,164.37,164.37,164.37,43
20170301|2017-02-09 01:00,9,164.21,164.36,164.19,164.33,21112
20170301|2017-02-09 01:30,9,164.33,164.37,164.11,164.12,28888
20170301|2017-02-09 02:00,9,164.12,164.19,164.06,164.11,41244
20170301|2017-02-09 02:30,9,164.11,164.25,164.11,164.14,29742
20170301|2017-02-09 03:00,9,164.15,164.17,164.03,164.13,39593
20170301|2017-02-09 03:30,9,164.13,164.21,164.12,164.18,28601
20170301|2017-02-09 04:00,9,164.18,164.25,164.14,164.19,34129
20170301|2017-02-09 04:30,9,164.19,164.2,164.12,164.16,29205
20170301|2017-02-09 05:00,9,164.16,164.19,164.02,164.03,37767
20170301|2017-02-09 05:30,9,164.03,164.22,164.01,164.21,45070
20170301|2017-02-09 06:00,9,164.22,164.24,164.16,164.2,23017
20170301|2017-02-09 06:30,9,164.2,164.35,164.19,164.21,40705
20170301|2017-02-09 07:00,9,164.21,164.3,164.19,164.3,22425
20170301|2017-02-09 07:30,9,164.3,164.37,164.24,164.24,29325
20170301|2017-02-09 08:00,9,164.24,164.38,164.24,164.35,31772
20170301|2017-02-09 08:30,9,164.36,164.46,164.26,164.3,55946
20170301|2017-02-09 09:00,9,164.29,164.31,164.13,164.19,62655
20170301|2017-02-09 09:30,9,164.19,164.23,164.08,164.19,42873
20170301|2017-02-09 10:00,9,164.18,164.25,164.12,164.16,30826
20170301|2017-02-09 10:30,9,164.16,164.21,164.12,164.13,17535
20170301|2017-02-09 11:00,9,164.13,164.2,164.12,164.16,6726
20170301|2017-02-09 11:30,9,164.15,164.22,164.15,164.19,5520
20170301|2017-02-09 12:00,9,164.19,164.21,164.1,164.15,6554
20170301|2017-02-09 12:30,9,164.15,164.16,164.08,164.08,3055
20170301|2017-02-09 13:00,9,164.09,164.13,164.06,164.1,2063
20170301|2017-02-09 13:30,9,164.1,164.1,164,164.02,3293
20170301|2017-02-09 14:00,9,164.01,164.03,163.99,164.02,3135
20170301|2017-02-09 14:30,9,164.02,164.03,163.97,163.98,2091
20170301|2017-02-09 15:00,9,164,164,164,164,13
20170301|2017-02-10 01:00,10,163.96,164.05,163.9,163.91,20290
20170301|2017-02-10 01:30,10,163.9,163.94,163.82,163.87,23083
20170301|2017-02-10 02:00,10,163.86,164.07,163.85,164.05,38054
20170301|2017-02-10 02:30,10,164.05,164.13,163.97,164.06,37921
20170301|2017-02-10 03:00,10,164.06,164.08,163.98,164.03,28070
20170301|2017-02-10 03:30,10,164.02,164.09,163.91,163.95,37739
20170301|2017-02-10 04:00,10,163.95,163.96,163.87,163.93,29394
20170301|2017-02-10 04:30,10,163.92,164.01,163.88,163.89,26916
20170301|2017-02-10 05:00,10,163.9,163.98,163.85,163.88,26478
20170301|2017-02-10 05:30,10,163.88,163.97,163.86,163.96,20594
20170301|2017-02-10 06:00,10,163.96,164.02,163.9,163.93,15056
20170301|2017-02-10 06:30,10,163.93,163.97,163.83,163.88,17059
20170301|2017-02-10 07:00,10,163.87,163.98,163.86,163.89,25464
20170301|2017-02-10 07:30,10,163.89,163.89,163.76,163.85,40018
20170301|2017-02-10 08:00,10,163.85,163.88,163.78,163.81,22387
20170301|2017-02-10 08:30,10,163.82,163.98,163.82,163.92,34335
20170301|2017-02-10 09:00,10,163.92,164.08,163.9,164.05,36967
20170301|2017-02-10 09:30,10,164.05,164.08,163.86,163.87,40584
20170301|2017-02-10 10:00,10,163.87,164.03,163.85,164.01,35388
20170301|2017-02-10 10:30,10,164.01,164.09,164.01,164.05,28242
20170301|2017-02-10 11:00,10,164.06,164.14,164.05,164.11,7556
20170301|2017-02-10 11:30,10,164.1,164.12,164.03,164.1,5235
20170301|2017-02-10 12:00,10,164.09,164.15,164.05,164.14,3294
20170301|2017-02-10 12:30,10,164.14,164.17,164.02,164.07,3143
20170301|2017-02-10 13:00,10,164.06,164.07,164.01,164.03,953
20170301|2017-02-10 13:30,10,164.03,164.09,164.03,164.08,1544
20170301|2017-02-10 14:00,10,164.08,164.09,164.04,164.08,1122
20170301|2017-02-10 14:30,10,164.07,164.09,164.04,164.06,943
20170301|2017-02-10 15:00,10,164.1,164.1,164.1,164.1,101
20170301|2017-02-13 01:00,13,163.93,164.03,163.92,163.99,10928
20170301|2017-02-13 01:30,13,163.99,163.99,163.86,163.94,10975
20170301|2017-02-13 02:00,13,163.94,163.98,163.83,163.9,25994
20170301|2017-02-13 02:30,13,163.9,163.93,163.81,163.84,18989
20170301|2017-02-13 03:00,13,163.84,163.85,163.73,163.81,29031
20170301|2017-02-13 03:30,13,163.81,163.87,163.73,163.77,26785
20170301|2017-02-13 04:00,13,163.77,163.9,163.76,163.86,27584
20170301|2017-02-13 04:30,13,163.86,163.95,163.83,163.91,21671
20170301|2017-02-13 05:00,13,163.91,163.96,163.83,163.88,22677
20170301|2017-02-13 05:30,13,163.89,163.93,163.86,163.88,13650
20170301|2017-02-13 06:00,13,163.88,163.9,163.74,163.8,25327
20170301|2017-02-13 06:30,13,163.81,163.89,163.78,163.85,13479
20170301|2017-02-13 07:00,13,163.85,163.94,163.79,163.8,31288
20170301|2017-02-13 07:30,13,163.8,163.84,163.76,163.82,20117
20170301|2017-02-13 08:00,13,163.82,163.93,163.82,163.9,26148
20170301|2017-02-13 08:30,13,163.91,163.98,163.83,163.92,30323
20170301|2017-02-13 09:00,13,163.92,163.93,163.82,163.82,21713
20170301|2017-02-13 09:30,13,163.83,163.85,163.77,163.78,39799
20170301|2017-02-13 10:00,13,163.78,163.8,163.68,163.78,36725
20170301|2017-02-13 10:30,13,163.78,163.89,163.74,163.89,15263
20170301|2017-02-13 11:00,13,163.89,163.91,163.87,163.88,4343
20170301|2017-02-13 11:30,13,163.88,163.92,163.86,163.87,3488
20170301|2017-02-13 12:00,13,163.86,163.88,163.85,163.87,1543
20170301|2017-02-13 12:30,13,163.87,163.95,163.86,163.94,1651
20170301|2017-02-13 13:00,13,163.94,163.98,163.91,163.94,2152
20170301|2017-02-13 13:30,13,163.94,163.96,163.92,163.92,549
20170301|2017-02-13 14:00,13,163.93,163.93,163.9,163.9,883
20170301|2017-02-13 14:30,13,163.91,163.92,163.88,163.91,879
20170301|2017-02-13 15:00,13,163.93,163.93,163.93,163.93,29
20170301|2017-02-14 01:00,14,163.97,164.07,163.91,163.97,13642
20170301|2017-02-14 01:30,14,163.98,163.99,163.88,163.9,12355
20170301|2017-02-14 02:00,14,163.9,163.9,163.79,163.79,32656
20170301|2017-02-14 02:30,14,163.79,163.81,163.7,163.72,35409
20170301|2017-02-14 03:00,14,163.73,163.78,163.72,163.76,22235
20170301|2017-02-14 03:30,14,163.77,163.86,163.76,163.82,32649
20170301|2017-02-14 04:00,14,163.82,163.93,163.82,163.87,25397
20170301|2017-02-14 04:30,14,163.88,163.88,163.77,163.78,24030
20170301|2017-02-14 05:00,14,163.79,163.81,163.75,163.79,17242
20170301|2017-02-14 05:30,14,163.8,163.81,163.64,163.66,33072
20170301|2017-02-14 06:00,14,163.65,163.73,163.64,163.69,20447
20170301|2017-02-14 06:30,14,163.68,163.76,163.65,163.74,17710
20170301|2017-02-14 07:00,14,163.74,163.8,163.73,163.75,19707
20170301|2017-02-14 07:30,14,163.74,163.85,163.71,163.78,33125
20170301|2017-02-14 08:00,14,163.78,163.86,163.76,163.8,19446
20170301|2017-02-14 08:30,14,163.8,163.81,163.54,163.56,75356
20170301|2017-02-14 09:00,14,163.57,163.57,163.29,163.36,94233
20170301|2017-02-14 09:30,14,163.36,163.37,163.26,163.32,54418
20170301|2017-02-14 10:00,14,163.32,163.48,163.28,163.45,42136
20170301|2017-02-14 10:30,14,163.45,163.49,163.36,163.45,23632
20170301|2017-02-14 11:00,14,163.45,163.46,163.38,163.42,6801
20170301|2017-02-14 11:30,14,163.43,163.45,163.39,163.43,4423
20170301|2017-02-14 12:00,14,163.43,163.49,163.41,163.48,1851
20170301|2017-02-14 12:30,14,163.48,163.54,163.48,163.54,2302
20170301|2017-02-14 13:00,14,163.54,163.59,163.51,163.55,2584
20170301|2017-02-14 13:30,14,163.55,163.57,163.52,163.53,1088
20170301|2017-02-14 14:00,14,163.53,163.53,163.46,163.46,1411
20170301|2017-02-14 14:30,14,163.46,163.51,163.46,163.5,835
20170301|2017-02-14 15:00,14,163.5,163.5,163.5,163.5,4
20170301|2017-02-15 01:00,15,163.52,163.55,163.41,163.43,10509
20170301|2017-02-15 01:30,15,163.43,163.46,163.32,163.34,18045
20170301|2017-02-15 02:00,15,163.34,163.41,163.22,163.38,43725
20170301|2017-02-15 02:30,15,163.38,163.45,163.38,163.39,24529
20170301|2017-02-15 03:00,15,163.39,163.44,163.34,163.38,26734
20170301|2017-02-15 03:30,15,163.38,163.47,163.34,163.36,31870
20170301|2017-02-15 04:00,15,163.36,163.39,163.28,163.34,22285
20170301|2017-02-15 04:30,15,163.33,163.43,163.32,163.4,23067
20170301|2017-02-15 05:00,15,163.39,163.43,163.36,163.37,13930
20170301|2017-02-15 05:30,15,163.37,163.38,163.29,163.36,23193
20170301|2017-02-15 06:00,15,163.35,163.46,163.35,163.45,20459
20170301|2017-02-15 06:30,15,163.45,163.48,163.39,163.42,15448
20170301|2017-02-15 07:00,15,163.43,163.46,163.41,163.45,22959
20170301|2017-02-15 07:30,15,163.44,163.44,163.13,163.24,87330
20170301|2017-02-15 08:00,15,163.24,163.3,163.14,163.29,41339
20170301|2017-02-15 08:30,15,163.29,163.39,163.25,163.3,38915
20170301|2017-02-15 09:00,15,163.29,163.45,163.29,163.36,36220
20170301|2017-02-15 09:30,15,163.36,163.39,163.26,163.3,30375
20170301|2017-02-15 10:00,15,163.3,163.38,163.25,163.37,27718
20170301|2017-02-15 10:30,15,163.37,163.45,163.35,163.45,17655
20170301|2017-02-15 11:00,15,163.45,163.47,163.4,163.43,7270
20170301|2017-02-15 11:30,15,163.42,163.43,163.36,163.38,5337
20170301|2017-02-15 12:00,15,163.38,163.41,163.32,163.33,2151
20170301|2017-02-15 12:30,15,163.33,163.35,163.29,163.31,2307
20170301|2017-02-15 13:00,15,163.3,163.34,163.3,163.32,473
20170301|2017-02-15 13:30,15,163.33,163.37,163.31,163.37,484
20170301|2017-02-15 14:00,15,163.37,163.38,163.35,163.35,628
20170301|2017-02-15 14:30,15,163.35,163.39,163.34,163.37,675
20170301|2017-02-15 15:00,15,163.39,163.39,163.39,163.39,32
20170301|2017-02-16 01:00,16,163.48,163.48,163.4,163.42,7388
20170301|2017-02-16 01:30,16,163.43,163.48,163.35,163.4,10088
20170301|2017-02-16 02:00,16,163.39,163.53,163.36,163.46,26255
20170301|2017-02-16 02:30,16,163.45,163.55,163.43,163.51,23422
20170301|2017-02-16 03:00,16,163.5,163.59,163.5,163.51,22545
20170301|2017-02-16 03:30,16,163.5,163.54,163.42,163.42,24042
20170301|2017-02-16 04:00,16,163.42,163.51,163.39,163.48,24519
20170301|2017-02-16 04:30,16,163.49,163.57,163.46,163.54,20994
20170301|2017-02-16 05:00,16,163.55,163.58,163.46,163.47,23768
20170301|2017-02-16 05:30,16,163.47,163.74,163.45,163.72,42222
20170301|2017-02-16 06:00,16,163.71,163.72,163.66,163.7,23249
20170301|2017-02-16 06:30,16,163.7,163.75,163.32,163.58,104396
20170301|2017-02-16 07:00,16,163.58,163.59,163.46,163.54,29317
20170301|2017-02-16 07:30,16,163.55,163.67,163.45,163.59,49714
20170301|2017-02-16 08:00,16,163.58,163.58,163.45,163.49,30574
20170301|2017-02-16 08:30,16,163.49,163.53,163.38,163.44,35996
20170301|2017-02-16 09:00,16,163.45,163.62,163.45,163.57,31838
20170301|2017-02-16 09:30,16,163.57,163.79,163.52,163.74,47086
20170301|2017-02-16 10:00,16,163.74,163.86,163.72,163.81,49365
20170301|2017-02-16 10:30,16,163.81,163.85,163.78,163.83,17642
20170301|2017-02-16 11:00,16,163.83,163.84,163.77,163.78,7215
20170301|2017-02-16 11:30,16,163.77,163.81,163.75,163.78,5896
20170301|2017-02-16 12:00,16,163.78,163.83,163.74,163.8,2623
20170301|2017-02-16 12:30,16,163.8,163.86,163.8,163.82,1441
20170301|2017-02-16 13:00,16,163.82,163.88,163.8,163.83,2055
20170301|2017-02-16 13:30,16,163.83,163.83,163.78,163.8,897
20170301|2017-02-16 14:00,16,163.79,163.81,163.78,163.78,454
20170301|2017-02-16 14:30,16,163.78,163.78,163.74,163.75,577
20170301|2017-02-16 15:00,16,163.75,163.75,163.75,163.75,11
20170301|2017-02-17 01:00,17,163.79,163.79,163.65,163.68,9782
20170301|2017-02-17 01:30,17,163.68,163.75,163.62,163.65,12421
20170301|2017-02-17 02:00,17,163.65,163.78,163.63,163.76,32455
20170301|2017-02-17 02:30,17,163.76,164.04,163.76,163.97,65728
20170301|2017-02-17 03:00,17,163.98,164.26,163.94,164.19,65003
20170301|2017-02-17 03:30,17,164.2,164.32,164.19,164.29,50913
20170301|2017-02-17 04:00,17,164.29,164.58,164.28,164.4,76207
20170301|2017-02-17 04:30,17,164.39,164.43,164.33,164.39,30217
20170301|2017-02-17 05:00,17,164.4,164.5,164.39,164.43,25713
20170301|2017-02-17 05:30,17,164.43,164.43,164.35,164.39,25336
20170301|2017-02-17 06:00,17,164.39,164.48,164.37,164.41,20634
20170301|2017-02-17 06:30,17,164.42,164.47,164.37,164.42,15735
20170301|2017-02-17 07:00,17,164.41,164.58,164.4,164.53,35219
20170301|2017-02-17 07:30,17,164.52,164.64,164.44,164.47,38696
20170301|2017-02-17 08:00,17,164.48,164.51,164.36,164.38,33479
20170301|2017-02-17 08:30,17,164.37,164.44,164.31,164.41,28463
20170301|2017-02-17 09:00,17,164.4,164.46,164.35,164.38,26283
20170301|2017-02-17 09:30,17,164.38,164.52,164.37,164.41,24653
20170301|2017-02-17 10:00,17,164.42,164.54,164.37,164.54,30750
20170301|2017-02-17 10:30,17,164.54,164.55,164.46,164.49,14336
20170301|2017-02-17 11:00,17,164.5,164.5,164.4,164.41,8151
20170301|2017-02-17 11:30,17,164.41,164.47,164.41,164.41,3659
20170301|2017-02-17 12:00,17,164.41,164.46,164.4,164.44,2917
20170301|2017-02-17 12:30,17,164.43,164.46,164.41,164.43,1927
20170301|2017-02-17 13:00,17,164.43,164.44,164.42,164.43,654
20170301|2017-02-17 13:30,17,164.43,164.44,164.37,164.4,1906
20170301|2017-02-17 14:00,17,164.4,164.43,164.4,164.42,580
20170301|2017-02-17 14:30,17,164.41,164.44,164.39,164.42,875
20170301|2017-02-17 15:00,17,164.43,164.43,164.43,164.43,14
20170301|2017-02-20 01:00,20,164.28,164.33,164.18,164.26,18618
20170301|2017-02-20 01:30,20,164.25,164.29,164.23,164.25,8212
20170301|2017-02-20 02:00,20,164.25,164.34,164.19,164.32,22622
20170301|2017-02-20 02:30,20,164.32,164.4,164.28,164.36,22882
20170301|2017-02-20 03:00,20,164.36,164.4,164.26,164.38,22580
20170301|2017-02-20 03:30,20,164.38,164.44,164.34,164.39,18477
20170301|2017-02-20 04:00,20,164.39,164.45,164.35,164.36,17973
20170301|2017-02-20 04:30,20,164.36,164.37,164.29,164.33,19002
20170301|2017-02-20 05:00,20,164.33,164.48,164.3,164.45,15548
20170301|2017-02-20 05:30,20,164.46,164.47,164.37,164.39,11583
20170301|2017-02-20 06:00,20,164.38,164.68,164.38,164.61,40396
20170301|2017-02-20 06:30,20,164.61,164.64,164.52,164.58,32269
20170301|2017-02-20 07:00,20,164.58,164.64,164.51,164.59,20666
20170301|2017-02-20 07:30,20,164.6,164.62,164.47,164.49,18274
20170301|2017-02-20 08:00,20,164.49,164.52,164.44,164.49,16200
20170301|2017-02-20 08:30,20,164.49,164.51,164.42,164.48,11657
20170301|2017-02-20 09:00,20,164.48,164.54,164.47,164.5,13211
20170301|2017-02-20 09:30,20,164.51,164.65,164.51,164.64,18445
20170301|2017-02-20 10:00,20,164.64,164.66,164.54,164.58,14895
20170301|2017-02-20 10:30,20,164.57,164.66,164.56,164.61,8197
20170301|2017-02-20 11:00,20,164.61,164.61,164.55,164.57,2578
20170301|2017-02-20 11:30,20,164.57,164.62,164.55,164.61,1142
20170301|2017-02-20 12:00,20,164.6,164.6,164.54,164.55,415
20170301|2017-02-20 12:30,20,164.55,164.56,164.54,164.55,183
20170301|2017-02-20 13:00,20,164.54,164.6,164.54,164.57,109
20170301|2017-02-20 13:30,20,164.59,164.61,164.58,164.59,123
20170301|2017-02-20 14:00,20,164.59,164.64,164.59,164.63,119
20170301|2017-02-20 14:30,20,164.62,164.65,164.61,164.64,381
20170301|2017-02-20 15:00,20,164.62,164.62,164.62,164.62,15
20170301|2017-02-21 01:00,21,164.57,164.6,164.48,164.48,8754
20170301|2017-02-21 01:30,21,164.48,164.57,164.46,164.51,9344
20170301|2017-02-21 02:00,21,164.51,164.64,164.46,164.6,46741
20170301|2017-02-21 02:30,21,164.6,164.6,164.4,164.44,53414
20170301|2017-02-21 03:00,21,164.43,164.48,164.36,164.42,40053
20170301|2017-02-21 03:30,21,164.41,164.43,164.22,164.23,35858
20170301|2017-02-21 04:00,21,164.22,164.29,164.16,164.27,41049
20170301|2017-02-21 04:30,21,164.27,164.34,164.27,164.34,21857
20170301|2017-02-21 05:00,21,164.34,164.38,164.29,164.34,21783
20170301|2017-02-21 05:30,21,164.33,164.37,164.29,164.37,19128
20170301|2017-02-21 06:00,21,164.37,164.37,164.21,164.25,27879
20170301|2017-02-21 06:30,21,164.25,164.26,164.17,164.21,21014
20170301|2017-02-21 07:00,21,164.22,164.3,164.12,164.16,32662
20170301|2017-02-21 07:30,21,164.16,164.24,164.09,164.22,25299
20170301|2017-02-21 08:00,21,164.22,164.24,164.13,164.15,35220
20170301|2017-02-21 08:30,21,164.15,164.27,164.14,164.26,40718
20170301|2017-02-21 09:00,21,164.25,164.38,164.24,164.36,40837
20170301|2017-02-21 09:30,21,164.36,164.37,164.3,164.36,30677
20170301|2017-02-21 10:00,21,164.36,164.52,164.33,164.51,36473
20170301|2017-02-21 10:30,21,164.51,164.63,164.5,164.58,30953
20170301|2017-02-21 11:00,21,164.58,164.6,164.53,164.56,8281
20170301|2017-02-21 11:30,21,164.56,164.57,164.52,164.55,6315
20170301|2017-02-21 12:00,21,164.56,164.6,164.55,164.57,2521
20170301|2017-02-21 12:30,21,164.58,164.58,164.51,164.52,1322
20170301|2017-02-21 13:00,21,164.52,164.54,164.5,164.5,1404
20170301|2017-02-21 13:30,21,164.51,164.54,164.49,164.51,1140
20170301|2017-02-21 14:00,21,164.52,164.54,164.51,164.53,323
20170301|2017-02-21 14:30,21,164.52,164.52,164.47,164.47,1037
20170301|2017-02-21 15:00,21,164.47,164.47,164.47,164.47,14
20170301|2017-02-22 01:00,22,164.35,164.47,164.31,164.44,15649
20170301|2017-02-22 01:30,22,164.45,164.48,164.4,164.44,8225
20170301|2017-02-22 02:00,22,164.45,164.64,164.44,164.62,40443
20170301|2017-02-22 02:30,22,164.63,164.82,164.62,164.81,59309
20170301|2017-02-22 03:00,22,164.81,164.99,164.76,164.98,70978
20170301|2017-02-22 03:30,22,164.98,165.09,164.88,164.94,66935
20170301|2017-02-22 04:00,22,164.93,165.16,164.88,165.14,52430
20170301|2017-02-22 04:30,22,165.15,165.33,165.14,165.26,72893
20170301|2017-02-22 05:00,22,165.27,165.31,165.14,165.19,50295
20170301|2017-02-22 05:30,22,165.19,165.29,165.11,165.26,32882
20170301|2017-02-22 06:00,22,165.26,165.26,165.13,165.17,27792
20170301|2017-02-22 06:30,22,165.17,165.25,165.08,165.24,29679
20170301|2017-02-22 07:00,22,165.23,165.38,165.18,165.32,46846
20170301|2017-02-22 07:30,22,165.32,165.53,165.32,165.34,55757
20170301|2017-02-22 08:00,22,165.34,165.38,165.27,165.31,46224
20170301|2017-02-22 08:30,22,165.3,165.33,165.15,165.24,49541
20170301|2017-02-22 09:00,22,165.25,165.29,165.14,165.28,38485
20170301|2017-02-22 09:30,22,165.28,165.31,164.75,164.83,141642
20170301|2017-02-22 10:00,22,164.83,165.1,164.81,165.08,64796
20170301|2017-02-22 10:30,22,165.07,165.08,164.84,164.92,26578
20170301|2017-02-22 11:00,22,164.91,164.94,164.84,164.94,9787
20170301|2017-02-22 11:30,22,164.94,165.04,164.93,165.01,6424
20170301|2017-02-22 12:00,22,165.01,165.02,164.85,164.85,2945
20170301|2017-02-22 12:30,22,164.85,164.95,164.84,164.92,2127
20170301|2017-02-22 13:00,22,164.91,165.16,164.88,165.08,7775
20170301|2017-02-22 13:30,22,165.08,165.14,165.06,165.09,1629
20170301|2017-02-22 14:00,22,165.1,165.14,165.08,165.11,1993
20170301|2017-02-22 14:30,22,165.11,165.15,165.09,165.12,1418
20170301|2017-02-22 15:00,22,165.08,165.08,165.08,165.08,16
20170301|2017-02-23 01:00,23,165.1,165.29,165.04,165.2,20112
20170301|2017-02-23 01:30,23,165.2,165.24,164.99,165.04,22910
20170301|2017-02-23 02:00,23,165.05,165.05,164.91,164.97,31514
20170301|2017-02-23 02:30,23,164.97,164.99,164.84,164.97,37832
20170301|2017-02-23 03:00,23,164.98,165,164.88,164.99,32876
20170301|2017-02-23 03:30,23,164.99,165.07,164.96,165.02,28836
20170301|2017-02-23 04:00,23,165.03,165.15,165.01,165.11,31019
20170301|2017-02-23 04:30,23,165.1,165.16,165,165.04,26302
20170301|2017-02-23 05:00,23,165.04,165.11,165.03,165.11,15055
20170301|2017-02-23 05:30,23,165.1,165.18,165.08,165.15,22219
20170301|2017-02-23 06:00,23,165.16,165.28,165.02,165.25,49942
20170301|2017-02-23 06:30,23,165.25,165.32,165.22,165.29,34352
20170301|2017-02-23 07:00,23,165.3,165.3,165.17,165.23,25431
20170301|2017-02-23 07:30,23,165.24,165.43,165.24,165.38,46643
20170301|2017-02-23 08:00,23,165.38,165.45,165.33,165.36,38698
20170301|2017-02-23 08:30,23,165.36,165.48,165.33,165.37,43606
20170301|2017-02-23 09:00,23,165.36,165.47,165.36,165.37,33351
20170301|2017-02-23 09:30,23,165.37,165.5,165.31,165.48,41277
20170301|2017-02-23 10:00,23,165.49,165.67,165.44,165.57,67640
20170301|2017-02-23 10:30,23,165.56,165.63,165.5,165.62,18175
20170301|2017-02-23 11:00,23,165.63,165.65,165.59,165.64,9989
20170301|2017-02-23 11:30,23,165.63,165.69,165.63,165.66,6918
20170301|2017-02-23 12:00,23,165.66,165.74,165.65,165.71,6113
20170301|2017-02-23 12:30,23,165.71,165.74,165.65,165.68,3217
20170301|2017-02-23 13:00,23,165.68,165.71,165.64,165.69,1228
20170301|2017-02-23 13:30,23,165.7,165.72,165.68,165.7,876
20170301|2017-02-23 14:00,23,165.69,165.75,165.69,165.74,1838
20170301|2017-02-23 14:30,23,165.73,165.8,165.73,165.77,3166
20170301|2017-02-23 15:00,23,165.77,165.77,165.77,165.77,18
20170301|2017-02-24 01:00,24,165.72,165.75,165.6,165.64,15451
20170301|2017-02-24 01:30,24,165.64,165.78,165.61,165.75,14289
20170301|2017-02-24 02:00,24,165.75,165.92,165.74,165.81,52042
20170301|2017-02-24 02:30,24,165.81,166.02,165.79,165.99,45152
20170301|2017-02-24 03:00,24,165.99,166.06,165.93,166.05,53454
20170301|2017-02-24 03:30,24,166.05,166.1,165.94,165.95,47241
20170301|2017-02-24 04:00,24,165.95,166.02,165.86,166.02,43712
20170301|2017-02-24 04:30,24,166.01,166.05,165.82,165.84,45598
20170301|2017-02-24 05:00,24,165.83,165.99,165.82,165.98,36677
20170301|2017-02-24 05:30,24,165.97,166.03,165.94,165.95,21205
20170301|2017-02-24 06:00,24,165.95,166,165.87,165.99,24139
20170301|2017-02-24 06:30,24,165.98,166.01,165.88,165.91,15680
20170301|2017-02-24 07:00,24,165.91,166.14,165.89,166.03,44410
20170301|2017-02-24 07:30,24,166.03,166.12,166.02,166.05,30077
20170301|2017-02-24 08:00,24,166.05,166.14,166.03,166.11,35865
20170301|2017-02-24 08:30,24,166.11,166.15,165.98,166.01,44474
20170301|2017-02-24 09:00,24,166,166.17,166,166.07,47399
20170301|2017-02-24 09:30,24,166.06,166.19,166.06,166.18,23850
20170301|2017-02-24 10:00,24,166.17,166.3,166.15,166.25,50197
20170301|2017-02-24 10:30,24,166.25,166.38,166.24,166.3,23900
20170301|2017-02-24 11:00,24,166.31,166.32,166.25,166.31,10985
20170301|2017-02-24 11:30,24,166.32,166.35,166.25,166.3,8672
20170301|2017-02-24 12:00,24,166.29,166.32,166.28,166.32,1720
20170301|2017-02-24 12:30,24,166.32,166.32,166.28,166.29,1266
20170301|2017-02-24 13:00,24,166.28,166.33,166.28,166.33,975
20170301|2017-02-24 13:30,24,166.33,166.4,166.32,166.39,1774
20170301|2017-02-24 14:00,24,166.39,166.39,166.33,166.38,1640
20170301|2017-02-24 14:30,24,166.38,166.4,166.32,166.35,1697
20170301|2017-02-24 15:00,24,166.32,166.32,166.32,166.32,20
20170301|2017-02-27 01:00,27,166.22,166.31,166.12,166.19,16147
20170301|2017-02-27 01:30,27,166.18,166.19,166.07,166.13,15886
20170301|2017-02-27 02:00,27,166.12,166.17,166.08,166.17,26157
20170301|2017-02-27 02:30,27,166.17,166.25,166.14,166.15,26124
20170301|2017-02-27 03:00,27,166.15,166.15,166,166.03,26155
20170301|2017-02-27 03:30,27,166.03,166.14,166.03,166.14,24588
20170301|2017-02-27 04:00,27,166.13,166.26,166.12,166.21,37984
20170301|2017-02-27 04:30,27,166.21,166.25,166.13,166.16,26041
20170301|2017-02-27 05:00,27,166.17,166.25,166.14,166.25,20664
20170301|2017-02-27 05:30,27,166.25,166.32,166.2,166.21,23329
20170301|2017-02-27 06:00,27,166.22,166.22,166.12,166.16,18070
20170301|2017-02-27 06:30,27,166.17,166.24,166.15,166.15,24832
20170301|2017-02-27 07:00,27,166.16,166.16,166.07,166.09,21454
20170301|2017-02-27 07:30,27,166.1,166.18,166.03,166.11,24975
20170301|2017-02-27 08:00,27,166.11,166.19,166.1,166.14,20536
20170301|2017-02-27 08:30,27,166.14,166.18,166.04,166.06,30435
20170301|2017-02-27 09:00,27,166.06,166.15,166.02,166.05,38434
20170301|2017-02-27 09:30,27,166.06,166.09,166,166.05,26136
20170301|2017-02-27 10:00,27,166.04,166.15,165.97,166.13,35267
20170301|2017-02-27 10:30,27,166.13,166.17,166.08,166.16,12387
20170301|2017-02-27 11:00,27,166.17,166.19,166.04,166.05,5886
20170301|2017-02-27 11:30,27,166.04,166.06,165.99,166,3415
20170301|2017-02-27 12:00,27,166,166.02,165.96,165.96,2898
20170301|2017-02-27 12:30,27,165.96,165.98,165.93,165.95,2937
20170301|2017-02-27 13:00,27,165.95,165.96,165.9,165.91,1478
20170301|2017-02-27 13:30,27,165.91,165.94,165.9,165.94,939
20170301|2017-02-27 14:00,27,165.94,165.95,165.92,165.95,454
20170301|2017-02-27 14:30,27,165.94,165.95,165.9,165.92,951
20170301|2017-02-27 15:00,27,165.92,165.92,165.92,165.92,22
20170301|2017-02-28 01:00,28,166.04,166.1,166.03,166.06,11093
20170301|2017-02-28 01:30,28,166.06,166.2,166.05,166.2,18171
20170301|2017-02-28 02:00,28,166.2,166.22,166.02,166.02,32399
20170301|2017-02-28 02:30,28,166.01,166.08,165.97,166.05,40293
20170301|2017-02-28 03:00,28,166.06,166.08,166,166.06,26061
20170301|2017-02-28 03:30,28,166.06,166.11,165.95,165.99,41293
20170301|2017-02-28 04:00,28,165.99,166.01,165.71,165.75,74733
20170301|2017-02-28 04:30,28,165.75,165.91,165.7,165.88,44205
20170301|2017-02-28 05:00,28,165.88,165.96,165.85,165.9,32696
20170301|2017-02-28 05:30,28,165.89,165.9,165.81,165.82,26724
20170301|2017-02-28 06:00,28,165.83,165.94,165.82,165.88,23312
20170301|2017-02-28 06:30,28,165.88,166.03,165.87,165.98,31582
20170301|2017-02-28 07:00,28,165.97,165.99,165.85,165.86,37662
20170301|2017-02-28 07:30,28,165.87,166.04,165.87,165.99,38509
20170301|2017-02-28 08:00,28,166,166.12,165.95,166.08,32772
20170301|2017-02-28 08:30,28,166.08,166.18,166.03,166.16,34813
20170301|2017-02-28 09:00,28,166.16,166.21,166.1,166.18,40277
20170301|2017-02-28 09:30,28,166.18,166.18,166.08,166.12,39178
20170301|2017-02-28 10:00,28,166.12,166.12,166.01,166.07,84208
20170301|2017-02-28 10:30,28,166.07,166.11,166.03,166.04,25765
20170301|2017-02-28 11:00,28,166.04,166.17,166.04,166.11,13392
20170301|2017-02-28 11:30,28,166.11,166.14,166.05,166.07,5266
20170301|2017-02-28 12:00,28,166.07,166.09,166.06,166.07,1914
20170301|2017-02-28 12:30,28,166.07,166.07,166,166.03,2738
20170301|2017-02-28 13:00,28,166.03,166.06,166,166.01,2702
20170301|2017-02-28 13:30,28,166.01,166.02,165.97,166,2827
20170301|2017-02-28 14:00,28,166,166.04,165.97,165.98,2256
20170301|2017-02-28 14:30,28,165.98,166,165.95,165.98,2551
20170301|2017-02-28 15:00,28,165.97,165.97,165.97,165.97,47
20170301|2017-03-01 01:00,1,165.78,165.78,165.58,165.67,27802
20170301|2017-03-01 01:30,1,165.67,165.74,165.63,165.71,20221
20170301|2017-03-01 02:00,1,165.72,165.9,165.67,165.79,53188
20170301|2017-03-01 02:30,1,165.79,165.8,165.64,165.68,49603
20170301|2017-03-01 03:00,1,165.67,165.68,165.47,165.57,55368
20170301|2017-03-01 03:30,1,165.57,165.58,165.44,165.57,44121
20170301|2017-03-01 04:00,1,165.57,165.58,165.39,165.44,48318
20170301|2017-03-01 04:30,1,165.44,165.44,165.17,165.17,67804
20170301|2017-03-01 05:00,1,165.18,165.36,165.17,165.28,44147
20170301|2017-03-01 05:30,1,165.28,165.45,165.27,165.28,56106
20170301|2017-03-01 06:00,1,165.28,165.29,165.11,165.2,44939
20170301|2017-03-01 06:30,1,165.21,165.31,165.19,165.26,35710
20170301|2017-03-01 07:00,1,165.27,165.28,165.17,165.22,44337
20170301|2017-03-01 07:30,1,165.22,165.29,165.1,165.19,63739
20170301|2017-03-01 08:00,1,165.19,165.2,165.02,165.1,70316
20170301|2017-03-01 08:30,1,165.1,165.11,164.98,165.1,57049
20170301|2017-03-01 09:00,1,165.08,165.15,164.81,164.89,97439
20170301|2017-03-01 09:30,1,164.89,164.98,164.75,164.83,67339
20170301|2017-03-01 10:00,1,164.84,165,164.81,164.92,60012
20170301|2017-03-01 10:30,1,164.93,165.02,164.93,164.99,17425
20170301|2017-03-01 11:00,1,164.98,165.07,164.93,165.04,10606
20170301|2017-03-01 11:30,1,165.04,165.06,164.98,165.01,4667
20170301|2017-03-01 12:00,1,165,165.05,164.99,165.04,2132
20170301|2017-03-01 12:30,1,165.05,165.08,165.04,165.07,2335
20170301|2017-03-01 13:00,1,165.08,165.09,164.96,164.96,3693
20170301|2017-03-01 13:30,1,164.96,164.99,164.93,164.96,2255
20170301|2017-03-01 14:00,1,164.96,165,164.96,164.97,1096
20170301|2017-03-01 14:30,1,164.98,165.02,164.94,165,1954
20170301|2017-03-01 15:00,1,165,165,165,165,61
20170301|2017-03-02 01:00,2,164.99,164.99,164.83,164.94,18853
20170301|2017-03-02 01:30,2,164.94,164.98,164.67,164.68,29312
20170301|2017-03-02 02:00,2,164.68,164.78,164.63,164.69,32024
20170301|2017-03-02 02:30,2,164.69,164.81,164.61,164.77,48342
20170301|2017-03-02 03:00,2,164.78,164.9,164.7,164.71,50924
20170301|2017-03-02 03:30,2,164.71,164.85,164.69,164.82,49197
20170301|2017-03-02 04:00,2,164.82,164.97,164.78,164.89,47132
20170301|2017-03-02 04:30,2,164.88,164.94,164.81,164.81,29394
20170301|2017-03-02 05:00,2,164.82,164.85,164.68,164.71,32070
20170301|2017-03-02 05:30,2,164.71,164.84,164.65,164.72,27219
20170301|2017-03-02 06:00,2,164.72,164.74,164.52,164.54,37287
20170301|2017-03-02 06:30,2,164.54,164.68,164.53,164.66,29295
20170301|2017-03-02 07:00,2,164.67,164.72,164.58,164.69,34696
20170301|2017-03-02 07:30,2,164.7,164.83,164.66,164.69,30808
20170301|2017-03-02 08:00,2,164.7,164.76,164.54,164.58,33925
20170301|2017-03-02 08:30,2,164.57,164.64,164.43,164.48,53133
20170301|2017-03-02 09:00,2,164.47,164.6,164.42,164.53,41771
20170301|2017-03-02 09:30,2,164.53,164.61,164.49,164.51,22518
20170301|2017-03-02 10:00,2,164.52,164.62,164.48,164.54,33553
20170301|2017-03-02 10:30,2,164.53,164.58,164.47,164.47,15247
20170301|2017-03-02 11:00,2,164.48,164.58,164.48,164.57,6542
20170301|2017-03-02 11:30,2,164.58,164.61,164.53,164.6,4309
20170301|2017-03-02 12:00,2,164.59,164.61,164.55,164.56,3242
20170301|2017-03-02 12:30,2,164.56,164.63,164.51,164.61,2981
20170301|2017-03-02 13:00,2,164.61,164.65,164.61,164.63,1087
20170301|2017-03-02 13:30,2,164.63,164.67,164.59,164.67,1730
20170301|2017-03-02 14:00,2,164.66,164.68,164.64,164.64,864
20170301|2017-03-02 14:30,2,164.64,164.69,164.62,164.69,1071
20170301|2017-03-02 15:00,2,164.68,164.68,164.68,164.68,21
20170301|2017-03-03 01:00,3,164.8,164.82,164.69,164.73,12830
20170301|2017-03-03 01:30,3,164.73,164.75,164.57,164.58,22796
20170301|2017-03-03 02:00,3,164.58,164.69,164.54,164.6,31633
20170301|2017-03-03 02:30,3,164.59,164.71,164.57,164.59,24169
20170301|2017-03-03 03:00,3,164.6,164.62,164.53,164.59,32818
20170301|2017-03-03 03:30,3,164.6,164.81,164.58,164.81,33565
20170301|2017-03-03 04:00,3,164.8,164.85,164.59,164.59,38042
20170301|2017-03-03 04:30,3,164.59,164.6,164.21,164.21,64002
20170301|2017-03-03 05:00,3,164.22,164.33,164.02,164.03,68073
20170301|2017-03-03 05:30,3,164.02,164.19,163.98,164.18,45569
20170301|2017-03-03 06:00,3,164.17,164.2,164.09,164.1,32450
20170301|2017-03-03 06:30,3,164.1,164.11,163.93,164.01,51731
20170301|2017-03-03 07:00,3,164.01,164.19,163.95,164.15,45846
20170301|2017-03-03 07:30,3,164.14,164.19,164.08,164.13,26556
20170301|2017-03-03 08:00,3,164.13,164.13,164.02,164.06,37017
20170301|2017-03-03 08:30,3,164.06,164.09,163.93,164.06,40173
20170301|2017-03-03 09:00,3,164.04,164.13,163.96,163.98,37530
20170301|2017-03-03 09:30,3,163.98,164.03,163.91,163.93,35163
20170301|2017-03-03 10:00,3,163.93,164.04,163.89,164,39179
20170301|2017-03-03 10:30,3,163.99,164.02,163.95,164.01,13513
20170301|2017-03-03 11:00,3,164.01,164.06,163.99,164.02,5054
20170301|2017-03-03 11:30,3,164.02,164.05,163.97,164.05,4002
20170301|2017-03-03 12:00,3,164.04,164.16,163.94,163.98,12936
20170301|2017-03-03 12:30,3,163.99,164.03,163.95,164.03,2101
20170301|2017-03-03 13:00,3,164.03,164.06,164,164.04,2801
20170301|2017-03-03 13:30,3,164.05,164.05,164.01,164.02,1256
20170301|2017-03-03 14:00,3,164.02,164.06,163.97,164.01,1338
20170301|2017-03-03 14:30,3,164.01,164.06,163.96,163.99,1521
20170301|2017-03-03 15:00,3,164,164,164,164,13
20170301|2017-03-06 01:00,6,164.14,164.26,164.12,164.23,12951
20170301|2017-03-06 01:30,6,164.23,164.33,164.14,164.31,12631
20170301|2017-03-06 02:00,6,164.31,164.44,164.27,164.44,30305
20170301|2017-03-06 02:30,6,164.43,164.45,164.29,164.31,27493
20170301|2017-03-06 03:00,6,164.31,164.49,164.27,164.37,29503
20170301|2017-03-06 03:30,6,164.38,164.54,164.36,164.4,34206
20170301|2017-03-06 04:00,6,164.4,164.44,164.29,164.38,31791
20170301|2017-03-06 04:30,6,164.39,164.4,164.31,164.35,25065
20170301|2017-03-06 05:00,6,164.34,164.37,164.24,164.31,21001
20170301|2017-03-06 05:30,6,164.32,164.33,164.25,164.33,11858
20170301|2017-03-06 06:00,6,164.33,164.51,164.33,164.43,22934
20170301|2017-03-06 06:30,6,164.44,164.48,164.39,164.41,10414
20170301|2017-03-06 07:00,6,164.41,164.51,164.37,164.47,18053
20170301|2017-03-06 07:30,6,164.46,164.49,164.31,164.4,16726
20170301|2017-03-06 08:00,6,164.4,164.41,164.29,164.31,15349
20170301|2017-03-06 08:30,6,164.31,164.35,164.19,164.2,24775
20170301|2017-03-06 09:00,6,164.2,164.23,164.05,164.1,32176
20170301|2017-03-06 09:30,6,164.1,164.18,164.07,164.07,22910
20170301|2017-03-06 10:00,6,164.09,164.18,164.06,164.15,20375
20170301|2017-03-06 10:30,6,164.15,164.2,164.12,164.19,10969
20170301|2017-03-06 11:00,6,164.19,164.21,164.15,164.17,2765
20170301|2017-03-06 11:30,6,164.18,164.2,164.14,164.14,2935
20170301|2017-03-06 12:00,6,164.14,164.16,164.14,164.14,338
20170301|2017-03-06 12:30,6,164.14,164.2,164.14,164.19,828
20170301|2017-03-06 13:00,6,164.19,164.21,164.19,164.21,281
20170301|2017-03-06 13:30,6,164.21,164.23,164.2,164.23,736
20170301|2017-03-06 14:00,6,164.22,164.23,164.2,164.21,796
20170301|2017-03-06 14:30,6,164.22,164.23,164.19,164.22,716
20170301|2017-03-06 15:00,6,164.2,164.2,164.2,164.2,5
20170301|2017-03-07 01:00,7,164.14,164.21,164.07,164.09,2898
20170301|2017-03-07 01:30,7,164.09,164.26,164.08,164.25,4683
20170301|2017-03-07 02:00,7,164.25,164.35,164.24,164.26,4465
20170301|2017-03-07 02:30,7,164.27,164.33,164.23,164.31,3172
20170301|2017-03-07 03:00,7,164.31,164.35,164.26,164.32,4056
20170301|2017-03-07 03:30,7,164.33,164.55,164.32,164.42,4059
20170301|2017-03-07 04:00,7,164.43,164.69,164.39,164.6,3829
20170301|2017-03-07 04:30,7,164.59,164.76,164.54,164.72,2367
20170301|2017-03-07 05:00,7,164.72,164.74,164.61,164.63,2741
20170301|2017-03-07 05:30,7,164.63,164.67,164.58,164.59,689
20170301|2017-03-07 06:00,7,164.61,164.7,164.6,164.6,1026
20170301|2017-03-07 06:30,7,164.6,164.61,164.47,164.48,2508
20170301|2017-03-07 07:00,7,164.48,164.5,164.38,164.44,1739
20170301|2017-03-07 07:30,7,164.45,164.53,164.38,164.48,1085
20170301|2017-03-07 08:00,7,164.49,164.56,164.48,164.52,1024
20170301|2017-03-07 08:30,7,164.52,164.57,164.43,164.49,1006
20170301|2017-03-07 09:00,7,164.5,164.53,164.33,164.34,1733
20170301|2017-03-07 09:30,7,164.36,164.42,164.32,164.39,1091
20170301|2017-03-07 10:00,7,164.39,164.41,164.35,164.36,1046
20170301|2017-03-07 10:30,7,164.36,164.46,164.35,164.45,1327
20170301|2017-03-07 11:00,7,164.44,164.53,164.44,164.51,72
20170301|2017-03-07 11:30,7,164.51,164.51,164.46,164.46,440
20170301|2017-03-07 12:00,7,164.47,164.47,164.46,164.47,33
20170301|2017-03-07 12:30,7,164.46,164.48,164.44,164.44,45
20170301|2017-03-07 13:00,7,164.44,164.44,164.41,164.42,159
20170301|2017-03-07 13:30,7,164.42,164.43,164.39,164.4,190
20170301|2017-03-07 14:00,7,164.4,164.42,164.38,164.42,49
20170301|2017-03-07 14:30,7,164.42,164.49,164.42,164.49,36
20170301|2017-03-07 15:00,7,164.43,164.43,164.43,164.43,112
20170301|2017-03-08 01:00,8,164.42,164.49,164.23,164.26,456
20170301|2017-03-08 01:30,8,164.27,164.32,164.03,164.08,524
20170301|2017-03-08 02:00,8,164.09,164.17,164.04,164.11,374
20170301|2017-03-08 02:30,8,164.14,164.16,164,164.04,323
20170301|2017-03-08 03:00,8,164.07,164.07,163.81,163.88,344
20170301|2017-03-08 03:30,8,163.9,164.05,163.88,164.05,774
20170301|2017-03-08 04:00,8,164.05,164.05,163.96,163.98,323
20170301|2017-03-08 04:30,8,163.95,163.95,163.88,163.92,369
20170301|2017-03-08 05:00,8,163.9,164.02,163.9,163.95,905
20170601|2016-09-26 12:00,26,163.72,163.72,163.72,163.72,1
20170601|2016-09-27 02:30,27,166,166,166,166,1
20170601|2016-11-29 09:00,29,160.75,160.75,160.75,160.75,1
20170601|2016-12-01 10:30,1,158.5,158.5,158.5,158.5,1
20170601|2016-12-07 02:00,7,158.32,158.32,158.31,158.31,2
20170601|2016-12-07 09:00,7,159.89,159.89,159.89,159.89,5
20170601|2016-12-07 13:00,7,158.7,158.7,158.7,158.7,1
20170601|2016-12-08 01:00,8,159,159,159,159,1
20170601|2016-12-08 03:30,8,158.7,158.7,158.7,158.7,1
20170601|2016-12-08 05:30,8,158.25,158.25,158.25,158.25,1
20170601|2016-12-08 06:00,8,158.1,158.1,158.1,158.1,1
20170601|2016-12-08 07:00,8,157.28,157.28,157.28,157.28,1
20170601|2016-12-08 07:30,8,157.51,157.51,157.38,157.38,2
20170601|2016-12-08 08:30,8,157.39,157.39,157.39,157.39,1
20170601|2016-12-09 01:00,9,158.05,158.05,158.05,158.05,4
20170601|2016-12-09 02:00,9,158.71,158.71,158.71,158.71,1
20170601|2016-12-09 03:00,9,158.42,158.61,158.42,158.61,2
20170601|2016-12-09 04:30,9,158.22,158.22,158.22,158.22,1
20170601|2016-12-09 07:00,9,158.81,158.82,158.81,158.82,8
20170601|2016-12-09 07:30,9,159.24,159.24,159.09,159.09,4
20170601|2016-12-09 11:00,9,158.55,158.55,158.45,158.45,5
20170601|2016-12-09 11:30,9,158.47,158.5,158.47,158.5,3
20170601|2016-12-09 13:00,9,158.44,158.44,158.44,158.44,1
20170601|2016-12-12 02:30,12,158.11,158.11,158.11,158.11,10
20170601|2016-12-12 08:30,12,157.83,157.83,157.82,157.82,8
20170601|2016-12-13 05:00,13,158.49,158.49,158.49,158.49,1
20170601|2016-12-14 01:30,14,158.81,158.81,158.81,158.81,5
20170601|2016-12-14 02:30,14,158.96,158.96,158.96,158.96,3
20170601|2016-12-14 04:00,14,158.89,158.89,158.89,158.89,1
20170601|2016-12-14 06:00,14,159.13,159.13,159.13,159.13,2
20170601|2016-12-14 09:00,14,159.28,159.28,159.28,159.28,202
20170601|2016-12-14 11:00,14,159.37,159.37,159.37,159.37,1
20170601|2016-12-15 03:00,15,158.42,158.42,158.42,158.42,1
20170601|2016-12-15 05:00,15,158.25,158.25,158.25,158.25,2
20170601|2016-12-15 10:00,15,158.41,158.41,158.41,158.41,3
20170601|2016-12-16 06:30,16,159.15,159.15,159.13,159.13,4
20170601|2016-12-19 01:30,19,158.96,158.96,158.95,158.95,2
20170601|2016-12-19 07:00,19,159.45,159.54,159.45,159.54,8
20170601|2016-12-19 08:00,19,159.56,159.6,159.56,159.6,6
20170601|2016-12-19 09:00,19,159.72,159.72,159.72,159.72,1
20170601|2016-12-19 10:00,19,159.86,160,159.86,160,3
20170601|2016-12-19 14:00,19,160.18,160.18,160.18,160.18,5
20170601|2016-12-19 14:30,19,160.3,160.3,160.3,160.3,1
20170601|2016-12-20 02:00,20,159.87,159.87,159.7,159.7,2
20170601|2016-12-20 05:00,20,160.05,160.09,160.05,160.09,2
20170601|2016-12-20 05:30,20,159.92,159.92,159.92,159.92,1
20170601|2016-12-20 06:00,20,159.91,159.91,159.91,159.91,1
20170601|2016-12-20 10:00,20,159.85,159.85,159.72,159.72,4
20170601|2016-12-20 10:30,20,159.85,159.85,159.85,159.85,1
20170601|2016-12-20 11:30,20,159.88,159.88,159.88,159.88,1
20170601|2016-12-21 01:00,21,159.99,159.99,159.94,159.94,4
20170601|2016-12-21 01:30,21,160.05,160.05,160.05,160.05,1
20170601|2016-12-21 02:30,21,160.1,160.1,160.1,160.1,1
20170601|2016-12-21 04:30,21,160.15,160.15,160.11,160.11,10
20170601|2016-12-21 09:00,21,160,160,160,160,5
20170601|2016-12-22 09:00,22,159.91,159.91,159.91,159.91,34
20170601|2016-12-22 09:30,22,159.83,159.83,159.82,159.82,34
20170601|2016-12-23 06:00,23,160.24,160.24,160.24,160.24,3
20170601|2016-12-23 07:30,23,160.41,160.41,160.41,160.41,1
20170601|2016-12-23 08:00,23,160.44,160.44,160.44,160.44,1
20170601|2016-12-27 02:00,27,160.57,160.57,160.57,160.57,1
20170601|2016-12-27 06:30,27,160.87,160.87,160.87,160.87,5
20170601|2016-12-27 07:00,27,160.99,160.99,160.99,160.99,1
20170601|2016-12-27 14:30,27,160.97,160.97,160.97,160.97,1
20170601|2016-12-28 02:30,28,161.13,161.13,161.13,161.13,1
20170601|2016-12-28 13:00,28,161.12,161.12,161.12,161.12,20
20170601|2016-12-28 13:30,28,161.14,161.14,161.14,161.14,1
20170601|2016-12-29 04:30,29,161.18,161.18,161.13,161.13,20
20170601|2016-12-29 10:30,29,161.31,161.31,161.31,161.31,1
20170601|2016-12-30 01:30,30,161.16,161.16,161.16,161.16,1
20170601|2016-12-30 03:00,30,161.21,161.21,161.21,161.21,1
20170601|2016-12-30 03:30,30,161.15,161.17,161.12,161.15,11
20170601|2016-12-30 04:00,30,161.12,161.12,161.04,161.04,6
20170601|2016-12-30 04:30,30,161.01,161.01,161.01,161.01,3
20170601|2016-12-30 05:00,30,161.08,161.08,161.08,161.08,2
20170601|2016-12-30 05:30,30,161.12,161.16,161.12,161.16,6
20170601|2016-12-30 10:30,30,160.97,160.97,160.95,160.96,60
20170601|2016-12-30 11:30,30,161.09,161.09,161.09,161.09,3
20170601|2016-12-30 14:30,30,160.98,160.98,160.97,160.97,3
20170601|2017-01-02 02:30,2,161.22,161.3,161.22,161.3,3
20170601|2017-01-02 03:00,2,161.4,161.4,161.4,161.4,1
20170601|2017-01-02 04:00,2,161.5,161.5,161.5,161.5,1
20170601|2017-01-02 05:00,2,161.67,161.67,161.67,161.67,1
20170601|2017-01-02 05:30,2,161.63,161.63,161.63,161.63,1
20170601|2017-01-02 06:00,2,161.59,161.59,161.58,161.58,20
20170601|2017-01-02 08:30,2,161.36,161.36,161.36,161.36,1
20170601|2017-01-02 09:00,2,161.35,161.35,161.35,161.35,1
20170601|2017-01-02 09:30,2,161.28,161.28,161.28,161.28,1
20170601|2017-01-02 14:30,2,161.31,161.31,161.31,161.31,1
20170601|2017-01-03 02:30,3,161.25,161.25,161.24,161.24,5
20170601|2017-01-03 04:30,3,160.25,160.25,160.25,160.25,1
20170601|2017-01-03 05:30,3,160.38,160.38,160.38,160.38,2
20170601|2017-01-03 06:00,3,160.41,160.41,160.41,160.41,5
20170601|2017-01-03 07:00,3,160.38,160.38,160.29,160.29,10
20170601|2017-01-03 07:30,3,160.38,160.38,160.38,160.38,3
20170601|2017-01-03 08:00,3,160.17,160.17,160.17,160.17,3
20170601|2017-01-03 09:00,3,159.89,159.89,159.89,159.89,1
20170601|2017-01-03 09:30,3,159.89,159.98,159.89,159.98,7
20170601|2017-01-03 10:00,3,159.95,159.95,159.95,159.95,3
20170601|2017-01-03 11:30,3,160.27,160.27,160.27,160.27,2
20170601|2017-01-03 12:00,3,160.33,160.35,160.33,160.35,4
20170601|2017-01-03 12:30,3,160.3,160.3,160.3,160.3,1
20170601|2017-01-04 04:30,4,160.11,160.11,160.11,160.11,1
20170601|2017-01-04 07:00,4,160.36,160.36,160.36,160.36,1
20170601|2017-01-04 07:30,4,160.18,160.18,160.18,160.18,1
20170601|2017-01-04 08:30,4,160.06,160.06,160.06,160.06,1
20170601|2017-01-04 11:00,4,160.03,160.03,160.03,160.03,1
20170601|2017-01-05 02:00,5,160.11,160.11,160.11,160.11,1
20170601|2017-01-05 02:30,5,160.13,160.13,160.11,160.11,2
20170601|2017-01-05 03:30,5,160.13,160.13,160.13,160.13,1
20170601|2017-01-05 04:00,5,160.01,160.01,160.01,160.01,1
20170601|2017-01-05 04:30,5,159.89,159.89,159.63,159.63,3
20170601|2017-01-05 05:00,5,159.63,159.63,159.63,159.63,1
20170601|2017-01-05 07:00,5,159.82,159.82,159.82,159.82,2
20170601|2017-01-05 07:30,5,159.87,159.93,159.87,159.93,2
20170601|2017-01-05 08:00,5,159.97,159.97,159.97,159.97,1
20170601|2017-01-05 08:30,5,159.9,159.9,159.9,159.9,1
20170601|2017-01-05 10:00,5,160.14,160.14,160.14,160.14,1
20170601|2017-01-05 10:30,5,160.22,160.26,160.22,160.26,2
20170601|2017-01-06 02:00,6,160.06,160.06,160.06,160.06,1
20170601|2017-01-06 05:30,6,160.31,160.31,160.31,160.31,6
20170601|2017-01-06 07:00,6,160.27,160.32,160.27,160.32,2
20170601|2017-01-06 07:30,6,160.06,160.06,159.92,159.92,7
20170601|2017-01-06 08:00,6,159.8,159.86,159.8,159.85,12
20170601|2017-01-06 08:30,6,159.85,159.85,159.85,159.85,3
20170601|2017-01-06 09:00,6,159.85,159.85,159.85,159.85,1
20170601|2017-01-06 09:30,6,159.81,159.81,159.59,159.59,8
20170601|2017-01-06 10:00,6,159.67,159.67,159.5,159.5,3
20170601|2017-01-06 10:30,6,159.5,159.54,159.5,159.54,5
20170601|2017-01-06 11:00,6,159.6,159.6,159.6,159.6,1
20170601|2017-01-09 06:30,9,159.89,159.89,159.89,159.89,1
20170601|2017-01-09 07:00,9,159.89,159.89,159.89,159.89,1
20170601|2017-01-09 08:00,9,160.03,160.05,160.03,160.04,3
20170601|2017-01-09 08:30,9,160.08,160.08,160.08,160.08,1
20170601|2017-01-09 09:30,9,159.87,159.87,159.86,159.86,5
20170601|2017-01-09 10:00,9,159.85,159.85,159.85,159.85,1
20170601|2017-01-09 10:30,9,159.95,159.99,159.95,159.99,11
20170601|2017-01-10 02:00,10,159.85,159.85,159.85,159.85,1
20170601|2017-01-10 04:00,10,159.97,159.97,159.97,159.97,1
20170601|2017-01-10 10:30,10,159.98,159.98,159.98,159.98,1
20170601|2017-01-10 11:00,10,159.84,159.84,159.84,159.84,1
20170601|2017-01-10 14:30,10,159.98,159.98,159.98,159.98,3
20170601|2017-01-11 03:00,11,160.13,160.13,160.13,160.13,1
20170601|2017-01-11 04:00,11,159.96,159.96,159.95,159.95,10
20170601|2017-01-11 06:00,11,160.43,160.43,160.43,160.43,5
20170601|2017-01-11 06:30,11,160.4,160.4,160.4,160.4,24
20170601|2017-01-11 07:00,11,160.39,160.41,160.39,160.41,10
20170601|2017-01-11 07:30,11,160.4,160.45,160.4,160.45,10
20170601|2017-01-11 08:00,11,160.43,160.43,160.43,160.43,10
20170601|2017-01-11 08:30,11,160.38,160.38,160.38,160.38,12
20170601|2017-01-11 09:00,11,160.34,160.43,160.34,160.43,2
20170601|2017-01-11 10:30,11,160.5,160.64,160.5,160.61,52
20170601|2017-01-11 12:00,11,160.78,160.78,160.78,160.78,19
20170601|2017-01-11 12:30,11,160.66,160.66,160.64,160.64,16
20170601|2017-01-11 14:30,11,160.45,160.45,160.44,160.44,15
20170601|2017-01-12 01:30,12,160.84,160.84,160.84,160.84,1
20170601|2017-01-12 03:30,12,160.75,160.75,160.75,160.75,1
20170601|2017-01-12 06:00,12,160.52,160.52,160.52,160.52,1
20170601|2017-01-12 06:30,12,160.56,160.56,160.56,160.56,1
20170601|2017-01-12 08:00,12,160.56,160.56,160.56,160.56,1
20170601|2017-01-12 08:30,12,160.42,160.42,160.42,160.42,3
20170601|2017-01-12 09:00,12,160.48,160.48,160.48,160.48,1
20170601|2017-01-12 09:30,12,160.56,160.56,160.56,160.56,1
20170601|2017-01-12 10:00,12,160.76,160.76,160.76,160.76,1
20170601|2017-01-13 01:00,13,160.46,160.47,160.46,160.47,20
20170601|2017-01-13 02:30,13,160.64,160.64,160.59,160.59,4
20170601|2017-01-13 06:30,13,160.69,160.69,160.69,160.69,1
20170601|2017-01-13 07:00,13,160.75,160.75,160.75,160.75,1
20170601|2017-01-13 07:30,13,160.51,160.51,160.51,160.51,20
20170601|2017-01-13 08:00,13,160.27,160.27,160.27,160.27,1
20170601|2017-01-13 08:30,13,160.27,160.27,160.11,160.11,10
20170601|2017-01-13 09:00,13,160.1,160.1,160.1,160.1,1
20170601|2017-01-13 11:00,13,160.23,160.23,160.23,160.23,1
20170601|2017-01-16 02:30,16,160.71,160.71,160.71,160.71,1
20170601|2017-01-16 07:00,16,160.37,160.37,160.37,160.37,4
20170601|2017-01-16 07:30,16,160.43,160.48,160.43,160.48,24
20170601|2017-01-16 12:00,16,160.4,160.4,160.4,160.4,1
20170601|2017-01-17 02:00,17,160.73,160.73,160.73,160.73,1
20170601|2017-01-17 02:30,17,161.03,161.03,161.03,161.03,1
20170601|2017-01-17 03:30,17,161.13,161.13,161.11,161.11,11
20170601|2017-01-17 04:00,17,161.09,161.14,161.08,161.14,30
20170601|2017-01-17 05:30,17,161.25,161.25,161.19,161.22,36
20170601|2017-01-17 06:00,17,161.22,161.23,161,161,21
20170601|2017-01-17 06:30,17,161.04,161.05,160.72,160.72,11
20170601|2017-01-17 07:30,17,160.93,161.05,160.93,161.05,16
20170601|2017-01-17 08:30,17,160.88,160.93,160.88,160.93,11
20170601|2017-01-17 09:30,17,160.64,160.64,160.64,160.64,5
20170601|2017-01-17 10:00,17,160.59,160.6,160.59,160.6,11
20170601|2017-01-18 01:30,18,160.55,160.55,160.55,160.55,1
20170601|2017-01-18 02:00,18,160.55,160.55,160.55,160.55,1
20170601|2017-01-18 04:30,18,160.39,160.39,160.39,160.39,39
20170601|2017-01-18 08:30,18,160.34,160.34,160.34,160.34,1
20170601|2017-01-18 10:00,18,160.2,160.2,160.2,160.2,24
20170601|2017-01-18 10:30,18,160.08,160.08,160.06,160.06,2
20170601|2017-01-18 11:30,18,160.16,160.17,160.16,160.17,4
20170601|2017-01-18 13:00,18,160.06,160.06,160.06,160.06,1
20170601|2017-01-18 14:00,18,160.03,160.03,159.92,159.92,40
20170601|2017-01-18 14:30,18,159.92,159.92,159.92,159.92,8
20170601|2017-01-19 01:30,19,159.58,159.66,159.53,159.66,47
20170601|2017-01-19 02:00,19,159.71,159.71,159.71,159.71,1
20170601|2017-01-19 02:30,19,159.81,159.85,159.81,159.85,5
20170601|2017-01-19 03:00,19,159.81,159.81,159.68,159.68,9
20170601|2017-01-19 03:30,19,159.76,159.76,159.76,159.76,3
20170601|2017-01-19 04:30,19,159.72,159.72,159.65,159.65,6
20170601|2017-01-19 05:00,19,159.65,159.65,159.48,159.48,16
20170601|2017-01-19 06:00,19,159.6,159.6,159.59,159.59,20
20170601|2017-01-19 06:30,19,159.67,159.67,159.67,159.67,1
20170601|2017-01-19 07:00,19,159.68,159.7,159.68,159.69,7
20170601|2017-01-19 07:30,19,159.62,159.93,159.62,159.82,16
20170601|2017-01-19 08:00,19,159.86,159.86,159.62,159.62,4
20170601|2017-01-19 08:30,19,159.76,159.76,159.76,159.76,1
20170601|2017-01-19 09:00,19,159.8,159.85,159.8,159.85,4
20170601|2017-01-19 09:30,19,159.94,159.94,159.94,159.94,1
20170601|2017-01-19 10:00,19,159.98,159.98,159.98,159.98,4
20170601|2017-01-19 11:00,19,159.72,159.72,159.72,159.72,1
20170601|2017-01-19 13:00,19,159.85,159.87,159.85,159.87,8
20170601|2017-01-19 13:30,19,159.89,159.96,159.89,159.96,2
20170601|2017-01-20 01:00,20,160.1,160.1,160.1,160.1,1
20170601|2017-01-20 01:30,20,160.01,160.01,160.01,160.01,1
20170601|2017-01-20 02:00,20,159.96,159.96,159.96,159.96,2
20170601|2017-01-20 03:30,20,159.68,159.68,159.58,159.58,2
20170601|2017-01-20 04:30,20,159.4,159.4,159.4,159.4,1
20170601|2017-01-20 05:00,20,159.38,159.38,159.38,159.38,1
20170601|2017-01-20 05:30,20,159.31,159.35,159.26,159.35,17
20170601|2017-01-20 06:00,20,159.36,159.39,159.36,159.39,5
20170601|2017-01-20 06:30,20,159.38,159.43,159.38,159.39,17
20170601|2017-01-20 07:00,20,159.46,159.46,159.46,159.46,1
20170601|2017-01-20 08:30,20,159.28,159.28,159.28,159.28,1
20170601|2017-01-20 09:00,20,159.35,159.35,159.35,159.35,1
20170601|2017-01-20 10:00,20,159.18,159.18,159.1,159.1,2
20170601|2017-01-20 10:30,20,159.22,159.22,159.22,159.22,1
20170601|2017-01-20 11:00,20,159.24,159.24,159.24,159.24,2
20170601|2017-01-20 11:30,20,159.24,159.24,159.24,159.24,1
20170601|2017-01-20 12:00,20,159.29,159.31,159.29,159.31,2
20170601|2017-01-20 12:30,20,159.33,159.33,159.33,159.33,1
20170601|2017-01-23 06:00,23,159.45,159.45,159.45,159.45,10
20170601|2017-01-23 06:30,23,159.59,159.59,159.59,159.59,1
20170601|2017-01-23 07:00,23,159.65,159.66,159.65,159.66,10
20170601|2017-01-23 08:00,23,159.78,159.78,159.78,159.78,1
20170601|2017-01-23 09:00,23,159.84,159.91,159.84,159.91,3
20170601|2017-01-23 09:30,23,160,160,160,160,1
20170601|2017-01-23 10:00,23,160,160.08,160,160.08,3
20170601|2017-01-23 11:00,23,160.19,160.19,160.18,160.18,2
20170601|2017-01-23 13:00,23,160.08,160.08,160.08,160.08,1
20170601|2017-01-23 13:30,23,160.06,160.06,160.06,160.06,1
20170601|2017-01-24 02:00,24,159.9,159.9,159.9,159.9,1
20170601|2017-01-24 03:30,24,159.77,159.78,159.77,159.78,2
20170601|2017-01-24 04:00,24,159.87,159.87,159.87,159.87,1
20170601|2017-01-24 04:30,24,159.82,159.82,159.72,159.72,8
20170601|2017-01-24 05:00,24,159.67,159.67,159.67,159.67,1
20170601|2017-01-24 06:00,24,159.76,159.76,159.76,159.76,1
20170601|2017-01-24 07:00,24,159.59,159.6,159.59,159.6,3
20170601|2017-01-24 07:30,24,159.67,159.67,159.67,159.67,6
20170601|2017-01-24 10:00,24,159.51,159.51,159.49,159.49,2
20170601|2017-01-24 11:00,24,159.44,159.44,159.44,159.44,2
20170601|2017-01-24 12:00,24,159.42,159.42,159.42,159.42,1
20170601|2017-01-24 14:30,24,159.45,159.45,159.45,159.45,2
20170601|2017-01-25 01:00,25,159.34,159.34,159.24,159.24,9
20170601|2017-01-25 02:00,25,159.16,159.16,159,159.02,20
20170601|2017-01-25 02:30,25,158.96,158.96,158.96,158.96,1
20170601|2017-01-25 03:00,25,159,159,158.81,158.81,2
20170601|2017-01-25 03:30,25,159.02,159.02,159.02,159.02,30
20170601|2017-01-25 04:00,25,158.95,158.95,158.93,158.95,6
20170601|2017-01-25 05:30,25,159.01,159.01,159.01,159.01,5
20170601|2017-01-25 07:00,25,158.96,158.96,158.96,158.96,1
20170601|2017-01-25 07:30,25,158.84,158.84,158.74,158.76,4
20170601|2017-01-25 08:00,25,158.7,158.71,158.62,158.71,18
20170601|2017-01-25 08:30,25,158.58,158.77,158.58,158.76,12
20170601|2017-01-25 09:00,25,158.78,158.78,158.73,158.77,8
20170601|2017-01-25 09:30,25,158.81,158.81,158.7,158.7,7
20170601|2017-01-25 10:00,25,158.58,158.66,158.52,158.56,19
20170601|2017-01-25 10:30,25,158.6,158.6,158.6,158.6,3
20170601|2017-01-25 11:00,25,158.54,158.54,158.54,158.54,5
20170601|2017-01-25 12:00,25,158.48,158.52,158.47,158.52,17
20170601|2017-01-25 12:30,25,158.43,158.43,158.43,158.43,2
20170601|2017-01-25 13:30,25,158.46,158.46,158.46,158.46,1
20170601|2017-01-26 01:00,26,158.43,158.43,158.43,158.43,1
20170601|2017-01-26 01:30,26,158.43,158.44,158.43,158.44,4
20170601|2017-01-26 02:00,26,158.47,158.47,158.44,158.44,2
20170601|2017-01-26 02:30,26,158.38,158.38,158.31,158.34,3
20170601|2017-01-26 03:00,26,158.39,158.39,158.39,158.39,3
20170601|2017-01-26 03:30,26,158.33,158.33,158.26,158.29,12
20170601|2017-01-26 04:00,26,158.31,158.31,158.31,158.31,1
20170601|2017-01-26 04:30,26,158.37,158.4,158.37,158.4,4
20170601|2017-01-26 05:00,26,158.37,158.37,158.37,158.37,1
20170601|2017-01-26 05:30,26,158.4,158.48,158.38,158.48,18
20170601|2017-01-26 06:00,26,158.45,158.45,158.45,158.45,2
20170601|2017-01-26 06:30,26,158.51,158.51,158.51,158.51,3
20170601|2017-01-26 07:00,26,158.55,158.64,158.55,158.64,8
20170601|2017-01-26 07:30,26,158.67,158.72,158.67,158.67,3
20170601|2017-01-26 08:00,26,158.64,158.66,158.58,158.66,68
20170601|2017-01-26 08:30,26,158.58,158.7,158.58,158.65,47
20170601|2017-01-26 09:00,26,158.58,158.58,158.42,158.44,4
20170601|2017-01-26 09:30,26,158.28,158.33,158.28,158.3,9
20170601|2017-01-26 10:00,26,158.31,158.37,158.28,158.37,12
20170601|2017-01-26 10:30,26,158.38,158.39,158.36,158.36,12
20170601|2017-01-26 11:00,26,158.44,158.44,158.44,158.44,5
20170601|2017-01-26 11:30,26,158.47,158.47,158.47,158.47,1
20170601|2017-01-26 13:30,26,158.59,158.59,158.59,158.59,1
20170601|2017-01-27 01:00,27,158.44,158.6,158.44,158.6,61
20170601|2017-01-27 02:00,27,158.55,158.6,158.55,158.6,14
20170601|2017-01-27 02:30,27,158.46,158.46,158.46,158.46,1
20170601|2017-01-27 03:00,27,158.43,158.6,158.43,158.6,8
20170601|2017-01-27 03:30,27,158.54,158.68,158.54,158.65,42
20170601|2017-01-27 04:00,27,158.71,158.71,158.61,158.62,80
20170601|2017-01-27 06:00,27,158.49,158.49,158.47,158.47,2
20170601|2017-01-27 06:30,27,158.53,158.53,158.53,158.53,1
20170601|2017-01-27 07:00,27,158.54,158.54,158.54,158.54,1
20170601|2017-01-27 07:30,27,158.59,158.69,158.54,158.67,9
20170601|2017-01-27 08:00,27,158.71,158.79,158.71,158.75,11
20170601|2017-01-27 08:30,27,158.7,158.7,158.7,158.7,1
20170601|2017-01-27 09:00,27,158.73,158.75,158.7,158.75,4
20170601|2017-01-27 09:30,27,158.71,158.71,158.61,158.61,4
20170601|2017-01-27 10:00,27,158.67,158.76,158.67,158.76,5
20170601|2017-01-27 10:30,27,158.71,158.74,158.71,158.74,2
20170601|2017-01-27 11:00,27,158.71,158.71,158.71,158.71,1
20170601|2017-01-27 12:30,27,158.74,158.74,158.74,158.74,1
20170601|2017-01-30 01:00,30,158.85,158.85,158.83,158.83,2
20170601|2017-01-30 01:30,30,158.71,158.75,158.69,158.69,68
20170601|2017-01-30 02:00,30,158.29,158.43,158.28,158.43,5
20170601|2017-01-30 02:30,30,158.42,158.43,158.28,158.28,47
20170601|2017-01-30 03:00,30,158.4,158.4,158.3,158.3,604
20170601|2017-01-30 03:30,30,158.39,158.41,158.39,158.41,5
20170601|2017-01-30 04:00,30,158.48,158.55,158.48,158.54,15
20170601|2017-01-30 04:30,30,158.56,158.6,158.56,158.6,8
20170601|2017-01-30 05:00,30,158.5,158.51,158.46,158.51,3
20170601|2017-01-30 05:30,30,158.46,158.46,158.46,158.46,1
20170601|2017-01-30 06:00,30,158.47,158.64,158.47,158.64,14
20170601|2017-01-30 06:30,30,158.63,158.74,158.63,158.7,11
20170601|2017-01-30 07:00,30,158.7,158.76,158.69,158.74,6
20170601|2017-01-30 07:30,30,158.77,158.88,158.77,158.84,22
20170601|2017-01-30 08:00,30,158.88,158.94,158.88,158.89,30
20170601|2017-01-30 08:30,30,158.84,158.94,158.84,158.85,23
20170601|2017-01-30 09:00,30,158.9,158.92,158.9,158.91,3
20170601|2017-01-30 09:30,30,158.96,159.01,158.96,159.01,16
20170601|2017-01-30 10:00,30,159.06,159.06,158.94,158.94,2
20170601|2017-01-30 10:30,30,158.93,158.93,158.93,158.93,2
20170601|2017-01-30 11:30,30,158.88,158.88,158.88,158.88,2
20170601|2017-01-30 13:30,30,158.84,158.84,158.84,158.84,1
20170601|2017-01-30 14:00,30,158.87,158.87,158.82,158.82,2
20170601|2017-01-31 01:30,31,159.03,159.03,159.03,159.03,1
20170601|2017-01-31 02:00,31,158.86,158.86,158.46,158.47,8
20170601|2017-01-31 02:30,31,158.45,158.45,158.45,158.45,1
20170601|2017-01-31 03:00,31,158.4,158.6,158.4,158.6,7
20170601|2017-01-31 03:30,31,158.5,158.5,158.48,158.48,2
20170601|2017-01-31 04:00,31,158.61,158.67,158.61,158.67,2
20170601|2017-01-31 04:30,31,158.69,158.69,158.69,158.69,1
20170601|2017-01-31 05:00,31,158.58,158.58,158.58,158.58,1
20170601|2017-01-31 05:30,31,158.64,158.64,158.64,158.64,1
20170601|2017-01-31 06:00,31,158.78,158.8,158.78,158.8,5
20170601|2017-01-31 06:30,31,158.88,158.88,158.88,158.88,111
20170601|2017-01-31 07:00,31,158.7,158.7,158.7,158.7,2
20170601|2017-01-31 07:30,31,158.7,158.7,158.7,158.7,5
20170601|2017-01-31 08:30,31,158.86,158.92,158.86,158.92,3
20170601|2017-01-31 09:00,31,158.99,159.12,158.99,159.05,156
20170601|2017-01-31 09:30,31,159.05,159.05,159,159.05,15
20170601|2017-01-31 10:00,31,159.09,159.14,159.04,159.08,53
20170601|2017-01-31 10:30,31,159.11,159.11,159.09,159.09,20
20170601|2017-01-31 14:00,31,159.01,159.01,159.01,159.01,1
20170601|2017-02-01 02:00,1,158.72,158.72,158.65,158.65,11
20170601|2017-02-01 02:30,1,158.76,158.76,158.75,158.75,6
20170601|2017-02-01 03:30,1,158.74,158.8,158.74,158.78,50
20170601|2017-02-01 04:00,1,158.77,158.77,158.58,158.61,27
20170601|2017-02-01 04:30,1,158.64,158.64,158.64,158.64,1
20170601|2017-02-01 05:00,1,158.66,158.66,158.66,158.66,1
20170601|2017-02-01 06:00,1,158.67,158.67,158.67,158.67,1
20170601|2017-02-01 06:30,1,158.66,158.66,158.65,158.65,6
20170601|2017-02-01 07:00,1,158.66,158.66,158.5,158.5,20
20170601|2017-02-01 07:30,1,158.46,158.46,158.45,158.45,10
20170601|2017-02-01 08:30,1,158.58,158.62,158.56,158.61,7
20170601|2017-02-01 09:00,1,158.55,158.55,158.4,158.42,46
20170601|2017-02-01 09:30,1,158.48,158.59,158.48,158.58,6
20170601|2017-02-01 10:30,1,158.62,158.63,158.6,158.63,4
20170601|2017-02-01 11:30,1,158.54,158.54,158.54,158.54,2
20170601|2017-02-01 13:30,1,158.73,158.8,158.71,158.8,6
20170601|2017-02-01 14:30,1,158.75,158.75,158.75,158.75,2
20170601|2017-02-02 01:00,2,158.76,158.76,158.7,158.7,4
20170601|2017-02-02 01:30,2,158.56,158.56,158.54,158.54,3
20170601|2017-02-02 02:00,2,158.63,158.63,158.63,158.63,1
20170601|2017-02-02 02:30,2,158.65,158.85,158.65,158.85,9
20170601|2017-02-02 03:00,2,158.82,158.82,158.82,158.82,3
20170601|2017-02-02 03:30,2,158.86,158.86,158.82,158.82,6
20170601|2017-02-02 04:00,2,158.85,158.85,158.85,158.85,1
20170601|2017-02-02 04:30,2,158.87,158.94,158.85,158.93,34
20170601|2017-02-02 05:00,2,158.9,158.9,158.81,158.81,4
20170601|2017-02-02 05:30,2,158.85,158.91,158.85,158.91,2
20170601|2017-02-02 06:00,2,158.85,158.96,158.85,158.91,5
20170601|2017-02-02 06:30,2,158.94,158.94,158.87,158.87,4
20170601|2017-02-02 07:00,2,158.97,159.04,158.97,159.02,4
20170601|2017-02-02 07:30,2,159.11,159.3,159.11,159.26,27
20170601|2017-02-02 08:00,2,159.24,159.24,159.19,159.19,5
20170601|2017-02-02 08:30,2,159.24,159.32,159.24,159.29,36
20170601|2017-02-02 09:00,2,159.3,159.31,159.26,159.27,26
20170601|2017-02-02 09:30,2,159.33,159.41,159.33,159.41,28
20170601|2017-02-02 10:00,2,159.24,159.24,159.19,159.21,3
20170601|2017-02-02 10:30,2,159.24,159.24,159.24,159.24,4
20170601|2017-02-02 11:00,2,159.2,159.2,159.15,159.15,4
20170601|2017-02-02 12:00,2,159.18,159.18,159.18,159.18,1
20170601|2017-02-03 01:00,3,159.01,159.09,159.01,159.09,7
20170601|2017-02-03 01:30,3,159.02,159.02,159.02,159.02,3
20170601|2017-02-03 02:00,3,159.01,159.05,158.9,158.9,256
20170601|2017-02-03 02:30,3,158.93,158.93,158.93,158.93,1
20170601|2017-02-03 03:00,3,158.95,158.95,158.95,158.95,1
20170601|2017-02-03 03:30,3,158.98,158.99,158.98,158.99,2
20170601|2017-02-03 04:00,3,159.04,159.12,159.04,159.08,9
20170601|2017-02-03 04:30,3,159.06,159.07,159.01,159.05,9
20170601|2017-02-03 05:00,3,159.05,159.07,159.01,159.07,6
20170601|2017-02-03 05:30,3,159.08,159.08,159.08,159.08,1
20170601|2017-02-03 06:00,3,158.98,158.98,158.98,158.98,1
20170601|2017-02-03 06:30,3,159.04,159.07,159.04,159.07,6
20170601|2017-02-03 07:00,3,159.03,159.04,159.01,159.01,13
20170601|2017-02-03 07:30,3,159.08,159.34,159.08,159.19,60
20170601|2017-02-03 08:00,3,159.27,159.4,159.27,159.3,123
20170601|2017-02-03 08:30,3,159.27,159.27,159.26,159.26,3
20170601|2017-02-03 09:00,3,159.35,159.49,159.34,159.45,17
20170601|2017-02-03 10:00,3,159.36,159.36,159.36,159.36,1
20170601|2017-02-03 11:30,3,159.39,159.39,159.39,159.39,1
20170601|2017-02-03 12:00,3,159.33,159.33,159.33,159.33,1
20170601|2017-02-03 13:00,3,159.17,159.17,159.17,159.17,3
20170601|2017-02-03 13:30,3,159.1,159.1,159.08,159.08,4
20170601|2017-02-03 14:00,3,159.14,159.14,159.14,159.14,2
20170601|2017-02-03 14:30,3,159.18,159.19,159.18,159.19,3
20170601|2017-02-06 01:00,6,159.41,159.41,159.41,159.41,1
20170601|2017-02-06 02:00,6,159.54,159.66,159.54,159.59,21
20170601|2017-02-06 02:30,6,159.62,159.64,159.62,159.64,7
20170601|2017-02-06 03:00,6,159.67,159.67,159.67,159.67,1
20170601|2017-02-06 03:30,6,159.66,159.66,159.66,159.66,1
20170601|2017-02-06 04:30,6,159.75,159.75,159.75,159.75,1
20170601|2017-02-06 05:00,6,159.81,160,159.81,159.97,404
20170601|2017-02-06 05:30,6,159.96,159.96,159.89,159.89,9
20170601|2017-02-06 06:00,6,159.95,159.95,159.92,159.92,6
20170601|2017-02-06 06:30,6,159.91,160.04,159.91,160.04,6
20170601|2017-02-06 07:00,6,160.14,160.2,160.1,160.2,107
20170601|2017-02-06 07:30,6,160.15,160.2,160.15,160.2,13
20170601|2017-02-06 08:00,6,160.2,160.2,160.04,160.04,8
20170601|2017-02-06 08:30,6,160.04,160.04,159.84,159.92,54
20170601|2017-02-06 09:00,6,159.88,159.88,159.79,159.85,13
20170601|2017-02-06 09:30,6,159.91,160.04,159.91,159.99,24
20170601|2017-02-06 10:00,6,159.95,160.09,159.95,160.09,37
20170601|2017-02-06 10:30,6,160.06,160.07,160.06,160.07,134
20170601|2017-02-06 11:00,6,160.07,160.15,160.07,160.15,639
20170601|2017-02-06 12:00,6,160.2,160.26,160.2,160.26,115
20170601|2017-02-06 12:30,6,160.21,160.21,160.21,160.21,1
20170601|2017-02-06 13:00,6,160.24,160.29,160.24,160.29,17
20170601|2017-02-06 13:30,6,160.31,160.31,160.31,160.31,15
20170601|2017-02-06 14:30,6,160.29,160.29,160.29,160.29,1
20170601|2017-02-07 01:00,7,160.29,160.49,160.29,160.49,62
20170601|2017-02-07 02:00,7,160.3,160.39,160.28,160.38,31
20170601|2017-02-07 02:30,7,160.4,160.57,160.4,160.57,14
20170601|2017-02-07 03:00,7,160.5,160.54,160.41,160.41,53
20170601|2017-02-07 03:30,7,160.4,160.4,160.29,160.29,107
20170601|2017-02-07 04:00,7,160.25,160.33,160.25,160.33,47
20170601|2017-02-07 04:30,7,160.29,160.29,160.29,160.29,8
20170601|2017-02-07 05:00,7,160.16,160.17,160.1,160.1,6
20170601|2017-02-07 05:30,7,160.07,160.07,159.98,160.05,50
20170601|2017-02-07 06:00,7,160.08,160.11,160.08,160.1,41
20170601|2017-02-07 06:30,7,160,160,159.93,159.93,12
20170601|2017-02-07 07:00,7,160.02,160.02,159.84,159.85,16
20170601|2017-02-07 07:30,7,159.81,159.92,159.81,159.92,9
20170601|2017-02-07 08:00,7,159.94,159.98,159.94,159.94,57
20170601|2017-02-07 08:30,7,159.99,159.99,159.99,159.99,2
20170601|2017-02-07 09:00,7,160.13,160.15,160.09,160.1,41
20170601|2017-02-07 09:30,7,160.12,160.18,160.12,160.18,30
20170601|2017-02-07 10:00,7,160.21,160.25,160.17,160.25,39
20170601|2017-02-07 10:30,7,160.3,160.3,160.29,160.29,6
20170601|2017-02-07 11:00,7,160.36,160.4,160.36,160.4,2
20170601|2017-02-07 11:30,7,160.34,160.34,160.34,160.34,1
20170601|2017-02-07 12:00,7,160.38,160.39,160.38,160.39,10
20170601|2017-02-08 01:00,8,160.35,160.35,160.35,160.35,2
20170601|2017-02-08 01:30,8,160.33,160.36,160.33,160.36,11
20170601|2017-02-08 02:00,8,160.48,160.52,160.43,160.52,29
20170601|2017-02-08 02:30,8,160.53,160.58,160.48,160.58,31
20170601|2017-02-08 03:00,8,160.59,160.63,160.58,160.62,91
20170601|2017-02-08 03:30,8,160.64,160.64,160.52,160.52,24
20170601|2017-02-08 04:00,8,160.47,160.64,160.47,160.59,222
20170601|2017-02-08 04:30,8,160.6,160.66,160.6,160.6,116
20170601|2017-02-08 05:00,8,160.58,160.63,160.56,160.6,16
20170601|2017-02-08 05:30,8,160.7,160.72,160.66,160.66,33
20170601|2017-02-08 06:00,8,160.64,160.86,160.63,160.86,140
20170601|2017-02-08 06:30,8,160.85,160.96,160.85,160.96,231
20170601|2017-02-08 07:00,8,160.98,161.03,160.95,161,184
20170601|2017-02-08 07:30,8,161.05,161.09,160.94,160.94,93
20170601|2017-02-08 08:00,8,160.94,160.94,160.92,160.93,19
20170601|2017-02-08 08:30,8,161.05,161.2,161.05,161.2,78
20170601|2017-02-08 09:00,8,161.1,161.11,161.06,161.09,47
20170601|2017-02-08 09:30,8,161.07,161.13,161,161.02,50
20170601|2017-02-08 10:00,8,161.07,161.07,161.07,161.07,2
20170601|2017-02-08 11:00,8,161.09,161.1,161.09,161.1,10
20170601|2017-02-08 12:00,8,161.09,161.09,161.09,161.09,1
20170601|2017-02-08 12:30,8,160.98,160.98,160.98,160.98,1
20170601|2017-02-08 14:30,8,161.09,161.14,161.09,161.14,2
20170601|2017-02-09 01:00,9,161.01,161.11,161,161.11,78
20170601|2017-02-09 01:30,9,161.15,161.15,160.99,160.99,16
20170601|2017-02-09 02:00,9,160.9,160.9,160.85,160.88,22
20170601|2017-02-09 02:30,9,160.94,161.01,160.94,161.01,3
20170601|2017-02-09 03:00,9,160.9,160.9,160.9,160.9,5
20170601|2017-02-09 03:30,9,160.94,160.98,160.94,160.98,63
20170601|2017-02-09 04:00,9,161.04,161.04,161.04,161.04,1
20170601|2017-02-09 04:30,9,160.97,160.97,160.95,160.95,2
20170601|2017-02-09 05:00,9,160.91,160.91,160.91,160.91,1
20170601|2017-02-09 05:30,9,160.96,160.96,160.96,160.96,1
20170601|2017-02-09 06:00,9,160.96,161,160.96,160.98,6
20170601|2017-02-09 06:30,9,161.1,161.11,161.01,161.01,4
20170601|2017-02-09 07:00,9,161.05,161.05,161.05,161.05,1
20170601|2017-02-09 07:30,9,161.09,161.15,161.09,161.15,24
20170601|2017-02-09 08:00,9,161.17,161.17,161.14,161.14,6
20170601|2017-02-09 08:30,9,161.17,161.23,161.17,161.23,27
20170601|2017-02-09 09:00,9,161.07,161.07,160.94,160.95,54
20170601|2017-02-09 09:30,9,160.93,161,160.89,160.96,63
20170601|2017-02-09 10:00,9,160.93,160.95,160.93,160.95,3
20170601|2017-02-09 11:30,9,160.98,160.98,160.98,160.98,1
20170601|2017-02-09 12:00,9,160.9,160.97,160.9,160.97,2
20170601|2017-02-09 12:30,9,160.9,160.9,160.9,160.9,1
20170601|2017-02-09 13:00,9,160.88,160.88,160.88,160.88,1
20170601|2017-02-09 13:30,9,160.8,160.8,160.8,160.8,16
20170601|2017-02-09 14:30,9,160.82,160.82,160.78,160.78,2
20170601|2017-02-10 01:00,10,160.76,160.8,160.7,160.7,27
20170601|2017-02-10 01:30,10,160.68,160.68,160.67,160.67,16
20170601|2017-02-10 02:00,10,160.79,160.79,160.79,160.79,1
20170601|2017-02-10 02:30,10,160.86,160.9,160.83,160.83,41
20170601|2017-02-10 03:00,10,160.79,160.84,160.79,160.83,8
20170601|2017-02-10 03:30,10,160.72,160.72,160.71,160.72,50
20170601|2017-02-10 04:00,10,160.7,160.7,160.7,160.7,3
20170601|2017-02-10 05:00,10,160.69,160.72,160.69,160.72,2
20170601|2017-02-10 05:30,10,160.7,160.75,160.7,160.75,3
20170601|2017-02-10 06:00,10,160.76,160.76,160.74,160.74,5
20170601|2017-02-10 07:00,10,160.7,160.72,160.7,160.72,26
20170601|2017-02-10 07:30,10,160.61,160.61,160.57,160.57,21
20170601|2017-02-10 08:00,10,160.64,160.64,160.58,160.6,5
20170601|2017-02-10 08:30,10,160.65,160.74,160.65,160.72,30
20170601|2017-02-10 09:00,10,160.77,160.85,160.75,160.85,8
20170601|2017-02-10 09:30,10,160.78,160.78,160.73,160.73,13
20170601|2017-02-10 10:00,10,160.67,160.75,160.66,160.75,6
20170601|2017-02-10 10:30,10,160.84,160.85,160.82,160.85,4
20170601|2017-02-10 11:30,10,160.83,160.83,160.83,160.83,1
20170601|2017-02-10 12:00,10,160.94,160.94,160.94,160.94,1
20170601|2017-02-10 14:30,10,160.85,160.85,160.85,160.85,3
20170601|2017-02-13 01:00,13,160.79,160.79,160.75,160.75,111
20170601|2017-02-13 01:30,13,160.7,160.7,160.7,160.7,1
20170601|2017-02-13 02:00,13,160.71,160.72,160.65,160.65,3
20170601|2017-02-13 02:30,13,160.68,160.68,160.68,160.68,1
20170601|2017-02-13 03:30,13,160.64,160.64,160.53,160.53,3
20170601|2017-02-13 04:00,13,160.55,160.64,160.55,160.64,5
20170601|2017-02-13 04:30,13,160.67,160.67,160.64,160.64,3
20170601|2017-02-13 05:00,13,160.68,160.68,160.63,160.68,4
20170601|2017-02-13 06:00,13,160.64,160.64,160.53,160.55,50
20170601|2017-02-13 06:30,13,160.64,160.68,160.64,160.68,11
20170601|2017-02-13 07:00,13,160.6,160.6,160.6,160.6,1
20170601|2017-02-13 07:30,13,160.6,160.61,160.58,160.61,32
20170601|2017-02-13 08:00,13,160.67,160.67,160.67,160.67,3
20170601|2017-02-13 08:30,13,160.66,160.75,160.66,160.75,18
20170601|2017-02-13 09:00,13,160.69,160.7,160.69,160.7,5
20170601|2017-02-13 09:30,13,160.61,160.61,160.58,160.58,4
20170601|2017-02-13 10:00,13,160.55,160.59,160.48,160.59,35
20170601|2017-02-13 10:30,13,160.6,160.6,160.6,160.6,15
20170601|2017-02-13 11:00,13,160.69,160.69,160.69,160.69,2
20170601|2017-02-13 12:30,13,160.71,160.71,160.71,160.71,2
20170601|2017-02-13 13:00,13,160.74,160.74,160.74,160.74,15
20170601|2017-02-13 13:30,13,160.74,160.74,160.73,160.73,3
20170601|2017-02-13 14:30,13,160.69,160.7,160.69,160.7,6
20170601|2017-02-14 01:00,14,160.76,160.84,160.74,160.84,31
20170601|2017-02-14 01:30,14,160.75,160.77,160.73,160.73,19
20170601|2017-02-14 02:00,14,160.68,160.68,160.6,160.6,20
20170601|2017-02-14 02:30,14,160.57,160.57,160.5,160.52,18
20170601|2017-02-14 03:00,14,160.52,160.54,160.52,160.52,34
20170601|2017-02-14 03:30,14,160.59,160.64,160.56,160.56,141
20170601|2017-02-14 04:00,14,160.66,160.68,160.62,160.66,265
20170601|2017-02-14 04:30,14,160.62,160.62,160.59,160.59,15
20170601|2017-02-14 05:00,14,160.56,160.58,160.56,160.56,21
20170601|2017-02-14 05:30,14,160.59,160.59,160.46,160.46,29
20170601|2017-02-14 06:00,14,160.5,160.5,160.44,160.44,13
20170601|2017-02-14 06:30,14,160.47,160.53,160.46,160.53,19
20170601|2017-02-14 07:00,14,160.54,160.58,160.54,160.56,20
20170601|2017-02-14 07:30,14,160.54,160.62,160.54,160.61,14
20170601|2017-02-14 08:00,14,160.57,160.64,160.57,160.61,20
20170601|2017-02-14 08:30,14,160.57,160.57,160.38,160.39,293
20170601|2017-02-14 09:00,14,160.3,160.3,160.11,160.15,238
20170601|2017-02-14 09:30,14,160.08,160.14,160.08,160.11,76
20170601|2017-02-14 10:00,14,160.1,160.22,160.08,160.17,714
20170601|2017-02-14 10:30,14,160.22,160.24,160.19,160.19,204
20170601|2017-02-14 11:00,14,160.22,160.22,160.21,160.21,2
20170601|2017-02-14 12:30,14,160.29,160.3,160.29,160.3,405
20170601|2017-02-14 13:00,14,160.32,160.37,160.3,160.37,334
20170601|2017-02-14 13:30,14,160.34,160.34,160.34,160.34,1
20170601|2017-02-15 01:00,15,160.3,160.3,160.19,160.19,4
20170601|2017-02-15 01:30,15,160.23,160.23,160.13,160.13,4
20170601|2017-02-15 02:00,15,160.08,160.1,160.08,160.1,3
20170601|2017-02-15 02:30,15,160.21,160.24,160.21,160.24,27
20170601|2017-02-15 03:30,15,160.18,160.25,160.17,160.18,20
20170601|2017-02-15 04:00,15,160.16,160.16,160.11,160.11,51
20170601|2017-02-15 04:30,15,160.14,160.2,160.14,160.19,67
20170601|2017-02-15 05:00,15,160.19,160.21,160.16,160.16,148
20170601|2017-02-15 05:30,15,160.11,160.11,160.1,160.1,20
20170601|2017-02-15 06:00,15,160.2,160.23,160.2,160.23,11
20170601|2017-02-15 07:00,15,160.23,160.23,160.23,160.23,1
20170601|2017-02-15 07:30,15,160.06,160.06,159.94,160.03,49
20170601|2017-02-15 08:00,15,160.03,160.08,159.97,160.08,116
20170601|2017-02-15 08:30,15,160.09,160.15,160.09,160.13,11
20170601|2017-02-15 09:00,15,160.14,160.24,160.14,160.15,813
20170601|2017-02-15 09:30,15,160.1,160.1,160.09,160.1,752
20170601|2017-02-15 10:00,15,160.11,160.11,160.11,160.11,1
20170601|2017-02-15 10:30,15,160.2,160.23,160.2,160.23,600
20170601|2017-02-16 01:00,16,160.27,160.27,160.27,160.27,1
20170601|2017-02-16 02:00,16,160.27,160.31,160.26,160.31,22
20170601|2017-02-16 02:30,16,160.33,160.35,160.33,160.35,5
20170601|2017-02-16 03:00,16,160.33,160.38,160.33,160.38,2
20170601|2017-02-16 03:30,16,160.33,160.33,160.3,160.3,103
20170601|2017-02-16 04:00,16,160.22,160.22,160.22,160.22,50
20170601|2017-02-16 04:30,16,160.32,160.36,160.32,160.36,26
20170601|2017-02-16 05:00,16,160.33,160.33,160.28,160.28,297
20170601|2017-02-16 05:30,16,160.28,160.5,160.28,160.49,193
20170601|2017-02-16 06:00,16,160.51,160.51,160.48,160.5,121
20170601|2017-02-16 06:30,16,160.54,160.54,160.12,160.12,94
20170601|2017-02-16 07:00,16,160.36,160.38,160.36,160.38,2
20170601|2017-02-16 07:30,16,160.33,160.46,160.33,160.38,781
20170601|2017-02-16 08:00,16,160.35,160.35,160.31,160.31,601
20170601|2017-02-16 08:30,16,160.25,160.32,160.25,160.25,354
20170601|2017-02-16 09:00,16,160.27,160.39,160.27,160.38,606
20170601|2017-02-16 09:30,16,160.38,160.61,160.36,160.57,784
20170601|2017-02-16 10:00,16,160.57,160.66,160.57,160.62,528
20170601|2017-02-16 10:30,16,160.61,160.66,160.61,160.62,105
20170601|2017-02-16 11:00,16,160.64,160.64,160.58,160.58,902
20170601|2017-02-16 11:30,16,160.59,160.59,160.59,160.59,5
20170601|2017-02-16 12:00,16,160.59,160.59,160.59,160.59,1
20170601|2017-02-16 12:30,16,160.65,160.65,160.65,160.65,5
20170601|2017-02-16 13:00,16,160.65,160.67,160.65,160.67,10
20170601|2017-02-17 01:00,17,160.53,160.53,160.5,160.5,2
20170601|2017-02-17 01:30,17,160.49,160.52,160.43,160.44,7
20170601|2017-02-17 02:00,17,160.43,160.56,160.43,160.55,48
20170601|2017-02-17 02:30,17,160.57,160.82,160.57,160.76,277
20170601|2017-02-17 03:00,17,160.78,161,160.78,161,65
20170601|2017-02-17 03:30,17,161.06,161.1,161.03,161.1,153
20170601|2017-02-17 04:00,17,161.12,161.31,161.12,161.18,135
20170601|2017-02-17 04:30,17,161.16,161.21,161.14,161.2,57
20170601|2017-02-17 05:00,17,161.21,161.28,161.21,161.22,42
20170601|2017-02-17 05:30,17,161.21,161.21,161.17,161.2,261
20170601|2017-02-17 06:00,17,161.25,161.27,161.24,161.25,254
20170601|2017-02-17 06:30,17,161.23,161.24,161.22,161.24,4
20170601|2017-02-17 07:00,17,161.22,161.37,161.22,161.36,1592
20170601|2017-02-17 07:30,17,161.31,161.4,161.26,161.28,317
20170601|2017-02-17 08:00,17,161.31,161.31,161.21,161.21,40
20170601|2017-02-17 08:30,17,161.14,161.24,161.12,161.24,198
20170601|2017-02-17 09:00,17,161.21,161.23,161.18,161.18,161
20170601|2017-02-17 09:30,17,161.19,161.3,161.19,161.24,49
20170601|2017-02-17 10:00,17,161.22,161.33,161.22,161.33,239
20170601|2017-02-17 10:30,17,161.33,161.33,161.29,161.29,7
20170601|2017-02-17 11:00,17,161.22,161.23,161.2,161.23,3
20170601|2017-02-17 11:30,17,161.26,161.26,161.24,161.24,4
20170601|2017-02-17 12:00,17,161.24,161.24,161.24,161.24,1
20170601|2017-02-17 12:30,17,161.25,161.25,161.25,161.25,1
20170601|2017-02-17 13:30,17,161.2,161.2,161.19,161.19,2
20170601|2017-02-20 01:00,20,161.09,161.09,161,161,311
20170601|2017-02-20 01:30,20,161.07,161.07,161.05,161.05,5
20170601|2017-02-20 02:00,20,161.03,161.09,160.99,161.09,257
20170601|2017-02-20 02:30,20,161.11,161.18,161.11,161.16,6
20170601|2017-02-20 03:00,20,161.16,161.16,161.13,161.13,6
20170601|2017-02-20 03:30,20,161.19,161.2,161.19,161.19,12
20170601|2017-02-20 04:00,20,161.26,161.26,161.21,161.21,2
20170601|2017-02-20 04:30,20,161.14,161.15,161.12,161.15,609
20170601|2017-02-20 05:00,20,161.16,161.19,161.16,161.19,2
20170601|2017-02-20 05:30,20,161.25,161.25,161.19,161.19,28
20170601|2017-02-20 06:00,20,161.22,161.48,161.22,161.43,307
20170601|2017-02-20 06:30,20,161.4,161.43,161.34,161.38,317
20170601|2017-02-20 07:00,20,161.39,161.45,161.39,161.45,26
20170601|2017-02-20 07:30,20,161.34,161.34,161.31,161.33,62
20170601|2017-02-20 08:00,20,161.29,161.31,161.26,161.3,213
20170601|2017-02-20 08:30,20,161.31,161.31,161.29,161.29,201
20170601|2017-02-20 09:00,20,161.3,161.3,161.3,161.3,36
20170601|2017-02-20 09:30,20,161.35,161.44,161.35,161.44,66
20170601|2017-02-20 10:00,20,161.42,161.42,161.36,161.37,380
20170601|2017-02-20 10:30,20,161.43,161.43,161.4,161.4,220
20170601|2017-02-20 11:00,20,161.42,161.42,161.36,161.36,21
20170601|2017-02-21 01:00,21,161.34,161.34,161.27,161.32,73
20170601|2017-02-21 01:30,21,161.27,161.35,161.27,161.35,12
20170601|2017-02-21 02:00,21,161.28,161.42,161.28,161.4,179
20170601|2017-02-21 02:30,21,161.31,161.31,161.23,161.24,37
20170601|2017-02-21 03:00,21,161.27,161.27,161.16,161.2,93
20170601|2017-02-21 03:30,21,161.19,161.19,161.05,161.05,94
20170601|2017-02-21 04:00,21,161,161.09,161,161.09,60
20170601|2017-02-21 04:30,21,161.1,161.12,161.1,161.12,22
20170601|2017-02-21 05:00,21,161.16,161.16,161.12,161.12,153
20170601|2017-02-21 05:30,21,161.13,161.16,161.13,161.15,19
20170601|2017-02-21 06:00,21,161.13,161.13,161.08,161.08,80
20170601|2017-02-21 06:30,21,161.01,161.04,161.01,161.01,4
20170601|2017-02-21 07:00,21,161.08,161.09,160.94,160.98,378
20170601|2017-02-21 07:30,21,160.95,160.95,160.91,160.95,33
20170601|2017-02-21 08:00,21,161.02,161.02,160.95,160.95,7
20170601|2017-02-21 08:30,21,160.97,161.07,160.97,161.07,461
20170601|2017-02-21 09:00,21,161.1,161.18,161.1,161.16,487
20170601|2017-02-21 09:30,21,161.16,161.17,161.11,161.13,157
20170601|2017-02-21 10:00,21,161.14,161.3,161.14,161.3,533
20170601|2017-02-21 10:30,21,161.35,161.42,161.34,161.39,345
20170601|2017-02-21 11:00,21,161.38,161.39,161.36,161.36,8
20170601|2017-02-21 11:30,21,161.34,161.37,161.34,161.37,102
20170601|2017-02-21 12:30,21,161.35,161.35,161.33,161.33,2
20170601|2017-02-21 13:00,21,161.33,161.33,161.3,161.3,150
20170601|2017-02-21 13:30,21,161.32,161.33,161.32,161.32,177
20170601|2017-02-21 14:30,21,161.32,161.32,161.32,161.32,24
20170601|2017-02-22 01:00,22,161.2,161.26,161.14,161.24,167
20170601|2017-02-22 01:30,22,161.27,161.27,161.27,161.27,1
20170601|2017-02-22 02:00,22,161.25,161.43,161.25,161.43,329
20170601|2017-02-22 02:30,22,161.43,161.61,161.43,161.61,252
20170601|2017-02-22 03:00,22,161.57,161.8,161.57,161.8,575
20170601|2017-02-22 03:30,22,161.83,161.88,161.67,161.72,357
20170601|2017-02-22 04:00,22,161.72,161.94,161.72,161.94,291
20170601|2017-02-22 04:30,22,161.94,162.12,161.94,162.06,873
20170601|2017-02-22 05:00,22,162.05,162.09,161.94,161.97,845
20170601|2017-02-22 05:30,22,161.97,162.05,161.91,162.03,233
20170601|2017-02-22 06:00,22,161.99,161.99,161.93,161.93,264
20170601|2017-02-22 06:30,22,161.95,162.03,161.88,162.02,36
20170601|2017-02-22 07:00,22,162.02,162.16,161.98,162.1,2231
20170601|2017-02-22 07:30,22,162.14,162.31,162.12,162.12,239
20170601|2017-02-22 08:00,22,162.12,162.16,162.06,162.09,126
20170601|2017-02-22 08:30,22,162.09,162.09,161.97,162.03,160
20170601|2017-02-22 09:00,22,162.04,162.05,161.92,162.05,1107
20170601|2017-02-22 09:30,22,162.08,162.08,161.55,161.56,3892
20170601|2017-02-22 10:00,22,161.6,161.82,161.6,161.82,467
20170601|2017-02-22 10:30,22,161.86,161.86,161.65,161.65,152
20170601|2017-02-22 11:00,22,161.69,161.69,161.66,161.68,4
20170601|2017-02-22 11:30,22,161.8,161.8,161.8,161.8,1
20170601|2017-02-22 12:00,22,161.78,161.78,161.68,161.68,54
20170601|2017-02-22 12:30,22,161.68,161.68,161.68,161.68,3
20170601|2017-02-22 13:00,22,161.7,161.93,161.67,161.83,570
20170601|2017-02-22 13:30,22,161.9,161.9,161.87,161.89,104
20170601|2017-02-22 14:00,22,161.88,161.88,161.88,161.88,1
20170601|2017-02-22 14:30,22,161.93,161.93,161.92,161.92,2
20170601|2017-02-23 01:00,23,161.94,162.06,161.85,161.98,1020
20170601|2017-02-23 01:30,23,161.94,162.01,161.79,161.83,454
20170601|2017-02-23 02:00,23,161.78,161.78,161.7,161.76,336
20170601|2017-02-23 02:30,23,161.73,161.75,161.65,161.72,224
20170601|2017-02-23 03:00,23,161.75,161.78,161.67,161.76,41
20170601|2017-02-23 03:30,23,161.77,161.78,161.77,161.78,252
20170601|2017-02-23 04:00,23,161.82,161.92,161.82,161.89,741
20170601|2017-02-23 04:30,23,161.88,161.92,161.8,161.8,558
20170601|2017-02-23 05:00,23,161.83,161.87,161.82,161.87,36
20170601|2017-02-23 05:30,23,161.87,161.94,161.87,161.94,96
20170601|2017-02-23 06:00,23,161.92,162.01,161.81,162,426
20170601|2017-02-23 06:30,23,162.03,162.08,162.01,162.04,152
20170601|2017-02-23 07:00,23,162.06,162.06,161.94,162.03,463
20170601|2017-02-23 07:30,23,162.03,162.17,162.03,162.16,360
20170601|2017-02-23 08:00,23,162.16,162.2,162.1,162.12,993
20170601|2017-02-23 08:30,23,162.13,162.24,162.11,162.14,391
20170601|2017-02-23 09:00,23,162.13,162.21,162.13,162.16,534
20170601|2017-02-23 09:30,23,162.14,162.24,162.08,162.24,1463
20170601|2017-02-23 10:00,23,162.22,162.43,162.22,162.33,1263
20170601|2017-02-23 10:30,23,162.33,162.37,162.27,162.37,355
20170601|2017-02-23 11:00,23,162.36,162.39,162.36,162.39,164
20170601|2017-02-23 11:30,23,162.39,162.43,162.38,162.42,296
20170601|2017-02-23 12:00,23,162.44,162.47,162.44,162.44,13
20170601|2017-02-23 12:30,23,162.47,162.48,162.42,162.43,110
20170601|2017-02-23 13:00,23,162.4,162.44,162.4,162.44,107
20170601|2017-02-23 13:30,23,162.44,162.45,162.44,162.44,100
20170601|2017-02-23 14:00,23,162.45,162.5,162.45,162.49,386
20170601|2017-02-23 14:30,23,162.5,162.53,162.5,162.5,138
20170601|2017-02-24 01:00,24,162.49,162.49,162.39,162.39,42
20170601|2017-02-24 01:30,24,162.39,162.52,162.39,162.5,18
20170601|2017-02-24 02:00,24,162.52,162.66,162.5,162.56,1124
20170601|2017-02-24 02:30,24,162.55,162.76,162.55,162.74,697
20170601|2017-02-24 03:00,24,162.73,162.8,162.69,162.8,1163
20170601|2017-02-24 03:30,24,162.79,162.84,162.7,162.7,1028
20170601|2017-02-24 04:00,24,162.7,162.76,162.6,162.76,715
20170601|2017-02-24 04:30,24,162.75,162.78,162.56,162.57,2241
20170601|2017-02-24 05:00,24,162.56,162.71,162.55,162.71,1536
20170601|2017-02-24 05:30,24,162.7,162.74,162.69,162.69,163
20170601|2017-02-24 06:00,24,162.71,162.72,162.63,162.72,542
20170601|2017-02-24 06:30,24,162.74,162.74,162.66,162.66,127
20170601|2017-02-24 07:00,24,162.66,162.87,162.66,162.77,712
20170601|2017-02-24 07:30,24,162.77,162.85,162.77,162.77,479
20170601|2017-02-24 08:00,24,162.78,162.86,162.77,162.86,461
20170601|2017-02-24 08:30,24,162.85,162.88,162.71,162.74,566
20170601|2017-02-24 09:00,24,162.73,162.9,162.73,162.83,1724
20170601|2017-02-24 09:30,24,162.83,162.93,162.81,162.92,849
20170601|2017-02-24 10:00,24,162.92,163.03,162.89,163,1540
20170601|2017-02-24 10:30,24,162.97,163.12,162.97,163.05,554
20170601|2017-02-24 11:00,24,163.01,163.04,162.99,163.03,491
20170601|2017-02-24 11:30,24,163.05,163.06,163,163.02,43
20170601|2017-02-24 12:00,24,163.03,163.03,163.03,163.03,3
20170601|2017-02-24 12:30,24,163.04,163.05,163.04,163.04,15
20170601|2017-02-24 13:00,24,163.01,163.01,163.01,163.01,8
20170601|2017-02-24 13:30,24,163.06,163.12,163.06,163.1,8
20170601|2017-02-24 14:00,24,163.09,163.09,163.09,163.09,1
20170601|2017-02-24 14:30,24,163.12,163.12,163.08,163.08,53
20170601|2017-02-27 01:00,27,162.95,163.04,162.87,162.91,223
20170601|2017-02-27 01:30,27,162.9,162.9,162.8,162.87,772
20170601|2017-02-27 02:00,27,162.89,162.9,162.84,162.9,437
20170601|2017-02-27 02:30,27,162.91,162.97,162.89,162.89,553
20170601|2017-02-27 03:00,27,162.88,162.88,162.74,162.76,384
20170601|2017-02-27 03:30,27,162.77,162.88,162.76,162.88,888
20170601|2017-02-27 04:00,27,162.88,162.98,162.86,162.93,540
20170601|2017-02-27 04:30,27,162.93,162.97,162.87,162.88,1145
20170601|2017-02-27 05:00,27,162.89,162.96,162.87,162.96,689
20170601|2017-02-27 05:30,27,162.98,163.04,162.93,162.93,1007
20170601|2017-02-27 06:00,27,162.94,162.94,162.86,162.89,338
20170601|2017-02-27 06:30,27,162.88,162.97,162.88,162.9,603
20170601|2017-02-27 07:00,27,162.9,162.9,162.81,162.84,361
20170601|2017-02-27 07:30,27,162.84,162.88,162.76,162.85,1136
20170601|2017-02-27 08:00,27,162.86,162.93,162.84,162.91,1557
20170601|2017-02-27 08:30,27,162.86,162.91,162.81,162.82,344
20170601|2017-02-27 09:00,27,162.81,162.9,162.78,162.81,587
20170601|2017-02-27 09:30,27,162.79,162.84,162.77,162.79,318
20170601|2017-02-27 10:00,27,162.8,162.9,162.73,162.9,413
20170601|2017-02-27 10:30,27,162.89,162.94,162.86,162.92,491
20170601|2017-02-27 11:00,27,162.94,162.95,162.81,162.81,157
20170601|2017-02-27 11:30,27,162.81,162.82,162.77,162.78,329
20170601|2017-02-27 12:00,27,162.77,162.78,162.74,162.74,309
20170601|2017-02-27 12:30,27,162.71,162.73,162.7,162.71,319
20170601|2017-02-27 13:00,27,162.71,162.71,162.69,162.69,5
20170601|2017-02-27 13:30,27,162.69,162.7,162.69,162.7,40
20170601|2017-02-27 14:00,27,162.7,162.71,162.7,162.7,65
20170601|2017-02-27 14:30,27,162.7,162.71,162.67,162.67,267
20170601|2017-02-28 01:00,28,162.8,162.85,162.79,162.8,408
20170601|2017-02-28 01:30,28,162.82,162.96,162.82,162.96,369
20170601|2017-02-28 02:00,28,162.97,162.98,162.79,162.79,461
20170601|2017-02-28 02:30,28,162.78,162.84,162.74,162.82,701
20170601|2017-02-28 03:00,28,162.82,162.85,162.76,162.83,421
20170601|2017-02-28 03:30,28,162.84,162.88,162.73,162.75,2421
20170601|2017-02-28 04:00,28,162.75,162.78,162.49,162.51,3154
20170601|2017-02-28 04:30,28,162.5,162.67,162.48,162.64,1062
20170601|2017-02-28 05:00,28,162.65,162.72,162.64,162.65,450
20170601|2017-02-28 05:30,28,162.67,162.67,162.59,162.6,290
20170601|2017-02-28 06:00,28,162.62,162.69,162.6,162.65,832
20170601|2017-02-28 06:30,28,162.66,162.8,162.66,162.75,673
20170601|2017-02-28 07:00,28,162.74,162.75,162.63,162.65,571
20170601|2017-02-28 07:30,28,162.65,162.82,162.65,162.77,981
20170601|2017-02-28 08:00,28,162.76,162.89,162.75,162.86,750
20170601|2017-02-28 08:30,28,162.86,162.95,162.8,162.93,1227
20170601|2017-02-28 09:00,28,162.92,162.97,162.87,162.93,2292
20170601|2017-02-28 09:30,28,162.93,162.94,162.84,162.87,1479
20170601|2017-02-28 10:00,28,162.87,162.87,162.76,162.81,4266
20170601|2017-02-28 10:30,28,162.82,162.86,162.79,162.8,3107
20170601|2017-02-28 11:00,28,162.79,162.93,162.79,162.87,1616
20170601|2017-02-28 11:30,28,162.87,162.87,162.81,162.83,236
20170601|2017-02-28 12:00,28,162.82,162.84,162.81,162.82,348
20170601|2017-02-28 12:30,28,162.82,162.83,162.75,162.78,363
20170601|2017-02-28 13:00,28,162.77,162.8,162.75,162.77,338
20170601|2017-02-28 13:30,28,162.76,162.77,162.72,162.76,350
20170601|2017-02-28 14:00,28,162.74,162.79,162.71,162.73,90
20170601|2017-02-28 14:30,28,162.74,162.75,162.69,162.74,226
20170601|2017-03-01 01:00,1,162.55,162.55,162.33,162.42,2569
20170601|2017-03-01 01:30,1,162.43,162.5,162.39,162.47,1747
20170601|2017-03-01 02:00,1,162.46,162.65,162.44,162.53,2667
20170601|2017-03-01 02:30,1,162.53,162.54,162.39,162.42,3629
20170601|2017-03-01 03:00,1,162.41,162.42,162.23,162.32,2125
20170601|2017-03-01 03:30,1,162.31,162.33,162.2,162.32,2943
20170601|2017-03-01 04:00,1,162.32,162.33,162.15,162.2,4503
20170601|2017-03-01 04:30,1,162.17,162.2,161.93,161.93,5746
20170601|2017-03-01 05:00,1,161.92,162.1,161.92,162.04,2882
20170601|2017-03-01 05:30,1,162.04,162.19,162.03,162.03,6097
20170601|2017-03-01 06:00,1,162.03,162.03,161.87,161.96,2874
20170601|2017-03-01 06:30,1,161.96,162.06,161.94,162.01,1568
20170601|2017-03-01 07:00,1,162.02,162.05,161.94,161.99,7614
20170601|2017-03-01 07:30,1,161.99,162.06,161.87,161.96,5259
20170601|2017-03-01 08:00,1,161.96,161.97,161.8,161.87,4810
20170601|2017-03-01 08:30,1,161.88,161.88,161.76,161.86,9097
20170601|2017-03-01 09:00,1,161.85,161.92,161.61,161.65,5817
20170601|2017-03-01 09:30,1,161.66,161.76,161.53,161.61,6981
20170601|2017-03-01 10:00,1,161.61,161.79,161.58,161.71,7460
20170601|2017-03-01 10:30,1,161.7,161.79,161.7,161.75,2362
20170601|2017-03-01 11:00,1,161.76,161.84,161.71,161.81,1803
20170601|2017-03-01 11:30,1,161.81,161.84,161.77,161.79,1547
20170601|2017-03-01 12:00,1,161.78,161.82,161.77,161.82,687
20170601|2017-03-01 12:30,1,161.83,161.87,161.82,161.87,919
20170601|2017-03-01 13:00,1,161.86,161.87,161.74,161.74,964
20170601|2017-03-01 13:30,1,161.74,161.76,161.71,161.73,305
20170601|2017-03-01 14:00,1,161.74,161.78,161.74,161.75,470
20170601|2017-03-01 14:30,1,161.76,161.8,161.73,161.78,123
20170601|2017-03-02 01:00,2,161.77,161.78,161.62,161.72,2483
20170601|2017-03-02 01:30,2,161.73,161.76,161.46,161.47,3863
20170601|2017-03-02 02:00,2,161.47,161.56,161.42,161.48,3577
20170601|2017-03-02 02:30,2,161.47,161.59,161.39,161.55,6935
20170601|2017-03-02 03:00,2,161.56,161.68,161.48,161.49,7591
20170601|2017-03-02 03:30,2,161.49,161.63,161.49,161.61,5239
20170601|2017-03-02 04:00,2,161.61,161.75,161.56,161.66,6139
20170601|2017-03-02 04:30,2,161.66,161.72,161.59,161.6,3939
20170601|2017-03-02 05:00,2,161.6,161.65,161.48,161.51,7242
20170601|2017-03-02 05:30,2,161.52,161.63,161.46,161.53,3746
20170601|2017-03-02 06:00,2,161.52,161.57,161.34,161.36,4759
20170601|2017-03-02 06:30,2,161.36,161.49,161.36,161.48,3439
20170601|2017-03-02 07:00,2,161.51,161.55,161.42,161.51,2533
20170601|2017-03-02 07:30,2,161.52,161.64,161.48,161.51,5298
20170601|2017-03-02 08:00,2,161.51,161.56,161.35,161.38,8917
20170601|2017-03-02 08:30,2,161.38,161.44,161.23,161.27,7436
20170601|2017-03-02 09:00,2,161.26,161.39,161.22,161.32,6062
20170601|2017-03-02 09:30,2,161.33,161.4,161.28,161.31,3329
20170601|2017-03-02 10:00,2,161.31,161.42,161.28,161.32,5707
20170601|2017-03-02 10:30,2,161.33,161.35,161.25,161.25,2636
20170601|2017-03-02 11:00,2,161.25,161.35,161.25,161.35,1504
20170601|2017-03-02 11:30,2,161.34,161.38,161.3,161.38,1272
20170601|2017-03-02 12:00,2,161.38,161.39,161.33,161.36,1538
20170601|2017-03-02 12:30,2,161.33,161.4,161.29,161.39,508
20170601|2017-03-02 13:00,2,161.4,161.43,161.39,161.4,489
20170601|2017-03-02 13:30,2,161.41,161.44,161.37,161.44,126
20170601|2017-03-02 14:00,2,161.43,161.46,161.41,161.42,184
20170601|2017-03-02 14:30,2,161.4,161.46,161.4,161.46,215
20170601|2017-03-03 01:00,3,161.59,161.59,161.47,161.51,3091
20170601|2017-03-03 01:30,3,161.5,161.53,161.35,161.36,4467
20170601|2017-03-03 02:00,3,161.36,161.45,161.3,161.35,6500
20170601|2017-03-03 02:30,3,161.35,161.46,161.33,161.34,4301
20170601|2017-03-03 03:00,3,161.35,161.38,161.28,161.34,7508
20170601|2017-03-03 03:30,3,161.35,161.56,161.34,161.55,5273
20170601|2017-03-03 04:00,3,161.55,161.6,161.34,161.34,5438
20170601|2017-03-03 04:30,3,161.33,161.34,160.96,160.97,11138
20170601|2017-03-03 05:00,3,160.96,161.08,160.76,160.76,19234
20170601|2017-03-03 05:30,3,160.76,160.92,160.72,160.92,8576
20170601|2017-03-03 06:00,3,160.92,160.93,160.83,160.83,5597
20170601|2017-03-03 06:30,3,160.83,160.84,160.67,160.75,11212
20170601|2017-03-03 07:00,3,160.75,160.93,160.69,160.89,7244
20170601|2017-03-03 07:30,3,160.89,160.93,160.83,160.87,5426
20170601|2017-03-03 08:00,3,160.86,160.86,160.77,160.8,7205
20170601|2017-03-03 08:30,3,160.81,160.83,160.68,160.79,8338
20170601|2017-03-03 09:00,3,160.78,160.85,160.69,160.71,11461
20170601|2017-03-03 09:30,3,160.71,160.75,160.63,160.65,7493
20170601|2017-03-03 10:00,3,160.66,160.77,160.63,160.72,10466
20170601|2017-03-03 10:30,3,160.71,160.74,160.67,160.74,5132
20170601|2017-03-03 11:00,3,160.74,160.8,160.73,160.75,1712
20170601|2017-03-03 11:30,3,160.75,160.79,160.71,160.79,2110
20170601|2017-03-03 12:00,3,160.78,160.89,160.68,160.72,6124
20170601|2017-03-03 12:30,3,160.73,160.77,160.69,160.77,1367
20170601|2017-03-03 13:00,3,160.77,160.79,160.74,160.77,2353
20170601|2017-03-03 13:30,3,160.78,160.78,160.75,160.76,1011
20170601|2017-03-03 14:00,3,160.76,160.8,160.72,160.75,1221
20170601|2017-03-03 14:30,3,160.75,160.79,160.7,160.73,1748
20170601|2017-03-03 15:00,3,160.73,160.76,160.73,160.76,5
20170601|2017-03-06 01:00,6,160.91,161,160.86,160.98,8020
20170601|2017-03-06 01:30,6,160.97,161.06,160.87,161.04,6609
20170601|2017-03-06 02:00,6,161.04,161.17,161.01,161.17,14031
20170601|2017-03-06 02:30,6,161.16,161.17,161.02,161.05,13387
20170601|2017-03-06 03:00,6,161.06,161.21,161.01,161.11,12327
20170601|2017-03-06 03:30,6,161.1,161.28,161.09,161.14,16207
20170601|2017-03-06 04:00,6,161.14,161.17,161.03,161.12,14273
20170601|2017-03-06 04:30,6,161.12,161.14,161.04,161.08,9714
20170601|2017-03-06 05:00,6,161.08,161.12,160.99,161.07,12377
20170601|2017-03-06 05:30,6,161.07,161.09,161,161.08,5994
20170601|2017-03-06 06:00,6,161.08,161.27,161.08,161.19,12066
20170601|2017-03-06 06:30,6,161.19,161.23,161.14,161.2,9122
20170601|2017-03-06 07:00,6,161.2,161.29,161.16,161.23,10203
20170601|2017-03-06 07:30,6,161.23,161.27,161.09,161.15,10223
20170601|2017-03-06 08:00,6,161.16,161.17,161.04,161.07,7904
20170601|2017-03-06 08:30,6,161.07,161.1,160.95,160.95,13528
20170601|2017-03-06 09:00,6,160.95,161,160.81,160.85,19700
20170601|2017-03-06 09:30,6,160.85,160.94,160.84,160.86,12897
20170601|2017-03-06 10:00,6,160.86,160.95,160.84,160.93,11837
20170601|2017-03-06 10:30,6,160.93,160.98,160.9,160.97,9049
20170601|2017-03-06 11:00,6,160.96,160.98,160.93,160.95,2554
20170601|2017-03-06 11:30,6,160.95,160.99,160.93,160.95,3051
20170601|2017-03-06 12:00,6,160.94,160.95,160.93,160.93,289
20170601|2017-03-06 12:30,6,160.93,160.99,160.93,160.98,654
20170601|2017-03-06 13:00,6,160.97,160.99,160.97,160.99,256
20170601|2017-03-06 13:30,6,160.99,161.02,160.98,161.02,857
20170601|2017-03-06 14:00,6,161.01,161.02,160.99,161.01,515
20170601|2017-03-06 14:30,6,161.01,161.02,160.97,161.01,1058
20170601|2017-03-06 15:00,6,161,161,161,161,15
20170601|2017-03-07 01:00,7,160.92,160.99,160.84,160.86,10229
20170601|2017-03-07 01:30,7,160.86,161.04,160.86,161.02,15007
20170601|2017-03-07 02:00,7,161.02,161.12,161.01,161.04,37472
20170601|2017-03-07 02:30,7,161.05,161.1,161,161.08,27290
20170601|2017-03-07 03:00,7,161.08,161.13,161.03,161.1,28867
20170601|2017-03-07 03:30,7,161.11,161.32,161.1,161.19,53966
20170601|2017-03-07 04:00,7,161.2,161.47,161.16,161.39,55561
20170601|2017-03-07 04:30,7,161.39,161.55,161.33,161.51,44044
20170601|2017-03-07 05:00,7,161.51,161.53,161.4,161.42,34753
20170601|2017-03-07 05:30,7,161.42,161.46,161.36,161.36,20335
20170601|2017-03-07 06:00,7,161.37,161.47,161.36,161.38,23101
20170601|2017-03-07 06:30,7,161.38,161.4,161.25,161.27,43420
20170601|2017-03-07 07:00,7,161.27,161.3,161.17,161.25,38963
20170601|2017-03-07 07:30,7,161.25,161.35,161.18,161.32,35381
20170601|2017-03-07 08:00,7,161.33,161.39,161.3,161.35,21114
20170601|2017-03-07 08:30,7,161.35,161.44,161.29,161.36,33034
20170601|2017-03-07 09:00,7,161.37,161.4,161.22,161.23,31257
20170601|2017-03-07 09:30,7,161.24,161.34,161.21,161.3,37673
20170601|2017-03-07 10:00,7,161.3,161.32,161.26,161.29,28631
20170601|2017-03-07 10:30,7,161.29,161.32,161.25,161.27,15171
20170601|2017-03-07 11:00,7,161.28,161.35,161.25,161.33,7551
20170601|2017-03-07 11:30,7,161.33,161.34,161.3,161.31,2314
20170601|2017-03-07 12:00,7,161.32,161.33,161.3,161.3,1823
20170601|2017-03-07 12:30,7,161.3,161.31,161.26,161.26,1005
20170601|2017-03-07 13:00,7,161.27,161.28,161.26,161.26,384
20170601|2017-03-07 13:30,7,161.26,161.27,161.24,161.26,1157
20170601|2017-03-07 14:00,7,161.27,161.27,161.24,161.27,200
20170601|2017-03-07 14:30,7,161.26,161.3,161.25,161.28,648
20170601|2017-03-07 15:00,7,161.27,161.27,161.27,161.27,15
20170601|2017-03-08 01:00,8,161.27,161.29,161.13,161.19,10385
20170601|2017-03-08 01:30,8,161.19,161.24,160.9,160.99,35927
20170601|2017-03-08 02:00,8,160.99,161.06,160.94,160.98,35461
20170601|2017-03-08 02:30,8,160.98,161.06,160.89,160.95,32662
20170601|2017-03-08 03:00,8,160.96,160.97,160.67,160.76,55075
20170601|2017-03-08 03:30,8,160.77,160.99,160.76,160.97,37471
20170601|2017-03-08 04:00,8,160.97,160.99,160.89,160.89,27299
20170601|2017-03-08 04:30,8,160.89,160.92,160.8,160.82,28143
20170601|2017-03-08 05:00,8,160.82,160.93,160.81,160.88,23545
20170601|2017-03-08 05:30,8,160.88,160.97,160.86,160.87,24709
20170601|2017-03-08 06:00,8,160.88,160.96,160.84,160.94,15334
20170601|2017-03-08 06:30,8,160.94,160.96,160.83,160.85,19058
20170601|2017-03-08 07:00,8,160.85,160.9,160.66,160.74,49147
20170601|2017-03-08 07:30,8,160.74,160.81,160.62,160.66,48769
20170601|2017-03-08 08:00,8,160.65,160.67,160.47,160.6,58111
20170601|2017-03-08 08:30,8,160.6,160.72,160.56,160.7,42246
20170601|2017-03-08 09:00,8,160.69,160.72,160.61,160.63,26098
20170601|2017-03-08 09:30,8,160.63,160.7,160.53,160.62,35867
20170601|2017-03-08 10:00,8,160.62,160.64,160.46,160.59,48395
20170601|2017-03-08 10:30,8,160.6,160.64,160.58,160.61,13828
20170601|2017-03-08 11:00,8,160.61,160.69,160.6,160.68,5654
20170601|2017-03-08 11:30,8,160.69,160.7,160.61,160.62,4510
20170601|2017-03-08 12:00,8,160.62,160.74,160.6,160.74,4720
20170601|2017-03-08 12:30,8,160.74,160.74,160.72,160.72,1227
20170601|2017-03-08 13:00,8,160.72,160.72,160.64,160.68,1742
20170601|2017-03-08 13:30,8,160.68,160.71,160.63,160.64,1787
20170601|2017-03-08 14:00,8,160.63,160.69,160.61,160.68,2091
20170601|2017-03-08 14:30,8,160.68,160.7,160.66,160.69,1721
20170601|2017-03-08 15:00,8,160.69,160.72,160.69,160.72,16
20170601|2017-03-09 01:00,9,160.53,160.59,160.46,160.58,12911
20170601|2017-03-09 01:30,9,160.57,160.58,160.36,160.37,23514
20170601|2017-03-09 02:00,9,160.37,160.42,160.23,160.28,40202
20170601|2017-03-09 02:30,9,160.28,160.34,160.22,160.34,31998
20170601|2017-03-09 03:00,9,160.34,160.49,160.33,160.46,40329
20170601|2017-03-09 03:30,9,160.46,160.48,160.38,160.42,24141
20170601|2017-03-09 04:00,9,160.43,160.48,160.34,160.37,29253
20170601|2017-03-09 04:30,9,160.38,160.56,160.37,160.54,29913
20170601|2017-03-09 05:00,9,160.54,160.63,160.48,160.55,30733
20170601|2017-03-09 05:30,9,160.55,160.58,160.44,160.45,15145
20170601|2017-03-09 06:00,9,160.45,160.45,160.34,160.37,19518
20170601|2017-03-09 06:30,9,160.36,160.66,160.36,160.44,39368
20170601|2017-03-09 07:00,9,160.45,160.61,160.43,160.53,34727
20170601|2017-03-09 07:30,9,160.53,160.6,159.8,160.11,130014
20170601|2017-03-09 08:00,9,160.11,160.18,159.88,160.02,84251
20170601|2017-03-09 08:30,9,160.02,160.2,159.87,159.88,81335
20170601|2017-03-09 09:00,9,159.89,160,159.77,159.87,59483
20170601|2017-03-09 09:30,9,159.87,159.94,159.77,159.92,44987
20170601|2017-03-09 10:00,9,159.92,160.02,159.88,159.92,46658
20170601|2017-03-09 10:30,9,159.92,159.95,159.81,159.88,22780
20170601|2017-03-09 11:00,9,159.88,159.88,159.82,159.83,4424
20170601|2017-03-09 11:30,9,159.83,159.88,159.82,159.84,4827
20170601|2017-03-09 12:00,9,159.84,159.85,159.75,159.76,4272
20170601|2017-03-09 12:30,9,159.77,159.78,159.69,159.69,2667
20170601|2017-03-09 13:00,9,159.69,159.69,159.57,159.58,5176
20170601|2017-03-09 13:30,9,159.59,159.64,159.57,159.62,2259
20170601|2017-03-09 14:00,9,159.62,159.75,159.62,159.68,3065
20170601|2017-03-09 14:30,9,159.68,159.76,159.68,159.75,1786
20170601|2017-03-09 15:00,9,159.76,159.76,159.76,159.76,24
20170601|2017-03-10 01:00,10,159.63,159.71,159.52,159.61,22732
20170601|2017-03-10 01:30,10,159.61,159.76,159.61,159.74,21283
20170601|2017-03-10 02:00,10,159.75,159.77,159.47,159.58,47013
20170601|2017-03-10 02:30,10,159.58,159.61,159.44,159.53,37707
20170601|2017-03-10 03:00,10,159.53,159.79,159.48,159.74,43914
20170601|2017-03-10 03:30,10,159.73,159.85,159.63,159.7,39240
20170601|2017-03-10 04:00,10,159.7,159.75,159.64,159.64,21033
20170601|2017-03-10 04:30,10,159.65,159.72,159.53,159.67,34957
20170601|2017-03-10 05:00,10,159.66,159.69,159.55,159.62,25146
20170601|2017-03-10 05:30,10,159.62,159.67,159.55,159.66,15056
20170601|2017-03-10 06:00,10,159.67,159.68,159.55,159.55,22361
20170601|2017-03-10 06:30,10,159.55,159.58,159.46,159.51,21499
20170601|2017-03-10 07:00,10,159.51,159.53,159.41,159.49,34844
20170601|2017-03-10 07:30,10,159.5,159.67,159.24,159.53,112180
20170601|2017-03-10 08:00,10,159.52,159.77,159.49,159.69,49432
20170601|2017-03-10 08:30,10,159.69,159.73,159.47,159.55,39592
20170601|2017-03-10 09:00,10,159.55,159.6,159.43,159.44,32290
20170601|2017-03-10 09:30,10,159.44,159.5,159.06,159.19,120860
20170601|2017-03-10 10:00,10,159.2,159.24,158.87,158.95,88067
20170601|2017-03-10 10:30,10,158.95,159.09,158.92,159.07,32315
20170601|2017-03-10 11:00,10,159.06,159.11,159.03,159.06,10829
20170601|2017-03-10 11:30,10,159.06,159.14,159.05,159.12,5133
20170601|2017-03-10 12:00,10,159.13,159.17,159.1,159.16,3493
20170601|2017-03-10 12:30,10,159.16,159.18,159.09,159.09,1893
20170601|2017-03-10 13:00,10,159.09,159.14,159.04,159.07,1853
20170601|2017-03-10 13:30,10,159.07,159.1,159.04,159.04,1169
20170601|2017-03-10 14:00,10,159.05,159.1,159.03,159.06,1091
20170601|2017-03-10 14:30,10,159.06,159.09,159.02,159.03,1551
20170601|2017-03-10 15:00,10,159.03,159.03,159.03,159.03,12
20170601|2017-03-13 02:00,13,159.09,159.14,158.94,158.97,20584
20170601|2017-03-13 02:30,13,158.96,159.28,158.96,159.27,28266
20170601|2017-03-13 03:00,13,159.27,159.59,159.27,159.46,73685
20170601|2017-03-13 03:30,13,159.46,159.47,159.35,159.41,30983
20170601|2017-03-13 04:00,13,159.41,159.65,159.36,159.64,36435
20170601|2017-03-13 04:30,13,159.64,159.68,159.51,159.53,31457
20170601|2017-03-13 05:00,13,159.54,159.63,159.49,159.57,26140
20170601|2017-03-13 05:30,13,159.58,159.6,159.5,159.51,20414
20170601|2017-03-13 06:00,13,159.52,159.57,159.44,159.46,19586
20170601|2017-03-13 06:30,13,159.45,159.5,159.41,159.48,21935
20170601|2017-03-13 07:00,13,159.48,159.5,159.34,159.41,21560
20170601|2017-03-13 07:30,13,159.42,159.44,159.29,159.34,17873
20170601|2017-03-13 08:00,13,159.35,159.41,159.28,159.32,26514
20170601|2017-03-13 08:30,13,159.32,159.41,159.3,159.4,18566
20170601|2017-03-13 09:00,13,159.39,159.51,159.39,159.46,20894
20170601|2017-03-13 09:30,13,159.47,159.51,159.43,159.45,27910
20170601|2017-03-13 10:00,13,159.45,159.46,159.32,159.33,32670
20170601|2017-03-13 10:30,13,159.33,159.34,159.22,159.22,27753
20170601|2017-03-13 11:00,13,159.21,159.28,159.17,159.26,29408
20170601|2017-03-13 11:30,13,159.26,159.29,159.21,159.24,11312
20170601|2017-03-13 12:00,13,159.24,159.27,159.19,159.21,5334
20170601|2017-03-13 12:30,13,159.22,159.22,159.17,159.17,2771
20170601|2017-03-13 13:00,13,159.18,159.18,159.15,159.17,1918
20170601|2017-03-13 13:30,13,159.17,159.18,159.15,159.16,721
20170601|2017-03-13 14:00,13,159.16,159.17,159.11,159.11,1187
20170601|2017-03-13 14:30,13,159.12,159.12,159.07,159.07,2018
20170601|2017-03-13 15:00,13,159.08,159.08,159.04,159.04,853
20170601|2017-03-13 15:30,13,159.04,159.05,159.02,159.02,1207
20170601|2017-03-13 16:00,13,159.07,159.07,159.07,159.07,112
20170601|2017-03-14 02:00,14,159.03,159.1,158.87,158.95,27003
20170601|2017-03-14 02:30,14,158.95,158.95,158.73,158.92,37400
20170601|2017-03-14 03:00,14,158.92,159.12,158.87,159.11,39242
20170601|2017-03-14 03:30,14,159.12,159.19,159.08,159.1,36962
20170601|2017-03-14 04:00,14,159.11,159.13,159.01,159.12,28950
20170601|2017-03-14 04:30,14,159.12,159.25,159.11,159.23,25708
20170601|2017-03-14 05:00,14,159.23,159.25,159.12,159.2,31816
20170601|2017-03-14 05:30,14,159.2,159.22,159.06,159.07,24685
20170601|2017-03-14 06:00,14,159.08,159.31,159.07,159.25,35975
20170601|2017-03-14 06:30,14,159.25,159.29,159.21,159.25,25998
20170601|2017-03-14 07:00,14,159.25,159.48,159.21,159.47,40180
20170601|2017-03-14 07:30,14,159.47,159.47,159.34,159.41,35876
20170601|2017-03-14 08:00,14,159.4,159.47,159.33,159.37,33691
20170601|2017-03-14 08:30,14,159.36,159.53,159.33,159.52,39441
20170601|2017-03-14 09:00,14,159.51,159.66,159.49,159.62,61049
20170601|2017-03-14 09:30,14,159.62,159.66,159.48,159.5,53105
20170601|2017-03-14 10:00,14,159.49,159.6,159.46,159.51,38524
20170601|2017-03-14 10:30,14,159.5,159.59,159.5,159.55,23057
20170601|2017-03-14 11:00,14,159.55,159.59,159.47,159.51,29659
20170601|2017-03-14 11:30,14,159.51,159.6,159.5,159.6,9817
20170601|2017-03-14 12:00,14,159.6,159.63,159.58,159.62,7976
20170601|2017-03-14 12:30,14,159.62,159.62,159.57,159.61,3087
20170601|2017-03-14 13:00,14,159.61,159.64,159.61,159.63,1354
20170601|2017-03-14 13:30,14,159.62,159.63,159.59,159.61,962
20170601|2017-03-14 14:00,14,159.62,159.63,159.58,159.6,895
20170601|2017-03-14 14:30,14,159.59,159.61,159.57,159.59,753
20170601|2017-03-14 15:00,14,159.58,159.59,159.55,159.56,466
20170601|2017-03-14 15:30,14,159.55,159.56,159.49,159.5,889
20170601|2017-03-14 16:00,14,159.51,159.51,159.51,159.51,11
20170601|2017-03-15 02:00,15,159.55,159.59,159.45,159.45,12845
20170601|2017-03-15 02:30,15,159.45,159.56,159.42,159.54,14327
20170601|2017-03-15 03:00,15,159.54,159.67,159.52,159.57,29999
20170601|2017-03-15 03:30,15,159.58,159.69,159.53,159.68,26111
20170601|2017-03-15 04:00,15,159.68,159.78,159.64,159.73,31827
20170601|2017-03-15 04:30,15,159.74,159.84,159.71,159.78,50784
20170601|2017-03-15 05:00,15,159.79,159.88,159.75,159.8,45644
20170601|2017-03-15 05:30,15,159.8,159.85,159.75,159.79,25053
20170601|2017-03-15 06:00,15,159.78,159.92,159.77,159.85,31271
20170601|2017-03-15 06:30,15,159.85,159.95,159.84,159.88,22356
20170601|2017-03-15 07:00,15,159.88,159.89,159.77,159.82,32348
20170601|2017-03-15 07:30,15,159.83,159.91,159.74,159.9,27897
20170601|2017-03-15 08:00,15,159.9,159.97,159.88,159.92,24451
20170601|2017-03-15 08:30,15,159.92,159.95,159.88,159.91,20953
20170601|2017-03-15 09:00,15,159.9,159.96,159.86,159.94,22703
20170601|2017-03-15 09:30,15,159.94,160.06,159.91,159.95,38273
20170601|2017-03-15 10:00,15,159.95,159.99,159.87,159.98,32200
20170601|2017-03-15 10:30,15,159.98,160.12,159.97,160.11,30971
20170601|2017-03-15 11:00,15,160.1,160.12,160.04,160.05,27310
20170601|2017-03-15 11:30,15,160.06,160.1,160.02,160.02,16556
20170601|2017-03-15 12:00,15,160.02,160.1,160,160.09,8348
20170601|2017-03-15 12:30,15,160.09,160.15,160.06,160.15,7020
20170601|2017-03-15 13:00,15,160.14,160.38,160.04,160.25,24478
20170601|2017-03-15 13:30,15,160.25,160.4,160.15,160.4,11758
20170601|2017-03-15 14:00,15,160.4,160.45,160.34,160.4,7010
20170601|2017-03-15 14:30,15,160.4,160.45,160.39,160.41,3107
20170601|2017-03-15 15:00,15,160.41,160.41,160.16,160.18,6363
20170601|2017-03-15 15:30,15,160.17,160.24,160.16,160.24,1188
20170601|2017-03-15 16:00,15,160.26,160.26,160.26,160.26,18
20170601|2017-03-16 02:00,16,160.23,160.38,160.17,160.23,28404
20170601|2017-03-16 02:30,16,160.22,160.32,159.93,159.95,34305
20170601|2017-03-16 03:00,16,159.95,159.98,159.73,159.79,67805
20170601|2017-03-16 03:30,16,159.79,159.86,159.63,159.68,45582
20170601|2017-03-16 04:00,16,159.69,159.81,159.65,159.78,34105
20170601|2017-03-16 04:30,16,159.78,159.89,159.74,159.84,36117
20170601|2017-03-16 05:00,16,159.84,159.86,159.52,159.56,50654
20170601|2017-03-16 05:30,16,159.55,159.59,159.34,159.41,61049
20170601|2017-03-16 06:00,16,159.41,159.44,159.29,159.39,47097
20170601|2017-03-16 06:30,16,159.39,159.55,159.36,159.54,33383
20170601|2017-03-16 07:00,16,159.54,159.61,159.39,159.57,45953
20170601|2017-03-16 07:30,16,159.57,159.57,159.4,159.44,27445
20170601|2017-03-16 08:00,16,159.44,159.61,159.42,159.57,22501
20170601|2017-03-16 08:30,16,159.57,159.64,159.46,159.53,27418
20170601|2017-03-16 09:00,16,159.53,159.53,159.42,159.48,27246
20170601|2017-03-16 09:30,16,159.49,159.66,159.47,159.63,30264
20170601|2017-03-16 10:00,16,159.63,159.76,159.61,159.69,37093
20170601|2017-03-16 10:30,16,159.68,159.71,159.6,159.61,23082
20170601|2017-03-16 11:00,16,159.62,159.74,159.61,159.66,21992
20170601|2017-03-16 11:30,16,159.65,159.66,159.58,159.62,8223
20170601|2017-03-16 12:00,16,159.61,159.62,159.55,159.56,4256
20170601|2017-03-16 12:30,16,159.55,159.58,159.53,159.57,3713
20170601|2017-03-16 13:00,16,159.57,159.62,159.57,159.62,896
20170601|2017-03-16 13:30,16,159.62,159.64,159.27,159.36,15061
20170601|2017-03-16 14:00,16,159.37,159.38,159.17,159.28,7141
20170601|2017-03-16 14:30,16,159.28,159.29,159.16,159.21,3082
20170601|2017-03-16 15:00,16,159.2,159.23,159.2,159.21,1294
20170601|2017-03-16 15:30,16,159.2,159.24,159.19,159.22,1225
20170601|2017-03-16 16:00,16,159.22,159.22,159.22,159.22,28
20170601|2017-03-17 02:00,17,159.33,159.38,159.17,159.27,29978
20170601|2017-03-17 02:30,17,159.27,159.45,159.25,159.34,23546
20170601|2017-03-17 03:00,17,159.34,159.55,159.32,159.4,29213
20170601|2017-03-17 03:30,17,159.41,159.41,159.22,159.27,36481
20170601|2017-03-17 04:00,17,159.26,159.27,159.09,159.24,49841
20170601|2017-03-17 04:30,17,159.25,159.28,159.17,159.21,32424
20170601|2017-03-17 05:00,17,159.21,159.34,159.21,159.32,29627
20170601|2017-03-17 05:30,17,159.32,159.39,159.29,159.35,24582
20170601|2017-03-17 06:00,17,159.36,159.53,159.33,159.52,39981
20170601|2017-03-17 06:30,17,159.52,159.64,159.48,159.58,33499
20170601|2017-03-17 07:00,17,159.58,159.64,159.52,159.56,33118
20170601|2017-03-17 07:30,17,159.56,159.62,159.53,159.58,28554
20170601|2017-03-17 08:00,17,159.57,159.66,159.51,159.52,23773
20170601|2017-03-17 08:30,17,159.51,159.64,159.51,159.6,20810
20170601|2017-03-17 09:00,17,159.59,159.8,159.59,159.69,49117
20170601|2017-03-17 09:30,17,159.68,159.77,159.66,159.72,27418
20170601|2017-03-17 10:00,17,159.72,159.84,159.71,159.81,25419
20170601|2017-03-17 10:30,17,159.8,159.87,159.8,159.84,21396
20170601|2017-03-17 11:00,17,159.84,159.89,159.8,159.82,20256
20170601|2017-03-17 11:30,17,159.83,159.84,159.76,159.78,9057
20170601|2017-03-17 12:00,17,159.78,159.8,159.75,159.77,4589
20170601|2017-03-17 12:30,17,159.77,159.79,159.74,159.76,1958
20170601|2017-03-17 13:00,17,159.76,159.79,159.75,159.78,848
20170601|2017-03-17 13:30,17,159.78,159.78,159.75,159.76,886
20170601|2017-03-17 14:00,17,159.76,159.76,159.74,159.75,232
20170601|2017-03-17 14:30,17,159.76,159.78,159.74,159.77,1190
20170601|2017-03-17 15:00,17,159.76,159.76,159.74,159.75,168
20170601|2017-03-17 15:30,17,159.74,159.8,159.74,159.79,327
20170601|2017-03-17 16:00,17,159.79,159.79,159.79,159.79,8
20170601|2017-03-20 02:00,20,159.93,159.96,159.84,159.89,16920
20170601|2017-03-20 02:30,20,159.89,159.9,159.63,159.72,15383
20170601|2017-03-20 03:00,20,159.72,159.82,159.62,159.68,23760
20170601|2017-03-20 03:30,20,159.68,159.78,159.66,159.67,17277
20170601|2017-03-20 04:00,20,159.67,159.74,159.62,159.64,23255
20170601|2017-03-20 04:30,20,159.63,159.64,159.52,159.6,26847
20170601|2017-03-20 05:00,20,159.59,159.63,159.57,159.6,23288
20170601|2017-03-20 05:30,20,159.6,159.68,159.56,159.62,28348
20170601|2017-03-20 06:00,20,159.63,159.65,159.38,159.42,43798
20170601|2017-03-20 06:30,20,159.42,159.49,159.39,159.45,29960
20170601|2017-03-20 07:00,20,159.45,159.54,159.43,159.52,25753
20170601|2017-03-20 07:30,20,159.52,159.58,159.38,159.58,27361
20170601|2017-03-20 08:00,20,159.57,159.63,159.54,159.62,21640
20170601|2017-03-20 08:30,20,159.62,159.69,159.6,159.68,22293
20170601|2017-03-20 09:00,20,159.68,159.75,159.63,159.65,28759
20170601|2017-03-20 09:30,20,159.64,159.65,159.53,159.58,34028
20170601|2017-03-20 10:00,20,159.58,159.78,159.57,159.74,32833
20170601|2017-03-20 10:30,20,159.74,159.79,159.71,159.77,18903
20170601|2017-03-20 11:00,20,159.78,159.81,159.75,159.78,19238
20170601|2017-03-20 11:30,20,159.79,159.8,159.71,159.74,9237
20170601|2017-03-20 12:00,20,159.74,159.79,159.73,159.78,5778
20170601|2017-03-20 12:30,20,159.79,159.79,159.75,159.76,3101
20170601|2017-03-20 13:00,20,159.76,159.78,159.76,159.77,1170
20170601|2017-03-20 13:30,20,159.78,159.78,159.76,159.77,903
20170601|2017-03-20 14:00,20,159.77,159.81,159.76,159.8,1080
20170601|2017-03-20 14:30,20,159.8,159.81,159.78,159.79,621
20170601|2017-03-20 15:00,20,159.79,159.88,159.78,159.86,1676
20170601|2017-03-20 15:30,20,159.86,159.88,159.84,159.86,494
20170601|2017-03-20 16:00,20,159.88,159.88,159.88,159.88,11
20170601|2017-03-21 02:00,21,159.69,159.7,159.5,159.63,23696
20170601|2017-03-21 02:30,21,159.63,159.7,159.46,159.51,24609
20170601|2017-03-21 03:00,21,159.5,159.53,159.29,159.39,59055
20170601|2017-03-21 03:30,21,159.39,159.43,159.3,159.4,30652
20170601|2017-03-21 04:00,21,159.4,159.5,159.36,159.47,28981
20170601|2017-03-21 04:30,21,159.47,159.47,159.21,159.27,45608
20170601|2017-03-21 05:00,21,159.27,159.28,159.15,159.17,44282
20170601|2017-03-21 05:30,21,159.17,159.3,159.14,159.23,31248
20170601|2017-03-21 06:00,21,159.23,159.37,159.21,159.34,30402
20170601|2017-03-21 06:30,21,159.34,159.35,159.18,159.19,33095
20170601|2017-03-21 07:00,21,159.2,159.25,159.12,159.18,35474
20170601|2017-03-21 07:30,21,159.17,159.3,159.16,159.23,32851
20170601|2017-03-21 08:00,21,159.23,159.34,159.22,159.31,38382
20170601|2017-03-21 08:30,21,159.3,159.36,159.22,159.26,49233
20170601|2017-03-21 09:00,21,159.25,159.47,159.24,159.46,61819
20170601|2017-03-21 09:30,21,159.47,159.56,159.41,159.54,56759
20170601|2017-03-21 10:00,21,159.54,159.71,159.53,159.63,58174
20170601|2017-03-21 10:30,21,159.63,159.84,159.58,159.59,69102
20170601|2017-03-21 11:00,21,159.59,159.65,159.49,159.52,38944
20170601|2017-03-21 11:30,21,159.52,159.59,159.48,159.52,16744
20170601|2017-03-21 12:00,21,159.51,159.61,159.5,159.58,8982
20170601|2017-03-21 12:30,21,159.57,159.66,159.56,159.64,6016
20170601|2017-03-21 13:00,21,159.64,159.66,159.6,159.62,2246
20170601|2017-03-21 13:30,21,159.61,159.63,159.57,159.58,2139
20170601|2017-03-21 14:00,21,159.58,159.61,159.57,159.59,970
20170601|2017-03-21 14:30,21,159.59,159.67,159.58,159.63,1563
20170601|2017-03-21 15:00,21,159.62,159.69,159.61,159.69,617
20170601|2017-03-21 15:30,21,159.69,159.7,159.64,159.66,617
20170601|2017-03-21 16:00,21,159.66,159.66,159.66,159.66,4
20170601|2017-03-22 02:00,22,159.72,159.85,159.69,159.71,20341
20170601|2017-03-22 02:30,22,159.72,159.8,159.65,159.79,17179
20170601|2017-03-22 03:00,22,159.78,160.05,159.78,160.02,56552
20170601|2017-03-22 03:30,22,160.02,160.19,159.99,160.13,58948
20170601|2017-03-22 04:00,22,160.13,160.25,160.12,160.2,52832
20170601|2017-03-22 04:30,22,160.19,160.25,160.12,160.17,39579
20170601|2017-03-22 05:00,22,160.17,160.2,160.1,160.18,39354
20170601|2017-03-22 05:30,22,160.18,160.19,160.07,160.12,33821
20170601|2017-03-22 06:00,22,160.12,160.14,160.04,160.1,29083
20170601|2017-03-22 06:30,22,160.1,160.18,160.06,160.09,25442
20170601|2017-03-22 07:00,22,160.09,160.13,159.96,160.01,32243
20170601|2017-03-22 07:30,22,160.02,160.15,159.97,160.13,30265
20170601|2017-03-22 08:00,22,160.12,160.17,160.09,160.16,29361
20170601|2017-03-22 08:30,22,160.16,160.25,160.07,160.24,49378
20170601|2017-03-22 09:00,22,160.24,160.32,160.17,160.24,48740
20170601|2017-03-22 09:30,22,160.25,160.31,160.15,160.18,62827
20170601|2017-03-22 10:00,22,160.18,160.25,160.04,160.14,58868
20170601|2017-03-22 10:30,22,160.14,160.23,160.08,160.22,29478
20170601|2017-03-22 11:00,22,160.21,160.25,160.11,160.22,30149
20170601|2017-03-22 11:30,22,160.22,160.27,160.21,160.23,15612
20170601|2017-03-22 12:00,22,160.22,160.28,160.2,160.23,9198
20170601|2017-03-22 12:30,22,160.23,160.3,160.21,160.29,4737
20170601|2017-03-22 13:00,22,160.29,160.33,160.27,160.27,4522
20170601|2017-03-22 13:30,22,160.28,160.31,160.26,160.3,1448
20170601|2017-03-22 14:00,22,160.3,160.31,160.23,160.25,1278
20170601|2017-03-22 14:30,22,160.24,160.25,160.2,160.21,1173
20170601|2017-03-22 15:00,22,160.22,160.24,160.21,160.24,363
20170601|2017-03-22 15:30,22,160.25,160.25,160.19,160.19,328
20170601|2017-03-22 16:00,22,160.19,160.19,160.19,160.19,12
20170601|2017-03-23 02:00,23,160.12,160.23,160.09,160.19,10637
20170601|2017-03-23 02:30,23,160.19,160.27,160.1,160.14,10619
20170601|2017-03-23 03:00,23,160.14,160.25,160.13,160.19,27285
20170601|2017-03-23 03:30,23,160.18,160.43,160.18,160.4,35509
20170601|2017-03-23 04:00,23,160.41,160.41,160.31,160.33,24134
20170601|2017-03-23 04:30,23,160.33,160.36,160.26,160.35,28113
20170601|2017-03-23 05:00,23,160.36,160.39,160.24,160.37,35105
20170601|2017-03-23 05:30,23,160.37,160.44,160.11,160.13,66745
20170601|2017-03-23 06:00,23,160.13,160.27,160.11,160.2,36180
20170601|2017-03-23 06:30,23,160.21,160.23,160.12,160.2,22835
20170601|2017-03-23 07:00,23,160.19,160.23,160.09,160.21,27348
20170601|2017-03-23 07:30,23,160.21,160.39,160.19,160.39,35879
20170601|2017-03-23 08:00,23,160.39,160.47,160.37,160.38,40375
20170601|2017-03-23 08:30,23,160.38,160.45,160.24,160.26,50070
20170601|2017-03-23 09:00,23,160.26,160.34,160.21,160.23,33853
20170601|2017-03-23 09:30,23,160.23,160.32,160.17,160.22,65117
20170601|2017-03-23 10:00,23,160.22,160.27,160.1,160.11,37273
20170601|2017-03-23 10:30,23,160.11,160.16,160.01,160.02,33552
20170601|2017-03-23 11:00,23,160.03,160.1,159.88,159.93,43496
20170601|2017-03-23 11:30,23,159.94,160.02,159.92,159.92,18625
20170601|2017-03-23 12:00,23,159.93,160.05,159.89,160.04,19169
20170601|2017-03-23 12:30,23,160.05,160.06,159.98,160.04,6503
20170601|2017-03-23 13:00,23,160.04,160.06,160.02,160.05,1640
20170601|2017-03-23 13:30,23,160.04,160.04,159.99,160.02,1380
20170601|2017-03-23 14:00,23,160.03,160.09,160,160.07,1889
20170601|2017-03-23 14:30,23,160.07,160.13,160,160.01,2292
20170601|2017-03-23 15:00,23,160.01,160.05,159.99,160.02,750
20170601|2017-03-23 15:30,23,160.02,160.04,159.96,159.97,742
20170601|2017-03-23 16:00,23,159.98,159.98,159.98,159.98,11
20170601|2017-03-24 02:00,24,159.94,160.03,159.9,159.97,13296
20170601|2017-03-24 02:30,24,159.97,159.97,159.81,159.85,11994
20170601|2017-03-24 03:00,24,159.85,159.9,159.73,159.88,38378
20170601|2017-03-24 03:30,24,159.87,159.96,159.76,159.93,37938
20170601|2017-03-24 04:00,24,159.93,160.01,159.85,159.96,28110
20170601|2017-03-24 04:30,24,159.96,159.99,159.9,159.95,22972
20170601|2017-03-24 05:00,24,159.95,160.09,159.95,160.06,25279
20170601|2017-03-24 05:30,24,160.06,160.11,160.03,160.07,20858
20170601|2017-03-24 06:00,24,160.08,160.11,160.01,160.09,25023
20170601|2017-03-24 06:30,24,160.1,160.19,160.1,160.16,27684
20170601|2017-03-24 07:00,24,160.16,160.26,160.16,160.19,28477
20170601|2017-03-24 07:30,24,160.19,160.22,160.06,160.08,32576
20170601|2017-03-24 08:00,24,160.08,160.16,160.07,160.09,15973
20170601|2017-03-24 08:30,24,160.09,160.16,160.04,160.13,21814
20170601|2017-03-24 09:00,24,160.13,160.21,160.1,160.16,20329
20170601|2017-03-24 09:30,24,160.15,160.21,160.09,160.1,20021
20170601|2017-03-24 10:00,24,160.1,160.22,160.08,160.18,21962
20170601|2017-03-24 10:30,24,160.18,160.2,160.11,160.11,21527
20170601|2017-03-24 11:00,24,160.12,160.28,160.11,160.21,36024
20170601|2017-03-24 11:30,24,160.21,160.31,160.19,160.3,12209
20170601|2017-03-24 12:00,24,160.3,160.32,160.24,160.26,6590
20170601|2017-03-24 12:30,24,160.26,160.29,160.24,160.28,3461
20170601|2017-03-24 13:00,24,160.27,160.29,160.24,160.27,1780
20170601|2017-03-24 13:30,24,160.27,160.31,160.25,160.31,1210
20170601|2017-03-24 14:00,24,160.32,160.35,160.29,160.32,1763
20170601|2017-03-24 14:30,24,160.32,160.34,160.21,160.26,4620
20170601|2017-03-24 15:00,24,160.26,160.27,160.21,160.21,346
20170601|2017-03-24 15:30,24,160.21,160.24,160.19,160.24,948
20170601|2017-03-24 16:00,24,160.24,160.24,160.24,160.24,42
20170601|2017-03-27 01:00,27,160.51,160.7,160.51,160.66,30078
20170601|2017-03-27 01:30,27,160.66,161,160.63,160.88,46124
20170601|2017-03-27 02:00,27,160.88,160.9,160.74,160.78,42366
20170601|2017-03-27 02:30,27,160.77,160.8,160.69,160.78,35765
20170601|2017-03-27 03:00,27,160.78,160.81,160.64,160.64,29052
20170601|2017-03-27 03:30,27,160.64,160.66,160.51,160.55,33173
20170601|2017-03-27 04:00,27,160.56,160.62,160.53,160.53,28305
20170601|2017-03-27 04:30,27,160.53,160.6,160.51,160.57,18033
20170601|2017-03-27 05:00,27,160.58,160.62,160.49,160.51,21296
20170601|2017-03-27 05:30,27,160.51,160.53,160.44,160.52,19405
20170601|2017-03-27 06:00,27,160.51,160.62,160.5,160.59,23732
20170601|2017-03-27 06:30,27,160.59,160.62,160.52,160.58,27451
20170601|2017-03-27 07:00,27,160.58,160.63,160.46,160.5,32382
20170601|2017-03-27 07:30,27,160.49,160.62,160.47,160.61,35394
20170601|2017-03-27 08:00,27,160.61,160.74,160.61,160.71,33517
20170601|2017-03-27 08:30,27,160.71,160.74,160.54,160.57,45760
20170601|2017-03-27 09:00,27,160.57,160.62,160.46,160.5,33631
20170601|2017-03-27 09:30,27,160.51,160.54,160.27,160.29,43008
20170601|2017-03-27 10:00,27,160.29,160.34,160.23,160.23,39083
20170601|2017-03-27 10:30,27,160.24,160.35,160.23,160.34,20982
20170601|2017-03-27 11:00,27,160.35,160.35,160.29,160.31,6481
20170601|2017-03-27 11:30,27,160.31,160.4,160.3,160.35,5173
20170601|2017-03-27 12:00,27,160.34,160.36,160.31,160.36,1940
20170601|2017-03-27 12:30,27,160.36,160.37,160.33,160.35,849
20170601|2017-03-27 13:00,27,160.35,160.39,160.34,160.39,2139
20170601|2017-03-27 13:30,27,160.39,160.39,160.36,160.36,870
20170601|2017-03-27 14:00,27,160.35,160.38,160.33,160.36,1057
20170601|2017-03-27 14:30,27,160.36,160.36,160.27,160.28,2290
20170601|2017-03-27 15:00,27,160.27,160.27,160.27,160.27,27
20170601|2017-03-28 01:00,28,160.22,160.24,160.14,160.21,14609
20170601|2017-03-28 01:30,28,160.22,160.3,160.21,160.23,14676
20170601|2017-03-28 02:00,28,160.23,160.4,160.2,160.35,35539
20170601|2017-03-28 02:30,28,160.35,160.38,160.29,160.35,22474
20170601|2017-03-28 03:00,28,160.35,160.51,160.35,160.46,39318
20170601|2017-03-28 03:30,28,160.46,160.51,160.43,160.45,24220
20170601|2017-03-28 04:00,28,160.46,160.5,160.43,160.45,23063
20170601|2017-03-28 04:30,28,160.45,160.5,160.38,160.45,24935
20170601|2017-03-28 05:00,28,160.45,160.55,160.44,160.52,25503
20170601|2017-03-28 05:30,28,160.52,160.58,160.49,160.57,24371
20170601|2017-03-28 06:00,28,160.58,160.63,160.53,160.58,33020
20170601|2017-03-28 06:30,28,160.57,160.69,160.54,160.55,40446
20170601|2017-03-28 07:00,28,160.56,160.62,160.53,160.62,26421
20170601|2017-03-28 07:30,28,160.63,160.63,160.57,160.61,27817
20170601|2017-03-28 08:00,28,160.61,160.69,160.53,160.55,23409
20170601|2017-03-28 08:30,28,160.54,160.59,160.47,160.55,28241
20170601|2017-03-28 09:00,28,160.54,160.63,160.47,160.6,43545
20170601|2017-03-28 09:30,28,160.61,160.71,160.58,160.65,47524
20170601|2017-03-28 10:00,28,160.64,160.66,160.55,160.57,63108
20170601|2017-03-28 10:30,28,160.56,160.57,160.48,160.51,14715
20170601|2017-03-28 11:00,28,160.51,160.53,160.45,160.47,7918
20170601|2017-03-28 11:30,28,160.47,160.51,160.44,160.45,5598
20170601|2017-03-28 12:00,28,160.45,160.45,160.41,160.44,3364
20170601|2017-03-28 12:30,28,160.44,160.45,160.33,160.33,4480
20170601|2017-03-28 13:00,28,160.33,160.34,160.25,160.26,4323
20170601|2017-03-28 13:30,28,160.26,160.34,160.25,160.34,1743
20170601|2017-03-28 14:00,28,160.34,160.34,160.28,160.29,1139
20170601|2017-03-28 14:30,28,160.29,160.32,160.25,160.27,1177
20170601|2017-03-28 15:00,28,160.26,160.26,160.26,160.26,30
20170601|2017-03-29 01:00,29,160.24,160.38,160.22,160.38,15615
20170601|2017-03-29 01:30,29,160.38,160.38,160.2,160.23,12634
20170601|2017-03-29 02:00,29,160.23,160.46,160.18,160.43,35233
20170601|2017-03-29 02:30,29,160.43,160.49,160.38,160.46,34219
20170601|2017-03-29 03:00,29,160.46,160.57,160.42,160.56,28459
20170601|2017-03-29 03:30,29,160.56,160.64,160.54,160.64,34985
20170601|2017-03-29 04:00,29,160.63,160.65,160.54,160.58,25335
20170601|2017-03-29 04:30,29,160.59,160.67,160.52,160.52,27539
20170601|2017-03-29 05:00,29,160.52,160.7,160.52,160.66,27707
20170601|2017-03-29 05:30,29,160.66,160.66,160.57,160.63,18135
20170601|2017-03-29 06:00,29,160.64,160.76,160.64,160.73,30248
20170601|2017-03-29 06:30,29,160.74,161.23,160.73,161.03,87922
20170601|2017-03-29 07:00,29,161.04,161.24,161.02,161.07,81726
20170601|2017-03-29 07:30,29,161.07,161.1,160.95,160.98,50298
20170601|2017-03-29 08:00,29,160.97,161.06,160.95,161.03,35764
20170601|2017-03-29 08:30,29,161.04,161.13,161.01,161.07,47798
20170601|2017-03-29 09:00,29,161.06,161.16,161.01,161.11,33026
20170601|2017-03-29 09:30,29,161.12,161.12,160.97,161.06,43320
20170601|2017-03-29 10:00,29,161.06,161.23,161.04,161.19,44577
20170601|2017-03-29 10:30,29,161.19,161.19,161.11,161.14,17668
20170601|2017-03-29 11:00,29,161.14,161.17,161.12,161.13,6842
20170601|2017-03-29 11:30,29,161.12,161.16,161.12,161.16,4689
20170601|2017-03-29 12:00,29,161.15,161.18,161.14,161.17,1314
20170601|2017-03-29 12:30,29,161.16,161.17,161.14,161.15,2088
20170601|2017-03-29 13:00,29,161.15,161.19,161.15,161.18,1402
20170601|2017-03-29 13:30,29,161.18,161.19,161.15,161.17,1775
20170601|2017-03-29 14:00,29,161.17,161.18,161.14,161.16,1468
20170601|2017-03-29 14:30,29,161.16,161.2,161.14,161.17,1623
20170601|2017-03-29 15:00,29,161.19,161.19,161.19,161.19,12
20170601|2017-03-30 01:00,30,161.16,161.18,161.08,161.08,8898
20170601|2017-03-30 01:30,30,161.08,161.15,161.06,161.1,11803
20170601|2017-03-30 02:00,30,161.11,161.41,161.1,161.32,62310
20170601|2017-03-30 02:30,30,161.33,161.35,161.26,161.34,28577
20170601|2017-03-30 03:00,30,161.34,161.45,161.3,161.31,49920
20170601|2017-03-30 03:30,30,161.3,161.38,161.29,161.37,29495
20170601|2017-03-30 04:00,30,161.37,161.46,161.35,161.45,24669
20170601|2017-03-30 04:30,30,161.44,161.47,161.34,161.37,30083
20170601|2017-03-30 05:00,30,161.37,161.5,161.36,161.45,26238
20170601|2017-03-30 05:30,30,161.45,161.46,161.37,161.43,22732
20170601|2017-03-30 06:00,30,161.43,161.48,161.41,161.46,21949
20170601|2017-03-30 06:30,30,161.46,161.52,161.46,161.47,26368
20170601|2017-03-30 07:00,30,161.48,161.57,161.44,161.46,34857
20170601|2017-03-30 07:30,30,161.46,161.46,161.29,161.39,42712
20170601|2017-03-30 08:00,30,161.39,161.44,161.3,161.39,30001
20170601|2017-03-30 08:30,30,161.39,161.43,161.32,161.35,37249
20170601|2017-03-30 09:00,30,161.34,161.35,161.24,161.32,40013
20170601|2017-03-30 09:30,30,161.31,161.45,161.31,161.39,42325
20170601|2017-03-30 10:00,30,161.39,161.47,161.39,161.44,38350
20170601|2017-03-30 10:30,30,161.43,161.46,161.38,161.38,15771
20170601|2017-03-30 11:00,30,161.39,161.44,161.38,161.41,6431
20170601|2017-03-30 11:30,30,161.41,161.48,161.4,161.45,3585
20170601|2017-03-30 12:00,30,161.45,161.48,161.44,161.47,1971
20170601|2017-03-30 12:30,30,161.47,161.49,161.45,161.49,1340
20170601|2017-03-30 13:00,30,161.49,161.49,161.41,161.41,2504
20170601|2017-03-30 13:30,30,161.42,161.42,161.39,161.4,1215
20170601|2017-03-30 14:00,30,161.39,161.4,161.38,161.38,1209
20170601|2017-03-30 14:30,30,161.39,161.4,161.35,161.36,1359
20170601|2017-03-30 15:00,30,161.37,161.37,161.37,161.37,36
20170601|2017-03-31 01:00,31,161.46,161.48,161.32,161.35,13670
20170601|2017-03-31 01:30,31,161.35,161.44,161.33,161.33,10201
20170601|2017-03-31 02:00,31,161.34,161.46,161.34,161.38,26545
20170601|2017-03-31 02:30,31,161.37,161.38,161.24,161.29,33488
20170601|2017-03-31 03:00,31,161.3,161.37,161.23,161.32,23839
20170601|2017-03-31 03:30,31,161.32,161.35,161.27,161.34,23236
20170601|2017-03-31 04:00,31,161.34,161.41,161.21,161.3,46340
20170601|2017-03-31 04:30,31,161.3,161.39,161.29,161.39,24075
20170601|2017-03-31 05:00,31,161.39,161.5,161.37,161.48,23232
20170601|2017-03-31 05:30,31,161.49,161.5,161.43,161.48,15116
20170601|2017-03-31 06:00,31,161.48,161.49,161.42,161.47,17805
20170601|2017-03-31 06:30,31,161.47,161.53,161.47,161.48,17705
20170601|2017-03-31 07:00,31,161.49,161.5,161.37,161.39,26900
20170601|2017-03-31 07:30,31,161.39,161.44,161.28,161.32,30182
20170601|2017-03-31 08:00,31,161.31,161.38,161.25,161.36,35335
20170601|2017-03-31 08:30,31,161.36,161.47,161.35,161.44,31123
20170601|2017-03-31 09:00,31,161.44,161.53,161.42,161.47,33662
20170601|2017-03-31 09:30,31,161.47,161.47,161.35,161.42,38238
20170601|2017-03-31 10:00,31,161.42,161.5,161.35,161.39,76502
20170601|2017-03-31 10:30,31,161.39,161.46,161.37,161.42,14568
20170601|2017-03-31 11:00,31,161.42,161.46,161.41,161.44,5924
20170601|2017-03-31 11:30,31,161.44,161.49,161.43,161.48,3717
20170601|2017-03-31 12:00,31,161.49,161.5,161.46,161.48,2264
20170601|2017-03-31 12:30,31,161.48,161.5,161.47,161.5,842
20170601|2017-03-31 13:00,31,161.49,161.51,161.48,161.49,1831
20170601|2017-03-31 13:30,31,161.49,161.49,161.45,161.49,2127
20170601|2017-03-31 14:00,31,161.49,161.49,161.45,161.47,1384
20170601|2017-03-31 14:30,31,161.46,161.51,161.46,161.49,1835
20170601|2017-03-31 15:00,31,161.51,161.51,161.51,161.51,15
20170601|2017-04-03 01:00,3,161.4,161.59,161.4,161.49,13442
20170601|2017-04-03 01:30,3,161.48,161.54,161.45,161.46,8778
20170601|2017-04-03 02:00,3,161.47,161.58,161.34,161.55,40939
20170601|2017-04-03 02:30,3,161.55,161.67,161.51,161.62,38311
20170601|2017-04-03 03:00,3,161.62,161.65,161.49,161.63,24392
20170601|2017-04-03 03:30,3,161.63,161.71,161.62,161.63,25652
20170601|2017-04-03 04:00,3,161.63,161.74,161.63,161.69,24035
20170601|2017-04-03 04:30,3,161.69,161.79,161.67,161.75,19944
20170601|2017-04-03 05:00,3,161.75,161.8,161.72,161.74,15057
20170601|2017-04-03 05:30,3,161.74,161.74,161.69,161.71,10752
20170601|2017-04-03 06:00,3,161.71,161.72,161.63,161.71,28791
20170601|2017-04-03 06:30,3,161.71,161.73,161.65,161.72,21863
20170601|2017-04-03 07:00,3,161.72,161.83,161.72,161.75,31877
20170601|2017-04-03 07:30,3,161.76,161.82,161.71,161.78,22155
20170601|2017-04-03 08:00,3,161.77,161.82,161.69,161.71,27242
20170601|2017-04-03 08:30,3,161.7,161.77,161.68,161.77,29568
20170601|2017-04-03 09:00,3,161.77,161.87,161.73,161.84,43144
20170601|2017-04-03 09:30,3,161.85,162.15,161.81,162.11,67302
20170601|2017-04-03 10:00,3,162.11,162.18,162.05,162.08,58457
20170601|2017-04-03 10:30,3,162.08,162.17,162.08,162.14,20433
20170601|2017-04-03 11:00,3,162.15,162.17,162.1,162.11,8729
20170601|2017-04-03 11:30,3,162.11,162.16,162.1,162.12,4681
20170601|2017-04-03 12:00,3,162.11,162.12,162.07,162.08,2017
20170601|2017-04-03 12:30,3,162.07,162.13,162.07,162.11,2014
20170601|2017-04-03 13:00,3,162.11,162.15,162.1,162.12,1740
20170601|2017-04-03 13:30,3,162.12,162.15,162.1,162.13,2258
20170601|2017-04-03 14:00,3,162.13,162.14,162.09,162.1,2173
20170601|2017-04-03 14:30,3,162.1,162.16,162.09,162.16,1476
20170601|2017-04-03 15:00,3,162.13,162.13,162.13,162.13,18
20170601|2017-04-04 01:00,4,162.21,162.27,162.17,162.23,14760
20170601|2017-04-04 01:30,4,162.23,162.31,162.23,162.29,10426
20170601|2017-04-04 02:00,4,162.29,162.38,162.2,162.23,41351
20170601|2017-04-04 02:30,4,162.22,162.37,162.2,162.36,32885
20170601|2017-04-04 03:00,4,162.36,162.38,162.28,162.33,29599
20170601|2017-04-04 03:30,4,162.33,162.38,162.24,162.31,32530
20170601|2017-04-04 04:00,4,162.31,162.48,162.29,162.42,52334
20170601|2017-04-04 04:30,4,162.43,162.5,162.36,162.37,52964
20170601|2017-04-04 05:00,4,162.37,162.47,162.33,162.46,33944
20170601|2017-04-04 05:30,4,162.46,162.56,162.42,162.51,28202
20170601|2017-04-04 06:00,4,162.52,162.62,162.46,162.61,34248
20170601|2017-04-04 06:30,4,162.6,162.72,162.58,162.67,45198
20170601|2017-04-04 07:00,4,162.67,162.7,162.58,162.59,43932
20170601|2017-04-04 07:30,4,162.59,162.68,162.54,162.56,50405
20170601|2017-04-04 08:00,4,162.55,162.61,162.49,162.5,59076
20170601|2017-04-04 08:30,4,162.49,162.59,162.48,162.57,42687
20170601|2017-04-04 09:00,4,162.58,162.61,162.5,162.54,33383
20170601|2017-04-04 09:30,4,162.54,162.62,162.53,162.54,30804
20170601|2017-04-04 10:00,4,162.54,162.57,162.46,162.47,43916
20170601|2017-04-04 10:30,4,162.47,162.48,162.38,162.42,24585
20170601|2017-04-04 11:00,4,162.41,162.41,162.33,162.37,9012
20170601|2017-04-04 11:30,4,162.37,162.4,162.33,162.36,6661
20170601|2017-04-04 12:00,4,162.35,162.43,162.34,162.42,2303
20170601|2017-04-04 12:30,4,162.42,162.45,162.41,162.42,1120
20170601|2017-04-04 13:00,4,162.42,162.42,162.4,162.41,614
20170601|2017-04-04 13:30,4,162.4,162.42,162.4,162.41,597
20170601|2017-04-04 14:00,4,162.41,162.43,162.39,162.43,878
20170601|2017-04-04 14:30,4,162.42,162.43,162.37,162.39,988
20170601|2017-04-04 15:00,4,162.38,162.38,162.38,162.38,10
20170601|2017-04-05 01:00,5,162.53,162.56,162.37,162.5,14829
20170601|2017-04-05 01:30,5,162.5,162.56,162.46,162.48,11441
20170601|2017-04-05 02:00,5,162.48,162.54,162.42,162.53,24999
20170601|2017-04-05 02:30,5,162.53,162.69,162.51,162.64,32639
20170601|2017-04-05 03:00,5,162.65,162.66,162.51,162.53,30343
20170601|2017-04-05 03:30,5,162.52,162.53,162.35,162.42,40991
20170601|2017-04-05 04:00,5,162.41,162.42,162.25,162.26,40798
20170601|2017-04-05 04:30,5,162.26,162.34,162.21,162.27,26092
20170601|2017-04-05 05:00,5,162.26,162.36,162.26,162.35,17834
20170601|2017-04-05 05:30,5,162.34,162.38,162.32,162.36,16838
20170601|2017-04-05 06:00,5,162.36,162.43,162.35,162.41,17283
20170601|2017-04-05 06:30,5,162.41,162.41,162.12,162.2,61144
20170601|2017-04-05 07:00,5,162.21,162.25,162.02,162.15,54228
20170601|2017-04-05 07:30,5,162.15,162.25,162.15,162.19,29402
20170601|2017-04-05 08:00,5,162.19,162.26,162.16,162.17,21946
20170601|2017-04-05 08:30,5,162.18,162.27,162.13,162.2,27915
20170601|2017-04-05 09:00,5,162.21,162.32,162.19,162.28,44438
20170601|2017-04-05 09:30,5,162.28,162.38,162.28,162.36,36676
20170601|2017-04-05 10:00,5,162.36,162.42,162.35,162.39,31033
20170601|2017-04-05 10:30,5,162.39,162.47,162.35,162.41,12595
20170601|2017-04-05 11:00,5,162.4,162.45,162.38,162.41,6002
20170601|2017-04-05 11:30,5,162.4,162.42,162.37,162.37,2227
20170601|2017-04-05 12:00,5,162.37,162.39,162.37,162.38,1094
20170601|2017-04-05 12:30,5,162.38,162.41,162.36,162.4,1378
20170601|2017-04-05 13:00,5,162.39,162.43,162.3,162.41,7626
20170601|2017-04-05 13:30,5,162.41,162.5,162.4,162.49,3804
20170601|2017-04-05 14:00,5,162.49,162.6,162.49,162.6,2983
20170601|2017-04-05 14:30,5,162.59,162.64,162.55,162.56,3320
20170601|2017-04-05 15:00,5,162.56,162.56,162.56,162.56,36
20170601|2017-04-06 01:00,6,162.63,162.63,162.44,162.47,21124
20170601|2017-04-06 01:30,6,162.48,162.54,162.46,162.5,10245
20170601|2017-04-06 02:00,6,162.5,162.66,162.41,162.62,42533
20170601|2017-04-06 02:30,6,162.62,162.67,162.5,162.56,32003
20170601|2017-04-06 03:00,6,162.57,162.58,162.46,162.52,25221
20170601|2017-04-06 03:30,6,162.51,162.55,162.39,162.45,62933
20170601|2017-04-06 04:00,6,162.45,162.46,162.36,162.37,38052
20170601|2017-04-06 04:30,6,162.36,162.41,162.33,162.39,22484
20170601|2017-04-06 05:00,6,162.39,162.44,162.33,162.44,18201
20170601|2017-04-06 05:30,6,162.44,162.44,162.28,162.3,22229
20170601|2017-04-06 06:00,6,162.31,162.34,162.27,162.28,19491
20170601|2017-04-06 06:30,6,162.28,162.36,162.25,162.36,25177
20170601|2017-04-06 07:00,6,162.37,162.4,162.32,162.37,18557
20170601|2017-04-06 07:30,6,162.38,162.45,162.34,162.43,25950
20170601|2017-04-06 08:00,6,162.43,162.53,162.42,162.5,29874
20170601|2017-04-06 08:30,6,162.51,162.57,162.46,162.48,38721
20170601|2017-04-06 09:00,6,162.48,162.49,162.36,162.37,33416
20170601|2017-04-06 09:30,6,162.37,162.44,162.33,162.42,21934
20170601|2017-04-06 10:00,6,162.42,162.46,162.33,162.36,28518
20170601|2017-04-06 10:30,6,162.36,162.38,162.32,162.37,8574
20170601|2017-04-06 11:00,6,162.37,162.39,162.33,162.39,3035
20170601|2017-04-06 11:30,6,162.38,162.44,162.38,162.43,2300
20170601|2017-04-06 12:00,6,162.44,162.46,162.39,162.41,4358
20170601|2017-04-06 12:30,6,162.42,162.44,162.4,162.43,972
20170601|2017-04-06 13:00,6,162.43,162.46,162.43,162.46,862
20170601|2017-04-06 13:30,6,162.45,162.52,162.45,162.51,1952
20170601|2017-04-06 14:00,6,162.51,162.51,162.46,162.48,1721
20170601|2017-04-06 14:30,6,162.49,162.5,162.46,162.5,890
20170601|2017-04-06 15:00,6,162.49,162.49,162.49,162.49,11
20170601|2017-04-07 01:00,7,162.78,162.84,162.58,162.64,24981
20170601|2017-04-07 01:30,7,162.63,162.7,162.57,162.59,15311
20170601|2017-04-07 02:00,7,162.6,162.67,162.5,162.56,26834
20170601|2017-04-07 02:30,7,162.56,162.63,162.53,162.56,22018
20170601|2017-04-07 03:00,7,162.56,162.61,162.51,162.6,26620
20170601|2017-04-07 03:30,7,162.6,162.63,162.54,162.59,23604
20170601|2017-04-07 04:00,7,162.6,162.71,162.53,162.67,27890
20170601|2017-04-07 04:30,7,162.67,162.71,162.64,162.65,19862
20170601|2017-04-07 05:00,7,162.66,162.71,162.63,162.7,16449
20170601|2017-04-07 05:30,7,162.71,162.72,162.63,162.67,13723
20170601|2017-04-07 06:00,7,162.66,162.67,162.58,162.61,22027
20170601|2017-04-07 06:30,7,162.62,162.72,162.62,162.71,18073
20170601|2017-04-07 07:00,7,162.72,162.83,162.69,162.76,22240
20170601|2017-04-07 07:30,7,162.76,163.05,162.76,162.86,78005
20170601|2017-04-07 08:00,7,162.86,162.93,162.75,162.85,45435
20170601|2017-04-07 08:30,7,162.86,163.03,162.84,162.98,42820
20170601|2017-04-07 09:00,7,162.97,162.99,162.85,162.88,24655
20170601|2017-04-07 09:30,7,162.88,162.94,162.81,162.86,23804
20170601|2017-04-07 10:00,7,162.87,162.87,162.79,162.82,25348
20170601|2017-04-07 10:30,7,162.82,162.88,162.81,162.86,11191
20170601|2017-04-07 11:00,7,162.86,162.9,162.84,162.86,4174
20170601|2017-04-07 11:30,7,162.86,162.88,162.75,162.76,7037
20170601|2017-04-07 12:00,7,162.76,162.76,162.68,162.7,6224
20170601|2017-04-07 12:30,7,162.7,162.73,162.67,162.68,1875
20170601|2017-04-07 13:00,7,162.69,162.7,162.65,162.69,1758
20170601|2017-04-07 13:30,7,162.69,162.69,162.67,162.67,1379
20170601|2017-04-07 14:00,7,162.67,162.67,162.61,162.63,1311
20170601|2017-04-07 14:30,7,162.64,162.64,162.6,162.6,1409
20170601|2017-04-07 15:00,7,162.6,162.6,162.6,162.6,28
20170601|2017-04-10 01:00,10,162.59,162.73,162.59,162.73,15121
20170601|2017-04-10 01:30,10,162.72,162.79,162.71,162.74,15397
20170601|2017-04-10 02:00,10,162.73,162.94,162.73,162.92,36396
20170601|2017-04-10 02:30,10,162.92,162.94,162.83,162.88,31806
20170601|2017-04-10 03:00,10,162.88,162.96,162.87,162.9,25165
20170601|2017-04-10 03:30,10,162.9,163.05,162.88,163.04,21875
20170601|2017-04-10 04:00,10,163.04,163.06,162.96,163.02,22729
20170601|2017-04-10 04:30,10,163.02,163.08,162.99,163.07,16308
20170601|2017-04-10 05:00,10,163.07,163.08,162.94,162.95,21620
20170601|2017-04-10 05:30,10,162.95,162.95,162.89,162.91,15273
20170601|2017-04-10 06:00,10,162.91,162.95,162.87,162.94,20473
20170601|2017-04-10 06:30,10,162.94,162.96,162.87,162.9,21671
20170601|2017-04-10 07:00,10,162.91,162.95,162.85,162.9,20469
20170601|2017-04-10 07:30,10,162.9,162.98,162.84,162.97,25527
20170601|2017-04-10 08:00,10,162.96,163.03,162.94,163,22259
20170601|2017-04-10 08:30,10,163,163.04,162.92,162.97,26717
20170601|2017-04-10 09:00,10,162.98,163,162.88,162.98,29034
20170601|2017-04-10 09:30,10,162.98,162.99,162.94,162.99,15512
20170601|2017-04-10 10:00,10,162.99,163.03,162.95,162.99,17313
20170601|2017-04-10 10:30,10,163,163.18,162.99,163.17,21276
20170601|2017-04-10 11:00,10,163.17,163.3,163.15,163.26,16308
20170601|2017-04-10 11:30,10,163.25,163.26,163.17,163.18,5459
20170601|2017-04-10 12:00,10,163.18,163.2,163.15,163.17,2249
20170601|2017-04-10 12:30,10,163.17,163.17,163.12,163.14,2229
20170601|2017-04-10 13:00,10,163.14,163.16,163.13,163.15,1014
20170601|2017-04-10 13:30,10,163.15,163.16,163.11,163.12,1734
20170601|2017-04-10 14:00,10,163.13,163.13,163.1,163.12,885
20170601|2017-04-10 14:30,10,163.12,163.16,163.08,163.14,2457
20170601|2017-04-10 15:00,10,163.15,163.15,163.15,163.15,15
20170601|2017-04-11 01:00,11,163.28,163.31,163.2,163.22,11812
20170601|2017-04-11 01:30,11,163.22,163.27,163.16,163.26,14201
20170601|2017-04-11 02:00,11,163.26,163.39,163.25,163.28,46225
20170601|2017-04-11 02:30,11,163.28,163.29,163.2,163.26,38023
20170601|2017-04-11 03:00,11,163.26,163.27,163.14,163.2,35397
20170601|2017-04-11 03:30,11,163.2,163.22,163.08,163.1,29564
20170601|2017-04-11 04:00,11,163.1,163.13,163.01,163.01,23444
20170601|2017-04-11 04:30,11,163.02,163.06,162.93,162.95,23579
20170601|2017-04-11 05:00,11,162.95,163.04,162.92,163.01,24496
20170601|2017-04-11 05:30,11,163.02,163.11,163,163.04,13136
20170601|2017-04-11 06:00,11,163.05,163.05,162.92,162.95,21261
20170601|2017-04-11 06:30,11,162.94,162.94,162.87,162.91,23317
20170601|2017-04-11 07:00,11,162.91,163.01,162.9,163,27547
20170601|2017-04-11 07:30,11,162.99,163.03,162.94,163.02,22636
20170601|2017-04-11 08:00,11,163.03,163.12,163.01,163.07,25849
20170601|2017-04-11 08:30,11,163.07,163.11,162.97,162.97,48402
20170601|2017-04-11 09:00,11,162.98,163.08,162.93,163.08,39961
20170601|2017-04-11 09:30,11,163.08,163.26,163.07,163.25,50373
20170601|2017-04-11 10:00,11,163.25,163.26,163.08,163.17,39845
20170601|2017-04-11 10:30,11,163.17,163.2,163.11,163.19,11956
20170601|2017-04-11 11:00,11,163.19,163.21,163.14,163.16,5888
20170601|2017-04-11 11:30,11,163.15,163.17,163.12,163.14,4881
20170601|2017-04-11 12:00,11,163.14,163.14,163.06,163.08,3727
20170601|2017-04-11 12:30,11,163.08,163.22,163.07,163.22,2964
20170601|2017-04-11 13:00,11,163.22,163.27,163.21,163.26,1754
20170601|2017-04-11 13:30,11,163.26,163.28,163.25,163.27,1645
20170601|2017-04-11 14:00,11,163.28,163.29,163.26,163.27,1425
20170601|2017-04-11 14:30,11,163.27,163.29,163.22,163.22,1826
20170601|2017-04-11 15:00,11,163.21,163.21,163.21,163.21,13
20170601|2017-04-12 01:00,12,163.26,163.37,163.23,163.28,14606
20170601|2017-04-12 01:30,12,163.29,163.35,163.19,163.22,11902
20170601|2017-04-12 02:00,12,163.22,163.27,163.11,163.16,26762
20170601|2017-04-12 02:30,12,163.17,163.22,163.1,163.21,22215
20170601|2017-04-12 03:00,12,163.2,163.25,163.18,163.22,22016
20170601|2017-04-12 03:30,12,163.22,163.26,163.17,163.18,26688
20170601|2017-04-12 04:00,12,163.19,163.19,163.09,163.09,33505
20170601|2017-04-12 04:30,12,163.09,163.13,163.01,163.06,34268
20170601|2017-04-12 05:00,12,163.05,163.14,163.03,163.13,25212
20170601|2017-04-12 05:30,12,163.12,163.21,163.1,163.18,21136
20170601|2017-04-12 06:00,12,163.18,163.22,163.13,163.17,20100
20170601|2017-04-12 06:30,12,163.16,163.21,163.15,163.18,14115
20170601|2017-04-12 07:00,12,163.17,163.19,163.14,163.17,22790
20170601|2017-04-12 07:30,12,163.17,163.29,163.15,163.24,25533
20170601|2017-04-12 08:00,12,163.23,163.28,163.13,163.14,27811
20170601|2017-04-12 08:30,12,163.14,163.19,163.08,163.11,33899
20170601|2017-04-12 09:00,12,163.1,163.23,163.09,163.2,25052
20170601|2017-04-12 09:30,12,163.2,163.25,163.18,163.22,24907
20170601|2017-04-12 10:00,12,163.21,163.29,163.21,163.27,22657
20170601|2017-04-12 10:30,12,163.28,163.34,163.27,163.32,11228
20170601|2017-04-12 11:00,12,163.32,163.32,163.26,163.28,5982
20170601|2017-04-12 11:30,12,163.28,163.34,163.26,163.3,4006
20170601|2017-04-12 12:00,12,163.3,163.34,163.28,163.32,3429
20170601|2017-04-12 12:30,12,163.31,163.33,163.19,163.22,4129
20170601|2017-04-12 13:00,12,163.21,163.27,163.21,163.26,803
20170601|2017-04-12 13:30,12,163.26,163.31,163.25,163.31,1713
20170601|2017-04-12 14:00,12,163.3,163.5,163.3,163.41,7305
20170601|2017-04-12 14:30,12,163.4,163.53,163.37,163.44,4688
20170601|2017-04-12 15:00,12,163.43,163.43,163.43,163.43,12
20170601|2017-04-13 01:00,13,163.58,163.6,163.47,163.5,20449
20170601|2017-04-13 01:30,13,163.5,163.51,163.41,163.43,15013
20170601|2017-04-13 02:00,13,163.43,163.54,163.41,163.46,28837
20170601|2017-04-13 02:30,13,163.46,163.58,163.43,163.54,24936
20170601|2017-04-13 03:00,13,163.54,163.77,163.53,163.63,45379
20170601|2017-04-13 03:30,13,163.63,163.71,163.61,163.69,21406
20170601|2017-04-13 04:00,13,163.69,163.78,163.65,163.77,18266
20170601|2017-04-13 04:30,13,163.77,163.82,163.67,163.76,22875
20170601|2017-04-13 05:00,13,163.76,163.79,163.72,163.73,11109
20170601|2017-04-13 05:30,13,163.73,163.74,163.59,163.65,23695
20170601|2017-04-13 06:00,13,163.65,163.68,163.57,163.58,18338
20170601|2017-04-13 06:30,13,163.57,163.61,163.53,163.6,21116
20170601|2017-04-13 07:00,13,163.6,163.6,163.53,163.58,22078
20170601|2017-04-13 07:30,13,163.57,163.67,163.49,163.66,26811
20170601|2017-04-13 08:00,13,163.65,163.69,163.58,163.61,16067
20170601|2017-04-13 08:30,13,163.61,163.62,163.46,163.54,28106
20170601|2017-04-13 09:00,13,163.52,163.55,163.42,163.47,25501
20170601|2017-04-13 09:30,13,163.47,163.54,163.44,163.47,21073
20170601|2017-04-13 10:00,13,163.48,163.56,163.41,163.43,24951
20170601|2017-04-13 10:30,13,163.44,163.51,163.42,163.49,9634
20170601|2017-04-13 11:00,13,163.49,163.58,163.48,163.54,5024
20170601|2017-04-13 11:30,13,163.54,163.68,163.52,163.67,5026
20170601|2017-04-13 12:00,13,163.67,163.71,163.67,163.68,2610
20170601|2017-04-13 12:30,13,163.67,163.68,163.65,163.66,1068
20170601|2017-04-13 13:00,13,163.65,163.67,163.64,163.66,650
20170601|2017-04-13 13:30,13,163.66,163.68,163.65,163.66,364
20170601|2017-04-13 14:00,13,163.66,163.67,163.65,163.66,236
20170601|2017-04-13 14:30,13,163.67,163.68,163.64,163.65,971
20170601|2017-04-13 15:00,13,163.64,163.64,163.64,163.64,34
20170601|2017-04-18 01:00,18,163.6,163.67,163.54,163.62,16505
20170601|2017-04-18 01:30,18,163.63,163.69,163.54,163.57,11475
20170601|2017-04-18 02:00,18,163.57,163.61,163.44,163.58,29780
20170601|2017-04-18 02:30,18,163.57,163.67,163.55,163.65,26174
20170601|2017-04-18 03:00,18,163.65,163.68,163.63,163.65,25105
20170601|2017-04-18 03:30,18,163.65,163.65,163.56,163.6,23617
20170601|2017-04-18 04:00,18,163.6,163.7,163.6,163.62,29606
20170601|2017-04-18 04:30,18,163.63,163.72,163.63,163.64,21547
20170601|2017-04-18 05:00,18,163.64,163.71,163.59,163.68,15872
20170601|2017-04-18 05:30,18,163.67,163.68,163.51,163.52,17363
20170601|2017-04-18 06:00,18,163.51,163.51,163.34,163.45,39252
20170601|2017-04-18 06:30,18,163.45,163.51,163.42,163.49,25252
20170601|2017-04-18 07:00,18,163.49,163.61,163.49,163.59,27007
20170601|2017-04-18 07:30,18,163.59,163.63,163.49,163.5,25619
20170601|2017-04-18 08:00,18,163.49,163.6,163.46,163.59,33915
20170601|2017-04-18 08:30,18,163.59,163.65,163.46,163.49,30866
20170601|2017-04-18 09:00,18,163.49,163.59,163.48,163.57,27988
20170601|2017-04-18 09:30,18,163.57,163.65,163.56,163.61,20751
20170601|2017-04-18 10:00,18,163.61,163.69,163.61,163.66,22010
20170601|2017-04-18 10:30,18,163.67,163.95,163.66,163.94,32589
20170601|2017-04-18 11:00,18,163.94,163.99,163.85,163.88,14948
20170601|2017-04-18 11:30,18,163.88,163.92,163.81,163.85,6784
20170601|2017-04-18 12:00,18,163.84,163.88,163.84,163.86,1200
20170601|2017-04-18 12:30,18,163.86,163.86,163.82,163.84,919
20170601|2017-04-18 13:00,18,163.84,163.85,163.81,163.82,720
20170601|2017-04-18 13:30,18,163.81,163.89,163.81,163.89,711
20170601|2017-04-18 14:00,18,163.88,163.93,163.86,163.87,2283
20170601|2017-04-18 14:30,18,163.87,163.87,163.83,163.86,2020
20170601|2017-04-18 15:00,18,163.87,163.87,163.87,163.87,59
20170601|2017-04-19 01:00,19,163.77,163.8,163.69,163.74,12283
20170601|2017-04-19 01:30,19,163.74,163.78,163.64,163.76,14459
20170601|2017-04-19 02:00,19,163.76,163.8,163.62,163.68,21260
20170601|2017-04-19 02:30,19,163.67,163.68,163.6,163.65,16766
20170601|2017-04-19 03:00,19,163.65,163.75,163.64,163.64,25570
20170601|2017-04-19 03:30,19,163.64,163.67,163.49,163.54,39069
20170601|2017-04-19 04:00,19,163.53,163.57,163.42,163.46,39627
20170601|2017-04-19 04:30,19,163.45,163.48,163.28,163.29,56949
20170601|2017-04-19 05:00,19,163.29,163.47,163.26,163.45,46735
20170601|2017-04-19 05:30,19,163.46,163.47,163.42,163.45,19696
20170601|2017-04-19 06:00,19,163.45,163.47,163.36,163.38,16447
20170601|2017-04-19 06:30,19,163.38,163.38,163.31,163.34,16584
20170601|2017-04-19 07:00,19,163.35,163.39,163.24,163.39,29426
20170601|2017-04-19 07:30,19,163.38,163.46,163.38,163.44,25727
20170601|2017-04-19 08:00,19,163.43,163.45,163.35,163.37,22897
20170601|2017-04-19 08:30,19,163.36,163.37,163.24,163.27,32267
20170601|2017-04-19 09:00,19,163.27,163.32,163.2,163.21,41958
20170601|2017-04-19 09:30,19,163.22,163.29,163.16,163.2,42394
20170601|2017-04-19 10:00,19,163.21,163.3,163.18,163.23,30892
20170601|2017-04-19 10:30,19,163.23,163.27,163.18,163.27,11035
20170601|2017-04-19 11:00,19,163.27,163.34,163.25,163.33,6766
20170601|2017-04-19 11:30,19,163.33,163.37,163.32,163.34,4847
20170601|2017-04-19 12:00,19,163.34,163.38,163.34,163.35,2012
20170601|2017-04-19 12:30,19,163.34,163.37,163.28,163.28,2139
20170601|2017-04-19 13:00,19,163.28,163.35,163.27,163.32,1080
20170601|2017-04-19 13:30,19,163.32,163.35,163.31,163.34,1292
20170601|2017-04-19 14:00,19,163.34,163.34,163.29,163.32,1080
20170601|2017-04-19 14:30,19,163.31,163.32,163.29,163.3,1199
20170601|2017-04-19 15:00,19,163.29,163.29,163.29,163.29,10
20170601|2017-04-20 01:00,20,163.39,163.42,163.31,163.39,9928
20170601|2017-04-20 01:30,20,163.39,163.41,163.34,163.37,9837
20170601|2017-04-20 02:00,20,163.37,163.44,163.14,163.2,37028
20170601|2017-04-20 02:30,20,163.19,163.2,163.02,163.04,36873
20170601|2017-04-20 03:00,20,163.03,163.07,162.92,162.95,40018
20170601|2017-04-20 03:30,20,162.94,162.99,162.69,162.73,60299
20170601|2017-04-20 04:00,20,162.73,162.85,162.72,162.83,38599
20170601|2017-04-20 04:30,20,162.83,162.87,162.76,162.81,27869
20170601|2017-04-20 05:00,20,162.81,162.88,162.73,162.87,25598
20170601|2017-04-20 05:30,20,162.87,162.89,162.83,162.85,16525
20170601|2017-04-20 06:00,20,162.85,162.96,162.85,162.87,33399
20170601|2017-04-20 06:30,20,162.87,162.89,162.84,162.88,19376
20170601|2017-04-20 07:00,20,162.87,162.91,162.78,162.8,28417
20170601|2017-04-20 07:30,20,162.79,162.82,162.61,162.61,33988
20170601|2017-04-20 08:00,20,162.62,162.66,162.52,162.64,51589
20170601|2017-04-20 08:30,20,162.64,162.77,162.61,162.68,40107
20170601|2017-04-20 09:00,20,162.68,162.69,162.55,162.59,45724
20170601|2017-04-20 09:30,20,162.59,162.68,162.57,162.67,36360
20170601|2017-04-20 10:00,20,162.67,162.77,162.66,162.71,39191
20170601|2017-04-20 10:30,20,162.7,162.75,162.69,162.69,14005
20170601|2017-04-20 11:00,20,162.69,162.7,162.63,162.7,10188
20170601|2017-04-20 11:30,20,162.69,162.74,162.68,162.72,5629
20170601|2017-04-20 12:00,20,162.72,162.81,162.7,162.76,3280
20170601|2017-04-20 12:30,20,162.77,162.77,162.7,162.76,1776
20170601|2017-04-20 13:00,20,162.75,162.84,162.75,162.82,1889
20170601|2017-04-20 13:30,20,162.82,162.82,162.77,162.8,1220
20170601|2017-04-20 14:00,20,162.8,162.84,162.79,162.81,1026
20170601|2017-04-20 14:30,20,162.81,162.85,162.8,162.84,1314
20170601|2017-04-20 15:00,20,162.84,162.84,162.84,162.84,15
20170601|2017-04-21 01:00,21,162.91,162.91,162.71,162.73,11914
20170601|2017-04-21 01:30,21,162.73,162.79,162.66,162.67,11870
20170601|2017-04-21 02:00,21,162.67,162.85,162.6,162.78,28975
20170601|2017-04-21 02:30,21,162.78,162.89,162.76,162.8,30857
20170601|2017-04-21 03:00,21,162.79,162.84,162.69,162.73,23400
20170601|2017-04-21 03:30,21,162.73,162.85,162.73,162.81,24343
20170601|2017-04-21 04:00,21,162.82,162.87,162.79,162.81,21191
20170601|2017-04-21 04:30,21,162.81,162.83,162.75,162.8,17948
20170601|2017-04-21 05:00,21,162.8,162.9,162.76,162.9,16060
20170601|2017-04-21 05:30,21,162.89,162.93,162.89,162.91,19297
20170601|2017-04-21 06:00,21,162.92,162.94,162.78,162.79,31013
20170601|2017-04-21 06:30,21,162.79,162.83,162.75,162.8,22508
20170601|2017-04-21 07:00,21,162.81,162.85,162.76,162.79,24830
20170601|2017-04-21 07:30,21,162.79,162.81,162.7,162.71,24321
20170601|2017-04-21 08:00,21,162.7,162.75,162.67,162.73,24087
20170601|2017-04-21 08:30,21,162.73,162.77,162.63,162.64,31591
20170601|2017-04-21 09:00,21,162.65,162.75,162.62,162.64,29593
20170601|2017-04-21 09:30,21,162.64,162.7,162.63,162.65,22746
20170601|2017-04-21 10:00,21,162.65,162.75,162.58,162.61,37675
20170601|2017-04-21 10:30,21,162.61,162.68,162.55,162.57,16986
20170601|2017-04-21 11:00,21,162.57,162.64,162.55,162.63,9464
20170601|2017-04-21 11:30,21,162.63,162.63,162.59,162.61,4723
20170601|2017-04-21 12:00,21,162.62,162.62,162.55,162.57,2542
20170601|2017-04-21 12:30,21,162.57,162.6,162.49,162.51,2919
20170601|2017-04-21 13:00,21,162.5,162.54,162.49,162.53,2397
20170601|2017-04-21 13:30,21,162.54,162.58,162.52,162.55,1298
20170601|2017-04-21 14:00,21,162.55,162.59,162.54,162.54,887
20170601|2017-04-21 14:30,21,162.54,162.56,162.49,162.51,1147
20170601|2017-04-21 15:00,21,162.5,162.5,162.5,162.5,17
20170601|2017-04-24 01:00,24,161.52,161.52,160.93,161.32,110380
20170601|2017-04-24 01:30,24,161.33,161.53,161.26,161.33,68361
20170601|2017-04-24 02:00,24,161.33,161.61,161.32,161.36,75571
20170601|2017-04-24 02:30,24,161.36,161.43,161.24,161.28,61788
20170601|2017-04-24 03:00,24,161.28,161.31,161.16,161.24,51722
20170601|2017-04-24 03:30,24,161.24,161.34,161.16,161.23,43784
20170601|2017-04-24 04:00,24,161.23,161.28,161.2,161.23,32809
20170601|2017-04-24 04:30,24,161.23,161.27,161.18,161.23,32374
20170601|2017-04-24 05:00,24,161.23,161.42,161.22,161.4,39103
20170601|2017-04-24 05:30,24,161.4,161.42,161.31,161.36,22409
20170601|2017-04-24 06:00,24,161.36,161.44,161.33,161.39,24715
20170601|2017-04-24 06:30,24,161.39,161.46,161.37,161.39,27559
20170601|2017-04-24 07:00,24,161.4,161.4,161.2,161.27,37150
20170601|2017-04-24 07:30,24,161.27,161.31,161.13,161.22,37690
20170601|2017-04-24 08:00,24,161.22,161.23,161.08,161.12,40899
20170601|2017-04-24 08:30,24,161.12,161.24,161.11,161.18,28222
20170601|2017-04-24 09:00,24,161.19,161.28,161.17,161.24,34799
20170601|2017-04-24 09:30,24,161.24,161.39,161.23,161.39,43672
20170601|2017-04-24 10:00,24,161.39,161.46,161.32,161.44,39172
20170601|2017-04-24 10:30,24,161.44,161.56,161.41,161.52,18748
20170601|2017-04-24 11:00,24,161.53,161.59,161.5,161.59,8032
20170601|2017-04-24 11:30,24,161.59,161.63,161.56,161.6,4771
20170601|2017-04-24 12:00,24,161.61,161.61,161.53,161.53,2340
20170601|2017-04-24 12:30,24,161.53,161.55,161.5,161.54,2103
20170601|2017-04-24 13:00,24,161.54,161.55,161.47,161.53,2575
20170601|2017-04-24 13:30,24,161.54,161.56,161.51,161.51,889
20170601|2017-04-24 14:00,24,161.52,161.52,161.46,161.48,1551
20170601|2017-04-24 14:30,24,161.48,161.57,161.48,161.55,1051
20170601|2017-04-24 15:00,24,161.56,161.56,161.56,161.56,36
20170601|2017-04-25 01:00,25,161.32,161.44,161.32,161.42,18511
20170601|2017-04-25 01:30,25,161.42,161.47,161.27,161.34,17613
20170601|2017-04-25 02:00,25,161.35,161.41,161.24,161.24,27358
20170601|2017-04-25 02:30,25,161.24,161.36,161.23,161.28,36328
20170601|2017-04-25 03:00,25,161.27,161.28,161.13,161.18,38894
20170601|2017-04-25 03:30,25,161.18,161.21,161.02,161.04,38588
20170601|2017-04-25 04:00,25,161.03,161.07,160.95,160.95,33813
20170601|2017-04-25 04:30,25,160.95,161.09,160.93,161.05,34124
20170601|2017-04-25 05:00,25,161.04,161.1,160.98,161.01,21158
20170601|2017-04-25 05:30,25,161.02,161.04,160.92,161,24023
20170601|2017-04-25 06:00,25,160.99,161.09,160.97,161.06,28185
20170601|2017-04-25 06:30,25,161.07,161.12,161.01,161.02,27854
20170601|2017-04-25 07:00,25,161.02,161.02,160.84,160.9,52996
20170601|2017-04-25 07:30,25,160.9,160.94,160.83,160.88,55740
20170601|2017-04-25 08:00,25,160.87,160.9,160.78,160.9,46608
20170601|2017-04-25 08:30,25,160.89,161.09,160.83,161.07,65464
20170601|2017-04-25 09:00,25,161.07,161.1,160.8,160.82,74905
20170601|2017-04-25 09:30,25,160.82,160.84,160.71,160.81,53159
20170601|2017-04-25 10:00,25,160.81,161,160.8,160.93,42754
20170601|2017-04-25 10:30,25,160.93,160.95,160.87,160.88,13872
20170601|2017-04-25 11:00,25,160.88,160.93,160.85,160.9,7143
20170601|2017-04-25 11:30,25,160.9,160.9,160.82,160.82,4952
20170601|2017-04-25 12:00,25,160.82,160.86,160.78,160.84,4258
20170601|2017-04-25 12:30,25,160.85,160.87,160.82,160.85,1356
20170601|2017-04-25 13:00,25,160.85,160.86,160.73,160.74,3034
20170601|2017-04-25 13:30,25,160.74,160.79,160.74,160.75,1550
20170601|2017-04-25 14:00,25,160.75,160.75,160.66,160.67,2325
20170601|2017-04-25 14:30,25,160.67,160.72,160.65,160.71,2361
20170601|2017-04-25 15:00,25,160.71,160.71,160.71,160.71,40
20170601|2017-04-26 01:00,26,160.7,160.84,160.64,160.71,18493
20170601|2017-04-26 01:30,26,160.71,160.86,160.7,160.82,17769
20170601|2017-04-26 02:00,26,160.81,160.89,160.78,160.87,25086
20170601|2017-04-26 02:30,26,160.87,161,160.86,160.95,35571
20170601|2017-04-26 03:00,26,160.95,161.05,160.93,161.02,40386
20170601|2017-04-26 03:30,26,161.02,161.08,161,161.08,31627
20170601|2017-04-26 04:00,26,161.07,161.09,161,161,21929
20170601|2017-04-26 04:30,26,160.99,161.01,160.92,160.96,32194
20170601|2017-04-26 05:00,26,160.96,161.05,160.94,161.05,22941
20170601|2017-04-26 05:30,26,161.04,161.17,161.03,161.11,33672
20170601|2017-04-26 06:00,26,161.11,161.15,161.05,161.08,22314
20170601|2017-04-26 06:30,26,161.08,161.09,161.03,161.09,19038
20170601|2017-04-26 07:00,26,161.08,161.14,161.04,161.11,30220
20170601|2017-04-26 07:30,26,161.11,161.17,160.9,161.13,55866
20170601|2017-04-26 08:00,26,161.13,161.2,161.08,161.11,41271
20170601|2017-04-26 08:30,26,161.11,161.12,161.01,161.02,40384
20170601|2017-04-26 09:00,26,161.02,161.06,160.95,161.03,46184
20170601|2017-04-26 09:30,26,161.03,161.2,161.01,161.16,45668
20170601|2017-04-26 10:00,26,161.16,161.32,161.16,161.28,54248
20170601|2017-04-26 10:30,26,161.27,161.33,161.21,161.25,23443
20170601|2017-04-26 11:00,26,161.26,161.27,161.21,161.24,6495
20170601|2017-04-26 11:30,26,161.24,161.25,161.15,161.18,5806
20170601|2017-04-26 12:00,26,161.17,161.18,161.11,161.17,3656
20170601|2017-04-26 12:30,26,161.18,161.25,161.13,161.25,5966
20170601|2017-04-26 13:00,26,161.25,161.32,161.23,161.32,3623
20170601|2017-04-26 13:30,26,161.32,161.34,161.25,161.31,2232
20170601|2017-04-26 14:00,26,161.31,161.31,161.26,161.28,746
20170601|2017-04-26 14:30,26,161.27,161.36,161.27,161.33,1737
20170601|2017-04-26 15:00,26,161.33,161.33,161.33,161.33,34
20170601|2017-04-27 01:00,27,161.25,161.25,161.1,161.15,11351
20170601|2017-04-27 01:30,27,161.15,161.15,161.05,161.12,15025
20170601|2017-04-27 02:00,27,161.12,161.3,161.02,161.28,41181
20170601|2017-04-27 02:30,27,161.27,161.39,161.27,161.32,29179
20170601|2017-04-27 03:00,27,161.32,161.36,161.27,161.29,19312
20170601|2017-04-27 03:30,27,161.29,161.35,161.21,161.25,24887
20170601|2017-04-27 04:00,27,161.25,161.38,161.22,161.36,20614
20170601|2017-04-27 04:30,27,161.36,161.42,161.34,161.34,17771
20170601|2017-04-27 05:00,27,161.33,161.39,161.28,161.29,13266
20170601|2017-04-27 05:30,27,161.28,161.35,161.27,161.35,12013
20170601|2017-04-27 06:00,27,161.35,161.36,161.31,161.33,14715
20170601|2017-04-27 06:30,27,161.33,161.42,161.29,161.37,24800
20170601|2017-04-27 07:00,27,161.37,161.43,161.34,161.38,18010
20170601|2017-04-27 07:30,27,161.39,161.49,161.07,161.4,103524
20170601|2017-04-27 08:00,27,161.39,161.69,161.38,161.53,75251
20170601|2017-04-27 08:30,27,161.53,161.78,161.49,161.66,66219
20170601|2017-04-27 09:00,27,161.67,161.83,161.65,161.8,52281
20170601|2017-04-27 09:30,27,161.8,162.05,161.79,162,72414
20170601|2017-04-27 10:00,27,162,162.03,161.97,162.01,43929
20170601|2017-04-27 10:30,27,162.02,162.15,162.01,162.09,26682
20170601|2017-04-27 11:00,27,162.1,162.1,162.05,162.05,9893
20170601|2017-04-27 11:30,27,162.06,162.08,162.02,162.03,6010
20170601|2017-04-27 12:00,27,162.03,162.1,162.03,162.05,5619
20170601|2017-04-27 12:30,27,162.05,162.06,162.03,162.05,1223
20170601|2017-04-27 13:00,27,162.04,162.07,162.04,162.05,2052
20170601|2017-04-27 13:30,27,162.05,162.06,162.01,162.02,1239
20170601|2017-04-27 14:00,27,162.02,162.04,161.99,162.03,1166
20170601|2017-04-27 14:30,27,162.02,162.05,162,162.03,1255
20170601|2017-04-27 15:00,27,162.04,162.04,162.04,162.04,13
20170601|2017-04-28 01:00,28,161.94,161.98,161.89,161.91,18503
20170601|2017-04-28 01:30,28,161.91,161.91,161.83,161.88,11790
20170601|2017-04-28 02:00,28,161.88,161.9,161.75,161.87,32579
20170601|2017-04-28 02:30,28,161.87,161.87,161.73,161.76,23133
20170601|2017-04-28 03:00,28,161.76,161.85,161.7,161.7,25074
20170601|2017-04-28 03:30,28,161.71,161.82,161.71,161.73,22781
20170601|2017-04-28 04:00,28,161.74,161.74,161.26,161.43,102753
20170601|2017-04-28 04:30,28,161.42,161.48,161.37,161.44,32596
20170601|2017-04-28 05:00,28,161.44,161.46,161.32,161.36,26716
20170601|2017-04-28 05:30,28,161.36,161.4,161.33,161.37,18065
20170601|2017-04-28 06:00,28,161.37,161.48,161.35,161.43,25027
20170601|2017-04-28 06:30,28,161.43,161.47,161.39,161.43,23995
20170601|2017-04-28 07:00,28,161.44,161.46,161.38,161.45,18970
20170601|2017-04-28 07:30,28,161.45,161.5,161.27,161.49,66800
20170601|2017-04-28 08:00,28,161.49,161.64,161.48,161.54,45251
20170601|2017-04-28 08:30,28,161.55,161.68,161.51,161.63,37260
20170601|2017-04-28 09:00,28,161.64,161.79,161.63,161.77,42905
20170601|2017-04-28 09:30,28,161.78,161.84,161.74,161.83,40936
20170601|2017-04-28 10:00,28,161.83,161.86,161.69,161.72,86342
20170601|2017-04-28 10:30,28,161.73,161.82,161.7,161.8,17432
20170601|2017-04-28 11:00,28,161.8,161.8,161.73,161.74,4823
20170601|2017-04-28 11:30,28,161.74,161.84,161.74,161.82,5429
20170601|2017-04-28 12:00,28,161.83,161.84,161.81,161.82,1788
20170601|2017-04-28 12:30,28,161.81,161.84,161.79,161.83,767
20170601|2017-04-28 13:00,28,161.83,161.84,161.79,161.8,1065
20170601|2017-04-28 13:30,28,161.8,161.84,161.75,161.84,1900
20170601|2017-04-28 14:00,28,161.83,161.85,161.79,161.82,1409
20170601|2017-04-28 14:30,28,161.82,161.86,161.78,161.8,1469
20170601|2017-04-28 15:00,28,161.79,161.79,161.79,161.79,8
20170601|2017-05-02 01:00,2,161.7,161.7,161.61,161.64,13616
20170601|2017-05-02 01:30,2,161.65,161.73,161.57,161.57,15664
20170601|2017-05-02 02:00,2,161.57,161.71,161.51,161.52,30013
20170601|2017-05-02 02:30,2,161.52,161.58,161.49,161.53,22978
20170601|2017-05-02 03:00,2,161.52,161.7,161.52,161.64,22198
20170601|2017-05-02 03:30,2,161.64,161.69,161.58,161.61,18230
20170601|2017-05-02 04:00,2,161.61,161.65,161.48,161.48,22789
20170601|2017-05-02 04:30,2,161.48,161.53,161.47,161.48,15987
20170601|2017-05-02 05:00,2,161.48,161.52,161.45,161.48,16560
20170601|2017-05-02 05:30,2,161.48,161.55,161.47,161.51,12574
20170601|2017-05-02 06:00,2,161.51,161.59,161.47,161.58,23993
20170601|2017-05-02 06:30,2,161.59,161.69,161.58,161.64,25898
20170601|2017-05-02 07:00,2,161.65,161.65,161.54,161.55,25164
20170601|2017-05-02 07:30,2,161.56,161.62,161.5,161.59,24670
20170601|2017-05-02 08:00,2,161.59,161.65,161.51,161.62,17653
20170601|2017-05-02 08:30,2,161.61,161.76,161.61,161.76,27614
20170601|2017-05-02 09:00,2,161.76,161.79,161.71,161.74,29104
20170601|2017-05-02 09:30,2,161.74,161.75,161.63,161.69,25033
20170601|2017-05-02 10:00,2,161.68,161.74,161.63,161.71,21355
20170601|2017-05-02 10:30,2,161.71,161.73,161.64,161.68,11947
20170601|2017-05-02 11:00,2,161.67,161.73,161.67,161.7,5446
20170601|2017-05-02 11:30,2,161.71,161.74,161.67,161.72,4195
20170601|2017-05-02 12:00,2,161.71,161.75,161.71,161.75,1359
20170601|2017-05-02 12:30,2,161.75,161.78,161.74,161.76,937
20170601|2017-05-02 13:00,2,161.76,161.77,161.74,161.75,632
20170601|2017-05-02 13:30,2,161.75,161.77,161.74,161.76,750
20170601|2017-05-02 14:00,2,161.76,161.81,161.75,161.78,1307
20170601|2017-05-02 14:30,2,161.78,161.81,161.76,161.78,1565
20170601|2017-05-02 15:00,2,161.77,161.77,161.77,161.77,37
20170601|2017-05-03 01:00,3,161.77,161.81,161.7,161.74,8840
20170601|2017-05-03 01:30,3,161.73,161.79,161.71,161.74,7123
20170601|2017-05-03 02:00,3,161.74,161.93,161.69,161.91,24565
20170601|2017-05-03 02:30,3,161.91,161.93,161.8,161.82,19664
20170601|2017-05-03 03:00,3,161.83,161.83,161.73,161.77,16763
20170601|2017-05-03 03:30,3,161.77,161.8,161.68,161.71,22120
20170601|2017-05-03 04:00,3,161.71,161.74,161.64,161.69,28214
20170601|2017-05-03 04:30,3,161.69,161.77,161.66,161.76,16878
20170601|2017-05-03 05:00,3,161.77,161.79,161.7,161.77,12842
20170601|2017-05-03 05:30,3,161.78,161.78,161.71,161.72,17751
20170601|2017-05-03 06:00,3,161.72,161.77,161.7,161.71,15011
20170601|2017-05-03 06:30,3,161.71,161.8,161.71,161.78,12923
20170601|2017-05-03 07:00,3,161.78,161.94,161.77,161.82,42036
20170601|2017-05-03 07:30,3,161.82,161.85,161.68,161.75,54008
20170601|2017-05-03 08:00,3,161.75,161.77,161.67,161.76,27005
20170601|2017-05-03 08:30,3,161.76,161.83,161.75,161.82,27004
20170601|2017-05-03 09:00,3,161.81,161.83,161.67,161.72,36495
20170601|2017-05-03 09:30,3,161.72,161.84,161.68,161.77,36266
20170601|2017-05-03 10:00,3,161.77,161.77,161.65,161.69,30105
20170601|2017-05-03 10:30,3,161.68,161.76,161.68,161.72,12417
20170601|2017-05-03 11:00,3,161.73,161.76,161.71,161.73,4390
20170601|2017-05-03 11:30,3,161.73,161.77,161.72,161.73,2684
20170601|2017-05-03 12:00,3,161.73,161.75,161.71,161.74,1275
20170601|2017-05-03 12:30,3,161.75,161.81,161.74,161.78,1334
20170601|2017-05-03 13:00,3,161.79,161.79,161.57,161.59,8414
20170601|2017-05-03 13:30,3,161.59,161.65,161.59,161.64,2139
20170601|2017-05-03 14:00,3,161.63,161.65,161.54,161.54,1694
20170601|2017-05-03 14:30,3,161.54,161.56,161.53,161.53,1112
20170601|2017-05-03 15:00,3,161.53,161.53,161.53,161.53,34
20170601|2017-05-04 01:00,4,161.53,161.53,161.39,161.42,13584
20170601|2017-05-04 01:30,4,161.41,161.48,161.38,161.4,11609
20170601|2017-05-04 02:00,4,161.4,161.47,161.21,161.25,38775
20170601|2017-05-04 02:30,4,161.25,161.28,161.16,161.23,41934
20170601|2017-05-04 03:00,4,161.24,161.28,161.15,161.23,35515
20170601|2017-05-04 03:30,4,161.23,161.24,161.11,161.2,53189
20170601|2017-05-04 04:00,4,161.2,161.23,161.08,161.08,31402
20170601|2017-05-04 04:30,4,161.08,161.1,160.98,161,41007
20170601|2017-05-04 05:00,4,160.99,161.02,160.88,160.94,55629
20170601|2017-05-04 05:30,4,160.94,161.01,160.91,160.96,31784
20170601|2017-05-04 06:00,4,160.97,161.04,160.94,161,29014
20170601|2017-05-04 06:30,4,161,161.09,161,161.02,21743
20170601|2017-05-04 07:00,4,161.02,161.15,161.01,161.14,32842
20170601|2017-05-04 07:30,4,161.13,161.14,160.81,160.87,71229
20170601|2017-05-04 08:00,4,160.87,160.89,160.76,160.81,53385
20170601|2017-05-04 08:30,4,160.82,160.98,160.74,160.97,51232
20170601|2017-05-04 09:00,4,160.97,161,160.85,160.93,38343
20170601|2017-05-04 09:30,4,160.93,160.94,160.82,160.83,29432
20170601|2017-05-04 10:00,4,160.84,160.92,160.82,160.88,27263
20170601|2017-05-04 10:30,4,160.88,160.89,160.77,160.79,17596
20170601|2017-05-04 11:00,4,160.8,160.95,160.75,160.87,15142
20170601|2017-05-04 11:30,4,160.87,160.94,160.87,160.9,5088
20170601|2017-05-04 12:00,4,160.91,160.95,160.9,160.95,1305
20170601|2017-05-04 12:30,4,160.95,160.98,160.94,160.97,2404
20170601|2017-05-04 13:00,4,160.97,160.98,160.91,160.92,1882
20170601|2017-05-04 13:30,4,160.92,160.94,160.89,160.93,1220
20170601|2017-05-04 14:00,4,160.92,160.96,160.92,160.94,853
20170601|2017-05-04 14:30,4,160.93,160.97,160.93,160.96,1032
20170601|2017-05-04 15:00,4,160.96,160.96,160.96,160.96,18
20170601|2017-05-05 01:00,5,161,161.12,160.92,161.04,14877
20170601|2017-05-05 01:30,5,161.03,161.07,160.96,161.01,14268
20170601|2017-05-05 02:00,5,161.01,161.05,160.82,160.87,36299
20170601|2017-05-05 02:30,5,160.86,160.94,160.81,160.88,24316
20170601|2017-05-05 03:00,5,160.88,161.02,160.82,161,29749
20170601|2017-05-05 03:30,5,160.99,161.17,160.99,161.1,39667
20170601|2017-05-05 04:00,5,161.1,161.1,160.99,161,21631
20170601|2017-05-05 04:30,5,161,161.06,160.99,160.99,21209
20170601|2017-05-05 05:00,5,160.99,161.03,160.95,160.97,15634
20170601|2017-05-05 05:30,5,160.97,161.02,160.9,160.97,20247
20170601|2017-05-05 06:00,5,160.97,160.98,160.92,160.97,14687
20170601|2017-05-05 06:30,5,160.97,160.97,160.84,160.87,23009
20170601|2017-05-05 07:00,5,160.86,160.93,160.85,160.88,32852
20170601|2017-05-05 07:30,5,160.88,161.01,160.75,160.81,65068
20170601|2017-05-05 08:00,5,160.8,160.81,160.58,160.64,85096
20170601|2017-05-05 08:30,5,160.64,160.78,160.59,160.68,45598
20170601|2017-05-05 09:00,5,160.69,160.69,160.49,160.53,44688
20170601|2017-05-05 09:30,5,160.54,160.6,160.45,160.5,42154
20170601|2017-05-05 10:00,5,160.49,160.55,160.42,160.48,35136
20170601|2017-05-05 10:30,5,160.48,160.53,160.47,160.49,15081
20170601|2017-05-05 11:00,5,160.48,160.51,160.42,160.47,10020
20170601|2017-05-05 11:30,5,160.48,160.56,160.47,160.48,5370
20170601|2017-05-05 12:00,5,160.48,160.49,160.41,160.43,2041
20170601|2017-05-05 12:30,5,160.43,160.48,160.4,160.42,2039
20170601|2017-05-05 13:00,5,160.42,160.42,160.38,160.39,1788
20170601|2017-05-05 13:30,5,160.4,160.41,160.39,160.4,802
20170601|2017-05-05 14:00,5,160.39,160.43,160.39,160.39,1212
20170601|2017-05-05 14:30,5,160.39,160.42,160.38,160.38,1680
20170601|2017-05-05 15:00,5,160.37,160.37,160.37,160.37,25
20170601|2017-05-08 01:00,8,160.29,160.64,160.25,160.57,45540
20170601|2017-05-08 01:30,8,160.57,160.7,160.56,160.59,21285
20170601|2017-05-08 02:00,8,160.59,160.85,160.56,160.79,48669
20170601|2017-05-08 02:30,8,160.78,160.84,160.7,160.8,29629
20170601|2017-05-08 03:00,8,160.79,160.81,160.6,160.64,28903
20170601|2017-05-08 03:30,8,160.63,160.69,160.6,160.69,20811
20170601|2017-05-08 04:00,8,160.69,160.71,160.61,160.7,27099
20170601|2017-05-08 04:30,8,160.71,160.86,160.69,160.8,28208
20170601|2017-05-08 05:00,8,160.81,160.98,160.81,160.89,38799
20170601|2017-05-08 05:30,8,160.89,160.9,160.83,160.84,21877
20170601|2017-05-08 06:00,8,160.84,160.9,160.77,160.79,23807
20170601|2017-05-08 06:30,8,160.78,160.82,160.75,160.8,20064
20170601|2017-05-08 07:00,8,160.81,160.88,160.77,160.77,24782
20170601|2017-05-08 07:30,8,160.78,160.8,160.55,160.55,49097
20170601|2017-05-08 08:00,8,160.56,160.62,160.5,160.55,39201
20170601|2017-05-08 08:30,8,160.55,160.55,160.46,160.53,36739
20170601|2017-05-08 09:00,8,160.52,160.54,160.46,160.51,31425
20170601|2017-05-08 09:30,8,160.51,160.51,160.38,160.42,27070
20170601|2017-05-08 10:00,8,160.42,160.49,160.41,160.49,20771
20170601|2017-05-08 10:30,8,160.48,160.55,160.46,160.48,12311
20170601|2017-05-08 11:00,8,160.48,160.49,160.43,160.47,6388
20170601|2017-05-08 11:30,8,160.46,160.47,160.4,160.46,4968
20170601|2017-05-08 12:00,8,160.46,160.53,160.45,160.48,2037
20170601|2017-05-08 12:30,8,160.49,160.51,160.47,160.48,599
20170601|2017-05-08 13:00,8,160.48,160.52,160.47,160.5,536
20170601|2017-05-08 13:30,8,160.49,160.53,160.49,160.53,756
20170601|2017-05-08 14:00,8,160.53,160.54,160.49,160.5,706
20170601|2017-05-08 14:30,8,160.5,160.53,160.44,160.45,1143
20170601|2017-05-08 15:00,8,160.47,160.47,160.47,160.47,15
20170601|2017-05-09 01:00,9,160.47,160.48,160.29,160.3,14526
20170601|2017-05-09 01:30,9,160.29,160.31,160.19,160.29,22334
20170601|2017-05-09 02:00,9,160.3,160.32,160.18,160.26,32125
20170601|2017-05-09 02:30,9,160.26,160.31,160.21,160.22,27536
20170601|2017-05-09 03:00,9,160.22,160.26,160.14,160.15,28221
20170601|2017-05-09 03:30,9,160.16,160.2,160.11,160.14,22481
20170601|2017-05-09 04:00,9,160.14,160.28,160.14,160.27,29142
20170601|2017-05-09 04:30,9,160.27,160.33,160.18,160.29,30412
20170601|2017-05-09 05:00,9,160.3,160.35,160.24,160.34,22203
20170601|2017-05-09 05:30,9,160.34,160.34,160.22,160.3,22220
20170601|2017-05-09 06:00,9,160.3,160.38,160.27,160.34,24211
20170601|2017-05-09 06:30,9,160.34,160.39,160.28,160.35,27839
20170601|2017-05-09 07:00,9,160.36,160.44,160.33,160.35,34788
20170601|2017-05-09 07:30,9,160.35,160.36,160.23,160.24,42590
20170601|2017-05-09 08:00,9,160.25,160.35,160.22,160.23,56136
20170601|2017-05-09 08:30,9,160.23,160.24,160.18,160.23,49859
20170601|2017-05-09 09:00,9,160.23,160.28,160.19,160.26,34904
20170601|2017-05-09 09:30,9,160.26,160.3,160.22,160.3,30535
20170601|2017-05-09 10:00,9,160.31,160.37,160.27,160.33,37574
20170601|2017-05-09 10:30,9,160.33,160.35,160.31,160.34,12194
20170601|2017-05-09 11:00,9,160.34,160.39,160.32,160.38,5685
20170601|2017-05-09 11:30,9,160.39,160.39,160.33,160.34,3677
20170601|2017-05-09 12:00,9,160.34,160.34,160.23,160.31,6388
20170601|2017-05-09 12:30,9,160.32,160.34,160.29,160.29,1658
20170601|2017-05-09 13:00,9,160.29,160.35,160.28,160.34,1105
20170601|2017-05-09 13:30,9,160.35,160.36,160.31,160.35,749
20170601|2017-05-09 14:00,9,160.34,160.35,160.33,160.33,376
20170601|2017-05-09 14:30,9,160.34,160.45,160.33,160.38,2764
20170601|2017-05-09 15:00,9,160.39,160.39,160.39,160.39,24
20170601|2017-05-10 01:00,10,160.41,160.48,160.33,160.34,11408
20170601|2017-05-10 01:30,10,160.34,160.35,160.27,160.31,10057
20170601|2017-05-10 02:00,10,160.31,160.34,160.22,160.34,24405
20170601|2017-05-10 02:30,10,160.34,160.5,160.32,160.47,28654
20170601|2017-05-10 03:00,10,160.46,160.58,160.44,160.54,37817
20170601|2017-05-10 03:30,10,160.54,160.58,160.43,160.57,26873
20170601|2017-05-10 04:00,10,160.57,160.59,160.44,160.48,24944
20170601|2017-05-10 04:30,10,160.48,160.58,160.48,160.56,19289
20170601|2017-05-10 05:00,10,160.56,160.64,160.55,160.6,25239
20170601|2017-05-10 05:30,10,160.6,160.78,160.6,160.7,39212
20170601|2017-05-10 06:00,10,160.71,160.83,160.6,160.76,39065
20170601|2017-05-10 06:30,10,160.76,160.8,160.66,160.68,29570
20170601|2017-05-10 07:00,10,160.68,160.7,160.61,160.64,17942
20170601|2017-05-10 07:30,10,160.64,160.78,160.6,160.75,38922
20170601|2017-05-10 08:00,10,160.76,160.8,160.69,160.71,25997
20170601|2017-05-10 08:30,10,160.72,160.77,160.67,160.73,26755
20170601|2017-05-10 09:00,10,160.73,160.73,160.67,160.68,19068
20170601|2017-05-10 09:30,10,160.69,160.73,160.63,160.66,26862
20170601|2017-05-10 10:00,10,160.67,160.7,160.51,160.53,44933
20170601|2017-05-10 10:30,10,160.54,160.58,160.52,160.53,20976
20170601|2017-05-10 11:00,10,160.52,160.55,160.33,160.41,26145
20170601|2017-05-10 11:30,10,160.4,160.42,160.34,160.38,8934
20170601|2017-05-10 12:00,10,160.39,160.39,160.29,160.29,6210
20170601|2017-05-10 12:30,10,160.29,160.38,160.27,160.36,4220
20170601|2017-05-10 13:00,10,160.36,160.39,160.27,160.27,2332
20170601|2017-05-10 13:30,10,160.27,160.34,160.27,160.3,1004
20170601|2017-05-10 14:00,10,160.29,160.31,160.29,160.29,390
20170601|2017-05-10 14:30,10,160.3,160.33,160.27,160.31,1298
20170601|2017-05-10 15:00,10,160.32,160.32,160.32,160.32,54
20170601|2017-05-11 01:00,11,160.3,160.35,160.22,160.3,13047
20170601|2017-05-11 01:30,11,160.3,160.35,160.24,160.34,9873
20170601|2017-05-11 02:00,11,160.35,160.39,160.25,160.32,19239
20170601|2017-05-11 02:30,11,160.31,160.31,160,160.12,57586
20170601|2017-05-11 03:00,11,160.13,160.23,160.11,160.15,33222
20170601|2017-05-11 03:30,11,160.15,160.17,160.08,160.15,27939
20170601|2017-05-11 04:00,11,160.15,160.22,160.11,160.17,28862
20170601|2017-05-11 04:30,11,160.17,160.35,160.17,160.26,23706
20170601|2017-05-11 05:00,11,160.27,160.41,160.26,160.4,20403
20170601|2017-05-11 05:30,11,160.4,160.41,160.32,160.33,17380
20170601|2017-05-11 06:00,11,160.33,160.34,160.23,160.24,21586
20170601|2017-05-11 06:30,11,160.23,160.43,160.2,160.4,35864
20170601|2017-05-11 07:00,11,160.4,160.45,160.34,160.4,34089
20170601|2017-05-11 07:30,11,160.4,160.4,160.14,160.2,52838
20170601|2017-05-11 08:00,11,160.2,160.22,160.1,160.19,47824
20170601|2017-05-11 08:30,11,160.18,160.35,160.15,160.32,47468
20170601|2017-05-11 09:00,11,160.33,160.55,160.31,160.51,73721
20170601|2017-05-11 09:30,11,160.51,160.56,160.44,160.48,39312
20170601|2017-05-11 10:00,11,160.47,160.48,160.38,160.38,36214
20170601|2017-05-11 10:30,11,160.39,160.44,160.35,160.41,15374
20170601|2017-05-11 11:00,11,160.41,160.43,160.38,160.39,4444
20170601|2017-05-11 11:30,11,160.39,160.43,160.38,160.43,3978
20170601|2017-05-11 12:00,11,160.43,160.48,160.37,160.41,3801
20170601|2017-05-11 12:30,11,160.41,160.43,160.37,160.38,1130
20170601|2017-05-11 13:00,11,160.38,160.38,160.33,160.35,2924
20170601|2017-05-11 13:30,11,160.35,160.37,160.33,160.36,623
20170601|2017-05-11 14:00,11,160.36,160.45,160.36,160.43,747
20170601|2017-05-11 14:30,11,160.44,160.45,160.4,160.4,1157
20170601|2017-05-11 15:00,11,160.42,160.42,160.42,160.42,10
20170601|2017-05-12 01:00,12,160.5,160.52,160.41,160.47,8545
20170601|2017-05-12 01:30,12,160.47,160.49,160.42,160.49,7701
20170601|2017-05-12 02:00,12,160.49,160.69,160.43,160.66,30324
20170601|2017-05-12 02:30,12,160.67,160.74,160.64,160.71,28119
20170601|2017-05-12 03:00,12,160.71,160.77,160.62,160.63,26292
20170601|2017-05-12 03:30,12,160.63,160.73,160.63,160.68,18098
20170601|2017-05-12 04:00,12,160.68,160.71,160.65,160.66,14485
20170601|2017-05-12 04:30,12,160.67,160.7,160.62,160.69,18637
20170601|2017-05-12 05:00,12,160.69,160.73,160.6,160.61,17682
20170601|2017-05-12 05:30,12,160.62,160.63,160.55,160.6,16878
20170601|2017-05-12 06:00,12,160.6,160.64,160.56,160.56,19423
20170601|2017-05-12 06:30,12,160.56,160.58,160.49,160.54,16298
20170601|2017-05-12 07:00,12,160.54,160.6,160.49,160.57,33623
20170601|2017-05-12 07:30,12,160.57,160.85,160.57,160.82,65280
20170601|2017-05-12 08:00,12,160.82,160.84,160.61,160.68,67079
20170601|2017-05-12 08:30,12,160.68,160.83,160.66,160.76,26731
20170601|2017-05-12 09:00,12,160.77,160.78,160.65,160.7,32532
20170601|2017-05-12 09:30,12,160.7,160.97,160.7,160.93,45242
20170601|2017-05-12 10:00,12,160.92,160.94,160.85,160.93,43352
20170601|2017-05-12 10:30,12,160.93,160.99,160.89,160.94,14951
20170601|2017-05-12 11:00,12,160.95,160.96,160.92,160.92,3548
20170601|2017-05-12 11:30,12,160.93,160.97,160.91,160.93,3755
20170601|2017-05-12 12:00,12,160.92,160.94,160.92,160.94,777
20170601|2017-05-12 12:30,12,160.94,160.97,160.94,160.96,935
20170601|2017-05-12 13:00,12,160.96,160.97,160.93,160.94,509
20170601|2017-05-12 13:30,12,160.94,160.94,160.91,160.91,398
20170601|2017-05-12 14:00,12,160.91,160.94,160.9,160.94,627
20170601|2017-05-12 14:30,12,160.95,160.95,160.9,160.9,1277
20170601|2017-05-12 15:00,12,160.93,160.93,160.93,160.93,9
20170601|2017-05-15 01:00,15,160.84,160.87,160.76,160.82,14837
20170601|2017-05-15 01:30,15,160.82,160.85,160.75,160.77,8541
20170601|2017-05-15 02:00,15,160.76,160.8,160.71,160.72,18457
20170601|2017-05-15 02:30,15,160.72,160.77,160.7,160.77,14321
20170601|2017-05-15 03:00,15,160.76,160.79,160.66,160.67,20007
20170601|2017-05-15 03:30,15,160.66,160.69,160.59,160.66,27871
20170601|2017-05-15 04:00,15,160.65,160.8,160.65,160.77,23961
20170601|2017-05-15 04:30,15,160.77,160.88,160.76,160.86,28422
20170601|2017-05-15 05:00,15,160.86,160.89,160.81,160.84,21661
20170601|2017-05-15 05:30,15,160.84,160.84,160.63,160.66,50603
20170601|2017-05-15 06:00,15,160.66,160.72,160.61,160.63,24952
20170601|2017-05-15 06:30,15,160.64,160.68,160.61,160.63,21539
20170601|2017-05-15 07:00,15,160.63,160.7,160.58,160.61,30485
20170601|2017-05-15 07:30,15,160.62,160.73,160.61,160.72,33868
20170601|2017-05-15 08:00,15,160.72,160.75,160.62,160.62,22578
20170601|2017-05-15 08:30,15,160.62,160.62,160.47,160.53,37040
20170601|2017-05-15 09:00,15,160.53,160.6,160.48,160.54,25654
20170601|2017-05-15 09:30,15,160.53,160.6,160.49,160.52,25610
20170601|2017-05-15 10:00,15,160.53,160.55,160.47,160.5,23505
20170601|2017-05-15 10:30,15,160.5,160.57,160.47,160.53,18400
20170601|2017-05-15 11:00,15,160.53,160.56,160.5,160.54,6819
20170601|2017-05-15 11:30,15,160.54,160.55,160.51,160.53,3118
20170601|2017-05-15 12:00,15,160.54,160.54,160.49,160.49,948
20170601|2017-05-15 12:30,15,160.49,160.49,160.46,160.47,1478
20170601|2017-05-15 13:00,15,160.47,160.53,160.47,160.53,874
20170601|2017-05-15 13:30,15,160.53,160.57,160.53,160.56,910
20170601|2017-05-15 14:00,15,160.55,160.58,160.54,160.56,881
20170601|2017-05-15 14:30,15,160.56,160.57,160.53,160.54,1338
20170601|2017-05-15 15:00,15,160.54,160.54,160.54,160.54,18
20170601|2017-05-16 01:00,16,160.61,160.63,160.52,160.53,11481
20170601|2017-05-16 01:30,16,160.52,160.55,160.43,160.47,12973
20170601|2017-05-16 02:00,16,160.47,160.49,160.32,160.43,33284
20170601|2017-05-16 02:30,16,160.43,160.48,160.42,160.45,20098
20170601|2017-05-16 03:00,16,160.45,160.49,160.39,160.43,18197
20170601|2017-05-16 03:30,16,160.42,160.42,160.28,160.32,27722
20170601|2017-05-16 04:00,16,160.33,160.4,160.29,160.38,18197
20170601|2017-05-16 04:30,16,160.38,160.43,160.35,160.38,21375
20170601|2017-05-16 05:00,16,160.38,160.39,160.3,160.36,16411
20170601|2017-05-16 05:30,16,160.36,160.44,160.34,160.35,27616
20170601|2017-05-16 06:00,16,160.35,160.38,160.32,160.38,25564
20170601|2017-05-16 06:30,16,160.37,160.38,160.21,160.24,30586
20170601|2017-05-16 07:00,16,160.24,160.27,160.17,160.22,37274
20170601|2017-05-16 07:30,16,160.22,160.31,160.19,160.28,42817
20170601|2017-05-16 08:00,16,160.28,160.36,160.26,160.32,49014
20170601|2017-05-16 08:30,16,160.33,160.48,160.29,160.44,52852
20170601|2017-05-16 09:00,16,160.44,160.47,160.39,160.45,36757
20170601|2017-05-16 09:30,16,160.46,160.6,160.42,160.52,70364
20170601|2017-05-16 10:00,16,160.52,160.55,160.43,160.47,51347
20170601|2017-05-16 10:30,16,160.46,160.51,160.31,160.33,25471
20170601|2017-05-16 11:00,16,160.33,160.38,160.27,160.28,8452
20170601|2017-05-16 11:30,16,160.28,160.32,160.27,160.3,5403
20170601|2017-05-16 12:00,16,160.29,160.36,160.29,160.31,2754
20170601|2017-05-16 12:30,16,160.31,160.36,160.29,160.36,1454
20170601|2017-05-16 13:00,16,160.36,160.39,160.34,160.38,939
20170601|2017-05-16 13:30,16,160.38,160.39,160.35,160.37,746
20170601|2017-05-16 14:00,16,160.37,160.41,160.35,160.39,1079
20170601|2017-05-16 14:30,16,160.4,160.42,160.36,160.4,1747
20170601|2017-05-16 15:00,16,160.39,160.39,160.39,160.39,37
20170601|2017-05-17 01:00,17,160.58,160.71,160.56,160.66,22885
20170601|2017-05-17 01:30,17,160.67,160.82,160.66,160.76,25736
20170601|2017-05-17 02:00,17,160.76,160.85,160.75,160.77,36239
20170601|2017-05-17 02:30,17,160.78,160.79,160.69,160.77,26672
20170601|2017-05-17 03:00,17,160.77,160.78,160.67,160.7,20924
20170601|2017-05-17 03:30,17,160.7,160.74,160.57,160.61,26782
20170601|2017-05-17 04:00,17,160.6,160.62,160.51,160.54,35708
20170601|2017-05-17 04:30,17,160.53,160.61,160.52,160.6,26689
20170601|2017-05-17 05:00,17,160.61,160.72,160.59,160.62,40312
20170601|2017-05-17 05:30,17,160.62,160.62,160.48,160.53,26520
20170601|2017-05-17 06:00,17,160.53,160.56,160.47,160.55,18910
20170601|2017-05-17 06:30,17,160.55,160.62,160.54,160.55,22926
20170601|2017-05-17 07:00,17,160.55,160.65,160.54,160.62,22432
20170601|2017-05-17 07:30,17,160.61,160.95,160.59,160.94,66072
20170601|2017-05-17 08:00,17,160.95,161.09,160.92,160.98,89415
20170601|2017-05-17 08:30,17,160.98,161.06,160.87,161,84426
20170601|2017-05-17 09:00,17,161,161.04,160.93,161.02,57836
20170601|2017-05-17 09:30,17,161.03,161.18,161,161.14,51075
20170601|2017-05-17 10:00,17,161.14,161.18,161.04,161.07,38751
20170601|2017-05-17 10:30,17,161.08,161.19,161.06,161.14,27917
20170601|2017-05-17 11:00,17,161.14,161.26,161.14,161.25,11805
20170601|2017-05-17 11:30,17,161.25,161.3,161.24,161.28,7862
20170601|2017-05-17 12:00,17,161.28,161.34,161.26,161.32,4646
20170601|2017-05-17 12:30,17,161.32,161.4,161.31,161.36,3780
20170601|2017-05-17 13:00,17,161.36,161.48,161.35,161.47,5859
20170601|2017-05-17 13:30,17,161.45,161.57,161.44,161.5,6910
20170601|2017-05-17 14:00,17,161.49,161.5,161.39,161.45,3169
20170601|2017-05-17 14:30,17,161.45,161.52,161.41,161.49,2836
20170601|2017-05-17 15:00,17,161.46,161.46,161.46,161.46,118
20170601|2017-05-18 01:00,18,161.25,161.25,161.11,161.16,25074
20170601|2017-05-18 01:30,18,161.16,161.29,161.1,161.2,21494
20170601|2017-05-18 02:00,18,161.21,161.3,161.17,161.3,23029
20170601|2017-05-18 02:30,18,161.29,161.44,161.27,161.4,53250
20170601|2017-05-18 03:00,18,161.4,161.56,161.38,161.53,51110
20170601|2017-05-18 03:30,18,161.53,161.68,161.44,161.64,49221
20170601|2017-05-18 04:00,18,161.65,161.92,161.64,161.84,87382
20170601|2017-05-18 04:30,18,161.85,161.97,161.8,161.86,50153
20170601|2017-05-18 05:00,18,161.86,161.87,161.68,161.76,58425
20170601|2017-05-18 05:30,18,161.75,161.93,161.72,161.87,46003
20170601|2017-05-18 06:00,18,161.88,161.89,161.74,161.76,38289
20170601|2017-05-18 06:30,18,161.76,161.87,161.73,161.85,40608
20170601|2017-05-18 07:00,18,161.85,162.02,161.8,161.95,48645
20170601|2017-05-18 07:30,18,161.94,161.97,161.81,161.84,57735
20170601|2017-05-18 08:00,18,161.84,161.86,161.67,161.73,54077
20170601|2017-05-18 08:30,18,161.73,161.75,161.62,161.69,49103
20170601|2017-05-18 09:00,18,161.68,161.69,161.5,161.51,54507
20170601|2017-05-18 09:30,18,161.51,161.56,161.43,161.49,49995
20170601|2017-05-18 10:00,18,161.49,161.55,161.43,161.52,36436
20170601|2017-05-18 10:30,18,161.52,161.64,161.51,161.62,20921
20170601|2017-05-18 11:00,18,161.62,161.67,161.57,161.58,9949
20170601|2017-05-18 11:30,18,161.58,161.63,161.55,161.61,5032
20170601|2017-05-18 12:00,18,161.6,161.66,161.59,161.6,3179
20170601|2017-05-18 12:30,18,161.6,161.62,161.48,161.5,4226
20170601|2017-05-18 13:00,18,161.5,161.52,161.45,161.51,3391
20170601|2017-05-18 13:30,18,161.52,161.52,161.47,161.5,1738
20170601|2017-05-18 14:00,18,161.51,161.51,161.46,161.5,725
20170601|2017-05-18 14:30,18,161.5,161.52,161.46,161.51,1450
20170601|2017-05-18 15:00,18,161.5,161.5,161.5,161.5,18
20170601|2017-05-19 01:00,19,161.46,161.5,161.37,161.39,15632
20170601|2017-05-19 01:30,19,161.38,161.45,161.36,161.36,9760
20170601|2017-05-19 02:00,19,161.37,161.44,161.29,161.35,30016
20170601|2017-05-19 02:30,19,161.35,161.43,161.33,161.43,16064
20170601|2017-05-19 03:00,19,161.42,161.55,161.41,161.45,28266
20170601|2017-05-19 03:30,19,161.44,161.46,161.33,161.38,29421
20170601|2017-05-19 04:00,19,161.38,161.43,161.32,161.32,18068
20170601|2017-05-19 04:30,19,161.32,161.38,161.26,161.33,26776
20170601|2017-05-19 05:00,19,161.34,161.36,161.28,161.32,21969
20170601|2017-05-19 05:30,19,161.32,161.38,161.3,161.3,12772
20170601|2017-05-19 06:00,19,161.31,161.32,161.23,161.26,16608
20170601|2017-05-19 06:30,19,161.26,161.27,161.2,161.25,15642
20170601|2017-05-19 07:00,19,161.25,161.37,161.25,161.34,19695
20170601|2017-05-19 07:30,19,161.35,161.41,161.33,161.35,23327
20170601|2017-05-19 08:00,19,161.36,161.46,161.33,161.34,30471
20170601|2017-05-19 08:30,19,161.35,161.35,161.25,161.28,28721
20170601|2017-05-19 09:00,19,161.28,161.34,161.17,161.2,32158
20170601|2017-05-19 09:30,19,161.2,161.3,161.19,161.29,18780
20170601|2017-05-19 10:00,19,161.29,161.34,161.24,161.3,25592
20170601|2017-05-19 10:30,19,161.29,161.34,161.27,161.3,11588
20170601|2017-05-19 11:00,19,161.3,161.31,161.21,161.25,9170
20170601|2017-05-19 11:30,19,161.25,161.27,161.21,161.26,3585
20170601|2017-05-19 12:00,19,161.26,161.29,161.24,161.25,1502
20170601|2017-05-19 12:30,19,161.25,161.28,161.24,161.26,1372
20170601|2017-05-19 13:00,19,161.26,161.3,161.25,161.27,1208
20170601|2017-05-19 13:30,19,161.27,161.3,161.26,161.3,1630
20170601|2017-05-19 14:00,19,161.3,161.36,161.29,161.34,2743
20170601|2017-05-19 14:30,19,161.35,161.37,161.33,161.33,2243
20170601|2017-05-19 15:00,19,161.32,161.32,161.32,161.32,50
20170601|2017-05-22 01:00,22,161.22,161.32,161.18,161.26,11551
20170601|2017-05-22 01:30,22,161.26,161.35,161.22,161.34,8416
20170601|2017-05-22 02:00,22,161.33,161.43,161.32,161.41,23568
20170601|2017-05-22 02:30,22,161.41,161.47,161.34,161.34,15855
20170601|2017-05-22 03:00,22,161.34,161.37,161.28,161.3,20805
20170601|2017-05-22 03:30,22,161.3,161.31,161.19,161.21,28850
20170601|2017-05-22 04:00,22,161.2,161.2,161.08,161.1,37785
20170601|2017-05-22 04:30,22,161.1,161.16,161,161.01,32404
20170601|2017-05-22 05:00,22,161,161,160.86,160.9,60641
20170601|2017-05-22 05:30,22,160.89,160.93,160.83,160.89,21676
20170601|2017-05-22 06:00,22,160.89,160.92,160.84,160.85,16771
20170601|2017-05-22 06:30,22,160.85,160.88,160.79,160.85,22327
20170601|2017-05-22 07:00,22,160.85,160.92,160.8,160.86,22362
20170601|2017-05-22 07:30,22,160.87,160.96,160.87,160.91,29939
20170601|2017-05-22 08:00,22,160.9,160.91,160.84,160.88,18051
20170601|2017-05-22 08:30,22,160.88,161.01,160.87,161.01,30574
20170601|2017-05-22 09:00,22,161,161.06,160.97,161,28959
20170601|2017-05-22 09:30,22,161,161.06,160.96,160.99,23858
20170601|2017-05-22 10:00,22,161,161.01,160.9,160.91,32327
20170601|2017-05-22 10:30,22,160.92,160.94,160.89,160.91,9672
20170601|2017-05-22 11:00,22,160.91,160.95,160.89,160.92,4887
20170601|2017-05-22 11:30,22,160.92,160.95,160.9,160.93,3414
20170601|2017-05-22 12:00,22,160.92,160.93,160.88,160.9,1594
20170601|2017-05-22 12:30,22,160.9,160.92,160.89,160.91,325
20170601|2017-05-22 13:00,22,160.92,160.93,160.9,160.91,523
20170601|2017-05-22 13:30,22,160.91,160.91,160.87,160.89,1031
20170601|2017-05-22 14:00,22,160.9,160.91,160.89,160.9,725
20170601|2017-05-22 14:30,22,160.9,160.92,160.88,160.9,788
20170601|2017-05-22 15:00,22,160.91,160.91,160.91,160.91,13
20170601|2017-05-23 01:00,23,161.09,161.27,161.07,161.21,20185
20170601|2017-05-23 01:30,23,161.22,161.32,161.2,161.2,18872
20170601|2017-05-23 02:00,23,161.21,161.28,161,161.02,34328
20170601|2017-05-23 02:30,23,161.01,161.01,160.85,160.91,46807
20170601|2017-05-23 03:00,23,160.9,160.95,160.66,160.67,47609
20170601|2017-05-23 03:30,23,160.67,160.76,160.65,160.7,41405
20170601|2017-05-23 04:00,23,160.69,160.7,160.59,160.64,34463
20170601|2017-05-23 04:30,23,160.63,160.69,160.61,160.66,31397
20170601|2017-05-23 05:00,23,160.65,160.75,160.64,160.74,18215
20170601|2017-05-23 05:30,23,160.74,160.79,160.69,160.78,20967
20170601|2017-05-23 06:00,23,160.77,160.79,160.7,160.71,14761
20170601|2017-05-23 06:30,23,160.7,160.83,160.7,160.83,20319
20170601|2017-05-23 07:00,23,160.83,160.84,160.72,160.73,28923
20170601|2017-05-23 07:30,23,160.73,160.8,160.72,160.73,15552
20170601|2017-05-23 08:00,23,160.72,160.89,160.71,160.85,25324
20170601|2017-05-23 08:30,23,160.85,160.95,160.8,160.93,31572
20170601|2017-05-23 09:00,23,160.94,160.99,160.91,160.91,30618
20170601|2017-05-23 09:30,23,160.92,160.99,160.88,160.93,20634
20170601|2017-05-23 10:00,23,160.92,160.95,160.81,160.83,39020
20170601|2017-05-23 10:30,23,160.83,160.86,160.72,160.75,25508
20170601|2017-05-23 11:00,23,160.75,160.8,160.72,160.8,7942
20170601|2017-05-23 11:30,23,160.8,160.81,160.73,160.75,4640
20170601|2017-05-23 12:00,23,160.74,160.79,160.73,160.76,2152
20170601|2017-05-23 12:30,23,160.77,160.81,160.77,160.79,1371
20170601|2017-05-23 13:00,23,160.79,160.84,160.79,160.8,1779
20170601|2017-05-23 13:30,23,160.8,160.81,160.71,160.74,1911
20170601|2017-05-23 14:00,23,160.73,160.74,160.65,160.69,3791
20170601|2017-05-23 14:30,23,160.68,160.72,160.68,160.71,2409
20170601|2017-05-23 15:00,23,160.72,160.72,160.72,160.72,20
20170601|2017-05-24 01:00,24,160.8,160.84,160.72,160.73,9609
20170601|2017-05-24 01:30,24,160.74,160.74,160.68,160.72,8946
20170601|2017-05-24 02:00,24,160.72,160.82,160.72,160.8,21836
20170601|2017-05-24 02:30,24,160.8,160.91,160.78,160.9,25461
20170601|2017-05-24 03:00,24,160.9,160.95,160.88,160.88,24911
20170601|2017-05-24 03:30,24,160.88,160.97,160.85,160.94,27007
20170601|2017-05-24 04:00,24,160.94,161,160.91,160.94,32395
20170601|2017-05-24 04:30,24,160.93,161.12,160.92,161.1,43674
20170601|2017-05-24 05:00,24,161.1,161.13,161.06,161.06,43915
20170601|2017-05-24 05:30,24,161.05,161.1,161.03,161.03,26233
20170601|2017-05-24 06:00,24,161.03,161.1,161.02,161.03,18095
20170601|2017-05-24 06:30,24,161.04,161.04,160.96,160.98,25590
20170601|2017-05-24 07:00,24,160.98,161.06,160.96,161.05,25242
20170601|2017-05-24 07:30,24,161.04,161.09,160.93,160.95,33993
20170601|2017-05-24 08:00,24,160.95,161.02,160.92,160.93,35061
20170601|2017-05-24 08:30,24,160.92,161,160.88,160.89,29990
20170601|2017-05-24 09:00,24,160.88,160.95,160.84,160.86,39591
20170601|2017-05-24 09:30,24,160.86,160.87,160.77,160.79,35967
20170601|2017-05-24 10:00,24,160.79,160.85,160.77,160.83,32391
20170601|2017-05-24 10:30,24,160.82,160.86,160.8,160.82,14959
20170601|2017-05-24 11:00,24,160.82,160.87,160.8,160.86,5304
20170601|2017-05-24 11:30,24,160.86,160.87,160.84,160.85,2304
20170601|2017-05-24 12:00,24,160.85,160.92,160.83,160.89,2877
20170601|2017-05-24 12:30,24,160.89,160.91,160.88,160.89,946
20170601|2017-05-24 13:00,24,160.89,161.08,160.87,161.02,9117
20170601|2017-05-24 13:30,24,161.03,161.03,160.98,160.98,1515
20170601|2017-05-24 14:00,24,160.99,161.08,160.98,161.05,2124
20170601|2017-05-24 14:30,24,161.06,161.08,161.03,161.03,1332
20170601|2017-05-24 15:00,24,161.02,161.02,161.02,161.02,15
20170601|2017-05-25 01:00,25,161.1,161.14,161.02,161.08,13644
20170601|2017-05-25 01:30,25,161.08,161.24,161.07,161.19,17948
20170601|2017-05-25 02:00,25,161.18,161.29,161.18,161.25,27880
20170601|2017-05-25 02:30,25,161.26,161.29,161.15,161.27,23931
20170601|2017-05-25 03:00,25,161.27,161.42,161.26,161.34,39351
20170601|2017-05-25 03:30,25,161.35,161.43,161.33,161.35,26946
20170601|2017-05-25 04:00,25,161.35,161.37,161.31,161.31,16680
20170601|2017-05-25 04:30,25,161.31,161.35,161.3,161.33,13905
20170601|2017-05-25 05:00,25,161.32,161.34,161.25,161.26,21271
20170601|2017-05-25 05:30,25,161.26,161.29,161.2,161.23,21312
20170601|2017-05-25 06:00,25,161.23,161.29,161.22,161.29,19540
20170601|2017-05-25 06:30,25,161.29,161.37,161.28,161.34,21388
20170601|2017-05-25 07:00,25,161.34,161.38,161.29,161.36,18175
20170601|2017-05-25 07:30,25,161.36,161.36,161.25,161.28,29628
20170601|2017-05-25 08:00,25,161.28,161.32,161.24,161.28,27830
20170601|2017-05-25 08:30,25,161.29,161.37,161.27,161.34,24489
20170601|2017-05-25 09:00,25,161.33,161.37,161.27,161.27,24644
20170601|2017-05-25 09:30,25,161.27,161.29,161.21,161.28,23446
20170601|2017-05-25 10:00,25,161.28,161.37,161.25,161.36,24650
20170601|2017-05-25 10:30,25,161.36,161.43,161.34,161.39,15015
20170601|2017-05-25 11:00,25,161.39,161.4,161.36,161.39,7575
20170601|2017-05-25 11:30,25,161.39,161.4,161.35,161.4,2821
20170601|2017-05-25 12:00,25,161.39,161.41,161.36,161.4,1833
20170601|2017-05-25 12:30,25,161.4,161.41,161.38,161.4,1137
20170601|2017-05-25 13:00,25,161.39,161.42,161.39,161.41,673
20170601|2017-05-25 13:30,25,161.41,161.42,161.39,161.4,978
20170601|2017-05-25 14:00,25,161.4,161.42,161.39,161.4,789
20170601|2017-05-25 14:30,25,161.4,161.41,161.37,161.38,1006
20170601|2017-05-25 15:00,25,161.36,161.36,161.36,161.36,18
20170601|2017-05-26 01:00,26,161.48,161.52,161.42,161.45,11071
20170601|2017-05-26 01:30,26,161.45,161.46,161.38,161.41,7891
20170601|2017-05-26 02:00,26,161.4,161.47,161.34,161.36,22075
20170601|2017-05-26 02:30,26,161.36,161.4,161.33,161.36,15021
20170601|2017-05-26 03:00,26,161.35,161.53,161.34,161.53,27241
20170601|2017-05-26 03:30,26,161.53,161.62,161.52,161.59,38596
20170601|2017-05-26 04:00,26,161.6,161.68,161.59,161.6,28226
20170601|2017-05-26 04:30,26,161.61,161.69,161.6,161.66,19434
20170601|2017-05-26 05:00,26,161.67,161.73,161.66,161.68,34340
20170601|2017-05-26 05:30,26,161.68,161.79,161.66,161.77,30525
20170601|2017-05-26 06:00,26,161.78,161.85,161.75,161.83,29118
20170601|2017-05-26 06:30,26,161.83,161.88,161.81,161.83,26274
20170601|2017-05-26 07:00,26,161.82,161.88,161.77,161.8,25486
20170601|2017-05-26 07:30,26,161.79,161.8,161.73,161.75,33589
20170601|2017-05-26 08:00,26,161.76,161.76,161.65,161.66,41132
20170601|2017-05-26 08:30,26,161.66,161.74,161.64,161.72,27406
20170601|2017-05-26 09:00,26,161.72,161.78,161.71,161.78,21918
20170601|2017-05-26 09:30,26,161.77,161.79,161.72,161.78,22025
20170601|2017-05-26 10:00,26,161.78,161.82,161.7,161.78,34093
20170601|2017-05-26 10:30,26,161.79,161.84,161.77,161.81,11637
20170601|2017-05-26 11:00,26,161.8,161.84,161.75,161.77,6740
20170601|2017-05-26 11:30,26,161.77,161.79,161.74,161.74,3929
20170601|2017-05-26 12:00,26,161.75,161.8,161.74,161.8,1683
20170601|2017-05-26 12:30,26,161.81,161.84,161.79,161.84,1693
20170601|2017-05-26 13:00,26,161.83,161.85,161.79,161.81,1879
20170601|2017-05-26 13:30,26,161.81,161.84,161.8,161.84,428
20170601|2017-05-26 14:00,26,161.84,161.85,161.83,161.85,329
20170601|2017-05-26 14:30,26,161.85,161.86,161.8,161.8,1307
20170601|2017-05-26 15:00,26,161.8,161.8,161.8,161.8,21
20170601|2017-05-29 01:00,29,161.8,161.8,161.7,161.74,9138
20170601|2017-05-29 01:30,29,161.73,161.79,161.69,161.76,3898
20170601|2017-05-29 02:00,29,161.77,161.84,161.74,161.76,13261
20170601|2017-05-29 02:30,29,161.76,161.77,161.68,161.69,12730
20170601|2017-05-29 03:00,29,161.69,161.78,161.69,161.78,10387
20170601|2017-05-29 03:30,29,161.78,161.83,161.75,161.81,7348
20170601|2017-05-29 04:00,29,161.82,161.82,161.72,161.75,8720
20170601|2017-05-29 04:30,29,161.75,161.83,161.72,161.82,9528
20170601|2017-05-29 05:00,29,161.83,161.83,161.78,161.82,8622
20170601|2017-05-29 05:30,29,161.82,161.83,161.74,161.78,7589
20170601|2017-05-29 06:00,29,161.78,161.8,161.73,161.79,6474
20170601|2017-05-29 06:30,29,161.79,161.86,161.77,161.78,9892
20170601|2017-05-29 07:00,29,161.78,161.85,161.77,161.84,7706
20170601|2017-05-29 07:30,29,161.84,161.96,161.84,161.92,15993
20170601|2017-05-29 08:00,29,161.92,162.09,161.87,162.08,24505
20170601|2017-05-29 08:30,29,162.09,162.14,162.07,162.14,15498
20170601|2017-05-29 09:00,29,162.14,162.29,162.13,162.23,25137
20170601|2017-05-29 09:30,29,162.23,162.3,162.22,162.29,11273
20170601|2017-05-29 10:00,29,162.29,162.32,162.25,162.29,13264
20170601|2017-05-29 10:30,29,162.28,162.31,162.26,162.27,3425
20170601|2017-05-29 11:00,29,162.26,162.28,162.25,162.27,1243
20170601|2017-05-29 11:30,29,162.26,162.29,162.26,162.28,947
20170601|2017-05-29 12:00,29,162.28,162.29,162.25,162.25,447
20170601|2017-05-29 12:30,29,162.24,162.25,162.23,162.24,755
20170601|2017-05-29 13:00,29,162.23,162.27,162.23,162.26,111
20170601|2017-05-29 13:30,29,162.27,162.27,162.26,162.26,39
20170601|2017-05-29 14:00,29,162.25,162.27,162.25,162.26,199
20170601|2017-05-29 14:30,29,162.26,162.28,162.22,162.23,851
20170601|2017-05-29 15:00,29,162.23,162.23,162.23,162.23,13
20170601|2017-05-30 01:00,30,162.29,162.34,162.2,162.33,17560
20170601|2017-05-30 01:30,30,162.33,162.37,162.32,162.34,20033
20170601|2017-05-30 02:00,30,162.35,162.4,162.21,162.26,45031
20170601|2017-05-30 02:30,30,162.26,162.26,162.16,162.18,40724
20170601|2017-05-30 03:00,30,162.19,162.28,162.16,162.24,29478
20170601|2017-05-30 03:30,30,162.24,162.26,162.11,162.13,36103
20170601|2017-05-30 04:00,30,162.13,162.21,162.13,162.19,20624
20170601|2017-05-30 04:30,30,162.19,162.21,162.09,162.09,22167
20170601|2017-05-30 05:00,30,162.09,162.12,162.07,162.1,25284
20170601|2017-05-30 05:30,30,162.1,162.12,162.06,162.1,16696
20170601|2017-05-30 06:00,30,162.1,162.16,162.08,162.09,19916
20170601|2017-05-30 06:30,30,162.1,162.25,162.07,162.2,58794
20170601|2017-05-30 07:00,30,162.2,162.25,162.18,162.2,41441
20170601|2017-05-30 07:30,30,162.21,162.32,162.12,162.31,44604
20170601|2017-05-30 08:00,30,162.31,162.37,162.28,162.32,32935
20170601|2017-05-30 08:30,30,162.33,162.34,162.25,162.25,37901
20170601|2017-05-30 09:00,30,162.26,162.32,162.23,162.24,41675
20170601|2017-05-30 09:30,30,162.25,162.33,162.24,162.32,36937
20170601|2017-05-30 10:00,30,162.33,162.36,162.3,162.34,27949
20170601|2017-05-30 10:30,30,162.35,162.36,162.32,162.34,12570
20170601|2017-05-30 11:00,30,162.34,162.37,162.33,162.35,5937
20170601|2017-05-30 11:30,30,162.34,162.39,162.34,162.37,4056
20170601|2017-05-30 12:00,30,162.36,162.41,162.36,162.4,3451
20170601|2017-05-30 12:30,30,162.4,162.42,162.39,162.41,1047
20170601|2017-05-30 13:00,30,162.41,162.41,162.39,162.41,541
20170601|2017-05-30 13:30,30,162.41,162.43,162.39,162.4,1055
20170601|2017-05-30 14:00,30,162.4,162.42,162.39,162.42,756
20170601|2017-05-30 14:30,30,162.42,162.42,162.39,162.4,985
20170601|2017-05-30 15:00,30,162.41,162.41,162.41,162.41,24
20170601|2017-05-31 01:00,31,162.42,162.42,162.31,162.32,13422
20170601|2017-05-31 01:30,31,162.32,162.34,162.19,162.21,23017
20170601|2017-05-31 02:00,31,162.21,162.22,162.12,162.15,32136
20170601|2017-05-31 02:30,31,162.15,162.22,162.1,162.11,27709
20170601|2017-05-31 03:00,31,162.12,162.19,162.07,162.17,25709
20170601|2017-05-31 03:30,31,162.17,162.24,162.16,162.21,25347
20170601|2017-05-31 04:00,31,162.21,162.34,162.19,162.28,33940
20170601|2017-05-31 04:30,31,162.29,162.32,162.26,162.31,22273
20170601|2017-05-31 05:00,31,162.32,162.37,162.32,162.34,28346
20170601|2017-05-31 05:30,31,162.34,162.37,162.31,162.33,28735
20170601|2017-05-31 06:00,31,162.33,162.35,162.28,162.3,29052
20170601|2017-05-31 06:30,31,162.3,162.35,162.2,162.24,39949
20170601|2017-05-31 07:00,31,162.25,162.33,162.22,162.32,28243
20170601|2017-05-31 07:30,31,162.32,162.38,162.26,162.27,41931
20170601|2017-05-31 08:00,31,162.27,162.33,162.24,162.32,27181
20170601|2017-05-31 08:30,31,162.32,162.41,162.32,162.41,32219
20170601|2017-05-31 09:00,31,162.4,162.45,162.36,162.4,54173
20170601|2017-05-31 09:30,31,162.41,162.44,162.26,162.32,59720
20170601|2017-05-31 10:00,31,162.33,162.34,162.23,162.25,90947
20170601|2017-05-31 10:30,31,162.24,162.29,162.2,162.21,23395
20170601|2017-05-31 11:00,31,162.21,162.24,162.16,162.21,13693
20170601|2017-05-31 11:30,31,162.21,162.24,162.17,162.18,7344
20170601|2017-05-31 12:00,31,162.19,162.23,162.17,162.21,3146
20170601|2017-05-31 12:30,31,162.21,162.21,162.18,162.21,1832
20170601|2017-05-31 13:00,31,162.22,162.25,162.21,162.23,1031
20170601|2017-05-31 13:30,31,162.22,162.24,162.2,162.22,1689
20170601|2017-05-31 14:00,31,162.22,162.23,162.17,162.18,1823
20170601|2017-05-31 14:30,31,162.18,162.19,162.15,162.17,1402
20170601|2017-05-31 15:00,31,162.15,162.15,162.15,162.15,64
20170601|2017-06-01 01:00,1,162.19,162.23,162.15,162.21,12717
20170601|2017-06-01 01:30,1,162.22,162.22,162.12,162.15,13629
20170601|2017-06-01 02:00,1,162.16,162.27,162.14,162.26,31343
20170601|2017-06-01 02:30,1,162.25,162.27,162.19,162.24,24205
20170601|2017-06-01 03:00,1,162.26,162.28,162.2,162.25,26066
20170601|2017-06-01 03:30,1,162.25,162.29,162.22,162.22,42859
20170601|2017-06-01 04:00,1,162.21,162.26,162.14,162.21,42959
20170601|2017-06-01 04:30,1,162.2,162.32,162.2,162.29,32072
20170601|2017-06-01 05:00,1,162.28,162.3,162.19,162.19,28362
20170601|2017-06-01 05:30,1,162.2,162.25,162.16,162.17,23757
20170601|2017-06-01 06:00,1,162.18,162.21,162.15,162.21,15092
20170601|2017-06-01 06:30,1,162.2,162.22,162.17,162.19,16088
20170601|2017-06-01 07:00,1,162.18,162.21,162.07,162.09,45448
20170601|2017-06-01 07:30,1,162.08,162.18,162.07,162.18,35742
20170601|2017-06-01 08:00,1,162.17,162.17,161.95,162,51410
20170601|2017-06-01 08:30,1,162,162.09,161.99,162.07,35931
20170601|2017-06-01 09:00,1,162.07,162.18,162.06,162.13,43770
20170601|2017-06-01 09:30,1,162.12,162.25,162.12,162.24,29135
20170601|2017-06-01 10:00,1,162.24,162.31,162.23,162.28,37571
20170601|2017-06-01 10:30,1,162.27,162.28,162.2,162.24,19053
20170601|2017-06-01 11:00,1,162.24,162.25,162.2,162.23,6426
20170601|2017-06-01 11:30,1,162.23,162.25,162.19,162.19,5535
20170601|2017-06-01 12:00,1,162.2,162.22,162.19,162.21,1156
20170601|2017-06-01 12:30,1,162.21,162.23,162.21,162.22,854
20170601|2017-06-01 13:00,1,162.23,162.26,162.21,162.26,1332
20170601|2017-06-01 13:30,1,162.26,162.28,162.25,162.28,1408
20170601|2017-06-01 14:00,1,162.27,162.29,162.26,162.27,1147
20170601|2017-06-01 14:30,1,162.26,162.28,162.24,162.27,1391
20170601|2017-06-01 15:00,1,162.26,162.26,162.26,162.26,20
20170601|2017-06-02 01:00,2,162.13,162.29,162.13,162.28,9247
20170601|2017-06-02 01:30,2,162.29,162.29,162.24,162.25,8700
20170601|2017-06-02 02:00,2,162.25,162.29,162.24,162.29,16325
20170601|2017-06-02 02:30,2,162.29,162.45,162.28,162.44,33305
20170601|2017-06-02 03:00,2,162.44,162.48,162.38,162.4,37898
20170601|2017-06-02 03:30,2,162.39,162.43,162.36,162.37,19145
20170601|2017-06-02 04:00,2,162.36,162.46,162.35,162.41,25359
20170601|2017-06-02 04:30,2,162.41,162.46,162.38,162.4,26597
20170601|2017-06-02 05:00,2,162.4,162.47,162.39,162.46,19904
20170601|2017-06-02 05:30,2,162.46,162.47,162.4,162.42,26832
20170601|2017-06-02 06:00,2,162.43,162.47,162.4,162.47,22842
20170601|2017-06-02 06:30,2,162.47,162.48,162.43,162.45,22377
20170601|2017-06-02 07:00,2,162.45,162.46,162.38,162.41,25379
20170601|2017-06-02 07:30,2,162.41,162.7,162.41,162.56,105480
20170601|2017-06-02 08:00,2,162.56,162.64,162.51,162.6,48515
20170601|2017-06-02 08:30,2,162.6,162.64,162.53,162.62,42731
20170601|2017-06-02 09:00,2,162.62,162.68,162.6,162.6,28361
20170601|2017-06-02 09:30,2,162.6,162.65,162.56,162.6,22616
20170601|2017-06-02 10:00,2,162.61,162.75,162.6,162.72,30559
20170601|2017-06-02 10:30,2,162.73,162.77,162.64,162.67,19163
20170601|2017-06-02 11:00,2,162.67,162.7,162.66,162.66,6812
20170601|2017-06-02 11:30,2,162.67,162.7,162.66,162.67,3688
20170601|2017-06-02 12:00,2,162.67,162.68,162.65,162.66,3390
20170601|2017-06-02 12:30,2,162.66,162.66,162.63,162.65,1949
20170601|2017-06-02 13:00,2,162.66,162.69,162.65,162.69,599
20170601|2017-06-02 13:30,2,162.69,162.7,162.67,162.68,905
20170601|2017-06-02 14:00,2,162.68,162.74,162.66,162.72,1190
20170601|2017-06-02 14:30,2,162.72,162.75,162.69,162.69,835
20170601|2017-06-02 15:00,2,162.68,162.68,162.68,162.68,6
20170601|2017-06-05 01:00,5,162.62,162.68,162.55,162.58,9237
20170601|2017-06-05 01:30,5,162.58,162.62,162.54,162.62,6614
20170601|2017-06-05 02:00,5,162.63,162.63,162.51,162.55,15714
20170601|2017-06-05 02:30,5,162.54,162.57,162.44,162.47,17298
20170601|2017-06-05 03:00,5,162.47,162.51,162.46,162.51,10665
20170601|2017-06-05 03:30,5,162.5,162.51,162.45,162.49,11463
20170601|2017-06-05 04:00,5,162.5,162.5,162.45,162.46,11345
20170601|2017-06-05 04:30,5,162.47,162.49,162.43,162.44,13292
20170601|2017-06-05 05:00,5,162.44,162.48,162.4,162.45,22020
20170601|2017-06-05 05:30,5,162.45,162.48,162.4,162.47,10781
20170601|2017-06-05 06:00,5,162.48,162.51,162.46,162.49,14229
20170601|2017-06-05 06:30,5,162.49,162.52,162.47,162.51,9118
20170601|2017-06-05 07:00,5,162.51,162.55,162.47,162.51,15013
20170601|2017-06-05 07:30,5,162.52,162.53,162.36,162.38,22520
20170601|2017-06-05 08:00,5,162.39,162.42,162.33,162.41,23008
20170601|2017-06-05 08:30,5,162.41,162.47,162.39,162.47,13115
20170601|2017-06-05 09:00,5,162.47,162.5,162.42,162.49,22420
20170601|2017-06-05 09:30,5,162.49,162.5,162.42,162.49,24118
20170601|2017-06-05 10:00,5,162.48,162.51,162.44,162.46,17752
20170601|2017-06-05 10:30,5,162.47,162.51,162.46,162.48,10940
20170601|2017-06-05 11:00,5,162.48,162.5,162.46,162.49,2859
20170601|2017-06-05 11:30,5,162.5,162.5,162.48,162.49,1847
20170601|2017-06-05 12:00,5,162.48,162.5,162.48,162.5,675
20170601|2017-06-05 12:30,5,162.49,162.51,162.49,162.51,656
20170601|2017-06-05 13:00,5,162.5,162.51,162.49,162.49,469
20170601|2017-06-05 13:30,5,162.48,162.49,162.46,162.48,957
20170601|2017-06-05 14:00,5,162.48,162.51,162.47,162.5,660
20170601|2017-06-05 14:30,5,162.5,162.51,162.47,162.47,547
20170601|2017-06-05 15:00,5,162.47,162.47,162.47,162.47,17
20170601|2017-06-06 01:00,6,162.6,162.65,162.55,162.64,24729
20170601|2017-06-06 01:30,6,162.64,162.68,162.59,162.61,9784
20170601|2017-06-06 02:00,6,162.62,162.83,162.61,162.79,35588
20170601|2017-06-06 02:30,6,162.79,162.8,162.63,162.68,32284
20170601|2017-06-06 03:00,6,162.68,162.76,162.67,162.71,14916
20170601|2017-06-06 03:30,6,162.71,162.73,162.66,162.68,19097
20170601|2017-06-06 04:00,6,162.68,162.74,162.67,162.73,20966
20170601|2017-06-06 04:30,6,162.73,162.81,162.7,162.76,19259
20170601|2017-06-06 05:00,6,162.77,162.77,162.7,162.76,16717
20170601|2017-06-06 05:30,6,162.76,162.82,162.75,162.82,20076
20170601|2017-06-06 06:00,6,162.82,162.96,162.79,162.92,32818
20170601|2017-06-06 06:30,6,162.92,162.93,162.83,162.88,34652
20170601|2017-06-06 07:00,6,162.88,162.88,162.79,162.8,30536
20170601|2017-06-06 07:30,6,162.8,162.81,162.73,162.79,37959
20170601|2017-06-06 08:00,6,162.78,162.87,162.78,162.83,34273
20170601|2017-06-06 08:30,6,162.82,162.82,162.73,162.76,32826
20170601|2017-06-06 09:00,6,162.76,162.83,162.73,162.82,27261
20170601|2017-06-06 09:30,6,162.82,162.93,162.81,162.91,29157
20170601|2017-06-06 10:00,6,162.91,162.99,162.89,162.94,22873
20170601|2017-06-06 10:30,6,162.94,162.98,162.92,162.97,9338
20170601|2017-06-06 11:00,6,162.97,162.98,162.93,162.93,2694
20170601|2017-06-06 11:30,6,162.94,162.95,162.91,162.91,2528
20170601|2017-06-06 12:00,6,162.91,162.96,162.91,162.95,1320
20170601|2017-06-06 12:30,6,162.95,162.98,162.95,162.95,1684
20170601|2017-06-06 13:00,6,162.96,162.97,162.94,162.96,398
20170601|2017-06-06 13:30,6,162.95,162.95,162.9,162.9,876
20170601|2017-06-06 14:00,6,162.9,162.91,162.89,162.91,417
20170601|2017-06-06 14:30,6,162.9,162.92,162.84,162.84,1211
20170601|2017-06-06 15:00,6,162.82,162.82,162.82,162.82,18
20170601|2017-06-07 01:00,7,162.78,162.88,162.78,162.85,2351
20170601|2017-06-07 01:30,7,162.85,162.89,162.8,162.85,3224
20170601|2017-06-07 02:00,7,162.86,163.01,162.85,162.99,5297
20170601|2017-06-07 02:30,7,162.98,162.98,162.85,162.9,5822
20170601|2017-06-07 03:00,7,162.89,162.89,162.83,162.86,3554
20170601|2017-06-07 03:30,7,162.85,162.89,162.82,162.89,2699
20170601|2017-06-07 04:00,7,162.89,162.9,162.8,162.81,4025
20170601|2017-06-07 04:30,7,162.8,162.86,162.79,162.86,1937
20170601|2017-06-07 05:00,7,162.85,163.01,162.78,162.97,4492
20170601|2017-06-07 05:30,7,162.97,163.03,162.95,162.98,2174
20170601|2017-06-07 06:00,7,162.97,163,162.94,162.98,2816
20170601|2017-06-07 06:30,7,162.99,163,162.86,162.88,2635
20170601|2017-06-07 07:00,7,162.88,162.88,162.84,162.85,2845
20170601|2017-06-07 07:30,7,162.84,162.92,162.82,162.89,7490
20170601|2017-06-07 08:00,7,162.9,162.9,162.79,162.81,2640
20170601|2017-06-07 08:30,7,162.81,162.83,162.72,162.78,2544
20170601|2017-06-07 09:00,7,162.75,162.79,162.72,162.77,1750
20170601|2017-06-07 09:30,7,162.79,162.84,162.76,162.81,2725
20170601|2017-06-07 10:00,7,162.82,162.88,162.8,162.81,2129
20170601|2017-06-07 10:30,7,162.81,162.84,162.63,162.66,3754
20170601|2017-06-07 11:00,7,162.66,162.74,162.66,162.74,299
20170601|2017-06-07 11:30,7,162.72,162.79,162.72,162.79,100
20170601|2017-06-07 12:00,7,162.78,162.78,162.74,162.77,126
20170601|2017-06-07 12:30,7,162.76,162.76,162.74,162.74,5
20170601|2017-06-07 13:00,7,162.74,162.74,162.68,162.71,52
20170601|2017-06-07 13:30,7,162.69,162.74,162.69,162.72,193
20170601|2017-06-07 14:00,7,162.73,162.76,162.72,162.73,94
20170601|2017-06-07 14:30,7,162.71,162.75,162.71,162.74,67
20170601|2017-06-07 15:00,7,162.69,162.69,162.69,162.69,4
20170601|2017-06-08 01:00,8,162.71,162.81,162.66,162.69,586
20170601|2017-06-08 01:30,8,162.69,162.74,162.67,162.73,201
20170601|2017-06-08 02:00,8,162.73,162.73,162.52,162.54,643
20170601|2017-06-08 02:30,8,162.55,162.62,162.53,162.56,633
20170601|2017-06-08 03:00,8,162.54,162.58,162.51,162.51,1449
20170601|2017-06-08 03:30,8,162.52,162.56,162.49,162.5,751
20170601|2017-06-08 04:00,8,162.49,162.53,162.46,162.52,420
20170601|2017-06-08 04:30,8,162.54,162.59,162.54,162.59,70
20170601|2017-06-08 05:00,8,162.51,162.59,162.5,162.57,546
20170901|2017-01-10 02:30,10,159.11,159.11,159.1,159.1,4
20170901|2017-01-12 09:30,12,161.25,161.25,161.25,161.25,1
20170901|2017-01-17 03:00,17,162.52,162.52,162.52,162.52,1
20170901|2017-01-17 05:00,17,162.69,162.69,162.69,162.69,1
20170901|2017-01-26 06:30,26,159.9,159.9,159.9,159.9,1
20170901|2017-01-26 09:00,26,159.83,159.83,159.83,159.83,2
20170901|2017-01-27 03:30,27,160.02,160.02,160.02,160.02,2
20170901|2017-01-30 04:00,30,160.07,160.07,160.07,160.07,1
20170901|2017-01-30 09:00,30,160.2,160.4,160.2,160.4,2
20170901|2017-01-30 13:30,30,160.25,160.25,160.23,160.23,2
20170901|2017-01-31 10:00,31,160.48,160.48,160.48,160.48,1
20170901|2017-01-31 10:30,31,160.47,160.47,160.47,160.47,1
20170901|2017-02-02 08:00,2,160.65,160.65,160.65,160.65,1
20170901|2017-02-03 08:00,3,160.77,160.77,160.77,160.77,1
20170901|2017-02-03 12:00,3,160.82,160.82,160.82,160.82,1
20170901|2017-02-07 01:00,7,161.8,161.8,161.8,161.8,10
20170901|2017-02-07 02:30,7,161.9,161.9,161.9,161.9,2
20170901|2017-02-07 06:30,7,161.42,161.42,161.42,161.42,1
20170901|2017-02-07 14:30,7,161.97,161.97,161.97,161.97,1
20170901|2017-02-08 06:30,8,162.4,162.4,162.4,162.4,2
20170901|2017-02-08 10:30,8,162.6,162.6,162.6,162.6,20
20170901|2017-02-08 11:00,8,162.55,162.55,162.55,162.55,10
20170901|2017-02-09 08:30,9,162.65,162.65,162.65,162.65,1
20170901|2017-02-10 02:00,10,162.35,162.35,162.35,162.35,1
20170901|2017-02-10 02:30,10,162.37,162.37,162.37,162.37,1
20170901|2017-02-10 06:00,10,162.3,162.3,162.3,162.3,1
20170901|2017-02-14 05:30,14,162,162,161.99,162,4
20170901|2017-02-14 09:00,14,161.69,161.69,161.69,161.69,2
20170901|2017-02-14 12:00,14,161.77,161.77,161.77,161.77,2
20170901|2017-02-15 10:30,15,161.68,161.68,161.68,161.68,1
20170901|2017-02-16 10:30,16,162.01,162.01,162.01,162.01,1
20170901|2017-02-17 11:00,17,161.92,161.92,161.92,161.92,1
20170901|2017-02-17 14:30,17,162.58,162.58,162.58,162.58,1
20170901|2017-02-20 01:00,20,162.57,162.57,162.57,162.57,1
20170901|2017-02-20 06:00,20,162.7,162.7,162.7,162.7,1
20170901|2017-02-20 09:30,20,162.69,162.69,162.69,162.69,1
20170901|2017-02-20 14:30,20,162.75,162.75,162.75,162.75,1
20170901|2017-02-22 02:00,22,162.6,162.66,162.6,162.66,2
20170901|2017-02-22 03:00,22,162.93,163.1,162.93,163.1,5
20170901|2017-02-22 04:30,22,163.43,163.43,163.43,163.43,5
20170901|2017-02-22 06:30,22,163.42,163.42,163.42,163.42,1
20170901|2017-02-22 07:00,22,163.49,163.52,163.49,163.52,4
20170901|2017-02-22 07:30,22,163.54,163.56,163.54,163.56,4
20170901|2017-02-22 08:00,22,163.51,163.61,163.51,163.61,5
20170901|2017-02-22 08:30,22,163.5,163.5,163.44,163.44,10
20170901|2017-02-22 09:00,22,163.5,163.5,163.5,163.5,10
20170901|2017-02-23 08:30,23,163.6,163.67,163.6,163.67,22
20170901|2017-02-23 09:00,23,163.64,163.64,163.64,163.64,1
20170901|2017-02-23 12:30,23,163.9,163.9,163.9,163.9,2
20170901|2017-02-23 13:00,23,163.91,163.91,163.91,163.91,1
20170901|2017-02-24 03:00,24,164.32,164.32,164.32,164.32,1
20170901|2017-02-24 04:30,24,164.1,164.1,164.1,164.1,1
20170901|2017-02-24 07:00,24,164.27,164.27,164.27,164.27,1
20170901|2017-02-24 08:00,24,164.3,164.3,164.3,164.3,5
20170901|2017-02-24 08:30,24,164.26,164.26,164.26,164.26,1
20170901|2017-02-24 10:00,24,164.4,164.4,164.4,164.4,1
20170901|2017-02-24 10:30,24,164.51,164.51,164.51,164.51,1
20170901|2017-02-24 11:00,24,164.5,164.5,164.5,164.5,10
20170901|2017-02-24 11:30,24,164.55,164.55,164.55,164.55,1
20170901|2017-02-24 12:30,24,164.52,164.52,164.5,164.5,4
20170901|2017-02-24 14:00,24,164.55,164.59,164.55,164.59,8
20170901|2017-02-24 14:30,24,164.57,164.57,164.57,164.57,1
20170901|2017-02-27 01:30,27,164.35,164.35,164.35,164.35,1
20170901|2017-02-27 02:30,27,164.41,164.41,164.41,164.41,5
20170901|2017-02-27 03:00,27,164.23,164.23,164.23,164.23,1
20170901|2017-02-27 05:00,27,164.38,164.38,164.38,164.38,1
20170901|2017-02-27 06:00,27,164.36,164.36,164.3,164.3,6
20170901|2017-02-27 06:30,27,164.3,164.3,164.3,164.3,1
20170901|2017-02-27 07:30,27,164.32,164.32,164.32,164.32,1
20170901|2017-02-27 08:00,27,164.37,164.37,164.37,164.37,1
20170901|2017-02-27 08:30,27,164.29,164.29,164.28,164.28,2
20170901|2017-02-27 09:00,27,164.24,164.28,164.22,164.22,17
20170901|2017-02-27 11:30,27,164.17,164.18,164.15,164.15,3
20170901|2017-02-28 07:00,28,164.1,164.1,164.1,164.1,1
20170901|2017-02-28 08:00,28,164.25,164.25,164.25,164.25,3
20170901|2017-02-28 08:30,28,164.28,164.28,164.28,164.28,1
20170901|2017-03-01 02:00,1,163.94,163.94,163.91,163.91,2
20170901|2017-03-01 02:30,1,163.94,163.94,163.92,163.92,21
20170901|2017-03-01 03:00,1,163.74,163.74,163.64,163.64,2
20170901|2017-03-01 03:30,1,163.69,163.69,163.69,163.69,1
20170901|2017-03-01 04:00,1,163.62,163.62,163.62,163.62,1
20170901|2017-03-01 05:00,1,163.5,163.5,163.5,163.5,1
20170901|2017-03-01 06:00,1,163.4,163.4,163.4,163.4,1
20170901|2017-03-01 07:30,1,163.36,163.36,163.36,163.36,5
20170901|2017-03-01 09:00,1,163.1,163.1,162.99,163.01,10
20170901|2017-03-01 09:30,1,163.01,163.01,163.01,163.01,1
20170901|2017-03-01 10:00,1,163,163.09,162.99,163.09,3
20170901|2017-03-01 11:00,1,163.13,163.13,163.1,163.1,300
20170901|2017-03-01 11:30,1,163.1,163.16,163.1,163.16,11
20170901|2017-03-02 02:00,2,162.85,162.85,162.85,162.85,1
20170901|2017-03-02 08:30,2,162.61,162.61,162.55,162.55,3
20170901|2017-03-02 09:00,2,162.6,162.6,162.6,162.6,10
20170901|2017-03-02 10:30,2,162.55,162.55,162.55,162.55,2
20170901|2017-03-02 13:00,2,162.7,162.7,162.7,162.7,1
20170901|2017-03-02 14:30,2,162.7,162.72,162.7,162.72,3
20170901|2017-03-03 02:30,3,162.74,162.74,162.72,162.72,2
20170901|2017-03-03 03:00,3,162.69,162.7,162.69,162.7,2
20170901|2017-03-03 03:30,3,162.76,162.86,162.75,162.86,15
20170901|2017-03-03 04:00,3,162.84,162.84,162.74,162.74,4
20170901|2017-03-03 04:30,3,162.5,162.5,162.5,162.5,1
20170901|2017-03-03 06:00,3,162.22,162.22,162.22,162.22,1
20170901|2017-03-03 06:30,3,162.03,162.05,162.03,162.05,3
20170901|2017-03-03 07:00,3,162.2,162.22,162.19,162.22,7
20170901|2017-03-03 09:30,3,162.04,162.04,161.95,162,8
20170901|2017-03-03 11:00,3,162,162,162,162,2
20170901|2017-03-03 12:00,3,162.06,162.06,162.03,162.03,6
20170901|2017-03-06 01:30,6,162.17,162.27,162.17,162.27,9
20170901|2017-03-06 02:00,6,162.42,162.42,162.42,162.42,1
20170901|2017-03-06 03:00,6,162.35,162.35,162.35,162.35,1
20170901|2017-03-06 03:30,6,162.45,162.45,162.45,162.45,1
20170901|2017-03-06 04:00,6,162.35,162.38,162.32,162.38,5
20170901|2017-03-06 04:30,6,162.34,162.34,162.3,162.3,6
20170901|2017-03-06 05:00,6,162.34,162.34,162.34,162.34,1
20170901|2017-03-06 05:30,6,162.28,162.28,162.28,162.28,1
20170901|2017-03-06 06:00,6,162.44,162.44,162.38,162.38,7
20170901|2017-03-06 07:00,6,162.46,162.46,162.46,162.46,1
20170901|2017-03-06 08:30,6,162.35,162.35,162.35,162.35,2
20170901|2017-03-06 09:00,6,162.27,162.27,162.27,162.27,1
20170901|2017-03-06 10:00,6,162.17,162.17,162.17,162.17,1
20170901|2017-03-06 10:30,6,162.2,162.2,162.19,162.19,6
20170901|2017-03-06 12:00,6,162.17,162.17,162.16,162.16,7
20170901|2017-03-07 01:00,7,162.17,162.17,162.15,162.15,8
20170901|2017-03-07 02:00,7,162.33,162.33,162.33,162.33,1
20170901|2017-03-07 02:30,7,162.29,162.34,162.29,162.34,2
20170901|2017-03-07 03:00,7,162.38,162.38,162.32,162.32,2
20170901|2017-03-07 03:30,7,162.54,162.54,162.49,162.49,2
20170901|2017-03-07 04:00,7,162.6,162.7,162.6,162.7,9
20170901|2017-03-07 06:00,7,162.75,162.75,162.75,162.75,1
20170901|2017-03-07 07:30,7,162.64,162.67,162.64,162.67,17
20170901|2017-03-07 08:30,7,162.72,162.72,162.72,162.72,1
20170901|2017-03-07 09:00,7,162.73,162.73,162.7,162.7,5
20170901|2017-03-07 09:30,7,162.64,162.64,162.64,162.64,2
20170901|2017-03-07 10:00,7,162.66,162.67,162.66,162.67,8
20170901|2017-03-07 11:00,7,162.67,162.67,162.67,162.67,1
20170901|2017-03-07 13:30,7,162.59,162.59,162.59,162.59,2
20170901|2017-03-08 01:00,8,163,163,162.4,162.41,9
20170901|2017-03-08 01:30,8,162.48,162.48,162.2,162.2,10
20170901|2017-03-08 02:00,8,162.34,162.34,162.31,162.31,2
20170901|2017-03-08 03:00,8,162.09,162.1,162.07,162.07,4
20170901|2017-03-08 03:30,8,162.16,162.16,162.12,162.14,162
20170901|2017-03-08 07:00,8,162.18,162.18,162.17,162.17,2
20170901|2017-03-08 07:30,8,161.99,161.99,161.99,161.99,1
20170901|2017-03-08 09:00,8,162,162,162,162,3
20170901|2017-03-08 09:30,8,162.02,162.02,162.02,162.02,1
20170901|2017-03-08 10:00,8,161.87,161.87,161.87,161.87,1
20170901|2017-03-08 11:00,8,162,162.04,162,162.04,3
20170901|2017-03-08 14:30,8,162.08,162.09,162.08,162.09,2
20170901|2017-03-09 01:00,9,161.98,162,161.91,162,15
20170901|2017-03-09 01:30,9,161.97,161.97,161.97,161.97,1
20170901|2017-03-09 02:00,9,161.81,161.81,161.64,161.64,14
20170901|2017-03-09 02:30,9,161.66,161.72,161.66,161.72,6
20170901|2017-03-09 03:00,9,161.72,161.85,161.72,161.85,6
20170901|2017-03-09 04:00,9,161.8,161.8,161.75,161.75,4
20170901|2017-03-09 06:30,9,161.85,161.91,161.85,161.91,3
20170901|2017-03-09 07:30,9,161.84,161.84,161.2,161.2,20
20170901|2017-03-09 08:00,9,161.3,161.3,161.3,161.3,5
20170901|2017-03-09 08:30,9,161.5,161.5,161.33,161.33,5
20170901|2017-03-09 09:00,9,161.2,161.21,161.16,161.21,3
20170901|2017-03-09 09:30,9,161.2,161.2,161.2,161.2,1
20170901|2017-03-09 13:00,9,161,161,160.95,160.95,4
20170901|2017-03-10 02:00,10,160.89,160.89,160.89,160.89,1
20170901|2017-03-10 02:30,10,160.83,160.83,160.83,160.83,1
20170901|2017-03-10 03:30,10,161.05,161.05,161.05,161.05,1
20170901|2017-03-10 04:30,10,161,161.02,161,161.02,4
20170901|2017-03-10 05:00,10,160.97,160.97,160.97,160.97,1
20170901|2017-03-10 05:30,10,160.94,160.94,160.94,160.94,1
20170901|2017-03-10 07:00,10,160.81,160.92,160.81,160.92,11
20170901|2017-03-10 07:30,10,160.75,160.92,160.75,160.92,11
20170901|2017-03-10 08:00,10,160.92,161.04,160.92,161.04,6
20170901|2017-03-10 09:00,10,160.84,160.86,160.84,160.86,2
20170901|2017-03-10 09:30,10,160.86,160.86,160.5,160.62,10
20170901|2017-03-10 10:00,10,160.39,160.39,160.31,160.35,3
20170901|2017-03-10 10:30,10,160.43,160.43,160.43,160.43,1
20170901|2017-03-13 02:00,13,160.45,160.45,160.45,160.45,1
20170901|2017-03-13 02:30,13,160.36,160.57,160.36,160.57,4
20170901|2017-03-13 03:00,13,160.7,160.75,160.7,160.75,2
20170901|2017-03-13 04:00,13,160.84,160.91,160.84,160.91,4
20170901|2017-03-13 04:30,13,161,161,160.92,160.93,4
20170901|2017-03-13 05:00,13,160.9,160.93,160.9,160.93,3
20170901|2017-03-13 06:00,13,160.88,160.88,160.82,160.82,10
20170901|2017-03-13 09:00,13,160.77,160.77,160.77,160.77,1
20170901|2017-03-13 11:00,13,160.57,160.57,160.57,160.57,1
20170901|2017-03-13 11:30,13,160.59,160.59,160.58,160.58,3
20170901|2017-03-13 12:00,13,160.61,160.62,160.61,160.62,2
20170901|2017-03-13 13:00,13,160.55,160.55,160.55,160.55,1
20170901|2017-03-13 14:00,13,160.5,160.5,160.5,160.5,1
20170901|2017-03-13 15:30,13,160.41,160.41,160.41,160.41,1
20170901|2017-03-14 02:30,14,160.17,160.17,160.17,160.17,2
20170901|2017-03-14 03:00,14,160.22,160.22,160.22,160.22,1
20170901|2017-03-14 03:30,14,160.48,160.48,160.48,160.48,1
20170901|2017-03-14 04:00,14,160.41,160.41,160.41,160.41,1
20170901|2017-03-14 04:30,14,160.52,160.6,160.52,160.6,6
20170901|2017-03-14 05:00,14,160.6,160.6,160.6,160.6,1
20170901|2017-03-14 05:30,14,160.56,160.56,160.43,160.43,13
20170901|2017-03-14 07:00,14,160.67,160.83,160.67,160.83,2
20170901|2017-03-14 07:30,14,160.83,160.83,160.83,160.83,1
20170901|2017-03-14 08:00,14,160.72,160.72,160.72,160.72,1
20170901|2017-03-14 08:30,14,160.89,160.9,160.89,160.9,2
20170901|2017-03-14 09:00,14,160.9,161.01,160.9,161.01,22
20170901|2017-03-14 10:00,14,160.91,160.91,160.91,160.91,3
20170901|2017-03-14 10:30,14,160.95,160.95,160.95,160.95,1
20170901|2017-03-14 11:30,14,160.94,160.94,160.94,160.94,1
20170901|2017-03-14 13:00,14,161,161,161,161,1
20170901|2017-03-15 02:00,15,160.87,160.87,160.87,160.87,1
20170901|2017-03-15 03:00,15,161.02,161.04,161.02,161.04,2
20170901|2017-03-15 04:30,15,161.25,161.25,161.25,161.25,1
20170901|2017-03-15 05:00,15,161.25,161.26,161.25,161.26,2
20170901|2017-03-15 06:30,15,161.36,161.36,161.36,161.36,1
20170901|2017-03-15 07:00,15,161.25,161.28,161.23,161.28,3
20170901|2017-03-15 08:30,15,161.36,161.38,161.36,161.38,2
20170901|2017-03-15 09:00,15,161.34,161.34,161.34,161.34,4
20170901|2017-03-15 09:30,15,161.39,161.45,161.39,161.39,59
20170901|2017-03-15 10:00,15,161.4,161.43,161.4,161.43,892
20170901|2017-03-15 10:30,15,161.5,161.55,161.49,161.55,18
20170901|2017-03-15 11:00,15,161.51,161.51,161.51,161.51,2
20170901|2017-03-15 11:30,15,161.53,161.55,161.53,161.55,2
20170901|2017-03-15 13:00,15,161.8,161.8,161.8,161.8,1
20170901|2017-03-15 13:30,15,161.7,161.85,161.63,161.85,6
20170901|2017-03-15 14:00,15,161.92,161.94,161.9,161.92,6
20170901|2017-03-15 14:30,15,161.92,161.92,161.92,161.92,1
20170901|2017-03-15 15:30,15,161.71,161.72,161.71,161.72,3
20170901|2017-03-16 02:00,16,161.85,161.85,161.7,161.7,3
20170901|2017-03-16 02:30,16,161.74,161.74,161.45,161.45,5
20170901|2017-03-16 03:00,16,161.23,161.24,161.23,161.23,7
20170901|2017-03-16 03:30,16,161.29,161.29,161.13,161.13,4
20170901|2017-03-16 04:00,16,161.14,161.17,161.14,161.17,2
20170901|2017-03-16 05:00,16,161.2,161.2,161.02,161.02,12
20170901|2017-03-16 05:30,16,160.97,160.97,160.79,160.79,6
20170901|2017-03-16 06:00,16,160.71,160.78,160.71,160.78,7
20170901|2017-03-16 06:30,16,160.9,160.91,160.9,160.91,6
20170901|2017-03-16 07:00,16,160.83,160.98,160.83,160.98,3
20170901|2017-03-16 07:30,16,160.92,160.92,160.86,160.86,2
20170901|2017-03-16 08:00,16,160.9,160.9,160.9,160.9,10
20170901|2017-03-16 08:30,16,161,161,160.9,160.9,2
20170901|2017-03-16 09:00,16,160.9,160.9,160.9,160.9,1
20170901|2017-03-16 09:30,16,160.92,160.92,160.92,160.92,1
20170901|2017-03-16 10:00,16,161.08,161.2,161.08,161.2,3
20170901|2017-03-16 10:30,16,161.04,161.04,161.04,161.04,1
20170901|2017-03-16 11:00,16,161.12,161.12,161.12,161.12,1
20170901|2017-03-16 12:30,16,160.98,160.98,160.98,160.98,1
20170901|2017-03-16 13:30,16,160.75,160.75,160.72,160.72,2
20170901|2017-03-16 14:00,16,160.74,160.74,160.61,160.61,3
20170901|2017-03-17 02:00,17,160.72,160.72,160.72,160.72,1
20170901|2017-03-17 03:00,17,160.89,160.89,160.89,160.89,1
20170901|2017-03-17 04:00,17,160.62,160.62,160.5,160.53,19
20170901|2017-03-17 05:30,17,160.74,160.75,160.74,160.75,15
20170901|2017-03-17 06:00,17,160.91,160.93,160.88,160.92,4
20170901|2017-03-17 06:30,17,160.95,161,160.95,161,10
20170901|2017-03-17 07:00,17,161.04,161.06,161.04,161.06,2
20170901|2017-03-17 09:00,17,161.15,161.15,161.15,161.15,2
20170901|2017-03-17 10:00,17,161.23,161.29,161.23,161.29,81
20170901|2017-03-17 10:30,17,161.3,161.3,161.3,161.3,4
20170901|2017-03-17 15:00,17,161.18,161.18,161.18,161.18,1
20170901|2017-03-20 02:30,20,161.1,161.19,161.1,161.19,3
20170901|2017-03-20 03:00,20,161.2,161.23,161.2,161.23,2
20170901|2017-03-20 04:00,20,161.11,161.11,161.11,161.11,2
20170901|2017-03-20 04:30,20,161,161.04,161,161.04,2
20170901|2017-03-20 05:30,20,161.11,161.11,161.11,161.11,1
20170901|2017-03-20 06:00,20,160.97,160.97,160.79,160.79,44
20170901|2017-03-20 06:30,20,160.81,160.84,160.8,160.84,21
20170901|2017-03-20 07:30,20,160.96,160.98,160.96,160.98,2
20170901|2017-03-20 08:30,20,161.07,161.13,161.07,161.13,2
20170901|2017-03-20 09:00,20,161.15,161.15,161.15,161.15,1
20170901|2017-03-20 09:30,20,161.06,161.06,161.06,161.06,1
20170901|2017-03-20 10:00,20,161.19,161.19,161.19,161.19,1
20170901|2017-03-20 10:30,20,161.23,161.23,161.23,161.23,1
20170901|2017-03-20 11:00,20,161.25,161.25,161.25,161.25,3
20170901|2017-03-20 11:30,20,161.21,161.21,161.2,161.2,2
20170901|2017-03-20 15:00,20,161.27,161.32,161.27,161.32,2
20170901|2017-03-21 02:00,21,160.96,160.96,160.96,160.96,1
20170901|2017-03-21 02:30,21,160.91,160.91,160.91,160.91,1
20170901|2017-03-21 03:00,21,160.82,160.84,160.8,160.84,8
20170901|2017-03-21 03:30,21,160.84,160.85,160.84,160.85,5
20170901|2017-03-21 04:30,21,160.7,160.7,160.7,160.7,2
20170901|2017-03-21 05:00,21,160.65,160.65,160.6,160.6,13
20170901|2017-03-21 05:30,21,160.72,160.72,160.72,160.72,1
20170901|2017-03-21 07:00,21,160.6,160.6,160.6,160.6,1
20170901|2017-03-21 07:30,21,160.72,160.72,160.72,160.72,1
20170901|2017-03-21 08:00,21,160.7,160.7,160.7,160.7,1
20170901|2017-03-21 09:00,21,160.75,160.88,160.75,160.88,18
20170901|2017-03-21 09:30,21,160.93,160.98,160.93,160.98,3
20170901|2017-03-21 10:00,21,161,161.14,161,161.14,15
20170901|2017-03-21 10:30,21,161.2,161.2,161.13,161.13,5
20170901|2017-03-21 11:00,21,161,161,161,161,1
20170901|2017-03-21 11:30,21,161,161,160.99,160.99,201
20170901|2017-03-21 12:30,21,161.02,161.03,161.02,161.03,6
20170901|2017-03-21 14:30,21,161.1,161.1,161.08,161.08,4
20170901|2017-03-21 15:00,21,161.11,161.15,161.11,161.15,3
20170901|2017-03-22 02:00,22,161.27,161.27,161.27,161.27,1
20170901|2017-03-22 02:30,22,161.1,161.1,161.1,161.1,1
20170901|2017-03-22 03:00,22,161.3,161.45,161.3,161.45,6
20170901|2017-03-22 03:30,22,161.7,161.7,161.7,161.7,1
20170901|2017-03-22 04:30,22,161.71,161.71,161.71,161.71,1
20170901|2017-03-22 05:00,22,161.6,161.6,161.6,161.6,1
20170901|2017-03-22 05:30,22,161.6,161.63,161.6,161.63,2
20170901|2017-03-22 06:30,22,161.59,161.59,161.59,161.59,1
20170901|2017-03-22 07:00,22,161.5,161.5,161.5,161.5,4
20170901|2017-03-22 07:30,22,161.54,161.65,161.5,161.65,3
20170901|2017-03-22 08:30,22,161.69,161.71,161.69,161.71,4
20170901|2017-03-22 09:00,22,161.76,161.76,161.76,161.76,1
20170901|2017-03-22 10:00,22,161.66,161.66,161.66,161.66,1
20170901|2017-03-22 11:00,22,161.66,161.66,161.66,161.66,1
20170901|2017-03-22 11:30,22,161.74,161.74,161.74,161.74,1
20170901|2017-03-22 12:30,22,161.78,161.78,161.78,161.78,1
20170901|2017-03-23 03:00,23,161.78,161.78,161.75,161.75,5
20170901|2017-03-23 05:30,23,161.95,161.95,161.95,161.95,1
20170901|2017-03-23 06:00,23,161.75,161.77,161.75,161.76,4
20170901|2017-03-23 06:30,23,161.72,161.72,161.69,161.69,5
20170901|2017-03-23 07:00,23,161.66,161.66,161.66,161.66,1
20170901|2017-03-23 07:30,23,161.94,161.96,161.94,161.96,2
20170901|2017-03-23 08:00,23,162,162,161.96,161.97,10
20170901|2017-03-23 08:30,23,161.84,161.84,161.84,161.84,1
20170901|2017-03-23 10:00,23,161.69,161.72,161.66,161.7,26
20170901|2017-03-23 11:00,23,161.59,161.59,161.5,161.5,14
20170901|2017-03-23 11:30,23,161.48,161.48,161.48,161.48,1
20170901|2017-03-23 12:30,23,161.56,161.56,161.56,161.56,1
20170901|2017-03-23 14:30,23,161.65,161.65,161.65,161.65,1
20170901|2017-03-24 02:30,24,161.41,161.41,161.34,161.37,3
20170901|2017-03-24 03:00,24,161.31,161.31,161.31,161.31,1
20170901|2017-03-24 03:30,24,161.42,161.42,161.42,161.42,1
20170901|2017-03-24 04:30,24,161.44,161.44,161.44,161.44,1
20170901|2017-03-24 05:00,24,161.54,161.54,161.54,161.54,1
20170901|2017-03-24 06:30,24,161.68,161.68,161.68,161.68,1
20170901|2017-03-24 07:00,24,161.74,161.75,161.74,161.75,2
20170901|2017-03-24 11:00,24,161.81,161.81,161.78,161.78,2
20170901|2017-03-24 12:00,24,161.86,161.88,161.86,161.88,3
20170901|2017-03-24 13:00,24,161.85,161.85,161.85,161.85,5
20170901|2017-03-27 01:00,27,162,162.17,161.92,162.17,17
20170901|2017-03-27 01:30,27,162.28,162.51,162.28,162.51,9
20170901|2017-03-27 02:30,27,162.31,162.32,162.31,162.32,6
20170901|2017-03-27 03:00,27,162.38,162.39,162.3,162.3,13
20170901|2017-03-27 03:30,27,162.2,162.2,162.14,162.14,3
20170901|2017-03-27 04:00,27,162.15,162.15,162.15,162.15,1
20170901|2017-03-27 04:30,27,162.17,162.17,162.17,162.17,1
20170901|2017-03-27 06:30,27,162.16,162.16,162.16,162.16,5
20170901|2017-03-27 07:00,27,162.21,162.21,162.21,162.21,1
20170901|2017-03-27 07:30,27,162.13,162.21,162.13,162.21,2
20170901|2017-03-27 08:30,27,162.29,162.29,162.28,162.28,2
20170901|2017-03-27 09:30,27,162,162,161.89,161.89,2
20170901|2017-03-27 10:00,27,161.9,161.9,161.9,161.9,1
20170901|2017-03-27 10:30,27,161.92,161.92,161.92,161.92,2
20170901|2017-03-27 11:00,27,161.92,161.92,161.92,161.92,1
20170901|2017-03-27 12:00,27,161.91,161.91,161.91,161.91,1
20170901|2017-03-27 13:00,27,161.95,161.95,161.95,161.95,1
20170901|2017-03-27 13:30,27,161.96,161.96,161.96,161.96,1
20170901|2017-03-28 03:00,28,162.01,162.1,162.01,162.1,2
20170901|2017-03-28 04:00,28,162.09,162.09,162.09,162.09,1
20170901|2017-03-28 06:30,28,162.25,162.25,162.25,162.25,1
20170901|2017-03-28 07:30,28,162.24,162.25,162.24,162.25,2
20170901|2017-03-28 08:00,28,162.29,162.29,162.29,162.29,2
20170901|2017-03-28 08:30,28,162.16,162.16,162.16,162.16,5
20170901|2017-03-28 09:30,28,162.29,162.29,162.29,162.29,1
20170901|2017-03-28 10:00,28,162.23,162.24,162.23,162.24,2
20170901|2017-03-28 10:30,28,162.18,162.18,162.18,162.18,2
20170901|2017-03-28 11:00,28,162.12,162.12,162.12,162.12,1
20170901|2017-03-28 12:30,28,162.01,162.01,162.01,162.01,1
20170901|2017-03-28 13:00,28,161.95,161.95,161.91,161.91,3
20170901|2017-03-28 13:30,28,161.91,161.91,161.91,161.91,2
20170901|2017-03-29 01:00,29,161.93,161.93,161.93,161.93,1
20170901|2017-03-29 02:00,29,162.01,162.01,162.01,162.01,1
20170901|2017-03-29 02:30,29,162.09,162.09,162.09,162.09,1
20170901|2017-03-29 03:30,29,162.19,162.26,162.19,162.26,2
20170901|2017-03-29 04:30,29,162.21,162.23,162.21,162.23,2
20170901|2017-03-29 05:00,29,162.27,162.27,162.27,162.27,1
20170901|2017-03-29 06:00,29,162.31,162.39,162.31,162.39,9
20170901|2017-03-29 06:30,29,162.41,162.82,162.41,162.71,11
20170901|2017-03-29 07:00,29,162.71,162.89,162.71,162.73,6
20170901|2017-03-29 07:30,29,162.68,162.68,162.68,162.68,10
20170901|2017-03-29 08:30,29,162.75,162.78,162.75,162.77,5
20170901|2017-03-29 09:00,29,162.84,162.84,162.84,162.84,1
20170901|2017-03-29 10:00,29,162.88,162.92,162.88,162.9,5
20170901|2017-03-29 12:00,29,162.87,162.87,162.87,162.87,3
20170901|2017-03-29 13:00,29,162.88,162.88,162.88,162.88,1
20170901|2017-03-29 14:00,29,162.86,162.86,162.86,162.86,3
20170901|2017-03-30 02:00,30,162.99,163.03,162.99,163.03,19
20170901|2017-03-30 03:00,30,163.1,163.1,163.1,163.1,1
20170901|2017-03-30 03:30,30,163.05,163.05,163.05,163.05,1
20170901|2017-03-30 04:00,30,163.12,163.12,163.12,163.12,5
20170901|2017-03-30 05:00,30,163.16,163.22,163.16,163.22,6
20170901|2017-03-30 06:00,30,163.2,163.2,163.2,163.2,1
20170901|2017-03-30 07:30,30,163.1,163.1,163.1,163.1,2
20170901|2017-03-30 08:00,30,163.04,163.04,163.04,163.04,10
20170901|2017-03-30 08:30,30,163.08,163.08,163.08,163.08,1
20170901|2017-03-30 09:00,30,163.05,163.05,162.97,163,3
20170901|2017-03-30 09:30,30,163.14,163.15,163.13,163.13,4
20170901|2017-03-30 11:00,30,163.15,163.15,163.15,163.15,1
20170901|2017-03-30 11:30,30,163.14,163.14,163.14,163.14,10
20170901|2017-03-30 12:30,30,163.19,163.19,163.19,163.19,1
20170901|2017-03-30 14:00,30,163.13,163.13,163.13,163.13,4
20170901|2017-03-30 14:30,30,163.12,163.12,163.12,163.12,10
20170901|2017-03-31 02:00,31,163.08,163.08,163.08,163.08,1
20170901|2017-03-31 02:30,31,163.09,163.09,163.04,163.04,2
20170901|2017-03-31 03:00,31,163.01,163.01,163.01,163.01,1
20170901|2017-03-31 04:00,31,163.12,163.12,162.99,162.99,2
20170901|2017-03-31 04:30,31,163.13,163.13,163.13,163.13,50
20170901|2017-03-31 05:00,31,163.16,163.18,163.16,163.18,101
20170901|2017-03-31 05:30,31,163.2,163.2,163.2,163.2,100
20170901|2017-03-31 07:00,31,163.25,163.25,163.25,163.25,1
20170901|2017-03-31 07:30,31,163.15,163.15,163.15,163.15,1
20170901|2017-03-31 09:00,31,163.24,163.29,163.22,163.22,8
20170901|2017-03-31 10:00,31,163.18,163.24,163.16,163.16,159
20170901|2017-03-31 10:30,31,163.17,163.21,163.17,163.21,5
20170901|2017-04-03 01:00,3,163.19,163.19,163.19,163.19,1
20170901|2017-04-03 02:00,3,163.1,163.1,163.1,163.1,1
20170901|2017-04-03 02:30,3,163.3,163.37,163.3,163.37,3
20170901|2017-04-03 03:00,3,163.36,163.36,163.36,163.36,10
20170901|2017-04-03 04:00,3,163.45,163.5,163.45,163.45,5
20170901|2017-04-03 04:30,3,163.55,163.55,163.55,163.55,1
20170901|2017-04-03 07:00,3,163.55,163.61,163.55,163.57,7
20170901|2017-04-03 07:30,3,163.59,163.6,163.59,163.6,4
20170901|2017-04-03 09:00,3,163.59,163.65,163.59,163.65,19
20170901|2017-04-03 09:30,3,163.7,163.85,163.7,163.82,26
20170901|2017-04-03 10:00,3,163.93,163.97,163.89,163.93,52
20170901|2017-04-03 10:30,3,163.92,163.94,163.92,163.94,28
20170901|2017-04-03 11:00,3,163.98,163.98,163.98,163.98,1
20170901|2017-04-03 13:00,3,163.94,163.94,163.94,163.94,10
20170901|2017-04-03 14:00,3,163.94,163.94,163.94,163.94,1
20170901|2017-04-03 14:30,3,163.93,163.97,163.93,163.97,3
20170901|2017-04-04 01:00,4,164,164.06,164,164.06,4
20170901|2017-04-04 01:30,4,164.12,164.12,164.12,164.12,1
20170901|2017-04-04 02:00,4,164.18,164.2,164.05,164.05,3
20170901|2017-04-04 02:30,4,164.03,164.15,164.03,164.15,8
20170901|2017-04-04 03:00,4,164.21,164.21,164.21,164.21,1
20170901|2017-04-04 03:30,4,164.21,164.21,164.21,164.21,1
20170901|2017-04-04 04:00,4,164.18,164.31,164.18,164.29,16
20170901|2017-04-04 04:30,4,164.28,164.34,164.22,164.24,102
20170901|2017-04-04 05:30,4,164.37,164.41,164.37,164.4,5
20170901|2017-04-04 06:00,4,164.43,164.48,164.42,164.48,6
20170901|2017-04-04 06:30,4,164.48,164.56,164.47,164.55,43
20170901|2017-04-04 07:00,4,164.54,164.54,164.49,164.5,13
20170901|2017-04-04 07:30,4,164.56,164.56,164.52,164.52,2
20170901|2017-04-04 08:00,4,164.42,164.42,164.36,164.36,4
20170901|2017-04-04 08:30,4,164.38,164.38,164.38,164.38,1
20170901|2017-04-04 09:00,4,164.46,164.46,164.39,164.39,4
20170901|2017-04-04 09:30,4,164.43,164.47,164.43,164.47,7
20170901|2017-04-04 10:00,4,164.39,164.4,164.35,164.35,5
20170901|2017-04-04 10:30,4,164.33,164.33,164.33,164.33,1
20170901|2017-04-04 11:00,4,164.25,164.25,164.19,164.22,4
20170901|2017-04-04 11:30,4,164.22,164.22,164.22,164.22,1
20170901|2017-04-04 13:30,4,164.25,164.25,164.25,164.25,1
20170901|2017-04-05 01:30,5,164.38,164.38,164.38,164.38,2
20170901|2017-04-05 02:00,5,164.37,164.38,164.3,164.31,5
20170901|2017-04-05 02:30,5,164.52,164.54,164.52,164.54,2
20170901|2017-04-05 04:00,5,164.28,164.28,164.21,164.21,2
20170901|2017-04-05 04:30,5,164.07,164.11,164.07,164.11,2
20170901|2017-04-05 05:30,5,164.19,164.19,164.19,164.19,1
20170901|2017-04-05 06:30,5,164.19,164.19,163.98,164.07,16
20170901|2017-04-05 07:00,5,163.95,163.99,163.94,163.94,5
20170901|2017-04-05 08:30,5,164.05,164.05,164.01,164.01,3
20170901|2017-04-05 09:00,5,164.11,164.13,164.11,164.13,3
20170901|2017-04-05 09:30,5,164.21,164.21,164.21,164.21,1
20170901|2017-04-05 10:00,5,164.24,164.24,164.21,164.21,5
20170901|2017-04-05 10:30,5,164.3,164.31,164.25,164.25,11
20170901|2017-04-05 11:00,5,164.27,164.27,164.27,164.27,2
20170901|2017-04-05 12:30,5,164.22,164.22,164.22,164.22,1
20170901|2017-04-05 13:30,5,164.32,164.32,164.32,164.32,1
20170901|2017-04-05 14:00,5,164.43,164.45,164.43,164.45,3
20170901|2017-04-05 14:30,5,164.47,164.5,164.43,164.43,13
20170901|2017-04-06 01:00,6,164.47,164.47,164.39,164.39,3
20170901|2017-04-06 02:00,6,164.29,164.51,164.29,164.51,16
20170901|2017-04-06 02:30,6,164.53,164.53,164.53,164.53,1
20170901|2017-04-06 03:00,6,164.45,164.45,164.45,164.45,4
20170901|2017-04-06 04:00,6,164.25,164.25,164.25,164.25,12
20170901|2017-04-06 04:30,6,164.2,164.26,164.2,164.26,2
20170901|2017-04-06 05:30,6,164.18,164.18,164.18,164.18,1
20170901|2017-04-06 06:00,6,164.16,164.16,164.16,164.16,1
20170901|2017-04-06 07:00,6,164.18,164.18,164.18,164.18,2
20170901|2017-04-06 08:00,6,164.38,164.4,164.38,164.4,5
20170901|2017-04-06 08:30,6,164.4,164.41,164.4,164.4,10
20170901|2017-04-06 09:00,6,164.28,164.28,164.28,164.28,5
20170901|2017-04-06 09:30,6,164.24,164.24,164.24,164.24,12
20170901|2017-04-06 10:00,6,164.22,164.22,164.22,164.22,2
20170901|2017-04-06 10:30,6,164.2,164.2,164.2,164.2,3
20170901|2017-04-06 13:00,6,164.31,164.31,164.31,164.31,2
20170901|2017-04-07 01:00,7,164.61,164.69,164.61,164.69,4
20170901|2017-04-07 02:00,7,164.48,164.54,164.48,164.53,3
20170901|2017-04-07 02:30,7,164.48,164.48,164.48,164.48,1
20170901|2017-04-07 03:00,7,164.41,164.41,164.41,164.41,2
20170901|2017-04-07 04:00,7,164.51,164.55,164.51,164.55,13
20170901|2017-04-07 04:30,7,164.54,164.54,164.54,164.54,2
20170901|2017-04-07 05:00,7,164.52,164.57,164.52,164.57,9
20170901|2017-04-07 05:30,7,164.56,164.56,164.56,164.56,5
20170901|2017-04-07 06:00,7,164.47,164.47,164.47,164.47,1
20170901|2017-04-07 06:30,7,164.54,164.55,164.54,164.55,7
20170901|2017-04-07 07:00,7,164.64,164.69,164.64,164.69,3
20170901|2017-04-07 07:30,7,164.75,164.9,164.75,164.79,4
20170901|2017-04-07 08:30,7,164.76,164.9,164.75,164.9,15
20170901|2017-04-07 09:30,7,164.73,164.73,164.73,164.73,10
20170901|2017-04-07 11:00,7,164.78,164.78,164.78,164.78,1
20170901|2017-04-07 12:00,7,164.62,164.62,164.6,164.6,10
20170901|2017-04-07 13:30,7,164.57,164.57,164.57,164.57,2
20170901|2017-04-07 14:00,7,164.56,164.56,164.5,164.51,3
20170901|2017-04-07 14:30,7,164.53,164.53,164.5,164.5,8
20170901|2017-04-10 03:30,10,164.92,164.92,164.92,164.92,5
20170901|2017-04-10 04:00,10,164.94,164.94,164.91,164.91,4
20170901|2017-04-10 04:30,10,164.91,164.97,164.91,164.97,7
20170901|2017-04-10 05:00,10,164.98,164.98,164.88,164.88,3
20170901|2017-04-10 05:30,10,164.82,164.82,164.82,164.82,1
20170901|2017-04-10 06:00,10,164.75,164.75,164.75,164.75,1
20170901|2017-04-10 06:30,10,164.8,164.8,164.77,164.77,6
20170901|2017-04-10 07:00,10,164.79,164.82,164.77,164.77,62
20170901|2017-04-10 07:30,10,164.74,164.74,164.74,164.74,4
20170901|2017-04-10 08:00,10,164.9,164.9,164.9,164.9,1
20170901|2017-04-10 08:30,10,164.91,164.91,164.91,164.91,1
20170901|2017-04-10 09:00,10,164.86,164.86,164.86,164.86,2
20170901|2017-04-10 10:00,10,164.9,164.9,164.87,164.87,2
20170901|2017-04-10 10:30,10,164.98,165.05,164.96,165.05,20
20170901|2017-04-10 11:00,10,165.05,165.17,165.05,165.17,4
20170901|2017-04-10 11:30,10,165.16,165.16,165.07,165.07,4
20170901|2017-04-10 12:00,10,165.07,165.07,165.07,165.07,1
20170901|2017-04-10 13:00,10,165.05,165.05,165.05,165.05,1
20170901|2017-04-10 14:30,10,165.05,165.05,165.05,165.05,1
20170901|2017-04-11 01:00,11,165.15,165.15,165.15,165.15,1
20170901|2017-04-11 02:00,11,165.2,165.23,165.2,165.2,28
20170901|2017-04-11 02:30,11,165.14,165.16,165.11,165.15,4
20170901|2017-04-11 03:00,11,165.05,165.05,165.05,165.05,60
20170901|2017-04-11 03:30,11,164.99,164.99,164.99,164.99,2
20170901|2017-04-11 04:30,11,164.92,164.94,164.89,164.89,3
20170901|2017-04-11 05:00,11,164.9,164.9,164.9,164.9,5
20170901|2017-04-11 06:30,11,164.79,164.79,164.79,164.79,1
20170901|2017-04-11 07:30,11,164.87,164.87,164.87,164.87,27
20170901|2017-04-11 08:30,11,164.95,164.95,164.95,164.95,2
20170901|2017-04-11 09:00,11,164.91,164.91,164.91,164.91,5
20170901|2017-04-11 09:30,11,165.07,165.11,165.07,165.11,3
20170901|2017-04-11 10:00,11,165.04,165.05,165.04,165.05,2
20170901|2017-04-11 11:30,11,165.04,165.04,165.03,165.03,41
20170901|2017-04-11 12:00,11,165,165,165,165,2
20170901|2017-04-11 12:30,11,165,165,165,165,2
20170901|2017-04-11 13:00,11,165.17,165.17,165.17,165.17,1
20170901|2017-04-11 14:00,11,165.17,165.17,165.17,165.17,3
20170901|2017-04-12 01:00,12,165.23,165.23,165.23,165.23,25
20170901|2017-04-12 05:00,12,164.94,164.94,164.92,164.92,2
20170901|2017-04-12 07:30,12,165.15,165.15,165.15,165.15,1
20170901|2017-04-12 10:00,12,165.15,165.15,165.15,165.15,1
20170901|2017-04-12 10:30,12,165.2,165.24,165.2,165.24,5
20170901|2017-04-12 11:00,12,165.17,165.17,165.17,165.17,1
20170901|2017-04-12 11:30,12,165.22,165.22,165.22,165.22,1
20170901|2017-04-12 14:00,12,165.3,165.4,165.3,165.4,9
20170901|2017-04-12 14:30,12,165.38,165.42,165.38,165.42,5
20170901|2017-04-13 01:00,13,165.5,165.5,165.41,165.41,6
20170901|2017-04-13 02:00,13,165.39,165.45,165.39,165.45,5
20170901|2017-04-13 03:00,13,165.55,165.7,165.55,165.65,29
20170901|2017-04-13 03:30,13,165.57,165.57,165.57,165.57,2
20170901|2017-04-13 04:00,13,165.64,165.71,165.64,165.71,16
20170901|2017-04-13 04:30,13,165.75,165.75,165.68,165.7,8
20170901|2017-04-13 06:30,13,165.51,165.55,165.51,165.55,19
20170901|2017-04-13 07:00,13,165.56,165.56,165.5,165.5,4
20170901|2017-04-13 07:30,13,165.46,165.46,165.46,165.46,1
20170901|2017-04-13 08:30,13,165.45,165.45,165.45,165.45,1
20170901|2017-04-13 09:00,13,165.47,165.47,165.47,165.47,5
20170901|2017-04-13 09:30,13,165.44,165.44,165.44,165.44,1
20170901|2017-04-13 10:00,13,165.5,165.5,165.38,165.38,3
20170901|2017-04-13 11:00,13,165.45,165.46,165.45,165.46,4
20170901|2017-04-13 12:00,13,165.65,165.65,165.62,165.62,3
20170901|2017-04-13 13:30,13,165.62,165.62,165.62,165.62,1
20170901|2017-04-13 14:00,13,165.61,165.61,165.61,165.61,1
20170901|2017-04-13 14:30,13,165.62,165.63,165.62,165.63,9
20170901|2017-04-18 01:30,18,165.62,165.62,165.62,165.62,1
20170901|2017-04-18 02:00,18,165.54,165.54,165.45,165.45,2
20170901|2017-04-18 03:00,18,165.61,165.63,165.61,165.63,5
20170901|2017-04-18 03:30,18,165.59,165.59,165.52,165.54,15
20170901|2017-04-18 04:00,18,165.54,165.63,165.54,165.57,50
20170901|2017-04-18 04:30,18,165.57,165.64,165.57,165.6,39
20170901|2017-04-18 06:00,18,165.4,165.4,165.31,165.31,2
20170901|2017-04-18 07:30,18,165.56,165.56,165.48,165.48,3
20170901|2017-04-18 08:00,18,165.51,165.51,165.51,165.51,1
20170901|2017-04-18 08:30,18,165.6,165.6,165.54,165.54,2
20170901|2017-04-18 10:00,18,165.61,165.61,165.6,165.6,50
20170901|2017-04-18 10:30,18,165.71,165.9,165.71,165.9,7
20170901|2017-04-18 11:00,18,165.92,165.93,165.86,165.86,7
20170901|2017-04-18 11:30,18,165.85,165.85,165.85,165.85,4
20170901|2017-04-18 12:00,18,165.8,165.81,165.8,165.81,3
20170901|2017-04-18 13:30,18,165.83,165.83,165.83,165.83,1
20170901|2017-04-18 14:30,18,165.83,165.83,165.83,165.83,1
20170901|2017-04-19 02:00,19,165.61,165.62,165.61,165.62,2
20170901|2017-04-19 02:30,19,165.58,165.61,165.58,165.61,2
20170901|2017-04-19 03:00,19,165.61,165.68,165.61,165.68,3
20170901|2017-04-19 03:30,19,165.62,165.62,165.47,165.47,4
20170901|2017-04-19 04:00,19,165.43,165.44,165.39,165.39,3
20170901|2017-04-19 04:30,19,165.38,165.38,165.24,165.24,4
20170901|2017-04-19 05:00,19,165.23,165.23,165.23,165.23,1
20170901|2017-04-19 06:00,19,165.42,165.42,165.37,165.37,13
20170901|2017-04-19 07:30,19,165.4,165.4,165.4,165.4,1
20170901|2017-04-19 08:30,19,165.24,165.24,165.24,165.24,1
20170901|2017-04-19 09:00,19,165.24,165.24,165.15,165.15,8
20170901|2017-04-19 09:30,19,165.19,165.2,165.16,165.16,45
20170901|2017-04-19 10:00,19,165.14,165.14,165.14,165.14,1
20170901|2017-04-19 10:30,19,165.17,165.17,165.17,165.17,1
20170901|2017-04-19 12:00,19,165.29,165.3,165.29,165.29,3
20170901|2017-04-20 01:00,20,165.33,165.33,165.33,165.33,1
20170901|2017-04-20 02:00,20,165.18,165.18,165.11,165.11,2
20170901|2017-04-20 02:30,20,165.04,165.04,165.01,165.02,33
20170901|2017-04-20 03:00,20,164.99,164.99,164.86,164.86,7
20170901|2017-04-20 03:30,20,164.8,164.8,164.6,164.64,54
20170901|2017-04-20 04:00,20,164.67,164.72,164.67,164.72,16
20170901|2017-04-20 05:00,20,164.68,164.68,164.64,164.67,46
20170901|2017-04-20 05:30,20,164.77,164.77,164.77,164.77,2
20170901|2017-04-20 06:00,20,164.8,164.8,164.8,164.8,5
20170901|2017-04-20 06:30,20,164.75,164.75,164.75,164.75,1
20170901|2017-04-20 07:00,20,164.79,164.79,164.69,164.69,6
20170901|2017-04-20 07:30,20,164.65,164.65,164.64,164.64,5
20170901|2017-04-20 08:00,20,164.5,164.5,164.42,164.5,36
20170901|2017-04-20 08:30,20,164.55,164.64,164.55,164.64,3
20170901|2017-04-20 09:00,20,164.46,164.48,164.44,164.48,21
20170901|2017-04-20 09:30,20,164.48,164.55,164.48,164.55,14
20170901|2017-04-20 10:00,20,164.58,164.58,164.58,164.58,22
20170901|2017-04-20 11:00,20,164.53,164.57,164.53,164.57,2
20170901|2017-04-20 11:30,20,164.59,164.59,164.59,164.59,3
20170901|2017-04-20 12:30,20,164.63,164.63,164.63,164.63,1
20170901|2017-04-20 13:30,20,164.68,164.68,164.68,164.68,1
20170901|2017-04-20 14:00,20,164.71,164.71,164.71,164.71,1
20170901|2017-04-20 14:30,20,164.72,164.72,164.72,164.72,1
20170901|2017-04-21 01:00,21,164.64,164.64,164.64,164.64,2
20170901|2017-04-21 02:00,21,164.57,164.57,164.52,164.52,2
20170901|2017-04-21 02:30,21,164.73,164.73,164.73,164.73,1
20170901|2017-04-21 03:30,21,164.66,164.69,164.66,164.69,2
20170901|2017-04-21 05:30,21,164.82,164.82,164.82,164.82,1
20170901|2017-04-21 06:30,21,164.66,164.66,164.66,164.66,1
20170901|2017-04-21 07:00,21,164.72,164.73,164.72,164.73,4
20170901|2017-04-21 07:30,21,164.68,164.68,164.64,164.64,2
20170901|2017-04-21 09:00,21,164.52,164.52,164.52,164.52,1
20170901|2017-04-21 09:30,21,164.55,164.55,164.55,164.55,50
20170901|2017-04-21 10:00,21,164.62,164.62,164.53,164.53,5
20170901|2017-04-21 10:30,21,164.51,164.51,164.51,164.51,1
20170901|2017-04-21 12:00,21,164.49,164.49,164.49,164.49,1
20170901|2017-04-21 12:30,21,164.4,164.4,164.38,164.38,3
20170901|2017-04-21 13:00,21,164.38,164.38,164.38,164.38,3
20170901|2017-04-21 14:00,21,164.43,164.43,164.43,164.43,1
20170901|2017-04-21 14:30,21,164.43,164.43,164.43,164.43,2
20170901|2017-04-24 01:00,24,163.08,163.08,162.71,163.04,56
20170901|2017-04-24 01:30,24,163.06,163.22,163.06,163.22,3
20170901|2017-04-24 02:00,24,163.31,163.31,163.1,163.1,6
20170901|2017-04-24 02:30,24,163.15,163.15,163.04,163.06,9
20170901|2017-04-24 03:00,24,163,163.01,162.93,163,6
20170901|2017-04-24 03:30,24,162.99,162.99,162.95,162.95,15
20170901|2017-04-24 04:30,24,162.94,162.97,162.94,162.97,10
20170901|2017-04-24 05:00,24,163.02,163.06,163.02,163.06,32
20170901|2017-04-24 05:30,24,163.1,163.1,163.1,163.1,1
20170901|2017-04-24 06:00,24,163.12,163.13,163.12,163.13,2
20170901|2017-04-24 06:30,24,163.18,163.18,163.18,163.18,2
20170901|2017-04-24 07:30,24,163.02,163.02,162.9,162.93,4
20170901|2017-04-24 08:00,24,162.97,162.97,162.86,162.9,7
20170901|2017-04-24 08:30,24,162.95,162.95,162.95,162.95,2
20170901|2017-04-24 09:30,24,163.06,163.06,163.04,163.04,2
20170901|2017-04-24 10:00,24,163.13,163.2,163.08,163.2,54
20170901|2017-04-24 10:30,24,163.3,163.3,163.3,163.3,1
20170901|2017-04-24 11:30,24,163.35,163.35,163.35,163.35,1
20170901|2017-04-24 12:00,24,163.38,163.38,163.38,163.38,5
20170901|2017-04-24 12:30,24,163.3,163.3,163.3,163.3,1
20170901|2017-04-24 13:00,24,163.31,163.31,163.31,163.31,1
20170901|2017-04-25 01:00,25,163.13,163.13,163.13,163.13,1
20170901|2017-04-25 01:30,25,163.1,163.1,163.03,163.03,3
20170901|2017-04-25 02:30,25,162.99,163.12,162.99,163.1,109
20170901|2017-04-25 03:00,25,162.92,162.93,162.92,162.93,2
20170901|2017-04-25 03:30,25,162.85,162.85,162.76,162.76,8
20170901|2017-04-25 04:00,25,162.76,162.77,162.7,162.7,31
20170901|2017-04-25 04:30,25,162.68,162.8,162.68,162.8,14
20170901|2017-04-25 05:00,25,162.72,162.72,162.72,162.72,50
20170901|2017-04-25 05:30,25,162.72,162.73,162.66,162.73,16
20170901|2017-04-25 06:00,25,162.8,162.8,162.8,162.8,1
20170901|2017-04-25 07:00,25,162.69,162.69,162.59,162.59,5
20170901|2017-04-25 07:30,25,162.62,162.62,162.6,162.6,20
20170901|2017-04-25 08:00,25,162.56,162.56,162.53,162.54,16
20170901|2017-04-25 08:30,25,162.6,162.81,162.59,162.81,22
20170901|2017-04-25 09:00,25,162.69,162.69,162.6,162.67,76
20170901|2017-04-25 09:30,25,162.44,162.47,162.42,162.47,4
20170901|2017-04-25 10:00,25,162.52,162.52,162.52,162.52,1
20170901|2017-04-25 10:30,25,162.61,162.63,162.61,162.62,8
20170901|2017-04-25 11:30,25,162.59,162.59,162.59,162.59,1
20170901|2017-04-25 13:00,25,162.56,162.56,162.56,162.56,4
20170901|2017-04-25 14:00,25,162.42,162.42,162.42,162.42,1
20170901|2017-04-25 14:30,25,162.39,162.39,162.39,162.39,4
20170901|2017-04-26 01:30,26,162.44,162.5,162.44,162.5,6
20170901|2017-04-26 02:00,26,162.52,162.59,162.5,162.59,24
20170901|2017-04-26 02:30,26,162.61,162.71,162.61,162.71,15
20170901|2017-04-26 03:00,26,162.66,162.75,162.66,162.75,6
20170901|2017-04-26 04:30,26,162.72,162.72,162.72,162.72,1
20170901|2017-04-26 05:00,26,162.73,162.73,162.72,162.72,2
20170901|2017-04-26 05:30,26,162.9,162.9,162.9,162.9,1
20170901|2017-04-26 06:00,26,162.83,162.83,162.82,162.82,5
20170901|2017-04-26 06:30,26,162.82,162.83,162.82,162.83,2
20170901|2017-04-26 07:00,26,162.84,162.87,162.84,162.87,4
20170901|2017-04-26 07:30,26,162.8,162.89,162.67,162.89,16
20170901|2017-04-26 08:00,26,162.89,162.93,162.89,162.93,17
20170901|2017-04-26 08:30,26,162.82,162.82,162.82,162.82,1
20170901|2017-04-26 09:00,26,162.74,162.79,162.73,162.76,22
20170901|2017-04-26 09:30,26,162.82,162.91,162.82,162.91,14
20170901|2017-04-26 10:00,26,162.91,163.05,162.91,163.04,22
20170901|2017-04-26 11:00,26,163,163,162.99,162.99,2
20170901|2017-04-26 11:30,26,162.98,162.98,162.93,162.93,7
20170901|2017-04-26 12:30,26,163,163,162.99,162.99,2
20170901|2017-04-26 13:00,26,163.05,163.05,163.05,163.05,5
20170901|2017-04-26 13:30,26,163.09,163.09,163.08,163.08,2
20170901|2017-04-26 14:30,26,163.03,163.1,163.03,163.1,60
20170901|2017-04-27 01:00,27,162.9,162.9,162.87,162.87,2
20170901|2017-04-27 02:00,27,162.85,163.01,162.8,163.01,11
20170901|2017-04-27 02:30,27,163.1,163.12,163.1,163.12,225
20170901|2017-04-27 04:00,27,163.12,163.12,163.12,163.12,1
20170901|2017-04-27 05:00,27,163.08,163.08,163.08,163.08,1
20170901|2017-04-27 06:30,27,163.11,163.11,163.11,163.11,1
20170901|2017-04-27 07:00,27,163.2,163.2,163.2,163.2,10
20170901|2017-04-27 07:30,27,163.19,163.22,162.9,163.22,59
20170901|2017-04-27 08:00,27,163.2,163.44,163.2,163.32,16
20170901|2017-04-27 08:30,27,163.41,163.53,163.41,163.42,86
20170901|2017-04-27 09:00,27,163.51,163.6,163.5,163.6,4
20170901|2017-04-27 09:30,27,163.59,163.85,163.59,163.85,39
20170901|2017-04-27 10:00,27,163.78,163.82,163.78,163.82,3
20170901|2017-04-27 10:30,27,163.83,163.89,163.81,163.89,5
20170901|2017-04-27 11:00,27,163.86,163.86,163.86,163.86,2
20170901|2017-04-27 11:30,27,163.85,163.86,163.85,163.86,3
20170901|2017-04-27 12:00,27,163.88,163.88,163.86,163.86,12
20170901|2017-04-27 12:30,27,163.86,163.86,163.86,163.86,15
20170901|2017-04-28 01:30,28,163.67,163.67,163.65,163.65,17
20170901|2017-04-28 02:00,28,163.64,163.64,163.6,163.6,2
20170901|2017-04-28 02:30,28,163.66,163.66,163.55,163.55,7
20170901|2017-04-28 03:00,28,163.54,163.54,163.49,163.49,4
20170901|2017-04-28 04:00,28,163.5,163.5,163.14,163.14,12
20170901|2017-04-28 04:30,28,163.15,163.2,163.15,163.2,3
20170901|2017-04-28 05:00,28,163.14,163.14,163.14,163.14,13
20170901|2017-04-28 06:30,28,163.19,163.19,163.18,163.18,4
20170901|2017-04-28 07:00,28,163.2,163.22,163.17,163.22,8
20170901|2017-04-28 07:30,28,163.15,163.25,163.15,163.25,6
20170901|2017-04-28 08:00,28,163.29,163.41,163.29,163.31,60
20170901|2017-04-28 08:30,28,163.3,163.35,163.3,163.35,2
20170901|2017-04-28 09:00,28,163.48,163.55,163.48,163.54,53
20170901|2017-04-28 09:30,28,163.6,163.6,163.56,163.6,17
20170901|2017-04-28 10:00,28,163.61,163.65,163.54,163.65,7
20170901|2017-04-28 11:00,28,163.54,163.54,163.54,163.54,1
20170901|2017-04-28 11:30,28,163.62,163.62,163.62,163.62,1
20170901|2017-04-28 12:00,28,163.61,163.61,163.61,163.61,5
20170901|2017-04-28 14:30,28,163.62,163.66,163.62,163.66,2
20170901|2017-05-02 01:00,2,162.83,163.45,162.83,163.41,103
20170901|2017-05-02 02:00,2,163.42,163.42,163.41,163.41,2
20170901|2017-05-02 03:00,2,163.33,163.48,163.33,163.44,90
20170901|2017-05-02 03:30,2,163.4,163.4,163.37,163.37,72
20170901|2017-05-02 04:00,2,163.29,163.29,163.29,163.29,1
20170901|2017-05-02 04:30,2,163.28,163.28,163.28,163.28,2
20170901|2017-05-02 05:30,2,163.25,163.3,163.25,163.3,2
20170901|2017-05-02 06:00,2,163.29,163.31,163.29,163.31,3
20170901|2017-05-02 06:30,2,163.4,163.42,163.4,163.42,17
20170901|2017-05-02 07:00,2,163.39,163.41,163.39,163.41,102
20170901|2017-05-02 07:30,2,163.32,163.34,163.32,163.34,3
20170901|2017-05-02 08:00,2,163.3,163.36,163.3,163.36,4
20170901|2017-05-02 08:30,2,163.43,163.52,163.43,163.52,191
20170901|2017-05-02 09:00,2,163.54,163.54,163.52,163.52,12
20170901|2017-05-02 09:30,2,163.53,163.53,163.44,163.44,12
20170901|2017-05-02 10:00,2,163.48,163.48,163.48,163.48,98
20170901|2017-05-02 11:00,2,163.47,163.47,163.47,163.47,10
20170901|2017-05-02 12:00,2,163.53,163.53,163.53,163.53,3
20170901|2017-05-02 12:30,2,163.56,163.56,163.56,163.56,8
20170901|2017-05-02 14:00,2,163.6,163.6,163.6,163.6,1
20170901|2017-05-03 02:00,3,163.52,163.7,163.52,163.7,7
20170901|2017-05-03 03:00,3,163.58,163.58,163.51,163.51,6
20170901|2017-05-03 03:30,3,163.58,163.58,163.52,163.52,4
20170901|2017-05-03 04:00,3,163.52,163.52,163.52,163.52,1
20170901|2017-05-03 04:30,3,163.47,163.52,163.47,163.52,96
20170901|2017-05-03 05:00,3,163.58,163.58,163.58,163.58,1
20170901|2017-05-03 05:30,3,163.52,163.52,163.52,163.52,20
20170901|2017-05-03 06:00,3,163.52,163.52,163.52,163.52,21
20170901|2017-05-03 07:00,3,163.7,163.73,163.7,163.73,3
20170901|2017-05-03 08:00,3,163.48,163.48,163.48,163.48,1
20170901|2017-05-03 08:30,3,163.62,163.62,163.62,163.62,1
20170901|2017-05-03 09:30,3,163.52,163.54,163.52,163.53,9
20170901|2017-05-03 10:30,3,163.5,163.5,163.5,163.5,2
20170901|2017-05-03 12:00,3,163.54,163.54,163.54,163.54,1
20170901|2017-05-03 13:00,3,163.54,163.54,163.51,163.51,2
20170901|2017-05-03 13:30,3,163.41,163.41,163.41,163.41,4
20170901|2017-05-03 14:00,3,163.4,163.4,163.35,163.35,3
20170901|2017-05-03 14:30,3,163.34,163.34,163.34,163.34,1
20170901|2017-05-04 01:00,4,163.21,163.21,163.21,163.21,2
20170901|2017-05-04 02:00,4,163.23,163.23,163.02,163.02,24
20170901|2017-05-04 02:30,4,162.95,162.99,162.95,162.98,29
20170901|2017-05-04 03:00,4,162.92,162.93,162.92,162.93,7
20170901|2017-05-04 03:30,4,162.89,162.92,162.89,162.92,2
20170901|2017-05-04 04:00,4,162.87,162.87,162.87,162.87,1
20170901|2017-05-04 04:30,4,162.76,162.76,162.75,162.75,2
20170901|2017-05-04 05:00,4,162.72,162.74,162.65,162.66,5
20170901|2017-05-04 06:30,4,162.82,162.82,162.8,162.8,15
20170901|2017-05-04 07:00,4,162.81,162.87,162.81,162.87,2
20170901|2017-05-04 07:30,4,162.8,162.8,162.56,162.56,13
20170901|2017-05-04 08:00,4,162.51,162.52,162.5,162.52,10
20170901|2017-05-04 08:30,4,162.55,162.65,162.48,162.65,186
20170901|2017-05-04 09:00,4,162.68,162.68,162.61,162.65,12
20170901|2017-05-04 10:00,4,162.62,162.63,162.62,162.63,31
20170901|2017-05-04 11:00,4,162.6,162.6,162.6,162.6,4
20170901|2017-05-04 11:30,4,162.6,162.65,162.6,162.64,16
20170901|2017-05-04 13:00,4,162.66,162.66,162.66,162.66,1
20170901|2017-05-05 01:00,5,162.71,162.79,162.71,162.79,2
20170901|2017-05-05 01:30,5,162.75,162.75,162.75,162.75,2
20170901|2017-05-05 02:00,5,162.66,162.76,162.66,162.72,15
20170901|2017-05-05 03:00,5,162.55,162.73,162.55,162.73,108
20170901|2017-05-05 03:30,5,162.74,162.84,162.74,162.84,6
20170901|2017-05-05 05:00,5,162.68,162.71,162.68,162.71,46
20170901|2017-05-05 05:30,5,162.72,162.73,162.64,162.68,12
20170901|2017-05-05 06:00,5,162.68,162.68,162.66,162.66,4
20170901|2017-05-05 06:30,5,162.64,162.64,162.58,162.58,5
20170901|2017-05-05 07:00,5,162.6,162.63,162.56,162.56,134
20170901|2017-05-05 07:30,5,162.6,162.61,162.6,162.61,81
20170901|2017-05-05 08:00,5,162.4,162.4,162.28,162.39,3
20170901|2017-05-05 08:30,5,162.28,162.47,162.28,162.37,185
20170901|2017-05-05 09:00,5,162.25,162.3,162.2,162.2,41
20170901|2017-05-05 09:30,5,162.21,162.21,162.19,162.19,2
20170901|2017-05-05 10:00,5,162.13,162.13,162.13,162.13,2
20170901|2017-05-05 11:00,5,162.14,162.14,162.14,162.14,8
20170901|2017-05-05 11:30,5,162.17,162.23,162.14,162.14,13
20170901|2017-05-05 12:00,5,162.14,162.14,162.12,162.12,100
20170901|2017-05-05 13:00,5,162.09,162.09,162.09,162.09,1
20170901|2017-05-05 14:00,5,162.08,162.08,162.08,162.08,1
20170901|2017-05-05 14:30,5,162.05,162.06,162.05,162.06,7
20170901|2017-05-08 01:00,8,161.84,162.25,161.84,162.25,16
20170901|2017-05-08 01:30,8,162.3,162.3,162.24,162.24,21
20170901|2017-05-08 02:00,8,162.48,162.48,162.48,162.48,1
20170901|2017-05-08 02:30,8,162.47,162.47,162.43,162.43,4
20170901|2017-05-08 03:00,8,162.47,162.47,162.29,162.29,121
20170901|2017-05-08 04:30,8,162.5,162.5,162.5,162.5,1
20170901|2017-05-08 05:00,8,162.52,162.59,162.52,162.59,18
20170901|2017-05-08 05:30,8,162.52,162.52,162.52,162.52,1
20170901|2017-05-08 06:00,8,162.51,162.51,162.46,162.48,4
20170901|2017-05-08 06:30,8,162.44,162.44,162.44,162.44,1
20170901|2017-05-08 07:00,8,162.53,162.53,162.53,162.53,1
20170901|2017-05-08 07:30,8,162.39,162.39,162.27,162.27,4
20170901|2017-05-08 08:00,8,162.25,162.25,162.17,162.2,48
20170901|2017-05-08 08:30,8,162.18,162.19,162.12,162.18,9
20170901|2017-05-08 09:00,8,162.13,162.17,162.13,162.17,7
20170901|2017-05-08 09:30,8,162.12,162.12,162.06,162.06,6
20170901|2017-05-08 10:00,8,162.07,162.11,162.07,162.11,2
20170901|2017-05-08 11:00,8,162.11,162.11,162.11,162.11,5
20170901|2017-05-08 11:30,8,162.09,162.09,162.09,162.09,20
20170901|2017-05-08 12:00,8,162.13,162.13,162.13,162.13,1
20170901|2017-05-09 01:00,9,162,162,162,162,1
20170901|2017-05-09 02:00,9,161.87,161.91,161.87,161.91,4
20170901|2017-05-09 02:30,9,161.93,161.93,161.93,161.93,102
20170901|2017-05-09 03:00,9,161.85,161.85,161.79,161.79,184
20170901|2017-05-09 03:30,9,161.82,161.82,161.76,161.81,3
20170901|2017-05-09 04:00,9,161.82,161.82,161.82,161.82,1
20170901|2017-05-09 04:30,9,161.84,161.95,161.84,161.94,4
20170901|2017-05-09 05:00,9,161.94,162,161.9,162,65
20170901|2017-05-09 05:30,9,161.92,161.92,161.92,161.92,5
20170901|2017-05-09 06:00,9,162.01,162.01,162.01,162.01,1
20170901|2017-05-09 07:30,9,161.89,161.89,161.89,161.89,1
20170901|2017-05-09 08:30,9,161.84,161.88,161.84,161.88,11
20170901|2017-05-09 09:00,9,161.9,161.9,161.9,161.9,1
20170901|2017-05-09 09:30,9,161.9,161.92,161.9,161.92,101
20170901|2017-05-09 10:00,9,161.97,161.97,161.97,161.97,50
20170901|2017-05-09 11:00,9,162,162,162,162,26
20170901|2017-05-09 11:30,9,162.02,162.02,162.02,162.02,4
20170901|2017-05-09 12:00,9,161.97,161.97,161.94,161.94,2
20170901|2017-05-09 13:00,9,161.96,162.01,161.96,162.01,2
20170901|2017-05-09 14:30,9,162.06,162.06,162.06,162.06,2
20170901|2017-05-10 02:00,10,161.9,161.98,161.9,161.98,3
20170901|2017-05-10 03:00,10,162.16,162.24,162.16,162.24,30
20170901|2017-05-10 03:30,10,162.15,162.15,162.15,162.15,2
20170901|2017-05-10 04:00,10,162.15,162.15,162.15,162.15,26
20170901|2017-05-10 04:30,10,162.23,162.26,162.23,162.26,41
20170901|2017-05-10 05:00,10,162.3,162.3,162.27,162.27,4
20170901|2017-05-10 05:30,10,162.37,162.46,162.36,162.46,8
20170901|2017-05-10 06:00,10,162.32,162.54,162.32,162.54,6
20170901|2017-05-10 06:30,10,162.46,162.49,162.4,162.4,32
20170901|2017-05-10 07:00,10,162.39,162.39,162.35,162.35,52
20170901|2017-05-10 07:30,10,162.31,162.47,162.31,162.47,141
20170901|2017-05-10 08:00,10,162.45,162.49,162.45,162.49,44
20170901|2017-05-10 08:30,10,162.4,162.42,162.4,162.42,81
20170901|2017-05-10 09:00,10,162.42,162.42,162.4,162.4,81
20170901|2017-05-10 09:30,10,162.4,162.4,162.35,162.35,26
20170901|2017-05-10 10:00,10,162.22,162.22,162.22,162.22,1
20170901|2017-05-10 11:00,10,162.21,162.21,162.08,162.09,5
20170901|2017-05-10 12:00,10,162.07,162.07,162.06,162.06,4
20170901|2017-05-10 12:30,10,162,162.05,162,162.05,51
20170901|2017-05-10 13:30,10,161.98,162,161.98,162,4
20170901|2017-05-10 14:30,10,162,162,162,162,1
20170901|2017-05-11 02:00,11,161.99,161.99,161.99,161.99,1
20170901|2017-05-11 02:30,11,161.95,161.97,161.68,161.78,13
20170901|2017-05-11 03:00,11,161.84,161.89,161.83,161.83,12
20170901|2017-05-11 03:30,11,161.8,161.8,161.75,161.75,7
20170901|2017-05-11 04:00,11,161.82,161.89,161.82,161.89,120
20170901|2017-05-11 04:30,11,161.87,161.94,161.87,161.94,3
20170901|2017-05-11 05:00,11,162.04,162.09,162.04,162.09,4
20170901|2017-05-11 06:00,11,161.95,161.95,161.95,161.95,1
20170901|2017-05-11 06:30,11,162.01,162.01,162.01,162.01,1
20170901|2017-05-11 07:00,11,162.13,162.13,162.13,162.13,2
20170901|2017-05-11 07:30,11,161.97,161.97,161.86,161.86,5
20170901|2017-05-11 08:00,11,161.85,161.85,161.79,161.84,134
20170901|2017-05-11 08:30,11,161.84,162.02,161.84,162,24
20170901|2017-05-11 09:00,11,162.07,162.25,162.04,162.25,9
20170901|2017-05-11 09:30,11,162.17,162.23,162.17,162.23,13
20170901|2017-05-11 10:00,11,162.09,162.09,162.09,162.09,1
20170901|2017-05-11 10:30,11,162.06,162.06,162.06,162.06,1
20170901|2017-05-11 11:00,11,162.1,162.11,162.1,162.11,70
20170901|2017-05-11 12:00,11,162.08,162.16,162.08,162.12,70
20170901|2017-05-11 12:30,11,162.1,162.1,162.08,162.08,20
20170901|2017-05-11 13:00,11,162.06,162.06,162.06,162.06,10
20170901|2017-05-11 14:00,11,162.14,162.14,162.14,162.14,10
20170901|2017-05-12 01:00,12,162.22,162.22,162.22,162.22,1
20170901|2017-05-12 02:00,12,162.2,162.4,162.17,162.38,12
20170901|2017-05-12 02:30,12,162.41,162.46,162.38,162.38,7
20170901|2017-05-12 03:00,12,162.44,162.46,162.35,162.35,28
20170901|2017-05-12 03:30,12,162.41,162.43,162.41,162.41,31
20170901|2017-05-12 04:00,12,162.41,162.44,162.41,162.41,35
20170901|2017-05-12 04:30,12,162.38,162.42,162.38,162.42,4
20170901|2017-05-12 05:00,12,162.45,162.45,162.45,162.45,1
20170901|2017-05-12 05:30,12,162.3,162.3,162.3,162.3,1
20170901|2017-05-12 06:00,12,162.31,162.31,162.31,162.31,1
20170901|2017-05-12 06:30,12,162.27,162.27,162.23,162.23,11
20170901|2017-05-12 07:00,12,162.27,162.27,162.23,162.25,15
20170901|2017-05-12 07:30,12,162.43,162.58,162.42,162.51,149
20170901|2017-05-12 08:00,12,162.45,162.48,162.42,162.48,17
20170901|2017-05-12 08:30,12,162.51,162.58,162.46,162.54,25
20170901|2017-05-12 09:00,12,162.44,162.47,162.43,162.43,5
20170901|2017-05-12 09:30,12,162.5,162.73,162.5,162.73,269
20170901|2017-05-12 10:00,12,162.68,162.69,162.63,162.69,113
20170901|2017-05-12 10:30,12,162.67,162.76,162.67,162.76,67
20170901|2017-05-12 11:30,12,162.71,162.72,162.69,162.7,47
20170901|2017-05-12 12:00,12,162.7,162.7,162.7,162.7,25
20170901|2017-05-12 13:00,12,162.72,162.72,162.72,162.72,1
20170901|2017-05-12 14:30,12,162.67,162.67,162.67,162.67,1
20170901|2017-05-15 01:00,15,162.63,162.63,162.55,162.55,67
20170901|2017-05-15 01:30,15,162.58,162.59,162.52,162.52,4
20170901|2017-05-15 02:00,15,162.49,162.49,162.49,162.49,1
20170901|2017-05-15 02:30,15,162.46,162.48,162.45,162.48,31
20170901|2017-05-15 03:00,15,162.53,162.53,162.43,162.43,4
20170901|2017-05-15 03:30,15,162.37,162.42,162.37,162.41,503
20170901|2017-05-15 04:00,15,162.44,162.44,162.44,162.44,1
20170901|2017-05-15 04:30,15,162.55,162.62,162.55,162.62,3
20170901|2017-05-15 05:00,15,162.62,162.62,162.61,162.61,20
20170901|2017-05-15 05:30,15,162.52,162.52,162.38,162.38,12
20170901|2017-05-15 06:00,15,162.38,162.38,162.36,162.36,3
20170901|2017-05-15 06:30,15,162.39,162.42,162.36,162.36,242
20170901|2017-05-15 07:00,15,162.4,162.4,162.4,162.4,2
20170901|2017-05-15 07:30,15,162.4,162.49,162.4,162.43,93
20170901|2017-05-15 08:00,15,162.5,162.5,162.39,162.41,180
20170901|2017-05-15 08:30,15,162.32,162.34,162.23,162.28,737
20170901|2017-05-15 09:00,15,162.29,162.33,162.29,162.33,15
20170901|2017-05-15 09:30,15,162.27,162.31,162.27,162.29,69
20170901|2017-05-15 10:00,15,162.26,162.26,162.24,162.24,162
20170901|2017-05-15 10:30,15,162.25,162.25,162.25,162.25,1
20170901|2017-05-15 11:00,15,162.26,162.26,162.26,162.26,25
20170901|2017-05-15 12:30,15,162.21,162.21,162.21,162.21,30
20170901|2017-05-16 01:00,16,162.31,162.31,162.3,162.3,2
20170901|2017-05-16 01:30,16,162.2,162.2,162.2,162.2,2
20170901|2017-05-16 02:00,16,162.09,162.1,162.08,162.09,7
20170901|2017-05-16 02:30,16,162.18,162.2,162.18,162.2,4
20170901|2017-05-16 03:00,16,162.18,162.2,162.11,162.11,26
20170901|2017-05-16 03:30,16,162.07,162.07,162,162,3
20170901|2017-05-16 04:00,16,162.04,162.09,162.03,162.09,6
20170901|2017-05-16 04:30,16,162.12,162.12,162.08,162.08,179
20170901|2017-05-16 05:00,16,162.02,162.04,162.02,162.04,3
20170901|2017-05-16 05:30,16,162.09,162.09,162.07,162.07,56
20170901|2017-05-16 06:00,16,162.04,162.08,162.04,162.07,369
20170901|2017-05-16 06:30,16,162.05,162.05,161.93,161.94,7
20170901|2017-05-16 07:00,16,161.96,161.96,161.88,161.91,15
20170901|2017-05-16 07:30,16,161.96,162.01,161.9,162,31
20170901|2017-05-16 08:00,16,162.03,162.04,162.01,162.04,20
20170901|2017-05-16 08:30,16,162.05,162.21,162.04,162.21,32
20170901|2017-05-16 09:00,16,162.14,162.16,162.14,162.16,8
20170901|2017-05-16 09:30,16,162.16,162.32,162.16,162.26,44
20170901|2017-05-16 10:00,16,162.23,162.23,162.23,162.23,1
20170901|2017-05-16 10:30,16,162.23,162.23,162.09,162.09,80
20170901|2017-05-16 11:00,16,162.03,162.03,162.03,162.03,1
20170901|2017-05-16 11:30,16,162,162.02,162,162.02,71
20170901|2017-05-16 12:00,16,162.05,162.07,162.05,162.07,28
20170901|2017-05-16 14:30,16,162.11,162.11,162.11,162.11,1
20170901|2017-05-17 01:00,17,162.4,162.45,162.4,162.4,5
20170901|2017-05-17 01:30,17,162.5,162.53,162.5,162.53,56
20170901|2017-05-17 02:00,17,162.56,162.58,162.53,162.53,11
20170901|2017-05-17 02:30,17,162.5,162.51,162.5,162.51,52
20170901|2017-05-17 03:00,17,162.52,162.52,162.44,162.46,215
20170901|2017-05-17 03:30,17,162.44,162.5,162.33,162.34,82
20170901|2017-05-17 04:00,17,162.34,162.38,162.27,162.27,60
20170901|2017-05-17 04:30,17,162.29,162.35,162.29,162.3,42
20170901|2017-05-17 05:00,17,162.36,162.46,162.36,162.37,33
20170901|2017-05-17 05:30,17,162.36,162.36,162.28,162.28,8
20170901|2017-05-17 06:00,17,162.28,162.29,162.23,162.29,8
20170901|2017-05-17 06:30,17,162.33,162.33,162.33,162.33,25
20170901|2017-05-17 07:00,17,162.36,162.39,162.34,162.38,15
20170901|2017-05-17 07:30,17,162.39,162.71,162.39,162.71,39
20170901|2017-05-17 08:00,17,162.75,162.86,162.71,162.84,203
20170901|2017-05-17 08:30,17,162.79,162.85,162.67,162.78,295
20170901|2017-05-17 09:00,17,162.8,162.83,162.73,162.82,131
20170901|2017-05-17 09:30,17,162.85,162.97,162.85,162.94,300
20170901|2017-05-17 10:00,17,162.95,162.98,162.85,162.88,29
20170901|2017-05-17 10:30,17,162.96,162.99,162.96,162.96,276
20170901|2017-05-17 11:00,17,163,163.07,163,163.06,18
20170901|2017-05-17 11:30,17,163.07,163.1,163.07,163.1,28
20170901|2017-05-17 12:00,17,163.13,163.15,163.12,163.15,6
20170901|2017-05-17 12:30,17,163.19,163.19,163.19,163.19,14
20170901|2017-05-17 13:00,17,163.23,163.3,163.23,163.3,6
20170901|2017-05-17 13:30,17,163.3,163.4,163.28,163.34,24
20170901|2017-05-17 14:00,17,163.25,163.25,163.25,163.25,6
20170901|2017-05-17 14:30,17,163.3,163.34,163.3,163.34,2
20170901|2017-05-18 01:00,18,163.1,163.1,162.93,162.93,14
20170901|2017-05-18 01:30,18,162.92,163.1,162.92,163.1,10
20170901|2017-05-18 02:00,18,163.05,163.08,163.01,163.07,7
20170901|2017-05-18 02:30,18,163.12,163.26,163.12,163.23,167
20170901|2017-05-18 03:00,18,163.28,163.38,163.28,163.35,20
20170901|2017-05-18 03:30,18,163.36,163.54,163.31,163.5,331
20170901|2017-05-18 04:00,18,163.51,163.8,163.51,163.74,159
20170901|2017-05-18 04:30,18,163.72,163.82,163.69,163.76,230
20170901|2017-05-18 05:00,18,163.71,163.71,163.54,163.61,192
20170901|2017-05-18 05:30,18,163.65,163.8,163.64,163.8,385
20170901|2017-05-18 06:00,18,163.74,163.74,163.61,163.61,414
20170901|2017-05-18 06:30,18,163.61,163.71,163.61,163.7,51
20170901|2017-05-18 07:00,18,163.73,163.89,163.71,163.83,584
20170901|2017-05-18 07:30,18,163.75,163.78,163.7,163.7,104
20170901|2017-05-18 08:00,18,163.7,163.7,163.55,163.6,116
20170901|2017-05-18 08:30,18,163.62,163.62,163.49,163.56,241
20170901|2017-05-18 09:00,18,163.52,163.52,163.43,163.45,35
20170901|2017-05-18 09:30,18,163.29,163.42,163.29,163.33,129
20170901|2017-05-18 10:00,18,163.32,163.38,163.3,163.36,45
20170901|2017-05-18 10:30,18,163.4,163.47,163.4,163.47,5
20170901|2017-05-18 11:00,18,163.48,163.48,163.43,163.43,2
20170901|2017-05-18 11:30,18,163.45,163.45,163.45,163.45,1
20170901|2017-05-18 12:30,18,163.44,163.44,163.44,163.44,1
20170901|2017-05-18 13:00,18,163.29,163.29,163.29,163.29,1
20170901|2017-05-18 14:00,18,163.31,163.31,163.31,163.31,1
20170901|2017-05-19 01:00,19,163.33,163.33,163.24,163.24,80
20170901|2017-05-19 01:30,19,163.27,163.27,163.27,163.27,1
20170901|2017-05-19 02:00,19,163.23,163.23,163.13,163.17,137
20170901|2017-05-19 02:30,19,163.19,163.27,163.19,163.27,18
20170901|2017-05-19 03:00,19,163.29,163.38,163.29,163.31,155
20170901|2017-05-19 03:30,19,163.26,163.28,163.19,163.24,320
20170901|2017-05-19 04:00,19,163.25,163.27,163.18,163.18,43
20170901|2017-05-19 04:30,19,163.12,163.12,163.12,163.12,1
20170901|2017-05-19 05:00,19,163.2,163.2,163.13,163.13,6
20170901|2017-05-19 05:30,19,163.2,163.2,163.19,163.19,76
20170901|2017-05-19 06:00,19,163.12,163.13,163.09,163.09,12
20170901|2017-05-19 06:30,19,163.09,163.09,163.04,163.06,82
20170901|2017-05-19 07:00,19,163.13,163.19,163.12,163.19,63
20170901|2017-05-19 07:30,19,163.21,163.23,163.18,163.23,358
20170901|2017-05-19 08:00,19,163.2,163.3,163.2,163.22,83
20170901|2017-05-19 08:30,19,163.16,163.16,163.1,163.1,5
20170901|2017-05-19 09:00,19,163.14,163.15,163,163,73
20170901|2017-05-19 09:30,19,163.04,163.12,163.04,163.12,118
20170901|2017-05-19 10:00,19,163.08,163.17,163.08,163.17,225
20170901|2017-05-19 10:30,19,163.13,163.17,163.13,163.16,5
20170901|2017-05-19 11:00,19,163.11,163.11,163.1,163.1,23
20170901|2017-05-19 12:00,19,163.1,163.1,163.07,163.07,110
20170901|2017-05-19 13:00,19,163.12,163.12,163.12,163.12,1
20170901|2017-05-19 14:00,19,163.17,163.17,163.17,163.17,1
20170901|2017-05-19 14:30,19,163.2,163.2,163.2,163.2,175
20170901|2017-05-22 01:00,22,163.04,163.12,163.04,163.12,3
20170901|2017-05-22 01:30,22,163.09,163.16,163.09,163.16,5
20170901|2017-05-22 02:00,22,163.23,163.23,163.2,163.2,13
20170901|2017-05-22 02:30,22,163.22,163.27,163.21,163.21,5
20170901|2017-05-22 03:00,22,163.19,163.19,163.13,163.14,24
20170901|2017-05-22 03:30,22,163.11,163.12,163.04,163.05,180
20170901|2017-05-22 04:00,22,163.03,163.04,162.92,162.94,309
20170901|2017-05-22 04:30,22,162.93,162.99,162.84,162.84,130
20170901|2017-05-22 05:00,22,162.83,162.83,162.68,162.71,1242
20170901|2017-05-22 05:30,22,162.72,162.74,162.66,162.68,28
20170901|2017-05-22 06:00,22,162.72,162.72,162.66,162.66,14
20170901|2017-05-22 06:30,22,162.65,162.65,162.6,162.62,109
20170901|2017-05-22 07:00,22,162.65,162.71,162.65,162.71,6
20170901|2017-05-22 07:30,22,162.7,162.78,162.7,162.72,45
20170901|2017-05-22 08:00,22,162.7,162.7,162.67,162.68,17
20170901|2017-05-22 08:30,22,162.73,162.79,162.7,162.79,473
20170901|2017-05-22 09:00,22,162.81,162.88,162.81,162.86,28
20170901|2017-05-22 09:30,22,162.85,162.86,162.83,162.85,15
20170901|2017-05-22 10:00,22,162.82,162.84,162.79,162.79,107
20170901|2017-05-22 10:30,22,162.72,162.72,162.72,162.72,1
20170901|2017-05-22 11:30,22,162.75,162.76,162.73,162.76,44
20170901|2017-05-22 12:00,22,162.72,162.72,162.71,162.71,21
20170901|2017-05-22 13:30,22,162.7,162.71,162.69,162.71,22
20170901|2017-05-23 01:00,23,162.97,163.11,162.97,163.1,21
20170901|2017-05-23 01:30,23,163.05,163.15,163.05,163.11,81
20170901|2017-05-23 02:00,23,163.12,163.12,162.87,162.92,267
20170901|2017-05-23 02:30,23,162.7,162.74,162.69,162.74,105
20170901|2017-05-23 03:00,23,162.7,162.73,162.48,162.48,136
20170901|2017-05-23 03:30,23,162.47,162.55,162.46,162.51,427
20170901|2017-05-23 04:00,23,162.47,162.48,162.39,162.4,202
20170901|2017-05-23 04:30,23,162.43,162.49,162.42,162.43,84
20170901|2017-05-23 05:00,23,162.47,162.55,162.47,162.55,78
20170901|2017-05-23 05:30,23,162.52,162.58,162.52,162.58,58
20170901|2017-05-23 06:00,23,162.59,162.59,162.52,162.52,37
20170901|2017-05-23 06:30,23,162.54,162.62,162.54,162.61,285
20170901|2017-05-23 07:00,23,162.65,162.65,162.56,162.57,111
20170901|2017-05-23 07:30,23,162.58,162.61,162.55,162.6,88
20170901|2017-05-23 08:00,23,162.54,162.72,162.54,162.72,248
20170901|2017-05-23 08:30,23,162.66,162.76,162.65,162.76,83
20170901|2017-05-23 09:00,23,162.79,162.82,162.76,162.82,117
20170901|2017-05-23 09:30,23,162.73,162.8,162.73,162.78,23
20170901|2017-05-23 10:00,23,162.78,162.78,162.68,162.7,35
20170901|2017-05-23 10:30,23,162.65,162.66,162.58,162.58,199
20170901|2017-05-23 11:00,23,162.57,162.6,162.57,162.59,255
20170901|2017-05-23 11:30,23,162.62,162.62,162.56,162.56,118
20170901|2017-05-23 12:00,23,162.56,162.57,162.56,162.57,82
20170901|2017-05-23 12:30,23,162.62,162.62,162.62,162.62,1
20170901|2017-05-23 13:00,23,162.63,162.65,162.63,162.65,2
20170901|2017-05-23 13:30,23,162.6,162.6,162.56,162.56,80
20170901|2017-05-23 14:00,23,162.54,162.54,162.49,162.49,10
20170901|2017-05-23 14:30,23,162.51,162.53,162.51,162.51,12
20170901|2017-05-24 01:00,24,162.63,162.63,162.59,162.62,4
20170901|2017-05-24 01:30,24,162.53,162.57,162.52,162.55,43
20170901|2017-05-24 02:00,24,162.59,162.63,162.58,162.63,172
20170901|2017-05-24 02:30,24,162.65,162.72,162.63,162.72,114
20170901|2017-05-24 03:00,24,162.73,162.76,162.72,162.72,46
20170901|2017-05-24 03:30,24,162.7,162.8,162.7,162.8,121
20170901|2017-05-24 04:00,24,162.77,162.83,162.76,162.8,75
20170901|2017-05-24 04:30,24,162.78,162.95,162.78,162.95,150
20170901|2017-05-24 05:00,24,162.97,162.97,162.91,162.95,67
20170901|2017-05-24 05:30,24,162.88,162.94,162.88,162.9,316
20170901|2017-05-24 06:00,24,162.9,162.95,162.89,162.89,188
20170901|2017-05-24 06:30,24,162.88,162.89,162.81,162.84,282
20170901|2017-05-24 07:00,24,162.83,162.86,162.83,162.85,54
20170901|2017-05-24 07:30,24,162.92,162.94,162.82,162.82,105
20170901|2017-05-24 08:00,24,162.87,162.87,162.8,162.8,139
20170901|2017-05-24 08:30,24,162.85,162.85,162.76,162.76,98
20170901|2017-05-24 09:00,24,162.8,162.8,162.71,162.72,124
20170901|2017-05-24 09:30,24,162.7,162.7,162.64,162.66,138
20170901|2017-05-24 10:00,24,162.66,162.71,162.65,162.7,201
20170901|2017-05-24 10:30,24,162.68,162.73,162.68,162.69,47
20170901|2017-05-24 11:00,24,162.67,162.72,162.67,162.72,63
20170901|2017-05-24 11:30,24,162.72,162.72,162.72,162.72,5
20170901|2017-05-24 12:00,24,162.72,162.72,162.72,162.72,5
20170901|2017-05-24 12:30,24,162.77,162.77,162.77,162.77,1
20170901|2017-05-24 13:00,24,162.75,162.95,162.75,162.95,106
20170901|2017-05-24 13:30,24,162.89,162.89,162.88,162.88,20
20170901|2017-05-24 14:00,24,162.92,162.96,162.92,162.96,3
20170901|2017-05-24 14:30,24,162.96,162.96,162.96,162.96,1
20170901|2017-05-25 01:00,25,162.96,163.03,162.93,163.02,56
20170901|2017-05-25 01:30,25,163.03,163.12,163.03,163.09,77
20170901|2017-05-25 02:00,25,163.13,163.18,163.13,163.18,165
20170901|2017-05-25 02:30,25,163.16,163.19,163.06,163.19,67
20170901|2017-05-25 03:00,25,163.2,163.34,163.2,163.27,238
20170901|2017-05-25 03:30,25,163.31,163.35,163.26,163.29,209
20170901|2017-05-25 04:00,25,163.26,163.29,163.24,163.26,578
20170901|2017-05-25 04:30,25,163.25,163.25,163.23,163.23,256
20170901|2017-05-25 05:00,25,163.23,163.23,163.17,163.18,18
20170901|2017-05-25 05:30,25,163.19,163.2,163.13,163.14,744
20170901|2017-05-25 06:00,25,163.13,163.2,163.13,163.2,182
20170901|2017-05-25 06:30,25,163.21,163.26,163.2,163.26,13
20170901|2017-05-25 07:00,25,163.27,163.28,163.25,163.27,39
20170901|2017-05-25 07:30,25,163.26,163.26,163.16,163.21,202
20170901|2017-05-25 08:00,25,163.19,163.22,163.16,163.2,62
20170901|2017-05-25 08:30,25,163.23,163.26,163.22,163.25,147
20170901|2017-05-25 09:00,25,163.26,163.29,163.2,163.2,392
20170901|2017-05-25 09:30,25,163.19,163.19,163.13,163.19,129
20170901|2017-05-25 10:00,25,163.19,163.27,163.17,163.27,245
20170901|2017-05-25 10:30,25,163.26,163.34,163.26,163.31,337
20170901|2017-05-25 11:00,25,163.31,163.32,163.29,163.32,14
20170901|2017-05-25 11:30,25,163.3,163.33,163.3,163.33,8
20170901|2017-05-25 12:00,25,163.29,163.33,163.29,163.33,168
20170901|2017-05-25 12:30,25,163.33,163.33,163.33,163.33,1
20170901|2017-05-25 13:30,25,163.32,163.32,163.32,163.32,6
20170901|2017-05-25 14:00,25,163.33,163.33,163.31,163.33,104
20170901|2017-05-25 14:30,25,163.32,163.33,163.32,163.32,10
20170901|2017-05-26 01:00,26,163.43,163.44,163.36,163.4,96
20170901|2017-05-26 01:30,26,163.36,163.38,163.34,163.34,16
20170901|2017-05-26 02:00,26,163.34,163.41,163.29,163.3,389
20170901|2017-05-26 02:30,26,163.3,163.3,163.26,163.28,50
20170901|2017-05-26 03:00,26,163.28,163.46,163.27,163.44,204
20170901|2017-05-26 03:30,26,163.46,163.54,163.46,163.52,362
20170901|2017-05-26 04:00,26,163.53,163.62,163.53,163.57,207
20170901|2017-05-26 04:30,26,163.57,163.63,163.56,163.61,371
20170901|2017-05-26 05:00,26,163.62,163.67,163.62,163.62,241
20170901|2017-05-26 05:30,26,163.63,163.74,163.63,163.74,299
20170901|2017-05-26 06:00,26,163.72,163.81,163.7,163.8,1732
20170901|2017-05-26 06:30,26,163.8,163.84,163.77,163.77,508
20170901|2017-05-26 07:00,26,163.77,163.81,163.71,163.72,924
20170901|2017-05-26 07:30,26,163.71,163.72,163.67,163.7,1347
20170901|2017-05-26 08:00,26,163.68,163.68,163.58,163.6,324
20170901|2017-05-26 08:30,26,163.57,163.66,163.57,163.63,145
20170901|2017-05-26 09:00,26,163.67,163.72,163.65,163.72,146
20170901|2017-05-26 09:30,26,163.71,163.73,163.67,163.73,70
20170901|2017-05-26 10:00,26,163.72,163.77,163.64,163.74,354
20170901|2017-05-26 10:30,26,163.76,163.8,163.74,163.77,330
20170901|2017-05-26 11:00,26,163.75,163.78,163.7,163.71,518
20170901|2017-05-26 11:30,26,163.71,163.72,163.66,163.66,314
20170901|2017-05-26 12:00,26,163.67,163.7,163.67,163.7,108
20170901|2017-05-26 12:30,26,163.74,163.77,163.74,163.77,319
20170901|2017-05-26 13:00,26,163.77,163.78,163.72,163.74,12
20170901|2017-05-26 13:30,26,163.77,163.77,163.76,163.76,22
20170901|2017-05-26 14:00,26,163.78,163.78,163.78,163.78,21
20170901|2017-05-26 14:30,26,163.78,163.79,163.75,163.75,20
20170901|2017-05-29 01:00,29,163.69,163.7,163.65,163.7,13
20170901|2017-05-29 01:30,29,163.63,163.67,163.63,163.67,103
20170901|2017-05-29 02:00,29,163.71,163.77,163.68,163.69,194
20170901|2017-05-29 02:30,29,163.69,163.69,163.6,163.61,135
20170901|2017-05-29 03:00,29,163.62,163.69,163.61,163.69,472
20170901|2017-05-29 03:30,29,163.69,163.75,163.68,163.73,467
20170901|2017-05-29 04:00,29,163.74,163.74,163.65,163.66,92
20170901|2017-05-29 04:30,29,163.67,163.75,163.66,163.75,145
20170901|2017-05-29 05:00,29,163.74,163.75,163.71,163.73,104
20170901|2017-05-29 05:30,29,163.74,163.75,163.68,163.69,174
20170901|2017-05-29 06:00,29,163.71,163.71,163.66,163.71,307
20170901|2017-05-29 06:30,29,163.71,163.78,163.7,163.7,95
20170901|2017-05-29 07:00,29,163.71,163.79,163.71,163.79,65
20170901|2017-05-29 07:30,29,163.79,163.9,163.79,163.9,456
20170901|2017-05-29 08:00,29,163.84,164.04,163.83,164.03,527
20170901|2017-05-29 08:30,29,164.03,164.1,164.03,164.1,360
20170901|2017-05-29 09:00,29,164.09,164.25,164.09,164.21,727
20170901|2017-05-29 09:30,29,164.21,164.26,164.2,164.26,930
20170901|2017-05-29 10:00,29,164.26,164.27,164.22,164.25,1122
20170901|2017-05-29 10:30,29,164.24,164.25,164.22,164.22,68
20170901|2017-05-29 11:00,29,164.23,164.24,164.22,164.22,8
20170901|2017-05-29 11:30,29,164.22,164.24,164.22,164.24,4
20170901|2017-05-29 12:00,29,164.26,164.26,164.26,164.26,2
20170901|2017-05-29 12:30,29,164.19,164.19,164.19,164.19,10
20170901|2017-05-29 13:00,29,164.19,164.23,164.19,164.22,6
20170901|2017-05-29 14:00,29,164.22,164.22,164.22,164.22,1
20170901|2017-05-29 14:30,29,164.21,164.21,164.18,164.2,3
20170901|2017-05-30 01:00,30,164.27,164.3,164.17,164.29,398
20170901|2017-05-30 01:30,30,164.3,164.33,164.29,164.32,672
20170901|2017-05-30 02:00,30,164.33,164.38,164.19,164.2,821
20170901|2017-05-30 02:30,30,164.24,164.24,164.14,164.16,1412
20170901|2017-05-30 03:00,30,164.17,164.24,164.15,164.21,434
20170901|2017-05-30 03:30,30,164.19,164.22,164.08,164.1,399
20170901|2017-05-30 04:00,30,164.1,164.18,164.1,164.15,195
20170901|2017-05-30 04:30,30,164.16,164.17,164.06,164.08,138
20170901|2017-05-30 05:00,30,164.06,164.07,164.03,164.04,442
20170901|2017-05-30 05:30,30,164.05,164.06,164.03,164.06,230
20170901|2017-05-30 06:00,30,164.06,164.13,164.05,164.06,171
20170901|2017-05-30 06:30,30,164.09,164.21,164.05,164.18,522
20170901|2017-05-30 07:00,30,164.2,164.2,164.16,164.18,455
20170901|2017-05-30 07:30,30,164.15,164.28,164.09,164.28,632
20170901|2017-05-30 08:00,30,164.27,164.35,164.25,164.3,692
20170901|2017-05-30 08:30,30,164.29,164.31,164.23,164.24,471
20170901|2017-05-30 09:00,30,164.23,164.28,164.21,164.22,875
20170901|2017-05-30 09:30,30,164.24,164.3,164.21,164.3,476
20170901|2017-05-30 10:00,30,164.31,164.33,164.28,164.32,1274
20170901|2017-05-30 10:30,30,164.32,164.34,164.31,164.32,826
20170901|2017-05-30 11:00,30,164.31,164.33,164.31,164.33,137
20170901|2017-05-30 11:30,30,164.31,164.37,164.31,164.34,192
20170901|2017-05-30 12:00,30,164.37,164.39,164.37,164.39,182
20170901|2017-05-30 12:30,30,164.39,164.4,164.38,164.4,123
20170901|2017-05-30 13:00,30,164.38,164.4,164.37,164.4,147
20170901|2017-05-30 13:30,30,164.39,164.39,164.37,164.37,36
20170901|2017-05-30 14:00,30,164.39,164.4,164.39,164.4,8
20170901|2017-05-30 14:30,30,164.39,164.39,164.39,164.39,47
20170901|2017-05-31 01:00,31,164.4,164.4,164.3,164.3,1029
20170901|2017-05-31 01:30,31,164.29,164.32,164.16,164.18,941
20170901|2017-05-31 02:00,31,164.18,164.18,164.09,164.13,782
20170901|2017-05-31 02:30,31,164.12,164.18,164.09,164.1,2159
20170901|2017-05-31 03:00,31,164.09,164.16,164.05,164.14,1421
20170901|2017-05-31 03:30,31,164.16,164.2,164.13,164.15,1610
20170901|2017-05-31 04:00,31,164.18,164.3,164.16,164.26,1904
20170901|2017-05-31 04:30,31,164.26,164.28,164.22,164.27,1819
20170901|2017-05-31 05:00,31,164.28,164.34,164.28,164.32,1238
20170901|2017-05-31 05:30,31,164.32,164.34,164.29,164.29,1486
20170901|2017-05-31 06:00,31,164.29,164.32,164.26,164.28,1213
20170901|2017-05-31 06:30,31,164.28,164.31,164.19,164.22,1250
20170901|2017-05-31 07:00,31,164.21,164.3,164.2,164.29,1853
20170901|2017-05-31 07:30,31,164.3,164.36,164.25,164.25,2317
20170901|2017-05-31 08:00,31,164.25,164.32,164.23,164.3,1818
20170901|2017-05-31 08:30,31,164.31,164.38,164.3,164.38,3176
20170901|2017-05-31 09:00,31,164.38,164.43,164.34,164.38,3028
20170901|2017-05-31 09:30,31,164.39,164.41,164.23,164.27,2918
20170901|2017-05-31 10:00,31,164.29,164.31,164.2,164.21,4670
20170901|2017-05-31 10:30,31,164.21,164.25,164.16,164.18,1090
20170901|2017-05-31 11:00,31,164.18,164.18,164.13,164.17,697
20170901|2017-05-31 11:30,31,164.17,164.19,164.12,164.12,261
20170901|2017-05-31 12:00,31,164.13,164.16,164.12,164.14,210
20170901|2017-05-31 12:30,31,164.14,164.16,164.14,164.15,145
20170901|2017-05-31 13:00,31,164.16,164.18,164.16,164.17,47
20170901|2017-05-31 13:30,31,164.17,164.17,164.13,164.15,243
20170901|2017-05-31 14:00,31,164.15,164.16,164.12,164.13,421
20170901|2017-05-31 14:30,31,164.11,164.11,164.09,164.09,102
20170901|2017-06-01 01:00,1,164.16,164.16,164.09,164.14,1011
20170901|2017-06-01 01:30,1,164.14,164.14,164.07,164.1,1003
20170901|2017-06-01 02:00,1,164.09,164.22,164.09,164.21,1073
20170901|2017-06-01 02:30,1,164.21,164.21,164.14,164.2,1111
20170901|2017-06-01 03:00,1,164.19,164.23,164.15,164.21,573
20170901|2017-06-01 03:30,1,164.21,164.26,164.19,164.19,1810
20170901|2017-06-01 04:00,1,164.18,164.22,164.11,164.16,1525
20170901|2017-06-01 04:30,1,164.17,164.28,164.17,164.25,2987
20170901|2017-06-01 05:00,1,164.25,164.25,164.16,164.17,1300
20170901|2017-06-01 05:30,1,164.16,164.22,164.13,164.14,1008
20170901|2017-06-01 06:00,1,164.14,164.17,164.12,164.17,506
20170901|2017-06-01 06:30,1,164.17,164.18,164.14,164.14,686
20170901|2017-06-01 07:00,1,164.14,164.17,164.02,164.06,3069
20170901|2017-06-01 07:30,1,164.06,164.12,164.03,164.1,1495
20170901|2017-06-01 08:00,1,164.12,164.12,163.89,163.95,4724
20170901|2017-06-01 08:30,1,163.95,164.03,163.95,164.02,2180
20170901|2017-06-01 09:00,1,164.02,164.12,164.01,164.08,2674
20170901|2017-06-01 09:30,1,164.08,164.2,164.07,164.2,1862
20170901|2017-06-01 10:00,1,164.2,164.26,164.19,164.24,2890
20170901|2017-06-01 10:30,1,164.23,164.23,164.16,164.17,1050
20170901|2017-06-01 11:00,1,164.2,164.2,164.15,164.18,548
20170901|2017-06-01 11:30,1,164.17,164.19,164.14,164.14,237
20170901|2017-06-01 12:00,1,164.16,164.17,164.15,164.17,280
20170901|2017-06-01 12:30,1,164.17,164.19,164.16,164.18,229
20170901|2017-06-01 13:00,1,164.18,164.21,164.18,164.21,224
20170901|2017-06-01 13:30,1,164.21,164.23,164.21,164.23,158
20170901|2017-06-01 14:00,1,164.22,164.24,164.22,164.22,191
20170901|2017-06-01 14:30,1,164.23,164.23,164.2,164.22,126
20170901|2017-06-02 01:00,2,164.1,164.26,164.08,164.26,1245
20170901|2017-06-02 01:30,2,164.25,164.25,164.21,164.21,582
20170901|2017-06-02 02:00,2,164.2,164.25,164.2,164.25,1952
20170901|2017-06-02 02:30,2,164.26,164.41,164.24,164.41,2470
20170901|2017-06-02 03:00,2,164.4,164.45,164.35,164.36,2516
20170901|2017-06-02 03:30,2,164.36,164.39,164.33,164.33,1097
20170901|2017-06-02 04:00,2,164.33,164.42,164.32,164.37,2653
20170901|2017-06-02 04:30,2,164.37,164.42,164.34,164.37,2457
20170901|2017-06-02 05:00,2,164.36,164.43,164.36,164.43,853
20170901|2017-06-02 05:30,2,164.42,164.43,164.36,164.37,1200
20170901|2017-06-02 06:00,2,164.39,164.44,164.37,164.44,3126
20170901|2017-06-02 06:30,2,164.43,164.44,164.4,164.41,2104
20170901|2017-06-02 07:00,2,164.41,164.42,164.33,164.36,3510
20170901|2017-06-02 07:30,2,164.37,164.66,164.37,164.52,13744
20170901|2017-06-02 08:00,2,164.52,164.61,164.48,164.55,6802
20170901|2017-06-02 08:30,2,164.56,164.59,164.49,164.59,4457
20170901|2017-06-02 09:00,2,164.59,164.64,164.56,164.56,3802
20170901|2017-06-02 09:30,2,164.56,164.61,164.52,164.57,2209
20170901|2017-06-02 10:00,2,164.57,164.71,164.56,164.7,5251
20170901|2017-06-02 10:30,2,164.71,164.73,164.61,164.65,2467
20170901|2017-06-02 11:00,2,164.64,164.66,164.61,164.61,903
20170901|2017-06-02 11:30,2,164.62,164.65,164.62,164.62,418
20170901|2017-06-02 12:00,2,164.62,164.64,164.61,164.61,798
20170901|2017-06-02 12:30,2,164.62,164.62,164.59,164.61,562
20170901|2017-06-02 13:00,2,164.61,164.64,164.6,164.63,40
20170901|2017-06-02 13:30,2,164.64,164.67,164.62,164.62,165
20170901|2017-06-02 14:00,2,164.63,164.69,164.62,164.69,231
20170901|2017-06-02 14:30,2,164.67,164.7,164.65,164.65,124
20170901|2017-06-05 01:00,5,164.59,164.65,164.53,164.55,2798
20170901|2017-06-05 01:30,5,164.55,164.59,164.52,164.59,1076
20170901|2017-06-05 02:00,5,164.59,164.6,164.49,164.52,4045
20170901|2017-06-05 02:30,5,164.51,164.54,164.43,164.46,2045
20170901|2017-06-05 03:00,5,164.46,164.49,164.46,164.48,1788
20170901|2017-06-05 03:30,5,164.48,164.5,164.43,164.48,2894
20170901|2017-06-05 04:00,5,164.48,164.49,164.44,164.46,1851
20170901|2017-06-05 04:30,5,164.47,164.48,164.42,164.42,2439
20170901|2017-06-05 05:00,5,164.43,164.47,164.41,164.46,1957
20170901|2017-06-05 05:30,5,164.46,164.49,164.41,164.48,2367
20170901|2017-06-05 06:00,5,164.49,164.51,164.46,164.49,2099
20170901|2017-06-05 06:30,5,164.49,164.52,164.47,164.52,2871
20170901|2017-06-05 07:00,5,164.51,164.55,164.45,164.51,2092
20170901|2017-06-05 07:30,5,164.51,164.52,164.36,164.38,3572
20170901|2017-06-05 08:00,5,164.38,164.42,164.32,164.41,4356
20170901|2017-06-05 08:30,5,164.41,164.46,164.4,164.46,3270
20170901|2017-06-05 09:00,5,164.46,164.49,164.41,164.49,6796
20170901|2017-06-05 09:30,5,164.49,164.49,164.41,164.47,4920
20170901|2017-06-05 10:00,5,164.48,164.51,164.45,164.47,4674
20170901|2017-06-05 10:30,5,164.47,164.52,164.47,164.49,1989
20170901|2017-06-05 11:00,5,164.48,164.52,164.47,164.52,750
20170901|2017-06-05 11:30,5,164.52,164.52,164.49,164.5,779
20170901|2017-06-05 12:00,5,164.5,164.52,164.5,164.52,458
20170901|2017-06-05 12:30,5,164.5,164.52,164.5,164.51,112
20170901|2017-06-05 13:00,5,164.51,164.53,164.5,164.5,84
20170901|2017-06-05 13:30,5,164.5,164.51,164.47,164.49,203
20170901|2017-06-05 14:00,5,164.49,164.53,164.48,164.51,832
20170901|2017-06-05 14:30,5,164.51,164.53,164.48,164.48,129
20170901|2017-06-06 01:00,6,164.54,164.69,164.54,164.67,6555
20170901|2017-06-06 01:30,6,164.67,164.69,164.61,164.63,4721
20170901|2017-06-06 02:00,6,164.62,164.85,164.62,164.82,17599
20170901|2017-06-06 02:30,6,164.81,164.82,164.64,164.69,13881
20170901|2017-06-06 03:00,6,164.7,164.78,164.69,164.72,6254
20170901|2017-06-06 03:30,6,164.72,164.75,164.67,164.69,8022
20170901|2017-06-06 04:00,6,164.7,164.75,164.7,164.75,8316
20170901|2017-06-06 04:30,6,164.75,164.83,164.72,164.78,7699
20170901|2017-06-06 05:00,6,164.79,164.8,164.71,164.76,7664
20170901|2017-06-06 05:30,6,164.77,164.85,164.76,164.85,8820
20170901|2017-06-06 06:00,6,164.86,164.99,164.82,164.96,13070
20170901|2017-06-06 06:30,6,164.96,164.97,164.86,164.92,13770
20170901|2017-06-06 07:00,6,164.91,164.92,164.82,164.82,11636
20170901|2017-06-06 07:30,6,164.83,164.84,164.75,164.8,12838
20170901|2017-06-06 08:00,6,164.8,164.88,164.79,164.84,19121
20170901|2017-06-06 08:30,6,164.84,164.84,164.72,164.77,16190
20170901|2017-06-06 09:00,6,164.76,164.85,164.73,164.84,17405
20170901|2017-06-06 09:30,6,164.83,164.95,164.83,164.94,12488
20170901|2017-06-06 10:00,6,164.93,164.99,164.91,164.96,14868
20170901|2017-06-06 10:30,6,164.96,165,164.93,164.99,9936
20170901|2017-06-06 11:00,6,164.98,165,164.95,164.96,4083
20170901|2017-06-06 11:30,6,164.96,164.97,164.92,164.93,2336
20170901|2017-06-06 12:00,6,164.92,164.98,164.92,164.98,1722
20170901|2017-06-06 12:30,6,164.97,165,164.97,164.98,1170
20170901|2017-06-06 13:00,6,164.97,164.99,164.96,164.97,482
20170901|2017-06-06 13:30,6,164.98,164.98,164.91,164.92,859
20170901|2017-06-06 14:00,6,164.92,164.94,164.91,164.93,439
20170901|2017-06-06 14:30,6,164.93,164.94,164.86,164.87,1911
20170901|2017-06-06 15:00,6,164.86,164.86,164.86,164.86,2
20170901|2017-06-07 01:00,7,164.81,164.89,164.8,164.86,12403
20170901|2017-06-07 01:30,7,164.86,164.89,164.81,164.87,10691
20170901|2017-06-07 02:00,7,164.87,165.03,164.87,165,29342
20170901|2017-06-07 02:30,7,165,165,164.88,164.92,23934
20170901|2017-06-07 03:00,7,164.93,164.93,164.88,164.91,20427
20170901|2017-06-07 03:30,7,164.91,164.95,164.87,164.95,17372
20170901|2017-06-07 04:00,7,164.94,164.95,164.84,164.84,17799
20170901|2017-06-07 04:30,7,164.84,164.9,164.84,164.9,15502
20170901|2017-06-07 05:00,7,164.9,165.09,164.82,165.05,54897
20170901|2017-06-07 05:30,7,165.05,165.11,165.03,165.05,20549
20170901|2017-06-07 06:00,7,165.06,165.1,165.02,165.08,17806
20170901|2017-06-07 06:30,7,165.08,165.11,164.95,164.97,26107
20170901|2017-06-07 07:00,7,164.96,165,164.94,164.99,19889
20170901|2017-06-07 07:30,7,164.99,165.08,164.97,165.04,23166
20170901|2017-06-07 08:00,7,165.05,165.05,164.94,164.97,28805
20170901|2017-06-07 08:30,7,164.97,164.98,164.85,164.92,46689
20170901|2017-06-07 09:00,7,164.92,164.92,164.84,164.9,29653
20170901|2017-06-07 09:30,7,164.91,164.97,164.9,164.96,33168
20170901|2017-06-07 10:00,7,164.95,165.02,164.93,164.93,34197
20170901|2017-06-07 10:30,7,164.93,164.96,164.76,164.77,45954
20170901|2017-06-07 11:00,7,164.77,164.89,164.75,164.86,15476
20170901|2017-06-07 11:30,7,164.86,164.92,164.86,164.91,6488
20170901|2017-06-07 12:00,7,164.9,164.91,164.87,164.88,2005
20170901|2017-06-07 12:30,7,164.88,164.89,164.86,164.88,844
20170901|2017-06-07 13:00,7,164.87,164.87,164.81,164.84,1651
20170901|2017-06-07 13:30,7,164.84,164.87,164.83,164.85,733
20170901|2017-06-07 14:00,7,164.85,164.88,164.83,164.84,791
20170901|2017-06-07 14:30,7,164.84,164.86,164.82,164.83,1038
20170901|2017-06-07 15:00,7,164.83,164.83,164.83,164.83,11
20170901|2017-06-08 01:00,8,164.81,164.85,164.75,164.79,12050
20170901|2017-06-08 01:30,8,164.79,164.83,164.76,164.82,10029
20170901|2017-06-08 02:00,8,164.83,164.83,164.63,164.66,33806
20170901|2017-06-08 02:30,8,164.67,164.71,164.65,164.66,25425
20170901|2017-06-08 03:00,8,164.67,164.69,164.64,164.65,24274
20170901|2017-06-08 03:30,8,164.65,164.7,164.61,164.65,21454
20170901|2017-06-08 04:00,8,164.65,164.67,164.6,164.66,17084
20170901|2017-06-08 04:30,8,164.66,164.73,164.65,164.66,16993
20170901|2017-06-08 05:00,8,164.67,164.71,164.64,164.68,25524
20170901|2017-06-08 05:30,8,164.67,164.72,164.62,164.63,25877
20170901|2017-06-08 06:00,8,164.63,164.64,164.52,164.62,28344
20170901|2017-06-08 06:30,8,164.61,164.73,164.5,164.65,47186
20170901|2017-06-08 07:00,8,164.64,164.65,164.55,164.65,23182
20170901|2017-06-08 07:30,8,164.64,165.05,164.53,164.98,113581
20170901|2017-06-08 08:00,8,164.98,165.18,164.96,165.08,73892
20170901|2017-06-08 08:30,8,165.09,165.1,164.84,164.86,71667
20170901|2017-06-08 09:00,8,164.86,164.94,164.79,164.9,45656
20170901|2017-06-08 09:30,8,164.9,164.92,164.86,164.9,23141
20170901|2017-06-08 10:00,8,164.89,165,164.85,164.91,42495
20170901|2017-06-08 10:30,8,164.9,165.04,164.9,165,16524
20170901|2017-06-08 11:00,8,165,165.04,164.97,165.03,9516
20170901|2017-06-08 11:30,8,165.02,165.03,165,165.02,6058
20170901|2017-06-08 12:00,8,165.02,165.05,165.01,165.02,2490
20170901|2017-06-08 12:30,8,165.02,165.08,165.02,165.06,2248
20170901|2017-06-08 13:00,8,165.06,165.08,165.05,165.08,1212
20170901|2017-06-08 13:30,8,165.08,165.12,165.07,165.09,2045
20170901|2017-06-08 14:00,8,165.08,165.12,165.08,165.11,776
20170901|2017-06-08 14:30,8,165.11,165.12,165.07,165.07,950
20170901|2017-06-08 15:00,8,165.07,165.07,165.07,165.07,41
20170901|2017-06-09 01:00,9,165.14,165.18,165.08,165.1,11246
20170901|2017-06-09 01:30,9,165.1,165.1,164.98,165.06,15574
20170901|2017-06-09 02:00,9,165.06,165.08,164.95,165.01,30643
20170901|2017-06-09 02:30,9,165.02,165.03,164.9,164.97,35237
20170901|2017-06-09 03:00,9,164.96,165.05,164.96,164.98,25616
20170901|2017-06-09 03:30,9,164.99,165.06,164.91,164.96,37338
20170901|2017-06-09 04:00,9,164.97,165.1,164.97,165.04,22789
20170901|2017-06-09 04:30,9,165.05,165.05,164.98,164.98,13542
20170901|2017-06-09 05:00,9,164.98,165.01,164.96,165,19347
20170901|2017-06-09 05:30,9,165,165.07,164.99,165.02,14291
20170901|2017-06-09 06:00,9,165.02,165.02,164.96,164.97,13217
20170901|2017-06-09 06:30,9,164.96,164.98,164.92,164.95,13842
20170901|2017-06-09 07:00,9,164.95,165,164.91,164.98,23455
20170901|2017-06-09 07:30,9,164.98,165,164.82,164.84,35863
20170901|2017-06-09 08:00,9,164.84,164.88,164.77,164.84,35445
20170901|2017-06-09 08:30,9,164.84,164.84,164.76,164.79,28382
20170901|2017-06-09 09:00,9,164.78,164.81,164.74,164.75,22051
20170901|2017-06-09 09:30,9,164.76,164.85,164.74,164.84,19649
20170901|2017-06-09 10:00,9,164.85,164.93,164.82,164.92,17706
20170901|2017-06-09 10:30,9,164.92,164.94,164.9,164.93,11171
20170901|2017-06-09 11:00,9,164.92,164.99,164.92,164.97,5621
20170901|2017-06-09 11:30,9,164.97,164.98,164.94,164.96,2911
20170901|2017-06-09 12:00,9,164.96,164.99,164.94,164.98,1107
20170901|2017-06-09 12:30,9,164.98,165,164.97,165,1374
20170901|2017-06-09 13:00,9,165,165.02,164.99,165.02,1185
20170901|2017-06-09 13:30,9,165.02,165.07,165.02,165.06,3051
20170901|2017-06-09 14:00,9,165.07,165.08,165.02,165.02,801
20170901|2017-06-09 14:30,9,165.03,165.04,164.99,165.03,612
20170901|2017-06-09 15:00,9,164.97,164.97,164.97,164.97,18
20170901|2017-06-12 01:00,12,164.95,165,164.9,164.96,9993
20170901|2017-06-12 01:30,12,164.96,164.99,164.94,164.96,7028
20170901|2017-06-12 02:00,12,164.96,164.97,164.86,164.91,19944
20170901|2017-06-12 02:30,12,164.92,165,164.9,164.97,21679
20170901|2017-06-12 03:00,12,164.97,165.16,164.97,165.13,27489
20170901|2017-06-12 03:30,12,165.13,165.23,165.11,165.19,34924
20170901|2017-06-12 04:00,12,165.19,165.2,165.11,165.13,28299
20170901|2017-06-12 04:30,12,165.13,165.21,165.12,165.14,21386
20170901|2017-06-12 05:00,12,165.14,165.18,165.07,165.07,24586
20170901|2017-06-12 05:30,12,165.07,165.09,165.03,165.04,17041
20170901|2017-06-12 06:00,12,165.05,165.07,165.03,165.06,13667
20170901|2017-06-12 06:30,12,165.05,165.13,165.05,165.1,17165
20170901|2017-06-12 07:00,12,165.11,165.14,165.05,165.06,17723
20170901|2017-06-12 07:30,12,165.06,165.11,165.03,165.03,16998
20170901|2017-06-12 08:00,12,165.04,165.07,165.02,165.05,12378
20170901|2017-06-12 08:30,12,165.04,165.17,165.04,165.12,29799
20170901|2017-06-12 09:00,12,165.12,165.15,165,165.03,35476
20170901|2017-06-12 09:30,12,165.03,165.09,165,165.08,25512
20170901|2017-06-12 10:00,12,165.08,165.1,164.99,165.02,27290
20170901|2017-06-12 10:30,12,165.02,165.18,165.02,165.16,20572
20170901|2017-06-12 11:00,12,165.16,165.21,165.16,165.19,7389
20170901|2017-06-12 11:30,12,165.19,165.26,165.18,165.22,7731
20170901|2017-06-12 12:00,12,165.23,165.23,165.14,165.16,2144
20170901|2017-06-12 12:30,12,165.15,165.16,165.12,165.15,2583
20170901|2017-06-12 13:00,12,165.16,165.17,165.14,165.15,753
20170901|2017-06-12 13:30,12,165.15,165.15,165.11,165.12,753
20170901|2017-06-12 14:00,12,165.12,165.16,165.11,165.16,728
20170901|2017-06-12 14:30,12,165.17,165.17,165.12,165.13,723
20170901|2017-06-12 15:00,12,165.12,165.12,165.12,165.12,37
20170901|2017-06-13 01:00,13,165.09,165.13,165.06,165.1,10120
20170901|2017-06-13 01:30,13,165.1,165.1,165.04,165.08,9615
20170901|2017-06-13 02:00,13,165.08,165.08,165.01,165.04,22786
20170901|2017-06-13 02:30,13,165.04,165.04,164.82,164.82,44044
20170901|2017-06-13 03:00,13,164.82,164.87,164.79,164.87,35731
20170901|2017-06-13 03:30,13,164.87,164.9,164.83,164.89,23648
20170901|2017-06-13 04:00,13,164.88,164.9,164.82,164.84,23841
20170901|2017-06-13 04:30,13,164.84,164.85,164.78,164.82,17380
20170901|2017-06-13 05:00,13,164.81,164.85,164.74,164.75,25803
20170901|2017-06-13 05:30,13,164.75,164.79,164.72,164.78,22375
20170901|2017-06-13 06:00,13,164.79,164.84,164.78,164.83,22348
20170901|2017-06-13 06:30,13,164.83,164.87,164.82,164.85,13968
20170901|2017-06-13 07:00,13,164.85,164.88,164.83,164.84,12026
20170901|2017-06-13 07:30,13,164.83,164.85,164.77,164.78,26282
20170901|2017-06-13 08:00,13,164.77,164.83,164.73,164.82,21381
20170901|2017-06-13 08:30,13,164.82,164.91,164.82,164.89,27421
20170901|2017-06-13 09:00,13,164.9,164.99,164.89,164.98,28727
20170901|2017-06-13 09:30,13,164.98,165.02,164.9,164.97,32384
20170901|2017-06-13 10:00,13,164.97,164.99,164.9,164.92,22496
20170901|2017-06-13 10:30,13,164.92,164.94,164.88,164.91,11209
20170901|2017-06-13 11:00,13,164.9,164.94,164.9,164.94,4018
20170901|2017-06-13 11:30,13,164.94,164.94,164.91,164.92,3596
20170901|2017-06-13 12:00,13,164.93,164.98,164.92,164.97,1688
20170901|2017-06-13 12:30,13,164.97,164.99,164.96,164.97,879
20170901|2017-06-13 13:00,13,164.98,165,164.96,164.97,751
20170901|2017-06-13 13:30,13,164.96,164.99,164.96,164.99,485
20170901|2017-06-13 14:00,13,165,165,164.98,164.99,601
20170901|2017-06-13 14:30,13,165,165.01,164.98,164.99,869
20170901|2017-06-13 15:00,13,164.97,164.97,164.97,164.97,72
20170901|2017-06-14 01:00,14,165.05,165.05,164.99,165.02,9356
20170901|2017-06-14 01:30,14,165.02,165.02,164.93,164.96,9168
20170901|2017-06-14 02:00,14,164.96,164.97,164.83,164.89,28051
20170901|2017-06-14 02:30,14,164.89,164.93,164.86,164.92,15641
20170901|2017-06-14 03:00,14,164.92,164.98,164.91,164.95,18585
20170901|2017-06-14 03:30,14,164.95,165,164.92,164.99,20276
20170901|2017-06-14 04:00,14,164.99,165.01,164.94,164.97,26670
20170901|2017-06-14 04:30,14,164.97,165,164.91,164.94,19522
20170901|2017-06-14 05:00,14,164.93,164.97,164.91,164.96,16207
20170901|2017-06-14 05:30,14,164.96,165.06,164.95,165,30803
20170901|2017-06-14 06:00,14,165,165.02,164.92,164.93,15524
20170901|2017-06-14 06:30,14,164.94,164.97,164.92,164.92,32402
20170901|2017-06-14 07:00,14,164.93,164.94,164.86,164.88,25261
20170901|2017-06-14 07:30,14,164.89,165.28,164.89,165.24,85215
20170901|2017-06-14 08:00,14,165.25,165.35,165.22,165.29,54992
20170901|2017-06-14 08:30,14,165.28,165.32,165.19,165.2,43118
20170901|2017-06-14 09:00,14,165.2,165.33,165.2,165.31,28804
20170901|2017-06-14 09:30,14,165.31,165.48,165.31,165.47,61004
20170901|2017-06-14 10:00,14,165.47,165.48,165.42,165.44,39126
20170901|2017-06-14 10:30,14,165.44,165.51,165.43,165.49,22020
20170901|2017-06-14 11:00,14,165.48,165.51,165.47,165.5,6974
20170901|2017-06-14 11:30,14,165.49,165.54,165.49,165.51,6065
20170901|2017-06-14 12:00,14,165.51,165.53,165.49,165.5,3515
20170901|2017-06-14 12:30,14,165.5,165.53,165.48,165.51,2296
20170901|2017-06-14 13:00,14,165.52,165.55,165.37,165.4,9210
20170901|2017-06-14 13:30,14,165.4,165.41,165.31,165.35,5494
20170901|2017-06-14 14:00,14,165.35,165.35,165.28,165.31,3508
20170901|2017-06-14 14:30,14,165.31,165.41,165.3,165.41,2033
20170901|2017-06-14 15:00,14,165.43,165.43,165.43,165.43,15
20170901|2017-06-15 01:00,15,165.33,165.35,165.23,165.25,12984
20170901|2017-06-15 01:30,15,165.25,165.34,165.25,165.32,8095
20170901|2017-06-15 02:00,15,165.32,165.44,165.28,165.34,29541
20170901|2017-06-15 02:30,15,165.33,165.39,165.3,165.35,21317
20170901|2017-06-15 03:00,15,165.35,165.37,165.24,165.25,25793
20170901|2017-06-15 03:30,15,165.26,165.27,165.14,165.18,34997
20170901|2017-06-15 04:00,15,165.18,165.19,165.02,165.06,45544
20170901|2017-06-15 04:30,15,165.06,165.09,165.02,165.03,24636
20170901|2017-06-15 05:00,15,165.02,165.07,164.92,165.05,56064
20170901|2017-06-15 05:30,15,165.05,165.06,164.99,165.01,23578
20170901|2017-06-15 06:00,15,165.02,165.02,164.69,164.71,78098
20170901|2017-06-15 06:30,15,164.72,164.79,164.62,164.67,36402
20170901|2017-06-15 07:00,15,164.67,164.74,164.59,164.59,39723
20170901|2017-06-15 07:30,15,164.59,164.66,164.55,164.62,38714
20170901|2017-06-15 08:00,15,164.62,164.69,164.57,164.59,30373
20170901|2017-06-15 08:30,15,164.59,164.63,164.43,164.45,46429
20170901|2017-06-15 09:00,15,164.45,164.51,164.4,164.5,40874
20170901|2017-06-15 09:30,15,164.5,164.56,164.41,164.55,35530
20170901|2017-06-15 10:00,15,164.55,164.63,164.52,164.58,34848
20170901|2017-06-15 10:30,15,164.59,164.63,164.56,164.62,13175
20170901|2017-06-15 11:00,15,164.63,164.63,164.57,164.62,5438
20170901|2017-06-15 11:30,15,164.62,164.63,164.59,164.62,3567
20170901|2017-06-15 12:00,15,164.62,164.64,164.6,164.64,1507
20170901|2017-06-15 12:30,15,164.64,164.64,164.62,164.62,1035
20170901|2017-06-15 13:00,15,164.62,164.64,164.61,164.63,1142
20170901|2017-06-15 13:30,15,164.63,164.64,164.61,164.62,629
20170901|2017-06-15 14:00,15,164.61,164.63,164.6,164.6,862
20170901|2017-06-15 14:30,15,164.61,164.62,164.58,164.59,1037
20170901|2017-06-15 15:00,15,164.57,164.57,164.57,164.57,16
20170901|2017-06-16 01:00,16,164.54,164.56,164.48,164.53,11580
20170901|2017-06-16 01:30,16,164.52,164.53,164.34,164.47,29430
20170901|2017-06-16 02:00,16,164.46,164.55,164.41,164.43,27592
20170901|2017-06-16 02:30,16,164.42,164.45,164.31,164.34,23262
20170901|2017-06-16 03:00,16,164.34,164.35,164.13,164.23,48082
20170901|2017-06-16 03:30,16,164.22,164.26,164.18,164.25,24974
20170901|2017-06-16 04:00,16,164.25,164.31,164.24,164.28,23484
20170901|2017-06-16 04:30,16,164.27,164.31,164.26,164.3,15427
20170901|2017-06-16 05:00,16,164.3,164.36,164.27,164.35,25366
20170901|2017-06-16 05:30,16,164.34,164.36,164.28,164.29,19151
20170901|2017-06-16 06:00,16,164.28,164.35,164.26,164.34,21233
20170901|2017-06-16 06:30,16,164.35,164.43,164.34,164.42,17132
20170901|2017-06-16 07:00,16,164.41,164.45,164.38,164.44,16993
20170901|2017-06-16 07:30,16,164.44,164.58,164.44,164.57,31011
20170901|2017-06-16 08:00,16,164.57,164.66,164.55,164.62,29950
20170901|2017-06-16 08:30,16,164.63,164.69,164.61,164.62,31909
20170901|2017-06-16 09:00,16,164.62,164.67,164.54,164.66,32830
20170901|2017-06-16 09:30,16,164.66,164.72,164.64,164.65,26127
20170901|2017-06-16 10:00,16,164.65,164.76,164.64,164.72,25926
20170901|2017-06-16 10:30,16,164.73,164.75,164.71,164.72,12432
20170901|2017-06-16 11:00,16,164.72,164.75,164.71,164.74,4996
20170901|2017-06-16 11:30,16,164.73,164.76,164.71,164.76,2287
20170901|2017-06-16 12:00,16,164.75,164.75,164.73,164.75,756
20170901|2017-06-16 12:30,16,164.74,164.75,164.72,164.73,426
20170901|2017-06-16 13:00,16,164.74,164.75,164.73,164.75,273
20170901|2017-06-16 13:30,16,164.74,164.75,164.72,164.73,498
20170901|2017-06-16 14:00,16,164.73,164.74,164.72,164.73,367
20170901|2017-06-16 14:30,16,164.74,164.76,164.73,164.75,669
20170901|2017-06-16 15:00,16,164.73,164.73,164.73,164.73,8
20170901|2017-06-19 01:00,19,164.68,164.82,164.67,164.72,8389
20170901|2017-06-19 01:30,19,164.72,164.73,164.64,164.71,9654
20170901|2017-06-19 02:00,19,164.7,164.73,164.57,164.64,26060
20170901|2017-06-19 02:30,19,164.63,164.69,164.6,164.64,15196
20170901|2017-06-19 03:00,19,164.63,164.68,164.61,164.66,13249
20170901|2017-06-19 03:30,19,164.66,164.74,164.66,164.69,15218
20170901|2017-06-19 04:00,19,164.69,164.74,164.66,164.7,14080
20170901|2017-06-19 04:30,19,164.7,164.78,164.64,164.65,21897
20170901|2017-06-19 05:00,19,164.65,164.65,164.58,164.65,26074
20170901|2017-06-19 05:30,19,164.65,164.68,164.6,164.67,14430
20170901|2017-06-19 06:00,19,164.67,164.67,164.53,164.54,20277
20170901|2017-06-19 06:30,19,164.53,164.59,164.52,164.59,21127
20170901|2017-06-19 07:00,19,164.59,164.65,164.45,164.46,45570
20170901|2017-06-19 07:30,19,164.46,164.55,164.43,164.54,39809
20170901|2017-06-19 08:00,19,164.54,164.59,164.5,164.54,28018
20170901|2017-06-19 08:30,19,164.54,164.61,164.51,164.51,27601
20170901|2017-06-19 09:00,19,164.51,164.6,164.49,164.59,27679
20170901|2017-06-19 09:30,19,164.59,164.66,164.57,164.64,27607
20170901|2017-06-19 10:00,19,164.64,164.69,164.62,164.68,21153
20170901|2017-06-19 10:30,19,164.67,164.73,164.67,164.68,11767
20170901|2017-06-19 11:00,19,164.68,164.68,164.65,164.66,4846
20170901|2017-06-19 11:30,19,164.67,164.69,164.61,164.63,4939
20170901|2017-06-19 12:00,19,164.62,164.63,164.6,164.61,1593
20170901|2017-06-19 12:30,19,164.61,164.61,164.58,164.6,1500
20170901|2017-06-19 13:00,19,164.6,164.63,164.6,164.62,1021
20170901|2017-06-19 13:30,19,164.62,164.63,164.59,164.62,903
20170901|2017-06-19 14:00,19,164.61,164.63,164.6,164.6,428
20170901|2017-06-19 14:30,19,164.6,164.61,164.58,164.59,756
20170901|2017-06-19 15:00,19,164.59,164.59,164.59,164.59,13
20170901|2017-06-20 01:00,20,164.65,164.73,164.6,164.72,9903
20170901|2017-06-20 01:30,20,164.72,164.74,164.67,164.68,10938
20170901|2017-06-20 02:00,20,164.67,164.74,164.65,164.73,17066
20170901|2017-06-20 02:30,20,164.74,164.92,164.74,164.86,45849
20170901|2017-06-20 03:00,20,164.86,164.92,164.86,164.91,14337
20170901|2017-06-20 03:30,20,164.9,164.91,164.83,164.86,15543
20170901|2017-06-20 04:00,20,164.87,164.88,164.8,164.81,18683
20170901|2017-06-20 04:30,20,164.8,164.82,164.77,164.79,21700
20170901|2017-06-20 05:00,20,164.8,164.87,164.78,164.83,15766
20170901|2017-06-20 05:30,20,164.84,164.86,164.81,164.84,11966
20170901|2017-06-20 06:00,20,164.85,164.88,164.83,164.84,14201
20170901|2017-06-20 06:30,20,164.85,164.85,164.75,164.77,28018
20170901|2017-06-20 07:00,20,164.77,164.88,164.77,164.82,30714
20170901|2017-06-20 07:30,20,164.82,164.85,164.76,164.77,28947
20170901|2017-06-20 08:00,20,164.77,164.79,164.7,164.72,29500
20170901|2017-06-20 08:30,20,164.72,164.87,164.72,164.85,27725
20170901|2017-06-20 09:00,20,164.85,164.94,164.82,164.93,35812
20170901|2017-06-20 09:30,20,164.94,164.94,164.87,164.89,22173
20170901|2017-06-20 10:00,20,164.88,164.96,164.88,164.96,32808
20170901|2017-06-20 10:30,20,164.95,164.99,164.92,164.98,15197
20170901|2017-06-20 11:00,20,164.97,165.01,164.97,164.99,11312
20170901|2017-06-20 11:30,20,164.99,165.01,164.98,165,4458
20170901|2017-06-20 12:00,20,165,165.02,164.96,164.97,2819
20170901|2017-06-20 12:30,20,164.97,165,164.97,164.99,803
20170901|2017-06-20 13:00,20,164.99,165.01,164.98,165,723
20170901|2017-06-20 13:30,20,164.99,165,164.98,164.99,1378
20170901|2017-06-20 14:00,20,165,165.01,164.98,165,1208
20170901|2017-06-20 14:30,20,165,165.01,164.98,164.99,1264
20170901|2017-06-20 15:00,20,164.99,164.99,164.99,164.99,15
20170901|2017-06-21 01:00,21,165,165.02,164.93,164.94,9065
20170901|2017-06-21 01:30,21,164.94,164.97,164.91,164.94,9564
20170901|2017-06-21 02:00,21,164.95,165.19,164.94,165.16,47671
20170901|2017-06-21 02:30,21,165.16,165.19,165.13,165.17,28682
20170901|2017-06-21 03:00,21,165.17,165.23,165.14,165.19,27636
20170901|2017-06-21 03:30,21,165.19,165.2,165.15,165.17,19920
20170901|2017-06-21 04:00,21,165.16,165.21,165.14,165.18,25317
20170901|2017-06-21 04:30,21,165.19,165.29,165.18,165.26,30493
20170901|2017-06-21 05:00,21,165.26,165.26,165.2,165.2,18443
20170901|2017-06-21 05:30,21,165.2,165.22,165.17,165.17,16190
20170901|2017-06-21 06:00,21,165.17,165.17,165.05,165.09,47121
20170901|2017-06-21 06:30,21,165.09,165.12,165.01,165.02,37443
20170901|2017-06-21 07:00,21,165.01,165.01,164.86,164.87,46135
20170901|2017-06-21 07:30,21,164.87,164.89,164.82,164.86,48929
20170901|2017-06-21 08:00,21,164.86,164.93,164.84,164.92,25771
20170901|2017-06-21 08:30,21,164.93,164.95,164.84,164.87,34951
20170901|2017-06-21 09:00,21,164.87,164.91,164.79,164.86,42630
20170901|2017-06-21 09:30,21,164.86,164.93,164.79,164.89,36235
20170901|2017-06-21 10:00,21,164.89,165.01,164.88,164.89,36202
20170901|2017-06-21 10:30,21,164.9,164.93,164.86,164.92,16541
20170901|2017-06-21 11:00,21,164.92,164.95,164.91,164.93,5695
20170901|2017-06-21 11:30,21,164.93,164.99,164.92,164.99,6520
20170901|2017-06-21 12:00,21,164.98,164.98,164.95,164.96,1388
20170901|2017-06-21 12:30,21,164.96,165,164.95,164.98,1801
20170901|2017-06-21 13:00,21,164.98,164.99,164.96,164.98,1459
20170901|2017-06-21 13:30,21,164.97,164.97,164.94,164.96,1368
20170901|2017-06-21 14:00,21,164.95,164.96,164.93,164.94,784
20170901|2017-06-21 14:30,21,164.94,164.96,164.93,164.94,628
20170901|2017-06-21 15:00,21,164.94,164.94,164.94,164.94,31
20170901|2017-06-22 01:00,22,164.99,165.04,164.93,165,11899
20170901|2017-06-22 01:30,22,165,165.07,164.99,165.05,10182
20170901|2017-06-22 02:00,22,165.04,165.16,165.04,165.13,29152
20170901|2017-06-22 02:30,22,165.13,165.16,165.08,165.13,22872
20170901|2017-06-22 03:00,22,165.12,165.15,165.02,165.12,30040
20170901|2017-06-22 03:30,22,165.11,165.13,165.05,165.09,23556
20170901|2017-06-22 04:00,22,165.08,165.09,164.94,165,43324
20170901|2017-06-22 04:30,22,164.99,165.09,164.95,165.09,30357
20170901|2017-06-22 05:00,22,165.09,165.09,164.99,165.02,40805
20170901|2017-06-22 05:30,22,165.01,165.09,165,165.05,20672
20170901|2017-06-22 06:00,22,165.05,165.07,164.91,164.91,29949
20170901|2017-06-22 06:30,22,164.91,164.95,164.88,164.91,28339
20170901|2017-06-22 07:00,22,164.92,165.01,164.92,164.99,23626
20170901|2017-06-22 07:30,22,165,165.13,164.98,165.11,36440
20170901|2017-06-22 08:00,22,165.11,165.15,165.1,165.14,29019
20170901|2017-06-22 08:30,22,165.13,165.25,165.13,165.23,50620
20170901|2017-06-22 09:00,22,165.23,165.24,165.12,165.15,37833
20170901|2017-06-22 09:30,22,165.15,165.17,165.06,165.12,35734
20170901|2017-06-22 10:00,22,165.12,165.16,165.06,165.06,30401
20170901|2017-06-22 10:30,22,165.07,165.13,165.06,165.11,16000
20170901|2017-06-22 11:00,22,165.11,165.12,165.09,165.1,3363
20170901|2017-06-22 11:30,22,165.1,165.11,165.08,165.09,2228
20170901|2017-06-22 12:00,22,165.09,165.11,165.07,165.09,1304
20170901|2017-06-22 12:30,22,165.09,165.09,165.07,165.07,410
20170901|2017-06-22 13:00,22,165.08,165.1,165.08,165.09,844
20170901|2017-06-22 13:30,22,165.09,165.1,165.08,165.09,381
20170901|2017-06-22 14:00,22,165.09,165.12,165.08,165.11,846
20170901|2017-06-22 14:30,22,165.11,165.11,165.06,165.07,989
20170901|2017-06-22 15:00,22,165.07,165.07,165.07,165.07,12
20170901|2017-06-23 01:00,23,165.05,165.12,165.05,165.07,5633
20170901|2017-06-23 01:30,23,165.08,165.11,165.02,165.11,9904
20170901|2017-06-23 02:00,23,165.11,165.12,165.02,165.04,22802
20170901|2017-06-23 02:30,23,165.04,165.07,164.97,164.99,26297
20170901|2017-06-23 03:00,23,164.99,165.03,164.95,164.96,21234
20170901|2017-06-23 03:30,23,164.96,165.05,164.94,165.05,23625
20170901|2017-06-23 04:00,23,165.04,165.09,165.03,165.06,19355
20170901|2017-06-23 04:30,23,165.06,165.09,165.05,165.08,12918
20170901|2017-06-23 05:00,23,165.08,165.09,165,165.05,36289
20170901|2017-06-23 05:30,23,165.05,165.09,165.04,165.08,10593
20170901|2017-06-23 06:00,23,165.08,165.14,165.05,165.13,21646
20170901|2017-06-23 06:30,23,165.14,165.16,165.11,165.13,19474
20170901|2017-06-23 07:00,23,165.13,165.14,165.08,165.13,20109
20170901|2017-06-23 07:30,23,165.13,165.16,165.03,165.03,23005
20170901|2017-06-23 08:00,23,165.03,165.08,165.01,165.08,24358
20170901|2017-06-23 08:30,23,165.08,165.11,165.03,165.04,27530
20170901|2017-06-23 09:00,23,165.03,165.07,165,165.03,35110
20170901|2017-06-23 09:30,23,165.02,165.07,165.01,165.06,33053
20170901|2017-06-23 10:00,23,165.06,165.09,165.04,165.06,20971
20170901|2017-06-23 10:30,23,165.05,165.11,165.05,165.06,6373
20170901|2017-06-23 11:00,23,165.06,165.09,165.05,165.06,4284
20170901|2017-06-23 11:30,23,165.06,165.08,165.04,165.04,2278
20170901|2017-06-23 12:00,23,165.04,165.07,165.04,165.06,661
20170901|2017-06-23 12:30,23,165.06,165.06,165.04,165.05,1401
20170901|2017-06-23 13:00,23,165.05,165.06,165.04,165.06,646
20170901|2017-06-23 13:30,23,165.06,165.09,165.05,165.09,588
20170901|2017-06-23 14:00,23,165.09,165.09,165.07,165.08,287
20170901|2017-06-23 14:30,23,165.07,165.08,165.03,165.03,691
20170901|2017-06-23 15:00,23,165.04,165.04,165.04,165.04,14
20170901|2017-06-26 01:00,26,165,165.17,164.99,165.14,9441
20170901|2017-06-26 01:30,26,165.14,165.25,165.14,165.21,11978
20170901|2017-06-26 02:00,26,165.22,165.22,165,165.06,28110
20170901|2017-06-26 02:30,26,165.07,165.25,165.03,165.2,31127
20170901|2017-06-26 03:00,26,165.21,165.23,165.08,165.1,21463
20170901|2017-06-26 03:30,26,165.1,165.16,165.08,165.15,17516
20170901|2017-06-26 04:00,26,165.16,165.19,165.11,165.19,16087
20170901|2017-06-26 04:30,26,165.18,165.21,165.12,165.12,14167
20170901|2017-06-26 05:00,26,165.13,165.38,165.1,165.35,43352
20170901|2017-06-26 05:30,26,165.35,165.42,165.31,165.35,36390
20170901|2017-06-26 06:00,26,165.34,165.39,165.29,165.33,21817
20170901|2017-06-26 06:30,26,165.33,165.39,165.29,165.38,18122
20170901|2017-06-26 07:00,26,165.39,165.39,165.31,165.35,17813
20170901|2017-06-26 07:30,26,165.36,165.44,165.33,165.33,45121
20170901|2017-06-26 08:00,26,165.34,165.39,165.3,165.32,28975
20170901|2017-06-26 08:30,26,165.32,165.41,165.27,165.28,36626
20170901|2017-06-26 09:00,26,165.28,165.3,165.13,165.14,36319
20170901|2017-06-26 09:30,26,165.15,165.16,165.07,165.14,44496
20170901|2017-06-26 10:00,26,165.14,165.2,165.11,165.15,34084
20170901|2017-06-26 10:30,26,165.16,165.23,165.14,165.21,15440
20170901|2017-06-26 11:00,26,165.22,165.25,165.2,165.22,6464
20170901|2017-06-26 11:30,26,165.22,165.23,165.15,165.15,3661
20170901|2017-06-26 12:00,26,165.15,165.19,165.15,165.18,1154
20170901|2017-06-26 12:30,26,165.18,165.19,165.16,165.18,549
20170901|2017-06-26 13:00,26,165.18,165.19,165.16,165.16,653
20170901|2017-06-26 13:30,26,165.16,165.17,165.14,165.16,1115
20170901|2017-06-26 14:00,26,165.16,165.19,165.16,165.18,585
20170901|2017-06-26 14:30,26,165.19,165.19,165.16,165.17,661
20170901|2017-06-26 15:00,26,165.17,165.17,165.17,165.17,30
20170901|2017-06-27 01:00,27,165.13,165.23,165.13,165.21,7457
20170901|2017-06-27 01:30,27,165.21,165.24,165.14,165.15,9566
20170901|2017-06-27 02:00,27,165.14,165.23,165.14,165.17,16816
20170901|2017-06-27 02:30,27,165.17,165.27,165.16,165.23,20457
20170901|2017-06-27 03:00,27,165.24,165.33,164.68,164.75,133143
20170901|2017-06-27 03:30,27,164.74,164.84,164.54,164.66,96576
20170901|2017-06-27 04:00,27,164.66,164.76,164.61,164.76,44683
20170901|2017-06-27 04:30,27,164.75,164.75,164.55,164.56,42227
20170901|2017-06-27 05:00,27,164.56,164.65,164.5,164.58,45561
20170901|2017-06-27 05:30,27,164.58,164.62,164.33,164.4,42637
20170901|2017-06-27 06:00,27,164.4,164.4,164.23,164.28,52606
20170901|2017-06-27 06:30,27,164.28,164.33,164.2,164.23,52254
20170901|2017-06-27 07:00,27,164.24,164.29,164.14,164.18,36419
20170901|2017-06-27 07:30,27,164.18,164.25,164.12,164.17,41224
20170901|2017-06-27 08:00,27,164.16,164.18,164.05,164.11,52914
20170901|2017-06-27 08:30,27,164.11,164.17,164.04,164.1,65276
20170901|2017-06-27 09:00,27,164.1,164.1,163.94,163.99,62032
20170901|2017-06-27 09:30,27,163.99,163.99,163.83,163.85,46040
20170901|2017-06-27 10:00,27,163.86,163.86,163.61,163.61,75324
20170901|2017-06-27 10:30,27,163.62,163.67,163.32,163.36,51816
20170901|2017-06-27 11:00,27,163.35,163.39,163.33,163.36,19891
20170901|2017-06-27 11:30,27,163.36,163.38,163.31,163.35,13164
20170901|2017-06-27 12:00,27,163.36,163.37,163.15,163.15,10840
20170901|2017-06-27 12:30,27,163.15,163.23,163.13,163.22,9735
20170901|2017-06-27 13:00,27,163.23,163.29,163.21,163.28,4936
20170901|2017-06-27 13:30,27,163.29,163.32,163.27,163.31,2382
20170901|2017-06-27 14:00,27,163.31,163.32,163.27,163.28,1131
20170901|2017-06-27 14:30,27,163.28,163.29,163.25,163.27,1940
20170901|2017-06-27 15:00,27,163.26,163.26,163.26,163.26,30
20170901|2017-06-28 01:00,28,163.05,163.24,162.78,163.01,64680
20170901|2017-06-28 01:30,28,163,163.21,162.9,163.14,52509
20170901|2017-06-28 02:00,28,163.13,163.15,162.9,162.92,76295
20170901|2017-06-28 02:30,28,162.92,163.14,162.86,163.11,59645
20170901|2017-06-28 03:00,28,163.11,163.36,163.07,163.25,76457
20170901|2017-06-28 03:30,28,163.25,163.32,163.2,163.23,37832
20170901|2017-06-28 04:00,28,163.23,163.3,163.01,163.03,55090
20170901|2017-06-28 04:30,28,163.02,163.1,162.95,162.99,37474
20170901|2017-06-28 05:00,28,162.99,163.02,162.83,163.01,55259
20170901|2017-06-28 05:30,28,163.01,163.23,162.95,163.23,39191
20170901|2017-06-28 06:00,28,163.23,163.29,163.15,163.26,27757
20170901|2017-06-28 06:30,28,163.26,163.26,163.13,163.17,24494
20170901|2017-06-28 07:00,28,163.17,164.04,163.15,163.62,160825
20170901|2017-06-28 07:30,28,163.62,163.76,163.52,163.65,67782
20170901|2017-06-28 08:00,28,163.65,163.78,163.62,163.64,47543
20170901|2017-06-28 08:30,28,163.63,163.65,163.32,163.36,64367
20170901|2017-06-28 09:00,28,163.36,163.38,163.12,163.28,68058
20170901|2017-06-28 09:30,28,163.28,163.38,163.17,163.36,40316
20170901|2017-06-28 10:00,28,163.37,163.53,163.34,163.52,39163
20170901|2017-06-28 10:30,28,163.52,163.62,163.39,163.4,22306
20170901|2017-06-28 11:00,28,163.4,163.46,163.38,163.39,8612
20170901|2017-06-28 11:30,28,163.39,163.39,163.31,163.32,5315
20170901|2017-06-28 12:00,28,163.33,163.34,163.28,163.33,3829
20170901|2017-06-28 12:30,28,163.33,163.36,163.31,163.34,1070
20170901|2017-06-28 13:00,28,163.34,163.34,163.28,163.32,1353
20170901|2017-06-28 13:30,28,163.32,163.36,163.31,163.35,958
20170901|2017-06-28 14:00,28,163.36,163.36,163.35,163.35,523
20170901|2017-06-28 14:30,28,163.36,163.38,163.35,163.35,920
20170901|2017-06-28 15:00,28,163.37,163.37,163.37,163.37,4
20170901|2017-06-29 01:00,29,163.3,163.31,162.91,162.94,29786
20170901|2017-06-29 01:30,29,162.94,163.06,162.92,162.97,25121
20170901|2017-06-29 02:00,29,162.96,162.96,162.59,162.72,94609
20170901|2017-06-29 02:30,29,162.72,162.81,162.66,162.72,41833
20170901|2017-06-29 03:00,29,162.71,162.83,162.61,162.79,46655
20170901|2017-06-29 03:30,29,162.79,162.93,162.71,162.92,37927
20170901|2017-06-29 04:00,29,162.91,162.94,162.82,162.92,30177
20170901|2017-06-29 04:30,29,162.92,163.03,162.88,162.95,46326
20170901|2017-06-29 05:00,29,162.95,162.98,162.55,162.56,47345
20170901|2017-06-29 05:30,29,162.56,162.72,162.54,162.58,53231
20170901|2017-06-29 06:00,29,162.58,162.64,162.3,162.49,59929
20170901|2017-06-29 06:30,29,162.49,162.51,162.32,162.39,44636
20170901|2017-06-29 07:00,29,162.38,162.45,162.25,162.44,57960
20170901|2017-06-29 07:30,29,162.44,162.54,162.31,162.31,47872
20170901|2017-06-29 08:00,29,162.31,162.38,162.2,162.23,51566
20170901|2017-06-29 08:30,29,162.22,162.49,162.19,162.46,63062
20170901|2017-06-29 09:00,29,162.46,162.58,162.4,162.49,53626
20170901|2017-06-29 09:30,29,162.5,162.51,162.22,162.24,40236
20170901|2017-06-29 10:00,29,162.24,162.29,162.12,162.16,59288
20170901|2017-06-29 10:30,29,162.17,162.26,162.16,162.2,26743
20170901|2017-06-29 11:00,29,162.2,162.34,162.19,162.32,12106
20170901|2017-06-29 11:30,29,162.31,162.36,162.27,162.33,6658
20170901|2017-06-29 12:00,29,162.33,162.39,162.25,162.26,6260
20170901|2017-06-29 12:30,29,162.25,162.27,162.14,162.14,3538
20170901|2017-06-29 13:00,29,162.15,162.17,162.12,162.13,2357
20170901|2017-06-29 13:30,29,162.13,162.2,162.13,162.19,2807
20170901|2017-06-29 14:00,29,162.18,162.18,162.06,162.08,2769
20170901|2017-06-29 14:30,29,162.07,162.12,162.07,162.09,1833
20170901|2017-06-29 15:00,29,162.1,162.13,162.1,162.13,22
20170901|2017-06-30 01:00,30,162.05,162.13,162,162.12,25353
20170901|2017-06-30 01:30,30,162.12,162.14,162.03,162.12,21543
20170901|2017-06-30 02:00,30,162.11,162.18,161.88,161.96,74739
20170901|2017-06-30 02:30,30,161.96,162.23,161.9,162.19,55973
20170901|2017-06-30 03:00,30,162.18,162.35,162.16,162.3,47937
20170901|2017-06-30 03:30,30,162.3,162.44,162.29,162.33,44493
20170901|2017-06-30 04:00,30,162.33,162.6,162.25,162.56,76038
20170901|2017-06-30 04:30,30,162.57,162.58,162.45,162.51,34855
20170901|2017-06-30 05:00,30,162.51,162.58,162.43,162.43,27214
20170901|2017-06-30 05:30,30,162.44,162.44,162.32,162.37,28649
20170901|2017-06-30 06:00,30,162.36,162.44,162.34,162.35,21498
20170901|2017-06-30 06:30,30,162.35,162.36,162.23,162.29,25285
20170901|2017-06-30 07:00,30,162.3,162.34,162.2,162.26,24401
20170901|2017-06-30 07:30,30,162.25,162.3,162.02,162.09,59180
20170901|2017-06-30 08:00,30,162.09,162.17,162.01,162.09,34540
20170901|2017-06-30 08:30,30,162.1,162.11,161.93,161.96,47716
20170901|2017-06-30 09:00,30,161.96,162.09,161.93,162,54987
20170901|2017-06-30 09:30,30,161.99,161.99,161.75,161.89,77857
20170901|2017-06-30 10:00,30,161.89,161.98,161.84,161.89,87894
20170901|2017-06-30 10:30,30,161.89,161.99,161.83,161.97,21665
20170901|2017-06-30 11:00,30,161.98,162.02,161.94,161.96,8598
20170901|2017-06-30 11:30,30,161.96,161.99,161.91,161.91,3813
20170901|2017-06-30 12:00,30,161.91,161.93,161.82,161.83,3238
20170901|2017-06-30 12:30,30,161.83,161.84,161.73,161.78,2594
20170901|2017-06-30 13:00,30,161.79,161.79,161.76,161.77,1063
20170901|2017-06-30 13:30,30,161.78,161.78,161.65,161.69,5302
20170901|2017-06-30 14:00,30,161.69,161.77,161.68,161.74,2539
20170901|2017-06-30 14:30,30,161.74,161.79,161.67,161.77,2905
20170901|2017-06-30 15:00,30,161.76,161.76,161.76,161.76,9
20170901|2017-07-03 01:00,3,161.55,161.83,161.52,161.82,23208
20170901|2017-07-03 01:30,3,161.83,161.86,161.77,161.85,12296
20170901|2017-07-03 02:00,3,161.84,162.1,161.8,161.87,47584
20170901|2017-07-03 02:30,3,161.88,161.94,161.79,161.93,31084
20170901|2017-07-03 03:00,3,161.93,162.17,161.92,162.05,36745
20170901|2017-07-03 03:30,3,162.05,162.14,162,162.07,26549
20170901|2017-07-03 04:00,3,162.07,162.15,162,162.06,24862
20170901|2017-07-03 04:30,3,162.06,162.23,162.03,162.2,25813
20170901|2017-07-03 05:00,3,162.21,162.23,162.1,162.17,24231
20170901|2017-07-03 05:30,3,162.17,162.31,162.12,162.2,24957
20170901|2017-07-03 06:00,3,162.2,162.3,162.19,162.25,18529
20170901|2017-07-03 06:30,3,162.25,162.32,162.21,162.3,16491
20170901|2017-07-03 07:00,3,162.3,162.3,162.08,162.22,32537
20170901|2017-07-03 07:30,3,162.23,162.25,162.09,162.11,18354
20170901|2017-07-03 08:00,3,162.11,162.21,162.06,162.2,18319
20170901|2017-07-03 08:30,3,162.21,162.21,162.04,162.14,20512
20170901|2017-07-03 09:00,3,162.13,162.13,161.83,161.91,50343
20170901|2017-07-03 09:30,3,161.92,161.93,161.78,161.78,25564
20170901|2017-07-03 10:00,3,161.78,161.81,161.61,161.78,44649
20170901|2017-07-03 10:30,3,161.77,161.84,161.77,161.84,12938
20170901|2017-07-03 11:00,3,161.84,161.97,161.8,161.82,13447
20170901|2017-07-03 11:30,3,161.81,161.85,161.8,161.81,4142
20170901|2017-07-03 12:00,3,161.8,161.82,161.79,161.8,807
20170901|2017-07-03 12:30,3,161.8,161.81,161.79,161.81,389
20170901|2017-07-03 13:00,3,161.81,161.81,161.77,161.77,705
20170901|2017-07-03 13:30,3,161.77,161.78,161.75,161.77,257
20170901|2017-07-03 14:00,3,161.76,161.79,161.75,161.78,379
20170901|2017-07-03 14:30,3,161.77,161.79,161.73,161.75,617
20170901|2017-07-03 15:00,3,161.74,161.74,161.74,161.74,14
20170901|2017-07-04 01:00,4,161.92,162.02,161.84,161.94,16977
20170901|2017-07-04 01:30,4,161.94,162.1,161.94,162.02,20684
20170901|2017-07-04 02:00,4,162.02,162.08,161.9,161.97,24308
20170901|2017-07-04 02:30,4,161.97,161.98,161.85,161.91,20959
20170901|2017-07-04 03:00,4,161.9,161.95,161.86,161.94,16055
20170901|2017-07-04 03:30,4,161.93,162.08,161.93,161.99,31969
20170901|2017-07-04 04:00,4,161.98,162.06,161.95,161.98,22368
20170901|2017-07-04 04:30,4,161.98,162.13,161.94,162.08,26906
20170901|2017-07-04 05:00,4,162.07,162.2,162.05,162.2,23191
20170901|2017-07-04 05:30,4,162.2,162.2,162.06,162.1,16678
20170901|2017-07-04 06:00,4,162.1,162.19,162.07,162.17,10476
20170901|2017-07-04 06:30,4,162.17,162.18,162.04,162.05,12394
20170901|2017-07-04 07:00,4,162.06,162.08,161.95,161.96,20373
20170901|2017-07-04 07:30,4,161.96,162.03,161.94,161.97,19735
20170901|2017-07-04 08:00,4,161.96,161.96,161.89,161.93,17380
20170901|2017-07-04 08:30,4,161.93,162,161.92,161.97,15328
20170901|2017-07-04 09:00,4,161.98,162,161.9,161.92,26568
20170901|2017-07-04 09:30,4,161.92,161.94,161.87,161.88,16458
20170901|2017-07-04 10:00,4,161.88,161.89,161.83,161.87,25498
20170901|2017-07-04 10:30,4,161.87,161.9,161.84,161.85,5475
20170901|2017-07-04 11:00,4,161.85,161.86,161.83,161.85,2313
20170901|2017-07-04 11:30,4,161.86,161.86,161.81,161.81,1533
20170901|2017-07-04 12:00,4,161.82,161.87,161.8,161.87,1104
20170901|2017-07-04 12:30,4,161.88,161.89,161.85,161.85,654
20170901|2017-07-04 13:00,4,161.85,161.86,161.85,161.86,48
20170901|2017-07-04 13:30,4,161.85,161.88,161.85,161.86,46
20170901|2017-07-04 14:00,4,161.87,161.87,161.85,161.85,58
20170901|2017-07-04 14:30,4,161.86,161.87,161.8,161.85,775
20170901|2017-07-04 15:00,4,161.86,161.86,161.86,161.86,8
20170901|2017-07-05 01:00,5,161.85,161.87,161.78,161.83,11973
20170901|2017-07-05 01:30,5,161.82,162.01,161.81,161.93,16353
20170901|2017-07-05 02:00,5,161.94,161.95,161.83,161.85,28821
20170901|2017-07-05 02:30,5,161.86,161.87,161.54,161.67,63994
20170901|2017-07-05 03:00,5,161.66,161.75,161.64,161.73,35046
20170901|2017-07-05 03:30,5,161.73,161.79,161.69,161.72,33689
20170901|2017-07-05 04:00,5,161.72,161.9,161.62,161.73,63185
20170901|2017-07-05 04:30,5,161.73,161.78,161.65,161.76,24638
20170901|2017-07-05 05:00,5,161.76,161.88,161.74,161.86,25155
20170901|2017-07-05 05:30,5,161.86,161.89,161.82,161.83,19261
20170901|2017-07-05 06:00,5,161.83,161.86,161.79,161.83,23705
20170901|2017-07-05 06:30,5,161.82,161.87,161.78,161.86,26887
20170901|2017-07-05 07:00,5,161.86,161.88,161.79,161.8,24374
20170901|2017-07-05 07:30,5,161.8,161.81,161.66,161.72,25338
20170901|2017-07-05 08:00,5,161.71,161.76,161.67,161.71,25280
20170901|2017-07-05 08:30,5,161.7,161.84,161.67,161.79,26887
20170901|2017-07-05 09:00,5,161.78,162.12,161.77,162.02,65851
20170901|2017-07-05 09:30,5,162.03,162.05,161.92,161.98,30310
20170901|2017-07-05 10:00,5,161.97,161.99,161.87,161.9,32992
20170901|2017-07-05 10:30,5,161.9,161.96,161.89,161.94,10637
20170901|2017-07-05 11:00,5,161.94,161.97,161.91,161.97,6069
20170901|2017-07-05 11:30,5,161.96,161.97,161.92,161.93,3137
20170901|2017-07-05 12:00,5,161.93,161.95,161.92,161.95,1413
20170901|2017-07-05 12:30,5,161.94,161.97,161.93,161.95,1528
20170901|2017-07-05 13:00,5,161.96,161.99,161.84,161.85,4527
20170901|2017-07-05 13:30,5,161.85,161.91,161.84,161.9,1574
20170901|2017-07-05 14:00,5,161.91,161.95,161.88,161.94,590
20170901|2017-07-05 14:30,5,161.94,161.95,161.87,161.87,1173
20170901|2017-07-05 15:00,5,161.88,161.88,161.88,161.88,8
20170901|2017-07-06 01:00,6,161.83,161.9,161.8,161.82,12126
20170901|2017-07-06 01:30,6,161.82,161.86,161.71,161.73,16152
20170901|2017-07-06 02:00,6,161.74,161.76,161.54,161.63,54602
20170901|2017-07-06 02:30,6,161.64,161.69,161.58,161.64,27637
20170901|2017-07-06 03:00,6,161.64,161.68,161.59,161.61,37231
20170901|2017-07-06 03:30,6,161.61,161.69,161.58,161.61,49814
20170901|2017-07-06 04:00,6,161.61,161.63,160.87,161.1,194189
20170901|2017-07-06 04:30,6,161.09,161.14,160.83,160.99,75602
20170901|2017-07-06 05:00,6,160.99,161.07,160.91,160.99,56735
20170901|2017-07-06 05:30,6,160.98,161.01,160.86,160.99,38424
20170901|2017-07-06 06:00,6,160.99,160.99,160.87,160.92,30339
20170901|2017-07-06 06:30,6,160.92,160.99,160.56,160.59,102611
20170901|2017-07-06 07:00,6,160.59,160.74,160.5,160.63,69634
20170901|2017-07-06 07:30,6,160.63,160.82,160.6,160.78,58944
20170901|2017-07-06 08:00,6,160.78,160.91,160.76,160.89,44049
20170901|2017-07-06 08:30,6,160.89,160.9,160.66,160.69,51390
20170901|2017-07-06 09:00,6,160.69,160.79,160.57,160.65,61041
20170901|2017-07-06 09:30,6,160.64,160.68,160.57,160.62,56271
20170901|2017-07-06 10:00,6,160.62,160.63,160.43,160.47,66880
20170901|2017-07-06 10:30,6,160.47,160.64,160.46,160.61,22813
20170901|2017-07-06 11:00,6,160.62,160.64,160.55,160.58,11740
20170901|2017-07-06 11:30,6,160.59,160.59,160.48,160.5,9788
20170901|2017-07-06 12:00,6,160.5,160.54,160.48,160.5,4790
20170901|2017-07-06 12:30,6,160.51,160.58,160.5,160.54,2927
20170901|2017-07-06 13:00,6,160.54,160.55,160.49,160.5,1783
20170901|2017-07-06 13:30,6,160.51,160.56,160.49,160.54,1882
20170901|2017-07-06 14:00,6,160.54,160.55,160.51,160.54,873
20170901|2017-07-06 14:30,6,160.54,160.61,160.54,160.61,2234
20170901|2017-07-06 15:00,6,160.62,160.62,160.62,160.62,15
20170901|2017-07-07 01:00,7,160.54,160.66,160.41,160.65,31949
20170901|2017-07-07 01:30,7,160.64,160.69,160.52,160.54,19044
20170901|2017-07-07 02:00,7,160.54,160.56,160.36,160.44,49882
20170901|2017-07-07 02:30,7,160.44,160.6,160.4,160.51,35672
20170901|2017-07-07 03:00,7,160.51,160.63,160.48,160.63,29381
20170901|2017-07-07 03:30,7,160.63,160.71,160.58,160.6,42977
20170901|2017-07-07 04:00,7,160.6,160.61,160.46,160.47,35955
20170901|2017-07-07 04:30,7,160.47,160.59,160.45,160.57,35186
20170901|2017-07-07 05:00,7,160.57,160.62,160.52,160.53,35103
20170901|2017-07-07 05:30,7,160.53,160.54,160.44,160.45,27508
20170901|2017-07-07 06:00,7,160.44,160.48,160.36,160.39,24025
20170901|2017-07-07 06:30,7,160.38,160.42,160.36,160.36,24371
20170901|2017-07-07 07:00,7,160.36,160.49,160.36,160.49,39503
20170901|2017-07-07 07:30,7,160.49,160.66,160.31,160.36,103093
20170901|2017-07-07 08:00,7,160.37,160.56,160.37,160.56,40980
20170901|2017-07-07 08:30,7,160.57,160.67,160.54,160.56,38290
20170901|2017-07-07 09:00,7,160.55,160.73,160.55,160.69,35908
20170901|2017-07-07 09:30,7,160.69,160.72,160.56,160.57,26331
20170901|2017-07-07 10:00,7,160.56,160.58,160.47,160.54,31646
20170901|2017-07-07 10:30,7,160.54,160.55,160.38,160.47,19500
20170901|2017-07-07 11:00,7,160.47,160.51,160.44,160.46,5103
20170901|2017-07-07 11:30,7,160.47,160.52,160.46,160.51,4942
20170901|2017-07-07 12:00,7,160.51,160.53,160.47,160.47,1738
20170901|2017-07-07 12:30,7,160.47,160.49,160.47,160.47,1346
20170901|2017-07-07 13:00,7,160.47,160.49,160.45,160.47,852
20170901|2017-07-07 13:30,7,160.46,160.49,160.43,160.47,1606
20170901|2017-07-07 14:00,7,160.48,160.52,160.48,160.51,545
20170901|2017-07-07 14:30,7,160.52,160.54,160.51,160.53,851
20170901|2017-07-07 15:00,7,160.54,160.54,160.54,160.54,7
20170901|2017-07-10 01:00,10,160.44,160.59,160.44,160.48,11005
20170901|2017-07-10 01:30,10,160.48,160.67,160.48,160.65,13036
20170901|2017-07-10 02:00,10,160.64,160.66,160.47,160.58,21713
20170901|2017-07-10 02:30,10,160.58,160.69,160.57,160.65,26281
20170901|2017-07-10 03:00,10,160.64,160.87,160.64,160.77,48621
20170901|2017-07-10 03:30,10,160.77,160.86,160.74,160.81,20617
20170901|2017-07-10 04:00,10,160.82,160.98,160.79,160.93,28042
20170901|2017-07-10 04:30,10,160.93,161.03,160.92,161,32711
20170901|2017-07-10 05:00,10,161,161.03,160.93,160.96,31146
20170901|2017-07-10 05:30,10,160.96,161.01,160.93,160.96,19610
20170901|2017-07-10 06:00,10,160.95,161.05,160.94,161.04,18044
20170901|2017-07-10 06:30,10,161.04,161.13,161.02,161.04,35286
20170901|2017-07-10 07:00,10,161.03,161.1,160.96,160.99,41053
20170901|2017-07-10 07:30,10,160.98,161,160.93,160.97,27043
20170901|2017-07-10 08:00,10,160.98,160.99,160.89,160.93,26778
20170901|2017-07-10 08:30,10,160.92,160.93,160.81,160.9,29252
20170901|2017-07-10 09:00,10,160.9,160.9,160.76,160.85,30691
20170901|2017-07-10 09:30,10,160.85,160.94,160.83,160.89,42114
20170901|2017-07-10 10:00,10,160.88,160.97,160.87,160.96,40750
20170901|2017-07-10 10:30,10,160.96,160.98,160.92,160.95,10011
20170901|2017-07-10 11:00,10,160.94,160.94,160.88,160.91,6596
20170901|2017-07-10 11:30,10,160.9,160.93,160.87,160.87,3367
20170901|2017-07-10 12:00,10,160.87,160.9,160.86,160.89,1048
20170901|2017-07-10 12:30,10,160.89,160.91,160.88,160.91,894
20170901|2017-07-10 13:00,10,160.91,160.94,160.9,160.92,590
20170901|2017-07-10 13:30,10,160.92,160.94,160.92,160.93,484
20170901|2017-07-10 14:00,10,160.94,160.97,160.94,160.95,564
20170901|2017-07-10 14:30,10,160.95,160.97,160.94,160.96,764
20170901|2017-07-10 15:00,10,160.95,160.95,160.95,160.95,6
20170901|2017-07-11 01:00,11,160.78,160.85,160.74,160.82,12422
20170901|2017-07-11 01:30,11,160.81,160.89,160.72,160.72,12307
20170901|2017-07-11 02:00,11,160.72,160.73,160.57,160.61,37499
20170901|2017-07-11 02:30,11,160.6,160.62,160.53,160.55,25049
20170901|2017-07-11 03:00,11,160.54,160.67,160.48,160.66,32563
20170901|2017-07-11 03:30,11,160.66,160.7,160.55,160.56,25516
20170901|2017-07-11 04:00,11,160.56,160.71,160.55,160.7,21457
20170901|2017-07-11 04:30,11,160.7,160.72,160.66,160.69,17184
20170901|2017-07-11 05:00,11,160.69,160.81,160.68,160.79,24037
20170901|2017-07-11 05:30,11,160.79,160.87,160.78,160.8,26995
20170901|2017-07-11 06:00,11,160.8,160.82,160.76,160.8,21160
20170901|2017-07-11 06:30,11,160.8,160.85,160.77,160.85,16915
20170901|2017-07-11 07:00,11,160.85,160.87,160.66,160.67,38086
20170901|2017-07-11 07:30,11,160.67,160.78,160.63,160.77,30630
20170901|2017-07-11 08:00,11,160.76,160.82,160.74,160.8,26825
20170901|2017-07-11 08:30,11,160.79,160.85,160.76,160.77,21168
20170901|2017-07-11 09:00,11,160.78,160.9,160.73,160.78,36496
20170901|2017-07-11 09:30,11,160.79,160.79,160.67,160.68,30032
20170901|2017-07-11 10:00,11,160.69,160.86,160.66,160.82,35999
20170901|2017-07-11 10:30,11,160.83,160.86,160.8,160.84,15741
20170901|2017-07-11 11:00,11,160.83,160.91,160.8,160.89,8436
20170901|2017-07-11 11:30,11,160.89,160.95,160.87,160.89,9282
20170901|2017-07-11 12:00,11,160.89,160.91,160.82,160.83,3832
20170901|2017-07-11 12:30,11,160.83,160.87,160.77,160.79,4138
20170901|2017-07-11 13:00,11,160.79,160.87,160.79,160.87,1930
20170901|2017-07-11 13:30,11,160.87,160.89,160.84,160.84,1289
20170901|2017-07-11 14:00,11,160.84,160.87,160.84,160.87,787
20170901|2017-07-11 14:30,11,160.87,160.9,160.86,160.88,871
20170901|2017-07-11 15:00,11,160.88,160.88,160.88,160.88,37
20170901|2017-07-12 01:00,12,160.97,161.03,160.9,160.99,14795
20170901|2017-07-12 01:30,12,160.98,160.99,160.91,160.94,11873
20170901|2017-07-12 02:00,12,160.95,160.98,160.83,160.94,25258
20170901|2017-07-12 02:30,12,160.94,161.05,160.9,160.99,31855
20170901|2017-07-12 03:00,12,160.98,161.11,160.98,161.05,32634
20170901|2017-07-12 03:30,12,161.05,161.1,160.96,161.07,30635
20170901|2017-07-12 04:00,12,161.07,161.19,161.05,161.18,39725
20170901|2017-07-12 04:30,12,161.18,161.26,161.14,161.16,38710
20170901|2017-07-12 05:00,12,161.16,161.21,161.1,161.15,22822
20170901|2017-07-12 05:30,12,161.15,161.16,161.05,161.06,25519
20170901|2017-07-12 06:00,12,161.06,161.09,161.02,161.07,16117
20170901|2017-07-12 06:30,12,161.07,161.07,160.89,160.97,31829
20170901|2017-07-12 07:00,12,160.97,161.03,160.94,161.02,22834
20170901|2017-07-12 07:30,12,161.03,161.42,160.94,161.41,89012
20170901|2017-07-12 08:00,12,161.41,161.44,161.25,161.29,55079
20170901|2017-07-12 08:30,12,161.29,161.38,161.24,161.3,41744
20170901|2017-07-12 09:00,12,161.3,161.39,161.25,161.31,30233
20170901|2017-07-12 09:30,12,161.31,161.41,161.29,161.39,33501
20170901|2017-07-12 10:00,12,161.38,161.44,161.33,161.34,35624
20170901|2017-07-12 10:30,12,161.35,161.43,161.31,161.42,12904
20170901|2017-07-12 11:00,12,161.42,161.44,161.36,161.36,6176
20170901|2017-07-12 11:30,12,161.36,161.4,161.35,161.39,4417
20170901|2017-07-12 12:00,12,161.38,161.39,161.34,161.39,3808
20170901|2017-07-12 12:30,12,161.39,161.39,161.36,161.37,951
20170901|2017-07-12 13:00,12,161.37,161.44,161.37,161.4,2176
20170901|2017-07-12 13:30,12,161.4,161.42,161.37,161.39,696
20170901|2017-07-12 14:00,12,161.38,161.41,161.37,161.4,657
20170901|2017-07-12 14:30,12,161.41,161.42,161.38,161.41,802
20170901|2017-07-12 15:00,12,161.41,161.41,161.41,161.41,29
20170901|2017-07-13 01:00,13,161.44,161.47,161.38,161.41,8822
20170901|2017-07-13 01:30,13,161.4,161.41,161.25,161.29,16076
20170901|2017-07-13 02:00,13,161.3,161.41,161.27,161.33,22334
20170901|2017-07-13 02:30,13,161.32,161.48,161.27,161.45,25265
20170901|2017-07-13 03:00,13,161.45,161.67,161.45,161.63,45262
20170901|2017-07-13 03:30,13,161.63,161.64,161.53,161.57,28581
20170901|2017-07-13 04:00,13,161.58,161.85,161.58,161.75,65115
20170901|2017-07-13 04:30,13,161.74,161.8,161.69,161.78,26329
20170901|2017-07-13 05:00,13,161.78,161.8,161.71,161.76,21249
20170901|2017-07-13 05:30,13,161.75,161.92,161.72,161.89,40638
20170901|2017-07-13 06:00,13,161.9,161.9,161.57,161.62,80838
20170901|2017-07-13 06:30,13,161.62,161.62,161.26,161.35,69348
20170901|2017-07-13 07:00,13,161.35,161.38,161.14,161.24,51461
20170901|2017-07-13 07:30,13,161.24,161.33,161.11,161.15,50526
20170901|2017-07-13 08:00,13,161.16,161.28,161.15,161.27,36898
20170901|2017-07-13 08:30,13,161.27,161.33,161.2,161.29,30639
20170901|2017-07-13 09:00,13,161.3,161.32,161.04,161.1,36712
20170901|2017-07-13 09:30,13,161.1,161.15,161.04,161.13,27711
20170901|2017-07-13 10:00,13,161.14,161.16,161.02,161.05,24997
20170901|2017-07-13 10:30,13,161.05,161.11,161.04,161.08,11613
20170901|2017-07-13 11:00,13,161.07,161.21,161.07,161.2,12273
20170901|2017-07-13 11:30,13,161.2,161.28,161.2,161.25,7910
20170901|2017-07-13 12:00,13,161.25,161.28,161.19,161.24,4304
20170901|2017-07-13 12:30,13,161.24,161.25,161.23,161.24,458
20170901|2017-07-13 13:00,13,161.23,161.27,161.21,161.24,822
20170901|2017-07-13 13:30,13,161.25,161.27,161.24,161.25,568
20170901|2017-07-13 14:00,13,161.26,161.28,161.26,161.27,484
20170901|2017-07-13 14:30,13,161.28,161.3,161.26,161.3,1371
20170901|2017-07-13 15:00,13,161.29,161.29,161.29,161.29,9
20170901|2017-07-14 01:00,14,161.35,161.44,161.31,161.43,10691
20170901|2017-07-14 01:30,14,161.43,161.57,161.41,161.45,17268
20170901|2017-07-14 02:00,14,161.46,161.55,161.41,161.53,16548
20170901|2017-07-14 02:30,14,161.52,161.53,161.35,161.42,15377
20170901|2017-07-14 03:00,14,161.42,161.48,161.39,161.39,12118
20170901|2017-07-14 03:30,14,161.39,161.46,161.39,161.43,10440
20170901|2017-07-14 04:00,14,161.44,161.49,161.37,161.39,25832
20170901|2017-07-14 04:30,14,161.39,161.41,161.28,161.33,22055
20170901|2017-07-14 05:00,14,161.34,161.44,161.31,161.4,23983
20170901|2017-07-14 05:30,14,161.4,161.4,161.32,161.36,12007
20170901|2017-07-14 06:00,14,161.36,161.45,161.36,161.41,10551
20170901|2017-07-14 06:30,14,161.41,161.43,161.36,161.4,8438
20170901|2017-07-14 07:00,14,161.4,161.51,161.37,161.49,21276
20170901|2017-07-14 07:30,14,161.49,161.75,161.49,161.7,68709
20170901|2017-07-14 08:00,14,161.69,161.71,161.53,161.59,33787
20170901|2017-07-14 08:30,14,161.59,161.61,161.44,161.51,36276
20170901|2017-07-14 09:00,14,161.51,161.59,161.24,161.26,40235
20170901|2017-07-14 09:30,14,161.27,161.31,161.13,161.16,39212
20170901|2017-07-14 10:00,14,161.17,161.21,161.12,161.18,26480
20170901|2017-07-14 10:30,14,161.19,161.2,161.1,161.18,17353
20170901|2017-07-14 11:00,14,161.19,161.22,161.12,161.17,7308
20170901|2017-07-14 11:30,14,161.17,161.2,161.16,161.19,3563
20170901|2017-07-14 12:00,14,161.18,161.19,161.11,161.13,3068
20170901|2017-07-14 12:30,14,161.13,161.14,161.11,161.13,1328
20170901|2017-07-14 13:00,14,161.13,161.14,161.11,161.11,638
20170901|2017-07-14 13:30,14,161.11,161.12,161.1,161.11,562
20170901|2017-07-14 14:00,14,161.12,161.13,161.07,161.07,1876
20170901|2017-07-14 14:30,14,161.07,161.09,161.06,161.08,965
20170901|2017-07-14 15:00,14,161.07,161.07,161.07,161.07,18
20170901|2017-07-17 01:00,17,161.08,161.23,161.06,161.16,12500
20170901|2017-07-17 01:30,17,161.16,161.2,161.13,161.13,6623
20170901|2017-07-17 02:00,17,161.14,161.29,161.14,161.21,17404
20170901|2017-07-17 02:30,17,161.22,161.34,161.19,161.3,13609
20170901|2017-07-17 03:00,17,161.3,161.31,161.22,161.27,10490
20170901|2017-07-17 03:30,17,161.27,161.39,161.26,161.34,12238
20170901|2017-07-17 04:00,17,161.33,161.49,161.28,161.44,26488
20170901|2017-07-17 04:30,17,161.44,161.47,161.4,161.41,17537
20170901|2017-07-17 05:00,17,161.42,161.45,161.38,161.4,20783
20170901|2017-07-17 05:30,17,161.39,161.53,161.37,161.46,21573
20170901|2017-07-17 06:00,17,161.46,161.47,161.36,161.45,19304
20170901|2017-07-17 06:30,17,161.46,161.48,161.39,161.41,15276
20170901|2017-07-17 07:00,17,161.41,161.49,161.39,161.47,19970
20170901|2017-07-17 07:30,17,161.48,161.48,161.31,161.33,25230
20170901|2017-07-17 08:00,17,161.34,161.37,161.31,161.34,13541
20170901|2017-07-17 08:30,17,161.33,161.43,161.3,161.42,26029
20170901|2017-07-17 09:00,17,161.42,161.44,161.37,161.39,16111
20170901|2017-07-17 09:30,17,161.39,161.44,161.29,161.31,18133
20170901|2017-07-17 10:00,17,161.3,161.34,161.26,161.33,26084
20170901|2017-07-17 10:30,17,161.34,161.37,161.31,161.35,6383
20170901|2017-07-17 11:00,17,161.36,161.37,161.34,161.35,2985
20170901|2017-07-17 11:30,17,161.36,161.42,161.35,161.4,2837
20170901|2017-07-17 12:00,17,161.4,161.41,161.38,161.39,1187
20170901|2017-07-17 12:30,17,161.39,161.44,161.39,161.42,1278
20170901|2017-07-17 13:00,17,161.41,161.47,161.41,161.47,992
20170901|2017-07-17 13:30,17,161.47,161.48,161.44,161.44,1163
20170901|2017-07-17 14:00,17,161.44,161.45,161.42,161.44,867
20170901|2017-07-17 14:30,17,161.44,161.45,161.36,161.4,1301
20170901|2017-07-17 15:00,17,161.39,161.39,161.39,161.39,14
20170901|2017-07-18 01:00,18,161.45,161.57,161.38,161.52,16098
20170901|2017-07-18 01:30,18,161.53,161.58,161.41,161.42,13148
20170901|2017-07-18 02:00,18,161.43,161.44,161.24,161.41,28617
20170901|2017-07-18 02:30,18,161.41,161.56,161.4,161.55,21140
20170901|2017-07-18 03:00,18,161.54,161.58,161.45,161.46,16979
20170901|2017-07-18 03:30,18,161.47,161.64,161.47,161.61,29303
20170901|2017-07-18 04:00,18,161.61,161.67,161.56,161.61,23057
20170901|2017-07-18 04:30,18,161.61,161.62,161.57,161.6,15388
20170901|2017-07-18 05:00,18,161.59,161.67,161.52,161.63,17500
20170901|2017-07-18 05:30,18,161.63,161.69,161.59,161.63,17595
20170901|2017-07-18 06:00,18,161.62,161.74,161.56,161.56,37702
20170901|2017-07-18 06:30,18,161.56,161.59,161.52,161.57,26259
20170901|2017-07-18 07:00,18,161.57,161.65,161.56,161.61,24005
20170901|2017-07-18 07:30,18,161.61,161.69,161.5,161.54,63330
20170901|2017-07-18 08:00,18,161.54,161.7,161.47,161.68,44695
20170901|2017-07-18 08:30,18,161.68,161.69,161.54,161.62,28070
20170901|2017-07-18 09:00,18,161.63,161.69,161.59,161.64,26834
20170901|2017-07-18 09:30,18,161.65,161.77,161.64,161.64,43671
20170901|2017-07-18 10:00,18,161.64,161.66,161.57,161.61,27677
20170901|2017-07-18 10:30,18,161.61,161.75,161.61,161.71,14946
20170901|2017-07-18 11:00,18,161.71,161.74,161.69,161.69,6026
20170901|2017-07-18 11:30,18,161.7,161.7,161.65,161.67,4590
20170901|2017-07-18 12:00,18,161.66,161.71,161.65,161.68,2022
20170901|2017-07-18 12:30,18,161.68,161.68,161.66,161.66,759
20170901|2017-07-18 13:00,18,161.66,161.71,161.66,161.7,554
20170901|2017-07-18 13:30,18,161.7,161.73,161.7,161.72,695
20170901|2017-07-18 14:00,18,161.72,161.73,161.7,161.71,667
20170901|2017-07-18 14:30,18,161.71,161.74,161.7,161.73,940
20170901|2017-07-18 15:00,18,161.73,161.73,161.73,161.73,7
20170901|2017-07-19 01:00,19,161.61,161.77,161.61,161.7,11121
20170901|2017-07-19 01:30,19,161.71,161.73,161.65,161.71,13678
20170901|2017-07-19 02:00,19,161.72,161.74,161.57,161.7,23852
20170901|2017-07-19 02:30,19,161.69,161.85,161.65,161.83,26341
20170901|2017-07-19 03:00,19,161.83,161.85,161.78,161.79,24317
20170901|2017-07-19 03:30,19,161.78,161.9,161.78,161.9,20736
20170901|2017-07-19 04:00,19,161.89,161.9,161.76,161.78,27283
20170901|2017-07-19 04:30,19,161.78,161.89,161.78,161.86,23764
20170901|2017-07-19 05:00,19,161.85,161.86,161.74,161.75,20344
20170901|2017-07-19 05:30,19,161.75,161.78,161.73,161.76,15417
20170901|2017-07-19 06:00,19,161.77,161.8,161.73,161.74,14695
20170901|2017-07-19 06:30,19,161.74,161.75,161.7,161.73,18524
20170901|2017-07-19 07:00,19,161.73,161.77,161.72,161.74,18056
20170901|2017-07-19 07:30,19,161.74,161.91,161.71,161.89,29473
20170901|2017-07-19 08:00,19,161.89,161.93,161.83,161.9,27090
20170901|2017-07-19 08:30,19,161.9,162.03,161.89,161.95,47477
20170901|2017-07-19 09:00,19,161.96,161.96,161.82,161.85,31502
20170901|2017-07-19 09:30,19,161.84,161.98,161.8,161.97,39527
20170901|2017-07-19 10:00,19,161.97,161.97,161.87,161.92,24026
20170901|2017-07-19 10:30,19,161.92,161.92,161.83,161.87,12734
20170901|2017-07-19 11:00,19,161.86,161.89,161.85,161.86,4671
20170901|2017-07-19 11:30,19,161.86,161.88,161.85,161.88,3072
20170901|2017-07-19 12:00,19,161.88,161.88,161.82,161.83,1617
20170901|2017-07-19 12:30,19,161.83,161.85,161.82,161.85,898
20170901|2017-07-19 13:00,19,161.85,161.87,161.84,161.86,768
20170901|2017-07-19 13:30,19,161.86,161.86,161.83,161.84,488
20170901|2017-07-19 14:00,19,161.84,161.85,161.8,161.81,1173
20170901|2017-07-19 14:30,19,161.8,161.82,161.79,161.79,989
20170901|2017-07-19 15:00,19,161.8,161.8,161.8,161.8,9
20170901|2017-07-20 01:00,20,161.83,161.86,161.77,161.83,13226
20170901|2017-07-20 01:30,20,161.83,161.89,161.74,161.76,12917
20170901|2017-07-20 02:00,20,161.76,161.78,161.68,161.74,23315
20170901|2017-07-20 02:30,20,161.74,161.77,161.67,161.75,26103
20170901|2017-07-20 03:00,20,161.75,161.83,161.74,161.79,23859
20170901|2017-07-20 03:30,20,161.78,161.82,161.68,161.72,25717
20170901|2017-07-20 04:00,20,161.73,161.8,161.67,161.73,25744
20170901|2017-07-20 04:30,20,161.74,161.76,161.69,161.7,21099
20170901|2017-07-20 05:00,20,161.7,161.72,161.63,161.64,25266
20170901|2017-07-20 05:30,20,161.65,161.71,161.63,161.7,19912
20170901|2017-07-20 06:00,20,161.7,161.75,161.64,161.64,14343
20170901|2017-07-20 06:30,20,161.65,162.13,161.61,162.11,65884
20170901|2017-07-20 07:00,20,162.1,162.12,161.95,161.98,48295
20170901|2017-07-20 07:30,20,161.98,162,161.55,161.74,172334
20170901|2017-07-20 08:00,20,161.74,162.11,161.69,161.99,92892
20170901|2017-07-20 08:30,20,162,162.14,161.9,162.06,53880
20170901|2017-07-20 09:00,20,162.06,162.07,161.74,161.75,49105
20170901|2017-07-20 09:30,20,161.75,161.9,161.72,161.73,56419
20170901|2017-07-20 10:00,20,161.73,162.03,161.71,161.97,44448
20170901|2017-07-20 10:30,20,161.98,162.08,161.96,162.04,13946
20170901|2017-07-20 11:00,20,162.05,162.12,162.03,162.1,9278
20170901|2017-07-20 11:30,20,162.09,162.1,162.05,162.06,3495
20170901|2017-07-20 12:00,20,162.05,162.1,161.99,162.01,5133
20170901|2017-07-20 12:30,20,162.01,162.01,161.93,161.93,1805
20170901|2017-07-20 13:00,20,161.93,161.95,161.92,161.93,855
20170901|2017-07-20 13:30,20,161.92,161.93,161.86,161.91,3715
20170901|2017-07-20 14:00,20,161.9,161.95,161.9,161.93,659
20170901|2017-07-20 14:30,20,161.93,161.97,161.91,161.96,1025
20170901|2017-07-20 15:00,20,161.97,161.97,161.97,161.97,9
20170901|2017-07-21 01:00,21,162.02,162.18,161.99,162.16,19400
20170901|2017-07-21 01:30,21,162.16,162.27,162.11,162.25,18433
20170901|2017-07-21 02:00,21,162.26,162.36,162.15,162.25,34489
20170901|2017-07-21 02:30,21,162.26,162.35,162.18,162.34,23883
20170901|2017-07-21 03:00,21,162.34,162.43,162.31,162.39,28490
20170901|2017-07-21 03:30,21,162.39,162.39,162.34,162.37,16418
20170901|2017-07-21 04:00,21,162.38,162.43,162.34,162.42,18921
20170901|2017-07-21 04:30,21,162.42,162.49,162.35,162.47,42667
20170901|2017-07-21 05:00,21,162.47,162.51,162.42,162.44,28094
20170901|2017-07-21 05:30,21,162.44,162.56,162.41,162.53,25093
20170901|2017-07-21 06:00,21,162.54,162.56,162.34,162.36,27143
20170901|2017-07-21 06:30,21,162.36,162.42,162.33,162.36,15777
20170901|2017-07-21 07:00,21,162.35,162.42,162.31,162.42,18902
20170901|2017-07-21 07:30,21,162.42,162.5,162.38,162.44,19643
20170901|2017-07-21 08:00,21,162.44,162.48,162.41,162.48,14508
20170901|2017-07-21 08:30,21,162.48,162.5,162.36,162.43,27221
20170901|2017-07-21 09:00,21,162.44,162.45,162.34,162.4,21118
20170901|2017-07-21 09:30,21,162.4,162.5,162.37,162.47,22017
20170901|2017-07-21 10:00,21,162.48,162.5,162.41,162.42,27902
20170901|2017-07-21 10:30,21,162.42,162.44,162.38,162.39,14626
20170901|2017-07-21 11:00,21,162.39,162.41,162.36,162.38,8158
20170901|2017-07-21 11:30,21,162.38,162.42,162.37,162.41,6157
20170901|2017-07-21 12:00,21,162.4,162.46,162.39,162.4,3140
20170901|2017-07-21 12:30,21,162.4,162.41,162.36,162.37,1423
20170901|2017-07-21 13:00,21,162.37,162.42,162.36,162.41,1567
20170901|2017-07-21 13:30,21,162.41,162.41,162.35,162.35,913
20170901|2017-07-21 14:00,21,162.35,162.36,162.32,162.32,1271
20170901|2017-07-21 14:30,21,162.32,162.33,162.31,162.32,1497
20170901|2017-07-21 15:00,21,162.31,162.31,162.31,162.31,18
20170901|2017-07-24 01:00,24,162.34,162.4,162.27,162.3,9795
20170901|2017-07-24 01:30,24,162.3,162.38,162.26,162.35,12639
20170901|2017-07-24 02:00,24,162.36,162.46,162.27,162.44,27305
20170901|2017-07-24 02:30,24,162.45,162.57,162.45,162.55,29464
20170901|2017-07-24 03:00,24,162.55,162.58,162.51,162.54,20705
20170901|2017-07-24 03:30,24,162.54,162.67,162.53,162.62,21865
20170901|2017-07-24 04:00,24,162.62,162.67,162.59,162.65,17356
20170901|2017-07-24 04:30,24,162.65,162.66,162.57,162.59,12865
20170901|2017-07-24 05:00,24,162.58,162.65,162.57,162.6,17871
20170901|2017-07-24 05:30,24,162.6,162.6,162.55,162.59,15700
20170901|2017-07-24 06:00,24,162.59,162.63,162.52,162.53,15003
20170901|2017-07-24 06:30,24,162.53,162.56,162.48,162.56,16349
20170901|2017-07-24 07:00,24,162.56,162.59,162.5,162.53,17194
20170901|2017-07-24 07:30,24,162.54,162.56,162.48,162.49,14048
20170901|2017-07-24 08:00,24,162.49,162.59,162.48,162.55,16304
20170901|2017-07-24 08:30,24,162.55,162.6,162.52,162.57,12767
20170901|2017-07-24 09:00,24,162.56,162.63,162.56,162.62,13301
20170901|2017-07-24 09:30,24,162.62,162.65,162.51,162.55,19265
20170901|2017-07-24 10:00,24,162.54,162.58,162.48,162.49,17688
20170901|2017-07-24 10:30,24,162.49,162.5,162.41,162.41,10574
20170901|2017-07-24 11:00,24,162.41,162.42,162.38,162.4,5869
20170901|2017-07-24 11:30,24,162.41,162.47,162.4,162.45,3525
20170901|2017-07-24 12:00,24,162.45,162.47,162.41,162.41,1586
20170901|2017-07-24 12:30,24,162.42,162.46,162.42,162.43,1504
20170901|2017-07-24 13:00,24,162.43,162.45,162.41,162.42,636
20170901|2017-07-24 13:30,24,162.42,162.43,162.41,162.43,318
20170901|2017-07-24 14:00,24,162.42,162.44,162.42,162.44,554
20170901|2017-07-24 14:30,24,162.43,162.46,162.43,162.45,542
20170901|2017-07-24 15:00,24,162.43,162.43,162.43,162.43,6
20170901|2017-07-25 01:00,25,162.47,162.54,162.45,162.5,8084
20170901|2017-07-25 01:30,25,162.49,162.53,162.37,162.47,11146
20170901|2017-07-25 02:00,25,162.47,162.56,162.44,162.5,16357
20170901|2017-07-25 02:30,25,162.5,162.52,162.4,162.45,29193
20170901|2017-07-25 03:00,25,162.46,162.46,162.26,162.4,41765
20170901|2017-07-25 03:30,25,162.39,162.4,162.36,162.39,15651
20170901|2017-07-25 04:00,25,162.39,162.4,162.31,162.35,17538
20170901|2017-07-25 04:30,25,162.35,162.35,162.22,162.23,28234
20170901|2017-07-25 05:00,25,162.23,162.27,162.19,162.27,23767
20170901|2017-07-25 05:30,25,162.28,162.28,162.2,162.24,15100
20170901|2017-07-25 06:00,25,162.24,162.27,162.2,162.24,10610
20170901|2017-07-25 06:30,25,162.25,162.29,162.06,162.08,31563
20170901|2017-07-25 07:00,25,162.07,162.11,162,162.07,44322
20170901|2017-07-25 07:30,25,162.07,162.19,161.83,161.87,69343
20170901|2017-07-25 08:00,25,161.86,161.87,161.71,161.78,64730
20170901|2017-07-25 08:30,25,161.78,161.8,161.67,161.75,39648
20170901|2017-07-25 09:00,25,161.75,161.77,161.58,161.74,45250
20170901|2017-07-25 09:30,25,161.74,161.77,161.66,161.69,37863
20170901|2017-07-25 10:00,25,161.69,161.69,161.56,161.59,42552
20170901|2017-07-25 10:30,25,161.59,161.72,161.58,161.62,17244
20170901|2017-07-25 11:00,25,161.62,161.64,161.59,161.61,7169
20170901|2017-07-25 11:30,25,161.61,161.65,161.6,161.62,3667
20170901|2017-07-25 12:00,25,161.62,161.69,161.61,161.69,2000
20170901|2017-07-25 12:30,25,161.69,161.7,161.67,161.69,1259
20170901|2017-07-25 13:00,25,161.69,161.7,161.63,161.63,2023
20170901|2017-07-25 13:30,25,161.64,161.67,161.61,161.64,2148
20170901|2017-07-25 14:00,25,161.64,161.68,161.63,161.65,1382
20170901|2017-07-25 14:30,25,161.64,161.67,161.6,161.6,1679
20170901|2017-07-25 15:00,25,161.61,161.62,161.61,161.62,6
20170901|2017-07-26 01:00,26,161.71,161.82,161.68,161.76,21888
20170901|2017-07-26 01:30,26,161.75,161.83,161.67,161.83,15049
20170901|2017-07-26 02:00,26,161.84,161.87,161.79,161.79,22463
20170901|2017-07-26 02:30,26,161.8,161.86,161.72,161.82,22857
20170901|2017-07-26 03:00,26,161.82,161.93,161.81,161.87,24617
20170901|2017-07-26 03:30,26,161.87,161.91,161.78,161.8,20991
20170901|2017-07-26 04:00,26,161.8,161.81,161.69,161.74,24505
20170901|2017-07-26 04:30,26,161.74,161.79,161.71,161.77,15346
20170901|2017-07-26 05:00,26,161.77,161.86,161.73,161.8,24179
20170901|2017-07-26 05:30,26,161.8,161.84,161.78,161.81,18056
20170901|2017-07-26 06:00,26,161.81,161.92,161.81,161.89,24414
20170901|2017-07-26 06:30,26,161.88,161.89,161.81,161.82,13684
20170901|2017-07-26 07:00,26,161.81,161.86,161.74,161.82,22681
20170901|2017-07-26 07:30,26,161.83,161.86,161.76,161.81,16289
20170901|2017-07-26 08:00,26,161.81,161.86,161.7,161.73,20753
20170901|2017-07-26 08:30,26,161.73,161.78,161.72,161.78,20388
20170901|2017-07-26 09:00,26,161.78,161.83,161.75,161.81,24084
20170901|2017-07-26 09:30,26,161.81,161.86,161.73,161.84,20265
20170901|2017-07-26 10:00,26,161.84,161.84,161.74,161.78,21525
20170901|2017-07-26 10:30,26,161.78,161.8,161.71,161.73,10073
20170901|2017-07-26 11:00,26,161.73,161.8,161.73,161.78,6837
20170901|2017-07-26 11:30,26,161.77,161.8,161.74,161.78,3245
20170901|2017-07-26 12:00,26,161.78,161.84,161.76,161.84,2156
20170901|2017-07-26 12:30,26,161.83,161.86,161.72,161.75,6564
20170901|2017-07-26 13:00,26,161.76,161.91,161.64,161.88,16346
20170901|2017-07-26 13:30,26,161.88,162.06,161.88,162.05,6589
20170901|2017-07-26 14:00,26,162.06,162.1,162.02,162.05,3587
20170901|2017-07-26 14:30,26,162.05,162.05,161.96,161.99,2222
20170901|2017-07-26 15:00,26,161.96,161.96,161.96,161.96,20
20170901|2017-07-27 01:00,27,162.01,162.18,161.95,162.15,19419
20170901|2017-07-27 01:30,27,162.15,162.29,162.13,162.28,25026
20170901|2017-07-27 02:00,27,162.29,162.4,162.22,162.33,49017
20170901|2017-07-27 02:30,27,162.33,162.5,162.28,162.36,36031
20170901|2017-07-27 03:00,27,162.37,162.4,162.26,162.33,22012
20170901|2017-07-27 03:30,27,162.33,162.41,162.33,162.36,21092
20170901|2017-07-27 04:00,27,162.36,162.4,162.35,162.39,14806
20170901|2017-07-27 04:30,27,162.38,162.39,162.22,162.23,20888
20170901|2017-07-27 05:00,27,162.23,162.29,162.13,162.18,38068
20170901|2017-07-27 05:30,27,162.18,162.23,162.15,162.19,20643
20170901|2017-07-27 06:00,27,162.19,162.33,162.18,162.28,21099
20170901|2017-07-27 06:30,27,162.28,162.29,162.08,162.09,21803
20170901|2017-07-27 07:00,27,162.08,162.21,162.08,162.21,24029
20170901|2017-07-27 07:30,27,162.2,162.23,162.08,162.09,29201
20170901|2017-07-27 08:00,27,162.09,162.13,162.03,162.08,26308
20170901|2017-07-27 08:30,27,162.08,162.23,162.07,162.21,22807
20170901|2017-07-27 09:00,27,162.21,162.24,162.06,162.07,21924
20170901|2017-07-27 09:30,27,162.06,162.18,162.04,162.18,29685
20170901|2017-07-27 10:00,27,162.18,162.25,162.15,162.19,38716
20170901|2017-07-27 10:30,27,162.18,162.23,162.11,162.11,11844
20170901|2017-07-27 11:00,27,162.11,162.16,162.1,162.15,6225
20170901|2017-07-27 11:30,27,162.16,162.25,162.15,162.24,5472
20170901|2017-07-27 12:00,27,162.23,162.3,162.19,162.3,4125
20170901|2017-07-27 12:30,27,162.29,162.31,162.18,162.24,3308
20170901|2017-07-27 13:00,27,162.23,162.24,162.18,162.23,1957
20170901|2017-07-27 13:30,27,162.23,162.29,162.23,162.27,1204
20170901|2017-07-27 14:00,27,162.27,162.28,162.22,162.24,1414
20170901|2017-07-27 14:30,27,162.24,162.24,162.14,162.14,1964
20170901|2017-07-27 15:00,27,162.14,162.14,162.14,162.14,12
20170901|2017-07-28 01:00,28,162.19,162.38,162.19,162.31,12494
20170901|2017-07-28 01:30,28,162.3,162.35,162.26,162.28,10080
20170901|2017-07-28 02:00,28,162.27,162.34,162.17,162.22,29707
20170901|2017-07-28 02:30,28,162.21,162.25,162.18,162.24,19122
20170901|2017-07-28 03:00,28,162.23,162.23,161.82,161.85,57623
20170901|2017-07-28 03:30,28,161.84,161.85,161.73,161.75,49921
20170901|2017-07-28 04:00,28,161.75,161.75,161.52,161.67,62465
20170901|2017-07-28 04:30,28,161.67,161.67,161.37,161.42,46933
20170901|2017-07-28 05:00,28,161.43,161.56,161.37,161.52,51860
20170901|2017-07-28 05:30,28,161.52,161.53,161.43,161.48,18992
20170901|2017-07-28 06:00,28,161.49,161.49,161.42,161.44,14432
20170901|2017-07-28 06:30,28,161.44,161.49,161.43,161.46,17599
20170901|2017-07-28 07:00,28,161.45,161.52,161.41,161.46,25651
20170901|2017-07-28 07:30,28,161.46,161.74,161.42,161.63,81508
20170901|2017-07-28 08:00,28,161.63,161.74,161.55,161.67,39130
20170901|2017-07-28 08:30,28,161.66,161.88,161.64,161.81,37945
20170901|2017-07-28 09:00,28,161.81,161.86,161.74,161.77,27489
20170901|2017-07-28 09:30,28,161.77,161.89,161.76,161.85,21004
20170901|2017-07-28 10:00,28,161.85,162.02,161.78,162,37347
20170901|2017-07-28 10:30,28,162,162.09,162,162.02,17456
20170901|2017-07-28 11:00,28,162.02,162.05,161.92,161.97,6120
20170901|2017-07-28 11:30,28,161.98,161.98,161.94,161.95,3163
20170901|2017-07-28 12:00,28,161.95,161.98,161.92,161.94,1216
20170901|2017-07-28 12:30,28,161.95,161.98,161.95,161.96,556
20170901|2017-07-28 13:00,28,161.97,161.99,161.95,161.95,773
20170901|2017-07-28 13:30,28,161.95,161.99,161.95,161.99,1032
20170901|2017-07-28 14:00,28,161.98,162,161.95,161.99,1311
20170901|2017-07-28 14:30,28,161.99,162.03,161.98,162.03,1150
20170901|2017-07-28 15:00,28,162.03,162.03,162.03,162.03,19
20170901|2017-07-31 01:00,31,162.08,162.19,161.94,162.09,14735
20170901|2017-07-31 01:30,31,162.09,162.09,161.94,161.97,11218
20170901|2017-07-31 02:00,31,161.98,162.05,161.81,161.92,30125
20170901|2017-07-31 02:30,31,161.91,162.06,161.89,162.02,17412
20170901|2017-07-31 03:00,31,162.02,162.05,161.93,162.05,13823
20170901|2017-07-31 03:30,31,162.04,162.09,161.93,161.96,17077
20170901|2017-07-31 04:00,31,161.96,161.97,161.82,161.88,37110
20170901|2017-07-31 04:30,31,161.88,161.96,161.83,161.86,16731
20170901|2017-07-31 05:00,31,161.86,161.89,161.84,161.89,14846
20170901|2017-07-31 05:30,31,161.89,161.96,161.88,161.93,10877
20170901|2017-07-31 06:00,31,161.94,162.01,161.93,162,14503
20170901|2017-07-31 06:30,31,162,162,161.8,161.81,18645
20170901|2017-07-31 07:00,31,161.81,161.84,161.75,161.8,28916
20170901|2017-07-31 07:30,31,161.8,161.85,161.75,161.8,15576
20170901|2017-07-31 08:00,31,161.8,161.83,161.72,161.78,24238
20170901|2017-07-31 08:30,31,161.78,161.96,161.77,161.93,32631
20170901|2017-07-31 09:00,31,161.94,162.01,161.91,162,35525
20170901|2017-07-31 09:30,31,162.01,162.05,161.99,161.99,28434
20170901|2017-07-31 10:00,31,161.99,162.06,161.93,162.05,64147
20170901|2017-07-31 10:30,31,162.06,162.06,162.01,162.02,16718
20170901|2017-07-31 11:00,31,162.03,162.04,161.99,162.02,8189
20170901|2017-07-31 11:30,31,162.02,162.04,162.02,162.04,2328
20170901|2017-07-31 12:00,31,162.04,162.04,161.98,162,1955
20170901|2017-07-31 12:30,31,162,162.01,161.98,162.01,1199
20170901|2017-07-31 13:00,31,162,162.04,162,162.02,849
20170901|2017-07-31 13:30,31,162.02,162.04,162.01,162.03,1004
20170901|2017-07-31 14:00,31,162.04,162.05,162,162,2731
20170901|2017-07-31 14:30,31,161.99,162,161.96,161.97,1286
20170901|2017-07-31 15:00,31,161.97,161.97,161.97,161.97,6
20170901|2017-08-01 01:00,1,161.88,161.97,161.84,161.96,13882
20170901|2017-08-01 01:30,1,161.96,162.01,161.85,161.86,12141
20170901|2017-08-01 02:00,1,161.87,161.99,161.82,161.96,19035
20170901|2017-08-01 02:30,1,161.97,162.15,161.94,162.06,30591
20170901|2017-08-01 03:00,1,162.06,162.2,162.05,162.18,25744
20170901|2017-08-01 03:30,1,162.17,162.25,162.12,162.21,32760
20170901|2017-08-01 04:00,1,162.21,162.31,162.21,162.27,31238
20170901|2017-08-01 04:30,1,162.27,162.44,162.24,162.39,36348
20170901|2017-08-01 05:00,1,162.38,162.44,162.34,162.34,21274
20170901|2017-08-01 05:30,1,162.35,162.37,162.32,162.35,14464
20170901|2017-08-01 06:00,1,162.35,162.4,162.34,162.35,10644
20170901|2017-08-01 06:30,1,162.36,162.36,162.27,162.28,16040
20170901|2017-08-01 07:00,1,162.27,162.31,162.24,162.29,18801
20170901|2017-08-01 07:30,1,162.29,162.3,162.15,162.16,26121
20170901|2017-08-01 08:00,1,162.16,162.18,162.07,162.18,38233
20170901|2017-08-01 08:30,1,162.18,162.49,162.17,162.46,47804
20170901|2017-08-01 09:00,1,162.46,162.62,162.41,162.59,57242
20170901|2017-08-01 09:30,1,162.6,162.85,162.56,162.82,78421
20170901|2017-08-01 10:00,1,162.81,162.87,162.75,162.82,50390
20170901|2017-08-01 10:30,1,162.82,162.85,162.76,162.81,22325
20170901|2017-08-01 11:00,1,162.8,162.86,162.78,162.84,11144
20170901|2017-08-01 11:30,1,162.84,162.85,162.8,162.84,5172
20170901|2017-08-01 12:00,1,162.83,162.85,162.8,162.84,2586
20170901|2017-08-01 12:30,1,162.84,162.93,162.84,162.92,3893
20170901|2017-08-01 13:00,1,162.92,162.93,162.89,162.89,1243
20170901|2017-08-01 13:30,1,162.89,162.94,162.89,162.93,1051
20170901|2017-08-01 14:00,1,162.93,162.94,162.9,162.92,1469
20170901|2017-08-01 14:30,1,162.92,162.94,162.9,162.93,1206
20170901|2017-08-01 15:00,1,162.93,162.93,162.93,162.93,12
20170901|2017-08-02 01:00,2,162.89,162.89,162.73,162.78,13788
20170901|2017-08-02 01:30,2,162.79,162.82,162.75,162.78,8201
20170901|2017-08-02 02:00,2,162.78,162.86,162.7,162.71,27771
20170901|2017-08-02 02:30,2,162.71,162.78,162.67,162.7,18499
20170901|2017-08-02 03:00,2,162.7,162.75,162.64,162.72,18018
20170901|2017-08-02 03:30,2,162.72,162.79,162.7,162.76,19983
20170901|2017-08-02 04:00,2,162.76,162.84,162.73,162.82,33769
20170901|2017-08-02 04:30,2,162.82,162.88,162.78,162.8,22582
20170901|2017-08-02 05:00,2,162.81,162.91,162.8,162.81,21523
20170901|2017-08-02 05:30,2,162.81,162.88,162.8,162.84,14993
20170901|2017-08-02 06:00,2,162.85,162.86,162.74,162.75,16400
20170901|2017-08-02 06:30,2,162.75,162.83,162.73,162.81,13219
20170901|2017-08-02 07:00,2,162.82,162.85,162.76,162.77,19211
20170901|2017-08-02 07:30,2,162.76,162.86,162.63,162.76,49693
20170901|2017-08-02 08:00,2,162.76,162.84,162.72,162.78,26393
20170901|2017-08-02 08:30,2,162.78,162.9,162.78,162.85,24734
20170901|2017-08-02 09:00,2,162.84,162.88,162.77,162.79,24551
20170901|2017-08-02 09:30,2,162.8,162.96,162.79,162.93,32173
20170901|2017-08-02 10:00,2,162.93,162.94,162.83,162.89,29664
20170901|2017-08-02 10:30,2,162.89,162.94,162.86,162.9,12358
20170901|2017-08-02 11:00,2,162.9,162.97,162.85,162.95,9377
20170901|2017-08-02 11:30,2,162.94,162.95,162.92,162.94,3275
20170901|2017-08-02 12:00,2,162.94,162.95,162.91,162.91,2186
20170901|2017-08-02 12:30,2,162.9,162.91,162.88,162.9,1600
20170901|2017-08-02 13:00,2,162.89,162.9,162.85,162.87,1937
20170901|2017-08-02 13:30,2,162.87,162.88,162.83,162.85,1661
20170901|2017-08-02 14:00,2,162.85,162.88,162.84,162.86,667
20170901|2017-08-02 14:30,2,162.87,162.87,162.84,162.85,492
20170901|2017-08-02 15:00,2,162.82,162.82,162.82,162.82,10
20170901|2017-08-03 01:00,3,162.86,162.87,162.8,162.87,6527
20170901|2017-08-03 01:30,3,162.87,162.89,162.75,162.79,9182
20170901|2017-08-03 02:00,3,162.8,162.83,162.71,162.77,18591
20170901|2017-08-03 02:30,3,162.77,162.84,162.74,162.81,17807
20170901|2017-08-03 03:00,3,162.81,162.84,162.76,162.79,16418
20170901|2017-08-03 03:30,3,162.78,162.83,162.73,162.81,37566
20170901|2017-08-03 04:00,3,162.82,162.91,162.79,162.88,29354
20170901|2017-08-03 04:30,3,162.88,162.92,162.83,162.84,17516
20170901|2017-08-03 05:00,3,162.85,162.88,162.77,162.78,22557
20170901|2017-08-03 05:30,3,162.78,162.85,162.77,162.8,13473
20170901|2017-08-03 06:00,3,162.79,162.92,162.79,162.91,25545
20170901|2017-08-03 06:30,3,162.91,163.1,162.83,163.08,45971
20170901|2017-08-03 07:00,3,163.07,163.2,163.04,163.15,40973
20170901|2017-08-03 07:30,3,163.15,163.21,163.12,163.13,32237
20170901|2017-08-03 08:00,3,163.13,163.2,163.09,163.14,22160
20170901|2017-08-03 08:30,3,163.15,163.19,163.08,163.1,23758
20170901|2017-08-03 09:00,3,163.11,163.32,163.11,163.29,49268
20170901|2017-08-03 09:30,3,163.29,163.34,163.24,163.29,26856
20170901|2017-08-03 10:00,3,163.29,163.36,163.26,163.34,35045
20170901|2017-08-03 10:30,3,163.34,163.43,163.33,163.39,21278
20170901|2017-08-03 11:00,3,163.4,163.42,163.36,163.38,11032
20170901|2017-08-03 11:30,3,163.37,163.41,163.36,163.39,4146
20170901|2017-08-03 12:00,3,163.38,163.4,163.37,163.4,1466
20170901|2017-08-03 12:30,3,163.4,163.41,163.37,163.41,1130
20170901|2017-08-03 13:00,3,163.4,163.44,163.39,163.4,1439
20170901|2017-08-03 13:30,3,163.39,163.43,163.39,163.43,768
20170901|2017-08-03 14:00,3,163.43,163.43,163.4,163.41,992
20170901|2017-08-03 14:30,3,163.41,163.48,163.4,163.44,3070
20170901|2017-08-03 15:00,3,163.45,163.45,163.45,163.45,15
20170901|2017-08-04 01:00,4,163.48,163.51,163.35,163.38,11793
20170901|2017-08-04 01:30,4,163.38,163.39,163.33,163.38,8315
20170901|2017-08-04 02:00,4,163.38,163.44,163.27,163.39,25923
20170901|2017-08-04 02:30,4,163.39,163.41,163.29,163.33,20629
20170901|2017-08-04 03:00,4,163.32,163.35,163.26,163.33,20766
20170901|2017-08-04 03:30,4,163.33,163.35,163.28,163.34,12929
20170901|2017-08-04 04:00,4,163.34,163.41,163.32,163.37,15096
20170901|2017-08-04 04:30,4,163.37,163.4,163.33,163.33,12368
20170901|2017-08-04 05:00,4,163.34,163.36,163.31,163.35,13801
20170901|2017-08-04 05:30,4,163.35,163.37,163.29,163.32,10959
20170901|2017-08-04 06:00,4,163.32,163.34,163.29,163.33,13964
20170901|2017-08-04 06:30,4,163.33,163.33,163.3,163.32,9305
20170901|2017-08-04 07:00,4,163.31,163.37,163.29,163.34,15978
20170901|2017-08-04 07:30,4,163.35,163.35,162.98,162.99,79163
20170901|2017-08-04 08:00,4,162.99,163.17,162.98,163.17,28544
20170901|2017-08-04 08:30,4,163.17,163.23,162.96,163.05,41118
20170901|2017-08-04 09:00,4,163.05,163.07,162.91,162.94,39306
20170901|2017-08-04 09:30,4,162.93,163.08,162.89,163.07,26676
20170901|2017-08-04 10:00,4,163.06,163.14,163.02,163.03,20403
20170901|2017-08-04 10:30,4,163.02,163.23,163,163.17,13609
20170901|2017-08-04 11:00,4,163.18,163.21,163.12,163.14,8335
20170901|2017-08-04 11:30,4,163.14,163.17,163.1,163.13,3641
20170901|2017-08-04 12:00,4,163.12,163.16,163.11,163.16,784
20170901|2017-08-04 12:30,4,163.16,163.17,163.15,163.17,378
20170901|2017-08-04 13:00,4,163.16,163.17,163.13,163.17,512
20170901|2017-08-04 13:30,4,163.17,163.19,163.14,163.14,631
20170901|2017-08-04 14:00,4,163.15,163.19,163.13,163.18,876
20170901|2017-08-04 14:30,4,163.17,163.23,163.15,163.15,2148
20170901|2017-08-04 15:00,4,163.17,163.17,163.17,163.17,6
20170901|2017-08-07 01:00,7,163.09,163.23,163.08,163.2,8963
20170901|2017-08-07 01:30,7,163.2,163.21,163.15,163.17,6672
20170901|2017-08-07 02:00,7,163.17,163.32,163.17,163.25,17086
20170901|2017-08-07 02:30,7,163.24,163.28,163,163.03,21096
20170901|2017-08-07 03:00,7,163.03,163.12,162.99,163.11,15849
20170901|2017-08-07 03:30,7,163.11,163.12,163.04,163.1,12377
20170901|2017-08-07 04:00,7,163.09,163.09,162.95,162.98,14797
20170901|2017-08-07 04:30,7,162.98,163.01,162.84,162.88,17012
20170901|2017-08-07 05:00,7,162.89,162.94,162.86,162.94,15023
20170901|2017-08-07 05:30,7,162.94,162.97,162.92,162.94,7663
20170901|2017-08-07 06:00,7,162.94,163.08,162.94,163.04,14715
20170901|2017-08-07 06:30,7,163.04,163.07,162.93,162.95,15960
20170901|2017-08-07 07:00,7,162.95,163.16,162.92,163.12,24900
20170901|2017-08-07 07:30,7,163.12,163.15,163.07,163.07,16765
20170901|2017-08-07 08:00,7,163.08,163.16,163.04,163.13,18567
20170901|2017-08-07 08:30,7,163.14,163.21,163.13,163.15,15775
20170901|2017-08-07 09:00,7,163.15,163.24,163.12,163.24,15689
20170901|2017-08-07 09:30,7,163.23,163.28,163.21,163.23,16285
20170901|2017-08-07 10:00,7,163.22,163.32,163.22,163.31,14184
20170901|2017-08-07 10:30,7,163.31,163.38,163.3,163.33,7384
20170901|2017-08-07 11:00,7,163.34,163.36,163.32,163.35,2352
20170901|2017-08-07 11:30,7,163.34,163.36,163.31,163.32,3287
20170901|2017-08-07 12:00,7,163.31,163.33,163.31,163.32,1021
20170901|2017-08-07 12:30,7,163.32,163.33,163.3,163.31,720
20170901|2017-08-07 13:00,7,163.31,163.32,163.29,163.3,592
20170901|2017-08-07 13:30,7,163.29,163.32,163.29,163.31,382
20170901|2017-08-07 14:00,7,163.31,163.31,163.28,163.28,793
20170901|2017-08-07 14:30,7,163.28,163.29,163.26,163.27,835
20170901|2017-08-07 15:00,7,163.26,163.26,163.26,163.26,5
20170901|2017-08-08 01:00,8,163.32,163.35,163.27,163.3,7600
20170901|2017-08-08 01:30,8,163.29,163.33,163.26,163.32,3506
20170901|2017-08-08 02:00,8,163.32,163.38,163.27,163.35,13696
20170901|2017-08-08 02:30,8,163.35,163.4,163.31,163.39,10822
20170901|2017-08-08 03:00,8,163.39,163.42,163.38,163.39,13771
20170901|2017-08-08 03:30,8,163.39,163.42,163.35,163.41,14472
20170901|2017-08-08 04:00,8,163.41,163.42,163.32,163.34,11660
20170901|2017-08-08 04:30,8,163.34,163.37,163.29,163.29,12749
20170901|2017-08-08 05:00,8,163.29,163.39,163.28,163.36,13593
20170901|2017-08-08 05:30,8,163.36,163.36,163.25,163.27,16994
20170901|2017-08-08 06:00,8,163.26,163.31,163.25,163.3,11299
20170901|2017-08-08 06:30,8,163.3,163.31,163.24,163.27,11042
20170901|2017-08-08 07:00,8,163.26,163.31,163.25,163.28,15154
20170901|2017-08-08 07:30,8,163.28,163.3,163.17,163.19,25600
20170901|2017-08-08 08:00,8,163.18,163.22,163.1,163.2,21535
20170901|2017-08-08 08:30,8,163.2,163.22,163.17,163.18,15691
20170901|2017-08-08 09:00,8,163.17,163.22,163.12,163.19,19884
20170901|2017-08-08 09:30,8,163.2,163.21,163.06,163.09,21891
20170901|2017-08-08 10:00,8,163.09,163.14,163.03,163.1,22034
20170901|2017-08-08 10:30,8,163.11,163.13,163.09,163.12,9303
20170901|2017-08-08 11:00,8,163.12,163.18,163.11,163.17,4196
20170901|2017-08-08 11:30,8,163.17,163.19,163.14,163.17,3460
20170901|2017-08-08 12:00,8,163.16,163.21,163.14,163.15,2156
20170901|2017-08-08 12:30,8,163.15,163.19,163.14,163.18,1221
20170901|2017-08-08 13:00,8,163.17,163.17,163.11,163.14,1154
20170901|2017-08-08 13:30,8,163.14,163.16,163.1,163.12,756
20170901|2017-08-08 14:00,8,163.11,163.12,163.08,163.08,1003
20170901|2017-08-08 14:30,8,163.09,163.17,163.09,163.17,1769
20170901|2017-08-08 15:00,8,163.17,163.17,163.17,163.17,54
20170901|2017-08-09 01:00,9,163.28,163.37,163.25,163.34,11913
20170901|2017-08-09 01:30,9,163.35,163.39,163.31,163.37,7098
20170901|2017-08-09 02:00,9,163.37,163.39,163.26,163.36,20800
20170901|2017-08-09 02:30,9,163.36,163.6,163.34,163.59,40722
20170901|2017-08-09 03:00,9,163.58,163.69,163.54,163.66,39701
20170901|2017-08-09 03:30,9,163.66,163.76,163.63,163.74,39335
20170901|2017-08-09 04:00,9,163.74,163.79,163.72,163.76,27397
20170901|2017-08-09 04:30,9,163.76,163.77,163.67,163.68,24885
20170901|2017-08-09 05:00,9,163.69,163.7,163.62,163.67,20071
20170901|2017-08-09 05:30,9,163.67,163.69,163.57,163.66,23107
20170901|2017-08-09 06:00,9,163.66,163.79,163.65,163.73,18963
20170901|2017-08-09 06:30,9,163.73,163.82,163.72,163.8,18119
20170901|2017-08-09 07:00,9,163.8,163.97,163.78,163.93,46948
20170901|2017-08-09 07:30,9,163.92,163.99,163.84,163.93,39999
20170901|2017-08-09 08:00,9,163.93,163.96,163.84,163.87,29372
20170901|2017-08-09 08:30,9,163.88,163.9,163.78,163.86,30808
20170901|2017-08-09 09:00,9,163.87,163.93,163.85,163.9,27106
20170901|2017-08-09 09:30,9,163.91,163.92,163.76,163.84,29651
20170901|2017-08-09 10:00,9,163.84,163.91,163.8,163.89,27990
20170901|2017-08-09 10:30,9,163.88,163.93,163.84,163.85,15685
20170901|2017-08-09 11:00,9,163.85,163.88,163.77,163.81,10319
20170901|2017-08-09 11:30,9,163.82,163.83,163.78,163.82,8401
20170901|2017-08-09 12:00,9,163.82,163.84,163.75,163.75,4534
20170901|2017-08-09 12:30,9,163.75,163.76,163.72,163.72,1969
20170901|2017-08-09 13:00,9,163.71,163.79,163.71,163.78,1036
20170901|2017-08-09 13:30,9,163.78,163.86,163.77,163.83,3508
20170901|2017-08-09 14:00,9,163.83,163.84,163.81,163.81,805
20170901|2017-08-09 14:30,9,163.81,163.81,163.73,163.73,1575
20170901|2017-08-09 15:00,9,163.73,163.73,163.73,163.73,51
20170901|2017-08-10 01:00,10,163.78,163.8,163.71,163.71,9303
20170901|2017-08-10 01:30,10,163.7,163.75,163.68,163.73,8686
20170901|2017-08-10 02:00,10,163.73,163.82,163.64,163.71,28768
20170901|2017-08-10 02:30,10,163.71,163.77,163.7,163.74,15276
20170901|2017-08-10 03:00,10,163.74,163.84,163.74,163.79,15669
20170901|2017-08-10 03:30,10,163.79,163.83,163.77,163.83,10407
20170901|2017-08-10 04:00,10,163.83,163.9,163.82,163.87,19029
20170901|2017-08-10 04:30,10,163.87,163.89,163.81,163.86,15554
20170901|2017-08-10 05:00,10,163.87,163.93,163.87,163.91,18154
20170901|2017-08-10 05:30,10,163.91,163.96,163.89,163.95,15435
20170901|2017-08-10 06:00,10,163.95,164.02,163.91,163.94,24555
20170901|2017-08-10 06:30,10,163.94,163.99,163.93,163.95,10613
20170901|2017-08-10 07:00,10,163.94,163.97,163.91,163.92,12229
20170901|2017-08-10 07:30,10,163.92,164.07,163.92,164.06,33928
20170901|2017-08-10 08:00,10,164.06,164.13,164.04,164.05,29234
20170901|2017-08-10 08:30,10,164.06,164.1,164.04,164.06,21301
20170901|2017-08-10 09:00,10,164.07,164.26,164.06,164.15,51935
20170901|2017-08-10 09:30,10,164.15,164.19,164.07,164.16,27962
20170901|2017-08-10 10:00,10,164.17,164.17,164.09,164.11,20338
20170901|2017-08-10 10:30,10,164.11,164.11,164.03,164.07,11661
20170901|2017-08-10 11:00,10,164.06,164.12,164.06,164.12,4545
20170901|2017-08-10 11:30,10,164.12,164.17,164.09,164.11,4798
20170901|2017-08-10 12:00,10,164.11,164.17,164.1,164.13,2660
20170901|2017-08-10 12:30,10,164.14,164.21,164.14,164.2,1853
20170901|2017-08-10 13:00,10,164.2,164.21,164.17,164.19,1796
20170901|2017-08-10 13:30,10,164.19,164.23,164.17,164.22,1431
20170901|2017-08-10 14:00,10,164.23,164.28,164.22,164.28,2624
20170901|2017-08-10 14:30,10,164.28,164.3,164.24,164.27,2403
20170901|2017-08-10 15:00,10,164.24,164.24,164.24,164.24,15
20170901|2017-08-11 01:00,11,164.34,164.35,164.19,164.22,12995
20170901|2017-08-11 01:30,11,164.22,164.28,164.2,164.24,10913
20170901|2017-08-11 02:00,11,164.25,164.38,164.22,164.35,25106
20170901|2017-08-11 02:30,11,164.34,164.43,164.34,164.39,25246
20170901|2017-08-11 03:00,11,164.39,164.57,164.37,164.54,35820
20170901|2017-08-11 03:30,11,164.55,164.61,164.54,164.58,29265
20170901|2017-08-11 04:00,11,164.58,164.64,164.53,164.61,29167
20170901|2017-08-11 04:30,11,164.62,164.63,164.55,164.58,20202
20170901|2017-08-11 05:00,11,164.58,164.58,164.48,164.51,21033
20170901|2017-08-11 05:30,11,164.52,164.57,164.51,164.56,17307
20170901|2017-08-11 06:00,11,164.56,164.57,164.42,164.47,19282
20170901|2017-08-11 06:30,11,164.47,164.54,164.46,164.52,13856
20170901|2017-08-11 07:00,11,164.52,164.54,164.38,164.4,23205
20170901|2017-08-11 07:30,11,164.4,164.6,164.29,164.4,49239
20170901|2017-08-11 08:00,11,164.39,164.4,164.24,164.37,39872
20170901|2017-08-11 08:30,11,164.37,164.49,164.3,164.47,24947
20170901|2017-08-11 09:00,11,164.47,164.54,164.41,164.54,22521
20170901|2017-08-11 09:30,11,164.54,164.54,164.36,164.45,33281
20170901|2017-08-11 10:00,11,164.45,164.6,164.45,164.56,28944
20170901|2017-08-11 10:30,11,164.57,164.59,164.53,164.55,11915
20170901|2017-08-11 11:00,11,164.55,164.57,164.5,164.55,4913
20170901|2017-08-11 11:30,11,164.54,164.58,164.52,164.56,4195
20170901|2017-08-11 12:00,11,164.56,164.59,164.52,164.56,1459
20170901|2017-08-11 12:30,11,164.55,164.58,164.55,164.56,835
20170901|2017-08-11 13:00,11,164.56,164.56,164.5,164.52,1202
20170901|2017-08-11 13:30,11,164.52,164.57,164.52,164.56,1571
20170901|2017-08-11 14:00,11,164.55,164.56,164.53,164.55,1266
20170901|2017-08-11 14:30,11,164.55,164.57,164.53,164.53,524
20170901|2017-08-11 15:00,11,164.57,164.57,164.55,164.55,18
20170901|2017-08-14 01:00,14,164.43,164.44,164.27,164.28,17811
20170901|2017-08-14 01:30,14,164.28,164.3,164.12,164.13,20163
20170901|2017-08-14 02:00,14,164.13,164.22,164.13,164.21,21352
20170901|2017-08-14 02:30,14,164.21,164.24,163.98,164.02,32982
20170901|2017-08-14 03:00,14,164.01,164.1,163.86,163.89,26554
20170901|2017-08-14 03:30,14,163.89,163.97,163.87,163.95,24060
20170901|2017-08-14 04:00,14,163.95,164.02,163.92,164.02,16714
20170901|2017-08-14 04:30,14,164.02,164.07,163.98,164.05,14797
20170901|2017-08-14 05:00,14,164.05,164.09,163.96,163.96,14303
20170901|2017-08-14 05:30,14,163.96,164,163.93,163.94,12648
20170901|2017-08-14 06:00,14,163.95,163.95,163.91,163.91,13562
20170901|2017-08-14 06:30,14,163.92,163.96,163.91,163.95,12000
20170901|2017-08-14 07:00,14,163.96,164.01,163.93,164.01,14269
20170901|2017-08-14 07:30,14,164.01,164.03,163.94,163.94,11912
20170901|2017-08-14 08:00,14,163.95,164.04,163.94,164.02,17498
20170901|2017-08-14 08:30,14,164.03,164.06,163.95,164.02,19829
20170901|2017-08-14 09:00,14,164.03,164.13,164.02,164.11,22506
20170901|2017-08-14 09:30,14,164.12,164.19,164.08,164.18,19650
20170901|2017-08-14 10:00,14,164.19,164.23,164.17,164.18,18837
20170901|2017-08-14 10:30,14,164.19,164.22,164.17,164.22,8973
20170901|2017-08-14 11:00,14,164.22,164.23,164.18,164.23,5170
20170901|2017-08-14 11:30,14,164.22,164.25,164.2,164.2,2691
20170901|2017-08-14 12:00,14,164.2,164.2,164.18,164.19,952
20170901|2017-08-14 12:30,14,164.18,164.18,164.06,164.08,2753
20170901|2017-08-14 13:00,14,164.07,164.13,164.07,164.11,985
20170901|2017-08-14 13:30,14,164.11,164.16,164.1,164.12,1536
20170901|2017-08-14 14:00,14,164.13,164.14,164.05,164.07,1153
20170901|2017-08-14 14:30,14,164.07,164.08,164.06,164.07,691
20170901|2017-08-14 15:00,14,164.06,164.06,164.06,164.06,8
20170901|2017-08-15 01:00,15,163.94,163.96,163.77,163.86,18214
20170901|2017-08-15 01:30,15,163.87,163.95,163.84,163.94,10765
20170901|2017-08-15 02:00,15,163.93,164.04,163.88,164.02,35130
20170901|2017-08-15 02:30,15,164.01,164.04,163.89,163.98,30309
20170901|2017-08-15 03:00,15,163.98,164.05,163.95,163.97,20716
20170901|2017-08-15 03:30,15,163.97,164.08,163.96,164.01,15844
20170901|2017-08-15 04:00,15,164.01,164.04,163.92,163.92,11978
20170901|2017-08-15 04:30,15,163.92,163.92,163.8,163.82,22244
20170901|2017-08-15 05:00,15,163.82,163.82,163.68,163.74,33787
20170901|2017-08-15 05:30,15,163.74,163.77,163.72,163.75,17032
20170901|2017-08-15 06:00,15,163.75,163.75,163.62,163.65,24119
20170901|2017-08-15 06:30,15,163.65,163.74,163.65,163.71,17912
20170901|2017-08-15 07:00,15,163.71,163.79,163.68,163.78,23105
20170901|2017-08-15 07:30,15,163.76,163.76,163.47,163.49,55299
20170901|2017-08-15 08:00,15,163.5,163.56,163.45,163.55,26484
20170901|2017-08-15 08:30,15,163.55,163.75,163.55,163.66,36622
20170901|2017-08-15 09:00,15,163.67,163.8,163.66,163.76,21611
20170901|2017-08-15 09:30,15,163.77,163.85,163.76,163.8,19901
20170901|2017-08-15 10:00,15,163.8,163.91,163.75,163.89,24607
20170901|2017-08-15 10:30,15,163.9,163.9,163.84,163.85,9855
20170901|2017-08-15 11:00,15,163.84,163.88,163.82,163.88,5314
20170901|2017-08-15 11:30,15,163.87,163.89,163.8,163.81,4419
20170901|2017-08-15 12:00,15,163.81,163.85,163.81,163.82,959
20170901|2017-08-15 12:30,15,163.83,163.83,163.78,163.79,1173
20170901|2017-08-15 13:00,15,163.79,163.79,163.76,163.78,1735
20170901|2017-08-15 13:30,15,163.78,163.78,163.73,163.74,970
20170901|2017-08-15 14:00,15,163.73,163.76,163.73,163.75,1124
20170901|2017-08-15 14:30,15,163.75,163.79,163.74,163.77,815
20170901|2017-08-15 15:00,15,163.78,163.78,163.78,163.78,4
20170901|2017-08-16 01:00,16,163.8,163.81,163.68,163.69,8937
20170901|2017-08-16 01:30,16,163.69,163.75,163.67,163.7,8244
20170901|2017-08-16 02:00,16,163.69,163.72,163.58,163.6,26758
20170901|2017-08-16 02:30,16,163.6,163.89,163.55,163.87,40033
20170901|2017-08-16 03:00,16,163.87,163.99,163.7,163.71,46771
20170901|2017-08-16 03:30,16,163.7,163.7,163.52,163.54,43400
20170901|2017-08-16 04:00,16,163.54,163.56,163.44,163.45,37076
20170901|2017-08-16 04:30,16,163.45,163.47,163.36,163.42,30516
20170901|2017-08-16 05:00,16,163.44,163.48,163.43,163.44,19971
20170901|2017-08-16 05:30,16,163.44,163.52,163.44,163.49,17994
20170901|2017-08-16 06:00,16,163.48,163.54,163.44,163.51,16775
20170901|2017-08-16 06:30,16,163.51,163.53,163.47,163.48,14430
20170901|2017-08-16 07:00,16,163.48,163.49,163.42,163.46,14683
20170901|2017-08-16 07:30,16,163.47,163.54,163.46,163.49,16368
20170901|2017-08-16 08:00,16,163.49,163.49,163.39,163.44,18527
20170901|2017-08-16 08:30,16,163.43,163.63,163.43,163.6,24132
20170901|2017-08-16 09:00,16,163.6,163.65,163.59,163.61,16078
20170901|2017-08-16 09:30,16,163.61,163.73,163.6,163.7,25161
20170901|2017-08-16 10:00,16,163.69,163.8,163.69,163.77,24194
20170901|2017-08-16 10:30,16,163.78,163.79,163.7,163.7,9638
20170901|2017-08-16 11:00,16,163.7,163.76,163.69,163.75,3522
20170901|2017-08-16 11:30,16,163.75,163.83,163.73,163.82,6110
20170901|2017-08-16 12:00,16,163.81,163.89,163.8,163.86,5770
20170901|2017-08-16 12:30,16,163.85,163.92,163.84,163.89,2881
20170901|2017-08-16 13:00,16,163.9,164.01,163.84,163.97,6644
20170901|2017-08-16 13:30,16,163.97,164.02,163.95,164.02,3016
20170901|2017-08-16 14:00,16,164.01,164.02,163.95,163.97,645
20170901|2017-08-16 14:30,16,163.98,164,163.92,163.99,1032
20170901|2017-08-16 15:00,16,163.98,163.98,163.98,163.98,43
20170901|2017-08-17 01:00,17,163.98,163.99,163.87,163.92,10485
20170901|2017-08-17 01:30,17,163.93,163.97,163.85,163.91,11480
20170901|2017-08-17 02:00,17,163.91,163.99,163.87,163.91,21477
20170901|2017-08-17 02:30,17,163.9,163.91,163.84,163.89,16936
20170901|2017-08-17 03:00,17,163.89,163.95,163.86,163.87,12110
20170901|2017-08-17 03:30,17,163.87,163.94,163.84,163.89,12970
20170901|2017-08-17 04:00,17,163.88,163.97,163.88,163.96,17987
20170901|2017-08-17 04:30,17,163.96,163.96,163.86,163.86,11243
20170901|2017-08-17 05:00,17,163.86,163.92,163.78,163.78,19257
20170901|2017-08-17 05:30,17,163.79,163.8,163.73,163.78,18921
20170901|2017-08-17 06:00,17,163.78,163.86,163.76,163.79,16825
20170901|2017-08-17 06:30,17,163.79,163.93,163.76,163.76,27825
20170901|2017-08-17 07:00,17,163.75,163.83,163.71,163.8,20673
20170901|2017-08-17 07:30,17,163.79,163.84,163.74,163.81,16710
20170901|2017-08-17 08:00,17,163.81,163.92,163.79,163.82,18050
20170901|2017-08-17 08:30,17,163.82,163.86,163.73,163.79,24782
20170901|2017-08-17 09:00,17,163.8,164.07,163.79,164.02,52089
20170901|2017-08-17 09:30,17,164.02,164.06,163.87,163.97,40494
20170901|2017-08-17 10:00,17,163.98,164.01,163.9,163.98,22867
20170901|2017-08-17 10:30,17,163.97,164.06,163.95,164.04,14774
20170901|2017-08-17 11:00,17,164.04,164.14,164.02,164.07,9729
20170901|2017-08-17 11:30,17,164.07,164.13,164.04,164.11,5493
20170901|2017-08-17 12:00,17,164.11,164.17,164.1,164.13,3974
20170901|2017-08-17 12:30,17,164.12,164.13,164.08,164.09,1486
20170901|2017-08-17 13:00,17,164.09,164.12,164.08,164.1,1826
20170901|2017-08-17 13:30,17,164.11,164.2,164.1,164.19,3355
20170901|2017-08-17 14:00,17,164.19,164.26,164.19,164.25,2580
20170901|2017-08-17 14:30,17,164.25,164.33,164.22,164.32,2880
20170901|2017-08-17 15:00,17,164.32,164.32,164.32,164.32,30
20170901|2017-08-18 01:00,18,164.18,164.22,164.15,164.19,10454
20170901|2017-08-18 01:30,18,164.19,164.3,164.19,164.28,13537
20170901|2017-08-18 02:00,18,164.28,164.37,164.19,164.22,28071
20170901|2017-08-18 02:30,18,164.21,164.31,164.18,164.25,18007
20170901|2017-08-18 03:00,18,164.25,164.38,164.24,164.3,25014
20170901|2017-08-18 03:30,18,164.3,164.45,164.29,164.43,30392
20170901|2017-08-18 04:00,18,164.43,164.48,164.38,164.44,24967
20170901|2017-08-18 04:30,18,164.45,164.46,164.4,164.41,20732
20170901|2017-08-18 05:00,18,164.41,164.42,164.25,164.25,25472
20170901|2017-08-18 05:30,18,164.25,164.25,164.16,164.21,21378
20170901|2017-08-18 06:00,18,164.21,164.26,164.18,164.26,14197
20170901|2017-08-18 06:30,18,164.25,164.28,164.2,164.24,12120
20170901|2017-08-18 07:00,18,164.24,164.36,164.24,164.32,17523
20170901|2017-08-18 07:30,18,164.32,164.32,164.23,164.32,17407
20170901|2017-08-18 08:00,18,164.32,164.45,164.32,164.4,20735
20170901|2017-08-18 08:30,18,164.4,164.46,164.34,164.42,28802
20170901|2017-08-18 09:00,18,164.41,164.41,164.25,164.28,30250
20170901|2017-08-18 09:30,18,164.28,164.34,164.25,164.33,22863
20170901|2017-08-18 10:00,18,164.33,164.39,164.15,164.18,33278
20170901|2017-08-18 10:30,18,164.18,164.27,164.14,164.19,20556
20170901|2017-08-18 11:00,18,164.19,164.21,164.07,164.1,10780
20170901|2017-08-18 11:30,18,164.09,164.13,164.01,164.03,10614
20170901|2017-08-18 12:00,18,164.03,164.05,164,164.03,4436
20170901|2017-08-18 12:30,18,164.03,164.1,164.02,164.09,2244
20170901|2017-08-18 13:00,18,164.09,164.1,164.06,164.07,980
20170901|2017-08-18 13:30,18,164.07,164.11,164.07,164.11,1110
20170901|2017-08-18 14:00,18,164.11,164.16,164.09,164.14,729
20170901|2017-08-18 14:30,18,164.14,164.16,164.12,164.13,834
20170901|2017-08-18 15:00,18,164.07,164.07,164.07,164.07,9
20170901|2017-08-21 01:00,21,164.09,164.19,164.07,164.13,12180
20170901|2017-08-21 01:30,21,164.12,164.16,164.05,164.1,9921
20170901|2017-08-21 02:00,21,164.1,164.27,164.1,164.25,23200
20170901|2017-08-21 02:30,21,164.25,164.35,164.24,164.34,17689
20170901|2017-08-21 03:00,21,164.34,164.41,164.32,164.36,18975
20170901|2017-08-21 03:30,21,164.36,164.41,164.32,164.35,11694
20170901|2017-08-21 04:00,21,164.35,164.44,164.33,164.4,18071
20170901|2017-08-21 04:30,21,164.4,164.43,164.38,164.43,10906
20170901|2017-08-21 05:00,21,164.44,164.45,164.36,164.36,8926
20170901|2017-08-21 05:30,21,164.37,164.39,164.33,164.38,9153
20170901|2017-08-21 06:00,21,164.38,164.48,164.36,164.45,10287
20170901|2017-08-21 06:30,21,164.45,164.46,164.36,164.38,12276
20170901|2017-08-21 07:00,21,164.38,164.5,164.38,164.45,16160
20170901|2017-08-21 07:30,21,164.45,164.47,164.37,164.39,20420
20170901|2017-08-21 08:00,21,164.4,164.43,164.36,164.39,10458
20170901|2017-08-21 08:30,21,164.38,164.46,164.32,164.41,25415
20170901|2017-08-21 09:00,21,164.4,164.52,164.38,164.49,24995
20170901|2017-08-21 09:30,21,164.5,164.5,164.42,164.46,17341
20170901|2017-08-21 10:00,21,164.46,164.51,164.34,164.37,26840
20170901|2017-08-21 10:30,21,164.37,164.43,164.36,164.4,11363
20170901|2017-08-21 11:00,21,164.41,164.43,164.39,164.41,4575
20170901|2017-08-21 11:30,21,164.4,164.42,164.39,164.4,4518
20170901|2017-08-21 12:00,21,164.4,164.46,164.4,164.45,1689
20170901|2017-08-21 12:30,21,164.45,164.51,164.44,164.51,1929
20170901|2017-08-21 13:00,21,164.5,164.52,164.47,164.51,1733
20170901|2017-08-21 13:30,21,164.5,164.56,164.49,164.53,3296
20170901|2017-08-21 14:00,21,164.53,164.57,164.51,164.53,1702
20170901|2017-08-21 14:30,21,164.53,164.56,164.53,164.54,1885
20170901|2017-08-21 15:00,21,164.52,164.52,164.52,164.52,21
20170901|2017-08-22 01:00,22,164.39,164.42,164.33,164.36,9436
20170901|2017-08-22 01:30,22,164.35,164.35,164.25,164.25,14212
20170901|2017-08-22 02:00,22,164.25,164.33,164.21,164.32,18605
20170901|2017-08-22 02:30,22,164.32,164.32,164.2,164.21,15156
20170901|2017-08-22 03:00,22,164.2,164.23,164.12,164.21,27097
20170901|2017-08-22 03:30,22,164.21,164.31,164.2,164.3,20838
20170901|2017-08-22 04:00,22,164.3,164.39,164.28,164.39,20582
20170901|2017-08-22 04:30,22,164.4,164.42,164.35,164.4,18877
20170901|2017-08-22 05:00,22,164.39,164.46,164.37,164.45,11561
20170901|2017-08-22 05:30,22,164.46,164.46,164.39,164.39,12094
20170901|2017-08-22 06:00,22,164.38,164.38,164.27,164.3,26506
20170901|2017-08-22 06:30,22,164.3,164.33,164.25,164.28,15407
20170901|2017-08-22 07:00,22,164.28,164.33,164.22,164.24,16966
20170901|2017-08-22 07:30,22,164.24,164.3,164.19,164.27,26161
20170901|2017-08-22 08:00,22,164.27,164.37,164.26,164.35,17484
20170901|2017-08-22 08:30,22,164.35,164.36,164.27,164.31,21566
20170901|2017-08-22 09:00,22,164.31,164.39,164.26,164.39,26140
20170901|2017-08-22 09:30,22,164.38,164.44,164.37,164.41,18624
20170901|2017-08-22 10:00,22,164.41,164.47,164.4,164.43,17215
20170901|2017-08-22 10:30,22,164.43,164.46,164.41,164.42,10156
20170901|2017-08-22 11:00,22,164.42,164.43,164.39,164.4,6144
20170901|2017-08-22 11:30,22,164.39,164.41,164.34,164.34,6469
20170901|2017-08-22 12:00,22,164.34,164.37,164.33,164.36,1622
20170901|2017-08-22 12:30,22,164.36,164.36,164.32,164.35,2117
20170901|2017-08-22 13:00,22,164.36,164.36,164.32,164.34,1322
20170901|2017-08-22 13:30,22,164.34,164.36,164.34,164.36,859
20170901|2017-08-22 14:00,22,164.36,164.36,164.34,164.35,1492
20170901|2017-08-22 14:30,22,164.35,164.36,164.33,164.36,1646
20170901|2017-08-22 15:00,22,164.37,164.37,164.37,164.37,17
20170901|2017-08-23 01:00,23,164.35,164.43,164.33,164.41,8657
20170901|2017-08-23 01:30,23,164.42,164.46,164.4,164.41,8065
20170901|2017-08-23 02:00,23,164.41,164.52,164.37,164.45,26892
20170901|2017-08-23 02:30,23,164.45,164.45,164.24,164.27,50792
20170901|2017-08-23 03:00,23,164.28,164.35,164.23,164.27,27267
20170901|2017-08-23 03:30,23,164.27,164.32,164.22,164.25,20899
20170901|2017-08-23 04:00,23,164.24,164.33,164.22,164.27,31055
20170901|2017-08-23 04:30,23,164.27,164.29,164.23,164.29,14858
20170901|2017-08-23 05:00,23,164.28,164.38,164.28,164.35,15216
20170901|2017-08-23 05:30,23,164.35,164.44,164.35,164.38,20059
20170901|2017-08-23 06:00,23,164.38,164.49,164.38,164.45,19525
20170901|2017-08-23 06:30,23,164.45,164.57,164.44,164.55,23129
20170901|2017-08-23 07:00,23,164.56,164.73,164.53,164.71,43265
20170901|2017-08-23 07:30,23,164.71,164.72,164.64,164.67,37999
20170901|2017-08-23 08:00,23,164.67,164.73,164.64,164.67,33611
20170901|2017-08-23 08:30,23,164.68,164.72,164.59,164.61,33759
20170901|2017-08-23 09:00,23,164.61,164.76,164.61,164.73,34700
20170901|2017-08-23 09:30,23,164.73,164.84,164.72,164.83,32070
20170901|2017-08-23 10:00,23,164.83,164.86,164.76,164.78,30981
20170901|2017-08-23 10:30,23,164.78,164.79,164.74,164.76,14572
20170901|2017-08-23 11:00,23,164.76,164.78,164.74,164.76,7276
20170901|2017-08-23 11:30,23,164.76,164.77,164.71,164.72,6039
20170901|2017-08-23 12:00,23,164.72,164.75,164.71,164.75,3597
20170901|2017-08-23 12:30,23,164.75,164.77,164.74,164.76,1151
20170901|2017-08-23 13:00,23,164.77,164.81,164.76,164.81,1459
20170901|2017-08-23 13:30,23,164.81,164.84,164.8,164.84,2111
20170901|2017-08-23 14:00,23,164.85,164.86,164.84,164.85,1393
20170901|2017-08-23 14:30,23,164.86,164.89,164.85,164.89,1744
20170901|2017-08-23 15:00,23,164.89,164.89,164.89,164.89,18
20170901|2017-08-24 01:00,24,164.87,164.87,164.75,164.75,10455
20170901|2017-08-24 01:30,24,164.75,164.77,164.73,164.73,7289
20170901|2017-08-24 02:00,24,164.72,164.81,164.71,164.79,13233
20170901|2017-08-24 02:30,24,164.79,164.81,164.72,164.75,14896
20170901|2017-08-24 03:00,24,164.75,164.76,164.69,164.72,19906
20170901|2017-08-24 03:30,24,164.72,164.74,164.66,164.73,14592
20170901|2017-08-24 04:00,24,164.74,164.81,164.72,164.8,19212
20170901|2017-08-24 04:30,24,164.8,164.82,164.75,164.77,10440
20170901|2017-08-24 05:00,24,164.77,164.81,164.7,164.71,20251
20170901|2017-08-24 05:30,24,164.71,164.77,164.69,164.72,14063
20170901|2017-08-24 06:00,24,164.72,164.72,164.66,164.67,10987
20170901|2017-08-24 06:30,24,164.68,164.75,164.67,164.72,10650
20170901|2017-08-24 07:00,24,164.72,164.76,164.66,164.69,18112
20170901|2017-08-24 07:30,24,164.7,164.76,164.66,164.75,14290
20170901|2017-08-24 08:00,24,164.75,164.82,164.75,164.79,24686
20170901|2017-08-24 08:30,24,164.79,164.9,164.78,164.86,26509
20170901|2017-08-24 09:00,24,164.86,164.9,164.81,164.84,29266
20170901|2017-08-24 09:30,24,164.84,164.86,164.74,164.74,29964
20170901|2017-08-24 10:00,24,164.74,164.81,164.68,164.78,32733
20170901|2017-08-24 10:30,24,164.78,164.83,164.76,164.8,12142
20170901|2017-08-24 11:00,24,164.79,164.82,164.74,164.76,4286
20170901|2017-08-24 11:30,24,164.75,164.76,164.74,164.74,4110
20170901|2017-08-24 12:00,24,164.74,164.75,164.69,164.74,2925
20170901|2017-08-24 12:30,24,164.73,164.75,164.72,164.73,467
20170901|2017-08-24 13:00,24,164.72,164.73,164.69,164.69,1453
20170901|2017-08-24 13:30,24,164.69,164.69,164.67,164.67,762
20170901|2017-08-24 14:00,24,164.68,164.69,164.66,164.66,999
20170901|2017-08-24 14:30,24,164.67,164.68,164.66,164.68,743
20170901|2017-08-24 15:00,24,164.67,164.67,164.67,164.67,45
20170901|2017-08-25 01:00,25,164.69,164.72,164.64,164.69,6210
20170901|2017-08-25 01:30,25,164.7,164.72,164.62,164.65,8884
20170901|2017-08-25 02:00,25,164.65,164.72,164.62,164.63,16985
20170901|2017-08-25 02:30,25,164.64,164.67,164.52,164.54,27358
20170901|2017-08-25 03:00,25,164.55,164.6,164.52,164.56,17338
20170901|2017-08-25 03:30,25,164.57,164.57,164.43,164.49,31784
20170901|2017-08-25 04:00,25,164.49,164.51,164.43,164.45,17136
20170901|2017-08-25 04:30,25,164.45,164.52,164.4,164.49,16973
20170901|2017-08-25 05:00,25,164.5,164.51,164.39,164.39,18648
20170901|2017-08-25 05:30,25,164.39,164.42,164.36,164.38,17280
20170901|2017-08-25 06:00,25,164.38,164.45,164.37,164.38,15971
20170901|2017-08-25 06:30,25,164.39,164.47,164.39,164.45,12712
20170901|2017-08-25 07:00,25,164.45,164.5,164.42,164.47,15791
20170901|2017-08-25 07:30,25,164.46,164.5,164.41,164.45,16003
20170901|2017-08-25 08:00,25,164.44,164.57,164.43,164.54,21478
20170901|2017-08-25 08:30,25,164.54,164.64,164.53,164.56,26341
20170901|2017-08-25 09:00,25,164.57,164.71,164.56,164.68,27143
20170901|2017-08-25 09:30,25,164.69,164.71,164.6,164.66,20109
20170901|2017-08-25 10:00,25,164.67,164.79,164.67,164.73,27846
20170901|2017-08-25 10:30,25,164.74,164.76,164.68,164.75,10528
20170901|2017-08-25 11:00,25,164.75,164.8,164.74,164.77,7048
20170901|2017-08-25 11:30,25,164.76,164.77,164.66,164.68,6455
20170901|2017-08-25 12:00,25,164.67,164.75,164.67,164.74,2057
20170901|2017-08-25 12:30,25,164.74,164.76,164.72,164.76,1292
20170901|2017-08-25 13:00,25,164.75,164.76,164.7,164.71,1180
20170901|2017-08-25 13:30,25,164.72,164.72,164.68,164.7,1333
20170901|2017-08-25 14:00,25,164.69,164.72,164.61,164.71,4292
20170901|2017-08-25 14:30,25,164.71,164.77,164.7,164.73,1303
20170901|2017-08-25 15:00,25,164.73,164.73,164.73,164.73,18
20170901|2017-08-28 01:00,28,164.86,164.86,164.69,164.74,7279
20170901|2017-08-28 01:30,28,164.74,164.77,164.72,164.75,6100
20170901|2017-08-28 02:00,28,164.75,164.79,164.61,164.67,13126
20170901|2017-08-28 02:30,28,164.66,164.72,164.66,164.69,5875
20170901|2017-08-28 03:00,28,164.68,164.7,164.6,164.61,6809
20170901|2017-08-28 03:30,28,164.6,164.7,164.58,164.7,7262
20170901|2017-08-28 04:00,28,164.7,164.73,164.68,164.68,9349
20170901|2017-08-28 04:30,28,164.68,164.7,164.66,164.68,7777
20170901|2017-08-28 05:00,28,164.69,164.7,164.65,164.69,3923
20170901|2017-08-28 05:30,28,164.69,164.71,164.67,164.68,3194
20170901|2017-08-28 06:00,28,164.68,164.69,164.62,164.66,6496
20170901|2017-08-28 06:30,28,164.66,164.68,164.64,164.67,3331
20170901|2017-08-28 07:00,28,164.68,164.77,164.63,164.73,9705
20170901|2017-08-28 07:30,28,164.74,164.8,164.66,164.76,12606
20170901|2017-08-28 08:00,28,164.77,164.81,164.72,164.77,9020
20170901|2017-08-28 08:30,28,164.77,164.87,164.74,164.86,14720
20170901|2017-08-28 09:00,28,164.86,164.9,164.85,164.87,11328
20170901|2017-08-28 09:30,28,164.88,164.94,164.85,164.92,13939
20170901|2017-08-28 10:00,28,164.93,164.98,164.87,164.88,18585
20170901|2017-08-28 10:30,28,164.89,164.91,164.81,164.83,5885
20170901|2017-08-28 11:00,28,164.82,164.84,164.75,164.78,6769
20170901|2017-08-28 11:30,28,164.77,164.79,164.75,164.76,3576
20170901|2017-08-28 12:00,28,164.76,164.83,164.76,164.8,3157
20170901|2017-08-28 12:30,28,164.8,164.8,164.78,164.79,2040
20170901|2017-08-28 13:00,28,164.8,164.81,164.79,164.79,791
20170901|2017-08-28 13:30,28,164.8,164.81,164.79,164.8,1137
20170901|2017-08-28 14:00,28,164.81,164.81,164.74,164.75,1728
20170901|2017-08-28 14:30,28,164.74,164.78,164.73,164.75,1204
20170901|2017-08-28 15:00,28,164.76,164.76,164.76,164.76,4
20170901|2017-08-29 01:00,29,165.03,165.09,165,165.06,19827
20170901|2017-08-29 01:30,29,165.07,165.32,165.03,165.3,27002
20170901|2017-08-29 02:00,29,165.3,165.45,165.29,165.45,61898
20170901|2017-08-29 02:30,29,165.46,165.5,165.38,165.46,47417
20170901|2017-08-29 03:00,29,165.46,165.65,165.43,165.53,69569
20170901|2017-08-29 03:30,29,165.53,165.66,165.53,165.64,31191
20170901|2017-08-29 04:00,29,165.64,165.69,165.6,165.66,29954
20170901|2017-08-29 04:30,29,165.66,165.68,165.5,165.53,37109
20170901|2017-08-29 05:00,29,165.52,165.54,165.45,165.5,21884
20170901|2017-08-29 05:30,29,165.51,165.56,165.48,165.51,17935
20170901|2017-08-29 06:00,29,165.51,165.54,165.42,165.47,22631
20170901|2017-08-29 06:30,29,165.47,165.51,165.42,165.49,27772
20170901|2017-08-29 07:00,29,165.49,165.6,165.41,165.57,31462
20170901|2017-08-29 07:30,29,165.57,165.59,165.46,165.47,26349
20170901|2017-08-29 08:00,29,165.46,165.51,165.43,165.49,23863
20170901|2017-08-29 08:30,29,165.5,165.53,165.35,165.39,42801
20170901|2017-08-29 09:00,29,165.39,165.46,165.31,165.41,39523
20170901|2017-08-29 09:30,29,165.4,165.41,165.31,165.37,37336
20170901|2017-08-29 10:00,29,165.37,165.48,165.34,165.45,29455
20170901|2017-08-29 10:30,29,165.44,165.45,165.33,165.38,19147
20170901|2017-08-29 11:00,29,165.38,165.39,165.27,165.31,8976
20170901|2017-08-29 11:30,29,165.31,165.35,165.29,165.35,4068
20170901|2017-08-29 12:00,29,165.35,165.39,165.32,165.33,4321
20170901|2017-08-29 12:30,29,165.33,165.34,165.29,165.29,853
20170901|2017-08-29 13:00,29,165.3,165.31,165.25,165.28,2348
20170901|2017-08-29 13:30,29,165.28,165.29,165.21,165.25,3280
20170901|2017-08-29 14:00,29,165.25,165.28,165.24,165.25,987
20170901|2017-08-29 14:30,29,165.25,165.29,165.24,165.27,1367
20170901|2017-08-29 15:00,29,165.26,165.26,165.26,165.26,9
20170901|2017-08-30 01:00,30,165.26,165.26,165.12,165.12,20597
20170901|2017-08-30 01:30,30,165.13,165.16,165.04,165.09,23822
20170901|2017-08-30 02:00,30,165.09,165.16,165.01,165.14,42336
20170901|2017-08-30 02:30,30,165.14,165.16,165.07,165.08,26961
20170901|2017-08-30 03:00,30,165.09,165.23,165.08,165.21,31391
20170901|2017-08-30 03:30,30,165.21,165.26,165.18,165.23,18999
20170901|2017-08-30 04:00,30,165.23,165.3,165.19,165.3,23034
20170901|2017-08-30 04:30,30,165.3,165.31,165.25,165.28,17058
20170901|2017-08-30 05:00,30,165.28,165.28,165.21,165.23,9082
20170901|2017-08-30 05:30,30,165.23,165.29,165.22,165.27,10141
20170901|2017-08-30 06:00,30,165.26,165.27,165.23,165.25,9230
20170901|2017-08-30 06:30,30,165.25,165.25,165.17,165.18,12818
20170901|2017-08-30 07:00,30,165.18,165.19,164.98,165.03,54354
20170901|2017-08-30 07:30,30,165.02,165.1,164.92,165.02,46536
20170901|2017-08-30 08:00,30,165.02,165.07,164.94,165,26040
20170901|2017-08-30 08:30,30,164.99,165.08,164.92,164.95,54087
20170901|2017-08-30 09:00,30,164.95,165.05,164.94,165.02,28294
20170901|2017-08-30 09:30,30,165.03,165.13,165,165.07,30356
20170901|2017-08-30 10:00,30,165.08,165.15,165.06,165.08,22012
20170901|2017-08-30 10:30,30,165.08,165.17,165.07,165.14,13654
20170901|2017-08-30 11:00,30,165.14,165.17,165.13,165.17,3851
20170901|2017-08-30 11:30,30,165.16,165.19,165.13,165.14,5168
20170901|2017-08-30 12:00,30,165.13,165.15,165.12,165.13,1725
20170901|2017-08-30 12:30,30,165.13,165.17,165.13,165.17,1815
20170901|2017-08-30 13:00,30,165.16,165.17,165.15,165.17,867
20170901|2017-08-30 13:30,30,165.16,165.17,165.15,165.15,979
20170901|2017-08-30 14:00,30,165.14,165.17,165.14,165.16,402
20170901|2017-08-30 14:30,30,165.16,165.19,165.15,165.18,529
20170901|2017-08-30 15:00,30,165.19,165.19,165.19,165.19,9
20170901|2017-08-31 01:00,31,165.13,165.13,164.97,165.01,15026
20170901|2017-08-31 01:30,31,165.01,165.05,164.96,165,7670
20170901|2017-08-31 02:00,31,165,165.04,164.85,165.02,32234
20170901|2017-08-31 02:30,31,165.01,165.12,164.93,164.94,30484
20170901|2017-08-31 03:00,31,164.95,165.06,164.91,165.05,20550
20170901|2017-08-31 03:30,31,165.05,165.07,164.98,165,17985
20170901|2017-08-31 04:00,31,164.98,165.06,164.95,165.01,20780
20170901|2017-08-31 04:30,31,165,165.04,164.94,164.95,18442
20170901|2017-08-31 05:00,31,164.96,165.1,164.95,165.04,35783
20170901|2017-08-31 05:30,31,165.05,165.11,165.03,165.09,20325
20170901|2017-08-31 06:00,31,165.09,165.16,165.06,165.14,16028
20170901|2017-08-31 06:30,31,165.14,165.17,165.12,165.15,11605
20170901|2017-08-31 07:00,31,165.15,165.16,165.08,165.12,17384
20170901|2017-08-31 07:30,31,165.12,165.19,165.1,165.14,21890
20170901|2017-08-31 08:00,31,165.14,165.19,165.12,165.18,19094
20170901|2017-08-31 08:30,31,165.18,165.26,165.18,165.22,25846
20170901|2017-08-31 09:00,31,165.22,165.27,165.2,165.21,26998
20170901|2017-08-31 09:30,31,165.2,165.29,165.12,165.12,36180
20170901|2017-08-31 10:00,31,165.11,165.14,165.01,165.1,57371
20170901|2017-08-31 10:30,31,165.11,165.19,165.11,165.14,19802
20170901|2017-08-31 11:00,31,165.13,165.17,165.13,165.14,6538
20170901|2017-08-31 11:30,31,165.14,165.16,165.13,165.15,3302
20170901|2017-08-31 12:00,31,165.15,165.16,165.14,165.14,1098
20170901|2017-08-31 12:30,31,165.14,165.16,165.13,165.15,1079
20170901|2017-08-31 13:00,31,165.15,165.17,165.14,165.16,1073
20170901|2017-08-31 13:30,31,165.16,165.19,165.15,165.18,1991
20170901|2017-08-31 14:00,31,165.19,165.23,165.18,165.21,2700
20170901|2017-08-31 14:30,31,165.22,165.24,165.2,165.21,1633
20170901|2017-08-31 15:00,31,165.22,165.22,165.22,165.22,6
20170901|2017-09-01 01:00,1,165.15,165.21,165.13,165.18,6792
20170901|2017-09-01 01:30,1,165.18,165.18,165.09,165.1,10799
20170901|2017-09-01 02:00,1,165.09,165.15,165.05,165.11,22405
20170901|2017-09-01 02:30,1,165.12,165.17,165.11,165.16,10488
20170901|2017-09-01 03:00,1,165.16,165.21,165.15,165.17,12444
20170901|2017-09-01 03:30,1,165.17,165.2,165.12,165.12,14221
20170901|2017-09-01 04:00,1,165.12,165.14,165.08,165.13,16724
20170901|2017-09-01 04:30,1,165.13,165.16,165.02,165.03,19027
20170901|2017-09-01 05:00,1,165.03,165.03,164.8,164.84,46348
20170901|2017-09-01 05:30,1,164.83,164.86,164.67,164.76,37153
20170901|2017-09-01 06:00,1,164.75,164.77,164.68,164.74,24072
20170901|2017-09-01 06:30,1,164.75,164.75,164.67,164.67,17709
20170901|2017-09-01 07:00,1,164.67,164.88,164.67,164.84,25364
20170901|2017-09-01 07:30,1,164.86,165.05,164.63,164.73,112156
20170901|2017-09-01 08:00,1,164.73,164.87,164.67,164.86,41436
20170901|2017-09-01 08:30,1,164.86,164.88,164.76,164.79,29159
20170901|2017-09-01 09:00,1,164.78,164.78,164.52,164.62,62003
20170901|2017-09-01 09:30,1,164.62,164.74,164.56,164.74,26678
20170901|2017-09-01 10:00,1,164.74,164.9,164.74,164.88,51649
20170901|2017-09-01 10:30,1,164.89,164.92,164.87,164.88,13403
20170901|2017-09-01 11:00,1,164.89,164.91,164.87,164.91,3783
20170901|2017-09-01 11:30,1,164.91,164.91,164.85,164.86,5224
20170901|2017-09-01 12:00,1,164.86,164.88,164.82,164.82,2654
20170901|2017-09-01 12:30,1,164.83,164.85,164.81,164.83,1391
20170901|2017-09-01 13:00,1,164.83,164.84,164.81,164.83,1176
20170901|2017-09-01 13:30,1,164.82,164.83,164.8,164.81,965
20170901|2017-09-01 14:00,1,164.8,164.81,164.78,164.79,1104
20170901|2017-09-01 14:30,1,164.79,164.8,164.77,164.79,934
20170901|2017-09-01 15:00,1,164.77,164.77,164.77,164.77,9
20170901|2017-09-04 01:00,4,164.98,165.1,164.92,165.05,26492
20170901|2017-09-04 01:30,4,165.05,165.08,164.99,165.05,10969
20170901|2017-09-04 02:00,4,165.05,165.06,164.89,164.98,17776
20170901|2017-09-04 02:30,4,164.98,165.14,164.97,165.13,19139
20170901|2017-09-04 03:00,4,165.12,165.15,165.07,165.1,15985
20170901|2017-09-04 03:30,4,165.09,165.12,165.06,165.07,14872
20170901|2017-09-04 04:00,4,165.07,165.09,165.02,165.04,13248
20170901|2017-09-04 04:30,4,165.05,165.07,164.96,165.02,16857
20170901|2017-09-04 05:00,4,165.03,165.05,165.01,165.05,9635
20170901|2017-09-04 05:30,4,165.04,165.05,164.96,164.97,11446
20170901|2017-09-04 06:00,4,164.96,164.99,164.92,164.98,9368
20170901|2017-09-04 06:30,4,164.97,164.97,164.94,164.95,6435
20170901|2017-09-04 07:00,4,164.95,165.07,164.94,165.05,11512
20170901|2017-09-04 07:30,4,165.05,165.06,164.98,164.98,7375
20170901|2017-09-04 08:00,4,164.99,164.99,164.96,164.98,8059
20170901|2017-09-04 08:30,4,164.98,165.03,164.97,165.02,9151
20170901|2017-09-04 09:00,4,165.01,165.04,164.96,164.97,12015
20170901|2017-09-04 09:30,4,164.98,165.01,164.96,164.99,8723
20170901|2017-09-04 10:00,4,164.99,165.05,164.98,165.02,10744
20170901|2017-09-04 10:30,4,165.03,165.07,165.02,165.07,3881
20170901|2017-09-04 11:00,4,165.06,165.07,165.04,165.06,1674
20170901|2017-09-04 11:30,4,165.06,165.07,165.03,165.05,1237
20170901|2017-09-04 12:00,4,165.04,165.07,165.04,165.05,503
20170901|2017-09-04 12:30,4,165.05,165.08,165.05,165.06,333
20170901|2017-09-04 13:00,4,165.06,165.06,165.05,165.05,8
20170901|2017-09-04 13:30,4,165.06,165.06,165.05,165.05,37
20170901|2017-09-04 14:00,4,165.05,165.06,165.04,165.05,49
20170901|2017-09-04 14:30,4,165.04,165.07,165.03,165.06,278
20170901|2017-09-04 15:00,4,165.08,165.08,165.08,165.08,15
20170901|2017-09-05 01:00,5,165.05,165.08,164.92,164.92,31122
20170901|2017-09-05 01:30,5,164.92,164.96,164.91,164.94,10600
20170901|2017-09-05 02:00,5,164.94,164.94,164.84,164.9,25122
20170901|2017-09-05 02:30,5,164.9,164.93,164.86,164.91,19640
20170901|2017-09-05 03:00,5,164.91,164.98,164.88,164.93,26319
20170901|2017-09-05 03:30,5,164.93,164.96,164.89,164.93,15351
20170901|2017-09-05 04:00,5,164.94,164.98,164.89,164.96,15730
20170901|2017-09-05 04:30,5,164.96,165.02,164.93,165.02,18560
20170901|2017-09-05 05:00,5,165.01,165.09,165.01,165.08,20260
20170901|2017-09-05 05:30,5,165.08,165.13,165.06,165.09,15586
20170901|2017-09-05 06:00,5,165.09,165.15,165.08,165.14,12183
20170901|2017-09-05 06:30,5,165.14,165.23,165.13,165.16,38179
20170901|2017-09-05 07:00,5,165.17,165.18,165.13,165.14,14001
20170901|2017-09-05 07:30,5,165.15,165.28,165.13,165.22,36551
20170901|2017-09-05 08:00,5,165.22,165.29,165.22,165.28,22231
20170901|2017-09-05 08:30,5,165.28,165.35,165.24,165.29,39523
20170901|2017-09-05 09:00,5,165.28,165.34,165.21,165.33,49786
20170901|2017-09-05 09:30,5,165.33,165.57,165.33,165.52,42496
20170901|2017-09-05 10:00,5,165.53,165.6,165.48,165.58,37481
20170901|2017-09-05 10:30,5,165.58,165.59,165.53,165.54,11515
20170901|2017-09-05 11:00,5,165.54,165.68,165.54,165.67,9226
20170901|2017-09-05 11:30,5,165.68,165.74,165.67,165.7,7569
20170901|2017-09-05 12:00,5,165.7,165.77,165.7,165.74,5525
20170901|2017-09-05 12:30,5,165.74,165.77,165.69,165.7,1757
20170901|2017-09-05 13:00,5,165.7,165.76,165.69,165.72,2041
20170901|2017-09-05 13:30,5,165.72,165.78,165.7,165.77,1711
20170901|2017-09-05 14:00,5,165.77,165.83,165.75,165.8,2172
20170901|2017-09-05 14:30,5,165.8,165.81,165.75,165.75,1504
20170901|2017-09-05 15:00,5,165.73,165.73,165.73,165.73,6
20170901|2017-09-06 01:00,6,165.68,165.73,165.62,165.62,4230
20170901|2017-09-06 01:30,6,165.62,165.71,165.59,165.68,3825
20170901|2017-09-06 02:00,6,165.67,165.72,165.53,165.58,5517
20170901|2017-09-06 02:30,6,165.58,165.6,165.47,165.47,4085
20170901|2017-09-06 03:00,6,165.48,165.59,165.42,165.45,4335
20170901|2017-09-06 03:30,6,165.45,165.51,165.45,165.48,4666
20170901|2017-09-06 04:00,6,165.48,165.56,165.47,165.49,4011
20170901|2017-09-06 04:30,6,165.49,165.74,165.43,165.43,5354
20170901|2017-09-06 05:00,6,165.43,165.44,165.32,165.4,2323
20170901|2017-09-06 05:30,6,165.39,165.42,165.34,165.39,1164
20170901|2017-09-06 06:00,6,165.39,165.43,165.37,165.41,1332
20170901|2017-09-06 06:30,6,165.42,165.49,165.41,165.43,2583
20170901|2017-09-06 07:00,6,165.43,165.48,165.43,165.48,1800
20170901|2017-09-06 07:30,6,165.48,165.51,165.45,165.5,1366
20170901|2017-09-06 08:00,6,165.5,165.59,165.5,165.51,953
20170901|2017-09-06 08:30,6,165.51,165.56,165.47,165.51,1884
20170901|2017-09-06 09:00,6,165.5,165.56,165.41,165.43,1431
20170901|2017-09-06 09:30,6,165.42,165.46,165.34,165.42,2381
20170901|2017-09-06 10:00,6,165.41,165.55,165.39,165.51,5466
20170901|2017-09-06 10:30,6,165.51,165.54,165.41,165.41,784
20170901|2017-09-06 11:00,6,165.43,165.49,165.36,165.38,729
20170901|2017-09-06 11:30,6,165.37,165.41,165.29,165.29,327
20170901|2017-09-06 12:00,6,165.28,165.29,165.21,165.26,743
20170901|2017-09-06 12:30,6,165.26,165.3,165.24,165.24,172
20170901|2017-09-06 13:00,6,165.24,165.28,165.2,165.26,286
20170901|2017-09-06 13:30,6,165.25,165.29,165.22,165.26,159
20170901|2017-09-06 14:00,6,165.27,165.3,165.25,165.26,161
20170901|2017-09-06 14:30,6,165.28,165.3,165.24,165.25,282
20170901|2017-09-06 15:00,6,165.26,165.26,165.26,165.26,3
20170901|2017-09-07 01:00,7,165.24,165.26,165.18,165.21,1532
20170901|2017-09-07 01:30,7,165.25,165.25,165.18,165.23,328
20170901|2017-09-07 02:00,7,165.23,165.32,165.21,165.27,742
20170901|2017-09-07 02:30,7,165.26,165.27,165.18,165.18,255
20170901|2017-09-07 03:00,7,165.22,165.25,165.18,165.23,668
20170901|2017-09-07 03:30,7,165.22,165.34,165.2,165.32,1375
20170901|2017-09-07 04:00,7,165.28,165.28,165.22,165.25,236
20170901|2017-09-07 04:30,7,165.27,165.29,165.24,165.24,113
20170901|2017-09-07 05:00,7,165.25,165.38,165.24,165.36,784
20171201|2017-03-14 03:00,14,156.87,156.87,156.87,156.87,4
20171201|2017-03-27 08:30,27,159.19,159.19,159.19,159.19,1
20171201|2017-03-28 01:30,28,159.79,159.79,159.79,159.79,1
20171201|2017-04-03 09:30,3,160.62,160.62,160.62,160.62,1
20171201|2017-04-19 01:30,19,161.7,161.7,161.7,161.7,1
20171201|2017-04-20 07:30,20,161.72,161.72,161.72,161.72,1
20171201|2017-04-24 01:00,24,160.73,160.73,160.73,160.73,1
20171201|2017-04-25 01:00,25,160.35,160.35,160.35,160.35,1
20171201|2017-04-27 08:00,27,161.2,161.2,161.2,161.2,5
20171201|2017-06-02 04:00,2,161.22,161.22,161.22,161.22,1
20171201|2017-06-05 02:30,5,160.48,160.48,160.48,160.48,1
20171201|2017-06-08 06:30,8,161.8,161.8,161.8,161.8,1
20171201|2017-06-08 08:30,8,161.63,161.63,161.63,161.63,5
20171201|2017-06-09 07:30,9,161.81,161.81,161.8,161.8,5
20171201|2017-06-09 10:00,9,161.84,161.84,161.84,161.84,1
20171201|2017-06-12 03:00,12,162.1,162.1,162.1,162.1,1
20171201|2017-06-12 03:30,12,162.12,162.12,162.12,162.12,1
20171201|2017-06-13 06:30,13,161.84,161.84,161.83,161.83,5
20171201|2017-06-13 07:30,13,161.78,161.78,161.78,161.78,1
20171201|2017-06-13 11:30,13,161.94,161.94,161.94,161.94,1
20171201|2017-06-15 04:00,15,162.11,162.11,162.1,162.1,2
20171201|2017-06-15 06:30,15,161.75,161.75,161.75,161.75,1
20171201|2017-06-15 08:30,15,161.5,161.5,161.5,161.5,1
20171201|2017-06-15 09:00,15,161.49,161.51,161.49,161.51,3
20171201|2017-06-15 09:30,15,161.56,161.56,161.56,161.56,1
20171201|2017-06-15 14:00,15,161.65,161.65,161.65,161.65,2
20171201|2017-06-16 01:30,16,161.43,161.43,161.43,161.43,2
20171201|2017-06-16 02:30,16,161.39,161.39,161.39,161.39,1
20171201|2017-06-16 03:00,16,161.37,161.37,161.21,161.21,2
20171201|2017-06-16 06:30,16,161.42,161.42,161.42,161.42,1
20171201|2017-06-16 09:00,16,161.6,161.6,161.6,161.6,1
20171201|2017-06-16 10:30,16,161.78,161.78,161.78,161.78,1
20171201|2017-06-16 12:00,16,161.77,161.77,161.77,161.77,2
20171201|2017-06-19 05:00,19,161.65,161.65,161.65,161.65,1
20171201|2017-06-19 07:00,19,161.69,161.69,161.69,161.69,1
20171201|2017-06-19 10:00,19,161.71,161.72,161.71,161.72,2
20171201|2017-06-20 02:30,20,161.92,161.92,161.92,161.92,1
20171201|2017-06-20 09:00,20,161.93,161.93,161.93,161.93,1
20171201|2017-06-20 10:00,20,162,162,162,162,1
20171201|2017-06-20 13:30,20,162.05,162.05,162.05,162.05,1
20171201|2017-06-21 01:00,21,162.01,162.01,162.01,162.01,1
20171201|2017-06-21 02:00,21,162.12,162.12,162.12,162.12,1
20171201|2017-06-21 04:00,21,162.22,162.22,162.22,162.22,1
20171201|2017-06-21 06:00,21,162.18,162.18,162.18,162.18,2
20171201|2017-06-21 09:00,21,161.88,161.94,161.88,161.94,2
20171201|2017-06-21 10:00,21,162.02,162.02,162.02,162.02,1
20171201|2017-06-22 03:00,22,162.18,162.18,162.18,162.18,1
20171201|2017-06-22 04:00,22,162.09,162.09,162.09,162.09,1
20171201|2017-06-22 04:30,22,162.14,162.14,162.14,162.14,1
20171201|2017-06-22 06:00,22,162.02,162.02,162.02,162.02,2
20171201|2017-06-22 08:30,22,162.25,162.25,162.25,162.25,2
20171201|2017-06-22 09:00,22,162.21,162.21,162.21,162.21,1
20171201|2017-06-22 14:30,22,162.18,162.18,162.18,162.18,1
20171201|2017-06-23 01:00,23,162.18,162.18,162.18,162.18,1
20171201|2017-06-23 06:30,23,162.23,162.25,162.2,162.2,19
20171201|2017-06-23 08:30,23,162.14,162.14,162.14,162.14,1
20171201|2017-06-23 09:30,23,162.1,162.1,162.1,162.1,1
20171201|2017-06-26 05:00,26,162.4,162.4,162.4,162.4,2
20171201|2017-06-26 05:30,26,162.44,162.44,162.44,162.44,1
20171201|2017-06-26 06:00,26,162.36,162.36,162.33,162.33,18
20171201|2017-06-26 06:30,26,162.41,162.41,162.41,162.41,1
20171201|2017-06-26 07:30,26,162.4,162.4,162.4,162.4,2
20171201|2017-06-26 09:30,26,162.1,162.11,162.1,162.11,4
20171201|2017-06-26 10:00,26,162.18,162.19,162.18,162.19,2
20171201|2017-06-27 03:00,27,162.22,162.22,161.9,161.9,29
20171201|2017-06-27 03:30,27,161.68,161.84,161.62,161.64,12
20171201|2017-06-27 04:30,27,161.7,161.7,161.69,161.69,4
20171201|2017-06-27 06:00,27,161.39,161.39,161.39,161.39,2
20171201|2017-06-27 08:00,27,161.13,161.13,161.13,161.13,1
20171201|2017-06-27 08:30,27,161.15,161.15,161.15,161.15,1
20171201|2017-06-27 10:00,27,160.76,160.76,160.76,160.76,1
20171201|2017-06-27 10:30,27,160.6,160.6,160.6,160.6,3
20171201|2017-06-27 11:00,27,160.42,160.42,160.42,160.42,1
20171201|2017-06-27 11:30,27,160.41,160.41,160.38,160.38,3
20171201|2017-06-27 12:30,27,160.25,160.25,160.25,160.25,1
20171201|2017-06-28 01:00,28,159.86,159.86,159.86,159.86,7
20171201|2017-06-28 02:30,28,159.95,159.95,159.95,159.95,3
20171201|2017-06-28 06:00,28,160.26,160.26,160.26,160.26,1
20171201|2017-06-28 07:00,28,160.68,160.95,160.68,160.95,8
20171201|2017-06-28 07:30,28,160.77,160.77,160.77,160.77,1
20171201|2017-06-28 08:30,28,160.52,160.52,160.52,160.52,5
20171201|2017-06-28 09:00,28,160.26,160.26,160.26,160.26,1
20171201|2017-06-28 10:00,28,160.47,160.47,160.47,160.47,1
20171201|2017-06-28 10:30,28,160.63,160.63,160.5,160.5,10
20171201|2017-06-29 01:00,29,160.05,160.05,159.98,159.98,3
20171201|2017-06-29 01:30,29,160.02,160.02,160.02,160.02,1
20171201|2017-06-29 02:00,29,159.77,159.77,159.75,159.75,2
20171201|2017-06-29 02:30,29,159.78,159.78,159.78,159.78,1
20171201|2017-06-29 03:00,29,159.66,159.66,159.66,159.66,1
20171201|2017-06-29 04:30,29,159.98,159.98,159.98,159.98,1
20171201|2017-06-29 05:00,29,159.66,159.66,159.66,159.66,1
20171201|2017-06-29 05:30,29,159.61,159.7,159.61,159.7,9
20171201|2017-06-29 06:00,29,159.6,159.61,159.5,159.5,34
20171201|2017-06-29 08:00,29,159.32,159.32,159.32,159.32,1
20171201|2017-06-29 10:30,29,159.3,159.3,159.3,159.3,1
20171201|2017-06-29 13:00,29,159.21,159.21,159.21,159.21,3
20171201|2017-06-29 13:30,29,159.25,159.25,159.25,159.25,2
20171201|2017-06-30 02:30,30,159.24,159.24,159.24,159.24,2
20171201|2017-06-30 04:00,30,159.52,159.61,159.52,159.61,4
20171201|2017-06-30 04:30,30,159.64,159.64,159.64,159.64,1
20171201|2017-06-30 05:30,30,159.48,159.48,159.48,159.48,2
20171201|2017-06-30 07:30,30,159.14,159.16,159.14,159.16,2
20171201|2017-06-30 09:00,30,159.1,159.14,159.1,159.14,6
20171201|2017-06-30 09:30,30,159,159,158.85,158.95,3
20171201|2017-06-30 10:00,30,158.95,158.95,158.95,158.95,1
20171201|2017-06-30 12:30,30,158.84,158.84,158.84,158.84,1
20171201|2017-06-30 13:00,30,158.88,158.88,158.88,158.88,1
20171201|2017-06-30 14:00,30,158.82,158.82,158.82,158.82,11
20171201|2017-07-03 01:00,3,158.72,158.85,158.72,158.85,7
20171201|2017-07-03 02:00,3,159.05,159.05,158.99,158.99,6
20171201|2017-07-03 03:00,3,159.08,159.19,159.08,159.14,6
20171201|2017-07-03 03:30,3,159.19,159.19,159.11,159.11,4
20171201|2017-07-03 07:00,3,159.33,159.33,159.22,159.28,6
20171201|2017-07-03 07:30,3,159.33,159.33,159.22,159.22,2
20171201|2017-07-03 08:00,3,159.16,159.16,159.16,159.16,1
20171201|2017-07-03 08:30,3,159.17,159.17,159.15,159.15,4
20171201|2017-07-03 09:00,3,159.19,159.19,159,159,4
20171201|2017-07-03 10:00,3,158.81,158.81,158.78,158.78,6
20171201|2017-07-03 10:30,3,158.9,158.9,158.9,158.9,1
20171201|2017-07-03 11:30,3,158.9,158.9,158.9,158.9,2
20171201|2017-07-04 03:00,4,158.99,158.99,158.99,158.99,1
20171201|2017-07-04 05:00,4,159.25,159.25,159.25,159.25,1
20171201|2017-07-04 06:00,4,159.21,159.21,159.21,159.21,2
20171201|2017-07-04 07:00,4,159.1,159.1,159.07,159.07,4
20171201|2017-07-04 07:30,4,159.08,159.09,159.07,159.07,4
20171201|2017-07-04 08:00,4,159,159,159,159,1
20171201|2017-07-04 09:00,4,159.01,159.01,159.01,159.01,2
20171201|2017-07-04 09:30,4,159.02,159.02,159.02,159.02,1
20171201|2017-07-04 10:00,4,158.95,158.95,158.95,158.95,1
20171201|2017-07-04 12:00,4,158.92,158.92,158.92,158.92,2
20171201|2017-07-04 12:30,4,158.95,158.95,158.95,158.95,1
20171201|2017-07-04 14:30,4,158.94,158.94,158.94,158.94,1
20171201|2017-07-05 01:30,5,159.08,159.08,159.08,159.08,1
20171201|2017-07-05 02:30,5,158.92,158.92,158.66,158.77,13
20171201|2017-07-05 03:00,5,158.83,158.85,158.76,158.76,5
20171201|2017-07-05 04:00,5,158.95,158.95,158.74,158.82,6
20171201|2017-07-05 04:30,5,158.79,158.79,158.79,158.79,2
20171201|2017-07-05 05:30,5,158.98,158.98,158.98,158.98,1
20171201|2017-07-05 06:00,5,158.91,158.91,158.91,158.91,2
20171201|2017-07-05 07:30,5,158.9,158.9,158.82,158.82,6
20171201|2017-07-05 08:00,5,158.8,158.8,158.79,158.79,291
20171201|2017-07-05 08:30,5,158.79,158.94,158.79,158.94,12
20171201|2017-07-05 09:00,5,158.9,159.17,158.9,159.17,4
20171201|2017-07-05 09:30,5,159.07,159.07,159.04,159.04,2
20171201|2017-07-05 10:00,5,159.03,159.03,158.99,158.99,2
20171201|2017-07-05 13:00,5,158.98,158.98,158.98,158.98,1
20171201|2017-07-05 14:00,5,159.03,159.03,159.03,159.03,1
20171201|2017-07-05 14:30,5,159.03,159.03,158.99,158.99,2
20171201|2017-07-06 01:00,6,158.92,158.92,158.92,158.92,1
20171201|2017-07-06 01:30,6,158.92,158.92,158.85,158.85,2
20171201|2017-07-06 02:00,6,158.73,158.74,158.69,158.7,8
20171201|2017-07-06 02:30,6,158.77,158.77,158.73,158.73,4
20171201|2017-07-06 03:00,6,158.76,158.76,158.76,158.76,1
20171201|2017-07-06 03:30,6,158.77,158.77,158.74,158.74,4
20171201|2017-07-06 04:00,6,158.73,158.73,158.05,158.18,240
20171201|2017-07-06 04:30,6,158.22,158.22,157.97,157.99,6
20171201|2017-07-06 05:00,6,158.1,158.11,158.1,158.11,55
20171201|2017-07-06 06:00,6,158,158.09,158,158.07,61
20171201|2017-07-06 06:30,6,157.99,158.02,157.7,157.7,24
20171201|2017-07-06 07:00,6,157.7,157.76,157.7,157.76,5
20171201|2017-07-06 07:30,6,157.81,157.87,157.81,157.85,20
20171201|2017-07-06 08:00,6,157.93,158,157.93,158,17
20171201|2017-07-06 08:30,6,157.98,157.98,157.8,157.8,62
20171201|2017-07-06 09:00,6,157.78,157.78,157.76,157.76,11
20171201|2017-07-06 09:30,6,157.77,157.77,157.77,157.77,1
20171201|2017-07-06 10:00,6,157.6,157.6,157.59,157.59,2
20171201|2017-07-06 10:30,6,157.65,157.68,157.65,157.68,3
20171201|2017-07-06 11:00,6,157.75,157.75,157.75,157.75,7
20171201|2017-07-06 12:30,6,157.66,157.66,157.66,157.66,1
20171201|2017-07-06 13:00,6,157.65,157.65,157.65,157.65,1
20171201|2017-07-07 01:30,7,157.76,157.76,157.76,157.76,1
20171201|2017-07-07 02:00,7,157.65,157.65,157.6,157.6,26
20171201|2017-07-07 03:30,7,157.84,157.84,157.84,157.84,1
20171201|2017-07-07 04:00,7,157.71,157.71,157.71,157.71,90
20171201|2017-07-07 04:30,7,157.63,157.66,157.6,157.66,131
20171201|2017-07-07 06:00,7,157.59,157.59,157.56,157.57,84
20171201|2017-07-07 07:00,7,157.55,157.55,157.55,157.55,1
20171201|2017-07-07 08:30,7,157.78,157.78,157.78,157.78,1
20171201|2017-07-07 09:00,7,157.75,157.81,157.75,157.81,2
20171201|2017-07-07 10:30,7,157.65,157.65,157.6,157.6,20
20171201|2017-07-07 13:00,7,157.6,157.6,157.6,157.6,2
20171201|2017-07-10 04:00,10,158,158.05,158,158.05,4
20171201|2017-07-10 04:30,10,158.15,158.15,158.15,158.15,4
20171201|2017-07-10 05:00,10,158.14,158.14,158.08,158.08,2
20171201|2017-07-10 06:30,10,158.24,158.24,158.24,158.24,1
20171201|2017-07-10 07:00,10,158.14,158.14,158.14,158.14,150
20171201|2017-07-10 08:30,10,158,158,158,158,151
20171201|2017-07-10 09:00,10,158.03,158.03,158.03,158.03,300
20171201|2017-07-11 02:00,11,157.86,157.86,157.79,157.83,4
20171201|2017-07-11 03:00,11,157.75,157.75,157.75,157.75,2
20171201|2017-07-11 04:30,11,157.83,157.83,157.83,157.83,1
20171201|2017-07-11 07:00,11,157.88,157.88,157.88,157.88,1
20171201|2017-07-11 09:30,11,157.89,157.91,157.89,157.91,30
20171201|2017-07-11 11:30,11,158.06,158.06,158.06,158.06,2
20171201|2017-07-12 02:00,12,158.05,158.05,158.03,158.03,2
20171201|2017-07-12 03:00,12,158.22,158.22,158.22,158.22,2
20171201|2017-07-12 07:30,12,158.41,158.46,158.41,158.46,3
20171201|2017-07-12 10:00,12,158.51,158.51,158.51,158.51,1
20171201|2017-07-12 11:00,12,158.5,158.5,158.5,158.5,2
20171201|2017-07-12 14:00,12,158.55,158.55,158.55,158.55,2
20171201|2017-07-12 15:00,12,158.7,158.7,158.7,158.7,2
20171201|2017-07-13 02:00,13,158.48,158.48,158.48,158.48,1
20171201|2017-07-13 02:30,13,158.52,158.52,158.52,158.52,1
20171201|2017-07-13 03:00,13,158.67,158.77,158.67,158.77,3
20171201|2017-07-13 03:30,13,158.72,158.72,158.72,158.72,8
20171201|2017-07-13 04:00,13,158.93,158.93,158.93,158.93,1
20171201|2017-07-13 06:00,13,158.83,158.83,158.8,158.8,4
20171201|2017-07-13 06:30,13,158.44,158.44,158.44,158.44,2
20171201|2017-07-13 07:00,13,158.35,158.35,158.34,158.34,2
20171201|2017-07-13 08:30,13,158.44,158.44,158.44,158.44,1
20171201|2017-07-13 09:00,13,158.42,158.42,158.42,158.42,2
20171201|2017-07-13 09:30,13,158.2,158.2,158.2,158.2,1
20171201|2017-07-13 10:00,13,158.2,158.2,158.2,158.2,1
20171201|2017-07-13 12:30,13,158.39,158.39,158.39,158.39,1
20171201|2017-07-13 13:00,13,158.39,158.39,158.39,158.39,1
20171201|2017-07-14 01:30,14,158.6,158.6,158.6,158.6,2
20171201|2017-07-14 05:30,14,158.49,158.49,158.48,158.48,7
20171201|2017-07-14 07:00,14,158.62,158.62,158.62,158.62,35
20171201|2017-07-14 09:00,14,158.49,158.49,158.49,158.49,1
20171201|2017-07-14 09:30,14,158.42,158.42,158.33,158.33,2
20171201|2017-07-14 10:30,14,158.29,158.29,158.29,158.29,1
20171201|2017-07-17 01:30,17,158.28,158.28,158.28,158.28,1
20171201|2017-07-17 04:00,17,158.64,158.64,158.64,158.64,1
20171201|2017-07-17 04:30,17,158.57,158.57,158.57,158.57,2
20171201|2017-07-17 07:30,17,158.58,158.58,158.58,158.58,300
20171201|2017-07-17 08:00,17,158.48,158.5,158.48,158.5,300
20171201|2017-07-17 09:00,17,158.55,158.55,158.55,158.55,22
20171201|2017-07-17 09:30,17,158.43,158.44,158.43,158.44,2
20171201|2017-07-17 10:00,17,158.42,158.42,158.42,158.42,2
20171201|2017-07-17 11:30,17,158.55,158.55,158.55,158.55,1
20171201|2017-07-17 12:00,17,158.54,158.54,158.54,158.54,1
20171201|2017-07-18 01:00,18,158.63,158.63,158.63,158.63,2
20171201|2017-07-18 02:00,18,158.48,158.48,158.48,158.48,2
20171201|2017-07-18 02:30,18,158.6,158.6,158.6,158.6,1
20171201|2017-07-18 04:00,18,158.78,158.78,158.78,158.78,2
20171201|2017-07-18 05:00,18,158.67,158.79,158.67,158.79,4
20171201|2017-07-18 07:30,18,158.73,158.73,158.73,158.73,1
20171201|2017-07-18 08:00,18,158.66,158.66,158.62,158.62,3
20171201|2017-07-18 09:30,18,158.84,158.9,158.84,158.9,4
20171201|2017-07-19 01:00,19,158.78,158.78,158.78,158.78,2
20171201|2017-07-19 01:30,19,158.81,158.81,158.81,158.81,1
20171201|2017-07-19 02:00,19,158.79,158.79,158.77,158.77,3
20171201|2017-07-19 02:30,19,158.94,158.94,158.94,158.94,2
20171201|2017-07-19 03:00,19,158.94,158.94,158.94,158.94,3
20171201|2017-07-19 04:00,19,158.91,158.91,158.91,158.91,6
20171201|2017-07-19 05:00,19,158.96,158.96,158.95,158.95,262
20171201|2017-07-19 06:30,19,158.84,158.84,158.84,158.84,2
20171201|2017-07-19 07:30,19,158.96,158.96,158.96,158.96,2
20171201|2017-07-19 09:00,19,159.06,159.06,159.01,159.01,61
20171201|2017-07-19 09:30,19,158.96,158.96,158.96,158.96,2
20171201|2017-07-19 10:30,19,159.03,159.03,158.97,158.97,58
20171201|2017-07-20 02:00,20,158.89,158.91,158.89,158.91,59
20171201|2017-07-20 02:30,20,158.82,158.82,158.82,158.82,1
20171201|2017-07-20 04:00,20,158.87,158.87,158.87,158.87,1
20171201|2017-07-20 05:00,20,158.83,158.83,158.83,158.83,15
20171201|2017-07-20 05:30,20,158.81,158.81,158.81,158.81,2
20171201|2017-07-20 06:00,20,158.86,158.86,158.86,158.86,1
20171201|2017-07-20 06:30,20,158.98,159.24,158.98,159.24,12
20171201|2017-07-20 07:00,20,159.18,159.24,159.11,159.11,14
20171201|2017-07-20 07:30,20,158.86,158.94,158.71,158.71,37
20171201|2017-07-20 08:00,20,159,159.22,159,159.09,53
20171201|2017-07-20 08:30,20,159.05,159.21,159.05,159.21,2
20171201|2017-07-20 09:30,20,158.88,158.88,158.88,158.88,1
20171201|2017-07-20 11:00,20,159.22,159.22,159.22,159.22,1
20171201|2017-07-20 12:30,20,159.05,159.05,159.05,159.05,1
20171201|2017-07-21 01:00,21,159.2,159.29,159.2,159.29,3
20171201|2017-07-21 01:30,21,159.32,159.32,159.32,159.32,5
20171201|2017-07-21 02:00,21,159.45,159.45,159.3,159.3,6
20171201|2017-07-21 02:30,21,159.35,159.42,159.35,159.42,6
20171201|2017-07-21 03:00,21,159.47,159.53,159.47,159.53,30
20171201|2017-07-21 03:30,21,159.48,159.49,159.47,159.48,44
20171201|2017-07-21 04:00,21,159.49,159.49,159.49,159.49,1
20171201|2017-07-21 05:00,21,159.6,159.61,159.55,159.57,11
20171201|2017-07-21 06:00,21,159.63,159.63,159.63,159.63,1
20171201|2017-07-21 09:00,21,159.5,159.51,159.5,159.51,8
20171201|2017-07-21 11:00,21,159.49,159.5,159.49,159.5,30
20171201|2017-07-24 02:00,24,159.44,159.44,159.44,159.44,5
20171201|2017-07-24 03:00,24,159.68,159.68,159.66,159.66,3
20171201|2017-07-24 03:30,24,159.65,159.77,159.65,159.74,90
20171201|2017-07-24 04:00,24,159.74,159.76,159.74,159.76,31
20171201|2017-07-24 04:30,24,159.76,159.76,159.69,159.69,20
20171201|2017-07-24 05:00,24,159.69,159.69,159.69,159.69,1
20171201|2017-07-24 05:30,24,159.68,159.71,159.68,159.71,2
20171201|2017-07-24 06:00,24,159.73,159.73,159.66,159.66,5
20171201|2017-07-24 06:30,24,159.65,159.65,159.6,159.6,4
20171201|2017-07-24 07:00,24,159.66,159.69,159.66,159.69,11
20171201|2017-07-24 07:30,24,159.66,159.66,159.61,159.62,11
20171201|2017-07-24 08:00,24,159.6,159.68,159.6,159.67,18
20171201|2017-07-24 08:30,24,159.64,159.7,159.64,159.66,11
20171201|2017-07-24 09:00,24,159.71,159.74,159.69,159.73,19
20171201|2017-07-24 09:30,24,159.74,159.74,159.61,159.63,15
20171201|2017-07-24 10:00,24,159.66,159.66,159.59,159.6,37
20171201|2017-07-24 11:00,24,159.5,159.5,159.5,159.5,1
20171201|2017-07-24 12:00,24,159.55,159.55,159.55,159.55,2
20171201|2017-07-24 13:30,24,159.51,159.51,159.51,159.51,1
20171201|2017-07-25 01:00,25,159.61,159.61,159.61,159.61,1
20171201|2017-07-25 03:00,25,159.4,159.43,159.4,159.43,7
20171201|2017-07-25 03:30,25,159.47,159.48,159.47,159.48,2
20171201|2017-07-25 04:00,25,159.44,159.44,159.44,159.44,3
20171201|2017-07-25 04:30,25,159.43,159.43,159.34,159.34,17
20171201|2017-07-25 05:00,25,159.31,159.35,159.31,159.35,24
20171201|2017-07-25 05:30,25,159.37,159.37,159.3,159.35,7
20171201|2017-07-25 06:00,25,159.34,159.34,159.34,159.34,1
20171201|2017-07-25 06:30,25,159.29,159.29,159.18,159.19,9
20171201|2017-07-25 07:00,25,159.16,159.19,159.13,159.18,23
20171201|2017-07-25 07:30,25,159.23,159.24,158.95,158.98,21
20171201|2017-07-25 08:00,25,158.94,158.94,158.86,158.88,11
20171201|2017-07-25 08:30,25,158.8,158.89,158.79,158.85,35
20171201|2017-07-25 09:00,25,158.79,158.8,158.72,158.72,9
20171201|2017-07-25 09:30,25,158.77,158.8,158.77,158.8,2
20171201|2017-07-25 10:00,25,158.77,158.77,158.66,158.69,42
20171201|2017-07-25 10:30,25,158.73,158.73,158.73,158.73,25
20171201|2017-07-25 13:00,25,158.75,158.75,158.75,158.75,1
20171201|2017-07-25 13:30,25,158.74,158.74,158.74,158.74,1
20171201|2017-07-25 14:30,25,158.7,158.7,158.7,158.7,1
20171201|2017-07-26 01:00,26,158.9,158.9,158.86,158.86,5
20171201|2017-07-26 01:30,26,158.85,158.85,158.85,158.85,1
20171201|2017-07-26 02:00,26,158.96,158.96,158.92,158.92,5
20171201|2017-07-26 02:30,26,158.87,158.87,158.87,158.87,2
20171201|2017-07-26 03:00,26,159,159.01,159,159.01,2
20171201|2017-07-26 03:30,26,158.96,158.96,158.96,158.96,9
20171201|2017-07-26 04:00,26,158.89,158.89,158.89,158.89,1
20171201|2017-07-26 05:00,26,158.96,158.96,158.87,158.87,19
20171201|2017-07-26 05:30,26,158.89,158.89,158.89,158.89,100
20171201|2017-07-26 06:00,26,159,159,158.99,158.99,3
20171201|2017-07-26 06:30,26,158.95,158.95,158.95,158.95,1
20171201|2017-07-26 07:00,26,158.94,158.94,158.94,158.94,1
20171201|2017-07-26 07:30,26,158.88,158.89,158.88,158.89,3
20171201|2017-07-26 08:00,26,158.95,158.98,158.84,158.84,102
20171201|2017-07-26 08:30,26,158.87,158.87,158.87,158.87,10
20171201|2017-07-26 09:00,26,158.87,158.95,158.87,158.95,15
20171201|2017-07-26 09:30,26,158.9,158.9,158.9,158.9,2
20171201|2017-07-26 10:00,26,158.9,158.91,158.9,158.91,3
20171201|2017-07-26 10:30,26,158.91,158.91,158.91,158.91,5
20171201|2017-07-26 12:30,26,158.88,158.88,158.88,158.88,2
20171201|2017-07-26 13:00,26,158.78,159.03,158.78,159.03,11
20171201|2017-07-26 13:30,26,159.03,159.17,159.03,159.17,6
20171201|2017-07-26 14:00,26,159.21,159.21,159.17,159.17,3
20171201|2017-07-26 14:30,26,159.16,159.16,159.16,159.16,1
20171201|2017-07-27 02:00,27,159.41,159.48,159.39,159.46,16
20171201|2017-07-27 02:30,27,159.41,159.58,159.41,159.54,8
20171201|2017-07-27 03:00,27,159.48,159.48,159.46,159.46,2
20171201|2017-07-27 03:30,27,159.48,159.48,159.48,159.48,1
20171201|2017-07-27 04:00,27,159.48,159.48,159.48,159.48,3
20171201|2017-07-27 05:00,27,159.26,159.36,159.25,159.25,10
20171201|2017-07-27 05:30,27,159.32,159.32,159.31,159.31,7
20171201|2017-07-27 06:00,27,159.33,159.33,159.33,159.33,1
20171201|2017-07-27 06:30,27,159.23,159.25,159.23,159.25,11
20171201|2017-07-27 07:00,27,159.2,159.22,159.2,159.21,4
20171201|2017-07-27 07:30,27,159.21,159.21,159.21,159.21,5
20171201|2017-07-27 08:30,27,159.27,159.32,159.27,159.32,11
20171201|2017-07-27 09:30,27,159.19,159.2,159.19,159.2,10
20171201|2017-07-27 10:00,27,159.3,159.34,159.3,159.34,285
20171201|2017-07-27 10:30,27,159.25,159.25,159.25,159.25,2
20171201|2017-07-27 11:00,27,159.25,159.25,159.25,159.25,6
20171201|2017-07-27 12:00,27,159.33,159.33,159.33,159.33,3
20171201|2017-07-27 14:00,27,159.37,159.37,159.37,159.37,1
20171201|2017-07-27 14:30,27,159.33,159.33,159.33,159.33,1
20171201|2017-07-28 01:00,28,159.42,159.42,159.42,159.42,6
20171201|2017-07-28 01:30,28,159.4,159.4,159.4,159.4,1
20171201|2017-07-28 03:00,28,159.23,159.23,158.96,159.01,13
20171201|2017-07-28 03:30,28,158.96,158.96,158.88,158.88,3
20171201|2017-07-28 04:00,28,158.76,158.8,158.65,158.8,19
20171201|2017-07-28 04:30,28,158.71,158.72,158.53,158.56,32
20171201|2017-07-28 05:00,28,158.54,158.64,158.53,158.61,22
20171201|2017-07-28 05:30,28,158.58,158.58,158.57,158.58,3
20171201|2017-07-28 06:00,28,158.54,158.55,158.54,158.55,5
20171201|2017-07-28 06:30,28,158.55,158.59,158.55,158.59,6
20171201|2017-07-28 07:00,28,158.62,158.62,158.62,158.62,2
20171201|2017-07-28 07:30,28,158.7,158.84,158.7,158.73,66
20171201|2017-07-28 08:00,28,158.79,158.8,158.75,158.8,7
20171201|2017-07-28 08:30,28,158.79,158.99,158.79,158.96,12
20171201|2017-07-28 09:00,28,158.98,158.98,158.97,158.97,2
20171201|2017-07-28 09:30,28,158.94,159,158.94,159,14
20171201|2017-07-28 10:00,28,159,159.09,159,159.09,10
20171201|2017-07-28 10:30,28,159.16,159.16,159.16,159.16,1
20171201|2017-07-28 11:00,28,159.15,159.15,159.15,159.15,5
20171201|2017-07-28 12:30,28,159.1,159.1,159.1,159.1,1
20171201|2017-07-31 01:00,31,159.19,159.19,159.19,159.19,2
20171201|2017-07-31 01:30,31,159.09,159.13,159.07,159.13,4
20171201|2017-07-31 02:00,31,158.97,159.06,158.97,159.06,9
20171201|2017-07-31 02:30,31,159.04,159.15,159.04,159.14,4
20171201|2017-07-31 03:00,31,159.1,159.15,159.1,159.15,2
20171201|2017-07-31 03:30,31,159.17,159.2,159.17,159.2,33
20171201|2017-07-31 04:00,31,159.02,159.02,159,159,6
20171201|2017-07-31 04:30,31,158.98,158.98,158.98,158.98,1
20171201|2017-07-31 06:30,31,159.01,159.01,158.99,158.99,3
20171201|2017-07-31 07:00,31,158.9,158.9,158.9,158.9,1
20171201|2017-07-31 07:30,31,158.94,158.94,158.91,158.94,12
20171201|2017-07-31 08:00,31,158.87,158.87,158.87,158.87,1
20171201|2017-07-31 08:30,31,158.99,158.99,158.99,158.99,1
20171201|2017-07-31 09:00,31,159.15,159.15,159.13,159.13,3
20171201|2017-07-31 09:30,31,159.15,159.17,159.15,159.17,12
20171201|2017-07-31 10:00,31,159.12,159.12,159.07,159.07,284
20171201|2017-08-01 01:30,1,159.13,159.13,159.02,159.02,2
20171201|2017-08-01 02:00,1,159.08,159.08,159.08,159.08,1
20171201|2017-08-01 02:30,1,159.14,159.22,159.14,159.22,4
20171201|2017-08-01 03:00,1,159.21,159.26,159.21,159.23,4
20171201|2017-08-01 03:30,1,159.28,159.36,159.28,159.36,5
20171201|2017-08-01 04:00,1,159.43,159.43,159.4,159.4,147
20171201|2017-08-01 04:30,1,159.4,159.56,159.4,159.52,31
20171201|2017-08-01 05:00,1,159.52,159.56,159.5,159.5,7
20171201|2017-08-01 05:30,1,159.49,159.49,159.47,159.48,39
20171201|2017-08-01 06:00,1,159.49,159.54,159.49,159.54,4
20171201|2017-08-01 06:30,1,159.48,159.48,159.4,159.4,2
20171201|2017-08-01 07:00,1,159.41,159.43,159.39,159.39,5
20171201|2017-08-01 07:30,1,159.34,159.35,159.31,159.31,46
20171201|2017-08-01 08:00,1,159.22,159.29,159.21,159.29,26
20171201|2017-08-01 08:30,1,159.42,159.6,159.42,159.6,9
20171201|2017-08-01 09:00,1,159.6,159.71,159.56,159.7,51
20171201|2017-08-01 09:30,1,159.73,159.92,159.72,159.87,132
20171201|2017-08-01 10:00,1,159.88,159.98,159.88,159.97,292
20171201|2017-08-01 11:00,1,159.94,159.94,159.94,159.94,1
20171201|2017-08-01 12:30,1,160,160.03,160,160.03,49
20171201|2017-08-01 13:30,1,160.04,160.04,160.04,160.04,2
20171201|2017-08-01 14:30,1,160.07,160.07,160.07,160.07,1
20171201|2017-08-02 02:00,2,159.92,159.98,159.91,159.98,52
20171201|2017-08-02 02:30,2,159.85,159.85,159.84,159.85,12
20171201|2017-08-02 03:30,2,159.9,159.9,159.87,159.87,21
20171201|2017-08-02 04:00,2,159.92,159.95,159.91,159.95,14
20171201|2017-08-02 04:30,2,160,160,160,160,10
20171201|2017-08-02 05:00,2,160.03,160.03,160.03,160.03,9
20171201|2017-08-02 06:00,2,159.88,159.88,159.88,159.88,1
20171201|2017-08-02 06:30,2,159.91,159.91,159.91,159.91,1
20171201|2017-08-02 07:30,2,159.92,159.92,159.79,159.91,72
20171201|2017-08-02 08:00,2,159.88,159.94,159.88,159.91,83
20171201|2017-08-02 08:30,2,159.94,160.02,159.94,160.01,22
20171201|2017-08-02 09:00,2,160.02,160.02,159.98,159.98,2
20171201|2017-08-02 09:30,2,159.99,160.06,159.99,160.06,15
20171201|2017-08-02 10:00,2,160.05,160.05,160.03,160.03,7
20171201|2017-08-02 11:00,2,160.02,160.1,160.02,160.1,3
20171201|2017-08-02 11:30,2,160.08,160.08,160.08,160.08,1
20171201|2017-08-02 12:00,2,160.09,160.09,160.09,160.09,5
20171201|2017-08-02 14:30,2,160,160,160,160,2
20171201|2017-08-03 01:00,3,159.97,159.97,159.97,159.97,1
20171201|2017-08-03 02:00,3,159.84,159.84,159.84,159.84,1
20171201|2017-08-03 03:30,3,159.89,159.89,159.89,159.89,1
20171201|2017-08-03 04:00,3,160.01,160.01,160.01,160.01,1
20171201|2017-08-03 04:30,3,160.01,160.01,160.01,160.01,1
20171201|2017-08-03 05:30,3,159.94,159.94,159.94,159.94,1
20171201|2017-08-03 06:00,3,160.02,160.02,159.99,159.99,2
20171201|2017-08-03 06:30,3,160.04,160.22,160.04,160.22,4
20171201|2017-08-03 07:00,3,160.2,160.29,160.2,160.29,7
20171201|2017-08-03 07:30,3,160.32,160.32,160.27,160.3,19
20171201|2017-08-03 08:00,3,160.23,160.29,160.23,160.27,14
20171201|2017-08-03 08:30,3,160.26,160.28,160.26,160.28,5
20171201|2017-08-03 09:00,3,160.32,160.44,160.32,160.44,275
20171201|2017-08-03 09:30,3,160.42,160.45,160.38,160.4,614
20171201|2017-08-03 10:00,3,160.42,160.43,160.42,160.43,19
20171201|2017-08-03 10:30,3,160.48,160.54,160.48,160.53,10
20171201|2017-08-03 11:30,3,160.5,160.52,160.5,160.52,5
20171201|2017-08-03 13:00,3,160.55,160.55,160.55,160.55,1
20171201|2017-08-03 13:30,3,160.51,160.51,160.51,160.51,1
20171201|2017-08-03 14:30,3,160.59,160.59,160.59,160.59,3
20171201|2017-08-04 01:00,4,160.49,160.53,160.49,160.53,5
20171201|2017-08-04 01:30,4,160.47,160.49,160.45,160.49,10
20171201|2017-08-04 03:00,4,160.41,160.43,160.41,160.43,8
20171201|2017-08-04 03:30,4,160.45,160.45,160.45,160.45,1
20171201|2017-08-04 04:30,4,160.5,160.5,160.47,160.47,2
20171201|2017-08-04 05:00,4,160.46,160.46,160.45,160.45,3
20171201|2017-08-04 06:00,4,160.44,160.44,160.44,160.44,2
20171201|2017-08-04 06:30,4,160.44,160.44,160.44,160.44,2
20171201|2017-08-04 07:00,4,160.43,160.48,160.43,160.47,5
20171201|2017-08-04 07:30,4,160.32,160.38,160.11,160.13,323
20171201|2017-08-04 08:00,4,160.14,160.29,160.12,160.29,15
20171201|2017-08-04 08:30,4,160.3,160.33,160.1,160.18,63
20171201|2017-08-04 09:00,4,160.12,160.13,160.03,160.05,83
20171201|2017-08-04 09:30,4,160.07,160.19,160.03,160.16,17
20171201|2017-08-04 10:00,4,160.21,160.22,160.21,160.22,58
20171201|2017-08-04 10:30,4,160.13,160.13,160.13,160.13,1
20171201|2017-08-04 13:00,4,160.27,160.27,160.27,160.27,5
20171201|2017-08-04 14:30,4,160.35,160.35,160.35,160.35,1
20171201|2017-08-07 01:00,7,160.22,160.22,160.22,160.22,1
20171201|2017-08-07 01:30,7,160.29,160.29,160.29,160.29,1
20171201|2017-08-07 02:00,7,160.42,160.43,160.36,160.36,5
20171201|2017-08-07 02:30,7,160.3,160.3,160.3,160.3,1
20171201|2017-08-07 03:00,7,160.21,160.21,160.21,160.21,1
20171201|2017-08-07 03:30,7,160.19,160.19,160.19,160.19,1
20171201|2017-08-07 04:00,7,160.17,160.17,160.12,160.12,63
20171201|2017-08-07 04:30,7,160.1,160.11,159.99,159.99,19
20171201|2017-08-07 05:00,7,160,160,160,160,1
20171201|2017-08-07 05:30,7,160.07,160.08,160.07,160.08,11
20171201|2017-08-07 06:00,7,160.16,160.19,160.16,160.18,42
20171201|2017-08-07 06:30,7,160.15,160.15,160.06,160.06,3
20171201|2017-08-07 07:00,7,160.06,160.23,160.06,160.23,42
20171201|2017-08-07 07:30,7,160.25,160.26,160.25,160.26,4
20171201|2017-08-07 08:00,7,160.21,160.28,160.21,160.28,6
20171201|2017-08-07 08:30,7,160.32,160.32,160.27,160.27,104
20171201|2017-08-07 09:00,7,160.34,160.34,160.34,160.34,1
20171201|2017-08-07 09:30,7,160.39,160.39,160.34,160.34,8
20171201|2017-08-07 10:00,7,160.39,160.44,160.39,160.44,29
20171201|2017-08-07 10:30,7,160.5,160.51,160.5,160.51,3
20171201|2017-08-07 14:00,7,160.43,160.43,160.42,160.42,2
20171201|2017-08-08 01:30,8,160.4,160.4,160.4,160.4,1
20171201|2017-08-08 02:00,8,160.49,160.49,160.49,160.49,2
20171201|2017-08-08 02:30,8,160.47,160.5,160.46,160.5,7
20171201|2017-08-08 03:00,8,160.53,160.53,160.52,160.52,13
20171201|2017-08-08 04:00,8,160.51,160.51,160.5,160.5,12
20171201|2017-08-08 04:30,8,160.5,160.5,160.5,160.5,1
20171201|2017-08-08 06:00,8,160.43,160.43,160.42,160.42,2
20171201|2017-08-08 06:30,8,160.41,160.41,160.41,160.41,1
20171201|2017-08-08 07:00,8,160.41,160.41,160.41,160.41,1
20171201|2017-08-08 07:30,8,160.34,160.34,160.32,160.32,38
20171201|2017-08-08 08:00,8,160.28,160.33,160.24,160.33,5
20171201|2017-08-08 09:00,8,160.28,160.32,160.25,160.32,7
20171201|2017-08-08 10:00,8,160.18,160.26,160.18,160.24,42
20171201|2017-08-08 14:30,8,160.29,160.29,160.29,160.29,25
20171201|2017-08-09 01:30,9,160.5,160.5,160.5,160.5,2
20171201|2017-08-09 02:00,9,160.47,160.49,160.41,160.49,17
20171201|2017-08-09 02:30,9,160.51,160.68,160.51,160.68,185
20171201|2017-08-09 03:00,9,160.7,160.81,160.7,160.79,160
20171201|2017-08-09 03:30,9,160.81,160.87,160.76,160.84,120
20171201|2017-08-09 04:00,9,160.87,160.9,160.85,160.85,12
20171201|2017-08-09 04:30,9,160.82,160.86,160.81,160.81,105
20171201|2017-08-09 05:00,9,160.8,160.8,160.78,160.79,4
20171201|2017-08-09 05:30,9,160.79,160.79,160.79,160.79,1
20171201|2017-08-09 06:00,9,160.81,160.9,160.81,160.85,7
20171201|2017-08-09 06:30,9,160.92,160.93,160.91,160.91,60
20171201|2017-08-09 07:00,9,160.95,161.07,160.95,161.05,197
20171201|2017-08-09 07:30,9,161.03,161.03,160.96,161.02,12
20171201|2017-08-09 08:00,9,161.03,161.06,160.98,160.98,43
20171201|2017-08-09 08:30,9,160.99,161,160.9,160.94,27
20171201|2017-08-09 09:00,9,160.99,161.03,160.97,161.01,155
20171201|2017-08-09 09:30,9,161.03,161.03,160.88,160.91,135
20171201|2017-08-09 10:00,9,160.94,161,160.94,160.98,17
20171201|2017-08-09 10:30,9,161,161.04,160.97,160.97,11
20171201|2017-08-09 11:00,9,160.96,160.97,160.9,160.9,18
20171201|2017-08-09 12:00,9,160.95,160.95,160.9,160.9,2
20171201|2017-08-09 13:00,9,160.87,160.87,160.87,160.87,3
20171201|2017-08-09 14:30,9,160.9,160.9,160.9,160.9,6
20171201|2017-08-10 01:00,10,160.88,160.88,160.88,160.88,1
20171201|2017-08-10 01:30,10,160.84,160.87,160.84,160.87,76
20171201|2017-08-10 02:00,10,160.82,160.84,160.82,160.82,113
20171201|2017-08-10 02:30,10,160.82,160.87,160.82,160.87,2
20171201|2017-08-10 03:00,10,160.89,160.96,160.89,160.92,108
20171201|2017-08-10 03:30,10,160.9,160.92,160.9,160.91,10
20171201|2017-08-10 04:00,10,160.97,161.01,160.97,161.01,13
20171201|2017-08-10 04:30,10,160.99,161,160.97,161,8
20171201|2017-08-10 05:00,10,161.02,161.05,161,161.03,161
20171201|2017-08-10 05:30,10,161.02,161.09,161.02,161.09,134
20171201|2017-08-10 06:00,10,161.08,161.14,161.05,161.05,207
20171201|2017-08-10 06:30,10,161.07,161.07,161.07,161.07,2
20171201|2017-08-10 07:00,10,161.06,161.06,161.05,161.06,4
20171201|2017-08-10 07:30,10,161.1,161.18,161.07,161.18,8
20171201|2017-08-10 08:00,10,161.25,161.25,161.2,161.2,34
20171201|2017-08-10 08:30,10,161.2,161.23,161.18,161.19,24
20171201|2017-08-10 09:00,10,161.2,161.36,161.2,161.27,351
20171201|2017-08-10 09:30,10,161.26,161.31,161.2,161.3,144
20171201|2017-08-10 10:00,10,161.23,161.24,161.23,161.24,102
20171201|2017-08-10 10:30,10,161.2,161.2,161.2,161.2,2
20171201|2017-08-10 11:30,10,161.23,161.23,161.2,161.2,2
20171201|2017-08-10 12:30,10,161.32,161.32,161.32,161.32,101
20171201|2017-08-10 13:30,10,161.34,161.34,161.34,161.34,1
20171201|2017-08-10 14:30,10,161.4,161.4,161.39,161.39,101
20171201|2017-08-11 01:00,11,161.44,161.44,161.44,161.44,1
20171201|2017-08-11 02:00,11,161.36,161.47,161.34,161.46,359
20171201|2017-08-11 02:30,11,161.5,161.54,161.48,161.53,93
20171201|2017-08-11 03:00,11,161.52,161.66,161.52,161.66,69
20171201|2017-08-11 03:30,11,161.66,161.71,161.66,161.7,35
20171201|2017-08-11 04:00,11,161.69,161.72,161.65,161.72,20
20171201|2017-08-11 04:30,11,161.7,161.7,161.68,161.68,214
20171201|2017-08-11 05:00,11,161.68,161.68,161.61,161.62,14
20171201|2017-08-11 05:30,11,161.63,161.66,161.63,161.66,6
20171201|2017-08-11 06:00,11,161.67,161.67,161.55,161.57,117
20171201|2017-08-11 06:30,11,161.59,161.64,161.59,161.64,7
20171201|2017-08-11 07:00,11,161.6,161.6,161.51,161.51,124
20171201|2017-08-11 07:30,11,161.55,161.7,161.43,161.48,83
20171201|2017-08-11 08:00,11,161.51,161.51,161.35,161.43,56
20171201|2017-08-11 08:30,11,161.5,161.5,161.5,161.5,1
20171201|2017-08-11 09:00,11,161.61,161.63,161.6,161.63,14
20171201|2017-08-11 09:30,11,161.53,161.53,161.51,161.51,6
20171201|2017-08-11 10:00,11,161.58,161.6,161.58,161.6,7
20171201|2017-08-11 10:30,11,161.68,161.68,161.68,161.68,118
20171201|2017-08-11 11:00,11,161.63,161.64,161.63,161.64,3
20171201|2017-08-11 11:30,11,161.66,161.66,161.66,161.66,1
20171201|2017-08-11 12:30,11,161.69,161.69,161.69,161.69,1
20171201|2017-08-11 13:30,11,161.66,161.66,161.66,161.66,1
20171201|2017-08-11 14:00,11,161.66,161.66,161.66,161.66,1
20171201|2017-08-11 14:30,11,161.67,161.67,161.65,161.65,3
20171201|2017-08-14 01:00,14,161.45,161.51,161.45,161.51,10
20171201|2017-08-14 01:30,14,161.33,161.33,161.26,161.26,112
20171201|2017-08-14 02:00,14,161.29,161.32,161.27,161.32,4
20171201|2017-08-14 02:30,14,161.25,161.25,161.11,161.11,106
20171201|2017-08-14 03:00,14,161.12,161.21,160.98,160.98,28
20171201|2017-08-14 03:30,14,161.06,161.07,161.03,161.05,12
20171201|2017-08-14 04:00,14,161.08,161.08,161.08,161.08,1
20171201|2017-08-14 04:30,14,161.16,161.16,161.15,161.15,14
20171201|2017-08-14 05:00,14,161.14,161.14,161.1,161.1,3
20171201|2017-08-14 05:30,14,161.1,161.1,161.06,161.06,2
20171201|2017-08-14 06:00,14,161.05,161.06,161.03,161.05,13
20171201|2017-08-14 06:30,14,161.06,161.07,161.05,161.05,8
20171201|2017-08-14 07:00,14,161.09,161.11,161.05,161.11,12
20171201|2017-08-14 07:30,14,161.13,161.13,161.11,161.13,7
20171201|2017-08-14 08:00,14,161.07,161.13,161.07,161.12,4
20171201|2017-08-14 08:30,14,161.12,161.12,161.12,161.12,2
20171201|2017-08-14 09:00,14,161.16,161.23,161.16,161.22,107
20171201|2017-08-14 09:30,14,161.2,161.29,161.2,161.29,104
20171201|2017-08-14 10:00,14,161.35,161.35,161.29,161.29,15
20171201|2017-08-14 10:30,14,161.33,161.33,161.29,161.33,117
20171201|2017-08-14 11:30,14,161.33,161.33,161.33,161.33,1
20171201|2017-08-14 12:30,14,161.21,161.21,161.21,161.21,1
20171201|2017-08-14 14:00,14,161.19,161.19,161.19,161.19,2
20171201|2017-08-14 14:30,14,161.18,161.18,161.18,161.18,1
20171201|2017-08-15 01:00,15,161.05,161.05,160.91,160.91,18
20171201|2017-08-15 01:30,15,160.98,161.01,160.98,161.01,7
20171201|2017-08-15 02:00,15,161.06,161.12,161.03,161.12,23
20171201|2017-08-15 02:30,15,161.11,161.13,161.03,161.12,22
20171201|2017-08-15 03:00,15,161.09,161.15,161.08,161.13,9
20171201|2017-08-15 03:30,15,161.1,161.19,161.1,161.14,20
20171201|2017-08-15 04:00,15,161.14,161.14,161.06,161.06,2
20171201|2017-08-15 04:30,15,160.95,160.96,160.93,160.93,104
20171201|2017-08-15 05:00,15,160.84,160.84,160.81,160.81,168
20171201|2017-08-15 05:30,15,160.85,160.85,160.85,160.85,3
20171201|2017-08-15 06:00,15,160.84,160.84,160.74,160.77,74
20171201|2017-08-15 06:30,15,160.77,160.86,160.77,160.83,135
20171201|2017-08-15 07:00,15,160.82,160.9,160.82,160.9,5
20171201|2017-08-15 07:30,15,160.81,160.83,160.6,160.62,31
20171201|2017-08-15 08:00,15,160.62,160.68,160.6,160.66,83
20171201|2017-08-15 08:30,15,160.73,160.86,160.73,160.82,20
20171201|2017-08-15 09:00,15,160.79,160.91,160.79,160.91,5
20171201|2017-08-15 09:30,15,160.94,160.95,160.94,160.94,7
20171201|2017-08-15 10:00,15,160.9,161.03,160.9,161.03,84
20171201|2017-08-15 10:30,15,161.01,161.01,160.99,160.99,3
20171201|2017-08-15 11:00,15,160.96,160.96,160.96,160.96,1
20171201|2017-08-15 11:30,15,160.97,160.97,160.97,160.97,5
20171201|2017-08-15 12:30,15,160.92,160.92,160.92,160.92,1
20171201|2017-08-15 13:30,15,160.89,160.89,160.89,160.89,4
20171201|2017-08-16 01:00,16,160.9,160.9,160.9,160.9,2
20171201|2017-08-16 01:30,16,160.84,160.84,160.84,160.84,10
20171201|2017-08-16 02:00,16,160.74,160.75,160.72,160.74,21
20171201|2017-08-16 02:30,16,160.7,161,160.69,161,121
20171201|2017-08-16 03:00,16,160.97,161.09,160.85,160.87,186
20171201|2017-08-16 03:30,16,160.82,160.82,160.66,160.67,61
20171201|2017-08-16 04:00,16,160.64,160.64,160.57,160.57,12
20171201|2017-08-16 04:30,16,160.58,160.58,160.5,160.54,66
20171201|2017-08-16 05:00,16,160.58,160.58,160.58,160.58,2
20171201|2017-08-16 05:30,16,160.6,160.64,160.58,160.58,5
20171201|2017-08-16 06:00,16,160.59,160.65,160.57,160.65,16
20171201|2017-08-16 07:00,16,160.6,160.6,160.58,160.58,23
20171201|2017-08-16 07:30,16,160.61,160.65,160.61,160.65,126
20171201|2017-08-16 08:00,16,160.58,160.58,160.55,160.55,12
20171201|2017-08-16 08:30,16,160.6,160.71,160.6,160.71,21
20171201|2017-08-16 09:00,16,160.73,160.73,160.73,160.73,6
20171201|2017-08-16 09:30,16,160.75,160.84,160.75,160.84,12
20171201|2017-08-16 10:00,16,160.89,160.91,160.88,160.89,5
20171201|2017-08-16 10:30,16,160.91,160.91,160.89,160.89,21
20171201|2017-08-16 11:00,16,160.84,160.84,160.84,160.84,1
20171201|2017-08-16 11:30,16,160.93,160.95,160.93,160.93,6
20171201|2017-08-16 12:30,16,161.01,161.01,161.01,161.01,1
20171201|2017-08-16 13:00,16,160.98,161.1,160.98,161.1,4
20171201|2017-08-16 14:30,16,161.1,161.1,161.1,161.1,1
20171201|2017-08-17 01:00,17,161.14,161.14,161,161.02,59
20171201|2017-08-17 01:30,17,161.06,161.06,161.04,161.04,3
20171201|2017-08-17 02:00,17,161.09,161.1,161.01,161.01,5
20171201|2017-08-17 02:30,17,160.99,161,160.96,160.96,110
20171201|2017-08-17 03:00,17,161.06,161.06,161.03,161.03,9
20171201|2017-08-17 03:30,17,161.05,161.07,160.98,160.98,133
20171201|2017-08-17 04:00,17,161.08,161.09,161.08,161.09,18
20171201|2017-08-17 04:30,17,161.03,161.03,161.02,161.02,5
20171201|2017-08-17 05:00,17,161,161,160.94,160.94,46
20171201|2017-08-17 05:30,17,160.89,160.91,160.89,160.91,2
20171201|2017-08-17 06:00,17,160.89,160.93,160.89,160.9,104
20171201|2017-08-17 06:30,17,161,161.06,160.9,160.9,39
20171201|2017-08-17 07:00,17,160.89,160.96,160.87,160.93,53
20171201|2017-08-17 07:30,17,160.94,160.97,160.94,160.97,7
20171201|2017-08-17 08:00,17,160.93,161.04,160.93,161,33
20171201|2017-08-17 08:30,17,160.98,160.99,160.88,160.92,81
20171201|2017-08-17 09:00,17,160.99,161.2,160.99,161.15,183
20171201|2017-08-17 09:30,17,161.12,161.12,161.01,161.06,107
20171201|2017-08-17 10:00,17,161.08,161.09,161.05,161.09,25
20171201|2017-08-17 11:00,17,161.18,161.27,161.18,161.22,12
20171201|2017-08-17 12:00,17,161.28,161.29,161.26,161.26,7
20171201|2017-08-17 12:30,17,161.24,161.24,161.24,161.24,1
20171201|2017-08-17 13:00,17,161.24,161.25,161.24,161.25,2
20171201|2017-08-17 13:30,17,161.28,161.28,161.28,161.28,2
20171201|2017-08-17 14:00,17,161.32,161.38,161.32,161.38,7
20171201|2017-08-17 14:30,17,161.46,161.46,161.46,161.46,2
20171201|2017-08-18 01:00,18,161.34,161.34,161.29,161.33,138
20171201|2017-08-18 01:30,18,161.35,161.44,161.34,161.4,265
20171201|2017-08-18 02:00,18,161.48,161.48,161.4,161.4,45
20171201|2017-08-18 02:30,18,161.36,161.4,161.33,161.4,3
20171201|2017-08-18 03:00,18,161.41,161.48,161.41,161.48,51
20171201|2017-08-18 03:30,18,161.53,161.57,161.49,161.56,29
20171201|2017-08-18 04:00,18,161.55,161.61,161.52,161.61,24
20171201|2017-08-18 04:30,18,161.55,161.55,161.54,161.55,6
20171201|2017-08-18 05:30,18,161.35,161.37,161.33,161.33,9
20171201|2017-08-18 06:00,18,161.33,161.36,161.33,161.36,7
20171201|2017-08-18 06:30,18,161.36,161.36,161.36,161.36,2
20171201|2017-08-18 07:00,18,161.45,161.48,161.45,161.46,7
20171201|2017-08-18 07:30,18,161.4,161.4,161.4,161.4,1
20171201|2017-08-18 08:00,18,161.5,161.57,161.5,161.54,58
20171201|2017-08-18 08:30,18,161.55,161.55,161.55,161.55,3
20171201|2017-08-18 09:00,18,161.52,161.52,161.39,161.39,54
20171201|2017-08-18 09:30,18,161.45,161.45,161.4,161.4,7
20171201|2017-08-18 10:00,18,161.44,161.5,161.3,161.3,30
20171201|2017-08-18 10:30,18,161.31,161.4,161.31,161.31,267
20171201|2017-08-18 11:30,18,161.22,161.22,161.17,161.17,9
20171201|2017-08-18 12:00,18,161.16,161.16,161.14,161.14,302
20171201|2017-08-18 13:00,18,161.2,161.2,161.2,161.2,2
20171201|2017-08-21 01:00,21,161.24,161.24,161.24,161.24,4
20171201|2017-08-21 01:30,21,161.22,161.23,161.22,161.23,4
20171201|2017-08-21 02:00,21,161.24,161.4,161.24,161.4,86
20171201|2017-08-21 02:30,21,161.4,161.46,161.4,161.44,31
20171201|2017-08-21 03:00,21,161.47,161.53,161.47,161.5,73
20171201|2017-08-21 03:30,21,161.48,161.48,161.48,161.48,1
20171201|2017-08-21 04:00,21,161.51,161.57,161.51,161.52,78
20171201|2017-08-21 04:30,21,161.53,161.55,161.51,161.55,88
20171201|2017-08-21 05:00,21,161.53,161.53,161.5,161.51,105
20171201|2017-08-21 05:30,21,161.5,161.51,161.46,161.51,165
20171201|2017-08-21 06:00,21,161.51,161.6,161.51,161.6,81
20171201|2017-08-21 06:30,21,161.51,161.51,161.51,161.51,1
20171201|2017-08-21 07:00,21,161.51,161.62,161.51,161.62,28
20171201|2017-08-21 07:30,21,161.55,161.56,161.51,161.55,7
20171201|2017-08-21 08:30,21,161.5,161.5,161.46,161.46,201
20171201|2017-08-21 09:00,21,161.53,161.65,161.53,161.62,8
20171201|2017-08-21 09:30,21,161.63,161.63,161.57,161.57,10
20171201|2017-08-21 10:00,21,161.61,161.63,161.48,161.49,101
20171201|2017-08-21 10:30,21,161.49,161.55,161.49,161.53,37
20171201|2017-08-21 11:30,21,161.52,161.52,161.52,161.52,1
20171201|2017-08-21 12:00,21,161.55,161.57,161.55,161.57,3
20171201|2017-08-21 12:30,21,161.59,161.6,161.59,161.6,2
20171201|2017-08-21 13:00,21,161.61,161.65,161.61,161.65,2
20171201|2017-08-21 13:30,21,161.64,161.68,161.64,161.67,23
20171201|2017-08-21 14:00,21,161.69,161.69,161.66,161.66,2
20171201|2017-08-21 14:30,21,161.67,161.69,161.66,161.66,3
20171201|2017-08-22 01:00,22,161.52,161.55,161.48,161.48,13
20171201|2017-08-22 01:30,22,161.45,161.45,161.4,161.4,76
20171201|2017-08-22 02:00,22,161.39,161.44,161.35,161.42,109
20171201|2017-08-22 02:30,22,161.43,161.44,161.39,161.39,5
20171201|2017-08-22 03:00,22,161.34,161.34,161.27,161.27,33
20171201|2017-08-22 03:30,22,161.37,161.43,161.36,161.43,164
20171201|2017-08-22 04:00,22,161.43,161.53,161.43,161.53,153
20171201|2017-08-22 04:30,22,161.53,161.53,161.49,161.5,127
20171201|2017-08-22 05:00,22,161.52,161.58,161.52,161.58,53
20171201|2017-08-22 05:30,22,161.59,161.59,161.56,161.56,4
20171201|2017-08-22 06:00,22,161.5,161.51,161.41,161.41,45
20171201|2017-08-22 06:30,22,161.45,161.45,161.4,161.4,63
20171201|2017-08-22 07:00,22,161.45,161.46,161.37,161.37,328
20171201|2017-08-22 07:30,22,161.38,161.4,161.37,161.4,102
20171201|2017-08-22 08:00,22,161.4,161.5,161.4,161.49,74
20171201|2017-08-22 08:30,22,161.43,161.49,161.43,161.46,205
20171201|2017-08-22 09:00,22,161.46,161.5,161.46,161.48,27
20171201|2017-08-22 09:30,22,161.56,161.57,161.54,161.55,92
20171201|2017-08-22 10:00,22,161.56,161.61,161.55,161.55,164
20171201|2017-08-22 10:30,22,161.59,161.6,161.57,161.57,26
20171201|2017-08-22 11:00,22,161.56,161.56,161.56,161.56,2
20171201|2017-08-22 11:30,22,161.54,161.54,161.54,161.54,1
20171201|2017-08-22 12:00,22,161.47,161.51,161.47,161.5,56
20171201|2017-08-22 12:30,22,161.5,161.5,161.45,161.45,3
20171201|2017-08-22 13:30,22,161.49,161.49,161.48,161.49,118
20171201|2017-08-22 14:00,22,161.5,161.5,161.5,161.5,1
20171201|2017-08-22 14:30,22,161.47,161.47,161.46,161.47,17
20171201|2017-08-23 01:00,23,161.48,161.55,161.48,161.54,54
20171201|2017-08-23 01:30,23,161.55,161.58,161.55,161.58,35
20171201|2017-08-23 02:00,23,161.61,161.64,161.53,161.59,186
20171201|2017-08-23 02:30,23,161.58,161.58,161.38,161.38,159
20171201|2017-08-23 03:00,23,161.41,161.44,161.4,161.4,27
20171201|2017-08-23 03:30,23,161.44,161.45,161.37,161.38,28
20171201|2017-08-23 04:00,23,161.43,161.44,161.41,161.41,107
20171201|2017-08-23 04:30,23,161.38,161.44,161.38,161.44,167
20171201|2017-08-23 05:00,23,161.44,161.5,161.44,161.49,217
20171201|2017-08-23 05:30,23,161.49,161.57,161.49,161.52,62
20171201|2017-08-23 06:00,23,161.54,161.62,161.54,161.59,99
20171201|2017-08-23 06:30,23,161.61,161.7,161.61,161.7,93
20171201|2017-08-23 07:00,23,161.68,161.85,161.68,161.85,250
20171201|2017-08-23 07:30,23,161.85,161.86,161.79,161.84,355
20171201|2017-08-23 08:00,23,161.81,161.87,161.8,161.81,368
20171201|2017-08-23 08:30,23,161.8,161.86,161.75,161.75,160
20171201|2017-08-23 09:00,23,161.78,161.89,161.78,161.89,337
20171201|2017-08-23 09:30,23,161.9,161.98,161.88,161.97,520
20171201|2017-08-23 10:00,23,161.98,162.01,161.93,161.93,220
20171201|2017-08-23 10:30,23,161.92,161.92,161.9,161.91,49
20171201|2017-08-23 11:00,23,161.91,161.91,161.89,161.9,37
20171201|2017-08-23 11:30,23,161.9,161.9,161.86,161.87,12
20171201|2017-08-23 12:00,23,161.88,161.88,161.88,161.88,1
20171201|2017-08-23 12:30,23,161.9,161.9,161.9,161.9,2
20171201|2017-08-23 13:00,23,161.92,161.93,161.9,161.93,36
20171201|2017-08-23 13:30,23,161.96,161.97,161.96,161.97,2
20171201|2017-08-23 14:00,23,162,162,162,162,1
20171201|2017-08-23 14:30,23,162,162.03,162,162.03,37
20171201|2017-08-24 01:00,24,162.04,162.04,161.94,161.94,56
20171201|2017-08-24 02:00,24,161.87,161.94,161.87,161.94,160
20171201|2017-08-24 02:30,24,161.94,161.94,161.88,161.89,59
20171201|2017-08-24 03:00,24,161.89,161.89,161.84,161.86,335
20171201|2017-08-24 03:30,24,161.86,161.89,161.83,161.87,125
20171201|2017-08-24 04:00,24,161.88,161.95,161.87,161.93,189
20171201|2017-08-24 04:30,24,161.93,161.95,161.89,161.89,482
20171201|2017-08-24 05:00,24,161.93,161.94,161.85,161.85,255
20171201|2017-08-24 05:30,24,161.85,161.88,161.83,161.84,373
20171201|2017-08-24 06:00,24,161.84,161.85,161.8,161.81,44
20171201|2017-08-24 06:30,24,161.85,161.89,161.85,161.86,55
20171201|2017-08-24 07:00,24,161.84,161.89,161.81,161.81,222
20171201|2017-08-24 07:30,24,161.83,161.84,161.8,161.82,199
20171201|2017-08-24 08:00,24,161.92,161.94,161.89,161.94,117
20171201|2017-08-24 08:30,24,161.96,162.02,161.93,161.99,179
20171201|2017-08-24 09:00,24,162,162.01,161.96,161.96,70
20171201|2017-08-24 09:30,24,162,162,161.88,161.88,122
20171201|2017-08-24 10:00,24,161.86,161.9,161.82,161.9,272
20171201|2017-08-24 10:30,24,161.93,161.93,161.93,161.93,15
20171201|2017-08-24 11:30,24,161.88,161.88,161.88,161.88,8
20171201|2017-08-24 12:00,24,161.88,161.88,161.87,161.87,152
20171201|2017-08-24 12:30,24,161.86,161.86,161.86,161.86,2
20171201|2017-08-24 13:00,24,161.85,161.85,161.85,161.85,7
20171201|2017-08-24 13:30,24,161.82,161.83,161.82,161.83,3
20171201|2017-08-24 14:30,24,161.8,161.8,161.8,161.8,5
20171201|2017-08-25 01:00,25,161.8,161.86,161.79,161.82,105
20171201|2017-08-25 01:30,25,161.84,161.84,161.75,161.78,175
20171201|2017-08-25 02:00,25,161.79,161.83,161.76,161.76,47
20171201|2017-08-25 02:30,25,161.77,161.82,161.67,161.69,965
20171201|2017-08-25 03:00,25,161.67,161.72,161.67,161.72,44
20171201|2017-08-25 03:30,25,161.69,161.69,161.56,161.61,330
20171201|2017-08-25 04:00,25,161.61,161.64,161.57,161.59,422
20171201|2017-08-25 04:30,25,161.57,161.64,161.56,161.64,27
20171201|2017-08-25 05:00,25,161.65,161.65,161.53,161.53,130
20171201|2017-08-25 05:30,25,161.5,161.55,161.5,161.52,467
20171201|2017-08-25 06:00,25,161.51,161.58,161.51,161.53,25
20171201|2017-08-25 06:30,25,161.54,161.6,161.54,161.6,9
20171201|2017-08-25 07:00,25,161.6,161.64,161.58,161.58,61
20171201|2017-08-25 07:30,25,161.59,161.62,161.57,161.58,571
20171201|2017-08-25 08:00,25,161.58,161.7,161.57,161.68,600
20171201|2017-08-25 08:30,25,161.68,161.75,161.68,161.7,1038
20171201|2017-08-25 09:00,25,161.73,161.85,161.73,161.79,397
20171201|2017-08-25 09:30,25,161.77,161.78,161.74,161.77,132
20171201|2017-08-25 10:00,25,161.81,161.92,161.81,161.87,402
20171201|2017-08-25 10:30,25,161.85,161.87,161.85,161.87,62
20171201|2017-08-25 11:00,25,161.88,161.93,161.88,161.91,90
20171201|2017-08-25 11:30,25,161.79,161.81,161.79,161.81,11
20171201|2017-08-25 13:00,25,161.85,161.85,161.85,161.85,11
20171201|2017-08-25 13:30,25,161.84,161.85,161.82,161.85,112
20171201|2017-08-25 14:00,25,161.84,161.84,161.74,161.78,33
20171201|2017-08-25 14:30,25,161.88,161.88,161.85,161.85,9
20171201|2017-08-28 01:00,28,161.95,161.95,161.82,161.87,61
20171201|2017-08-28 01:30,28,161.86,161.89,161.86,161.88,273
20171201|2017-08-28 02:00,28,161.9,161.9,161.75,161.8,209
20171201|2017-08-28 02:30,28,161.83,161.83,161.82,161.82,63
20171201|2017-08-28 03:00,28,161.82,161.82,161.73,161.74,80
20171201|2017-08-28 03:30,28,161.75,161.84,161.73,161.84,68
20171201|2017-08-28 04:00,28,161.84,161.86,161.82,161.82,68
20171201|2017-08-28 04:30,28,161.82,161.83,161.8,161.83,183
20171201|2017-08-28 05:00,28,161.82,161.82,161.79,161.82,27
20171201|2017-08-28 05:30,28,161.82,161.84,161.82,161.83,43
20171201|2017-08-28 06:00,28,161.82,161.82,161.77,161.77,110
20171201|2017-08-28 06:30,28,161.79,161.81,161.79,161.81,49
20171201|2017-08-28 07:00,28,161.81,161.91,161.78,161.9,274
20171201|2017-08-28 07:30,28,161.88,161.94,161.8,161.91,365
20171201|2017-08-28 08:00,28,161.9,161.95,161.86,161.91,201
20171201|2017-08-28 08:30,28,161.92,162.01,161.9,161.99,374
20171201|2017-08-28 09:00,28,162,162.03,161.99,162.01,532
20171201|2017-08-28 09:30,28,162.04,162.05,161.99,162.05,492
20171201|2017-08-28 10:00,28,162.05,162.1,162,162,236
20171201|2017-08-28 10:30,28,162.02,162.02,161.99,161.99,23
20171201|2017-08-28 11:00,28,161.93,161.93,161.9,161.9,10
20171201|2017-08-28 11:30,28,161.88,161.88,161.88,161.88,10
20171201|2017-08-28 12:30,28,161.92,161.92,161.91,161.91,23
20171201|2017-08-28 13:00,28,161.92,161.92,161.91,161.91,5
20171201|2017-08-28 13:30,28,161.92,161.92,161.91,161.91,8
20171201|2017-08-28 14:00,28,161.9,161.9,161.9,161.9,10
20171201|2017-08-28 14:30,28,161.84,161.87,161.84,161.87,4
20171201|2017-08-29 01:00,29,162.13,162.2,162.12,162.17,1406
20171201|2017-08-29 01:30,29,162.15,162.43,162.15,162.43,516
20171201|2017-08-29 02:00,29,162.43,162.57,162.43,162.56,2156
20171201|2017-08-29 02:30,29,162.58,162.62,162.5,162.57,1383
20171201|2017-08-29 03:00,29,162.59,162.77,162.56,162.65,3602
20171201|2017-08-29 03:30,29,162.66,162.77,162.65,162.76,1042
20171201|2017-08-29 04:00,29,162.78,162.81,162.74,162.78,385
20171201|2017-08-29 04:30,29,162.8,162.8,162.63,162.65,1147
20171201|2017-08-29 05:00,29,162.65,162.66,162.57,162.62,771
20171201|2017-08-29 05:30,29,162.63,162.66,162.61,162.63,400
20171201|2017-08-29 06:00,29,162.63,162.66,162.55,162.6,679
20171201|2017-08-29 06:30,29,162.6,162.62,162.55,162.61,356
20171201|2017-08-29 07:00,29,162.6,162.7,162.53,162.69,308
20171201|2017-08-29 07:30,29,162.68,162.69,162.58,162.59,1282
20171201|2017-08-29 08:00,29,162.58,162.62,162.56,162.6,645
20171201|2017-08-29 08:30,29,162.63,162.64,162.47,162.51,581
20171201|2017-08-29 09:00,29,162.51,162.57,162.44,162.51,577
20171201|2017-08-29 09:30,29,162.52,162.52,162.44,162.48,511
20171201|2017-08-29 10:00,29,162.5,162.59,162.46,162.56,1639
20171201|2017-08-29 10:30,29,162.53,162.55,162.45,162.48,1378
20171201|2017-08-29 11:00,29,162.48,162.48,162.4,162.42,125
20171201|2017-08-29 11:30,29,162.42,162.46,162.42,162.46,152
20171201|2017-08-29 12:00,29,162.46,162.47,162.46,162.47,3
20171201|2017-08-29 12:30,29,162.44,162.44,162.41,162.41,20
20171201|2017-08-29 13:00,29,162.4,162.41,162.39,162.4,29
20171201|2017-08-29 13:30,29,162.38,162.38,162.34,162.34,76
20171201|2017-08-29 14:00,29,162.36,162.36,162.35,162.36,53
20171201|2017-08-29 14:30,29,162.37,162.41,162.37,162.37,11
20171201|2017-08-30 01:00,30,162.4,162.4,162.23,162.23,630
20171201|2017-08-30 01:30,30,162.24,162.26,162.16,162.21,1820
20171201|2017-08-30 02:00,30,162.21,162.27,162.15,162.27,2664
20171201|2017-08-30 02:30,30,162.26,162.29,162.2,162.2,2435
20171201|2017-08-30 03:00,30,162.21,162.35,162.21,162.34,2859
20171201|2017-08-30 03:30,30,162.33,162.38,162.3,162.36,1402
20171201|2017-08-30 04:00,30,162.35,162.42,162.32,162.42,887
20171201|2017-08-30 04:30,30,162.42,162.42,162.38,162.4,867
20171201|2017-08-30 05:00,30,162.39,162.4,162.34,162.36,933
20171201|2017-08-30 05:30,30,162.36,162.41,162.35,162.39,341
20171201|2017-08-30 06:00,30,162.39,162.39,162.36,162.37,322
20171201|2017-08-30 06:30,30,162.37,162.38,162.3,162.3,1027
20171201|2017-08-30 07:00,30,162.3,162.31,162.11,162.16,1743
20171201|2017-08-30 07:30,30,162.16,162.22,162.06,162.15,1073
20171201|2017-08-30 08:00,30,162.15,162.18,162.07,162.11,1685
20171201|2017-08-30 08:30,30,162.11,162.2,162.05,162.08,1758
20171201|2017-08-30 09:00,30,162.08,162.17,162.07,162.16,977
20171201|2017-08-30 09:30,30,162.16,162.25,162.13,162.19,1339
20171201|2017-08-30 10:00,30,162.19,162.27,162.19,162.21,908
20171201|2017-08-30 10:30,30,162.23,162.29,162.23,162.27,773
20171201|2017-08-30 11:00,30,162.27,162.28,162.26,162.28,768
20171201|2017-08-30 11:30,30,162.29,162.3,162.26,162.28,277
20171201|2017-08-30 12:00,30,162.26,162.26,162.25,162.26,236
20171201|2017-08-30 12:30,30,162.26,162.28,162.26,162.28,366
20171201|2017-08-30 13:00,30,162.28,162.29,162.27,162.28,152
20171201|2017-08-30 13:30,30,162.29,162.3,162.28,162.29,423
20171201|2017-08-30 14:00,30,162.27,162.3,162.27,162.3,135
20171201|2017-08-30 14:30,30,162.28,162.32,162.28,162.3,35
20171201|2017-08-30 15:00,30,162.27,162.27,162.27,162.27,1
20171201|2017-08-31 01:00,31,162.21,162.24,162.08,162.12,5125
20171201|2017-08-31 01:30,31,162.13,162.17,162.08,162.12,1709
20171201|2017-08-31 02:00,31,162.12,162.15,161.98,162.13,1947
20171201|2017-08-31 02:30,31,162.14,162.23,162.04,162.07,3096
20171201|2017-08-31 03:00,31,162.07,162.17,162.04,162.17,1248
20171201|2017-08-31 03:30,31,162.18,162.2,162.1,162.11,1466
20171201|2017-08-31 04:00,31,162.11,162.18,162.08,162.13,1027
20171201|2017-08-31 04:30,31,162.13,162.15,162.07,162.07,1344
20171201|2017-08-31 05:00,31,162.07,162.22,162.07,162.15,2291
20171201|2017-08-31 05:30,31,162.16,162.22,162.16,162.21,1376
20171201|2017-08-31 06:00,31,162.22,162.29,162.2,162.27,878
20171201|2017-08-31 06:30,31,162.28,162.29,162.26,162.29,852
20171201|2017-08-31 07:00,31,162.28,162.3,162.23,162.24,2119
20171201|2017-08-31 07:30,31,162.24,162.32,162.24,162.28,1435
20171201|2017-08-31 08:00,31,162.27,162.32,162.26,162.3,649
20171201|2017-08-31 08:30,31,162.33,162.39,162.33,162.34,825
20171201|2017-08-31 09:00,31,162.35,162.4,162.33,162.33,2713
20171201|2017-08-31 09:30,31,162.33,162.42,162.25,162.25,4102
20171201|2017-08-31 10:00,31,162.26,162.26,162.15,162.24,6756
20171201|2017-08-31 10:30,31,162.27,162.32,162.25,162.26,1985
20171201|2017-08-31 11:00,31,162.25,162.29,162.25,162.28,731
20171201|2017-08-31 11:30,31,162.28,162.29,162.25,162.27,151
20171201|2017-08-31 12:00,31,162.28,162.29,162.27,162.27,120
20171201|2017-08-31 12:30,31,162.27,162.28,162.26,162.28,39
20171201|2017-08-31 13:00,31,162.28,162.29,162.28,162.29,203
20171201|2017-08-31 13:30,31,162.28,162.31,162.28,162.3,23
20171201|2017-08-31 14:00,31,162.31,162.35,162.3,162.33,428
20171201|2017-08-31 14:30,31,162.34,162.37,162.32,162.32,470
20171201|2017-09-01 01:00,1,162.28,162.35,162.27,162.33,1012
20171201|2017-09-01 01:30,1,162.32,162.32,162.24,162.25,1631
20171201|2017-09-01 02:00,1,162.23,162.28,162.2,162.26,2314
20171201|2017-09-01 02:30,1,162.26,162.3,162.25,162.3,2430
20171201|2017-09-01 03:00,1,162.3,162.34,162.29,162.32,2112
20171201|2017-09-01 03:30,1,162.3,162.33,162.26,162.26,1535
20171201|2017-09-01 04:00,1,162.26,162.28,162.22,162.28,1091
20171201|2017-09-01 04:30,1,162.27,162.29,162.15,162.16,1991
20171201|2017-09-01 05:00,1,162.16,162.16,161.93,161.98,4664
20171201|2017-09-01 05:30,1,161.97,161.99,161.8,161.89,5231
20171201|2017-09-01 06:00,1,161.89,161.9,161.82,161.87,2743
20171201|2017-09-01 06:30,1,161.87,161.89,161.8,161.81,3056
20171201|2017-09-01 07:00,1,161.82,162.01,161.81,161.98,1764
20171201|2017-09-01 07:30,1,162.02,162.17,161.76,161.86,15301
20171201|2017-09-01 08:00,1,161.84,162,161.8,161.99,5296
20171201|2017-09-01 08:30,1,161.99,162,161.9,161.92,4380
20171201|2017-09-01 09:00,1,161.91,161.91,161.66,161.76,6428
20171201|2017-09-01 09:30,1,161.76,161.87,161.7,161.86,1906
20171201|2017-09-01 10:00,1,161.87,162.03,161.87,162.02,5212
20171201|2017-09-01 10:30,1,162.02,162.06,162.01,162.02,2313
20171201|2017-09-01 11:00,1,162.01,162.05,162.01,162.05,366
20171201|2017-09-01 11:30,1,162.03,162.05,161.98,161.98,1813
20171201|2017-09-01 12:00,1,161.99,162.01,161.96,161.96,346
20171201|2017-09-01 12:30,1,161.97,161.98,161.95,161.97,367
20171201|2017-09-01 13:00,1,161.97,161.98,161.95,161.96,393
20171201|2017-09-01 13:30,1,161.96,161.97,161.94,161.95,121
20171201|2017-09-01 14:00,1,161.93,161.93,161.92,161.92,64
20171201|2017-09-01 14:30,1,161.92,161.93,161.9,161.91,166
20171201|2017-09-04 01:00,4,162.12,162.24,162.07,162.18,3985
20171201|2017-09-04 01:30,4,162.18,162.22,162.14,162.18,2097
20171201|2017-09-04 02:00,4,162.19,162.19,162.02,162.11,3106
20171201|2017-09-04 02:30,4,162.13,162.28,162.12,162.26,2032
20171201|2017-09-04 03:00,4,162.27,162.28,162.2,162.23,4666
20171201|2017-09-04 03:30,4,162.23,162.24,162.19,162.2,4342
20171201|2017-09-04 04:00,4,162.2,162.22,162.14,162.18,4043
20171201|2017-09-04 04:30,4,162.18,162.19,162.08,162.15,6368
20171201|2017-09-04 05:00,4,162.14,162.18,162.13,162.17,4483
20171201|2017-09-04 05:30,4,162.16,162.16,162.07,162.09,4208
20171201|2017-09-04 06:00,4,162.08,162.11,162.04,162.09,3661
20171201|2017-09-04 06:30,4,162.1,162.1,162.06,162.08,2034
20171201|2017-09-04 07:00,4,162.08,162.19,162.06,162.16,5343
20171201|2017-09-04 07:30,4,162.17,162.18,162.09,162.1,2482
20171201|2017-09-04 08:00,4,162.1,162.11,162.07,162.1,3090
20171201|2017-09-04 08:30,4,162.1,162.15,162.1,162.13,3216
20171201|2017-09-04 09:00,4,162.13,162.15,162.08,162.09,4420
20171201|2017-09-04 09:30,4,162.1,162.12,162.08,162.08,3307
20171201|2017-09-04 10:00,4,162.1,162.17,162.1,162.14,4327
20171201|2017-09-04 10:30,4,162.14,162.18,162.14,162.18,1798
20171201|2017-09-04 11:00,4,162.18,162.18,162.16,162.17,287
20171201|2017-09-04 11:30,4,162.18,162.18,162.16,162.16,314
20171201|2017-09-04 12:00,4,162.17,162.18,162.16,162.17,290
20171201|2017-09-04 12:30,4,162.16,162.18,162.16,162.18,79
20171201|2017-09-04 13:00,4,162.17,162.18,162.16,162.17,17
20171201|2017-09-04 13:30,4,162.16,162.17,162.16,162.16,5
20171201|2017-09-04 14:00,4,162.17,162.17,162.16,162.16,7
20171201|2017-09-04 14:30,4,162.17,162.17,162.15,162.15,15
20171201|2017-09-05 01:00,5,162.15,162.19,162.05,162.05,5228
20171201|2017-09-05 01:30,5,162.05,162.08,162.04,162.05,4329
20171201|2017-09-05 02:00,5,162.06,162.06,161.96,162.01,8079
20171201|2017-09-05 02:30,5,162.01,162.05,161.98,162.02,5936
20171201|2017-09-05 03:00,5,162.02,162.08,161.99,162.03,9173
20171201|2017-09-05 03:30,5,162.03,162.06,162,162.04,4977
20171201|2017-09-05 04:00,5,162.04,162.08,162,162.06,7368
20171201|2017-09-05 04:30,5,162.06,162.12,162.04,162.12,7723
20171201|2017-09-05 05:00,5,162.12,162.19,162.12,162.18,8277
20171201|2017-09-05 05:30,5,162.18,162.23,162.17,162.19,5624
20171201|2017-09-05 06:00,5,162.2,162.25,162.18,162.25,3607
20171201|2017-09-05 06:30,5,162.24,162.33,162.24,162.27,15180
20171201|2017-09-05 07:00,5,162.27,162.29,162.23,162.25,6656
20171201|2017-09-05 07:30,5,162.26,162.38,162.23,162.32,15260
20171201|2017-09-05 08:00,5,162.31,162.4,162.31,162.38,10466
20171201|2017-09-05 08:30,5,162.39,162.47,162.35,162.4,18692
20171201|2017-09-05 09:00,5,162.4,162.46,162.34,162.45,17618
20171201|2017-09-05 09:30,5,162.45,162.69,162.44,162.63,27251
20171201|2017-09-05 10:00,5,162.64,162.71,162.6,162.69,23771
20171201|2017-09-05 10:30,5,162.69,162.71,162.64,162.65,6850
20171201|2017-09-05 11:00,5,162.65,162.8,162.65,162.79,8542
20171201|2017-09-05 11:30,5,162.79,162.85,162.79,162.81,6296
20171201|2017-09-05 12:00,5,162.81,162.89,162.81,162.86,3639
20171201|2017-09-05 12:30,5,162.85,162.89,162.8,162.81,2011
20171201|2017-09-05 13:00,5,162.81,162.86,162.81,162.83,1089
20171201|2017-09-05 13:30,5,162.83,162.88,162.8,162.88,858
20171201|2017-09-05 14:00,5,162.87,162.93,162.86,162.91,1183
20171201|2017-09-05 14:30,5,162.91,162.91,162.87,162.87,758
20171201|2017-09-05 15:00,5,162.87,162.87,162.87,162.87,10
20171201|2017-09-06 01:00,6,162.79,162.84,162.73,162.74,14166
20171201|2017-09-06 01:30,6,162.73,162.83,162.71,162.79,10493
20171201|2017-09-06 02:00,6,162.79,162.84,162.62,162.69,34580
20171201|2017-09-06 02:30,6,162.69,162.7,162.58,162.58,23160
20171201|2017-09-06 03:00,6,162.58,162.69,162.51,162.54,38028
20171201|2017-09-06 03:30,6,162.54,162.6,162.53,162.56,19781
20171201|2017-09-06 04:00,6,162.57,162.65,162.56,162.59,24642
20171201|2017-09-06 04:30,6,162.59,162.84,162.52,162.53,50102
20171201|2017-09-06 05:00,6,162.52,162.54,162.41,162.49,44762
20171201|2017-09-06 05:30,6,162.49,162.51,162.43,162.48,11492
20171201|2017-09-06 06:00,6,162.48,162.54,162.47,162.53,14684
20171201|2017-09-06 06:30,6,162.53,162.6,162.52,162.54,21900
20171201|2017-09-06 07:00,6,162.54,162.6,162.52,162.59,15355
20171201|2017-09-06 07:30,6,162.58,162.62,162.54,162.6,20722
20171201|2017-09-06 08:00,6,162.6,162.68,162.59,162.6,20917
20171201|2017-09-06 08:30,6,162.6,162.66,162.57,162.6,27161
20171201|2017-09-06 09:00,6,162.6,162.65,162.5,162.51,40849
20171201|2017-09-06 09:30,6,162.52,162.54,162.42,162.5,33582
20171201|2017-09-06 10:00,6,162.5,162.63,162.46,162.59,39157
20171201|2017-09-06 10:30,6,162.59,162.61,162.48,162.5,20924
20171201|2017-09-06 11:00,6,162.5,162.57,162.43,162.45,12035
20171201|2017-09-06 11:30,6,162.44,162.47,162.36,162.37,7529
20171201|2017-09-06 12:00,6,162.36,162.36,162.26,162.32,6765
20171201|2017-09-06 12:30,6,162.32,162.34,162.28,162.31,1937
20171201|2017-09-06 13:00,6,162.31,162.33,162.24,162.3,3620
20171201|2017-09-06 13:30,6,162.31,162.34,162.27,162.32,2719
20171201|2017-09-06 14:00,6,162.32,162.34,162.3,162.32,2144
20171201|2017-09-06 14:30,6,162.33,162.36,162.29,162.3,1538
20171201|2017-09-06 15:00,6,162.3,162.3,162.3,162.3,2
20171201|2017-09-07 01:00,7,162.3,162.32,162.23,162.27,15162
20171201|2017-09-07 01:30,7,162.27,162.32,162.22,162.28,14057
20171201|2017-09-07 02:00,7,162.28,162.38,162.28,162.33,30783
20171201|2017-09-07 02:30,7,162.32,162.35,162.25,162.26,28718
20171201|2017-09-07 03:00,7,162.26,162.31,162.25,162.29,35945
20171201|2017-09-07 03:30,7,162.3,162.41,162.27,162.34,62562
20171201|2017-09-07 04:00,7,162.34,162.37,162.29,162.33,28669
20171201|2017-09-07 04:30,7,162.33,162.35,162.26,162.32,21872
20171201|2017-09-07 05:00,7,162.32,162.45,162.3,162.42,36890
20171201|2017-09-07 05:30,7,162.42,162.47,162.4,162.43,29009
20171201|2017-09-07 06:00,7,162.42,162.46,162.39,162.4,17752
20171201|2017-09-07 06:30,7,162.39,162.44,162.3,162.42,25792
20171201|2017-09-07 07:00,7,162.42,162.53,162.42,162.52,23802
20171201|2017-09-07 07:30,7,162.53,162.75,162.35,162.7,88687
20171201|2017-09-07 08:00,7,162.7,162.78,162.53,162.69,53115
20171201|2017-09-07 08:30,7,162.68,162.94,162.68,162.92,68810
20171201|2017-09-07 09:00,7,162.92,163.14,162.92,163.11,72240
20171201|2017-09-07 09:30,7,163.11,163.16,163.08,163.13,42235
20171201|2017-09-07 10:00,7,163.12,163.24,163.12,163.18,62218
20171201|2017-09-07 10:30,7,163.18,163.19,163.09,163.11,29989
20171201|2017-09-07 11:00,7,163.1,163.13,163.08,163.1,11842
20171201|2017-09-07 11:30,7,163.09,163.13,163.05,163.07,8616
20171201|2017-09-07 12:00,7,163.07,163.1,163.06,163.1,4852
20171201|2017-09-07 12:30,7,163.1,163.14,163.09,163.14,2345
20171201|2017-09-07 13:00,7,163.13,163.14,163.08,163.1,1051
20171201|2017-09-07 13:30,7,163.1,163.11,163.08,163.1,663
20171201|2017-09-07 14:00,7,163.1,163.17,163.09,163.17,705
20171201|2017-09-07 14:30,7,163.16,163.18,163.15,163.17,1177
20171201|2017-09-07 15:00,7,163.17,163.17,163.16,163.16,42
20171201|2017-09-08 01:00,8,163.4,163.43,163.22,163.24,24611
20171201|2017-09-08 01:30,8,163.23,163.28,163.14,163.27,21782
20171201|2017-09-08 02:00,8,163.28,163.31,163.22,163.27,26238
20171201|2017-09-08 02:30,8,163.26,163.28,163.15,163.16,27436
20171201|2017-09-08 03:00,8,163.17,163.29,163.16,163.29,30984
20171201|2017-09-08 03:30,8,163.28,163.32,163,163,52837
20171201|2017-09-08 04:00,8,163,163.03,162.87,162.93,54470
20171201|2017-09-08 04:30,8,162.92,162.97,162.85,162.95,30567
20171201|2017-09-08 05:00,8,162.95,163.08,162.92,163.03,34475
20171201|2017-09-08 05:30,8,163.02,163.11,162.98,163.07,25430
20171201|2017-09-08 06:00,8,163.07,163.08,162.98,162.99,15190
20171201|2017-09-08 06:30,8,163,163.07,162.99,163.05,15749
20171201|2017-09-08 07:00,8,163.04,163.08,162.97,162.98,20180
20171201|2017-09-08 07:30,8,162.98,162.99,162.86,162.89,38691
20171201|2017-09-08 08:00,8,162.89,162.91,162.82,162.9,30247
20171201|2017-09-08 08:30,8,162.91,162.94,162.84,162.89,26041
20171201|2017-09-08 09:00,8,162.89,162.99,162.82,162.89,37191
20171201|2017-09-08 09:30,8,162.89,162.97,162.87,162.94,23953
20171201|2017-09-08 10:00,8,162.93,163,162.93,162.98,20311
20171201|2017-09-08 10:30,8,162.97,163.04,162.94,163.03,11983
20171201|2017-09-08 11:00,8,163.03,163.06,162.98,162.99,6735
20171201|2017-09-08 11:30,8,162.98,163,162.92,162.92,6446
20171201|2017-09-08 12:00,8,162.92,162.96,162.91,162.93,1400
20171201|2017-09-08 12:30,8,162.92,162.96,162.92,162.96,536
20171201|2017-09-08 13:00,8,162.95,162.97,162.94,162.95,520
20171201|2017-09-08 13:30,8,162.94,162.97,162.94,162.97,585
20171201|2017-09-08 14:00,8,162.96,163.01,162.96,163.01,612
20171201|2017-09-08 14:30,8,163.01,163.07,163.01,163.07,1497
20171201|2017-09-08 15:00,8,163.06,163.06,163.06,163.06,12
20171201|2017-09-11 01:00,11,162.85,162.88,162.77,162.83,19581
20171201|2017-09-11 01:30,11,162.84,162.89,162.72,162.75,16550
20171201|2017-09-11 02:00,11,162.76,162.89,162.75,162.8,24974
20171201|2017-09-11 02:30,11,162.81,162.85,162.77,162.78,16863
20171201|2017-09-11 03:00,11,162.78,162.79,162.71,162.75,20152
20171201|2017-09-11 03:30,11,162.75,162.86,162.72,162.85,19791
20171201|2017-09-11 04:00,11,162.85,162.87,162.76,162.83,18628
20171201|2017-09-11 04:30,11,162.82,162.88,162.81,162.84,13564
20171201|2017-09-11 05:00,11,162.84,162.86,162.78,162.8,10170
20171201|2017-09-11 05:30,11,162.79,162.83,162.77,162.8,13642
20171201|2017-09-11 06:00,11,162.8,162.81,162.74,162.76,13412
20171201|2017-09-11 06:30,11,162.76,162.83,162.73,162.82,23107
20171201|2017-09-11 07:00,11,162.83,162.83,162.71,162.73,22850
20171201|2017-09-11 07:30,11,162.72,162.78,162.67,162.76,30851
20171201|2017-09-11 08:00,11,162.75,162.77,162.64,162.69,26351
20171201|2017-09-11 08:30,11,162.69,162.78,162.66,162.76,29523
20171201|2017-09-11 09:00,11,162.76,162.8,162.71,162.74,28902
20171201|2017-09-11 09:30,11,162.73,162.75,162.69,162.7,23200
20171201|2017-09-11 10:00,11,162.71,162.78,162.7,162.74,22692
20171201|2017-09-11 10:30,11,162.75,162.75,162.7,162.71,12787
20171201|2017-09-11 11:00,11,162.71,162.72,162.66,162.7,8202
20171201|2017-09-11 11:30,11,162.7,162.75,162.7,162.75,5567
20171201|2017-09-11 12:00,11,162.74,162.75,162.71,162.71,2420
20171201|2017-09-11 12:30,11,162.7,162.73,162.67,162.67,1895
20171201|2017-09-11 13:00,11,162.66,162.73,162.66,162.73,930
20171201|2017-09-11 13:30,11,162.74,162.79,162.74,162.78,2664
20171201|2017-09-11 14:00,11,162.78,162.78,162.71,162.71,1815
20171201|2017-09-11 14:30,11,162.71,162.75,162.69,162.72,1595
20171201|2017-09-11 15:00,11,162.72,162.72,162.7,162.7,26
20171201|2017-09-12 01:00,12,162.67,162.7,162.55,162.58,15376
20171201|2017-09-12 01:30,12,162.58,162.59,162.51,162.53,13133
20171201|2017-09-12 02:00,12,162.54,162.57,162.51,162.55,20087
20171201|2017-09-12 02:30,12,162.54,162.55,162.36,162.37,45526
20171201|2017-09-12 03:00,12,162.36,162.42,162.32,162.41,42350
20171201|2017-09-12 03:30,12,162.41,162.45,162.33,162.44,33013
20171201|2017-09-12 04:00,12,162.44,162.44,162.35,162.43,24801
20171201|2017-09-12 04:30,12,162.42,162.43,162.3,162.3,19970
20171201|2017-09-12 05:00,12,162.3,162.34,162.24,162.3,32404
20171201|2017-09-12 05:30,12,162.29,162.3,162.19,162.22,28688
20171201|2017-09-12 06:00,12,162.21,162.26,162.16,162.19,21236
20171201|2017-09-12 06:30,12,162.2,162.23,162.18,162.2,17509
20171201|2017-09-12 07:00,12,162.2,162.3,162.19,162.3,30763
20171201|2017-09-12 07:30,12,162.29,162.32,162.17,162.21,44544
20171201|2017-09-12 08:00,12,162.22,162.23,162.16,162.21,24750
20171201|2017-09-12 08:30,12,162.21,162.23,162.09,162.12,42859
20171201|2017-09-12 09:00,12,162.12,162.15,161.99,162.02,68422
20171201|2017-09-12 09:30,12,162.01,162.04,161.92,161.95,49198
20171201|2017-09-12 10:00,12,161.96,161.97,161.81,161.82,53107
20171201|2017-09-12 10:30,12,161.83,161.85,161.73,161.81,43848
20171201|2017-09-12 11:00,12,161.81,161.82,161.76,161.78,12745
20171201|2017-09-12 11:30,12,161.78,161.87,161.77,161.86,11768
20171201|2017-09-12 12:00,12,161.86,161.89,161.8,161.85,6840
20171201|2017-09-12 12:30,12,161.85,161.88,161.83,161.87,2370
20171201|2017-09-12 13:00,12,161.87,161.9,161.86,161.86,1598
20171201|2017-09-12 13:30,12,161.87,161.91,161.83,161.9,4292
20171201|2017-09-12 14:00,12,161.91,161.93,161.89,161.89,2305
20171201|2017-09-12 14:30,12,161.89,161.95,161.88,161.92,4199
20171201|2017-09-12 15:00,12,161.92,161.92,161.92,161.92,5
20171201|2017-09-13 01:00,13,161.96,161.98,161.84,161.85,16434
20171201|2017-09-13 01:30,13,161.86,161.94,161.82,161.93,16892
20171201|2017-09-13 02:00,13,161.93,162.02,161.91,161.98,27329
20171201|2017-09-13 02:30,13,161.98,162.04,161.92,162.03,31475
20171201|2017-09-13 03:00,13,162.03,162.07,161.95,161.96,21398
20171201|2017-09-13 03:30,13,161.96,162,161.91,161.93,26627
20171201|2017-09-13 04:00,13,161.94,161.95,161.81,161.86,44152
20171201|2017-09-13 04:30,13,161.86,161.98,161.84,161.95,31417
20171201|2017-09-13 05:00,13,161.95,161.97,161.87,161.88,16417
20171201|2017-09-13 05:30,13,161.89,161.95,161.88,161.89,12945
20171201|2017-09-13 06:00,13,161.89,161.89,161.77,161.79,23493
20171201|2017-09-13 06:30,13,161.79,161.82,161.62,161.7,45253
20171201|2017-09-13 07:00,13,161.7,161.82,161.69,161.8,31033
20171201|2017-09-13 07:30,13,161.8,161.89,161.76,161.78,40323
20171201|2017-09-13 08:00,13,161.79,161.89,161.78,161.89,25385
20171201|2017-09-13 08:30,13,161.88,161.9,161.71,161.71,39631
20171201|2017-09-13 09:00,13,161.71,161.75,161.67,161.71,29778
20171201|2017-09-13 09:30,13,161.71,161.76,161.64,161.73,28130
20171201|2017-09-13 10:00,13,161.73,161.77,161.68,161.71,31537
20171201|2017-09-13 10:30,13,161.72,161.81,161.7,161.81,12940
20171201|2017-09-13 11:00,13,161.81,161.81,161.77,161.8,5543
20171201|2017-09-13 11:30,13,161.81,161.83,161.76,161.77,4193
20171201|2017-09-13 12:00,13,161.78,161.84,161.75,161.81,4835
20171201|2017-09-13 12:30,13,161.81,161.83,161.8,161.81,611
20171201|2017-09-13 13:00,13,161.81,161.82,161.78,161.78,411
20171201|2017-09-13 13:30,13,161.78,161.79,161.74,161.75,2660
20171201|2017-09-13 14:00,13,161.75,161.77,161.72,161.75,1671
20171201|2017-09-13 14:30,13,161.76,161.76,161.71,161.73,2476
20171201|2017-09-13 15:00,13,161.75,161.75,161.75,161.75,5
20171201|2017-09-14 01:00,14,161.71,161.74,161.62,161.72,11289
20171201|2017-09-14 01:30,14,161.72,161.72,161.64,161.67,8202
20171201|2017-09-14 02:00,14,161.67,161.68,161.56,161.65,30140
20171201|2017-09-14 02:30,14,161.65,161.71,161.64,161.69,17019
20171201|2017-09-14 03:00,14,161.69,161.85,161.69,161.85,32157
20171201|2017-09-14 03:30,14,161.84,161.86,161.77,161.78,23455
20171201|2017-09-14 04:00,14,161.79,161.79,161.74,161.74,14744
20171201|2017-09-14 04:30,14,161.74,161.91,161.74,161.85,27093
20171201|2017-09-14 05:00,14,161.84,161.89,161.83,161.87,18065
20171201|2017-09-14 05:30,14,161.87,161.94,161.8,161.92,25719
20171201|2017-09-14 06:00,14,161.93,162.05,161.63,161.63,57708
20171201|2017-09-14 06:30,14,161.64,161.67,161.57,161.63,35573
20171201|2017-09-14 07:00,14,161.62,161.7,161.53,161.67,51477
20171201|2017-09-14 07:30,14,161.66,161.96,161.37,161.82,129236
20171201|2017-09-14 08:00,14,161.81,161.82,161.59,161.63,54301
20171201|2017-09-14 08:30,14,161.63,161.75,161.59,161.63,50528
20171201|2017-09-14 09:00,14,161.64,161.71,161.61,161.66,17103
20171201|2017-09-14 09:30,14,161.66,161.66,161.54,161.64,25225
20171201|2017-09-14 10:00,14,161.65,161.71,161.55,161.64,35620
20171201|2017-09-14 10:30,14,161.65,161.67,161.61,161.64,10750
20171201|2017-09-14 11:00,14,161.64,161.64,161.58,161.58,5149
20171201|2017-09-14 11:30,14,161.58,161.61,161.56,161.56,3107
20171201|2017-09-14 12:00,14,161.56,161.62,161.56,161.61,1524
20171201|2017-09-14 12:30,14,161.6,161.63,161.6,161.62,2071
20171201|2017-09-14 13:00,14,161.61,161.63,161.6,161.62,982
20171201|2017-09-14 13:30,14,161.61,161.64,161.61,161.61,489
20171201|2017-09-14 14:00,14,161.61,161.63,161.6,161.63,580
20171201|2017-09-14 14:30,14,161.64,161.65,161.62,161.65,799
20171201|2017-09-14 15:00,14,161.66,161.66,161.66,161.66,5
20171201|2017-09-15 01:00,15,161.77,161.82,161.7,161.74,12254
20171201|2017-09-15 01:30,15,161.74,161.75,161.66,161.68,8375
20171201|2017-09-15 02:00,15,161.68,161.73,161.62,161.67,21592
20171201|2017-09-15 02:30,15,161.66,161.77,161.58,161.73,31704
20171201|2017-09-15 03:00,15,161.72,161.79,161.69,161.7,12858
20171201|2017-09-15 03:30,15,161.7,161.71,161.53,161.61,32714
20171201|2017-09-15 04:00,15,161.6,161.62,161.23,161.28,74317
20171201|2017-09-15 04:30,15,161.27,161.36,161.22,161.32,54808
20171201|2017-09-15 05:00,15,161.32,161.35,161.22,161.24,42689
20171201|2017-09-15 05:30,15,161.24,161.33,161.2,161.31,30121
20171201|2017-09-15 06:00,15,161.31,161.34,161.28,161.32,17169
20171201|2017-09-15 06:30,15,161.33,161.34,161.25,161.34,16429
20171201|2017-09-15 07:00,15,161.33,161.42,161.3,161.37,25561
20171201|2017-09-15 07:30,15,161.38,161.48,161.28,161.48,49953
20171201|2017-09-15 08:00,15,161.48,161.51,161.35,161.38,32978
20171201|2017-09-15 08:30,15,161.38,161.38,161.27,161.34,32360
20171201|2017-09-15 09:00,15,161.34,161.35,161.13,161.15,37807
20171201|2017-09-15 09:30,15,161.14,161.2,161.07,161.17,38664
20171201|2017-09-15 10:00,15,161.17,161.31,161.13,161.27,43261
20171201|2017-09-15 10:30,15,161.28,161.34,161.26,161.33,12949
20171201|2017-09-15 11:00,15,161.32,161.39,161.32,161.39,7350
20171201|2017-09-15 11:30,15,161.39,161.39,161.32,161.36,5379
20171201|2017-09-15 12:00,15,161.35,161.37,161.34,161.37,2047
20171201|2017-09-15 12:30,15,161.37,161.39,161.37,161.38,1405
20171201|2017-09-15 13:00,15,161.38,161.38,161.36,161.37,175
20171201|2017-09-15 13:30,15,161.37,161.37,161.34,161.37,643
20171201|2017-09-15 14:00,15,161.37,161.38,161.36,161.38,425
20171201|2017-09-15 14:30,15,161.37,161.43,161.35,161.35,2345
20171201|2017-09-15 15:00,15,161.36,161.36,161.36,161.36,28
20171201|2017-09-18 01:00,18,161.26,161.33,161.25,161.26,9575
20171201|2017-09-18 01:30,18,161.26,161.28,161.14,161.15,20610
20171201|2017-09-18 02:00,18,161.14,161.32,161.14,161.3,28870
20171201|2017-09-18 02:30,18,161.3,161.35,161.24,161.33,17050
20171201|2017-09-18 03:00,18,161.34,161.4,161.28,161.39,17717
20171201|2017-09-18 03:30,18,161.38,161.42,161.34,161.38,17422
20171201|2017-09-18 04:00,18,161.38,161.39,161.25,161.26,20850
20171201|2017-09-18 04:30,18,161.26,161.26,161.14,161.17,23039
20171201|2017-09-18 05:00,18,161.17,161.25,161.15,161.24,26610
20171201|2017-09-18 05:30,18,161.23,161.25,161.18,161.19,14237
20171201|2017-09-18 06:00,18,161.19,161.24,161.13,161.23,27480
20171201|2017-09-18 06:30,18,161.23,161.24,161.19,161.19,12580
20171201|2017-09-18 07:00,18,161.2,161.21,161.12,161.15,17187
20171201|2017-09-18 07:30,18,161.15,161.21,160.99,161.06,56842
20171201|2017-09-18 08:00,18,161.05,161.05,160.87,160.93,51479
20171201|2017-09-18 08:30,18,160.92,160.99,160.91,160.98,33157
20171201|2017-09-18 09:00,18,160.98,161.04,160.97,160.98,24275
20171201|2017-09-18 09:30,18,160.97,160.99,160.86,160.91,39598
20171201|2017-09-18 10:00,18,160.91,160.99,160.9,160.94,29027
20171201|2017-09-18 10:30,18,160.95,161.03,160.93,161.02,12467
20171201|2017-09-18 11:00,18,161.02,161.04,161,161.01,4367
20171201|2017-09-18 11:30,18,161.01,161.05,161,161.01,4917
20171201|2017-09-18 12:00,18,161.01,161.01,160.97,160.98,1970
20171201|2017-09-18 12:30,18,160.98,160.99,160.94,160.94,1219
20171201|2017-09-18 13:00,18,160.94,161.01,160.92,161.01,2706
20171201|2017-09-18 13:30,18,161.01,161.07,161,161.03,2007
20171201|2017-09-18 14:00,18,161.04,161.05,161.02,161.04,1366
20171201|2017-09-18 14:30,18,161.04,161.06,161.03,161.05,801
20171201|2017-09-18 15:00,18,161.05,161.05,161.05,161.05,18
20171201|2017-09-19 01:00,19,161.01,161.12,161.01,161.09,13088
20171201|2017-09-19 01:30,19,161.1,161.15,161.05,161.08,8795
20171201|2017-09-19 02:00,19,161.09,161.1,160.99,161.06,20176
20171201|2017-09-19 02:30,19,161.05,161.07,160.92,161.03,31150
20171201|2017-09-19 03:00,19,161.03,161.13,160.94,161.11,36876
20171201|2017-09-19 03:30,19,161.11,161.18,161.1,161.17,26034
20171201|2017-09-19 04:00,19,161.16,161.16,161.05,161.11,19337
20171201|2017-09-19 04:30,19,161.1,161.15,161.01,161.04,19099
20171201|2017-09-19 05:00,19,161.04,161.12,161.04,161.09,22877
20171201|2017-09-19 05:30,19,161.09,161.12,161.03,161.11,14059
20171201|2017-09-19 06:00,19,161.11,161.37,161.1,161.24,48177
20171201|2017-09-19 06:30,19,161.24,161.33,161.19,161.32,39639
20171201|2017-09-19 07:00,19,161.33,161.35,161.28,161.33,46185
20171201|2017-09-19 07:30,19,161.32,161.37,161.21,161.35,47296
20171201|2017-09-19 08:00,19,161.36,161.36,161.28,161.32,30870
20171201|2017-09-19 08:30,19,161.32,161.33,161.2,161.24,39269
20171201|2017-09-19 09:00,19,161.23,161.23,161.13,161.16,39094
20171201|2017-09-19 09:30,19,161.17,161.18,161.08,161.14,34028
20171201|2017-09-19 10:00,19,161.14,161.17,161.06,161.08,32212
20171201|2017-09-19 10:30,19,161.08,161.09,161.01,161.09,16765
20171201|2017-09-19 11:00,19,161.08,161.12,161.06,161.1,6121
20171201|2017-09-19 11:30,19,161.1,161.1,161.05,161.1,4166
20171201|2017-09-19 12:00,19,161.09,161.12,161.06,161.12,2554
20171201|2017-09-19 12:30,19,161.11,161.12,161.1,161.1,1421
20171201|2017-09-19 13:00,19,161.1,161.11,161.08,161.11,857
20171201|2017-09-19 13:30,19,161.11,161.12,161.08,161.08,378
20171201|2017-09-19 14:00,19,161.09,161.12,161.08,161.11,978
20171201|2017-09-19 14:30,19,161.11,161.11,161.05,161.06,1513
20171201|2017-09-19 15:00,19,161.06,161.06,161.06,161.06,33
20171201|2017-09-20 01:00,20,161.07,161.16,161.07,161.15,9738
20171201|2017-09-20 01:30,20,161.14,161.14,161.07,161.09,8477
20171201|2017-09-20 02:00,20,161.09,161.16,161.01,161.16,22246
20171201|2017-09-20 02:30,20,161.15,161.22,161.14,161.19,18608
20171201|2017-09-20 03:00,20,161.2,161.26,161.18,161.23,17708
20171201|2017-09-20 03:30,20,161.23,161.31,161.18,161.3,34172
20171201|2017-09-20 04:00,20,161.3,161.33,161.25,161.31,38065
20171201|2017-09-20 04:30,20,161.31,161.39,161.29,161.34,29977
20171201|2017-09-20 05:00,20,161.34,161.35,161.26,161.31,24425
20171201|2017-09-20 05:30,20,161.31,161.35,161.27,161.33,16178
20171201|2017-09-20 06:00,20,161.33,161.36,161.29,161.31,15242
20171201|2017-09-20 06:30,20,161.3,161.32,161.27,161.32,14853
20171201|2017-09-20 07:00,20,161.32,161.34,161.26,161.28,24297
20171201|2017-09-20 07:30,20,161.29,161.35,161.28,161.29,26560
20171201|2017-09-20 08:00,20,161.29,161.41,161.27,161.35,29335
20171201|2017-09-20 08:30,20,161.35,161.37,161.3,161.35,17895
20171201|2017-09-20 09:00,20,161.36,161.4,161.33,161.37,22758
20171201|2017-09-20 09:30,20,161.37,161.38,161.28,161.33,28281
20171201|2017-09-20 10:00,20,161.33,161.35,161.25,161.26,33583
20171201|2017-09-20 10:30,20,161.26,161.33,161.23,161.24,17205
20171201|2017-09-20 11:00,20,161.24,161.28,161.23,161.25,6004
20171201|2017-09-20 11:30,20,161.26,161.28,161.22,161.28,5693
20171201|2017-09-20 12:00,20,161.27,161.29,161.26,161.28,1871
20171201|2017-09-20 12:30,20,161.27,161.33,161.27,161.31,2177
20171201|2017-09-20 13:00,20,161.3,161.33,160.82,160.9,30759
20171201|2017-09-20 13:30,20,160.9,160.91,160.76,160.9,13932
20171201|2017-09-20 14:00,20,160.9,160.9,160.82,160.84,3179
20171201|2017-09-20 14:30,20,160.84,160.97,160.84,160.96,2713
20171201|2017-09-20 15:00,20,160.97,160.97,160.97,160.97,90
20171201|2017-09-21 01:00,21,160.92,160.98,160.87,160.97,21723
20171201|2017-09-21 01:30,21,160.97,160.98,160.66,160.8,44064
20171201|2017-09-21 02:00,21,160.8,160.9,160.75,160.89,36529
20171201|2017-09-21 02:30,21,160.89,160.91,160.77,160.89,27241
20171201|2017-09-21 03:00,21,160.89,160.9,160.76,160.8,29309
20171201|2017-09-21 03:30,21,160.79,160.85,160.74,160.78,41678
20171201|2017-09-21 04:00,21,160.77,160.89,160.77,160.82,29426
20171201|2017-09-21 04:30,21,160.82,160.86,160.77,160.82,31863
20171201|2017-09-21 05:00,21,160.82,160.83,160.67,160.73,47656
20171201|2017-09-21 05:30,21,160.72,160.81,160.72,160.8,24648
20171201|2017-09-21 06:00,21,160.81,160.88,160.8,160.82,24057
20171201|2017-09-21 06:30,21,160.83,160.92,160.81,160.89,35157
20171201|2017-09-21 07:00,21,160.89,161.06,160.86,160.99,65631
20171201|2017-09-21 07:30,21,160.99,161.03,160.91,161.02,40876
20171201|2017-09-21 08:00,21,161.03,161.09,161.01,161.05,35055
20171201|2017-09-21 08:30,21,161.05,161.2,161,161.14,45388
20171201|2017-09-21 09:00,21,161.13,161.16,161.06,161.09,29923
20171201|2017-09-21 09:30,21,161.08,161.11,161.03,161.06,27945
20171201|2017-09-21 10:00,21,161.06,161.17,161.06,161.11,30360
20171201|2017-09-21 10:30,21,161.11,161.12,161.07,161.08,10613
20171201|2017-09-21 11:00,21,161.08,161.13,161.07,161.1,5540
20171201|2017-09-21 11:30,21,161.09,161.09,161.04,161.05,3347
20171201|2017-09-21 12:00,21,161.05,161.09,161.04,161.07,2078
20171201|2017-09-21 12:30,21,161.07,161.09,161.06,161.08,1045
20171201|2017-09-21 13:00,21,161.08,161.08,161.03,161.07,1420
20171201|2017-09-21 13:30,21,161.07,161.09,161.02,161.03,979
20171201|2017-09-21 14:00,21,161.03,161.08,161.03,161.06,855
20171201|2017-09-21 14:30,21,161.06,161.07,161.01,161.02,1233
20171201|2017-09-21 15:00,21,161.01,161.01,161.01,161.01,9
20171201|2017-09-22 01:00,22,161.19,161.22,161.11,161.19,13144
20171201|2017-09-22 01:30,22,161.2,161.26,161.13,161.21,13313
20171201|2017-09-22 02:00,22,161.2,161.21,161.06,161.1,24292
20171201|2017-09-22 02:30,22,161.1,161.13,160.92,160.97,42952
20171201|2017-09-22 03:00,22,160.96,161.04,160.95,161.01,29393
20171201|2017-09-22 03:30,22,161,161.04,160.91,160.92,26337
20171201|2017-09-22 04:00,22,160.92,161.01,160.88,160.99,27173
20171201|2017-09-22 04:30,22,160.99,161.03,160.94,160.94,19485
20171201|2017-09-22 05:00,22,160.94,161.11,160.94,161.06,33503
20171201|2017-09-22 05:30,22,161.05,161.08,160.99,161.01,22179
20171201|2017-09-22 06:00,22,161.01,161.05,160.96,161.04,20257
20171201|2017-09-22 06:30,22,161.04,161.05,160.98,161.02,17967
20171201|2017-09-22 07:00,22,161.03,161.07,161,161.01,15325
20171201|2017-09-22 07:30,22,161.01,161.11,161,161.1,18474
20171201|2017-09-22 08:00,22,161.1,161.15,161.07,161.13,26123
20171201|2017-09-22 08:30,22,161.13,161.2,161.11,161.16,29033
20171201|2017-09-22 09:00,22,161.15,161.21,161.1,161.12,27423
20171201|2017-09-22 09:30,22,161.13,161.15,161.11,161.15,15050
20171201|2017-09-22 10:00,22,161.14,161.17,161.07,161.14,30753
20171201|2017-09-22 10:30,22,161.15,161.22,161.14,161.2,14258
20171201|2017-09-22 11:00,22,161.2,161.21,161.15,161.16,4736
20171201|2017-09-22 11:30,22,161.16,161.19,161.13,161.16,4181
20171201|2017-09-22 12:00,22,161.16,161.16,161.14,161.15,2363
20171201|2017-09-22 12:30,22,161.15,161.19,161.14,161.18,979
20171201|2017-09-22 13:00,22,161.19,161.21,161.17,161.18,1116
20171201|2017-09-22 13:30,22,161.18,161.19,161.16,161.16,764
20171201|2017-09-22 14:00,22,161.17,161.18,161.16,161.16,441
20171201|2017-09-22 14:30,22,161.16,161.17,161.15,161.16,772
20171201|2017-09-22 15:00,22,161.14,161.14,161.14,161.14,29
20171201|2017-09-25 01:00,25,161.3,161.31,161.17,161.2,10288
20171201|2017-09-25 01:30,25,161.2,161.31,161.15,161.2,12110
20171201|2017-09-25 02:00,25,161.19,161.23,161.12,161.18,21530
20171201|2017-09-25 02:30,25,161.17,161.25,161.16,161.22,18376
20171201|2017-09-25 03:00,25,161.21,161.46,161.21,161.42,49941
20171201|2017-09-25 03:30,25,161.43,161.68,161.37,161.63,67852
20171201|2017-09-25 04:00,25,161.62,161.92,161.62,161.77,79214
20171201|2017-09-25 04:30,25,161.78,161.86,161.77,161.78,35839
20171201|2017-09-25 05:00,25,161.78,161.87,161.73,161.85,42202
20171201|2017-09-25 05:30,25,161.85,161.85,161.79,161.81,25821
20171201|2017-09-25 06:00,25,161.81,161.82,161.69,161.72,30678
20171201|2017-09-25 06:30,25,161.72,161.73,161.65,161.68,31037
20171201|2017-09-25 07:00,25,161.68,161.7,161.5,161.53,45623
20171201|2017-09-25 07:30,25,161.54,161.61,161.49,161.57,36303
20171201|2017-09-25 08:00,25,161.57,161.57,161.44,161.51,41147
20171201|2017-09-25 08:30,25,161.51,161.72,161.46,161.72,41223
20171201|2017-09-25 09:00,25,161.71,161.77,161.63,161.71,36914
20171201|2017-09-25 09:30,25,161.71,161.86,161.64,161.84,38191
20171201|2017-09-25 10:00,25,161.85,161.96,161.81,161.84,38817
20171201|2017-09-25 10:30,25,161.84,161.91,161.81,161.87,12802
20171201|2017-09-25 11:00,25,161.87,161.96,161.84,161.9,6516
20171201|2017-09-25 11:30,25,161.9,161.94,161.88,161.91,4534
20171201|2017-09-25 12:00,25,161.91,161.96,161.9,161.96,2770
20171201|2017-09-25 12:30,25,161.96,161.98,161.92,161.93,1816
20171201|2017-09-25 13:00,25,161.94,161.96,161.93,161.93,1412
20171201|2017-09-25 13:30,25,161.93,161.96,161.93,161.94,965
20171201|2017-09-25 14:00,25,161.94,161.98,161.94,161.95,1020
20171201|2017-09-25 14:30,25,161.95,161.97,161.94,161.95,829
20171201|2017-09-25 15:00,25,161.95,161.95,161.95,161.95,13
20171201|2017-09-26 01:00,26,161.93,161.95,161.8,161.83,13225
20171201|2017-09-26 01:30,26,161.84,161.87,161.75,161.79,13100
20171201|2017-09-26 02:00,26,161.8,161.82,161.71,161.74,20092
20171201|2017-09-26 02:30,26,161.75,161.79,161.69,161.78,23867
20171201|2017-09-26 03:00,26,161.78,161.89,161.76,161.86,24647
20171201|2017-09-26 03:30,26,161.86,161.89,161.82,161.83,14831
20171201|2017-09-26 04:00,26,161.84,161.9,161.78,161.8,29442
20171201|2017-09-26 04:30,26,161.8,161.89,161.78,161.88,21075
20171201|2017-09-26 05:00,26,161.88,161.9,161.82,161.85,25018
20171201|2017-09-26 05:30,26,161.85,161.93,161.78,161.91,30755
20171201|2017-09-26 06:00,26,161.92,161.94,161.79,161.79,23527
20171201|2017-09-26 06:30,26,161.79,161.84,161.78,161.79,22851
20171201|2017-09-26 07:00,26,161.8,161.88,161.78,161.88,42146
20171201|2017-09-26 07:30,26,161.88,161.9,161.7,161.71,31881
20171201|2017-09-26 08:00,26,161.71,161.74,161.67,161.7,39440
20171201|2017-09-26 08:30,26,161.7,161.71,161.63,161.69,33903
20171201|2017-09-26 09:00,26,161.69,161.76,161.67,161.75,31998
20171201|2017-09-26 09:30,26,161.75,161.79,161.62,161.65,31641
20171201|2017-09-26 10:00,26,161.65,161.79,161.64,161.77,29713
20171201|2017-09-26 10:30,26,161.77,161.79,161.73,161.77,11054
20171201|2017-09-26 11:00,26,161.78,161.8,161.74,161.74,8642
20171201|2017-09-26 11:30,26,161.74,161.84,161.66,161.76,13204
20171201|2017-09-26 12:00,26,161.77,161.78,161.72,161.75,2594
20171201|2017-09-26 12:30,26,161.76,161.81,161.76,161.79,2104
20171201|2017-09-26 13:00,26,161.8,161.82,161.79,161.82,633
20171201|2017-09-26 13:30,26,161.82,161.82,161.77,161.81,1118
20171201|2017-09-26 14:00,26,161.81,161.81,161.73,161.73,715
20171201|2017-09-26 14:30,26,161.73,161.78,161.72,161.76,661
20171201|2017-09-26 15:00,26,161.75,161.75,161.75,161.75,9
20171201|2017-09-27 01:00,27,161.67,161.68,161.6,161.61,12886
20171201|2017-09-27 01:30,27,161.6,161.61,161.47,161.53,24601
20171201|2017-09-27 02:00,27,161.53,161.55,161.16,161.26,62593
20171201|2017-09-27 02:30,27,161.26,161.36,161.24,161.36,41476
20171201|2017-09-27 03:00,27,161.36,161.36,161.1,161.15,60354
20171201|2017-09-27 03:30,27,161.14,161.16,160.86,160.94,107320
20171201|2017-09-27 04:00,27,160.95,160.95,160.78,160.92,76062
20171201|2017-09-27 04:30,27,160.92,160.97,160.85,160.96,48018
20171201|2017-09-27 05:00,27,160.95,161,160.91,160.96,40474
20171201|2017-09-27 05:30,27,160.96,160.99,160.91,160.94,20276
20171201|2017-09-27 06:00,27,160.94,160.99,160.89,160.96,26565
20171201|2017-09-27 06:30,27,160.96,160.99,160.91,160.95,19807
20171201|2017-09-27 07:00,27,160.96,161.04,160.94,161.02,35435
20171201|2017-09-27 07:30,27,161.01,161.03,160.65,160.72,99752
20171201|2017-09-27 08:00,27,160.72,160.85,160.7,160.84,66971
20171201|2017-09-27 08:30,27,160.84,160.91,160.8,160.87,51527
20171201|2017-09-27 09:00,27,160.87,160.88,160.75,160.84,42912
20171201|2017-09-27 09:30,27,160.85,161.03,160.82,161.02,58666
20171201|2017-09-27 10:00,27,161.02,161.06,160.92,160.93,42531
20171201|2017-09-27 10:30,27,160.93,160.99,160.91,160.94,13332
20171201|2017-09-27 11:00,27,160.95,161,160.94,160.96,7336
20171201|2017-09-27 11:30,27,160.96,160.97,160.91,160.94,4785
20171201|2017-09-27 12:00,27,160.93,160.95,160.9,160.9,2065
20171201|2017-09-27 12:30,27,160.87,160.9,160.81,160.83,2887
20171201|2017-09-27 13:00,27,160.84,160.87,160.8,160.82,2872
20171201|2017-09-27 13:30,27,160.83,160.85,160.8,160.83,1678
20171201|2017-09-27 14:00,27,160.83,160.88,160.82,160.86,1405
20171201|2017-09-27 14:30,27,160.86,160.95,160.84,160.94,1551
20171201|2017-09-27 15:00,27,160.96,160.96,160.96,160.96,8
20171201|2017-09-28 01:00,28,160.56,160.64,160.37,160.51,40447
20171201|2017-09-28 01:30,28,160.51,160.55,160.28,160.38,39195
20171201|2017-09-28 02:00,28,160.38,160.49,160.24,160.47,68554
20171201|2017-09-28 02:30,28,160.46,160.57,160.44,160.5,50987
20171201|2017-09-28 03:00,28,160.51,160.65,160.45,160.61,45242
20171201|2017-09-28 03:30,28,160.61,160.69,160.54,160.54,33206
20171201|2017-09-28 04:00,28,160.54,160.56,160.44,160.48,32487
20171201|2017-09-28 04:30,28,160.48,160.51,160.45,160.45,22940
20171201|2017-09-28 05:00,28,160.46,160.5,160.4,160.49,30628
20171201|2017-09-28 05:30,28,160.49,160.59,160.48,160.57,28115
20171201|2017-09-28 06:00,28,160.57,160.59,160.51,160.52,19538
20171201|2017-09-28 06:30,28,160.51,160.52,160.45,160.49,29759
20171201|2017-09-28 07:00,28,160.5,160.72,160.5,160.62,45315
20171201|2017-09-28 07:30,28,160.63,160.67,160.54,160.56,30567
20171201|2017-09-28 08:00,28,160.56,160.72,160.55,160.67,31776
20171201|2017-09-28 08:30,28,160.67,160.77,160.65,160.76,33574
20171201|2017-09-28 09:00,28,160.75,160.8,160.71,160.72,35895
20171201|2017-09-28 09:30,28,160.73,160.78,160.67,160.74,27186
20171201|2017-09-28 10:00,28,160.75,160.82,160.73,160.79,31275
20171201|2017-09-28 10:30,28,160.79,160.84,160.73,160.82,16189
20171201|2017-09-28 11:00,28,160.83,160.94,160.82,160.93,16309
20171201|2017-09-28 11:30,28,160.94,160.95,160.9,160.9,8633
20171201|2017-09-28 12:00,28,160.9,160.94,160.88,160.88,5543
20171201|2017-09-28 12:30,28,160.88,160.92,160.88,160.91,1441
20171201|2017-09-28 13:00,28,160.91,160.94,160.88,160.94,1485
20171201|2017-09-28 13:30,28,160.94,160.96,160.92,160.93,1117
20171201|2017-09-28 14:00,28,160.94,160.94,160.89,160.92,778
20171201|2017-09-28 14:30,28,160.93,160.93,160.9,160.92,776
20171201|2017-09-28 15:00,28,160.9,160.9,160.9,160.9,7
20171201|2017-09-29 01:00,29,160.94,160.94,160.83,160.87,9451
20171201|2017-09-29 01:30,29,160.88,160.91,160.79,160.82,13805
20171201|2017-09-29 02:00,29,160.82,161.06,160.79,161.02,31836
20171201|2017-09-29 02:30,29,161.02,161.22,161.02,161.19,42162
20171201|2017-09-29 03:00,29,161.19,161.22,161.13,161.21,32089
20171201|2017-09-29 03:30,29,161.2,161.23,161.12,161.15,25834
20171201|2017-09-29 04:00,29,161.14,161.31,161.14,161.22,39813
20171201|2017-09-29 04:30,29,161.23,161.27,161.15,161.15,29551
20171201|2017-09-29 05:00,29,161.15,161.21,161.13,161.18,29317
20171201|2017-09-29 05:30,29,161.18,161.25,161.14,161.21,15928
20171201|2017-09-29 06:00,29,161.22,161.25,161.18,161.23,14506
20171201|2017-09-29 06:30,29,161.23,161.24,161.16,161.18,19936
20171201|2017-09-29 07:00,29,161.19,161.22,161.11,161.13,24219
20171201|2017-09-29 07:30,29,161.12,161.28,161.11,161.23,39194
20171201|2017-09-29 08:00,29,161.24,161.25,161.18,161.18,23281
20171201|2017-09-29 08:30,29,161.18,161.19,160.84,160.93,92205
20171201|2017-09-29 09:00,29,160.94,161.03,160.9,160.96,50837
20171201|2017-09-29 09:30,29,160.97,161.07,160.89,161.06,47933
20171201|2017-09-29 10:00,29,161.07,161.11,160.98,161.07,79765
20171201|2017-09-29 10:30,29,161.08,161.14,161.04,161.07,19722
20171201|2017-09-29 11:00,29,161.07,161.08,161.04,161.05,5914
20171201|2017-09-29 11:30,29,161.05,161.1,161.04,161.04,4743
20171201|2017-09-29 12:00,29,161.05,161.08,161.04,161.05,1672
20171201|2017-09-29 12:30,29,161.05,161.08,161.04,161.05,1154
20171201|2017-09-29 13:00,29,161.05,161.09,161.05,161.07,1003
20171201|2017-09-29 13:30,29,161.08,161.09,161.03,161.04,2525
20171201|2017-09-29 14:00,29,161.04,161.06,161,161.01,2078
20171201|2017-09-29 14:30,29,161.01,161.03,160.99,161.02,1773
20171201|2017-09-29 15:00,29,161,161,161,161,39
20171201|2017-10-02 01:00,2,160.81,160.88,160.72,160.75,17837
20171201|2017-10-02 01:30,2,160.75,161,160.75,160.89,21791
20171201|2017-10-02 02:00,2,160.89,160.93,160.72,160.78,32563
20171201|2017-10-02 02:30,2,160.78,160.78,160.66,160.75,31758
20171201|2017-10-02 03:00,2,160.75,160.87,160.71,160.82,28289
20171201|2017-10-02 03:30,2,160.81,161.09,160.79,161.08,34549
20171201|2017-10-02 04:00,2,161.08,161.18,161.04,161.13,40576
20171201|2017-10-02 04:30,2,161.13,161.2,161.11,161.12,25073
20171201|2017-10-02 05:00,2,161.12,161.24,161.09,161.22,41434
20171201|2017-10-02 05:30,2,161.22,161.28,161.19,161.23,33192
20171201|2017-10-02 06:00,2,161.23,161.25,161.18,161.19,21575
20171201|2017-10-02 06:30,2,161.2,161.22,161.15,161.19,20421
20171201|2017-10-02 07:00,2,161.19,161.23,161.13,161.18,36686
20171201|2017-10-02 07:30,2,161.19,161.29,161.17,161.27,40516
20171201|2017-10-02 08:00,2,161.27,161.36,161.25,161.33,34215
20171201|2017-10-02 08:30,2,161.33,161.37,161.25,161.27,33299
20171201|2017-10-02 09:00,2,161.26,161.29,161.16,161.29,69434
20171201|2017-10-02 09:30,2,161.29,161.34,161.27,161.29,40078
20171201|2017-10-02 10:00,2,161.28,161.29,161.2,161.27,32709
20171201|2017-10-02 10:30,2,161.27,161.28,161.23,161.27,10794
20171201|2017-10-02 11:00,2,161.27,161.27,161.22,161.25,7684
20171201|2017-10-02 11:30,2,161.26,161.26,161.17,161.17,4168
20171201|2017-10-02 12:00,2,161.17,161.23,161.16,161.17,4500
20171201|2017-10-02 12:30,2,161.17,161.2,161.17,161.18,1012
20171201|2017-10-02 13:00,2,161.19,161.21,161.17,161.21,1101
20171201|2017-10-02 13:30,2,161.21,161.21,161.15,161.15,2759
20171201|2017-10-02 14:00,2,161.15,161.16,161.13,161.13,782
20171201|2017-10-02 14:30,2,161.13,161.14,161.11,161.11,1118
20171201|2017-10-02 15:00,2,161.12,161.12,161.12,161.12,17
20171201|2017-10-03 01:00,3,161.09,161.1,161,161.07,10132
20171201|2017-10-03 01:30,3,161.08,161.21,161.08,161.17,8178
20171201|2017-10-03 02:00,3,161.18,161.18,161.03,161.04,20436
20171201|2017-10-03 02:30,3,161.03,161.07,160.89,160.9,30392
20171201|2017-10-03 03:00,3,160.9,160.91,160.79,160.8,32106
20171201|2017-10-03 03:30,3,160.8,160.9,160.77,160.85,28661
20171201|2017-10-03 04:00,3,160.84,160.84,160.72,160.72,32505
20171201|2017-10-03 04:30,3,160.72,160.77,160.65,160.77,27453
20171201|2017-10-03 05:00,3,160.76,160.8,160.73,160.75,21964
20171201|2017-10-03 05:30,3,160.75,160.82,160.71,160.72,22874
20171201|2017-10-03 06:00,3,160.71,160.83,160.71,160.79,20432
20171201|2017-10-03 06:30,3,160.79,160.9,160.79,160.86,22477
20171201|2017-10-03 07:00,3,160.86,160.87,160.76,160.78,19754
20171201|2017-10-03 07:30,3,160.77,160.85,160.74,160.84,28509
20171201|2017-10-03 08:00,3,160.84,160.99,160.83,160.91,32991
20171201|2017-10-03 08:30,3,160.91,161.03,160.91,161.03,29562
20171201|2017-10-03 09:00,3,161.03,161.14,161.01,161.07,44587
20171201|2017-10-03 09:30,3,161.06,161.16,161.06,161.11,30349
20171201|2017-10-03 10:00,3,161.11,161.15,161.06,161.09,25999
20171201|2017-10-03 10:30,3,161.08,161.13,161.05,161.13,12316
20171201|2017-10-03 11:00,3,161.13,161.14,161.11,161.12,4066
20171201|2017-10-03 11:30,3,161.12,161.13,161.09,161.09,3241
20171201|2017-10-03 12:00,3,161.09,161.1,161.05,161.06,2251
20171201|2017-10-03 12:30,3,161.06,161.07,161.03,161.06,1346
20171201|2017-10-03 13:00,3,161.06,161.08,161.05,161.05,817
20171201|2017-10-03 13:30,3,161.05,161.07,161.04,161.06,938
20171201|2017-10-03 14:00,3,161.06,161.11,161.05,161.11,1388
20171201|2017-10-03 14:30,3,161.11,161.13,161.09,161.11,1016
20171201|2017-10-03 15:00,3,161.1,161.1,161.1,161.1,8
20171201|2017-10-04 01:00,4,161.23,161.45,161.2,161.45,21028
20171201|2017-10-04 01:30,4,161.45,161.46,161.37,161.39,19187
20171201|2017-10-04 02:00,4,161.39,161.62,161.37,161.55,56681
20171201|2017-10-04 02:30,4,161.55,161.57,161.41,161.5,39951
20171201|2017-10-04 03:00,4,161.5,161.51,161.25,161.26,46786
20171201|2017-10-04 03:30,4,161.26,161.38,161.2,161.36,38746
20171201|2017-10-04 04:00,4,161.37,161.44,161.32,161.34,37289
20171201|2017-10-04 04:30,4,161.35,161.53,161.34,161.53,35993
20171201|2017-10-04 05:00,4,161.53,161.61,161.49,161.59,39981
20171201|2017-10-04 05:30,4,161.6,161.82,161.58,161.74,73854
20171201|2017-10-04 06:00,4,161.74,161.8,161.67,161.68,47409
20171201|2017-10-04 06:30,4,161.68,161.81,161.65,161.78,50072
20171201|2017-10-04 07:00,4,161.78,161.8,161.61,161.68,54007
20171201|2017-10-04 07:30,4,161.67,161.68,161.55,161.59,43362
20171201|2017-10-04 08:00,4,161.59,161.61,161.49,161.55,54142
20171201|2017-10-04 08:30,4,161.56,161.6,161.43,161.46,44762
20171201|2017-10-04 09:00,4,161.46,161.46,161.28,161.36,74073
20171201|2017-10-04 09:30,4,161.36,161.49,161.32,161.36,58781
20171201|2017-10-04 10:00,4,161.36,161.36,161.24,161.27,44314
20171201|2017-10-04 10:30,4,161.27,161.3,161.22,161.28,18365
20171201|2017-10-04 11:00,4,161.28,161.28,161.16,161.23,12238
20171201|2017-10-04 11:30,4,161.22,161.27,161.22,161.26,4362
20171201|2017-10-04 12:00,4,161.25,161.26,161.21,161.23,2126
20171201|2017-10-04 12:30,4,161.24,161.26,161.23,161.25,1457
20171201|2017-10-04 13:00,4,161.25,161.26,161.24,161.25,1191
20171201|2017-10-04 13:30,4,161.25,161.28,161.25,161.27,522
20171201|2017-10-04 14:00,4,161.27,161.3,161.26,161.3,704
20171201|2017-10-04 14:30,4,161.3,161.31,161.28,161.28,784
20171201|2017-10-04 15:00,4,161.27,161.27,161.27,161.27,16
20171201|2017-10-05 01:00,5,161.25,161.26,161.14,161.16,11605
20171201|2017-10-05 01:30,5,161.16,161.25,161.11,161.15,11346
20171201|2017-10-05 02:00,5,161.16,161.27,161.05,161.09,30874
20171201|2017-10-05 02:30,5,161.09,161.16,161.08,161.15,29162
20171201|2017-10-05 03:00,5,161.14,161.27,161.14,161.23,29472
20171201|2017-10-05 03:30,5,161.23,161.33,161.18,161.3,56211
20171201|2017-10-05 04:00,5,161.3,161.41,161.28,161.4,32695
20171201|2017-10-05 04:30,5,161.4,161.44,161.36,161.37,23641
20171201|2017-10-05 05:00,5,161.38,161.48,161.33,161.46,28723
20171201|2017-10-05 05:30,5,161.45,161.59,161.42,161.56,33130
20171201|2017-10-05 06:00,5,161.56,161.58,161.48,161.49,29272
20171201|2017-10-05 06:30,5,161.5,161.55,161.34,161.5,41983
20171201|2017-10-05 07:00,5,161.51,161.58,161.49,161.5,46032
20171201|2017-10-05 07:30,5,161.5,161.66,161.46,161.64,42766
20171201|2017-10-05 08:00,5,161.64,161.65,161.45,161.47,41875
20171201|2017-10-05 08:30,5,161.46,161.49,161.23,161.37,72850
20171201|2017-10-05 09:00,5,161.36,161.43,161.25,161.26,44020
20171201|2017-10-05 09:30,5,161.26,161.26,161.17,161.24,52057
20171201|2017-10-05 10:00,5,161.24,161.27,161.21,161.27,23714
20171201|2017-10-05 10:30,5,161.27,161.31,161.2,161.24,20785
20171201|2017-10-05 11:00,5,161.25,161.3,161.22,161.29,7673
20171201|2017-10-05 11:30,5,161.3,161.32,161.26,161.3,6019
20171201|2017-10-05 12:00,5,161.31,161.32,161.26,161.27,2399
20171201|2017-10-05 12:30,5,161.27,161.32,161.26,161.3,1113
20171201|2017-10-05 13:00,5,161.3,161.31,161.28,161.29,644
20171201|2017-10-05 13:30,5,161.3,161.35,161.28,161.31,1473
20171201|2017-10-05 14:00,5,161.31,161.35,161.3,161.35,731
20171201|2017-10-05 14:30,5,161.35,161.36,161.34,161.34,1054
20171201|2017-10-05 15:00,5,161.35,161.35,161.35,161.35,9
20171201|2017-10-06 01:00,6,161.27,161.29,161.2,161.22,11608
20171201|2017-10-06 01:30,6,161.22,161.22,161.09,161.17,20322
20171201|2017-10-06 02:00,6,161.17,161.25,161.09,161.23,27960
20171201|2017-10-06 02:30,6,161.24,161.3,161.12,161.12,22073
20171201|2017-10-06 03:00,6,161.12,161.12,160.8,160.86,75168
20171201|2017-10-06 03:30,6,160.85,160.91,160.83,160.9,36511
20171201|2017-10-06 04:00,6,160.9,160.96,160.85,160.94,31925
20171201|2017-10-06 04:30,6,160.94,161,160.92,160.98,21571
20171201|2017-10-06 05:00,6,160.97,160.98,160.89,160.9,30216
20171201|2017-10-06 05:30,6,160.9,160.95,160.89,160.93,18489
20171201|2017-10-06 06:00,6,160.93,161,160.93,160.93,29349
20171201|2017-10-06 06:30,6,160.94,160.94,160.86,160.94,22181
20171201|2017-10-06 07:00,6,160.94,160.99,160.91,160.95,26402
20171201|2017-10-06 07:30,6,160.95,160.95,160.67,160.73,95577
20171201|2017-10-06 08:00,6,160.73,160.85,160.72,160.74,53150
20171201|2017-10-06 08:30,6,160.74,160.75,160.59,160.61,68081
20171201|2017-10-06 09:00,6,160.61,160.83,160.6,160.82,42629
20171201|2017-10-06 09:30,6,160.82,161.06,160.8,161.04,54286
20171201|2017-10-06 10:00,6,161.03,161.25,161.03,161.19,64050
20171201|2017-10-06 10:30,6,161.19,161.29,161.17,161.21,21836
20171201|2017-10-06 11:00,6,161.21,161.23,161.14,161.16,8547
20171201|2017-10-06 11:30,6,161.16,161.19,161.14,161.17,4390
20171201|2017-10-06 12:00,6,161.18,161.2,161.13,161.14,1710
20171201|2017-10-06 12:30,6,161.13,161.15,161.12,161.13,862
20171201|2017-10-06 13:00,6,161.12,161.15,161.12,161.13,685
20171201|2017-10-06 13:30,6,161.12,161.13,161.1,161.12,871
20171201|2017-10-06 14:00,6,161.13,161.13,161.1,161.11,579
20171201|2017-10-06 14:30,6,161.11,161.13,161.08,161.09,1432
20171201|2017-10-06 15:00,6,161.1,161.1,161.1,161.1,6
20171201|2017-10-09 01:00,9,161.07,161.2,161.07,161.2,8336
20171201|2017-10-09 01:30,9,161.19,161.27,161.14,161.23,13194
20171201|2017-10-09 02:00,9,161.24,161.37,161.21,161.24,37989
20171201|2017-10-09 02:30,9,161.24,161.34,161.23,161.31,19467
20171201|2017-10-09 03:00,9,161.31,161.32,161.26,161.29,14699
20171201|2017-10-09 03:30,9,161.29,161.36,161.27,161.33,16501
20171201|2017-10-09 04:00,9,161.33,161.38,161.31,161.33,15465
20171201|2017-10-09 04:30,9,161.32,161.4,161.31,161.36,15465
20171201|2017-10-09 05:00,9,161.37,161.38,161.31,161.32,17463
20171201|2017-10-09 05:30,9,161.32,161.35,161.31,161.33,13910
20171201|2017-10-09 06:00,9,161.32,161.34,161.28,161.28,12783
20171201|2017-10-09 06:30,9,161.28,161.3,161.26,161.28,11381
20171201|2017-10-09 07:00,9,161.28,161.32,161.25,161.26,16584
20171201|2017-10-09 07:30,9,161.26,161.34,161.24,161.32,15614
20171201|2017-10-09 08:00,9,161.33,161.37,161.32,161.34,19383
20171201|2017-10-09 08:30,9,161.34,161.4,161.32,161.35,19124
20171201|2017-10-09 09:00,9,161.36,161.39,161.35,161.35,14005
20171201|2017-10-09 09:30,9,161.35,161.42,161.32,161.4,23891
20171201|2017-10-09 10:00,9,161.4,161.46,161.39,161.44,23870
20171201|2017-10-09 10:30,9,161.43,161.46,161.43,161.45,5660
20171201|2017-10-09 11:00,9,161.45,161.45,161.4,161.41,3721
20171201|2017-10-09 11:30,9,161.41,161.46,161.4,161.43,2001
20171201|2017-10-09 12:00,9,161.43,161.45,161.42,161.44,964
20171201|2017-10-09 12:30,9,161.44,161.45,161.43,161.43,970
20171201|2017-10-09 13:00,9,161.44,161.46,161.44,161.45,633
20171201|2017-10-09 13:30,9,161.45,161.46,161.43,161.43,265
20171201|2017-10-09 14:00,9,161.44,161.47,161.43,161.47,626
20171201|2017-10-09 14:30,9,161.46,161.49,161.44,161.45,1355
20171201|2017-10-09 15:00,9,161.45,161.45,161.45,161.45,11
20171201|2017-10-10 01:00,10,161.4,161.41,161.34,161.36,8522
20171201|2017-10-10 01:30,10,161.35,161.42,161.35,161.4,6404
20171201|2017-10-10 02:00,10,161.4,161.42,161.26,161.4,30384
20171201|2017-10-10 02:30,10,161.39,161.48,161.38,161.45,30093
20171201|2017-10-10 03:00,10,161.45,161.55,161.42,161.54,32622
20171201|2017-10-10 03:30,10,161.53,161.62,161.48,161.54,33574
20171201|2017-10-10 04:00,10,161.54,161.56,161.51,161.53,22245
20171201|2017-10-10 04:30,10,161.52,161.54,161.42,161.43,31466
20171201|2017-10-10 05:00,10,161.43,161.5,161.39,161.41,29555
20171201|2017-10-10 05:30,10,161.41,161.41,161.31,161.32,29539
20171201|2017-10-10 06:00,10,161.31,161.41,161.26,161.33,45457
20171201|2017-10-10 06:30,10,161.33,161.45,161.3,161.44,46538
20171201|2017-10-10 07:00,10,161.44,161.46,161.3,161.35,49044
20171201|2017-10-10 07:30,10,161.35,161.35,161.13,161.16,61015
20171201|2017-10-10 08:00,10,161.16,161.29,161.14,161.29,33845
20171201|2017-10-10 08:30,10,161.28,161.35,161.23,161.32,44252
20171201|2017-10-10 09:00,10,161.32,161.51,161.32,161.5,55208
20171201|2017-10-10 09:30,10,161.5,161.53,161.44,161.52,33452
20171201|2017-10-10 10:00,10,161.52,161.52,161.43,161.45,27113
20171201|2017-10-10 10:30,10,161.44,161.49,161.43,161.48,13700
20171201|2017-10-10 11:00,10,161.48,161.52,161.4,161.45,14953
20171201|2017-10-10 11:30,10,161.45,161.46,161.42,161.44,6599
20171201|2017-10-10 12:00,10,161.43,161.44,161.35,161.4,9105
20171201|2017-10-10 12:30,10,161.39,161.68,161.31,161.36,23332
20171201|2017-10-10 13:00,10,161.36,161.36,161.31,161.31,1829
20171201|2017-10-10 13:30,10,161.32,161.33,161.3,161.3,1482
20171201|2017-10-10 14:00,10,161.31,161.32,161.29,161.32,958
20171201|2017-10-10 14:30,10,161.32,161.32,161.29,161.3,750
20171201|2017-10-10 15:00,10,161.29,161.29,161.29,161.29,28
20171201|2017-10-11 01:00,11,161.25,161.29,161.16,161.18,17511
20171201|2017-10-11 01:30,11,161.18,161.21,161.15,161.16,13660
20171201|2017-10-11 02:00,11,161.15,161.27,161.11,161.26,29716
20171201|2017-10-11 02:30,11,161.26,161.37,161.2,161.33,31805
20171201|2017-10-11 03:00,11,161.33,161.37,161.26,161.28,21145
20171201|2017-10-11 03:30,11,161.28,161.36,161.23,161.34,30150
20171201|2017-10-11 04:00,11,161.35,161.35,161.26,161.29,16642
20171201|2017-10-11 04:30,11,161.29,161.35,161.25,161.27,17414
20171201|2017-10-11 05:00,11,161.28,161.31,161.2,161.25,28920
20171201|2017-10-11 05:30,11,161.24,161.25,161.19,161.21,15740
20171201|2017-10-11 06:00,11,161.2,161.24,161.12,161.16,36980
20171201|2017-10-11 06:30,11,161.15,161.28,161.14,161.25,25410
20171201|2017-10-11 07:00,11,161.26,161.33,161.23,161.31,29051
20171201|2017-10-11 07:30,11,161.32,161.4,161.29,161.33,37819
20171201|2017-10-11 08:00,11,161.33,161.34,161.26,161.31,28413
20171201|2017-10-11 08:30,11,161.31,161.32,161.25,161.26,26669
20171201|2017-10-11 09:00,11,161.26,161.3,161.21,161.23,19773
20171201|2017-10-11 09:30,11,161.23,161.28,161.21,161.27,25250
20171201|2017-10-11 10:00,11,161.27,161.3,161.17,161.18,38070
20171201|2017-10-11 10:30,11,161.19,161.21,161.13,161.21,20410
20171201|2017-10-11 11:00,11,161.2,161.21,161.14,161.15,4738
20171201|2017-10-11 11:30,11,161.15,161.18,161.14,161.16,3372
20171201|2017-10-11 12:00,11,161.16,161.19,161.14,161.16,2071
20171201|2017-10-11 12:30,11,161.16,161.16,161.13,161.15,1138
20171201|2017-10-11 13:00,11,161.15,161.21,161.12,161.19,3674
20171201|2017-10-11 13:30,11,161.19,161.2,161.16,161.16,839
20171201|2017-10-11 14:00,11,161.16,161.2,161.15,161.19,713
20171201|2017-10-11 14:30,11,161.18,161.19,161.16,161.18,586
20171201|2017-10-11 15:00,11,161.17,161.17,161.17,161.17,21
20171201|2017-10-12 01:00,12,161.25,161.32,161.21,161.3,9502
20171201|2017-10-12 01:30,12,161.29,161.39,161.29,161.37,15019
20171201|2017-10-12 02:00,12,161.37,161.53,161.35,161.48,40724
20171201|2017-10-12 02:30,12,161.47,161.51,161.43,161.43,22029
20171201|2017-10-12 03:00,12,161.44,161.49,161.38,161.42,22016
20171201|2017-10-12 03:30,12,161.42,161.44,161.38,161.41,25306
20171201|2017-10-12 04:00,12,161.41,161.47,161.37,161.38,25550
20171201|2017-10-12 04:30,12,161.37,161.38,161.18,161.22,51732
20171201|2017-10-12 05:00,12,161.21,161.23,161.16,161.22,23935
20171201|2017-10-12 05:30,12,161.22,161.31,161.22,161.3,24359
20171201|2017-10-12 06:00,12,161.3,161.43,161.3,161.39,32898
20171201|2017-10-12 06:30,12,161.4,161.43,161.35,161.39,25257
20171201|2017-10-12 07:00,12,161.39,161.47,161.38,161.42,20894
20171201|2017-10-12 07:30,12,161.41,161.45,161.26,161.33,46145
20171201|2017-10-12 08:00,12,161.33,161.44,161.3,161.42,24243
20171201|2017-10-12 08:30,12,161.42,161.45,161.38,161.38,23105
20171201|2017-10-12 09:00,12,161.39,161.44,161.36,161.43,22045
20171201|2017-10-12 09:30,12,161.42,161.54,161.42,161.53,27233
20171201|2017-10-12 10:00,12,161.54,161.57,161.42,161.45,45653
20171201|2017-10-12 10:30,12,161.45,161.48,161.42,161.46,10755
20171201|2017-10-12 11:00,12,161.46,161.5,161.42,161.44,7952
20171201|2017-10-12 11:30,12,161.44,161.48,161.43,161.48,5810
20171201|2017-10-12 12:00,12,161.48,161.53,161.48,161.53,3206
20171201|2017-10-12 12:30,12,161.52,161.57,161.5,161.54,3004
20171201|2017-10-12 13:00,12,161.54,161.55,161.51,161.52,947
20171201|2017-10-12 13:30,12,161.52,161.56,161.5,161.52,1130
20171201|2017-10-12 14:00,12,161.51,161.53,161.49,161.49,835
20171201|2017-10-12 14:30,12,161.49,161.54,161.48,161.53,1207
20171201|2017-10-12 15:00,12,161.53,161.53,161.53,161.53,20
20171201|2017-10-13 01:00,13,161.48,161.58,161.42,161.57,12882
20171201|2017-10-13 01:30,13,161.57,161.65,161.56,161.63,19218
20171201|2017-10-13 02:00,13,161.63,161.9,161.59,161.86,73728
20171201|2017-10-13 02:30,13,161.86,161.88,161.73,161.75,55381
20171201|2017-10-13 03:00,13,161.75,161.81,161.71,161.74,30424
20171201|2017-10-13 03:30,13,161.73,161.78,161.7,161.73,20698
20171201|2017-10-13 04:00,13,161.73,161.75,161.63,161.71,27291
20171201|2017-10-13 04:30,13,161.71,161.76,161.69,161.72,17208
20171201|2017-10-13 05:00,13,161.72,161.84,161.72,161.81,24347
20171201|2017-10-13 05:30,13,161.82,161.85,161.75,161.76,28061
20171201|2017-10-13 06:00,13,161.77,161.82,161.77,161.78,17022
20171201|2017-10-13 06:30,13,161.78,161.83,161.73,161.8,21937
20171201|2017-10-13 07:00,13,161.81,161.81,161.74,161.76,21893
20171201|2017-10-13 07:30,13,161.76,162.08,161.76,161.95,101088
20171201|2017-10-13 08:00,13,161.95,162.02,161.88,162.01,31287
20171201|2017-10-13 08:30,13,162.02,162.08,161.95,161.96,39446
20171201|2017-10-13 09:00,13,161.97,161.97,161.85,161.92,37531
20171201|2017-10-13 09:30,13,161.91,161.99,161.85,161.98,32001
20171201|2017-10-13 10:00,13,161.97,162.09,161.96,162.08,35555
20171201|2017-10-13 10:30,13,162.09,162.09,162.02,162.05,13607
20171201|2017-10-13 11:00,13,162.05,162.09,162.04,162.08,6644
20171201|2017-10-13 11:30,13,162.07,162.13,162.07,162.09,7607
20171201|2017-10-13 12:00,13,162.09,162.13,162.08,162.12,2238
20171201|2017-10-13 12:30,13,162.12,162.15,162.1,162.13,2481
20171201|2017-10-13 13:00,13,162.13,162.15,162.08,162.1,3027
20171201|2017-10-13 13:30,13,162.1,162.1,162.07,162.08,1163
20171201|2017-10-13 14:00,13,162.07,162.09,162.04,162.06,795
20171201|2017-10-13 14:30,13,162.06,162.1,162.05,162.1,934
20171201|2017-10-13 15:00,13,162.1,162.1,162.1,162.1,10
20171201|2017-10-16 01:00,16,162.04,162.09,161.99,162.07,11072
20171201|2017-10-16 01:30,16,162.07,162.08,161.92,161.94,15794
20171201|2017-10-16 02:00,16,161.94,162.02,161.9,162,24783
20171201|2017-10-16 02:30,16,162,162.07,161.98,162.06,21324
20171201|2017-10-16 03:00,16,162.06,162.11,162.06,162.09,18819
20171201|2017-10-16 03:30,16,162.09,162.15,162.01,162.13,29477
20171201|2017-10-16 04:00,16,162.13,162.26,162.12,162.2,42609
20171201|2017-10-16 04:30,16,162.2,162.23,162.14,162.2,18779
20171201|2017-10-16 05:00,16,162.2,162.24,162.18,162.19,15468
20171201|2017-10-16 05:30,16,162.19,162.24,162.15,162.21,17987
20171201|2017-10-16 06:00,16,162.21,162.29,162.2,162.28,21663
20171201|2017-10-16 06:30,16,162.29,162.4,162.27,162.37,45401
20171201|2017-10-16 07:00,16,162.37,162.38,162.22,162.22,37249
20171201|2017-10-16 07:30,16,162.22,162.34,162.21,162.34,27645
20171201|2017-10-16 08:00,16,162.34,162.36,162.25,162.27,32364
20171201|2017-10-16 08:30,16,162.26,162.35,162.23,162.31,30583
20171201|2017-10-16 09:00,16,162.31,162.46,162.28,162.45,39537
20171201|2017-10-16 09:30,16,162.46,162.53,162.42,162.5,38677
20171201|2017-10-16 10:00,16,162.49,162.51,162.44,162.49,42401
20171201|2017-10-16 10:30,16,162.5,162.53,162.46,162.52,9145
20171201|2017-10-16 11:00,16,162.52,162.54,162.5,162.52,7968
20171201|2017-10-16 11:30,16,162.51,162.55,162.51,162.54,3706
20171201|2017-10-16 12:00,16,162.53,162.54,162.5,162.52,3934
20171201|2017-10-16 12:30,16,162.52,162.55,162.51,162.55,2353
20171201|2017-10-16 13:00,16,162.55,162.55,162.48,162.5,5682
20171201|2017-10-16 13:30,16,162.5,162.5,162.44,162.45,4169
20171201|2017-10-16 14:00,16,162.44,162.47,162.44,162.46,2107
20171201|2017-10-16 14:30,16,162.46,162.47,162.43,162.44,1201
20171201|2017-10-16 15:00,16,162.44,162.44,162.44,162.44,10
20171201|2017-10-17 01:00,17,162.4,162.46,162.37,162.44,13331
20171201|2017-10-17 01:30,17,162.44,162.45,162.35,162.42,15376
20171201|2017-10-17 02:00,17,162.41,162.48,162.39,162.48,23053
20171201|2017-10-17 02:30,17,162.48,162.56,162.46,162.55,30073
20171201|2017-10-17 03:00,17,162.55,162.59,162.52,162.56,28759
20171201|2017-10-17 03:30,17,162.55,162.57,162.44,162.51,25179
20171201|2017-10-17 04:00,17,162.52,162.65,162.5,162.64,42889
20171201|2017-10-17 04:30,17,162.64,162.66,162.56,162.58,30513
20171201|2017-10-17 05:00,17,162.58,162.6,162.55,162.6,16286
20171201|2017-10-17 05:30,17,162.6,162.7,162.59,162.69,44133
20171201|2017-10-17 06:00,17,162.69,162.72,162.64,162.64,37666
20171201|2017-10-17 06:30,17,162.65,162.78,162.64,162.7,37724
20171201|2017-10-17 07:00,17,162.7,162.73,162.59,162.62,32451
20171201|2017-10-17 07:30,17,162.63,162.63,162.48,162.49,49256
20171201|2017-10-17 08:00,17,162.48,162.57,162.47,162.54,37904
20171201|2017-10-17 08:30,17,162.53,162.63,162.53,162.58,37570
20171201|2017-10-17 09:00,17,162.58,162.62,162.53,162.58,43576
20171201|2017-10-17 09:30,17,162.58,162.7,162.57,162.65,37325
20171201|2017-10-17 10:00,17,162.65,162.66,162.59,162.64,26399
20171201|2017-10-17 10:30,17,162.64,162.66,162.6,162.62,15118
20171201|2017-10-17 11:00,17,162.61,162.63,162.58,162.63,7306
20171201|2017-10-17 11:30,17,162.62,162.64,162.61,162.62,4987
20171201|2017-10-17 12:00,17,162.64,162.64,162.6,162.62,1907
20171201|2017-10-17 12:30,17,162.62,162.65,162.62,162.63,1159
20171201|2017-10-17 13:00,17,162.63,162.65,162.62,162.64,1000
20171201|2017-10-17 13:30,17,162.64,162.67,162.63,162.66,1183
20171201|2017-10-17 14:00,17,162.65,162.66,162.62,162.65,922
20171201|2017-10-17 14:30,17,162.64,162.65,162.62,162.62,577
20171201|2017-10-17 15:00,17,162.62,162.62,162.62,162.62,7
20171201|2017-10-18 01:00,18,162.66,162.7,162.61,162.63,9637
20171201|2017-10-18 01:30,18,162.62,162.72,162.62,162.7,9661
20171201|2017-10-18 02:00,18,162.69,162.77,162.65,162.68,19910
20171201|2017-10-18 02:30,18,162.67,162.69,162.56,162.58,32763
20171201|2017-10-18 03:00,18,162.57,162.6,162.54,162.57,28352
20171201|2017-10-18 03:30,18,162.58,162.6,162.39,162.42,48686
20171201|2017-10-18 04:00,18,162.42,162.47,162.38,162.4,33359
20171201|2017-10-18 04:30,18,162.4,162.43,162.25,162.32,43885
20171201|2017-10-18 05:00,18,162.33,162.38,162.29,162.34,25342
20171201|2017-10-18 05:30,18,162.34,162.36,162.18,162.25,45966
20171201|2017-10-18 06:00,18,162.25,162.31,162.23,162.29,26888
20171201|2017-10-18 06:30,18,162.28,162.33,162.26,162.28,31701
20171201|2017-10-18 07:00,18,162.28,162.33,162.21,162.23,30154
20171201|2017-10-18 07:30,18,162.23,162.3,162.14,162.17,47615
20171201|2017-10-18 08:00,18,162.16,162.26,162.14,162.25,44913
20171201|2017-10-18 08:30,18,162.24,162.29,162.21,162.23,37806
20171201|2017-10-18 09:00,18,162.23,162.25,162.18,162.19,34968
20171201|2017-10-18 09:30,18,162.2,162.28,162.16,162.27,37717
20171201|2017-10-18 10:00,18,162.27,162.27,162.13,162.14,37727
20171201|2017-10-18 10:30,18,162.15,162.18,162.13,162.17,19371
20171201|2017-10-18 11:00,18,162.16,162.17,162.13,162.16,9179
20171201|2017-10-18 11:30,18,162.15,162.17,162.14,162.16,4393
20171201|2017-10-18 12:00,18,162.16,162.17,162.14,162.17,1317
20171201|2017-10-18 12:30,18,162.17,162.18,162.15,162.16,800
20171201|2017-10-18 13:00,18,162.16,162.16,162.14,162.15,272
20171201|2017-10-18 13:30,18,162.15,162.16,162.14,162.15,755
20171201|2017-10-18 14:00,18,162.15,162.16,162.14,162.15,671
20171201|2017-10-18 14:30,18,162.15,162.22,162.15,162.22,2636
20171201|2017-10-18 15:00,18,162.22,162.22,162.22,162.22,20
20171201|2017-10-19 01:00,19,162.14,162.17,162.05,162.05,11342
20171201|2017-10-19 01:30,19,162.06,162.25,162.04,162.2,20875
20171201|2017-10-19 02:00,19,162.2,162.3,162.18,162.28,27649
20171201|2017-10-19 02:30,19,162.29,162.4,162.26,162.4,43874
20171201|2017-10-19 03:00,19,162.39,162.56,162.39,162.42,67825
20171201|2017-10-19 03:30,19,162.41,162.45,162.23,162.28,52428
20171201|2017-10-19 04:00,19,162.29,162.3,162.15,162.17,40113
20171201|2017-10-19 04:30,19,162.17,162.24,162.17,162.22,31461
20171201|2017-10-19 05:00,19,162.22,162.32,162.2,162.29,35576
20171201|2017-10-19 05:30,19,162.29,162.37,162.28,162.31,25658
20171201|2017-10-19 06:00,19,162.32,162.35,162.2,162.24,29774
20171201|2017-10-19 06:30,19,162.25,162.28,162.2,162.24,30212
20171201|2017-10-19 07:00,19,162.24,162.3,162.18,162.28,30055
20171201|2017-10-19 07:30,19,162.29,162.33,162.16,162.16,44845
20171201|2017-10-19 08:00,19,162.16,162.25,162.16,162.25,22970
20171201|2017-10-19 08:30,19,162.25,162.32,162.19,162.29,41074
20171201|2017-10-19 09:00,19,162.29,162.35,162.24,162.26,34805
20171201|2017-10-19 09:30,19,162.26,162.31,162.23,162.27,29304
20171201|2017-10-19 10:00,19,162.27,162.32,162.2,162.23,22578
20171201|2017-10-19 10:30,19,162.23,162.23,162.18,162.2,15365
20171201|2017-10-19 11:00,19,162.2,162.23,162.19,162.2,5491
20171201|2017-10-19 11:30,19,162.2,162.25,162.18,162.23,5050
20171201|2017-10-19 12:00,19,162.23,162.23,162.15,162.16,2976
20171201|2017-10-19 12:30,19,162.16,162.18,162.15,162.18,807
20171201|2017-10-19 13:00,19,162.18,162.19,162.15,162.15,961
20171201|2017-10-19 13:30,19,162.15,162.16,162.13,162.15,1433
20171201|2017-10-19 14:00,19,162.14,162.17,162.14,162.15,1707
20171201|2017-10-19 14:30,19,162.16,162.25,162.13,162.13,2876
20171201|2017-10-19 15:00,19,162.12,162.12,162.12,162.12,28
20171201|2017-10-20 01:00,20,162.02,162.04,161.78,161.83,34687
20171201|2017-10-20 01:30,20,161.83,161.88,161.8,161.88,23127
20171201|2017-10-20 02:00,20,161.87,161.89,161.64,161.76,71220
20171201|2017-10-20 02:30,20,161.76,161.79,161.62,161.64,46988
20171201|2017-10-20 03:00,20,161.63,161.66,161.54,161.62,65419
20171201|2017-10-20 03:30,20,161.63,161.69,161.59,161.66,28352
20171201|2017-10-20 04:00,20,161.66,161.67,161.59,161.66,28972
20171201|2017-10-20 04:30,20,161.66,161.69,161.39,161.42,74396
20171201|2017-10-20 05:00,20,161.43,161.48,161.39,161.44,48666
20171201|2017-10-20 05:30,20,161.44,161.53,161.44,161.52,21793
20171201|2017-10-20 06:00,20,161.51,161.56,161.49,161.54,25233
20171201|2017-10-20 06:30,20,161.54,161.61,161.52,161.59,29146
20171201|2017-10-20 07:00,20,161.59,161.62,161.5,161.54,30847
20171201|2017-10-20 07:30,20,161.53,161.55,161.43,161.43,33270
20171201|2017-10-20 08:00,20,161.44,161.48,161.35,161.36,46091
20171201|2017-10-20 08:30,20,161.37,161.52,161.36,161.44,41565
20171201|2017-10-20 09:00,20,161.44,161.53,161.4,161.45,42547
20171201|2017-10-20 09:30,20,161.46,161.58,161.44,161.45,39037
20171201|2017-10-20 10:00,20,161.44,161.47,161.38,161.39,36468
20171201|2017-10-20 10:30,20,161.39,161.41,161.35,161.39,17511
20171201|2017-10-20 11:00,20,161.39,161.49,161.36,161.39,15747
20171201|2017-10-20 11:30,20,161.38,161.45,161.37,161.43,5263
20171201|2017-10-20 12:00,20,161.43,161.43,161.39,161.42,2026
20171201|2017-10-20 12:30,20,161.42,161.43,161.41,161.42,717
20171201|2017-10-20 13:00,20,161.43,161.46,161.37,161.46,3301
20171201|2017-10-20 13:30,20,161.45,161.47,161.42,161.45,1888
20171201|2017-10-20 14:00,20,161.45,161.49,161.45,161.48,1150
20171201|2017-10-20 14:30,20,161.48,161.52,161.46,161.5,2355
20171201|2017-10-20 15:00,20,161.5,161.5,161.5,161.5,7
20171201|2017-10-23 01:00,23,161.46,161.74,161.46,161.69,25727
20171201|2017-10-23 01:30,23,161.7,161.76,161.64,161.66,16457
20171201|2017-10-23 02:00,23,161.66,161.72,161.58,161.69,27037
20171201|2017-10-23 02:30,23,161.68,161.71,161.61,161.67,26276
20171201|2017-10-23 03:00,23,161.67,161.74,161.65,161.65,26921
20171201|2017-10-23 03:30,23,161.65,161.69,161.53,161.68,39915
20171201|2017-10-23 04:00,23,161.69,161.69,161.62,161.65,23940
20171201|2017-10-23 04:30,23,161.66,161.68,161.57,161.57,25705
20171201|2017-10-23 05:00,23,161.57,161.67,161.56,161.59,29920
20171201|2017-10-23 05:30,23,161.58,161.69,161.57,161.69,18344
20171201|2017-10-23 06:00,23,161.69,161.72,161.63,161.71,21093
20171201|2017-10-23 06:30,23,161.71,161.78,161.67,161.75,29811
20171201|2017-10-23 07:00,23,161.75,161.75,161.62,161.66,35802
20171201|2017-10-23 07:30,23,161.66,161.68,161.59,161.6,23932
20171201|2017-10-23 08:00,23,161.6,161.67,161.59,161.66,16556
20171201|2017-10-23 08:30,23,161.66,161.74,161.65,161.73,20507
20171201|2017-10-23 09:00,23,161.73,161.74,161.66,161.67,25491
20171201|2017-10-23 09:30,23,161.68,161.76,161.66,161.68,20851
20171201|2017-10-23 10:00,23,161.69,161.71,161.64,161.67,23115
20171201|2017-10-23 10:30,23,161.67,161.76,161.65,161.72,29168
20171201|2017-10-23 11:00,23,161.71,161.73,161.69,161.7,8358
20171201|2017-10-23 11:30,23,161.7,161.71,161.67,161.68,4311
20171201|2017-10-23 12:00,23,161.69,161.7,161.64,161.65,3406
20171201|2017-10-23 12:30,23,161.65,161.65,161.63,161.63,781
20171201|2017-10-23 13:00,23,161.64,161.67,161.61,161.66,1293
20171201|2017-10-23 13:30,23,161.66,161.66,161.62,161.62,1024
20171201|2017-10-23 14:00,23,161.62,161.65,161.62,161.64,685
20171201|2017-10-23 14:30,23,161.64,161.67,161.63,161.64,827
20171201|2017-10-23 15:00,23,161.65,161.65,161.65,161.65,9
20171201|2017-10-24 01:00,24,161.68,161.71,161.6,161.6,7488
20171201|2017-10-24 01:30,24,161.59,161.6,161.51,161.53,13908
20171201|2017-10-24 02:00,24,161.53,161.53,161.42,161.49,37232
20171201|2017-10-24 02:30,24,161.48,161.56,161.26,161.32,57411
20171201|2017-10-24 03:00,24,161.31,161.32,161.19,161.23,51129
20171201|2017-10-24 03:30,24,161.22,161.29,161.2,161.26,32001
20171201|2017-10-24 04:00,24,161.26,161.28,161.16,161.18,39737
20171201|2017-10-24 04:30,24,161.18,161.23,161.15,161.17,24880
20171201|2017-10-24 05:00,24,161.17,161.2,161.13,161.17,26700
20171201|2017-10-24 05:30,24,161.17,161.19,161.09,161.12,26562
20171201|2017-10-24 06:00,24,161.12,161.15,161.09,161.14,18655
20171201|2017-10-24 06:30,24,161.13,161.19,161.08,161.11,34267
20171201|2017-10-24 07:00,24,161.1,161.1,161.01,161.05,45543
20171201|2017-10-24 07:30,24,161.04,161.11,161.03,161.1,34427
20171201|2017-10-24 08:00,24,161.1,161.16,161.09,161.12,33695
20171201|2017-10-24 08:30,24,161.13,161.19,161.11,161.19,38400
20171201|2017-10-24 09:00,24,161.19,161.23,161.13,161.19,30567
20171201|2017-10-24 09:30,24,161.18,161.23,161.1,161.1,25844
20171201|2017-10-24 10:00,24,161.11,161.15,161.07,161.14,38297
20171201|2017-10-24 10:30,24,161.13,161.15,161.1,161.11,13501
20171201|2017-10-24 11:00,24,161.11,161.13,161.09,161.1,5752
20171201|2017-10-24 11:30,24,161.1,161.16,161.09,161.14,5079
20171201|2017-10-24 12:00,24,161.13,161.14,161.11,161.14,1759
20171201|2017-10-24 12:30,24,161.14,161.15,161.13,161.15,656
20171201|2017-10-24 13:00,24,161.15,161.18,161.14,161.18,1062
20171201|2017-10-24 13:30,24,161.19,161.21,161.18,161.18,2577
20171201|2017-10-24 14:00,24,161.18,161.2,161.09,161.17,4574
20171201|2017-10-24 14:30,24,161.17,161.21,161.16,161.21,2754
20171201|2017-10-24 15:00,24,161.2,161.2,161.2,161.2,16
20171201|2017-10-25 01:00,25,161.11,161.26,161.09,161.26,17057
20171201|2017-10-25 01:30,25,161.26,161.3,161.2,161.27,15889
20171201|2017-10-25 02:00,25,161.27,161.3,161.2,161.25,24138
20171201|2017-10-25 02:30,25,161.25,161.31,161.18,161.3,25719
20171201|2017-10-25 03:00,25,161.3,161.31,161.14,161.26,40881
20171201|2017-10-25 03:30,25,161.26,161.26,160.96,161,73910
20171201|2017-10-25 04:00,25,161.01,161.03,160.92,160.98,61348
20171201|2017-10-25 04:30,25,160.98,161,160.91,160.98,39291
20171201|2017-10-25 05:00,25,160.97,161,160.92,160.93,25902
20171201|2017-10-25 05:30,25,160.93,161.02,160.93,161.01,20779
20171201|2017-10-25 06:00,25,161.01,161.01,160.86,160.9,38034
20171201|2017-10-25 06:30,25,160.91,161,160.91,160.99,20577
20171201|2017-10-25 07:00,25,161,161,160.87,160.9,27858
20171201|2017-10-25 07:30,25,160.9,160.9,160.76,160.83,63791
20171201|2017-10-25 08:00,25,160.82,160.98,160.81,160.98,59902
20171201|2017-10-25 08:30,25,160.97,160.98,160.91,160.95,32487
20171201|2017-10-25 09:00,25,160.94,161.08,160.89,161.05,49452
20171201|2017-10-25 09:30,25,161.05,161.06,160.95,160.99,39390
20171201|2017-10-25 10:00,25,160.99,161.1,160.98,161.02,41287
20171201|2017-10-25 10:30,25,161.02,161.06,161.01,161.02,16085
20171201|2017-10-25 11:00,25,161.01,161.12,161.01,161.12,10872
20171201|2017-10-25 11:30,25,161.13,161.16,161.09,161.12,9957
20171201|2017-10-25 12:00,25,161.11,161.12,161.06,161.11,2408
20171201|2017-10-25 12:30,25,161.11,161.11,161.06,161.06,1526
20171201|2017-10-25 13:00,25,161.06,161.08,161.05,161.06,1627
20171201|2017-10-25 13:30,25,161.06,161.08,161.05,161.05,1188
20171201|2017-10-25 14:00,25,161.06,161.09,161.06,161.08,915
20171201|2017-10-25 14:30,25,161.08,161.11,161.07,161.07,1075
20171201|2017-10-25 15:00,25,161.11,161.11,161.11,161.11,9
20171201|2017-10-26 01:00,26,161.21,161.24,161.05,161.11,15423
20171201|2017-10-26 01:30,26,161.11,161.18,161.11,161.12,15052
20171201|2017-10-26 02:00,26,161.12,161.12,160.95,161,35773
20171201|2017-10-26 02:30,26,161,161.07,160.97,161,18151
20171201|2017-10-26 03:00,26,160.99,161.14,160.98,161.11,21546
20171201|2017-10-26 03:30,26,161.12,161.23,161.11,161.21,34024
20171201|2017-10-26 04:00,26,161.22,161.28,161.18,161.18,37248
20171201|2017-10-26 04:30,26,161.19,161.2,161.13,161.14,17772
20171201|2017-10-26 05:00,26,161.13,161.18,161.13,161.15,15771
20171201|2017-10-26 05:30,26,161.15,161.19,161.12,161.17,20808
20171201|2017-10-26 06:00,26,161.18,161.27,161.17,161.25,29628
20171201|2017-10-26 06:30,26,161.25,161.65,161.17,161.49,110308
20171201|2017-10-26 07:00,26,161.49,161.68,161.42,161.57,68536
20171201|2017-10-26 07:30,26,161.56,161.67,161.48,161.64,69458
20171201|2017-10-26 08:00,26,161.63,161.81,161.56,161.65,77904
20171201|2017-10-26 08:30,26,161.65,161.71,161.5,161.54,53863
20171201|2017-10-26 09:00,26,161.54,161.59,161.41,161.58,53744
20171201|2017-10-26 09:30,26,161.58,161.66,161.51,161.53,40168
20171201|2017-10-26 10:00,26,161.53,161.74,161.46,161.73,50786
20171201|2017-10-26 10:30,26,161.73,162,161.72,161.99,45123
20171201|2017-10-26 11:00,26,161.99,162,161.87,161.89,20052
20171201|2017-10-26 11:30,26,161.89,161.98,161.88,161.96,8763
20171201|2017-10-26 12:00,26,161.96,161.98,161.92,161.92,4850
20171201|2017-10-26 12:30,26,161.91,161.91,161.66,161.84,14590
20171201|2017-10-26 13:00,26,161.83,161.84,161.81,161.81,2120
20171201|2017-10-26 13:30,26,161.81,161.83,161.77,161.77,1917
20171201|2017-10-26 14:00,26,161.77,161.8,161.68,161.71,4212
20171201|2017-10-26 14:30,26,161.71,161.72,161.67,161.68,2330
20171201|2017-10-26 15:00,26,161.69,161.69,161.69,161.69,21
20171201|2017-10-27 01:00,27,161.76,161.9,161.73,161.83,21485
20171201|2017-10-27 01:30,27,161.83,161.87,161.69,161.83,22105
20171201|2017-10-27 02:00,27,161.83,161.87,161.64,161.72,43382
20171201|2017-10-27 02:30,27,161.72,161.98,161.63,161.97,41960
20171201|2017-10-27 03:00,27,161.97,162.11,161.92,162.09,64125
20171201|2017-10-27 03:30,27,162.08,162.23,162.08,162.1,73299
20171201|2017-10-27 04:00,27,162.1,162.21,162.07,162.11,46039
20171201|2017-10-27 04:30,27,162.11,162.17,162.04,162.05,31893
20171201|2017-10-27 05:00,27,162.05,162.17,162.04,162.14,19734
20171201|2017-10-27 05:30,27,162.14,162.19,162.09,162.11,14299
20171201|2017-10-27 06:00,27,162.11,162.13,162.05,162.09,15011
20171201|2017-10-27 06:30,27,162.1,162.1,161.94,161.97,36003
20171201|2017-10-27 07:00,27,161.97,162.08,161.96,162.06,30296
20171201|2017-10-27 07:30,27,162.06,162.06,161.85,161.9,70146
20171201|2017-10-27 08:00,27,161.91,162.12,161.85,162.09,43163
20171201|2017-10-27 08:30,27,162.1,162.14,162.01,162.03,47310
20171201|2017-10-27 09:00,27,162.03,162.21,162.01,162.2,55336
20171201|2017-10-27 09:30,27,162.2,162.35,162.2,162.35,56050
20171201|2017-10-27 10:00,27,162.34,162.47,162.31,162.44,44806
20171201|2017-10-27 10:30,27,162.43,162.48,162.41,162.46,18543
20171201|2017-10-27 11:00,27,162.46,162.46,162.4,162.42,10110
20171201|2017-10-27 11:30,27,162.42,162.44,162.34,162.35,8323
20171201|2017-10-27 12:00,27,162.35,162.37,162.34,162.36,2241
20171201|2017-10-27 12:30,27,162.36,162.38,162.35,162.36,1173
20171201|2017-10-27 13:00,27,162.36,162.37,162.34,162.35,1296
20171201|2017-10-27 13:30,27,162.35,162.36,162.33,162.34,1634
20171201|2017-10-27 14:00,27,162.34,162.38,162.33,162.38,1085
20171201|2017-10-27 14:30,27,162.38,162.41,162.37,162.39,1249
20171201|2017-10-27 15:00,27,162.37,162.37,162.37,162.37,84
20171201|2017-10-30 02:00,30,162.5,162.5,162.33,162.35,24318
20171201|2017-10-30 02:30,30,162.35,162.36,162.25,162.35,17021
20171201|2017-10-30 03:00,30,162.34,162.39,162.31,162.34,29120
20171201|2017-10-30 03:30,30,162.34,162.47,162.34,162.4,27165
20171201|2017-10-30 04:00,30,162.41,162.56,162.38,162.53,36394
20171201|2017-10-30 04:30,30,162.52,162.56,162.46,162.47,26260
20171201|2017-10-30 05:00,30,162.46,162.54,162.46,162.5,18917
20171201|2017-10-30 05:30,30,162.49,162.49,162.41,162.41,22851
20171201|2017-10-30 06:00,30,162.4,162.41,162.36,162.38,17559
20171201|2017-10-30 06:30,30,162.38,162.4,162.33,162.39,21413
20171201|2017-10-30 07:00,30,162.39,162.43,162.35,162.4,20741
20171201|2017-10-30 07:30,30,162.4,162.5,162.39,162.48,25470
20171201|2017-10-30 08:00,30,162.49,162.62,162.46,162.56,48726
20171201|2017-10-30 08:30,30,162.56,162.61,162.48,162.53,23552
20171201|2017-10-30 09:00,30,162.53,162.6,162.52,162.53,22746
20171201|2017-10-30 09:30,30,162.53,162.56,162.5,162.55,23109
20171201|2017-10-30 10:00,30,162.55,162.64,162.49,162.63,26169
20171201|2017-10-30 10:30,30,162.63,162.71,162.61,162.7,35250
20171201|2017-10-30 11:00,30,162.69,162.75,162.67,162.74,32981
20171201|2017-10-30 11:30,30,162.74,162.74,162.68,162.72,15215
20171201|2017-10-30 12:00,30,162.72,162.72,162.66,162.67,6797
20171201|2017-10-30 12:30,30,162.67,162.69,162.66,162.68,3242
20171201|2017-10-30 13:00,30,162.67,162.72,162.66,162.7,2047
20171201|2017-10-30 13:30,30,162.71,162.72,162.7,162.72,863
20171201|2017-10-30 14:00,30,162.72,162.73,162.69,162.69,1970
20171201|2017-10-30 14:30,30,162.68,162.71,162.68,162.69,662
20171201|2017-10-30 15:00,30,162.7,162.71,162.69,162.7,215
20171201|2017-10-30 15:30,30,162.69,162.72,162.68,162.71,219
20171201|2017-10-30 16:00,30,162.71,162.71,162.71,162.71,4
20171201|2017-10-31 02:00,31,162.77,162.82,162.68,162.73,12279
20171201|2017-10-31 02:30,31,162.73,162.74,162.66,162.72,9431
20171201|2017-10-31 03:00,31,162.73,162.82,162.72,162.8,23334
20171201|2017-10-31 03:30,31,162.79,162.83,162.66,162.68,22731
20171201|2017-10-31 04:00,31,162.69,162.76,162.64,162.67,24181
20171201|2017-10-31 04:30,31,162.67,162.7,162.59,162.7,26074
20171201|2017-10-31 05:00,31,162.71,162.78,162.58,162.6,44096
20171201|2017-10-31 05:30,31,162.61,162.62,162.52,162.56,31610
20171201|2017-10-31 06:00,31,162.55,162.56,162.44,162.52,34711
20171201|2017-10-31 06:30,31,162.52,162.55,162.48,162.54,21402
20171201|2017-10-31 07:00,31,162.54,162.6,162.49,162.57,26127
20171201|2017-10-31 07:30,31,162.57,162.62,162.51,162.58,25520
20171201|2017-10-31 08:00,31,162.58,162.6,162.52,162.54,21290
20171201|2017-10-31 08:30,31,162.54,162.57,162.49,162.53,32669
20171201|2017-10-31 09:00,31,162.53,162.63,162.47,162.57,36303
20171201|2017-10-31 09:30,31,162.58,162.64,162.57,162.63,23348
20171201|2017-10-31 10:00,31,162.63,162.65,162.57,162.64,23427
20171201|2017-10-31 10:30,31,162.64,162.73,162.62,162.72,38029
20171201|2017-10-31 11:00,31,162.72,162.77,162.7,162.74,74122
20171201|2017-10-31 11:30,31,162.75,162.77,162.73,162.75,16226
20171201|2017-10-31 12:00,31,162.74,162.78,162.73,162.75,7666
20171201|2017-10-31 12:30,31,162.76,162.77,162.73,162.73,4571
20171201|2017-10-31 13:00,31,162.73,162.76,162.72,162.76,2854
20171201|2017-10-31 13:30,31,162.76,162.78,162.75,162.75,1742
20171201|2017-10-31 14:00,31,162.75,162.75,162.72,162.73,1726
20171201|2017-10-31 14:30,31,162.73,162.74,162.69,162.7,1906
20171201|2017-10-31 15:00,31,162.69,162.71,162.69,162.71,447
20171201|2017-10-31 15:30,31,162.71,162.72,162.68,162.68,470
20171201|2017-10-31 16:00,31,162.72,162.72,162.72,162.72,12
20171201|2017-11-01 02:00,1,162.61,162.73,162.55,162.7,24662
20171201|2017-11-01 02:30,1,162.7,162.73,162.65,162.68,14190
20171201|2017-11-01 03:00,1,162.67,162.74,162.67,162.71,17233
20171201|2017-11-01 03:30,1,162.71,162.79,162.7,162.72,35305
20171201|2017-11-01 04:00,1,162.72,162.75,162.66,162.67,24803
20171201|2017-11-01 04:30,1,162.67,162.75,162.66,162.66,19836
20171201|2017-11-01 05:00,1,162.67,162.69,162.63,162.67,20542
20171201|2017-11-01 05:30,1,162.67,162.68,162.57,162.58,22761
20171201|2017-11-01 06:00,1,162.58,162.68,162.56,162.64,23052
20171201|2017-11-01 06:30,1,162.63,162.66,162.47,162.48,28825
20171201|2017-11-01 07:00,1,162.48,162.51,162.37,162.44,48329
20171201|2017-11-01 07:30,1,162.43,162.5,162.42,162.44,36530
20171201|2017-11-01 08:00,1,162.44,162.54,162.43,162.52,28739
20171201|2017-11-01 08:30,1,162.52,162.59,162.46,162.54,31136
20171201|2017-11-01 09:00,1,162.55,162.62,162.5,162.57,47254
20171201|2017-11-01 09:30,1,162.58,162.62,162.53,162.55,28136
20171201|2017-11-01 10:00,1,162.55,162.6,162.49,162.54,23706
20171201|2017-11-01 10:30,1,162.54,162.6,162.54,162.58,21098
20171201|2017-11-01 11:00,1,162.59,162.65,162.59,162.65,23595
20171201|2017-11-01 11:30,1,162.64,162.65,162.6,162.61,7176
20171201|2017-11-01 12:00,1,162.62,162.65,162.61,162.63,6202
20171201|2017-11-01 12:30,1,162.62,162.62,162.58,162.59,4361
20171201|2017-11-01 13:00,1,162.59,162.64,162.5,162.5,6307
20171201|2017-11-01 13:30,1,162.5,162.53,162.44,162.46,3196
20171201|2017-11-01 14:00,1,162.46,162.48,162.43,162.47,1424
20171201|2017-11-01 14:30,1,162.47,162.49,162.47,162.48,975
20171201|2017-11-01 15:00,1,162.48,162.56,162.48,162.56,1180
20171201|2017-11-01 15:30,1,162.55,162.6,162.47,162.47,738
20171201|2017-11-01 16:00,1,162.49,162.49,162.49,162.49,22
20171201|2017-11-02 02:00,2,162.53,162.58,162.49,162.54,13552
20171201|2017-11-02 02:30,2,162.55,162.55,162.48,162.52,11520
20171201|2017-11-02 03:00,2,162.52,162.53,162.41,162.48,31527
20171201|2017-11-02 03:30,2,162.48,162.51,162.41,162.45,28215
20171201|2017-11-02 04:00,2,162.45,162.51,162.44,162.46,32427
20171201|2017-11-02 04:30,2,162.46,162.55,162.45,162.53,44848
20171201|2017-11-02 05:00,2,162.53,162.53,162.24,162.38,102767
20171201|2017-11-02 05:30,2,162.38,162.39,162.3,162.39,28049
20171201|2017-11-02 06:00,2,162.39,162.44,162.37,162.42,31688
20171201|2017-11-02 06:30,2,162.42,162.43,162.31,162.34,26424
20171201|2017-11-02 07:00,2,162.34,162.51,162.33,162.45,45647
20171201|2017-11-02 07:30,2,162.45,162.62,162.42,162.57,51257
20171201|2017-11-02 08:00,2,162.57,162.62,162.48,162.54,36815
20171201|2017-11-02 08:30,2,162.55,162.59,162.43,162.47,34604
20171201|2017-11-02 09:00,2,162.46,162.7,162.45,162.6,71784
20171201|2017-11-02 09:30,2,162.6,162.61,162.5,162.52,36564
20171201|2017-11-02 10:00,2,162.53,162.63,162.5,162.61,35365
20171201|2017-11-02 10:30,2,162.61,162.69,162.59,162.66,29684
20171201|2017-11-02 11:00,2,162.67,162.7,162.61,162.62,32784
20171201|2017-11-02 11:30,2,162.62,162.67,162.61,162.62,12794
20171201|2017-11-02 12:00,2,162.62,162.69,162.62,162.68,5342
20171201|2017-11-02 12:30,2,162.68,162.69,162.63,162.64,5047
20171201|2017-11-02 13:00,2,162.63,162.65,162.61,162.62,1003
20171201|2017-11-02 13:30,2,162.63,162.65,162.62,162.62,1919
20171201|2017-11-02 14:00,2,162.62,162.66,162.62,162.63,1723
20171201|2017-11-02 14:30,2,162.64,162.65,162.62,162.63,465
20171201|2017-11-02 15:00,2,162.63,162.63,162.61,162.61,1221
20171201|2017-11-02 15:30,2,162.61,162.65,162.6,162.65,493
20171201|2017-11-02 16:00,2,162.63,162.63,162.63,162.63,17
20171201|2017-11-03 02:00,3,162.65,162.71,162.64,162.66,8723
20171201|2017-11-03 02:30,3,162.66,162.69,162.61,162.64,7926
20171201|2017-11-03 03:00,3,162.64,162.85,162.64,162.84,28995
20171201|2017-11-03 03:30,3,162.85,162.86,162.8,162.84,30722
20171201|2017-11-03 04:00,3,162.83,162.88,162.71,162.71,33528
20171201|2017-11-03 04:30,3,162.71,162.74,162.65,162.7,25290
20171201|2017-11-03 05:00,3,162.7,162.76,162.69,162.73,26234
20171201|2017-11-03 05:30,3,162.73,162.77,162.7,162.72,17557
20171201|2017-11-03 06:00,3,162.72,162.75,162.65,162.66,13555
20171201|2017-11-03 06:30,3,162.66,162.68,162.62,162.65,18115
20171201|2017-11-03 07:00,3,162.65,162.79,162.64,162.75,23165
20171201|2017-11-03 07:30,3,162.75,162.99,162.75,162.79,66152
20171201|2017-11-03 08:00,3,162.79,162.87,162.72,162.86,36361
20171201|2017-11-03 08:30,3,162.86,162.9,162.85,162.87,35376
20171201|2017-11-03 09:00,3,162.86,162.86,162.77,162.81,37993
20171201|2017-11-03 09:30,3,162.8,162.81,162.72,162.73,26787
20171201|2017-11-03 10:00,3,162.73,162.76,162.68,162.72,27823
20171201|2017-11-03 10:30,3,162.72,162.8,162.71,162.73,22280
20171201|2017-11-03 11:00,3,162.73,162.77,162.7,162.74,17506
20171201|2017-11-03 11:30,3,162.74,162.78,162.72,162.76,8323
20171201|2017-11-03 12:00,3,162.77,162.78,162.72,162.75,4406
20171201|2017-11-03 12:30,3,162.75,162.78,162.72,162.77,4393
20171201|2017-11-03 13:00,3,162.77,162.77,162.75,162.77,1045
20171201|2017-11-03 13:30,3,162.76,162.77,162.72,162.75,1360
20171201|2017-11-03 14:00,3,162.76,162.8,162.76,162.79,616
20171201|2017-11-03 14:30,3,162.79,162.8,162.77,162.78,431
20171201|2017-11-03 15:00,3,162.77,162.8,162.77,162.8,499
20171201|2017-11-03 15:30,3,162.79,162.81,162.78,162.81,276
20171201|2017-11-03 16:00,3,162.81,162.81,162.81,162.81,6
20171201|2017-11-06 01:00,6,162.83,162.9,162.79,162.89,12086
20171201|2017-11-06 01:30,6,162.89,163,162.87,162.96,23990
20171201|2017-11-06 02:00,6,162.96,163.09,162.96,163.09,48387
20171201|2017-11-06 02:30,6,163.08,163.2,163.02,163.18,51096
20171201|2017-11-06 03:00,6,163.17,163.24,163.13,163.14,45202
20171201|2017-11-06 03:30,6,163.14,163.16,163.09,163.13,21578
20171201|2017-11-06 04:00,6,163.13,163.17,163.08,163.17,18742
20171201|2017-11-06 04:30,6,163.17,163.2,163.13,163.15,18497
20171201|2017-11-06 05:00,6,163.15,163.2,163.12,163.19,23745
20171201|2017-11-06 05:30,6,163.2,163.23,163.15,163.18,17612
20171201|2017-11-06 06:00,6,163.18,163.21,163.12,163.14,17458
20171201|2017-11-06 06:30,6,163.14,163.18,163.12,163.17,13452
20171201|2017-11-06 07:00,6,163.16,163.17,163.11,163.15,17346
20171201|2017-11-06 07:30,6,163.15,163.19,163.14,163.19,14645
20171201|2017-11-06 08:00,6,163.19,163.22,163.15,163.16,18367
20171201|2017-11-06 08:30,6,163.17,163.17,163.11,163.15,24562
20171201|2017-11-06 09:00,6,163.14,163.19,163.09,163.09,32246
20171201|2017-11-06 09:30,6,163.09,163.13,163.05,163.13,26791
20171201|2017-11-06 10:00,6,163.12,163.18,163.09,163.17,23332
20171201|2017-11-06 10:30,6,163.16,163.2,163.15,163.18,12865
20171201|2017-11-06 11:00,6,163.17,163.2,163.15,163.18,6884
20171201|2017-11-06 11:30,6,163.17,163.2,163.15,163.16,4850
20171201|2017-11-06 12:00,6,163.16,163.18,163.15,163.16,1420
20171201|2017-11-06 12:30,6,163.16,163.18,163.14,163.18,1062
20171201|2017-11-06 13:00,6,163.18,163.18,163.15,163.15,787
20171201|2017-11-06 13:30,6,163.14,163.16,163.13,163.13,996
20171201|2017-11-06 14:00,6,163.12,163.14,163.12,163.13,750
20171201|2017-11-06 14:30,6,163.12,163.14,163.12,163.14,1039
20171201|2017-11-06 15:00,6,163.14,163.14,163.14,163.14,4
20171201|2017-11-07 01:00,7,163.1,163.13,163.06,163.09,11475
20171201|2017-11-07 01:30,7,163.09,163.16,163.07,163.1,10413
20171201|2017-11-07 02:00,7,163.09,163.18,163.01,163.03,28479
20171201|2017-11-07 02:30,7,163.03,163.05,162.97,163.04,33686
20171201|2017-11-07 03:00,7,163.03,163.05,162.95,163,24224
20171201|2017-11-07 03:30,7,162.99,163.08,162.98,163.08,20638
20171201|2017-11-07 04:00,7,163.08,163.14,163.03,163.06,43391
20171201|2017-11-07 04:30,7,163.07,163.28,163.05,163.26,43643
20171201|2017-11-07 05:00,7,163.26,163.28,163.2,163.22,29381
20171201|2017-11-07 05:30,7,163.22,163.29,163.13,163.15,55240
20171201|2017-11-07 06:00,7,163.14,163.2,163.13,163.14,25004
20171201|2017-11-07 06:30,7,163.14,163.16,163.06,163.11,39249
20171201|2017-11-07 07:00,7,163.12,163.21,163.11,163.16,38705
20171201|2017-11-07 07:30,7,163.16,163.17,163.09,163.14,34930
20171201|2017-11-07 08:00,7,163.13,163.17,163.07,163.14,35169
20171201|2017-11-07 08:30,7,163.14,163.22,163.1,163.12,39643
20171201|2017-11-07 09:00,7,163.11,163.18,163.1,163.18,27500
20171201|2017-11-07 09:30,7,163.18,163.29,163.16,163.26,47970
20171201|2017-11-07 10:00,7,163.27,163.34,163.23,163.31,37646
20171201|2017-11-07 10:30,7,163.32,163.36,163.31,163.35,18854
20171201|2017-11-07 11:00,7,163.35,163.38,163.33,163.37,10469
20171201|2017-11-07 11:30,7,163.37,163.39,163.35,163.36,7698
20171201|2017-11-07 12:00,7,163.36,163.37,163.33,163.33,2837
20171201|2017-11-07 12:30,7,163.34,163.36,163.33,163.35,1561
20171201|2017-11-07 13:00,7,163.35,163.36,163.33,163.36,851
20171201|2017-11-07 13:30,7,163.35,163.36,163.34,163.35,831
20171201|2017-11-07 14:00,7,163.35,163.36,163.32,163.33,1378
20171201|2017-11-07 14:30,7,163.32,163.33,163.3,163.31,1754
20171201|2017-11-07 15:00,7,163.3,163.3,163.3,163.3,7
20171201|2017-11-08 01:00,8,163.35,163.36,163.28,163.3,12430
20171201|2017-11-08 01:30,8,163.3,163.38,163.28,163.29,14266
20171201|2017-11-08 02:00,8,163.3,163.36,163.24,163.35,33696
20171201|2017-11-08 02:30,8,163.34,163.37,163.31,163.32,28655
20171201|2017-11-08 03:00,8,163.32,163.36,163.26,163.29,22224
20171201|2017-11-08 03:30,8,163.29,163.51,163.27,163.46,58023
20171201|2017-11-08 04:00,8,163.46,163.49,163.4,163.43,38539
20171201|2017-11-08 04:30,8,163.42,163.47,163.4,163.44,33736
20171201|2017-11-08 05:00,8,163.44,163.47,163.4,163.46,29906
20171201|2017-11-08 05:30,8,163.45,163.49,163.45,163.46,19623
20171201|2017-11-08 06:00,8,163.46,163.5,163.45,163.48,20649
20171201|2017-11-08 06:30,8,163.48,163.63,163.48,163.6,43940
20171201|2017-11-08 07:00,8,163.61,163.61,163.52,163.56,33170
20171201|2017-11-08 07:30,8,163.57,163.62,163.5,163.51,35386
20171201|2017-11-08 08:00,8,163.51,163.52,163.47,163.51,25282
20171201|2017-11-08 08:30,8,163.51,163.56,163.48,163.51,29647
20171201|2017-11-08 09:00,8,163.5,163.51,163.41,163.43,32551
20171201|2017-11-08 09:30,8,163.44,163.47,163.41,163.44,29055
20171201|2017-11-08 10:00,8,163.43,163.44,163.37,163.39,32900
20171201|2017-11-08 10:30,8,163.38,163.41,163.36,163.37,12023
20171201|2017-11-08 11:00,8,163.37,163.37,163.26,163.27,14154
20171201|2017-11-08 11:30,8,163.26,163.29,163.25,163.28,8839
20171201|2017-11-08 12:00,8,163.27,163.32,163.26,163.27,2966
20171201|2017-11-08 12:30,8,163.27,163.29,163.25,163.25,1437
20171201|2017-11-08 13:00,8,163.25,163.29,163.25,163.28,912
20171201|2017-11-08 13:30,8,163.28,163.3,163.26,163.26,1258
20171201|2017-11-08 14:00,8,163.26,163.27,163.23,163.24,1940
20171201|2017-11-08 14:30,8,163.25,163.25,163.22,163.22,1119
20171201|2017-11-08 15:00,8,163.24,163.24,163.24,163.24,5
20171201|2017-11-09 01:00,9,163.27,163.34,163.24,163.3,15417
20171201|2017-11-09 01:30,9,163.29,163.36,163.26,163.35,12799
20171201|2017-11-09 02:00,9,163.35,163.38,163.27,163.28,22702
20171201|2017-11-09 02:30,9,163.28,163.4,163.28,163.3,25846
20171201|2017-11-09 03:00,9,163.3,163.37,163.27,163.35,24483
20171201|2017-11-09 03:30,9,163.35,163.37,163.3,163.35,22034
20171201|2017-11-09 04:00,9,163.34,163.35,163.23,163.28,32215
20171201|2017-11-09 04:30,9,163.28,163.32,163.16,163.16,35082
20171201|2017-11-09 05:00,9,163.16,163.17,162.87,162.95,82122
20171201|2017-11-09 05:30,9,162.94,162.99,162.65,162.71,96798
20171201|2017-11-09 06:00,9,162.7,162.83,162.7,162.75,59289
20171201|2017-11-09 06:30,9,162.75,162.76,162.68,162.74,43617
20171201|2017-11-09 07:00,9,162.74,162.85,162.73,162.82,39862
20171201|2017-11-09 07:30,9,162.81,162.85,162.71,162.71,49636
20171201|2017-11-09 08:00,9,162.71,162.74,162.66,162.72,40745
20171201|2017-11-09 08:30,9,162.72,162.79,162.7,162.77,41619
20171201|2017-11-09 09:00,9,162.77,162.78,162.53,162.62,61708
20171201|2017-11-09 09:30,9,162.62,162.64,162.5,162.52,40183
20171201|2017-11-09 10:00,9,162.51,162.62,162.48,162.58,42120
20171201|2017-11-09 10:30,9,162.58,162.7,162.56,162.66,30611
20171201|2017-11-09 11:00,9,162.67,162.78,162.66,162.77,16226
20171201|2017-11-09 11:30,9,162.77,162.83,162.77,162.82,12488
20171201|2017-11-09 12:00,9,162.82,162.88,162.8,162.81,6800
20171201|2017-11-09 12:30,9,162.81,162.81,162.75,162.8,3193
20171201|2017-11-09 13:00,9,162.79,162.8,162.76,162.79,1192
20171201|2017-11-09 13:30,9,162.79,162.82,162.76,162.76,2292
20171201|2017-11-09 14:00,9,162.76,162.77,162.73,162.76,2292
20171201|2017-11-09 14:30,9,162.75,162.78,162.73,162.76,1146
20171201|2017-11-09 15:00,9,162.77,162.78,162.77,162.78,52
20171201|2017-11-10 01:00,10,162.54,162.56,162.3,162.47,39903
20171201|2017-11-10 01:30,10,162.47,162.48,162.33,162.38,29527
20171201|2017-11-10 02:00,10,162.37,162.41,162.26,162.35,58353
20171201|2017-11-10 02:30,10,162.35,162.44,162.31,162.38,44349
20171201|2017-11-10 03:00,10,162.37,162.52,162.37,162.48,43899
20171201|2017-11-10 03:30,10,162.48,162.52,162.43,162.45,30904
20171201|2017-11-10 04:00,10,162.45,162.5,162.35,162.46,33411
20171201|2017-11-10 04:30,10,162.46,162.5,162.41,162.48,22286
20171201|2017-11-10 05:00,10,162.49,162.51,162.43,162.43,21589
20171201|2017-11-10 05:30,10,162.44,162.49,162.42,162.48,18650
20171201|2017-11-10 06:00,10,162.47,162.49,162.36,162.38,20002
20171201|2017-11-10 06:30,10,162.37,162.47,162.36,162.43,22073
20171201|2017-11-10 07:00,10,162.43,162.48,162.37,162.45,30171
20171201|2017-11-10 07:30,10,162.46,162.47,162.35,162.43,28942
20171201|2017-11-10 08:00,10,162.43,162.47,162.32,162.38,36077
20171201|2017-11-10 08:30,10,162.37,162.43,162.35,162.41,20494
20171201|2017-11-10 09:00,10,162.41,162.45,162.33,162.34,28138
20171201|2017-11-10 09:30,10,162.35,162.38,162.27,162.27,31205
20171201|2017-11-10 10:00,10,162.27,162.31,162.13,162.17,60387
20171201|2017-11-10 10:30,10,162.16,162.2,162.14,162.18,14339
20171201|2017-11-10 11:00,10,162.18,162.22,162.16,162.21,6825
20171201|2017-11-10 11:30,10,162.21,162.22,162.17,162.18,4029
20171201|2017-11-10 12:00,10,162.18,162.2,162.15,162.19,2594
20171201|2017-11-10 12:30,10,162.2,162.21,162.19,162.2,1359
20171201|2017-11-10 13:00,10,162.2,162.21,162.19,162.19,1166
20171201|2017-11-10 13:30,10,162.19,162.2,162.16,162.17,1615
20171201|2017-11-10 14:00,10,162.18,162.19,162.17,162.19,1112
20171201|2017-11-10 14:30,10,162.19,162.22,162.18,162.19,1632
20171201|2017-11-10 15:00,10,162.19,162.19,162.19,162.19,8
20171201|2017-11-13 01:00,13,162.24,162.29,162.19,162.25,11475
20171201|2017-11-13 01:30,13,162.26,162.35,162.23,162.31,15202
20171201|2017-11-13 02:00,13,162.32,162.39,162.27,162.37,21539
20171201|2017-11-13 02:30,13,162.37,162.46,162.35,162.46,25193
20171201|2017-11-13 03:00,13,162.46,162.51,162.42,162.48,23502
20171201|2017-11-13 03:30,13,162.49,162.54,162.45,162.53,21514
20171201|2017-11-13 04:00,13,162.54,162.55,162.45,162.46,22474
20171201|2017-11-13 04:30,13,162.45,162.49,162.43,162.47,15683
20171201|2017-11-13 05:00,13,162.47,162.52,162.42,162.5,17656
20171201|2017-11-13 05:30,13,162.51,162.51,162.43,162.47,9363
20171201|2017-11-13 06:00,13,162.47,162.49,162.42,162.48,9169
20171201|2017-11-13 06:30,13,162.49,162.49,162.42,162.43,12165
20171201|2017-11-13 07:00,13,162.42,162.45,162.23,162.24,55605
20171201|2017-11-13 07:30,13,162.24,162.27,162.17,162.19,32268
20171201|2017-11-13 08:00,13,162.19,162.27,162.14,162.25,28003
20171201|2017-11-13 08:30,13,162.25,162.27,162.17,162.21,20610
20171201|2017-11-13 09:00,13,162.21,162.22,162.04,162.14,42953
20171201|2017-11-13 09:30,13,162.14,162.18,162.07,162.08,23395
20171201|2017-11-13 10:00,13,162.08,162.15,162.03,162.08,28368
20171201|2017-11-13 10:30,13,162.08,162.14,162.07,162.09,10864
20171201|2017-11-13 11:00,13,162.08,162.11,162.07,162.1,4212
20171201|2017-11-13 11:30,13,162.1,162.13,162.06,162.06,2831
20171201|2017-11-13 12:00,13,162.06,162.09,162.06,162.07,1013
20171201|2017-11-13 12:30,13,162.07,162.09,162.06,162.09,1194
20171201|2017-11-13 13:00,13,162.09,162.11,162.08,162.09,615
20171201|2017-11-13 13:30,13,162.08,162.09,162.04,162.05,717
20171201|2017-11-13 14:00,13,162.05,162.06,162.02,162.04,1039
20171201|2017-11-13 14:30,13,162.04,162.07,162.03,162.04,1196
20171201|2017-11-13 15:00,13,162.05,162.05,162.05,162.05,17
20171201|2017-11-14 01:00,14,162.02,162.09,161.93,161.93,17552
20171201|2017-11-14 01:30,14,161.93,162.04,161.92,161.99,17927
20171201|2017-11-14 02:00,14,161.99,162,161.91,161.98,28507
20171201|2017-11-14 02:30,14,161.97,162.08,161.96,161.96,41750
20171201|2017-11-14 03:00,14,161.96,162.06,161.94,162.04,50849
20171201|2017-11-14 03:30,14,162.04,162.16,162.04,162.14,36152
20171201|2017-11-14 04:00,14,162.14,162.18,162.09,162.13,19909
20171201|2017-11-14 04:30,14,162.12,162.21,162.1,162.2,15483
20171201|2017-11-14 05:00,14,162.19,162.27,162.18,162.21,23738
20171201|2017-11-14 05:30,14,162.21,162.22,162.15,162.18,15263
20171201|2017-11-14 06:00,14,162.17,162.21,162.11,162.11,15291
20171201|2017-11-14 06:30,14,162.11,162.2,162.11,162.19,15322
20171201|2017-11-14 07:00,14,162.19,162.24,162.18,162.23,16751
20171201|2017-11-14 07:30,14,162.22,162.27,162.13,162.13,40096
20171201|2017-11-14 08:00,14,162.13,162.25,162.12,162.24,35073
20171201|2017-11-14 08:30,14,162.24,162.41,162.22,162.38,60826
20171201|2017-11-14 09:00,14,162.38,162.44,162.37,162.41,49607
20171201|2017-11-14 09:30,14,162.42,162.45,162.37,162.4,31405
20171201|2017-11-14 10:00,14,162.41,162.43,162.38,162.39,26571
20171201|2017-11-14 10:30,14,162.39,162.4,162.36,162.36,11958
20171201|2017-11-14 11:00,14,162.37,162.42,162.36,162.39,4861
20171201|2017-11-14 11:30,14,162.39,162.47,162.39,162.46,5286
20171201|2017-11-14 12:00,14,162.45,162.47,162.43,162.43,2367
20171201|2017-11-14 12:30,14,162.43,162.45,162.42,162.42,1440
20171201|2017-11-14 13:00,14,162.43,162.44,162.41,162.41,555
20171201|2017-11-14 13:30,14,162.42,162.43,162.4,162.42,978
20171201|2017-11-14 14:00,14,162.41,162.43,162.39,162.42,855
20171201|2017-11-14 14:30,14,162.42,162.44,162.4,162.42,765
20171201|2017-11-14 15:00,14,162.42,162.42,162.42,162.42,6
20171201|2017-11-15 01:00,15,162.53,162.69,162.49,162.67,27552
20171201|2017-11-15 01:30,15,162.66,162.69,162.57,162.61,13711
20171201|2017-11-15 02:00,15,162.62,162.73,162.57,162.66,38384
20171201|2017-11-15 02:30,15,162.65,162.77,162.63,162.7,36270
20171201|2017-11-15 03:00,15,162.7,162.78,162.66,162.76,27918
20171201|2017-11-15 03:30,15,162.75,162.86,162.73,162.81,41748
20171201|2017-11-15 04:00,15,162.81,162.84,162.77,162.82,37520
20171201|2017-11-15 04:30,15,162.82,162.96,162.8,162.95,52213
20171201|2017-11-15 05:00,15,162.95,162.96,162.9,162.91,19595
20171201|2017-11-15 05:30,15,162.91,162.92,162.86,162.86,18625
20171201|2017-11-15 06:00,15,162.86,162.88,162.83,162.83,16390
20171201|2017-11-15 06:30,15,162.83,162.88,162.82,162.86,14285
20171201|2017-11-15 07:00,15,162.85,162.91,162.84,162.88,22929
20171201|2017-11-15 07:30,15,162.87,163.08,162.8,162.94,99728
20171201|2017-11-15 08:00,15,162.94,162.96,162.81,162.83,35402
20171201|2017-11-15 08:30,15,162.84,163.01,162.83,162.92,50444
20171201|2017-11-15 09:00,15,162.93,162.93,162.73,162.76,50690
20171201|2017-11-15 09:30,15,162.77,162.77,162.63,162.66,41303
20171201|2017-11-15 10:00,15,162.65,162.66,162.6,162.62,35308
20171201|2017-11-15 10:30,15,162.62,162.67,162.62,162.67,12122
20171201|2017-11-15 11:00,15,162.67,162.73,162.66,162.69,8668
20171201|2017-11-15 11:30,15,162.69,162.75,162.69,162.74,5142
20171201|2017-11-15 12:00,15,162.74,162.75,162.72,162.74,2409
20171201|2017-11-15 12:30,15,162.74,162.78,162.73,162.77,2050
20171201|2017-11-15 13:00,15,162.78,162.79,162.77,162.77,2308
20171201|2017-11-15 13:30,15,162.78,162.79,162.77,162.78,924
20171201|2017-11-15 14:00,15,162.78,162.81,162.77,162.8,1453
20171201|2017-11-15 14:30,15,162.81,162.82,162.78,162.8,1514
20171201|2017-11-15 15:00,15,162.8,162.8,162.8,162.8,5
20171201|2017-11-16 01:00,16,162.68,162.71,162.59,162.66,15919
20171201|2017-11-16 01:30,16,162.67,162.68,162.6,162.62,11932
20171201|2017-11-16 02:00,16,162.62,162.71,162.58,162.67,26406
20171201|2017-11-16 02:30,16,162.68,162.68,162.52,162.55,31261
20171201|2017-11-16 03:00,16,162.55,162.57,162.5,162.51,20839
20171201|2017-11-16 03:30,16,162.5,162.54,162.43,162.47,39722
20171201|2017-11-16 04:00,16,162.46,162.48,162.41,162.46,32359
20171201|2017-11-16 04:30,16,162.45,162.46,162.38,162.39,29426
20171201|2017-11-16 05:00,16,162.4,162.56,162.38,162.5,37392
20171201|2017-11-16 05:30,16,162.5,162.57,162.48,162.53,21497
20171201|2017-11-16 06:00,16,162.54,162.56,162.48,162.52,17412
20171201|2017-11-16 06:30,16,162.53,162.59,162.49,162.55,22532
20171201|2017-11-16 07:00,16,162.55,162.67,162.55,162.66,23343
20171201|2017-11-16 07:30,16,162.65,162.73,162.65,162.71,31703
20171201|2017-11-16 08:00,16,162.71,162.74,162.65,162.72,21670
20171201|2017-11-16 08:30,16,162.72,162.82,162.69,162.78,30655
20171201|2017-11-16 09:00,16,162.78,162.82,162.69,162.7,29142
20171201|2017-11-16 09:30,16,162.71,162.76,162.66,162.7,25243
20171201|2017-11-16 10:00,16,162.71,162.74,162.67,162.69,16980
20171201|2017-11-16 10:30,16,162.7,162.72,162.68,162.68,7135
20171201|2017-11-16 11:00,16,162.68,162.78,162.68,162.75,7389
20171201|2017-11-16 11:30,16,162.75,162.78,162.7,162.72,5076
20171201|2017-11-16 12:00,16,162.71,162.73,162.66,162.67,3935
20171201|2017-11-16 12:30,16,162.67,162.71,162.66,162.7,901
20171201|2017-11-16 13:00,16,162.7,162.7,162.64,162.64,2252
20171201|2017-11-16 13:30,16,162.64,162.66,162.62,162.63,1772
20171201|2017-11-16 14:00,16,162.64,162.64,162.61,162.61,1789
20171201|2017-11-16 14:30,16,162.62,162.62,162.6,162.6,1669
20171201|2017-11-16 15:00,16,162.6,162.6,162.6,162.6,3
20171201|2017-11-17 01:00,17,162.75,162.78,162.7,162.72,9204
20171201|2017-11-17 01:30,17,162.71,162.76,162.7,162.7,6410
20171201|2017-11-17 02:00,17,162.71,162.75,162.63,162.65,19541
20171201|2017-11-17 02:30,17,162.64,162.64,162.53,162.56,33563
20171201|2017-11-17 03:00,17,162.56,162.57,162.5,162.55,25250
20171201|2017-11-17 03:30,17,162.55,162.63,162.53,162.63,21164
20171201|2017-11-17 04:00,17,162.63,162.65,162.54,162.57,19724
20171201|2017-11-17 04:30,17,162.57,162.65,162.55,162.65,10775
20171201|2017-11-17 05:00,17,162.65,162.72,162.63,162.68,20799
20171201|2017-11-17 05:30,17,162.68,162.71,162.64,162.66,15281
20171201|2017-11-17 06:00,17,162.67,162.7,162.63,162.7,9743
20171201|2017-11-17 06:30,17,162.7,162.76,162.7,162.72,18846
20171201|2017-11-17 07:00,17,162.71,162.73,162.65,162.68,18873
20171201|2017-11-17 07:30,17,162.68,162.75,162.65,162.75,18245
20171201|2017-11-17 08:00,17,162.75,162.87,162.73,162.86,36035
20171201|2017-11-17 08:30,17,162.87,162.89,162.81,162.83,28543
20171201|2017-11-17 09:00,17,162.83,162.87,162.74,162.77,22591
20171201|2017-11-17 09:30,17,162.77,162.84,162.76,162.83,14240
20171201|2017-11-17 10:00,17,162.84,162.89,162.83,162.86,23911
20171201|2017-11-17 10:30,17,162.85,162.94,162.84,162.91,16329
20171201|2017-11-17 11:00,17,162.91,162.93,162.89,162.9,5994
20171201|2017-11-17 11:30,17,162.9,162.9,162.87,162.9,2999
20171201|2017-11-17 12:00,17,162.89,162.9,162.89,162.9,1403
20171201|2017-11-17 12:30,17,162.89,162.9,162.88,162.89,919
20171201|2017-11-17 13:00,17,162.88,162.88,162.84,162.85,1796
20171201|2017-11-17 13:30,17,162.85,162.86,162.83,162.84,1458
20171201|2017-11-17 14:00,17,162.84,162.86,162.83,162.86,965
20171201|2017-11-17 14:30,17,162.85,162.86,162.82,162.84,1091
20171201|2017-11-17 15:00,17,162.84,162.84,162.84,162.84,15
20171201|2017-11-20 01:00,20,163.08,163.16,162.99,163.02,29099
20171201|2017-11-20 01:30,20,163.02,163.04,162.98,163,10413
20171201|2017-11-20 02:00,20,163,163,162.87,162.9,27003
20171201|2017-11-20 02:30,20,162.89,162.94,162.83,162.87,25164
20171201|2017-11-20 03:00,20,162.86,162.89,162.84,162.87,14970
20171201|2017-11-20 03:30,20,162.87,162.95,162.85,162.93,22427
20171201|2017-11-20 04:00,20,162.94,163,162.93,162.98,14650
20171201|2017-11-20 04:30,20,162.98,162.99,162.9,162.95,19706
20171201|2017-11-20 05:00,20,162.95,163,162.89,162.92,15219
20171201|2017-11-20 05:30,20,162.92,162.92,162.87,162.88,10755
20171201|2017-11-20 06:00,20,162.88,162.94,162.86,162.93,9276
20171201|2017-11-20 06:30,20,162.93,162.95,162.88,162.95,12163
20171201|2017-11-20 07:00,20,162.95,163.06,162.94,163.01,29426
20171201|2017-11-20 07:30,20,163,163.01,162.88,162.9,27295
20171201|2017-11-20 08:00,20,162.9,162.94,162.87,162.88,21771
20171201|2017-11-20 08:30,20,162.87,162.98,162.87,162.94,28136
20171201|2017-11-20 09:00,20,162.94,162.99,162.92,162.97,25164
20171201|2017-11-20 09:30,20,162.97,163.02,162.93,162.96,18630
20171201|2017-11-20 10:00,20,162.96,162.99,162.91,162.94,17574
20171201|2017-11-20 10:30,20,162.94,162.95,162.9,162.93,12274
20171201|2017-11-20 11:00,20,162.93,162.94,162.88,162.9,5849
20171201|2017-11-20 11:30,20,162.91,162.92,162.89,162.89,2759
20171201|2017-11-20 12:00,20,162.89,162.91,162.88,162.9,1115
20171201|2017-11-20 12:30,20,162.91,162.91,162.86,162.86,1557
20171201|2017-11-20 13:00,20,162.86,162.88,162.86,162.87,941
20171201|2017-11-20 13:30,20,162.86,162.89,162.86,162.86,965
20171201|2017-11-20 14:00,20,162.86,162.92,162.86,162.92,1307
20171201|2017-11-20 14:30,20,162.92,162.92,162.86,162.87,1512
20171201|2017-11-20 15:00,20,162.87,162.87,162.87,162.87,6
20171201|2017-11-21 01:00,21,162.93,162.97,162.87,162.96,7884
20171201|2017-11-21 01:30,21,162.96,163.01,162.94,162.98,8286
20171201|2017-11-21 02:00,21,162.99,163.08,162.99,163.03,30607
20171201|2017-11-21 02:30,21,163.03,163.14,163.03,163.1,36841
20171201|2017-11-21 03:00,21,163.1,163.15,163.06,163.13,21894
20171201|2017-11-21 03:30,21,163.12,163.23,163.08,163.17,37505
20171201|2017-11-21 04:00,21,163.18,163.27,163.17,163.23,33152
20171201|2017-11-21 04:30,21,163.24,163.27,163.19,163.2,21320
20171201|2017-11-21 05:00,21,163.2,163.22,163.13,163.16,24135
20171201|2017-11-21 05:30,21,163.16,163.19,163.06,163.06,20519
20171201|2017-11-21 06:00,21,163.07,163.07,162.94,162.96,30736
20171201|2017-11-21 06:30,21,162.97,163.02,162.94,163,29514
20171201|2017-11-21 07:00,21,163,163.1,162.98,163.1,27311
20171201|2017-11-21 07:30,21,163.1,163.1,163.03,163.05,29306
20171201|2017-11-21 08:00,21,163.05,163.22,163.04,163.21,38200
20171201|2017-11-21 08:30,21,163.21,163.24,163.11,163.15,41116
20171201|2017-11-21 09:00,21,163.14,163.19,163.07,163.11,34390
20171201|2017-11-21 09:30,21,163.11,163.11,163.05,163.1,27205
20171201|2017-11-21 10:00,21,163.09,163.13,163.03,163.09,26302
20171201|2017-11-21 10:30,21,163.1,163.12,163.04,163.07,13031
20171201|2017-11-21 11:00,21,163.07,163.14,163.06,163.12,9878
20171201|2017-11-21 11:30,21,163.12,163.14,163.03,163.13,13797
20171201|2017-11-21 12:00,21,163.14,163.19,163.12,163.17,6326
20171201|2017-11-21 12:30,21,163.18,163.19,163.16,163.19,2079
20171201|2017-11-21 13:00,21,163.19,163.2,163.16,163.17,1377
20171201|2017-11-21 13:30,21,163.17,163.18,163.16,163.18,931
20171201|2017-11-21 14:00,21,163.18,163.21,163.18,163.19,1426
20171201|2017-11-21 14:30,21,163.19,163.21,163.18,163.18,837
20171201|2017-11-21 15:00,21,163.19,163.19,163.19,163.19,11
20171201|2017-11-22 01:00,22,163.22,163.22,163.15,163.22,8662
20171201|2017-11-22 01:30,22,163.22,163.28,163.18,163.25,14084
20171201|2017-11-22 02:00,22,163.25,163.3,163.13,163.15,26203
20171201|2017-11-22 02:30,22,163.14,163.2,162.98,162.98,45272
20171201|2017-11-22 03:00,22,162.98,163,162.9,162.94,45182
20171201|2017-11-22 03:30,22,162.93,162.94,162.67,162.74,75362
20171201|2017-11-22 04:00,22,162.73,162.77,162.66,162.69,37150
20171201|2017-11-22 04:30,22,162.69,162.74,162.61,162.69,42590
20171201|2017-11-22 05:00,22,162.7,162.75,162.69,162.74,26867
20171201|2017-11-22 05:30,22,162.74,162.75,162.68,162.72,18448
20171201|2017-11-22 06:00,22,162.71,162.82,162.7,162.81,25677
20171201|2017-11-22 06:30,22,162.81,162.95,162.8,162.92,32434
20171201|2017-11-22 07:00,22,162.93,162.98,162.9,162.95,25476
20171201|2017-11-22 07:30,22,162.96,162.99,162.85,162.86,39846
20171201|2017-11-22 08:00,22,162.86,163,162.86,162.98,25337
20171201|2017-11-22 08:30,22,162.98,162.99,162.87,162.88,28191
20171201|2017-11-22 09:00,22,162.87,162.99,162.86,162.97,25382
20171201|2017-11-22 09:30,22,162.97,163.03,162.91,162.92,24924
20171201|2017-11-22 10:00,22,162.91,163.05,162.91,163.02,29890
20171201|2017-11-22 10:30,22,163.03,163.08,163.02,163.06,11653
20171201|2017-11-22 11:00,22,163.06,163.08,163.03,163.07,8568
20171201|2017-11-22 11:30,22,163.06,163.08,163.04,163.06,5080
20171201|2017-11-22 12:00,22,163.06,163.07,163.06,163.06,1273
20171201|2017-11-22 12:30,22,163.06,163.07,163.04,163.05,909
20171201|2017-11-22 13:00,22,163.05,163.09,163.04,163.09,3099
20171201|2017-11-22 13:30,22,163.08,163.1,163.08,163.09,2511
20171201|2017-11-22 14:00,22,163.09,163.11,163.07,163.09,970
20171201|2017-11-22 14:30,22,163.09,163.13,163.08,163.13,1563
20171201|2017-11-22 15:00,22,163.12,163.12,163.12,163.12,3
20171201|2017-11-23 01:00,23,163.01,163.11,163.01,163.1,6126
20171201|2017-11-23 01:30,23,163.1,163.11,163.05,163.05,4790
20171201|2017-11-23 02:00,23,163.06,163.06,162.94,162.95,21308
20171201|2017-11-23 02:30,23,162.94,163.01,162.89,162.98,23007
20171201|2017-11-23 03:00,23,162.98,163,162.94,162.96,14543
20171201|2017-11-23 03:30,23,162.96,163.03,162.94,163.02,18759
20171201|2017-11-23 04:00,23,163.02,163.04,163.01,163.02,12097
20171201|2017-11-23 04:30,23,163.02,163.09,163.02,163.06,13683
20171201|2017-11-23 05:00,23,163.06,163.06,162.99,163.03,14635
20171201|2017-11-23 05:30,23,163.03,163.05,163.02,163.04,5073
20171201|2017-11-23 06:00,23,163.04,163.08,163.03,163.03,6905
20171201|2017-11-23 06:30,23,163.04,163.05,162.97,162.99,12793
20171201|2017-11-23 07:00,23,162.99,163.02,162.96,162.99,14326
20171201|2017-11-23 07:30,23,163,163.02,162.98,163,7698
20171201|2017-11-23 08:00,23,162.99,163.03,162.98,163.03,9420
20171201|2017-11-23 08:30,23,163.03,163.04,163.01,163.02,7170
20171201|2017-11-23 09:00,23,163.03,163.06,163.02,163.06,8243
20171201|2017-11-23 09:30,23,163.05,163.08,163.04,163.07,9712
20171201|2017-11-23 10:00,23,163.07,163.09,163.05,163.08,10149
20171201|2017-11-23 10:30,23,163.07,163.09,163.06,163.08,7036
20171201|2017-11-23 11:00,23,163.09,163.1,163.07,163.1,2195
20171201|2017-11-23 11:30,23,163.09,163.1,163.08,163.1,951
20171201|2017-11-23 12:00,23,163.1,163.11,163.07,163.07,481
20171201|2017-11-23 12:30,23,163.07,163.08,163.05,163.05,803
20171201|2017-11-23 13:00,23,163.06,163.06,163.05,163.05,27
20171201|2017-11-23 13:30,23,163.05,163.06,163.05,163.05,41
20171201|2017-11-23 14:00,23,163.05,163.06,163.04,163.06,162
20171201|2017-11-23 14:30,23,163.06,163.06,163.02,163.04,377
20171201|2017-11-23 15:00,23,163.06,163.06,163.06,163.06,6
20171201|2017-11-24 01:00,24,162.98,163.03,162.95,162.95,12826
20171201|2017-11-24 01:30,24,162.96,163.02,162.95,162.99,6697
20171201|2017-11-24 02:00,24,162.99,163,162.84,162.92,42478
20171201|2017-11-24 02:30,24,162.91,162.95,162.78,162.83,32706
20171201|2017-11-24 03:00,24,162.83,162.84,162.72,162.73,44129
20171201|2017-11-24 03:30,24,162.73,162.77,162.67,162.73,32172
20171201|2017-11-24 04:00,24,162.73,162.82,162.72,162.82,24846
20171201|2017-11-24 04:30,24,162.82,162.93,162.82,162.84,38300
20171201|2017-11-24 05:00,24,162.84,162.85,162.79,162.8,26126
20171201|2017-11-24 05:30,24,162.81,162.9,162.8,162.89,15478
20171201|2017-11-24 06:00,24,162.89,162.91,162.86,162.88,14307
20171201|2017-11-24 06:30,24,162.88,162.88,162.82,162.86,19015
20171201|2017-11-24 07:00,24,162.85,162.93,162.84,162.93,24853
20171201|2017-11-24 07:30,24,162.93,162.95,162.88,162.91,21871
20171201|2017-11-24 08:00,24,162.91,162.94,162.86,162.87,15795
20171201|2017-11-24 08:30,24,162.87,162.92,162.87,162.9,19426
20171201|2017-11-24 09:00,24,162.9,162.91,162.81,162.82,28985
20171201|2017-11-24 09:30,24,162.81,162.86,162.8,162.85,11030
20171201|2017-11-24 10:00,24,162.85,162.87,162.81,162.84,21912
20171201|2017-11-24 10:30,24,162.84,162.92,162.83,162.89,9885
20171201|2017-11-24 11:00,24,162.89,162.92,162.87,162.87,3173
20171201|2017-11-24 11:30,24,162.88,162.89,162.86,162.88,1652
20171201|2017-11-24 12:00,24,162.88,162.89,162.87,162.89,318
20171201|2017-11-24 12:30,24,162.88,162.88,162.88,162.88,99
20171201|2017-11-24 13:00,24,162.88,162.88,162.87,162.88,96
20171201|2017-11-24 13:30,24,162.88,162.88,162.87,162.88,40
20171201|2017-11-24 14:00,24,162.87,162.87,162.85,162.85,239
20171201|2017-11-24 14:30,24,162.86,162.87,162.85,162.87,320
20171201|2017-11-24 15:00,24,162.88,162.88,162.88,162.88,4
20171201|2017-11-27 01:00,27,162.85,162.89,162.81,162.88,8401
20171201|2017-11-27 01:30,27,162.87,162.94,162.85,162.93,11298
20171201|2017-11-27 02:00,27,162.93,163.05,162.92,163.03,29784
20171201|2017-11-27 02:30,27,163.03,163.05,162.81,162.81,31000
20171201|2017-11-27 03:00,27,162.81,162.83,162.77,162.81,26403
20171201|2017-11-27 03:30,27,162.81,162.87,162.76,162.87,19158
20171201|2017-11-27 04:00,27,162.87,162.99,162.86,162.97,25102
20171201|2017-11-27 04:30,27,162.97,163.02,162.95,162.97,17029
20171201|2017-11-27 05:00,27,162.97,162.97,162.91,162.93,19426
20171201|2017-11-27 05:30,27,162.92,162.97,162.91,162.92,15783
20171201|2017-11-27 06:00,27,162.92,163.15,162.91,163.13,35265
20171201|2017-11-27 06:30,27,163.13,163.21,163.11,163.16,57423
20171201|2017-11-27 07:00,27,163.15,163.16,163.03,163.05,38791
20171201|2017-11-27 07:30,27,163.05,163.08,163,163.07,29632
20171201|2017-11-27 08:00,27,163.07,163.11,163.01,163.04,28733
20171201|2017-11-27 08:30,27,163.04,163.11,163.01,163.07,24763
20171201|2017-11-27 09:00,27,163.07,163.09,162.95,163,32515
20171201|2017-11-27 09:30,27,163.01,163.1,162.99,163.07,23825
20171201|2017-11-27 10:00,27,163.07,163.14,163.06,163.1,32553
20171201|2017-11-27 10:30,27,163.1,163.18,163.1,163.13,14494
20171201|2017-11-27 11:00,27,163.13,163.18,163.12,163.16,7527
20171201|2017-11-27 11:30,27,163.17,163.17,163.13,163.15,4858
20171201|2017-11-27 12:00,27,163.14,163.18,163.13,163.17,2184
20171201|2017-11-27 12:30,27,163.17,163.18,163.15,163.16,731
20171201|2017-11-27 13:00,27,163.16,163.2,163.15,163.19,1306
20171201|2017-11-27 13:30,27,163.19,163.19,163.16,163.18,691
20171201|2017-11-27 14:00,27,163.18,163.19,163.16,163.18,533
20171201|2017-11-27 14:30,27,163.18,163.19,163.17,163.17,1684
20171201|2017-11-27 15:00,27,163.16,163.16,163.16,163.16,4
20171201|2017-11-28 01:00,28,163.16,163.22,163.13,163.21,10171
20171201|2017-11-28 01:30,28,163.21,163.22,163.12,163.19,10237
20171201|2017-11-28 02:00,28,163.19,163.27,163.07,163.22,29707
20171201|2017-11-28 02:30,28,163.23,163.28,163.18,163.21,23124
20171201|2017-11-28 03:00,28,163.21,163.23,163.16,163.19,23349
20171201|2017-11-28 03:30,28,163.19,163.3,163.18,163.3,30150
20171201|2017-11-28 04:00,28,163.3,163.32,163.23,163.23,25000
20171201|2017-11-28 04:30,28,163.23,163.28,163.22,163.24,14688
20171201|2017-11-28 05:00,28,163.25,163.27,163.19,163.2,25715
20171201|2017-11-28 05:30,28,163.2,163.21,163.16,163.17,22793
20171201|2017-11-28 06:00,28,163.17,163.18,163.12,163.16,22454
20171201|2017-11-28 06:30,28,163.16,163.17,163.1,163.16,25185
20171201|2017-11-28 07:00,28,163.16,163.2,163.13,163.17,37982
20171201|2017-11-28 07:30,28,163.17,163.25,163.17,163.18,32030
20171201|2017-11-28 08:00,28,163.19,163.21,163.15,163.2,24532
20171201|2017-11-28 08:30,28,163.2,163.2,163.11,163.14,26727
20171201|2017-11-28 09:00,28,163.13,163.15,163.06,163.14,38455
20171201|2017-11-28 09:30,28,163.14,163.19,163.11,163.12,19839
20171201|2017-11-28 10:00,28,163.11,163.2,163.11,163.14,19816
20171201|2017-11-28 10:30,28,163.14,163.21,163.13,163.17,10531
20171201|2017-11-28 11:00,28,163.18,163.2,163.17,163.17,5574
20171201|2017-11-28 11:30,28,163.18,163.21,163.13,163.19,10527
20171201|2017-11-28 12:00,28,163.19,163.19,163.05,163.1,10436
20171201|2017-11-28 12:30,28,163.11,163.11,163.05,163.08,4676
20171201|2017-11-28 13:00,28,163.07,163.11,163.03,163.04,3394
20171201|2017-11-28 13:30,28,163.05,163.06,162.97,163,4096
20171201|2017-11-28 14:00,28,163,163.01,162.98,163.01,1876
20171201|2017-11-28 14:30,28,163.01,163.03,163.01,163.01,556
20171201|2017-11-28 15:00,28,163.02,163.02,163.02,163.02,26
20171201|2017-11-29 01:00,29,163.05,163.1,163.03,163.05,10565
20171201|2017-11-29 01:30,29,163.05,163.08,162.87,162.89,21359
20171201|2017-11-29 02:00,29,162.88,162.9,162.77,162.88,66504
20171201|2017-11-29 02:30,29,162.88,162.95,162.85,162.9,30310
20171201|2017-11-29 03:00,29,162.9,162.91,162.75,162.81,49940
20171201|2017-11-29 03:30,29,162.8,162.81,162.71,162.77,38303
20171201|2017-11-29 04:00,29,162.77,162.87,162.77,162.86,27587
20171201|2017-11-29 04:30,29,162.86,162.87,162.82,162.83,17947
20171201|2017-11-29 05:00,29,162.82,162.96,162.81,162.92,37479
20171201|2017-11-29 05:30,29,162.92,162.92,162.83,162.85,28289
20171201|2017-11-29 06:00,29,162.84,162.91,162.84,162.88,18819
20171201|2017-11-29 06:30,29,162.88,162.94,162.87,162.9,20062
20171201|2017-11-29 07:00,29,162.9,162.91,162.58,162.64,71318
20171201|2017-11-29 07:30,29,162.62,162.72,162.53,162.58,76723
20171201|2017-11-29 08:00,29,162.58,162.66,162.53,162.55,48052
20171201|2017-11-29 08:30,29,162.55,162.59,162.44,162.47,47093
20171201|2017-11-29 09:00,29,162.47,162.57,162.4,162.51,60052
20171201|2017-11-29 09:30,29,162.51,162.61,162.43,162.43,38671
20171201|2017-11-29 10:00,29,162.43,162.55,162.4,162.53,50249
20171201|2017-11-29 10:30,29,162.53,162.56,162.51,162.56,16727
20171201|2017-11-29 11:00,29,162.55,162.56,162.49,162.54,7940
20171201|2017-11-29 11:30,29,162.54,162.56,162.51,162.53,4720
20171201|2017-11-29 12:00,29,162.53,162.54,162.5,162.52,1841
20171201|2017-11-29 12:30,29,162.53,162.57,162.53,162.54,2497
20171201|2017-11-29 13:00,29,162.54,162.59,162.54,162.59,1698
20171201|2017-11-29 13:30,29,162.58,162.64,162.58,162.63,2530
20171201|2017-11-29 14:00,29,162.63,162.65,162.61,162.63,2333
20171201|2017-11-29 14:30,29,162.62,162.64,162.6,162.61,2136
20171201|2017-11-29 15:00,29,162.61,162.61,162.61,162.61,5
20171201|2017-11-30 01:00,30,162.52,162.56,162.38,162.38,23396
20171201|2017-11-30 01:30,30,162.38,162.48,162.36,162.39,15184
20171201|2017-11-30 02:00,30,162.39,162.46,162.28,162.38,51570
20171201|2017-11-30 02:30,30,162.37,162.48,162.37,162.38,29777
20171201|2017-11-30 03:00,30,162.37,162.41,162.24,162.37,43062
20171201|2017-11-30 03:30,30,162.36,162.55,162.33,162.55,41053
20171201|2017-11-30 04:00,30,162.55,162.75,162.54,162.68,63903
20171201|2017-11-30 04:30,30,162.68,162.73,162.63,162.71,21572
20171201|2017-11-30 05:00,30,162.71,162.72,162.62,162.68,26678
20171201|2017-11-30 05:30,30,162.68,162.71,162.61,162.65,26794
20171201|2017-11-30 06:00,30,162.64,162.65,162.53,162.55,29512
20171201|2017-11-30 06:30,30,162.54,162.7,162.52,162.67,24928
20171201|2017-11-30 07:00,30,162.67,162.71,162.59,162.59,23804
20171201|2017-11-30 07:30,30,162.59,162.66,162.54,162.59,30671
20171201|2017-11-30 08:00,30,162.6,162.71,162.59,162.71,27590
20171201|2017-11-30 08:30,30,162.7,162.81,162.69,162.77,44795
20171201|2017-11-30 09:00,30,162.77,162.88,162.75,162.78,30176
20171201|2017-11-30 09:30,30,162.79,162.85,162.75,162.79,31338
20171201|2017-11-30 10:00,30,162.79,162.82,162.69,162.77,85286
20171201|2017-11-30 10:30,30,162.78,162.81,162.75,162.8,16558
20171201|2017-11-30 11:00,30,162.8,162.83,162.78,162.8,9194
20171201|2017-11-30 11:30,30,162.79,162.8,162.59,162.6,17992
20171201|2017-11-30 12:00,30,162.59,162.6,162.52,162.54,8914
20171201|2017-11-30 12:30,30,162.54,162.6,162.52,162.58,3152
20171201|2017-11-30 13:00,30,162.58,162.64,162.58,162.61,2625
20171201|2017-11-30 13:30,30,162.61,162.66,162.56,162.66,2359
20171201|2017-11-30 14:00,30,162.67,162.71,162.64,162.66,4845
20171201|2017-11-30 14:30,30,162.66,162.7,162.65,162.69,2902
20171201|2017-11-30 15:00,30,162.69,162.69,162.69,162.69,33
20171201|2017-12-01 01:00,1,162.73,162.78,162.59,162.7,16605
20171201|2017-12-01 01:30,1,162.71,162.86,162.71,162.8,13483
20171201|2017-12-01 02:00,1,162.81,162.95,162.8,162.93,32506
20171201|2017-12-01 02:30,1,162.93,163.13,162.9,163.03,63539
20171201|2017-12-01 03:00,1,163.03,163.26,163.02,163.21,58651
20171201|2017-12-01 03:30,1,163.21,163.24,163.15,163.17,36530
20171201|2017-12-01 04:00,1,163.16,163.21,163.1,163.2,33127
20171201|2017-12-01 04:30,1,163.2,163.36,163.2,163.35,60253
20171201|2017-12-01 05:00,1,163.35,163.46,163.29,163.35,73490
20171201|2017-12-01 05:30,1,163.35,163.43,163.32,163.32,32495
20171201|2017-12-01 06:00,1,163.33,163.39,163.26,163.39,33031
20171201|2017-12-01 06:30,1,163.38,163.39,163.26,163.32,30175
20171201|2017-12-01 07:00,1,163.32,163.33,163.21,163.26,35852
20171201|2017-12-01 07:30,1,163.25,163.26,163.08,163.12,45031
20171201|2017-12-01 08:00,1,163.12,163.19,163.12,163.17,29395
20171201|2017-12-01 08:30,1,163.17,163.25,163.14,163.21,23430
20171201|2017-12-01 09:00,1,163.2,163.29,163.08,163.15,45878
20171201|2017-12-01 09:30,1,163.15,163.22,163.03,163.21,47137
20171201|2017-12-01 10:00,1,163.2,163.92,163.19,163.78,148159
20171201|2017-12-01 10:30,1,163.77,163.83,163.64,163.67,58721
20171201|2017-12-01 11:00,1,163.67,163.72,163.57,163.67,22936
20171201|2017-12-01 11:30,1,163.67,163.69,163.58,163.59,10465
20171201|2017-12-01 12:00,1,163.58,163.63,163.54,163.57,4270
20171201|2017-12-01 12:30,1,163.56,163.6,163.5,163.55,4105
20171201|2017-12-01 13:00,1,163.56,163.61,163.54,163.54,1069
20171201|2017-12-01 13:30,1,163.53,163.58,163.51,163.56,2727
20171201|2017-12-01 14:00,1,163.55,163.57,163.52,163.52,1378
20171201|2017-12-01 14:30,1,163.52,163.56,163.51,163.54,1849
20171201|2017-12-01 15:00,1,163.54,163.54,163.54,163.54,6
20171201|2017-12-04 01:00,4,163.3,163.32,163.15,163.18,21683
20171201|2017-12-04 01:30,4,163.19,163.24,163.14,163.17,18282
20171201|2017-12-04 02:00,4,163.16,163.21,163.11,163.21,36955
20171201|2017-12-04 02:30,4,163.2,163.32,163.17,163.28,32042
20171201|2017-12-04 03:00,4,163.27,163.31,163.2,163.21,18310
20171201|2017-12-04 03:30,4,163.2,163.32,163.15,163.29,37214
20171201|2017-12-04 04:00,4,163.3,163.35,163.21,163.34,23518
20171201|2017-12-04 04:30,4,163.35,163.39,163.25,163.31,35209
20171201|2017-12-04 05:00,4,163.31,163.41,163.26,163.27,44296
20171201|2017-12-04 05:30,4,163.27,163.36,163.23,163.34,40671
20171201|2017-12-04 06:00,4,163.34,163.39,163.24,163.26,31090
20171201|2017-12-04 06:30,4,163.25,163.26,163.18,163.25,40650
20171201|2017-12-04 07:00,4,163.24,163.25,163.17,163.19,23358
20171201|2017-12-04 07:30,4,163.19,163.3,163.12,163.28,42167
20171201|2017-12-04 08:00,4,163.27,163.31,163.22,163.24,22432
20171201|2017-12-04 08:30,4,163.24,163.29,163.21,163.28,25237
20171201|2017-12-04 09:00,4,163.27,163.33,163.23,163.29,27609
20171201|2017-12-04 09:30,4,163.29,163.37,163.2,163.28,41446
20171201|2017-12-04 10:00,4,163.28,163.36,163.17,163.23,43197
20171201|2017-12-04 10:30,4,163.23,163.24,163.16,163.16,16659
20171201|2017-12-04 11:00,4,163.16,163.22,163.15,163.17,6903
20171201|2017-12-04 11:30,4,163.18,163.21,163.13,163.14,2600
20171201|2017-12-04 12:00,4,163.13,163.18,163.12,163.18,2264
20171201|2017-12-04 12:30,4,163.17,163.2,163.16,163.16,556
20171201|2017-12-04 13:00,4,163.17,163.21,163.16,163.18,892
20171201|2017-12-04 13:30,4,163.19,163.2,163.18,163.18,1248
20171201|2017-12-04 14:00,4,163.18,163.23,163.18,163.23,1259
20171201|2017-12-04 14:30,4,163.23,163.3,163.22,163.27,2401
20171201|2017-12-04 15:00,4,163.27,163.27,163.27,163.27,9
20171201|2017-12-05 01:00,5,163.23,163.25,163.12,163.15,22330
20171201|2017-12-05 01:30,5,163.14,163.18,163.1,163.17,11449
20171201|2017-12-05 02:00,5,163.17,163.29,163.13,163.28,23719
20171201|2017-12-05 02:30,5,163.29,163.34,163.25,163.34,15525
20171201|2017-12-05 03:00,5,163.33,163.46,163.3,163.45,33626
20171201|2017-12-05 03:30,5,163.45,163.47,163.38,163.4,22623
20171201|2017-12-05 04:00,5,163.41,163.46,163.35,163.43,20942
20171201|2017-12-05 04:30,5,163.44,163.49,163.42,163.43,31106
20171201|2017-12-05 05:00,5,163.43,163.43,163.38,163.38,13728
20171201|2017-12-05 05:30,5,163.38,163.39,163.32,163.34,20857
20171201|2017-12-05 06:00,5,163.34,163.37,163.3,163.34,18465
20171201|2017-12-05 06:30,5,163.33,163.37,163.27,163.28,14807
20171201|2017-12-05 07:00,5,163.29,163.33,163.24,163.33,18292
20171201|2017-12-05 07:30,5,163.32,163.36,163.25,163.35,11901
20171201|2017-12-05 08:00,5,163.36,163.36,163.25,163.32,21801
20171201|2017-12-05 08:30,5,163.32,163.39,163.29,163.33,25063
20171201|2017-12-05 09:00,5,163.33,163.47,163.27,163.37,41560
20171201|2017-12-05 09:30,5,163.37,163.45,163.32,163.38,17778
20171201|2017-12-05 10:00,5,163.37,163.5,163.34,163.44,21745
20171201|2017-12-05 10:30,5,163.44,163.52,163.42,163.51,10782
20171201|2017-12-05 11:00,5,163.52,163.64,163.51,163.58,9414
20171201|2017-12-05 11:30,5,163.58,163.66,163.54,163.56,4887
20171201|2017-12-05 12:00,5,163.56,163.59,163.53,163.57,1686
20171201|2017-12-05 12:30,5,163.57,163.61,163.56,163.6,559
20171201|2017-12-05 13:00,5,163.6,163.62,163.57,163.59,1146
20171201|2017-12-05 13:30,5,163.59,163.64,163.58,163.62,2163
20171201|2017-12-05 14:00,5,163.62,163.63,163.57,163.6,597
20171201|2017-12-05 14:30,5,163.6,163.65,163.59,163.6,848
20171201|2017-12-05 15:00,5,163.59,163.59,163.59,163.59,17
20171201|2017-12-06 01:00,6,163.65,163.82,163.64,163.75,4490
20171201|2017-12-06 01:30,6,163.75,163.86,163.68,163.71,3925
20171201|2017-12-06 02:00,6,163.71,163.8,163.68,163.7,4916
20171201|2017-12-06 02:30,6,163.71,163.76,163.65,163.68,4641
20171201|2017-12-06 03:00,6,163.68,163.75,163.67,163.69,4866
20171201|2017-12-06 03:30,6,163.69,163.7,163.63,163.7,3760
20171201|2017-12-06 04:00,6,163.7,163.76,163.66,163.75,5703
20171201|2017-12-06 04:30,6,163.75,163.75,163.56,163.59,4101
20171201|2017-12-06 05:00,6,163.6,163.64,163.54,163.63,3102
20171201|2017-12-06 05:30,6,163.63,163.64,163.57,163.6,1233
20171201|2017-12-06 06:00,6,163.62,163.62,163.52,163.6,2796
20171201|2017-12-06 06:30,6,163.61,163.69,163.58,163.67,3756
20171201|2017-12-06 07:00,6,163.66,163.73,163.63,163.73,2843
20171201|2017-12-06 07:30,6,163.73,163.74,163.68,163.72,3282
20171201|2017-12-06 08:00,6,163.72,163.77,163.65,163.76,4184
20171201|2017-12-06 08:30,6,163.77,163.87,163.76,163.83,5226
20171201|2017-12-06 09:00,6,163.83,163.9,163.8,163.87,3350
20171201|2017-12-06 09:30,6,163.88,163.88,163.75,163.8,3006
20171201|2017-12-06 10:00,6,163.8,163.81,163.75,163.77,2523
20171201|2017-12-06 10:30,6,163.77,163.83,163.77,163.83,1353
20171201|2017-12-06 11:00,6,163.83,163.84,163.78,163.78,842
20171201|2017-12-06 11:30,6,163.8,163.82,163.77,163.8,274
20171201|2017-12-06 12:00,6,163.79,163.79,163.76,163.78,109
20171201|2017-12-06 12:30,6,163.78,163.81,163.77,163.78,74
20171201|2017-12-06 13:00,6,163.77,163.79,163.72,163.75,105
20171201|2017-12-06 13:30,6,163.75,163.76,163.71,163.72,57
20171201|2017-12-06 14:00,6,163.71,163.74,163.71,163.71,75
20171201|2017-12-06 14:30,6,163.73,163.74,163.7,163.7,69
20171201|2017-12-06 15:00,6,163.67,163.67,163.67,163.67,3
20171201|2017-12-07 01:00,7,163.65,163.73,163.62,163.69,248
20171201|2017-12-07 01:30,7,163.7,163.77,163.7,163.76,101
20171201|2017-12-07 02:00,7,163.78,163.81,163.75,163.76,588
20171201|2017-12-07 02:30,7,163.76,163.88,163.76,163.82,764
20171201|2017-12-07 03:00,7,163.82,163.82,163.75,163.81,648
20171201|2017-12-07 03:30,7,163.8,163.82,163.72,163.74,465
20171201|2017-12-07 04:00,7,163.73,163.73,163.64,163.69,332
20171201|2017-12-07 04:30,7,163.68,163.7,163.51,163.6,845
20171201|2017-12-07 05:00,7,163.62,163.69,163.57,163.65,2588
20180301|2017-06-12 07:30,12,161.64,161.64,161.64,161.64,1
20180301|2017-06-27 05:00,27,162.56,162.56,162.56,162.56,5
20180301|2017-06-30 04:00,30,158.43,158.43,158.43,158.43,10
20180301|2017-06-30 09:00,30,158.43,158.43,158.43,158.43,2
20180301|2017-08-07 07:30,7,160.73,160.73,160.73,160.73,1
20180301|2017-08-29 01:30,29,161.88,161.88,161.88,161.88,1
20180301|2017-08-30 01:30,30,161.78,161.78,161.78,161.78,1
20180301|2017-08-30 02:00,30,161.8,161.8,161.8,161.8,1
20180301|2017-08-30 02:30,30,161.88,161.88,161.88,161.88,1
20180301|2017-09-01 11:00,1,161.64,161.64,161.64,161.64,1
20180301|2017-09-04 05:30,4,161.7,161.7,161.7,161.7,1
20180301|2017-09-04 06:30,4,161.68,161.69,161.68,161.69,2
20180301|2017-09-05 07:00,5,161.91,161.91,161.91,161.91,1
20180301|2017-09-05 09:30,5,162.12,162.12,162.12,162.12,1
20180301|2017-09-06 03:00,6,162.31,162.31,162.31,162.31,1
20180301|2017-09-06 04:00,6,162.16,162.16,162.16,162.16,1
20180301|2017-09-06 04:30,6,162.2,162.3,162.2,162.3,2
20180301|2017-09-06 06:30,6,162.08,162.08,162.08,162.08,1
20180301|2017-09-06 07:30,6,162.12,162.12,162.12,162.12,5
20180301|2017-09-06 08:00,6,162.1,162.1,162.1,162.1,1
20180301|2017-09-06 10:00,6,162,162,162,162,1
20180301|2017-09-06 12:30,6,161.73,161.73,161.73,161.73,2
20180301|2017-09-07 03:30,7,161.73,161.73,161.73,161.73,160
20180301|2017-09-07 07:00,7,161.85,161.85,161.83,161.84,12
20180301|2017-09-07 07:30,7,161.92,161.92,161.92,161.92,1
20180301|2017-09-07 08:00,7,162.2,162.2,162.2,162.2,1
20180301|2017-09-07 09:00,7,162.48,162.48,162.48,162.48,1
20180301|2017-09-07 09:30,7,162.63,162.63,162.63,162.63,1
20180301|2017-09-07 10:30,7,162.62,162.63,162.62,162.63,3
20180301|2017-09-08 02:00,8,162.84,162.84,162.84,162.84,1
20180301|2017-09-08 02:30,8,162.8,162.81,162.8,162.81,30
20180301|2017-09-08 07:30,8,162.49,162.49,162.46,162.46,2
20180301|2017-09-11 04:00,11,162.32,162.32,162.32,162.32,1
20180301|2017-09-11 09:00,11,162.34,162.34,162.34,162.34,3
20180301|2017-09-11 10:00,11,162.31,162.31,162.31,162.31,1
20180301|2017-09-12 04:30,12,161.91,161.91,161.9,161.9,2
20180301|2017-09-12 05:30,12,161.75,161.75,161.75,161.75,1
20180301|2017-09-12 09:30,12,161.57,161.57,161.57,161.57,1
20180301|2017-09-12 10:30,12,161.29,161.29,161.29,161.29,1
20180301|2017-09-13 03:00,13,161.53,161.53,161.53,161.53,1
20180301|2017-09-13 06:30,13,161.31,161.31,161.31,161.31,1
20180301|2017-09-13 07:30,13,161.31,161.31,161.31,161.31,1
20180301|2017-09-13 08:00,13,161.39,161.39,161.39,161.39,3
20180301|2017-09-13 08:30,13,161.36,161.36,161.34,161.34,2
20180301|2017-09-14 03:00,14,161.33,161.33,161.33,161.33,1
20180301|2017-09-14 05:30,14,161.46,161.46,161.46,161.46,1
20180301|2017-09-14 07:30,14,161.01,161.01,161.01,161.01,1
20180301|2017-09-14 08:30,14,161.22,161.22,161.22,161.22,1
20180301|2017-09-15 04:00,15,161,161,161,161,1
20180301|2017-09-15 06:30,15,160.82,160.82,160.82,160.82,1
20180301|2017-09-15 09:00,15,160.82,160.82,160.82,160.82,1
20180301|2017-09-18 07:30,18,160.65,160.65,160.65,160.65,2
20180301|2017-09-19 03:00,19,160.5,160.5,160.5,160.5,1
20180301|2017-09-19 06:00,19,160.73,160.73,160.73,160.73,1
20180301|2017-09-21 05:00,21,160.2,160.2,160.2,160.2,5
20180301|2017-09-21 06:30,21,160.37,160.37,160.37,160.37,3
20180301|2017-09-22 02:30,22,160.52,160.52,160.52,160.52,1
20180301|2017-09-22 08:30,22,160.69,160.69,160.69,160.69,5
20180301|2017-09-22 10:30,22,160.68,160.68,160.68,160.68,1
20180301|2017-09-25 01:00,25,160.75,160.75,160.75,160.75,1
20180301|2017-09-25 03:00,25,160.8,160.96,160.8,160.96,2
20180301|2017-09-25 04:00,25,161.19,161.19,161.19,161.19,2
20180301|2017-09-25 04:30,25,161.32,161.32,161.32,161.32,1
20180301|2017-09-25 05:30,25,161.38,161.38,161.35,161.36,4
20180301|2017-09-25 07:30,25,161.12,161.12,161.12,161.12,1
20180301|2017-09-25 08:30,25,161,161,161,161,1
20180301|2017-09-25 10:00,25,161.4,161.4,161.4,161.4,1
20180301|2017-09-25 10:30,25,161.45,161.45,161.45,161.45,2
20180301|2017-09-25 11:30,25,161.44,161.44,161.44,161.44,1
20180301|2017-09-25 13:00,25,161.48,161.48,161.48,161.48,1
20180301|2017-09-26 02:30,26,161.27,161.27,161.27,161.27,1
20180301|2017-09-26 04:00,26,161.36,161.42,161.36,161.42,7
20180301|2017-09-26 05:00,26,161.38,161.38,161.37,161.37,2
20180301|2017-09-26 05:30,26,161.33,161.33,161.33,161.33,1
20180301|2017-09-26 07:30,26,161.3,161.3,161.3,161.3,1
20180301|2017-09-26 11:00,26,161.27,161.27,161.27,161.27,1
20180301|2017-09-27 01:30,27,161.1,161.1,161.1,161.1,1
20180301|2017-09-27 02:00,27,160.83,160.83,160.83,160.83,1
20180301|2017-09-27 03:30,27,160.58,160.58,160.48,160.48,3
20180301|2017-09-27 07:30,27,160.49,160.49,160.33,160.33,5
20180301|2017-09-27 08:00,27,160.32,160.32,160.32,160.32,1
20180301|2017-09-27 08:30,27,160.38,160.38,160.38,160.38,1
20180301|2017-09-27 09:30,27,160.38,160.4,160.38,160.4,11
20180301|2017-09-28 01:00,28,160,160,160,160,1
20180301|2017-09-28 01:30,28,159.99,159.99,159.78,159.78,4
20180301|2017-09-28 02:30,28,160.02,160.02,160.01,160.01,2
20180301|2017-09-28 03:00,28,160.01,160.01,160.01,160.01,1
20180301|2017-09-28 03:30,28,160.09,160.09,160.07,160.07,2
20180301|2017-09-28 04:00,28,160,160,159.93,159.94,4
20180301|2017-09-28 07:00,28,160.07,160.07,160.07,160.07,1
20180301|2017-09-28 10:30,28,160.27,160.29,160.27,160.29,2
20180301|2017-09-28 11:00,28,160.36,160.36,160.36,160.36,1
20180301|2017-09-28 12:00,28,160.36,160.36,160.36,160.36,1
20180301|2017-09-28 14:30,28,160.41,160.41,160.41,160.41,5
20180301|2017-09-29 03:00,29,160.64,160.64,160.64,160.64,1
20180301|2017-09-29 04:00,29,160.76,160.76,160.76,160.76,1
20180301|2017-09-29 04:30,29,160.75,160.75,160.75,160.75,244
20180301|2017-09-29 09:00,29,160.46,160.46,160.46,160.46,123
20180301|2017-09-29 10:30,29,160.59,160.59,160.59,160.59,1
20180301|2017-10-02 01:00,2,160.4,160.4,160.23,160.23,8
20180301|2017-10-02 02:30,2,160.16,160.24,160.16,160.24,306
20180301|2017-10-02 03:00,2,160.21,160.29,160.21,160.29,2
20180301|2017-10-02 03:30,2,160.28,160.41,160.28,160.39,9
20180301|2017-10-02 04:00,2,160.57,160.57,160.57,160.57,1
20180301|2017-10-02 04:30,2,160.6,160.65,160.6,160.63,3
20180301|2017-10-02 08:00,2,160.8,160.8,160.8,160.8,4
20180301|2017-10-02 14:30,2,160.62,160.62,160.62,160.62,1
20180301|2017-10-03 01:00,3,160.56,160.56,160.56,160.56,2
20180301|2017-10-03 02:00,3,160.56,160.56,160.56,160.56,3
20180301|2017-10-03 03:00,3,160.36,160.36,160.28,160.28,134
20180301|2017-10-03 03:30,3,160.26,160.32,160.26,160.32,80
20180301|2017-10-03 04:00,3,160.32,160.32,160.32,160.32,30
20180301|2017-10-03 04:30,3,160.18,160.18,160.18,160.18,2
20180301|2017-10-03 05:00,3,160.21,160.22,160.21,160.22,4
20180301|2017-10-03 07:30,3,160.31,160.31,160.31,160.31,1
20180301|2017-10-03 08:30,3,160.46,160.46,160.46,160.46,1
20180301|2017-10-03 14:30,3,160.62,160.62,160.62,160.62,3
20180301|2017-10-04 01:00,4,160.64,160.64,160.64,160.64,4
20180301|2017-10-04 02:00,4,160.96,161.1,160.96,161.1,2
20180301|2017-10-04 03:00,4,160.8,160.8,160.8,160.8,1
20180301|2017-10-04 06:30,4,161.2,161.3,161.2,161.3,7
20180301|2017-10-04 08:30,4,161.05,161.05,160.97,160.97,190
20180301|2017-10-04 09:00,4,160.89,160.89,160.89,160.89,131
20180301|2017-10-04 09:30,4,160.91,160.93,160.91,160.93,22
20180301|2017-10-04 11:00,4,160.69,160.69,160.69,160.69,1
20180301|2017-10-04 14:30,4,160.81,160.82,160.8,160.8,6
20180301|2017-10-05 01:00,5,160.71,160.71,160.71,160.71,4
20180301|2017-10-05 02:00,5,160.69,160.7,160.62,160.62,8
20180301|2017-10-05 03:00,5,160.7,160.75,160.7,160.74,288
20180301|2017-10-05 03:30,5,160.73,160.73,160.73,160.73,19
20180301|2017-10-05 04:30,5,160.91,160.91,160.91,160.91,1
20180301|2017-10-05 07:00,5,161.09,161.09,161.06,161.06,36
20180301|2017-10-05 07:30,5,161.02,161.02,161.02,161.02,1
20180301|2017-10-05 09:00,5,160.86,160.86,160.85,160.85,2
20180301|2017-10-05 09:30,5,160.72,160.72,160.72,160.72,3
20180301|2017-10-05 14:30,5,160.84,160.85,160.84,160.85,4
20180301|2017-10-06 01:00,6,160.76,160.76,160.72,160.72,8
20180301|2017-10-06 02:00,6,160.62,160.62,160.62,160.62,1
20180301|2017-10-06 02:30,6,160.78,160.78,160.78,160.78,1
20180301|2017-10-06 03:00,6,160.31,160.35,160.31,160.35,3
20180301|2017-10-06 03:30,6,160.36,160.36,160.36,160.36,1
20180301|2017-10-06 04:30,6,160.43,160.43,160.4,160.4,3
20180301|2017-10-06 07:00,6,160.43,160.43,160.4,160.4,3
20180301|2017-10-06 07:30,6,160.24,160.24,160.24,160.24,1
20180301|2017-10-06 08:00,6,160.3,160.3,160.3,160.3,1
20180301|2017-10-06 09:30,6,160.41,160.41,160.41,160.41,4
20180301|2017-10-06 10:00,6,160.62,160.72,160.59,160.72,6
20180301|2017-10-06 14:30,6,160.62,160.62,160.62,160.62,5
20180301|2017-10-09 01:00,9,160.52,160.58,160.52,160.58,5
20180301|2017-10-09 02:30,9,160.75,160.75,160.75,160.75,2
20180301|2017-10-09 03:30,9,160.82,160.82,160.82,160.82,1
20180301|2017-10-09 08:30,9,160.87,160.87,160.87,160.87,1
20180301|2017-10-09 09:30,9,160.88,160.88,160.88,160.88,1
20180301|2017-10-09 14:30,9,160.99,160.99,160.99,160.99,7
20180301|2017-10-10 01:00,10,160.85,160.85,160.85,160.85,6
20180301|2017-10-10 02:00,10,160.82,160.82,160.82,160.82,2
20180301|2017-10-10 03:30,10,161.04,161.09,161.04,161.09,3
20180301|2017-10-10 09:00,10,160.95,160.98,160.95,160.97,308
20180301|2017-10-10 11:00,10,161,161,161,161,1
20180301|2017-10-10 14:30,10,160.83,160.83,160.83,160.83,4
20180301|2017-10-11 01:00,11,160.73,160.75,160.73,160.75,7
20180301|2017-10-11 02:30,11,160.78,160.78,160.78,160.78,1
20180301|2017-10-11 03:30,11,160.82,160.82,160.82,160.82,1
20180301|2017-10-11 05:30,11,160.73,160.74,160.73,160.74,122
20180301|2017-10-11 06:30,11,160.69,160.69,160.69,160.69,5
20180301|2017-10-11 07:00,11,160.79,160.82,160.79,160.82,125
20180301|2017-10-11 09:00,11,160.77,160.77,160.76,160.76,67
20180301|2017-10-11 09:30,11,160.77,160.77,160.77,160.77,5
20180301|2017-10-11 13:00,11,160.69,160.69,160.64,160.64,2
20180301|2017-10-11 14:00,11,160.69,160.69,160.69,160.69,1
20180301|2017-10-11 14:30,11,160.69,160.69,160.69,160.69,4
20180301|2017-10-12 01:00,12,160.7,160.7,160.7,160.7,5
20180301|2017-10-12 02:30,12,160.96,160.96,160.96,160.96,1
20180301|2017-10-12 03:00,12,160.98,160.98,160.98,160.98,1
20180301|2017-10-12 04:00,12,160.97,160.97,160.97,160.97,1
20180301|2017-10-12 06:30,12,160.9,160.9,160.9,160.9,2
20180301|2017-10-12 08:00,12,160.85,160.85,160.85,160.85,2
20180301|2017-10-12 08:30,12,160.91,160.91,160.91,160.91,1
20180301|2017-10-12 09:30,12,160.98,161.03,160.98,161.03,2
20180301|2017-10-12 10:00,12,161.08,161.08,160.96,160.96,102
20180301|2017-10-12 11:00,12,160.96,160.96,160.96,160.96,1
20180301|2017-10-12 12:00,12,161.03,161.03,161.03,161.03,1
20180301|2017-10-12 13:30,12,161.03,161.03,161.03,161.03,1
20180301|2017-10-12 14:30,12,161.01,161.01,161.01,161.01,6
20180301|2017-10-13 01:00,13,160.98,161.02,160.95,161.02,8
20180301|2017-10-13 01:30,13,161.09,161.09,161.09,161.09,1
20180301|2017-10-13 02:00,13,161.3,161.38,161.3,161.37,157
20180301|2017-10-13 02:30,13,161.33,161.33,161.33,161.33,3
20180301|2017-10-13 03:00,13,161.33,161.33,161.33,161.33,153
20180301|2017-10-13 03:30,13,161.25,161.25,161.25,161.25,1
20180301|2017-10-13 04:00,13,161.23,161.23,161.23,161.23,1
20180301|2017-10-13 04:30,13,161.23,161.23,161.23,161.23,1
20180301|2017-10-13 05:30,13,161.38,161.38,161.38,161.38,1
20180301|2017-10-13 06:30,13,161.35,161.35,161.35,161.35,1
20180301|2017-10-13 07:30,13,161.48,161.52,161.48,161.52,6
20180301|2017-10-13 08:30,13,161.6,161.6,161.6,161.6,8
20180301|2017-10-13 09:00,13,161.41,161.46,161.41,161.46,3
20180301|2017-10-13 10:00,13,161.6,161.6,161.6,161.6,1
20180301|2017-10-13 11:30,13,161.61,161.61,161.61,161.61,1
20180301|2017-10-16 01:00,16,161.58,161.58,161.58,161.58,1
20180301|2017-10-16 02:00,16,161.49,161.5,161.49,161.5,3
20180301|2017-10-16 02:30,16,161.59,161.59,161.59,161.59,1
20180301|2017-10-16 04:00,16,161.75,161.75,161.75,161.75,4
20180301|2017-10-16 05:30,16,161.76,161.76,161.75,161.75,2
20180301|2017-10-16 06:00,16,161.76,161.82,161.76,161.8,4
20180301|2017-10-16 06:30,16,161.94,161.94,161.94,161.94,2
20180301|2017-10-16 09:00,16,161.93,162,161.93,162,12
20180301|2017-10-16 12:00,16,162.09,162.09,162.07,162.07,2
20180301|2017-10-16 12:30,16,162.07,162.07,162.07,162.07,1
20180301|2017-10-16 14:00,16,162.01,162.01,162.01,162.01,5
20180301|2017-10-17 02:30,17,162.04,162.1,162.04,162.1,2
20180301|2017-10-17 03:30,17,162.03,162.03,162.03,162.03,5
20180301|2017-10-17 04:00,17,162.14,162.22,162.14,162.22,153
20180301|2017-10-17 04:30,17,162.23,162.23,162.17,162.17,154
20180301|2017-10-17 07:00,17,162.3,162.3,162.28,162.29,155
20180301|2017-10-17 07:30,17,162.07,162.07,162.07,162.07,4
20180301|2017-10-17 09:30,17,162.21,162.21,162.21,162.21,1
20180301|2017-10-18 02:30,18,162.24,162.24,162.18,162.18,33
20180301|2017-10-18 03:00,18,162.15,162.15,162.15,162.15,5
20180301|2017-10-18 03:30,18,162.03,162.03,162,162,3
20180301|2017-10-18 04:30,18,161.98,161.98,161.85,161.85,5
20180301|2017-10-18 05:00,18,161.91,161.91,161.91,161.91,2
20180301|2017-10-18 07:00,18,161.83,161.83,161.78,161.78,3
20180301|2017-10-18 07:30,18,161.81,161.81,161.81,161.81,1
20180301|2017-10-18 10:00,18,161.7,161.7,161.68,161.7,40
20180301|2017-10-18 10:30,18,161.7,161.7,161.69,161.69,2
20180301|2017-10-19 01:00,19,161.69,161.69,161.69,161.69,1
20180301|2017-10-19 01:30,19,161.61,161.81,161.61,161.81,6
20180301|2017-10-19 02:00,19,161.86,161.86,161.86,161.86,1
20180301|2017-10-19 02:30,19,161.87,161.94,161.87,161.94,3
20180301|2017-10-19 03:00,19,162,162.1,161.98,161.98,184
20180301|2017-10-19 03:30,19,161.97,161.97,161.8,161.8,59
20180301|2017-10-19 04:00,19,161.71,161.71,161.7,161.7,4
20180301|2017-10-19 04:30,19,161.75,161.75,161.75,161.75,2
20180301|2017-10-19 05:00,19,161.82,161.82,161.82,161.82,2
20180301|2017-10-19 07:00,19,161.84,161.84,161.84,161.84,1
20180301|2017-10-19 07:30,19,161.82,161.82,161.71,161.71,5
20180301|2017-10-19 08:30,19,161.78,161.82,161.75,161.82,6
20180301|2017-10-19 09:00,19,161.88,161.88,161.88,161.88,1
20180301|2017-10-19 09:30,19,161.79,161.79,161.79,161.79,1
20180301|2017-10-19 12:00,19,161.71,161.71,161.71,161.71,3
20180301|2017-10-19 13:00,19,161.71,161.71,161.71,161.71,1
20180301|2017-10-19 13:30,19,161.7,161.7,161.7,161.7,1
20180301|2017-10-20 01:00,20,161.61,161.61,161.39,161.39,5
20180301|2017-10-20 02:00,20,161.38,161.38,161.21,161.23,8
20180301|2017-10-20 02:30,20,161.24,161.24,161.24,161.24,1
20180301|2017-10-20 03:00,20,161.1,161.15,161.1,161.14,8
20180301|2017-10-20 03:30,20,161.14,161.14,161.14,161.14,1
20180301|2017-10-20 04:30,20,160.97,160.97,160.97,160.97,1
20180301|2017-10-20 05:30,20,160.95,160.95,160.95,160.95,8
20180301|2017-10-20 06:30,20,161.12,161.12,161.12,161.12,2
20180301|2017-10-20 08:00,20,160.88,160.88,160.85,160.85,55
20180301|2017-10-20 09:00,20,161,161,161,161,2
20180301|2017-10-20 09:30,20,160.98,160.98,160.98,160.98,2
20180301|2017-10-20 11:30,20,160.92,160.92,160.92,160.92,1
20180301|2017-10-20 13:30,20,160.93,160.93,160.93,160.93,1
20180301|2017-10-23 01:00,23,161.21,161.22,161.21,161.22,3
20180301|2017-10-23 03:30,23,161.16,161.16,161.16,161.16,1
20180301|2017-10-23 07:00,23,161.24,161.24,161.24,161.24,1
20180301|2017-10-23 08:00,23,161.15,161.15,161.15,161.15,2
20180301|2017-10-23 10:00,23,161.18,161.18,161.18,161.18,12
20180301|2017-10-23 10:30,23,161.25,161.25,161.25,161.25,18
20180301|2017-10-23 12:00,23,161.18,161.18,161.18,161.18,1
20180301|2017-10-23 13:00,23,161.17,161.17,161.17,161.17,3
20180301|2017-10-24 01:30,24,161.1,161.1,161.07,161.07,17
20180301|2017-10-24 02:30,24,161.04,161.04,160.8,160.8,3
20180301|2017-10-24 03:00,24,160.73,160.73,160.7,160.72,9
20180301|2017-10-24 03:30,24,160.72,160.77,160.72,160.77,71
20180301|2017-10-24 04:00,24,160.67,160.67,160.67,160.67,1
20180301|2017-10-24 04:30,24,160.7,160.7,160.7,160.7,2
20180301|2017-10-24 05:00,24,160.69,160.69,160.69,160.69,3
20180301|2017-10-24 07:00,24,160.54,160.55,160.54,160.55,28
20180301|2017-10-24 08:30,24,160.67,160.67,160.67,160.67,1
20180301|2017-10-24 09:00,24,160.71,160.71,160.71,160.71,1
20180301|2017-10-24 10:30,24,160.63,160.63,160.62,160.62,71
20180301|2017-10-24 11:30,24,160.58,160.61,160.58,160.61,7
20180301|2017-10-24 12:00,24,160.61,160.61,160.61,160.61,1
20180301|2017-10-24 13:00,24,160.65,160.65,160.65,160.65,1
20180301|2017-10-24 13:30,24,160.68,160.68,160.68,160.68,51
20180301|2017-10-25 01:00,25,160.61,160.7,160.61,160.7,9
20180301|2017-10-25 01:30,25,160.78,160.78,160.78,160.78,1
20180301|2017-10-25 02:30,25,160.78,160.8,160.78,160.8,2
20180301|2017-10-25 03:30,25,160.48,160.5,160.48,160.5,21
20180301|2017-10-25 04:00,25,160.45,160.46,160.45,160.46,6
20180301|2017-10-25 05:30,25,160.43,160.43,160.43,160.43,5
20180301|2017-10-25 06:00,25,160.39,160.39,160.39,160.39,100
20180301|2017-10-25 07:30,25,160.26,160.3,160.26,160.3,3
20180301|2017-10-25 08:00,25,160.43,160.43,160.42,160.43,10
20180301|2017-10-25 08:30,25,160.43,160.45,160.43,160.45,4
20180301|2017-10-25 09:00,25,160.44,160.54,160.4,160.54,5
20180301|2017-10-25 10:30,25,160.52,160.52,160.52,160.52,1
20180301|2017-10-25 11:00,25,160.61,160.61,160.61,160.61,1
20180301|2017-10-25 11:30,25,160.64,160.64,160.62,160.62,6
20180301|2017-10-25 12:00,25,160.56,160.56,160.56,160.56,1
20180301|2017-10-25 13:30,25,160.57,160.57,160.57,160.57,1
20180301|2017-10-26 01:00,26,160.59,160.59,160.59,160.59,1
20180301|2017-10-26 01:30,26,160.65,160.65,160.65,160.65,4
20180301|2017-10-26 02:30,26,160.53,160.53,160.53,160.53,10
20180301|2017-10-26 05:30,26,160.66,160.66,160.66,160.66,1
20180301|2017-10-26 06:00,26,160.71,160.75,160.71,160.75,4
20180301|2017-10-26 06:30,26,160.75,161.1,160.75,161.1,20
20180301|2017-10-26 07:00,26,160.96,161.16,160.96,161.1,9
20180301|2017-10-26 07:30,26,161.09,161.18,161.01,161.18,156
20180301|2017-10-26 08:00,26,161.17,161.22,161.17,161.17,7
20180301|2017-10-26 09:00,26,161.04,161.04,161.04,161.04,1
20180301|2017-10-26 10:00,26,161.05,161.28,161.05,161.28,7
20180301|2017-10-26 10:30,26,161.41,161.5,161.41,161.5,2
20180301|2017-10-26 11:00,26,161.47,161.47,161.46,161.46,4
20180301|2017-10-26 11:30,26,161.5,161.5,161.5,161.5,1
20180301|2017-10-26 12:30,26,161.4,161.4,161.33,161.33,2
20180301|2017-10-26 13:30,26,161.32,161.32,161.32,161.32,1
20180301|2017-10-26 14:30,26,161.23,161.23,161.19,161.19,2
20180301|2017-10-27 01:00,27,161.35,161.35,161.35,161.35,1
20180301|2017-10-27 02:00,27,161.37,161.37,161.22,161.22,3
20180301|2017-10-27 02:30,27,161.18,161.45,161.18,161.45,6
20180301|2017-10-27 03:00,27,161.45,161.62,161.45,161.62,102
20180301|2017-10-27 03:30,27,161.65,161.72,161.65,161.72,3
20180301|2017-10-27 04:00,27,161.7,161.7,161.69,161.69,16
20180301|2017-10-27 06:30,27,161.51,161.51,161.51,161.51,1
20180301|2017-10-27 07:30,27,161.5,161.5,161.45,161.45,6
20180301|2017-10-27 08:00,27,161.44,161.47,161.44,161.47,2
20180301|2017-10-27 09:00,27,161.71,161.71,161.71,161.71,1
20180301|2017-10-27 09:30,27,161.81,161.88,161.81,161.88,3
20180301|2017-10-27 10:00,27,161.95,162.01,161.94,162.01,12
20180301|2017-10-27 10:30,27,161.98,161.98,161.98,161.98,1
20180301|2017-10-27 11:00,27,161.97,161.97,161.97,161.97,2
20180301|2017-10-27 11:30,27,161.96,161.97,161.96,161.97,70
20180301|2017-10-27 14:00,27,161.91,161.91,161.91,161.91,1
20180301|2017-10-30 02:00,30,161.96,161.96,161.96,161.96,2
20180301|2017-10-30 03:00,30,161.87,161.87,161.87,161.87,108
20180301|2017-10-30 03:30,30,162.01,162.01,162.01,162.01,1
20180301|2017-10-30 04:00,30,162.1,162.1,162.1,162.1,1
20180301|2017-10-30 05:30,30,162,162,161.99,161.99,122
20180301|2017-10-30 06:30,30,161.9,161.9,161.9,161.9,5
20180301|2017-10-30 07:00,30,161.9,161.9,161.9,161.9,1
20180301|2017-10-30 07:30,30,161.96,161.97,161.95,161.95,90
20180301|2017-10-30 08:00,30,162.06,162.17,162.06,162.17,81
20180301|2017-10-30 08:30,30,162.15,162.15,162.07,162.07,11
20180301|2017-10-30 09:00,30,162.14,162.15,162.14,162.15,51
20180301|2017-10-30 10:30,30,162.2,162.24,162.2,162.24,5
20180301|2017-10-30 11:00,30,162.25,162.31,162.25,162.31,17
20180301|2017-10-30 11:30,30,162.27,162.27,162.27,162.27,1
20180301|2017-10-30 12:30,30,162.24,162.24,162.24,162.24,2
20180301|2017-10-30 14:00,30,162.3,162.3,162.3,162.3,2
20180301|2017-10-30 15:30,30,162.27,162.27,162.27,162.27,1
20180301|2017-10-31 02:00,31,162.29,162.29,162.29,162.29,2
20180301|2017-10-31 03:00,31,162.33,162.35,162.33,162.35,21
20180301|2017-10-31 03:30,31,162.37,162.38,162.3,162.3,29
20180301|2017-10-31 04:00,31,162.31,162.31,162.24,162.24,75
20180301|2017-10-31 04:30,31,162.22,162.22,162.2,162.2,51
20180301|2017-10-31 05:30,31,162.14,162.14,162.14,162.14,1
20180301|2017-10-31 06:30,31,162.07,162.1,162.07,162.1,8
20180301|2017-10-31 07:00,31,162.13,162.13,162.13,162.13,75
20180301|2017-10-31 08:00,31,162.16,162.16,162.13,162.13,9
20180301|2017-10-31 08:30,31,162.13,162.13,162.06,162.06,17
20180301|2017-10-31 09:30,31,162.21,162.22,162.19,162.22,330
20180301|2017-10-31 10:00,31,162.19,162.19,162.19,162.19,5
20180301|2017-10-31 10:30,31,162.24,162.24,162.24,162.24,3
20180301|2017-10-31 11:00,31,162.33,162.33,162.33,162.33,277
20180301|2017-10-31 12:00,31,162.35,162.36,162.35,162.36,5
20180301|2017-10-31 14:30,31,162.28,162.28,162.28,162.28,1
20180301|2017-11-01 02:30,1,162.26,162.26,162.26,162.26,2
20180301|2017-11-01 03:00,1,162.31,162.31,162.31,162.31,200
20180301|2017-11-01 03:30,1,162.31,162.35,162.3,162.33,506
20180301|2017-11-01 04:00,1,162.3,162.34,162.29,162.34,4
20180301|2017-11-01 04:30,1,162.33,162.33,162.33,162.33,2
20180301|2017-11-01 05:00,1,162.26,162.27,162.22,162.22,17
20180301|2017-11-01 05:30,1,162.18,162.18,162.18,162.18,1
20180301|2017-11-01 06:00,1,162.21,162.24,162.21,162.24,2
20180301|2017-11-01 06:30,1,162.09,162.09,162.09,162.09,1
20180301|2017-11-01 07:00,1,162.08,162.08,161.99,161.99,7
20180301|2017-11-01 07:30,1,162.05,162.05,162.04,162.04,6
20180301|2017-11-01 08:00,1,162.11,162.11,162.09,162.09,9
20180301|2017-11-01 08:30,1,162.14,162.14,162.14,162.14,11
20180301|2017-11-01 09:00,1,162.17,162.2,162.1,162.11,23
20180301|2017-11-01 09:30,1,162.16,162.16,162.16,162.16,12
20180301|2017-11-01 10:00,1,162.08,162.08,162.08,162.08,1
20180301|2017-11-01 10:30,1,162.16,162.16,162.14,162.14,5
20180301|2017-11-01 11:00,1,162.17,162.2,162.17,162.19,4
20180301|2017-11-01 11:30,1,162.25,162.25,162.25,162.25,2
20180301|2017-11-01 12:00,1,162.21,162.22,162.21,162.22,4
20180301|2017-11-01 13:00,1,162.16,162.16,162.14,162.14,3
20180301|2017-11-01 14:00,1,162.03,162.03,162.03,162.03,1
20180301|2017-11-02 03:00,2,162.04,162.04,162,162,8
20180301|2017-11-02 03:30,2,162.08,162.08,162,162,5
20180301|2017-11-02 04:00,2,162.04,162.08,162.03,162.05,25
20180301|2017-11-02 04:30,2,162.04,162.11,162.04,162.11,26
20180301|2017-11-02 05:00,2,161.95,161.96,161.84,161.95,62
20180301|2017-11-02 05:30,2,161.95,161.95,161.92,161.92,4
20180301|2017-11-02 06:00,2,161.99,161.99,161.99,161.99,1
20180301|2017-11-02 06:30,2,161.99,161.99,161.91,161.93,14
20180301|2017-11-02 07:00,2,162.03,162.05,162.03,162.04,3
20180301|2017-11-02 07:30,2,162.18,162.18,162.18,162.18,1
20180301|2017-11-02 08:00,2,162.11,162.13,162.1,162.13,5
20180301|2017-11-02 08:30,2,162.14,162.14,162.01,162.01,6
20180301|2017-11-02 09:00,2,162.08,162.27,162.08,162.18,6
20180301|2017-11-02 09:30,2,162.16,162.16,162.09,162.09,4
20180301|2017-11-02 10:00,2,162.12,162.18,162.12,162.18,204
20180301|2017-11-02 11:00,2,162.24,162.26,162.24,162.26,7
20180301|2017-11-03 03:00,3,162.3,162.41,162.3,162.41,14
20180301|2017-11-03 03:30,3,162.44,162.44,162.41,162.41,7
20180301|2017-11-03 04:00,3,162.42,162.47,162.31,162.31,4
20180301|2017-11-03 04:30,3,162.29,162.3,162.28,162.3,7
20180301|2017-11-03 05:00,3,162.33,162.33,162.33,162.33,1
20180301|2017-11-03 06:00,3,162.28,162.28,162.24,162.24,2
20180301|2017-11-03 06:30,3,162.24,162.24,162.21,162.21,6
20180301|2017-11-03 07:30,3,162.47,162.5,162.4,162.41,18
20180301|2017-11-03 08:00,3,162.33,162.44,162.32,162.44,31
20180301|2017-11-03 08:30,3,162.47,162.48,162.45,162.48,3
20180301|2017-11-03 09:00,3,162.44,162.44,162.42,162.42,2
20180301|2017-11-03 09:30,3,162.38,162.39,162.32,162.32,4
20180301|2017-11-03 10:00,3,162.32,162.32,162.31,162.31,15
20180301|2017-11-03 11:30,3,162.35,162.35,162.34,162.34,15
20180301|2017-11-03 13:00,3,162.36,162.36,162.36,162.36,1
20180301|2017-11-03 13:30,3,162.35,162.35,162.35,162.35,1
20180301|2017-11-03 14:00,3,162.35,162.35,162.35,162.35,1
20180301|2017-11-06 01:00,6,162.41,162.49,162.41,162.49,6
20180301|2017-11-06 01:30,6,162.52,162.6,162.52,162.58,25
20180301|2017-11-06 02:00,6,162.59,162.69,162.59,162.67,140
20180301|2017-11-06 02:30,6,162.69,162.81,162.68,162.79,267
20180301|2017-11-06 03:00,6,162.79,162.85,162.74,162.75,64
20180301|2017-11-06 03:30,6,162.75,162.75,162.74,162.74,2
20180301|2017-11-06 04:00,6,162.74,162.77,162.7,162.77,29
20180301|2017-11-06 04:30,6,162.77,162.8,162.77,162.79,18
20180301|2017-11-06 05:00,6,162.74,162.8,162.74,162.8,77
20180301|2017-11-06 05:30,6,162.83,162.83,162.83,162.83,2
20180301|2017-11-06 06:00,6,162.82,162.82,162.75,162.75,301
20180301|2017-11-06 06:30,6,162.79,162.79,162.75,162.78,302
20180301|2017-11-06 07:00,6,162.76,162.76,162.75,162.75,9
20180301|2017-11-06 07:30,6,162.77,162.77,162.76,162.76,52
20180301|2017-11-06 08:00,6,162.8,162.82,162.8,162.82,7
20180301|2017-11-06 08:30,6,162.76,162.76,162.75,162.75,2
20180301|2017-11-06 09:00,6,162.81,162.81,162.73,162.73,10
20180301|2017-11-06 09:30,6,162.7,162.7,162.67,162.69,37
20180301|2017-11-06 10:00,6,162.75,162.8,162.75,162.8,89
20180301|2017-11-06 10:30,6,162.8,162.8,162.78,162.78,219
20180301|2017-11-06 11:00,6,162.8,162.81,162.79,162.79,52
20180301|2017-11-06 13:30,6,162.76,162.76,162.76,162.76,5
20180301|2017-11-07 01:00,7,162.72,162.72,162.72,162.72,2
20180301|2017-11-07 01:30,7,162.72,162.72,162.72,162.72,1
20180301|2017-11-07 02:00,7,162.77,162.79,162.67,162.67,6
20180301|2017-11-07 02:30,7,162.62,162.64,162.59,162.64,7
20180301|2017-11-07 03:00,7,162.66,162.66,162.58,162.6,10
20180301|2017-11-07 03:30,7,162.6,162.69,162.6,162.69,19
20180301|2017-11-07 04:00,7,162.67,162.72,162.67,162.67,23
20180301|2017-11-07 04:30,7,162.68,162.88,162.68,162.88,21
20180301|2017-11-07 05:00,7,162.89,162.89,162.83,162.83,16
20180301|2017-11-07 05:30,7,162.85,162.91,162.77,162.77,19
20180301|2017-11-07 06:30,7,162.73,162.73,162.68,162.68,62
20180301|2017-11-07 07:00,7,162.75,162.8,162.75,162.79,4
20180301|2017-11-07 07:30,7,162.72,162.74,162.72,162.73,3
20180301|2017-11-07 08:00,7,162.76,162.76,162.71,162.73,10
20180301|2017-11-07 08:30,7,162.79,162.81,162.79,162.81,19
20180301|2017-11-07 09:30,7,162.84,162.91,162.84,162.91,20
20180301|2017-11-07 10:00,7,162.89,162.97,162.89,162.97,96
20180301|2017-11-07 10:30,7,162.96,162.99,162.96,162.99,15
20180301|2017-11-07 11:00,7,163,163,163,163,2
20180301|2017-11-07 11:30,7,163.01,163.01,163.01,163.01,1
20180301|2017-11-07 12:30,7,162.99,162.99,162.99,162.99,3
20180301|2017-11-07 14:00,7,162.99,162.99,162.99,162.99,15
20180301|2017-11-08 01:30,8,162.97,163,162.95,162.95,23
20180301|2017-11-08 02:00,8,162.95,162.96,162.88,162.96,11
20180301|2017-11-08 02:30,8,162.99,163.01,162.97,162.98,27
20180301|2017-11-08 03:00,8,162.98,163,162.97,162.97,4
20180301|2017-11-08 03:30,8,162.91,163.16,162.91,163.12,607
20180301|2017-11-08 04:00,8,163.12,163.12,163.05,163.08,333
20180301|2017-11-08 04:30,8,163.07,163.1,163.06,163.07,11
20180301|2017-11-08 05:00,8,163.09,163.1,163.07,163.1,15
20180301|2017-11-08 05:30,8,163.13,163.14,163.12,163.14,261
20180301|2017-11-08 06:00,8,163.13,163.14,163.12,163.14,6
20180301|2017-11-08 06:30,8,163.15,163.27,163.15,163.27,34
20180301|2017-11-08 07:00,8,163.25,163.25,163.18,163.22,12
20180301|2017-11-08 07:30,8,163.23,163.28,163.23,163.27,21
20180301|2017-11-08 08:00,8,163.16,163.18,163.14,163.18,5
20180301|2017-11-08 08:30,8,163.16,163.2,163.14,163.15,16
20180301|2017-11-08 09:00,8,163.13,163.14,163.08,163.08,11
20180301|2017-11-08 09:30,8,163.09,163.11,163.08,163.08,19
20180301|2017-11-08 10:00,8,163.06,163.06,163.05,163.06,11
20180301|2017-11-08 11:00,8,163,163.01,162.95,162.95,24
20180301|2017-11-08 11:30,8,162.9,162.92,162.9,162.92,3
20180301|2017-11-08 12:00,8,162.94,162.94,162.94,162.94,2
20180301|2017-11-08 13:00,8,162.91,162.91,162.91,162.91,2
20180301|2017-11-08 14:30,8,162.87,162.87,162.87,162.87,1
20180301|2017-11-09 01:30,9,162.91,162.99,162.91,162.97,11
20180301|2017-11-09 02:00,9,162.96,163.03,162.96,162.97,6
20180301|2017-11-09 02:30,9,162.99,163.05,162.96,162.96,55
20180301|2017-11-09 03:00,9,162.94,162.99,162.92,162.98,63
20180301|2017-11-09 03:30,9,162.98,163.01,162.98,163.01,4
20180301|2017-11-09 04:00,9,162.95,162.96,162.89,162.92,10
20180301|2017-11-09 04:30,9,162.91,162.92,162.82,162.82,12
20180301|2017-11-09 05:00,9,162.77,162.81,162.5,162.5,55
20180301|2017-11-09 05:30,9,162.54,162.58,162.28,162.31,196
20180301|2017-11-09 06:00,9,162.39,162.44,162.33,162.33,61
20180301|2017-11-09 06:30,9,162.37,162.37,162.3,162.35,20
20180301|2017-11-09 07:00,9,162.35,162.46,162.35,162.44,27
20180301|2017-11-09 07:30,9,162.39,162.43,162.35,162.35,19
20180301|2017-11-09 08:00,9,162.33,162.35,162.29,162.34,17
20180301|2017-11-09 08:30,9,162.38,162.4,162.35,162.4,44
20180301|2017-11-09 09:00,9,162.39,162.39,162.14,162.23,47
20180301|2017-11-09 09:30,9,162.24,162.24,162.1,162.12,99
20180301|2017-11-09 10:00,9,162.1,162.18,162.1,162.17,19
20180301|2017-11-09 10:30,9,162.3,162.3,162.27,162.27,6
20180301|2017-11-09 11:00,9,162.33,162.39,162.33,162.39,3
20180301|2017-11-09 11:30,9,162.4,162.43,162.4,162.43,10
20180301|2017-11-09 12:00,9,162.45,162.48,162.43,162.43,29
20180301|2017-11-09 12:30,9,162.42,162.42,162.42,162.42,1
20180301|2017-11-09 13:00,9,162.39,162.39,162.39,162.39,1
20180301|2017-11-09 14:00,9,162.36,162.37,162.36,162.36,3
20180301|2017-11-09 14:30,9,162.36,162.36,162.36,162.36,1
20180301|2017-11-10 01:00,10,162.16,162.16,161.94,162,84
20180301|2017-11-10 01:30,10,161.96,161.96,161.96,161.96,8
20180301|2017-11-10 02:00,10,161.94,161.99,161.89,161.93,106
20180301|2017-11-10 02:30,10,161.94,162.02,161.93,161.98,37
20180301|2017-11-10 03:00,10,162,162.1,161.99,162.08,64
20180301|2017-11-10 03:30,10,162.1,162.1,162.04,162.06,19
20180301|2017-11-10 04:00,10,162.05,162.06,161.97,162.06,28
20180301|2017-11-10 04:30,10,162.07,162.08,162.01,162.02,102
20180301|2017-11-10 05:30,10,162.02,162.06,162.01,162.06,7
20180301|2017-11-10 06:00,10,162.06,162.06,162.06,162.06,2
20180301|2017-11-10 06:30,10,162,162.03,162,162.03,6
20180301|2017-11-10 07:00,10,162.02,162.05,161.98,162.05,14
20180301|2017-11-10 07:30,10,162.04,162.04,162.03,162.03,304
20180301|2017-11-10 08:00,10,162.04,162.04,161.91,161.91,403
20180301|2017-11-10 08:30,10,161.98,162.02,161.98,161.98,81
20180301|2017-11-10 09:00,10,161.98,161.99,161.94,161.95,26
20180301|2017-11-10 09:30,10,161.93,161.97,161.85,161.85,21
20180301|2017-11-10 10:00,10,161.86,161.86,161.75,161.76,29
20180301|2017-11-10 10:30,10,161.72,161.76,161.72,161.76,8
20180301|2017-11-10 11:30,10,161.8,161.8,161.75,161.75,2
20180301|2017-11-10 12:30,10,161.76,161.76,161.76,161.76,1
20180301|2017-11-13 01:00,13,161.81,161.82,161.8,161.8,7
20180301|2017-11-13 01:30,13,161.86,161.92,161.86,161.92,6
20180301|2017-11-13 02:00,13,161.92,161.95,161.89,161.95,8
20180301|2017-11-13 02:30,13,161.95,162.04,161.94,162.04,60
20180301|2017-11-13 03:00,13,162.06,162.09,162.03,162.08,120
20180301|2017-11-13 03:30,13,162.09,162.13,162.05,162.13,192
20180301|2017-11-13 04:00,13,162.13,162.13,162.06,162.08,28
20180301|2017-11-13 04:30,13,162.06,162.06,162.03,162.06,512
20180301|2017-11-13 05:00,13,162.02,162.11,162.02,162.08,10
20180301|2017-11-13 05:30,13,162.06,162.06,162.06,162.06,1
20180301|2017-11-13 06:00,13,162.03,162.03,162.03,162.03,1
20180301|2017-11-13 06:30,13,162.07,162.07,162.07,162.07,1
20180301|2017-11-13 07:00,13,162.01,162.03,161.84,161.84,153
20180301|2017-11-13 07:30,13,161.8,161.84,161.75,161.75,33
20180301|2017-11-13 08:00,13,161.76,161.84,161.72,161.82,12
20180301|2017-11-13 08:30,13,161.84,161.84,161.77,161.78,12
20180301|2017-11-13 09:00,13,161.79,161.79,161.63,161.73,22
20180301|2017-11-13 09:30,13,161.71,161.75,161.67,161.68,14
20180301|2017-11-13 10:00,13,161.68,161.7,161.62,161.64,27
20180301|2017-11-13 10:30,13,161.66,161.67,161.66,161.67,3
20180301|2017-11-13 11:30,13,161.71,161.71,161.64,161.64,2
20180301|2017-11-13 12:00,13,161.63,161.63,161.63,161.63,1
20180301|2017-11-13 12:30,13,161.65,161.65,161.65,161.65,1
20180301|2017-11-13 13:30,13,161.64,161.64,161.64,161.64,1
20180301|2017-11-14 01:00,14,161.63,161.64,161.51,161.52,505
20180301|2017-11-14 01:30,14,161.5,161.6,161.5,161.57,34
20180301|2017-11-14 02:00,14,161.51,161.55,161.49,161.55,54
20180301|2017-11-14 02:30,14,161.57,161.66,161.57,161.57,35
20180301|2017-11-14 03:00,14,161.54,161.64,161.53,161.61,47
20180301|2017-11-14 03:30,14,161.62,161.73,161.62,161.67,68
20180301|2017-11-14 04:00,14,161.7,161.74,161.7,161.74,20
20180301|2017-11-14 04:30,14,161.7,161.75,161.7,161.75,10
20180301|2017-11-14 05:00,14,161.81,161.84,161.77,161.77,17
20180301|2017-11-14 05:30,14,161.78,161.78,161.78,161.78,3
20180301|2017-11-14 06:00,14,161.76,161.76,161.76,161.76,1
20180301|2017-11-14 06:30,14,161.74,161.77,161.74,161.76,8
20180301|2017-11-14 07:00,14,161.77,161.82,161.77,161.79,6
20180301|2017-11-14 07:30,14,161.76,161.85,161.74,161.74,17
20180301|2017-11-14 08:00,14,161.72,161.81,161.72,161.81,5
20180301|2017-11-14 08:30,14,161.82,161.98,161.82,161.98,42
20180301|2017-11-14 09:00,14,161.99,162.03,161.98,162.01,74
20180301|2017-11-14 09:30,14,162.02,162.02,161.97,161.97,7
20180301|2017-11-14 10:00,14,162,162.01,161.98,161.99,18
20180301|2017-11-14 10:30,14,161.99,161.99,161.97,161.97,17
20180301|2017-11-14 11:00,14,161.96,161.96,161.96,161.96,50
20180301|2017-11-14 12:00,14,162.05,162.05,162.05,162.05,1
20180301|2017-11-14 13:30,14,162.02,162.02,162.02,162.02,5
20180301|2017-11-14 14:00,14,162,162,162,162,3
20180301|2017-11-15 01:00,15,162.09,162.29,162.09,162.29,15
20180301|2017-11-15 01:30,15,162.26,162.26,162.2,162.2,8
20180301|2017-11-15 02:00,15,162.23,162.33,162.23,162.32,235
20180301|2017-11-15 02:30,15,162.28,162.37,162.26,162.36,279
20180301|2017-11-15 03:00,15,162.3,162.35,162.3,162.35,28
20180301|2017-11-15 03:30,15,162.4,162.44,162.4,162.44,18
20180301|2017-11-15 04:00,15,162.43,162.45,162.39,162.45,12
20180301|2017-11-15 04:30,15,162.42,162.57,162.42,162.55,31
20180301|2017-11-15 05:00,15,162.56,162.56,162.54,162.54,22
20180301|2017-11-15 06:00,15,162.48,162.49,162.44,162.45,19
20180301|2017-11-15 06:30,15,162.45,162.5,162.45,162.49,24
20180301|2017-11-15 07:00,15,162.49,162.52,162.49,162.49,12
20180301|2017-11-15 07:30,15,162.48,162.7,162.43,162.57,213
20180301|2017-11-15 08:00,15,162.56,162.58,162.45,162.45,14
20180301|2017-11-15 08:30,15,162.48,162.56,162.48,162.55,67
20180301|2017-11-15 09:00,15,162.53,162.53,162.38,162.4,17
20180301|2017-11-15 09:30,15,162.37,162.37,162.27,162.27,12
20180301|2017-11-15 10:00,15,162.25,162.25,162.23,162.23,14
20180301|2017-11-15 10:30,15,162.27,162.27,162.26,162.27,105
20180301|2017-11-15 11:30,15,162.34,162.34,162.34,162.34,1
20180301|2017-11-15 13:00,15,162.4,162.4,162.4,162.4,2
20180301|2017-11-15 14:00,15,162.39,162.4,162.39,162.4,2
20180301|2017-11-15 14:30,15,162.42,162.44,162.42,162.44,2
20180301|2017-11-16 01:00,16,162.27,162.32,162.23,162.23,108
20180301|2017-11-16 02:00,16,162.31,162.32,162.21,162.3,210
20180301|2017-11-16 02:30,16,162.29,162.29,162.14,162.16,37
20180301|2017-11-16 03:00,16,162.17,162.17,162.12,162.12,55
20180301|2017-11-16 03:30,16,162.1,162.12,162.07,162.07,22
20180301|2017-11-16 04:00,16,162.06,162.06,162.03,162.06,11
20180301|2017-11-16 04:30,16,162.04,162.04,162,162,8
20180301|2017-11-16 05:00,16,161.99,162.15,161.99,162.15,8
20180301|2017-11-16 05:30,16,162.11,162.15,162.11,162.15,6
20180301|2017-11-16 06:00,16,162.15,162.17,162.14,162.16,7
20180301|2017-11-16 06:30,16,162.15,162.18,162.15,162.17,17
20180301|2017-11-16 07:00,16,162.15,162.27,162.15,162.26,167
20180301|2017-11-16 07:30,16,162.3,162.33,162.27,162.32,10
20180301|2017-11-16 08:00,16,162.32,162.36,162.29,162.36,6
20180301|2017-11-16 08:30,16,162.35,162.45,162.35,162.43,44
20180301|2017-11-16 09:00,16,162.4,162.42,162.33,162.35,9
20180301|2017-11-16 09:30,16,162.33,162.38,162.28,162.31,17
20180301|2017-11-16 10:00,16,162.32,162.34,162.31,162.33,69
20180301|2017-11-16 10:30,16,162.32,162.33,162.32,162.33,6
20180301|2017-11-16 11:00,16,162.32,162.39,162.32,162.39,4
20180301|2017-11-16 11:30,16,162.34,162.35,162.34,162.35,7
20180301|2017-11-16 12:00,16,162.34,162.34,162.34,162.34,2
20180301|2017-11-16 13:00,16,162.28,162.28,162.27,162.27,5
20180301|2017-11-16 13:30,16,162.28,162.28,162.26,162.26,11
20180301|2017-11-16 14:00,16,162.25,162.25,162.25,162.25,2
20180301|2017-11-16 14:30,16,162.23,162.23,162.21,162.21,2
20180301|2017-11-17 01:00,17,162.35,162.39,162.35,162.39,16
20180301|2017-11-17 01:30,17,162.36,162.36,162.33,162.33,2
20180301|2017-11-17 02:00,17,162.36,162.36,162.28,162.3,25
20180301|2017-11-17 02:30,17,162.22,162.22,162.16,162.2,42
20180301|2017-11-17 03:00,17,162.17,162.17,162.11,162.17,11
20180301|2017-11-17 03:30,17,162.18,162.24,162.18,162.24,6
20180301|2017-11-17 04:00,17,162.25,162.25,162.16,162.17,39
20180301|2017-11-17 04:30,17,162.2,162.24,162.2,162.24,11
20180301|2017-11-17 05:00,17,162.28,162.34,162.28,162.33,26
20180301|2017-11-17 05:30,17,162.28,162.28,162.25,162.25,4
20180301|2017-11-17 06:00,17,162.29,162.29,162.27,162.27,2
20180301|2017-11-17 06:30,17,162.37,162.37,162.37,162.37,4
20180301|2017-11-17 07:00,17,162.34,162.35,162.29,162.31,42
20180301|2017-11-17 07:30,17,162.29,162.37,162.29,162.37,15
20180301|2017-11-17 08:00,17,162.38,162.49,162.38,162.47,19
20180301|2017-11-17 08:30,17,162.49,162.5,162.46,162.47,9
20180301|2017-11-17 09:00,17,162.45,162.45,162.39,162.39,7
20180301|2017-11-17 09:30,17,162.42,162.46,162.39,162.46,6
20180301|2017-11-17 10:00,17,162.47,162.49,162.47,162.49,78
20180301|2017-11-17 10:30,17,162.52,162.57,162.52,162.57,8
20180301|2017-11-17 12:00,17,162.53,162.53,162.52,162.52,22
20180301|2017-11-17 13:00,17,162.51,162.51,162.51,162.51,1
20180301|2017-11-17 13:30,17,162.47,162.47,162.47,162.47,1
20180301|2017-11-17 14:00,17,162.48,162.48,162.48,162.48,1
20180301|2017-11-17 14:30,17,162.49,162.49,162.46,162.46,3
20180301|2017-11-20 01:00,20,162.76,162.76,162.65,162.66,683
20180301|2017-11-20 01:30,20,162.63,162.63,162.61,162.63,63
20180301|2017-11-20 02:00,20,162.59,162.59,162.52,162.52,50
20180301|2017-11-20 02:30,20,162.5,162.5,162.47,162.5,6
20180301|2017-11-20 03:00,20,162.49,162.51,162.49,162.51,71
20180301|2017-11-20 03:30,20,162.5,162.58,162.5,162.58,11
20180301|2017-11-20 04:00,20,162.58,162.63,162.58,162.63,19
20180301|2017-11-20 04:30,20,162.61,162.62,162.55,162.61,105
20180301|2017-11-20 05:00,20,162.61,162.63,162.53,162.54,50
20180301|2017-11-20 05:30,20,162.54,162.54,162.52,162.52,12
20180301|2017-11-20 06:00,20,162.5,162.56,162.5,162.56,18
20180301|2017-11-20 06:30,20,162.56,162.57,162.52,162.57,7
20180301|2017-11-20 07:00,20,162.61,162.69,162.57,162.66,372
20180301|2017-11-20 07:30,20,162.64,162.64,162.53,162.55,23
20180301|2017-11-20 08:00,20,162.54,162.58,162.53,162.53,11
20180301|2017-11-20 08:30,20,162.52,162.61,162.52,162.61,10
20180301|2017-11-20 09:00,20,162.6,162.62,162.58,162.6,109
20180301|2017-11-20 09:30,20,162.62,162.65,162.58,162.59,156
20180301|2017-11-20 10:00,20,162.61,162.63,162.58,162.58,38
20180301|2017-11-20 10:30,20,162.56,162.56,162.55,162.55,12
20180301|2017-11-20 11:00,20,162.55,162.55,162.55,162.55,1
20180301|2017-11-20 12:00,20,162.51,162.52,162.51,162.52,3
20180301|2017-11-20 12:30,20,162.51,162.51,162.51,162.51,10
20180301|2017-11-20 13:30,20,162.5,162.5,162.5,162.5,3
20180301|2017-11-20 14:30,20,162.51,162.51,162.51,162.51,1
20180301|2017-11-21 01:00,21,162.57,162.61,162.56,162.61,37
20180301|2017-11-21 01:30,21,162.6,162.64,162.59,162.64,36
20180301|2017-11-21 02:00,21,162.68,162.71,162.68,162.69,242
20180301|2017-11-21 02:30,21,162.68,162.79,162.68,162.75,910
20180301|2017-11-21 03:00,21,162.73,162.78,162.73,162.75,12
20180301|2017-11-21 03:30,21,162.76,162.88,162.73,162.83,167
20180301|2017-11-21 04:00,21,162.83,162.92,162.83,162.9,176
20180301|2017-11-21 04:30,21,162.89,162.93,162.88,162.88,58
20180301|2017-11-21 05:00,21,162.85,162.87,162.8,162.82,120
20180301|2017-11-21 05:30,21,162.84,162.84,162.74,162.74,190
20180301|2017-11-21 06:00,21,162.73,162.74,162.62,162.64,89
20180301|2017-11-21 06:30,21,162.63,162.64,162.63,162.64,32
20180301|2017-11-21 07:00,21,162.68,162.75,162.64,162.75,39
20180301|2017-11-21 07:30,21,162.75,162.77,162.7,162.73,265
20180301|2017-11-21 08:00,21,162.74,162.88,162.74,162.88,139
20180301|2017-11-21 08:30,21,162.88,162.9,162.8,162.82,475
20180301|2017-11-21 09:00,21,162.82,162.84,162.75,162.78,23
20180301|2017-11-21 09:30,21,162.76,162.78,162.74,162.75,82
20180301|2017-11-21 10:00,21,162.74,162.79,162.71,162.79,75
20180301|2017-11-21 10:30,21,162.76,162.76,162.72,162.72,41
20180301|2017-11-21 11:00,21,162.75,162.8,162.75,162.8,77
20180301|2017-11-21 11:30,21,162.75,162.81,162.71,162.8,41
20180301|2017-11-21 12:00,21,162.8,162.84,162.8,162.84,9
20180301|2017-11-21 12:30,21,162.85,162.85,162.83,162.83,2
20180301|2017-11-21 13:00,21,162.84,162.84,162.84,162.84,1
20180301|2017-11-21 14:30,21,162.87,162.87,162.85,162.85,3
20180301|2017-11-22 01:00,22,162.86,162.87,162.84,162.86,35
20180301|2017-11-22 01:30,22,162.93,162.95,162.92,162.95,9
20180301|2017-11-22 02:00,22,162.93,162.96,162.8,162.8,80
20180301|2017-11-22 02:30,22,162.82,162.85,162.68,162.68,308
20180301|2017-11-22 03:00,22,162.68,162.68,162.58,162.6,227
20180301|2017-11-22 03:30,22,162.61,162.61,162.34,162.4,375
20180301|2017-11-22 04:00,22,162.4,162.42,162.34,162.35,205
20180301|2017-11-22 04:30,22,162.38,162.4,162.29,162.35,92
20180301|2017-11-22 05:00,22,162.4,162.41,162.38,162.38,35
20180301|2017-11-22 05:30,22,162.4,162.4,162.37,162.37,18
20180301|2017-11-22 06:00,22,162.43,162.47,162.43,162.47,85
20180301|2017-11-22 06:30,22,162.5,162.6,162.49,162.6,95
20180301|2017-11-22 07:00,22,162.6,162.64,162.58,162.62,174
20180301|2017-11-22 07:30,22,162.63,162.65,162.53,162.53,232
20180301|2017-11-22 08:00,22,162.52,162.66,162.52,162.66,47
20180301|2017-11-22 08:30,22,162.62,162.63,162.54,162.57,375
20180301|2017-11-22 09:00,22,162.54,162.66,162.54,162.64,151
20180301|2017-11-22 09:30,22,162.65,162.69,162.59,162.59,64
20180301|2017-11-22 10:00,22,162.59,162.71,162.59,162.71,110
20180301|2017-11-22 10:30,22,162.72,162.74,162.69,162.74,17
20180301|2017-11-22 11:00,22,162.72,162.75,162.72,162.75,52
20180301|2017-11-22 11:30,22,162.75,162.76,162.74,162.74,167
20180301|2017-11-22 12:00,22,162.74,162.74,162.74,162.74,1
20180301|2017-11-22 13:00,22,162.76,162.76,162.74,162.74,45
20180301|2017-11-22 13:30,22,162.78,162.79,162.78,162.79,2
20180301|2017-11-22 14:30,22,162.79,162.8,162.79,162.8,63
20180301|2017-11-23 01:00,23,162.72,162.78,162.72,162.75,11
20180301|2017-11-23 01:30,23,162.79,162.79,162.74,162.74,6
20180301|2017-11-23 02:00,23,162.72,162.72,162.63,162.63,403
20180301|2017-11-23 02:30,23,162.62,162.64,162.58,162.64,86
20180301|2017-11-23 03:00,23,162.67,162.69,162.64,162.66,261
20180301|2017-11-23 03:30,23,162.64,162.7,162.64,162.7,235
20180301|2017-11-23 04:00,23,162.71,162.72,162.71,162.71,23
20180301|2017-11-23 04:30,23,162.71,162.78,162.71,162.78,46
20180301|2017-11-23 05:00,23,162.74,162.74,162.68,162.72,164
20180301|2017-11-23 05:30,23,162.72,162.73,162.71,162.73,129
20180301|2017-11-23 06:00,23,162.73,162.76,162.73,162.73,64
20180301|2017-11-23 06:30,23,162.72,162.72,162.67,162.68,601
20180301|2017-11-23 07:00,23,162.69,162.7,162.65,162.68,166
20180301|2017-11-23 07:30,23,162.69,162.69,162.67,162.68,5
20180301|2017-11-23 08:00,23,162.68,162.71,162.68,162.7,18
20180301|2017-11-23 08:30,23,162.71,162.71,162.69,162.71,18
20180301|2017-11-23 09:00,23,162.71,162.74,162.71,162.73,203
20180301|2017-11-23 09:30,23,162.75,162.75,162.73,162.73,64
20180301|2017-11-23 10:00,23,162.75,162.77,162.74,162.76,43
20180301|2017-11-23 10:30,23,162.76,162.76,162.76,162.76,8
20180301|2017-11-23 11:00,23,162.77,162.79,162.77,162.79,43
20180301|2017-11-23 11:30,23,162.78,162.78,162.78,162.78,4
20180301|2017-11-23 12:30,23,162.74,162.74,162.74,162.74,10
20180301|2017-11-23 14:30,23,162.73,162.73,162.73,162.73,2
20180301|2017-11-24 01:00,24,162.65,162.67,162.65,162.67,3
20180301|2017-11-24 01:30,24,162.66,162.71,162.66,162.66,27
20180301|2017-11-24 02:00,24,162.68,162.68,162.53,162.58,120
20180301|2017-11-24 02:30,24,162.59,162.59,162.47,162.51,156
20180301|2017-11-24 03:00,24,162.49,162.49,162.39,162.4,302
20180301|2017-11-24 03:30,24,162.41,162.44,162.35,162.39,122
20180301|2017-11-24 04:00,24,162.41,162.5,162.41,162.5,147
20180301|2017-11-24 04:30,24,162.51,162.6,162.51,162.53,75
20180301|2017-11-24 05:00,24,162.51,162.52,162.48,162.51,32
20180301|2017-11-24 05:30,24,162.52,162.58,162.52,162.56,334
20180301|2017-11-24 06:00,24,162.56,162.59,162.55,162.57,37
20180301|2017-11-24 06:30,24,162.54,162.55,162.52,162.54,16
20180301|2017-11-24 07:00,24,162.56,162.61,162.55,162.61,251
20180301|2017-11-24 07:30,24,162.62,162.64,162.58,162.59,586
20180301|2017-11-24 08:00,24,162.61,162.63,162.57,162.57,660
20180301|2017-11-24 08:30,24,162.57,162.61,162.57,162.6,680
20180301|2017-11-24 09:00,24,162.58,162.59,162.5,162.5,442
20180301|2017-11-24 09:30,24,162.51,162.54,162.5,162.53,140
20180301|2017-11-24 10:00,24,162.54,162.55,162.5,162.53,254
20180301|2017-11-24 10:30,24,162.55,162.61,162.55,162.58,214
20180301|2017-11-24 11:00,24,162.58,162.6,162.57,162.57,6
20180301|2017-11-24 11:30,24,162.58,162.58,162.58,162.58,1
20180301|2017-11-24 14:00,24,162.57,162.57,162.56,162.56,42
20180301|2017-11-24 14:30,24,162.56,162.56,162.56,162.56,1
20180301|2017-11-27 01:00,27,162.53,162.53,162.53,162.53,2
20180301|2017-11-27 01:30,27,162.57,162.61,162.53,162.61,251
20180301|2017-11-27 02:00,27,162.61,162.73,162.61,162.7,362
20180301|2017-11-27 02:30,27,162.72,162.74,162.5,162.5,261
20180301|2017-11-27 03:00,27,162.48,162.51,162.45,162.49,186
20180301|2017-11-27 03:30,27,162.46,162.54,162.45,162.54,101
20180301|2017-11-27 04:00,27,162.54,162.67,162.54,162.66,238
20180301|2017-11-27 04:30,27,162.66,162.71,162.65,162.65,836
20180301|2017-11-27 05:00,27,162.64,162.67,162.61,162.62,362
20180301|2017-11-27 05:30,27,162.64,162.66,162.63,162.63,24
20180301|2017-11-27 06:00,27,162.61,162.83,162.61,162.82,478
20180301|2017-11-27 06:30,27,162.84,162.91,162.82,162.86,425
20180301|2017-11-27 07:00,27,162.85,162.85,162.73,162.74,565
20180301|2017-11-27 07:30,27,162.75,162.77,162.7,162.75,96
20180301|2017-11-27 08:00,27,162.77,162.82,162.72,162.75,55
20180301|2017-11-27 08:30,27,162.74,162.81,162.71,162.77,554
20180301|2017-11-27 09:00,27,162.78,162.79,162.66,162.7,1125
20180301|2017-11-27 09:30,27,162.71,162.8,162.71,162.79,264
20180301|2017-11-27 10:00,27,162.78,162.83,162.78,162.83,160
20180301|2017-11-27 10:30,27,162.82,162.88,162.82,162.84,274
20180301|2017-11-27 11:00,27,162.84,162.88,162.83,162.87,238
20180301|2017-11-27 11:30,27,162.85,162.85,162.83,162.84,377
20180301|2017-11-27 12:00,27,162.86,162.86,162.85,162.85,3
20180301|2017-11-27 13:00,27,162.88,162.89,162.88,162.89,5
20180301|2017-11-27 13:30,27,162.88,162.88,162.88,162.88,1
20180301|2017-11-27 14:00,27,162.88,162.88,162.88,162.88,1
20180301|2017-11-27 14:30,27,162.88,162.88,162.88,162.88,2
20180301|2017-11-28 01:00,28,162.86,162.9,162.85,162.9,33
20180301|2017-11-28 01:30,28,162.91,162.91,162.84,162.87,396
20180301|2017-11-28 02:00,28,162.88,162.94,162.77,162.91,364
20180301|2017-11-28 02:30,28,162.92,162.96,162.87,162.91,364
20180301|2017-11-28 03:00,28,162.9,162.92,162.86,162.88,384
20180301|2017-11-28 03:30,28,162.89,162.99,162.89,162.99,372
20180301|2017-11-28 04:00,28,162.99,163.01,162.92,162.92,310
20180301|2017-11-28 04:30,28,162.93,162.98,162.93,162.94,265
20180301|2017-11-28 05:00,28,162.95,162.96,162.89,162.89,127
20180301|2017-11-28 05:30,28,162.89,162.9,162.86,162.86,594
20180301|2017-11-28 06:00,28,162.86,162.87,162.82,162.85,363
20180301|2017-11-28 06:30,28,162.85,162.86,162.8,162.86,192
20180301|2017-11-28 07:00,28,162.86,162.9,162.83,162.87,246
20180301|2017-11-28 07:30,28,162.88,162.95,162.87,162.89,727
20180301|2017-11-28 08:00,28,162.89,162.91,162.87,162.9,673
20180301|2017-11-28 08:30,28,162.91,162.91,162.82,162.84,373
20180301|2017-11-28 09:00,28,162.84,162.84,162.76,162.83,990
20180301|2017-11-28 09:30,28,162.83,162.88,162.81,162.81,344
20180301|2017-11-28 10:00,28,162.82,162.89,162.82,162.83,802
20180301|2017-11-28 10:30,28,162.84,162.89,162.84,162.87,32
20180301|2017-11-28 11:00,28,162.87,162.9,162.86,162.88,449
20180301|2017-11-28 11:30,28,162.88,162.9,162.84,162.88,914
20180301|2017-11-28 12:00,28,162.88,162.88,162.75,162.76,88
20180301|2017-11-28 12:30,28,162.79,162.79,162.74,162.74,145
20180301|2017-11-28 13:00,28,162.76,162.79,162.72,162.72,102
20180301|2017-11-28 13:30,28,162.74,162.74,162.67,162.67,33
20180301|2017-11-28 14:00,28,162.67,162.69,162.67,162.69,40
20180301|2017-11-28 14:30,28,162.7,162.71,162.7,162.71,7
20180301|2017-11-29 01:00,29,162.75,162.78,162.71,162.74,25
20180301|2017-11-29 01:30,29,162.76,162.77,162.55,162.56,398
20180301|2017-11-29 02:00,29,162.55,162.58,162.45,162.55,1141
20180301|2017-11-29 02:30,29,162.55,162.63,162.53,162.58,562
20180301|2017-11-29 03:00,29,162.58,162.58,162.41,162.48,2379
20180301|2017-11-29 03:30,29,162.48,162.49,162.39,162.46,1349
20180301|2017-11-29 04:00,29,162.46,162.55,162.46,162.53,637
20180301|2017-11-29 04:30,29,162.52,162.55,162.5,162.5,625
20180301|2017-11-29 05:00,29,162.49,162.64,162.49,162.61,1140
20180301|2017-11-29 05:30,29,162.61,162.61,162.52,162.52,745
20180301|2017-11-29 06:00,29,162.52,162.6,162.52,162.56,444
20180301|2017-11-29 06:30,29,162.57,162.62,162.57,162.59,476
20180301|2017-11-29 07:00,29,162.58,162.58,162.27,162.31,3213
20180301|2017-11-29 07:30,29,162.31,162.4,162.21,162.26,3519
20180301|2017-11-29 08:00,29,162.27,162.34,162.2,162.22,3227
20180301|2017-11-29 08:30,29,162.22,162.27,162.11,162.14,2905
20180301|2017-11-29 09:00,29,162.14,162.25,162.07,162.19,3821
20180301|2017-11-29 09:30,29,162.18,162.29,162.11,162.11,2245
20180301|2017-11-29 10:00,29,162.1,162.22,162.07,162.22,2059
20180301|2017-11-29 10:30,29,162.21,162.24,162.19,162.23,368
20180301|2017-11-29 11:00,29,162.23,162.23,162.18,162.23,869
20180301|2017-11-29 11:30,29,162.22,162.23,162.19,162.2,127
20180301|2017-11-29 12:00,29,162.19,162.2,162.17,162.2,7
20180301|2017-11-29 12:30,29,162.21,162.24,162.21,162.22,274
20180301|2017-11-29 13:00,29,162.23,162.26,162.22,162.25,460
20180301|2017-11-29 13:30,29,162.26,162.3,162.26,162.3,146
20180301|2017-11-29 14:00,29,162.31,162.32,162.29,162.31,170
20180301|2017-11-29 14:30,29,162.29,162.3,162.29,162.29,91
20180301|2017-11-30 01:00,30,162.22,162.22,162.05,162.07,1328
20180301|2017-11-30 01:30,30,162.07,162.15,162.04,162.07,1175
20180301|2017-11-30 02:00,30,162.06,162.13,161.96,162.06,1941
20180301|2017-11-30 02:30,30,162.06,162.15,162.06,162.06,1694
20180301|2017-11-30 03:00,30,162.06,162.08,161.93,162.06,2950
20180301|2017-11-30 03:30,30,162.06,162.24,162.01,162.24,3171
20180301|2017-11-30 04:00,30,162.24,162.45,162.24,162.38,5487
20180301|2017-11-30 04:30,30,162.38,162.43,162.33,162.41,1717
20180301|2017-11-30 05:00,30,162.41,162.41,162.32,162.38,1488
20180301|2017-11-30 05:30,30,162.37,162.4,162.31,162.34,1354
20180301|2017-11-30 06:00,30,162.34,162.35,162.23,162.24,1678
20180301|2017-11-30 06:30,30,162.23,162.4,162.21,162.38,1424
20180301|2017-11-30 07:00,30,162.36,162.41,162.28,162.28,2326
20180301|2017-11-30 07:30,30,162.29,162.36,162.24,162.29,1851
20180301|2017-11-30 08:00,30,162.3,162.4,162.29,162.4,1197
20180301|2017-11-30 08:30,30,162.39,162.5,162.39,162.47,2690
20180301|2017-11-30 09:00,30,162.45,162.57,162.45,162.48,2010
20180301|2017-11-30 09:30,30,162.48,162.53,162.44,162.49,2849
20180301|2017-11-30 10:00,30,162.49,162.52,162.38,162.47,8614
20180301|2017-11-30 10:30,30,162.47,162.51,162.45,162.49,894
20180301|2017-11-30 11:00,30,162.49,162.51,162.47,162.49,1672
20180301|2017-11-30 11:30,30,162.48,162.5,162.28,162.29,2166
20180301|2017-11-30 12:00,30,162.3,162.3,162.21,162.23,2824
20180301|2017-11-30 12:30,30,162.23,162.27,162.2,162.27,447
20180301|2017-11-30 13:00,30,162.29,162.32,162.29,162.29,73
20180301|2017-11-30 13:30,30,162.29,162.36,162.26,162.36,327
20180301|2017-11-30 14:00,30,162.36,162.39,162.32,162.35,330
20180301|2017-11-30 14:30,30,162.36,162.39,162.34,162.38,635
20180301|2017-12-01 01:00,1,162.45,162.48,162.29,162.4,3268
20180301|2017-12-01 01:30,1,162.42,162.55,162.41,162.5,1493
20180301|2017-12-01 02:00,1,162.49,162.65,162.49,162.62,2353
20180301|2017-12-01 02:30,1,162.63,162.82,162.6,162.74,4740
20180301|2017-12-01 03:00,1,162.73,162.97,162.72,162.92,5537
20180301|2017-12-01 03:30,1,162.91,162.94,162.85,162.87,3271
20180301|2017-12-01 04:00,1,162.88,162.92,162.8,162.91,4181
20180301|2017-12-01 04:30,1,162.9,163.07,162.9,163.06,6019
20180301|2017-12-01 05:00,1,163.07,163.16,163.01,163.05,5461
20180301|2017-12-01 05:30,1,163.07,163.15,163.04,163.04,2914
20180301|2017-12-01 06:00,1,163.05,163.11,162.98,163.11,3745
20180301|2017-12-01 06:30,1,163.1,163.1,162.98,163.02,3515
20180301|2017-12-01 07:00,1,163.03,163.05,162.92,162.97,4678
20180301|2017-12-01 07:30,1,162.96,162.97,162.8,162.84,4631
20180301|2017-12-01 08:00,1,162.83,162.9,162.83,162.88,1833
20180301|2017-12-01 08:30,1,162.88,162.96,162.86,162.92,2197
20180301|2017-12-01 09:00,1,162.93,162.99,162.79,162.87,4152
20180301|2017-12-01 09:30,1,162.86,162.94,162.74,162.92,4714
20180301|2017-12-01 10:00,1,162.92,163.67,162.9,163.52,17604
20180301|2017-12-01 10:30,1,163.51,163.59,163.38,163.41,6731
20180301|2017-12-01 11:00,1,163.41,163.46,163.31,163.4,5410
20180301|2017-12-01 11:30,1,163.4,163.42,163.31,163.32,2484
20180301|2017-12-01 12:00,1,163.33,163.36,163.27,163.3,964
20180301|2017-12-01 12:30,1,163.3,163.33,163.24,163.29,573
20180301|2017-12-01 13:00,1,163.29,163.35,163.28,163.29,258
20180301|2017-12-01 13:30,1,163.26,163.31,163.25,163.29,475
20180301|2017-12-01 14:00,1,163.29,163.31,163.26,163.26,190
20180301|2017-12-01 14:30,1,163.26,163.29,163.25,163.27,262
20180301|2017-12-01 15:00,1,163.28,163.28,163.28,163.28,5
20180301|2017-12-04 01:00,4,163.04,163.06,162.87,162.9,4474
20180301|2017-12-04 01:30,4,162.92,162.96,162.87,162.89,2693
20180301|2017-12-04 02:00,4,162.89,162.92,162.82,162.92,7116
20180301|2017-12-04 02:30,4,162.91,163.03,162.88,162.98,9529
20180301|2017-12-04 03:00,4,162.98,163.01,162.9,162.91,3381
20180301|2017-12-04 03:30,4,162.91,163.01,162.84,162.99,7966
20180301|2017-12-04 04:00,4,162.99,163.04,162.91,163.04,5993
20180301|2017-12-04 04:30,4,163.04,163.08,162.95,163,5053
20180301|2017-12-04 05:00,4,163,163.09,162.95,162.96,5895
20180301|2017-12-04 05:30,4,162.96,163.05,162.92,163.03,6660
20180301|2017-12-04 06:00,4,163.03,163.08,162.93,162.94,6259
20180301|2017-12-04 06:30,4,162.94,162.94,162.87,162.94,6391
20180301|2017-12-04 07:00,4,162.93,162.94,162.85,162.88,4646
20180301|2017-12-04 07:30,4,162.89,162.99,162.82,162.96,9105
20180301|2017-12-04 08:00,4,162.97,163,162.91,162.93,4867
20180301|2017-12-04 08:30,4,162.93,162.98,162.9,162.98,7296
20180301|2017-12-04 09:00,4,162.98,163.01,162.93,162.97,6940
20180301|2017-12-04 09:30,4,162.98,163.04,162.87,162.96,11714
20180301|2017-12-04 10:00,4,162.97,163.05,162.85,162.92,9555
20180301|2017-12-04 10:30,4,162.92,162.93,162.83,162.83,4755
20180301|2017-12-04 11:00,4,162.84,162.89,162.83,162.84,3146
20180301|2017-12-04 11:30,4,162.85,162.88,162.8,162.81,2042
20180301|2017-12-04 12:00,4,162.81,162.86,162.79,162.86,1786
20180301|2017-12-04 12:30,4,162.85,162.87,162.84,162.85,258
20180301|2017-12-04 13:00,4,162.85,162.88,162.84,162.85,407
20180301|2017-12-04 13:30,4,162.86,162.87,162.85,162.85,454
20180301|2017-12-04 14:00,4,162.86,162.91,162.85,162.91,365
20180301|2017-12-04 14:30,4,162.9,162.98,162.9,162.98,468
20180301|2017-12-05 01:00,5,162.9,162.93,162.8,162.83,7654
20180301|2017-12-05 01:30,5,162.83,162.86,162.79,162.85,4823
20180301|2017-12-05 02:00,5,162.86,162.98,162.81,162.97,9537
20180301|2017-12-05 02:30,5,162.97,163.05,162.94,163.04,6916
20180301|2017-12-05 03:00,5,163.04,163.16,163,163.14,12795
20180301|2017-12-05 03:30,5,163.14,163.16,163.08,163.1,9228
20180301|2017-12-05 04:00,5,163.1,163.15,163.04,163.12,8664
20180301|2017-12-05 04:30,5,163.11,163.18,163.1,163.11,12511
20180301|2017-12-05 05:00,5,163.11,163.12,163.07,163.07,4805
20180301|2017-12-05 05:30,5,163.07,163.08,163,163.03,7740
20180301|2017-12-05 06:00,5,163.03,163.06,162.99,163.02,5001
20180301|2017-12-05 06:30,5,163.02,163.05,162.96,162.98,6208
20180301|2017-12-05 07:00,5,162.98,163.02,162.92,163.01,6931
20180301|2017-12-05 07:30,5,163.02,163.05,162.93,163.04,6695
20180301|2017-12-05 08:00,5,163.05,163.05,162.93,163,10430
20180301|2017-12-05 08:30,5,163,163.08,162.97,163,13946
20180301|2017-12-05 09:00,5,163,163.13,162.93,163.04,20714
20180301|2017-12-05 09:30,5,163.05,163.13,162.99,163.06,11932
20180301|2017-12-05 10:00,5,163.06,163.19,163.03,163.12,17501
20180301|2017-12-05 10:30,5,163.13,163.22,163.1,163.21,9361
20180301|2017-12-05 11:00,5,163.2,163.32,163.2,163.27,12726
20180301|2017-12-05 11:30,5,163.27,163.35,163.23,163.26,5895
20180301|2017-12-05 12:00,5,163.26,163.29,163.22,163.27,1504
20180301|2017-12-05 12:30,5,163.27,163.31,163.26,163.3,1072
20180301|2017-12-05 13:00,5,163.29,163.32,163.27,163.29,1197
20180301|2017-12-05 13:30,5,163.29,163.34,163.28,163.32,2573
20180301|2017-12-05 14:00,5,163.31,163.31,163.27,163.29,865
20180301|2017-12-05 14:30,5,163.29,163.33,163.28,163.28,696
20180301|2017-12-05 15:00,5,163.28,163.28,163.28,163.28,2
20180301|2017-12-06 01:00,6,163.36,163.52,163.34,163.46,20482
20180301|2017-12-06 01:30,6,163.46,163.58,163.39,163.42,23905
20180301|2017-12-06 02:00,6,163.42,163.53,163.4,163.41,25814
20180301|2017-12-06 02:30,6,163.4,163.46,163.36,163.41,22950
20180301|2017-12-06 03:00,6,163.41,163.47,163.4,163.41,21887
20180301|2017-12-06 03:30,6,163.4,163.44,163.37,163.42,19789
20180301|2017-12-06 04:00,6,163.43,163.49,163.38,163.48,25797
20180301|2017-12-06 04:30,6,163.48,163.49,163.29,163.33,44281
20180301|2017-12-06 05:00,6,163.34,163.37,163.26,163.35,35217
20180301|2017-12-06 05:30,6,163.36,163.36,163.29,163.33,23911
20180301|2017-12-06 06:00,6,163.34,163.35,163.22,163.31,38795
20180301|2017-12-06 06:30,6,163.32,163.4,163.29,163.38,28164
20180301|2017-12-06 07:00,6,163.38,163.44,163.34,163.43,31452
20180301|2017-12-06 07:30,6,163.42,163.46,163.39,163.44,23225
20180301|2017-12-06 08:00,6,163.44,163.52,163.37,163.51,28771
20180301|2017-12-06 08:30,6,163.51,163.64,163.5,163.58,54673
20180301|2017-12-06 09:00,6,163.58,163.66,163.55,163.63,29645
20180301|2017-12-06 09:30,6,163.63,163.65,163.5,163.54,27063
20180301|2017-12-06 10:00,6,163.55,163.56,163.48,163.5,21065
20180301|2017-12-06 10:30,6,163.5,163.56,163.49,163.56,8976
20180301|2017-12-06 11:00,6,163.56,163.58,163.49,163.5,7589
20180301|2017-12-06 11:30,6,163.5,163.53,163.49,163.52,3504
20180301|2017-12-06 12:00,6,163.51,163.52,163.48,163.5,1568
20180301|2017-12-06 12:30,6,163.5,163.53,163.49,163.51,1456
20180301|2017-12-06 13:00,6,163.51,163.52,163.44,163.47,1683
20180301|2017-12-06 13:30,6,163.48,163.48,163.43,163.44,1106
20180301|2017-12-06 14:00,6,163.43,163.46,163.43,163.45,680
20180301|2017-12-06 14:30,6,163.45,163.46,163.43,163.43,1136
20180301|2017-12-06 15:00,6,163.43,163.43,163.43,163.43,8
20180301|2017-12-07 01:00,7,163.37,163.44,163.35,163.41,12418
20180301|2017-12-07 01:30,7,163.4,163.49,163.4,163.47,9970
20180301|2017-12-07 02:00,7,163.48,163.53,163.46,163.48,16602
20180301|2017-12-07 02:30,7,163.49,163.6,163.47,163.55,24362
20180301|2017-12-07 03:00,7,163.54,163.56,163.48,163.55,24630
20180301|2017-12-07 03:30,7,163.56,163.56,163.45,163.48,37773
20180301|2017-12-07 04:00,7,163.49,163.49,163.38,163.46,35506
20180301|2017-12-07 04:30,7,163.45,163.47,163.27,163.36,52718
20180301|2017-12-07 05:00,7,163.36,163.42,163.31,163.36,42781
20180301|2017-12-07 05:30,7,163.36,163.39,163.22,163.39,39720
20180301|2017-12-07 06:00,7,163.38,163.43,163.35,163.37,27001
20180301|2017-12-07 06:30,7,163.38,163.42,163.35,163.42,14261
20180301|2017-12-07 07:00,7,163.42,163.48,163.41,163.44,22754
20180301|2017-12-07 07:30,7,163.44,163.55,163.41,163.53,21545
20180301|2017-12-07 08:00,7,163.53,163.6,163.49,163.58,24727
20180301|2017-12-07 08:30,7,163.59,163.62,163.55,163.57,28082
20180301|2017-12-07 09:00,7,163.57,163.63,163.52,163.57,20597
20180301|2017-12-07 09:30,7,163.57,163.61,163.55,163.59,16386
20180301|2017-12-07 10:00,7,163.59,163.67,163.55,163.59,27973
20180301|2017-12-07 10:30,7,163.58,163.61,163.55,163.59,10655
20180301|2017-12-07 11:00,7,163.58,163.62,163.56,163.6,4841
20180301|2017-12-07 11:30,7,163.6,163.64,163.54,163.54,4480
20180301|2017-12-07 12:00,7,163.54,163.59,163.51,163.51,3313
20180301|2017-12-07 12:30,7,163.51,163.55,163.5,163.52,2475
20180301|2017-12-07 13:00,7,163.51,163.52,163.45,163.46,3850
20180301|2017-12-07 13:30,7,163.46,163.47,163.4,163.4,4414
20180301|2017-12-07 14:00,7,163.4,163.45,163.39,163.45,1955
20180301|2017-12-07 14:30,7,163.45,163.52,163.44,163.52,1048
20180301|2017-12-07 15:00,7,163.51,163.51,163.51,163.51,11
20180301|2017-12-08 01:00,8,163.41,163.41,163.32,163.35,12709
20180301|2017-12-08 01:30,8,163.35,163.44,163.35,163.35,9639
20180301|2017-12-08 02:00,8,163.35,163.36,163.25,163.32,33546
20180301|2017-12-08 02:30,8,163.31,163.33,163.17,163.23,49596
20180301|2017-12-08 03:00,8,163.23,163.33,163.22,163.28,25270
20180301|2017-12-08 03:30,8,163.27,163.33,163.26,163.27,18467
20180301|2017-12-08 04:00,8,163.27,163.3,163.24,163.29,17450
20180301|2017-12-08 04:30,8,163.29,163.37,163.28,163.36,26434
20180301|2017-12-08 05:00,8,163.36,163.39,163.32,163.37,35616
20180301|2017-12-08 05:30,8,163.37,163.38,163.3,163.32,25126
20180301|2017-12-08 06:00,8,163.31,163.34,163.28,163.32,23215
20180301|2017-12-08 06:30,8,163.32,163.37,163.3,163.33,18658
20180301|2017-12-08 07:00,8,163.33,163.39,163.32,163.34,13457
20180301|2017-12-08 07:30,8,163.35,163.49,163.29,163.43,55596
20180301|2017-12-08 08:00,8,163.42,163.52,163.4,163.51,23852
20180301|2017-12-08 08:30,8,163.5,163.55,163.43,163.43,24578
20180301|2017-12-08 09:00,8,163.43,163.48,163.39,163.39,18877
20180301|2017-12-08 09:30,8,163.4,163.44,163.36,163.43,20476
20180301|2017-12-08 10:00,8,163.43,163.48,163.4,163.45,16219
20180301|2017-12-08 10:30,8,163.45,163.48,163.35,163.38,10493
20180301|2017-12-08 11:00,8,163.38,163.4,163.36,163.39,3480
20180301|2017-12-08 11:30,8,163.38,163.43,163.37,163.42,2051
20180301|2017-12-08 12:00,8,163.42,163.45,163.41,163.43,1317
20180301|2017-12-08 12:30,8,163.44,163.45,163.42,163.44,726
20180301|2017-12-08 13:00,8,163.43,163.44,163.41,163.43,362
20180301|2017-12-08 13:30,8,163.42,163.44,163.41,163.41,595
20180301|2017-12-08 14:00,8,163.43,163.46,163.43,163.44,660
20180301|2017-12-08 14:30,8,163.45,163.47,163.44,163.47,626
20180301|2017-12-08 15:00,8,163.44,163.44,163.44,163.44,3
20180301|2017-12-11 01:00,11,163.47,163.49,163.37,163.4,8793
20180301|2017-12-11 01:30,11,163.39,163.49,163.39,163.46,5379
20180301|2017-12-11 02:00,11,163.45,163.53,163.45,163.52,14031
20180301|2017-12-11 02:30,11,163.51,163.54,163.44,163.47,14890
20180301|2017-12-11 03:00,11,163.47,163.52,163.43,163.49,14669
20180301|2017-12-11 03:30,11,163.49,163.6,163.48,163.59,19753
20180301|2017-12-11 04:00,11,163.59,163.61,163.52,163.54,16356
20180301|2017-12-11 04:30,11,163.54,163.6,163.52,163.54,16021
20180301|2017-12-11 05:00,11,163.53,163.6,163.51,163.57,23955
20180301|2017-12-11 05:30,11,163.57,163.66,163.57,163.66,30154
20180301|2017-12-11 06:00,11,163.66,163.69,163.61,163.65,27537
20180301|2017-12-11 06:30,11,163.65,163.78,163.65,163.69,37924
20180301|2017-12-11 07:00,11,163.7,163.7,163.62,163.67,33857
20180301|2017-12-11 07:30,11,163.67,163.7,163.58,163.58,31044
20180301|2017-12-11 08:00,11,163.57,163.63,163.54,163.55,21705
20180301|2017-12-11 08:30,11,163.56,163.62,163.54,163.59,29971
20180301|2017-12-11 09:00,11,163.59,163.65,163.57,163.65,15345
20180301|2017-12-11 09:30,11,163.64,163.67,163.61,163.66,14563
20180301|2017-12-11 10:00,11,163.66,163.67,163.59,163.6,15073
20180301|2017-12-11 10:30,11,163.6,163.61,163.57,163.58,7070
20180301|2017-12-11 11:00,11,163.58,163.6,163.55,163.57,4934
20180301|2017-12-11 11:30,11,163.56,163.58,163.55,163.57,2396
20180301|2017-12-11 12:00,11,163.57,163.58,163.53,163.54,2054
20180301|2017-12-11 12:30,11,163.54,163.56,163.54,163.55,496
20180301|2017-12-11 13:00,11,163.55,163.56,163.54,163.54,962
20180301|2017-12-11 13:30,11,163.54,163.55,163.52,163.53,1205
20180301|2017-12-11 14:00,11,163.53,163.54,163.51,163.52,754
20180301|2017-12-11 14:30,11,163.52,163.53,163.51,163.51,735
20180301|2017-12-11 15:00,11,163.51,163.51,163.51,163.51,54
20180301|2017-12-12 01:00,12,163.58,163.64,163.56,163.58,5729
20180301|2017-12-12 01:30,12,163.58,163.6,163.5,163.52,10350
20180301|2017-12-12 02:00,12,163.51,163.54,163.46,163.52,20994
20180301|2017-12-12 02:30,12,163.52,163.52,163.45,163.47,15961
20180301|2017-12-12 03:00,12,163.47,163.53,163.44,163.51,17033
20180301|2017-12-12 03:30,12,163.5,163.52,163.35,163.36,31084
20180301|2017-12-12 04:00,12,163.37,163.4,163.33,163.33,25247
20180301|2017-12-12 04:30,12,163.34,163.35,163.27,163.32,42660
20180301|2017-12-12 05:00,12,163.31,163.35,163.3,163.34,17706
20180301|2017-12-12 05:30,12,163.34,163.37,163.33,163.33,14485
20180301|2017-12-12 06:00,12,163.33,163.37,163.3,163.37,20862
20180301|2017-12-12 06:30,12,163.37,163.38,163.33,163.35,19445
20180301|2017-12-12 07:00,12,163.35,163.41,163.32,163.34,27288
20180301|2017-12-12 07:30,12,163.35,163.39,163.31,163.36,25604
20180301|2017-12-12 08:00,12,163.37,163.42,163.33,163.34,22770
20180301|2017-12-12 08:30,12,163.34,163.38,163.33,163.34,13542
20180301|2017-12-12 09:00,12,163.35,163.35,163.24,163.26,28305
20180301|2017-12-12 09:30,12,163.25,163.28,163.2,163.27,31591
20180301|2017-12-12 10:00,12,163.27,163.28,163.23,163.26,20441
20180301|2017-12-12 10:30,12,163.26,163.29,163.24,163.25,10933
20180301|2017-12-12 11:00,12,163.25,163.29,163.22,163.28,7508
20180301|2017-12-12 11:30,12,163.28,163.29,163.19,163.19,6992
20180301|2017-12-12 12:00,12,163.19,163.3,163.18,163.28,3944
20180301|2017-12-12 12:30,12,163.28,163.31,163.26,163.28,760
20180301|2017-12-12 13:00,12,163.28,163.3,163.27,163.27,1068
20180301|2017-12-12 13:30,12,163.28,163.35,163.28,163.34,1990
20180301|2017-12-12 14:00,12,163.33,163.35,163.32,163.34,920
20180301|2017-12-12 14:30,12,163.35,163.36,163.34,163.35,1452
20180301|2017-12-12 15:00,12,163.35,163.35,163.35,163.35,20
20180301|2017-12-13 01:30,13,163.37,163.38,163.34,163.35,3881
20180301|2017-12-13 02:00,13,163.35,163.4,163.26,163.29,20484
20180301|2017-12-13 02:30,13,163.3,163.38,163.28,163.38,19041
20180301|2017-12-13 03:00,13,163.37,163.4,163.23,163.24,21656
20180301|2017-12-13 03:30,13,163.23,163.24,162.94,162.94,49716
20180301|2017-12-13 04:00,13,162.95,162.98,162.91,162.95,36627
20180301|2017-12-13 04:30,13,162.96,163,162.93,162.98,32011
20180301|2017-12-13 05:00,13,162.97,163.02,162.95,162.96,20591
20180301|2017-12-13 05:30,13,162.97,163.05,162.97,163.05,24209
20180301|2017-12-13 06:00,13,163.05,163.08,163.01,163.04,21580
20180301|2017-12-13 06:30,13,163.04,163.09,163.02,163.03,20502
20180301|2017-12-13 07:00,13,163.03,163.04,162.98,163,20449
20180301|2017-12-13 07:30,13,163.01,163.29,163.01,163.24,86859
20180301|2017-12-13 08:00,13,163.24,163.29,163.22,163.27,37645
20180301|2017-12-13 08:30,13,163.27,163.33,163.21,163.24,26922
20180301|2017-12-13 09:00,13,163.25,163.29,163.16,163.2,28271
20180301|2017-12-13 09:30,13,163.2,163.25,163.16,163.23,26072
20180301|2017-12-13 10:00,13,163.23,163.29,163.2,163.21,22231
20180301|2017-12-13 10:30,13,163.22,163.27,163.21,163.25,9302
20180301|2017-12-13 11:00,13,163.26,163.32,163.25,163.29,8080
20180301|2017-12-13 11:30,13,163.28,163.3,163.23,163.3,5856
20180301|2017-12-13 12:00,13,163.29,163.32,163.29,163.31,1081
20180301|2017-12-13 12:30,13,163.31,163.37,163.3,163.33,2642
20180301|2017-12-13 13:00,13,163.34,163.45,163.31,163.36,6914
20180301|2017-12-13 13:30,13,163.36,163.48,163.35,163.47,3558
20180301|2017-12-13 14:00,13,163.47,163.47,163.4,163.42,1757
20180301|2017-12-13 14:30,13,163.42,163.46,163.4,163.45,1481
20180301|2017-12-13 15:00,13,163.44,163.44,163.44,163.44,6
20180301|2017-12-14 01:00,14,163.31,163.35,163.26,163.34,9221
20180301|2017-12-14 01:30,14,163.34,163.37,163.3,163.34,10974
20180301|2017-12-14 02:00,14,163.34,163.37,163.24,163.27,20870
20180301|2017-12-14 02:30,14,163.27,163.27,163.16,163.19,26090
20180301|2017-12-14 03:00,14,163.18,163.19,163.05,163.09,31766
20180301|2017-12-14 03:30,14,163.09,163.1,162.98,163,33894
20180301|2017-12-14 04:00,14,162.99,163.12,162.98,163.09,20463
20180301|2017-12-14 04:30,14,163.09,163.16,163.08,163.13,23928
20180301|2017-12-14 05:00,14,163.12,163.14,163.06,163.12,24021
20180301|2017-12-14 05:30,14,163.13,163.17,163.11,163.14,9948
20180301|2017-12-14 06:00,14,163.14,163.24,163.11,163.23,20351
20180301|2017-12-14 06:30,14,163.23,163.24,163.14,163.19,16018
20180301|2017-12-14 07:00,14,163.19,163.24,163.15,163.19,13212
20180301|2017-12-14 07:30,14,163.18,163.19,162.9,163.11,81550
20180301|2017-12-14 08:00,14,163.12,163.16,163.03,163.06,38448
20180301|2017-12-14 08:30,14,163.06,163.08,162.94,163.05,46015
20180301|2017-12-14 09:00,14,163.05,163.13,163.02,163.08,24791
20180301|2017-12-14 09:30,14,163.07,163.25,163.05,163.24,31755
20180301|2017-12-14 10:00,14,163.24,163.28,163.18,163.25,33561
20180301|2017-12-14 10:30,14,163.25,163.34,163.25,163.32,25346
20180301|2017-12-14 11:00,14,163.32,163.43,163.3,163.4,12661
20180301|2017-12-14 11:30,14,163.41,163.45,163.4,163.44,6912
20180301|2017-12-14 12:00,14,163.43,163.48,163.42,163.43,3365
20180301|2017-12-14 12:30,14,163.43,163.47,163.42,163.47,1474
20180301|2017-12-14 13:00,14,163.47,163.5,163.46,163.49,2544
20180301|2017-12-14 13:30,14,163.49,163.52,163.49,163.51,2601
20180301|2017-12-14 14:00,14,163.51,163.52,163.48,163.5,956
20180301|2017-12-14 14:30,14,163.5,163.52,163.49,163.51,1586
20180301|2017-12-14 15:00,14,163.52,163.52,163.52,163.52,18
20180301|2017-12-15 01:00,15,163.48,163.5,163.4,163.46,11507
20180301|2017-12-15 01:30,15,163.45,163.58,163.44,163.58,14036
20180301|2017-12-15 02:00,15,163.58,163.69,163.56,163.61,39418
20180301|2017-12-15 02:30,15,163.61,163.62,163.48,163.49,26454
20180301|2017-12-15 03:00,15,163.49,163.52,163.4,163.41,25447
20180301|2017-12-15 03:30,15,163.41,163.54,163.4,163.49,21234
20180301|2017-12-15 04:00,15,163.49,163.54,163.48,163.52,10136
20180301|2017-12-15 04:30,15,163.52,163.53,163.39,163.41,25753
20180301|2017-12-15 05:00,15,163.41,163.49,163.37,163.47,20814
20180301|2017-12-15 05:30,15,163.48,163.48,163.39,163.4,14578
20180301|2017-12-15 06:00,15,163.4,163.52,163.4,163.52,25997
20180301|2017-12-15 06:30,15,163.52,163.57,163.51,163.54,15291
20180301|2017-12-15 07:00,15,163.55,163.57,163.46,163.48,13047
20180301|2017-12-15 07:30,15,163.48,163.53,163.47,163.48,19963
20180301|2017-12-15 08:00,15,163.48,163.48,163.4,163.45,22196
20180301|2017-12-15 08:30,15,163.45,163.54,163.45,163.5,22687
20180301|2017-12-15 09:00,15,163.5,163.56,163.45,163.52,26925
20180301|2017-12-15 09:30,15,163.52,163.55,163.49,163.54,19120
20180301|2017-12-15 10:00,15,163.53,163.53,163.45,163.46,18924
20180301|2017-12-15 10:30,15,163.47,163.49,163.45,163.47,11569
20180301|2017-12-15 11:00,15,163.46,163.48,163.44,163.47,4727
20180301|2017-12-15 11:30,15,163.46,163.49,163.45,163.48,2932
20180301|2017-12-15 12:00,15,163.48,163.51,163.47,163.51,1231
20180301|2017-12-15 12:30,15,163.52,163.52,163.5,163.52,525
20180301|2017-12-15 13:00,15,163.52,163.53,163.5,163.52,875
20180301|2017-12-15 13:30,15,163.52,163.56,163.51,163.54,923
20180301|2017-12-15 14:00,15,163.53,163.59,163.53,163.58,2282
20180301|2017-12-15 14:30,15,163.58,163.61,163.57,163.57,1543
20180301|2017-12-15 15:00,15,163.57,163.57,163.57,163.57,20
20180301|2017-12-18 01:00,18,163.46,163.51,163.45,163.48,6303
20180301|2017-12-18 01:30,18,163.48,163.49,163.32,163.34,15900
20180301|2017-12-18 02:00,18,163.34,163.36,163.27,163.32,24380
20180301|2017-12-18 02:30,18,163.32,163.39,163.32,163.38,18058
20180301|2017-12-18 03:00,18,163.38,163.43,163.34,163.42,13957
20180301|2017-12-18 03:30,18,163.42,163.44,163.39,163.42,17417
20180301|2017-12-18 04:00,18,163.42,163.48,163.39,163.47,14478
20180301|2017-12-18 04:30,18,163.47,163.5,163.43,163.45,22426
20180301|2017-12-18 05:00,18,163.45,163.45,163.38,163.41,17660
20180301|2017-12-18 05:30,18,163.42,163.44,163.39,163.42,16251
20180301|2017-12-18 06:00,18,163.42,163.47,163.38,163.47,18213
20180301|2017-12-18 06:30,18,163.47,163.5,163.45,163.49,21288
20180301|2017-12-18 07:00,18,163.5,163.57,163.5,163.54,27892
20180301|2017-12-18 07:30,18,163.54,163.55,163.43,163.45,21373
20180301|2017-12-18 08:00,18,163.45,163.48,163.42,163.47,13892
20180301|2017-12-18 08:30,18,163.47,163.49,163.41,163.44,16043
20180301|2017-12-18 09:00,18,163.44,163.48,163.35,163.35,20336
20180301|2017-12-18 09:30,18,163.36,163.41,163.34,163.41,20279
20180301|2017-12-18 10:00,18,163.42,163.42,163.35,163.38,15739
20180301|2017-12-18 10:30,18,163.39,163.4,163.34,163.36,8135
20180301|2017-12-18 11:00,18,163.37,163.38,163.35,163.37,2493
20180301|2017-12-18 11:30,18,163.36,163.38,163.34,163.34,2734
20180301|2017-12-18 12:00,18,163.34,163.36,163.32,163.33,867
20180301|2017-12-18 12:30,18,163.33,163.33,163.3,163.3,1127
20180301|2017-12-18 13:00,18,163.3,163.31,163.29,163.3,1186
20180301|2017-12-18 13:30,18,163.31,163.31,163.28,163.29,1003
20180301|2017-12-18 14:00,18,163.29,163.31,163.29,163.3,438
20180301|2017-12-18 14:30,18,163.31,163.31,163.29,163.29,938
20180301|2017-12-18 15:00,18,163.3,163.3,163.3,163.3,10
20180301|2017-12-19 01:00,19,163.3,163.33,163.25,163.26,8572
20180301|2017-12-19 01:30,19,163.26,163.28,163.23,163.26,7396
20180301|2017-12-19 02:00,19,163.26,163.35,163.22,163.33,15187
20180301|2017-12-19 02:30,19,163.33,163.35,163.28,163.32,10969
20180301|2017-12-19 03:00,19,163.32,163.37,163.3,163.33,16681
20180301|2017-12-19 03:30,19,163.33,163.36,163.2,163.21,18107
20180301|2017-12-19 04:00,19,163.22,163.24,163.11,163.15,26955
20180301|2017-12-19 04:30,19,163.14,163.15,163.03,163.08,34307
20180301|2017-12-19 05:00,19,163.07,163.08,163.03,163.04,17486
20180301|2017-12-19 05:30,19,163.03,163.11,163.01,163.11,18150
20180301|2017-12-19 06:00,19,163.1,163.14,163.08,163.09,16040
20180301|2017-12-19 06:30,19,163.09,163.14,163.06,163.08,14156
20180301|2017-12-19 07:00,19,163.08,163.1,162.91,162.93,27845
20180301|2017-12-19 07:30,19,162.92,162.93,162.57,162.64,90588
20180301|2017-12-19 08:00,19,162.64,162.66,162.55,162.59,49442
20180301|2017-12-19 08:30,19,162.59,162.64,162.52,162.53,40569
20180301|2017-12-19 09:00,19,162.54,162.57,162.42,162.48,44113
20180301|2017-12-19 09:30,19,162.48,162.48,162.32,162.38,41233
20180301|2017-12-19 10:00,19,162.37,162.41,162.33,162.33,36008
20180301|2017-12-19 10:30,19,162.34,162.34,162.25,162.32,19967
20180301|2017-12-19 11:00,19,162.32,162.32,162.15,162.22,14846
20180301|2017-12-19 11:30,19,162.22,162.27,162.19,162.2,5581
20180301|2017-12-19 12:00,19,162.2,162.26,162.2,162.26,4971
20180301|2017-12-19 12:30,19,162.26,162.39,162.25,162.36,5545
20180301|2017-12-19 13:00,19,162.36,162.37,162.31,162.34,1627
20180301|2017-12-19 13:30,19,162.34,162.43,162.32,162.42,2139
20180301|2017-12-19 14:00,19,162.42,162.47,162.41,162.44,1860
20180301|2017-12-19 14:30,19,162.44,162.5,162.44,162.48,2764
20180301|2017-12-19 15:00,19,162.49,162.49,162.49,162.49,26
20180301|2017-12-20 01:00,20,162.36,162.43,162.22,162.43,16639
20180301|2017-12-20 01:30,20,162.43,162.48,162.26,162.28,21714
20180301|2017-12-20 02:00,20,162.27,162.35,162.2,162.26,31067
20180301|2017-12-20 02:30,20,162.26,162.39,162.24,162.27,30406
20180301|2017-12-20 03:00,20,162.26,162.38,162.23,162.36,26384
20180301|2017-12-20 03:30,20,162.36,162.41,162.28,162.33,17195
20180301|2017-12-20 04:00,20,162.32,162.38,162.16,162.18,30763
20180301|2017-12-20 04:30,20,162.18,162.19,162.08,162.09,37230
20180301|2017-12-20 05:00,20,162.1,162.16,162.07,162.12,20573
20180301|2017-12-20 05:30,20,162.11,162.11,161.92,162.01,32058
20180301|2017-12-20 06:00,20,162.02,162.06,161.87,161.93,36731
20180301|2017-12-20 06:30,20,161.93,161.99,161.86,161.97,38316
20180301|2017-12-20 07:00,20,161.98,161.99,161.76,161.83,34550
20180301|2017-12-20 07:30,20,161.83,161.89,161.79,161.83,29939
20180301|2017-12-20 08:00,20,161.82,161.84,161.69,161.7,33063
20180301|2017-12-20 08:30,20,161.71,161.83,161.69,161.81,34660
20180301|2017-12-20 09:00,20,161.81,161.84,161.67,161.7,28514
20180301|2017-12-20 09:30,20,161.69,161.7,161.58,161.64,34704
20180301|2017-12-20 10:00,20,161.63,161.89,161.6,161.87,46288
20180301|2017-12-20 10:30,20,161.88,161.93,161.85,161.88,15816
20180301|2017-12-20 11:00,20,161.88,161.97,161.87,161.94,7108
20180301|2017-12-20 11:30,20,161.93,161.97,161.83,161.84,4284
20180301|2017-12-20 12:00,20,161.84,161.87,161.83,161.84,1770
20180301|2017-12-20 12:30,20,161.84,161.88,161.84,161.85,1482
20180301|2017-12-20 13:00,20,161.85,161.88,161.84,161.86,1108
20180301|2017-12-20 13:30,20,161.85,161.87,161.84,161.86,1030
20180301|2017-12-20 14:00,20,161.85,161.86,161.81,161.82,1400
20180301|2017-12-20 14:30,20,161.83,161.87,161.81,161.85,1675
20180301|2017-12-20 15:00,20,161.84,161.84,161.84,161.84,11
20180301|2017-12-21 01:00,21,161.78,161.82,161.74,161.77,12693
20180301|2017-12-21 01:30,21,161.78,161.79,161.7,161.76,12972
20180301|2017-12-21 02:00,21,161.76,161.77,161.61,161.64,28885
20180301|2017-12-21 02:30,21,161.64,161.77,161.62,161.67,22632
20180301|2017-12-21 03:00,21,161.67,161.71,161.64,161.64,15942
20180301|2017-12-21 03:30,21,161.64,161.69,161.52,161.59,24570
20180301|2017-12-21 04:00,21,161.59,161.75,161.58,161.73,26651
20180301|2017-12-21 04:30,21,161.73,161.83,161.73,161.76,29344
20180301|2017-12-21 05:00,21,161.77,161.78,161.72,161.73,13850
20180301|2017-12-21 05:30,21,161.73,161.79,161.71,161.74,14266
20180301|2017-12-21 06:00,21,161.74,161.75,161.71,161.74,6272
20180301|2017-12-21 06:30,21,161.75,161.83,161.72,161.77,16270
20180301|2017-12-21 07:00,21,161.77,161.77,161.58,161.62,18278
20180301|2017-12-21 07:30,21,161.62,161.66,161.57,161.62,14640
20180301|2017-12-21 08:00,21,161.62,161.62,161.54,161.58,16710
20180301|2017-12-21 08:30,21,161.58,161.62,161.5,161.6,21047
20180301|2017-12-21 09:00,21,161.6,161.62,161.5,161.55,18030
20180301|2017-12-21 09:30,21,161.55,161.69,161.53,161.68,19090
20180301|2017-12-21 10:00,21,161.69,161.73,161.62,161.71,20598
20180301|2017-12-21 10:30,21,161.71,161.74,161.69,161.72,6461
20180301|2017-12-21 11:00,21,161.72,161.77,161.71,161.74,5673
20180301|2017-12-21 11:30,21,161.74,161.77,161.72,161.73,2083
20180301|2017-12-21 12:00,21,161.73,161.74,161.72,161.73,1013
20180301|2017-12-21 12:30,21,161.73,161.74,161.71,161.72,865
20180301|2017-12-21 13:00,21,161.73,161.75,161.72,161.73,512
20180301|2017-12-21 13:30,21,161.74,161.75,161.72,161.73,953
20180301|2017-12-21 14:00,21,161.73,161.73,161.71,161.71,304
20180301|2017-12-21 14:30,21,161.72,161.72,161.65,161.67,1694
20180301|2017-12-21 15:00,21,161.66,161.66,161.66,161.66,3
20180301|2017-12-22 01:00,22,161.63,161.73,161.58,161.73,11235
20180301|2017-12-22 01:30,22,161.72,161.79,161.69,161.75,7390
20180301|2017-12-22 02:00,22,161.75,161.82,161.73,161.77,15658
20180301|2017-12-22 02:30,22,161.76,161.84,161.75,161.75,13404
20180301|2017-12-22 03:00,22,161.75,161.86,161.74,161.83,15031
20180301|2017-12-22 03:30,22,161.83,161.84,161.76,161.76,11775
20180301|2017-12-22 04:00,22,161.76,161.77,161.71,161.76,8658
20180301|2017-12-22 04:30,22,161.75,161.77,161.7,161.72,7947
20180301|2017-12-22 05:00,22,161.71,161.76,161.69,161.73,10599
20180301|2017-12-22 05:30,22,161.73,161.76,161.73,161.75,7391
20180301|2017-12-22 06:00,22,161.75,161.78,161.72,161.74,7768
20180301|2017-12-22 06:30,22,161.74,161.76,161.7,161.76,6866
20180301|2017-12-22 07:00,22,161.76,161.77,161.72,161.76,8577
20180301|2017-12-22 07:30,22,161.76,161.76,161.69,161.74,10037
20180301|2017-12-22 08:00,22,161.74,161.8,161.72,161.79,7285
20180301|2017-12-22 08:30,22,161.8,161.8,161.75,161.76,7990
20180301|2017-12-22 09:00,22,161.76,161.76,161.71,161.72,8474
20180301|2017-12-22 09:30,22,161.73,161.76,161.71,161.72,7602
20180301|2017-12-22 10:00,22,161.71,161.78,161.7,161.7,9714
20180301|2017-12-22 10:30,22,161.69,161.72,161.67,161.72,5153
20180301|2017-12-22 11:00,22,161.72,161.72,161.69,161.69,2014
20180301|2017-12-22 11:30,22,161.69,161.7,161.68,161.68,792
20180301|2017-12-22 12:00,22,161.68,161.69,161.68,161.68,122
20180301|2017-12-22 12:30,22,161.68,161.7,161.67,161.69,232
20180301|2017-12-22 13:00,22,161.69,161.7,161.69,161.7,50
20180301|2017-12-22 13:30,22,161.69,161.7,161.68,161.69,117
20180301|2017-12-22 14:00,22,161.69,161.69,161.67,161.68,130
20180301|2017-12-22 14:30,22,161.68,161.69,161.64,161.65,627
20180301|2017-12-22 15:00,22,161.64,161.64,161.64,161.64,6
20180301|2017-12-27 01:00,27,161.63,161.78,161.63,161.76,5864
20180301|2017-12-27 01:30,27,161.76,161.8,161.76,161.8,5544
20180301|2017-12-27 02:00,27,161.8,161.93,161.79,161.91,13259
20180301|2017-12-27 02:30,27,161.91,162.03,161.89,162,15089
20180301|2017-12-27 03:00,27,162,162.02,161.91,161.91,8798
20180301|2017-12-27 03:30,27,161.91,161.92,161.84,161.88,11318
20180301|2017-12-27 04:00,27,161.89,161.89,161.8,161.82,8840
20180301|2017-12-27 04:30,27,161.82,161.86,161.78,161.78,8466
20180301|2017-12-27 05:00,27,161.78,161.83,161.72,161.75,9094
20180301|2017-12-27 05:30,27,161.74,161.82,161.74,161.81,7100
20180301|2017-12-27 06:00,27,161.81,161.85,161.8,161.83,5326
20180301|2017-12-27 06:30,27,161.83,161.9,161.83,161.89,7653
20180301|2017-12-27 07:00,27,161.88,161.98,161.87,161.97,15152
20180301|2017-12-27 07:30,27,161.97,162.01,161.96,161.99,14693
20180301|2017-12-27 08:00,27,161.99,162.01,161.96,162,9999
20180301|2017-12-27 08:30,27,162,162.12,161.99,162.11,17257
20180301|2017-12-27 09:00,27,162.11,162.22,162.1,162.2,16559
20180301|2017-12-27 09:30,27,162.2,162.24,162.17,162.22,12743
20180301|2017-12-27 10:00,27,162.21,162.31,162.21,162.26,20644
20180301|2017-12-27 10:30,27,162.27,162.3,162.24,162.27,7291
20180301|2017-12-27 11:00,27,162.28,162.31,162.27,162.28,3569
20180301|2017-12-27 11:30,27,162.29,162.3,162.26,162.26,2866
20180301|2017-12-27 12:00,27,162.25,162.3,162.21,162.3,3011
20180301|2017-12-27 12:30,27,162.3,162.33,162.3,162.32,1393
20180301|2017-12-27 13:00,27,162.32,162.34,162.29,162.31,1623
20180301|2017-12-27 13:30,27,162.3,162.33,162.3,162.33,650
20180301|2017-12-27 14:00,27,162.33,162.34,162.31,162.33,673
20180301|2017-12-27 14:30,27,162.33,162.37,162.32,162.37,1565
20180301|2017-12-27 15:00,27,162.36,162.36,162.36,162.36,20
20180301|2017-12-28 01:00,28,162.27,162.28,162.19,162.21,7269
20180301|2017-12-28 01:30,28,162.21,162.22,162.13,162.13,10254
20180301|2017-12-28 02:00,28,162.13,162.15,161.96,161.96,18668
20180301|2017-12-28 02:30,28,161.96,162,161.85,161.86,23476
20180301|2017-12-28 03:00,28,161.85,161.91,161.82,161.91,12992
20180301|2017-12-28 03:30,28,161.9,161.91,161.75,161.84,18509
20180301|2017-12-28 04:00,28,161.84,161.89,161.82,161.87,9615
20180301|2017-12-28 04:30,28,161.88,161.92,161.83,161.9,7648
20180301|2017-12-28 05:00,28,161.91,161.96,161.9,161.94,7261
20180301|2017-12-28 05:30,28,161.95,162.13,161.94,162.12,11796
20180301|2017-12-28 06:00,28,162.12,162.17,162.01,162.17,11873
20180301|2017-12-28 06:30,28,162.17,162.17,162.05,162.1,8226
20180301|2017-12-28 07:00,28,162.09,162.12,162.04,162.04,5700
20180301|2017-12-28 07:30,28,162.05,162.08,162.02,162.04,9174
20180301|2017-12-28 08:00,28,162.03,162.04,161.96,161.97,9588
20180301|2017-12-28 08:30,28,161.98,162.01,161.92,161.92,10154
20180301|2017-12-28 09:00,28,161.92,161.94,161.87,161.9,12533
20180301|2017-12-28 09:30,28,161.9,161.91,161.86,161.88,10245
20180301|2017-12-28 10:00,28,161.89,161.89,161.72,161.76,17286
20180301|2017-12-28 10:30,28,161.76,161.82,161.75,161.79,8137
20180301|2017-12-28 11:00,28,161.79,161.79,161.7,161.71,5795
20180301|2017-12-28 11:30,28,161.7,161.73,161.69,161.73,3514
20180301|2017-12-28 12:00,28,161.73,161.73,161.7,161.72,1296
20180301|2017-12-28 12:30,28,161.72,161.73,161.7,161.73,1274
20180301|2017-12-28 13:00,28,161.72,161.74,161.71,161.73,1074
20180301|2017-12-28 13:30,28,161.72,161.73,161.71,161.72,602
20180301|2017-12-28 14:00,28,161.72,161.73,161.7,161.73,564
20180301|2017-12-28 14:30,28,161.73,161.73,161.67,161.67,966
20180301|2017-12-28 15:00,28,161.68,161.68,161.68,161.68,5
20180301|2017-12-29 01:00,29,161.76,161.81,161.7,161.76,8289
20180301|2017-12-29 01:30,29,161.76,161.77,161.59,161.67,12046
20180301|2017-12-29 02:00,29,161.67,161.82,161.61,161.81,17519
20180301|2017-12-29 02:30,29,161.81,161.84,161.73,161.73,12753
20180301|2017-12-29 03:00,29,161.73,161.73,161.59,161.73,13171
20180301|2017-12-29 03:30,29,161.72,161.75,161.67,161.72,14272
20180301|2017-12-29 04:00,29,161.72,161.81,161.7,161.81,11626
20180301|2017-12-29 04:30,29,161.81,161.86,161.8,161.83,10538
20180301|2017-12-29 05:00,29,161.84,161.84,161.75,161.77,9142
20180301|2017-12-29 05:30,29,161.76,161.78,161.69,161.72,9938
20180301|2017-12-29 06:00,29,161.73,161.77,161.68,161.7,8934
20180301|2017-12-29 06:30,29,161.7,161.7,161.61,161.62,9765
20180301|2017-12-29 07:00,29,161.61,161.62,161.46,161.59,20821
20180301|2017-12-29 07:30,29,161.58,161.59,161.5,161.54,9488
20180301|2017-12-29 08:00,29,161.54,161.59,161.51,161.52,9905
20180301|2017-12-29 08:30,29,161.52,161.56,161.51,161.52,7704
20180301|2017-12-29 09:00,29,161.53,161.58,161.51,161.58,8001
20180301|2017-12-29 09:30,29,161.57,161.72,161.55,161.71,14137
20180301|2017-12-29 10:00,29,161.72,161.74,161.65,161.74,23834
20180301|2017-12-29 10:30,29,161.73,161.74,161.67,161.7,6197
20180301|2017-12-29 11:00,29,161.71,161.75,161.7,161.75,1737
20180301|2017-12-29 11:30,29,161.75,161.75,161.73,161.74,1286
20180301|2017-12-29 12:00,29,161.73,161.76,161.72,161.72,1288
20180301|2017-12-29 12:30,29,161.72,161.76,161.72,161.73,591
20180301|2017-12-29 13:00,29,161.73,161.74,161.72,161.73,76
20180301|2017-12-29 13:30,29,161.72,161.74,161.71,161.73,242
20180301|2017-12-29 14:00,29,161.74,161.74,161.71,161.73,123
20180301|2017-12-29 14:30,29,161.72,161.8,161.72,161.8,802
20180301|2017-12-29 15:00,29,161.78,161.78,161.78,161.78,7
20180301|2018-01-02 01:00,2,161.78,161.78,161.57,161.61,12151
20180301|2018-01-02 01:30,2,161.61,161.62,161.26,161.42,25028
20180301|2018-01-02 02:00,2,161.41,161.42,161.26,161.35,31883
20180301|2018-01-02 02:30,2,161.35,161.36,161.23,161.24,21134
20180301|2018-01-02 03:00,2,161.23,161.38,161.22,161.38,24318
20180301|2018-01-02 03:30,2,161.37,161.49,161.35,161.47,20493
20180301|2018-01-02 04:00,2,161.46,161.53,161.44,161.47,20242
20180301|2018-01-02 04:30,2,161.47,161.5,161.37,161.5,26150
20180301|2018-01-02 05:00,2,161.5,161.5,161.42,161.43,13041
20180301|2018-01-02 05:30,2,161.43,161.44,161.35,161.35,11142
20180301|2018-01-02 06:00,2,161.35,161.48,161.31,161.46,23259
20180301|2018-01-02 06:30,2,161.46,161.46,161.4,161.42,13309
20180301|2018-01-02 07:00,2,161.42,161.53,161.42,161.49,19869
20180301|2018-01-02 07:30,2,161.48,161.53,161.4,161.51,26003
20180301|2018-01-02 08:00,2,161.51,161.52,161.44,161.52,15719
20180301|2018-01-02 08:30,2,161.51,161.52,161.38,161.39,19975
20180301|2018-01-02 09:00,2,161.39,161.39,161.3,161.34,26451
20180301|2018-01-02 09:30,2,161.34,161.4,161.31,161.37,22247
20180301|2018-01-02 10:00,2,161.36,161.37,161.24,161.28,26719
20180301|2018-01-02 10:30,2,161.28,161.28,161.19,161.21,14083
20180301|2018-01-02 11:00,2,161.22,161.26,161.19,161.22,6235
20180301|2018-01-02 11:30,2,161.22,161.23,161.19,161.2,4856
20180301|2018-01-02 12:00,2,161.2,161.21,161.18,161.19,1498
20180301|2018-01-02 12:30,2,161.2,161.29,161.2,161.27,2108
20180301|2018-01-02 13:00,2,161.26,161.28,161.25,161.27,1077
20180301|2018-01-02 13:30,2,161.27,161.28,161.26,161.28,886
20180301|2018-01-02 14:00,2,161.27,161.3,161.26,161.3,1103
20180301|2018-01-02 14:30,2,161.3,161.35,161.3,161.35,1529
20180301|2018-01-02 15:00,2,161.33,161.33,161.33,161.33,8
20180301|2018-01-03 01:00,3,161.26,161.29,161.2,161.26,7665
20180301|2018-01-03 01:30,3,161.26,161.33,161.2,161.29,11104
20180301|2018-01-03 02:00,3,161.29,161.45,161.23,161.41,31241
20180301|2018-01-03 02:30,3,161.41,161.43,161.33,161.38,17443
20180301|2018-01-03 03:00,3,161.37,161.43,161.3,161.37,23370
20180301|2018-01-03 03:30,3,161.37,161.38,161.31,161.35,21767
20180301|2018-01-03 04:00,3,161.34,161.47,161.34,161.42,20387
20180301|2018-01-03 04:30,3,161.43,161.57,161.4,161.56,34649
20180301|2018-01-03 05:00,3,161.56,161.82,161.56,161.64,61907
20180301|2018-01-03 05:30,3,161.64,161.71,161.62,161.68,21756
20180301|2018-01-03 06:00,3,161.67,161.78,161.64,161.72,21539
20180301|2018-01-03 06:30,3,161.73,161.77,161.68,161.69,29723
20180301|2018-01-03 07:00,3,161.68,161.71,161.64,161.67,21939
20180301|2018-01-03 07:30,3,161.67,161.7,161.53,161.6,29549
20180301|2018-01-03 08:00,3,161.6,161.68,161.58,161.64,44683
20180301|2018-01-03 08:30,3,161.65,161.71,161.62,161.66,24205
20180301|2018-01-03 09:00,3,161.67,161.67,161.45,161.47,41822
20180301|2018-01-03 09:30,3,161.47,161.54,161.36,161.52,46095
20180301|2018-01-03 10:00,3,161.51,161.62,161.51,161.58,25005
20180301|2018-01-03 10:30,3,161.58,161.61,161.52,161.58,9144
20180301|2018-01-03 11:00,3,161.58,161.62,161.56,161.57,5251
20180301|2018-01-03 11:30,3,161.57,161.59,161.54,161.56,3498
20180301|2018-01-03 12:00,3,161.55,161.57,161.54,161.55,1157
20180301|2018-01-03 12:30,3,161.55,161.56,161.51,161.52,793
20180301|2018-01-03 13:00,3,161.52,161.53,161.44,161.48,4105
20180301|2018-01-03 13:30,3,161.48,161.52,161.47,161.52,1485
20180301|2018-01-03 14:00,3,161.51,161.55,161.51,161.54,1067
20180301|2018-01-03 14:30,3,161.55,161.56,161.52,161.54,920
20180301|2018-01-03 15:00,3,161.53,161.53,161.53,161.53,7
20180301|2018-01-04 01:00,4,161.44,161.47,161.35,161.39,12464
20180301|2018-01-04 01:30,4,161.4,161.42,161.33,161.36,15306
20180301|2018-01-04 02:00,4,161.36,161.42,161.27,161.29,33306
20180301|2018-01-04 02:30,4,161.28,161.39,161.28,161.36,26985
20180301|2018-01-04 03:00,4,161.36,161.48,161.34,161.44,28330
20180301|2018-01-04 03:30,4,161.43,161.5,161.35,161.36,43959
20180301|2018-01-04 04:00,4,161.36,161.45,161.32,161.36,29210
20180301|2018-01-04 04:30,4,161.37,161.48,161.36,161.48,31665
20180301|2018-01-04 05:00,4,161.48,161.52,161.45,161.49,27561
20180301|2018-01-04 05:30,4,161.48,161.5,161.42,161.47,21994
20180301|2018-01-04 06:00,4,161.47,161.49,161.42,161.45,17660
20180301|2018-01-04 06:30,4,161.45,161.47,161.39,161.45,21056
20180301|2018-01-04 07:00,4,161.46,161.49,161.28,161.33,33138
20180301|2018-01-04 07:30,4,161.32,161.41,161.26,161.38,52771
20180301|2018-01-04 08:00,4,161.37,161.59,161.35,161.56,34659
20180301|2018-01-04 08:30,4,161.56,161.62,161.5,161.55,45626
20180301|2018-01-04 09:00,4,161.54,161.57,161.42,161.52,47719
20180301|2018-01-04 09:30,4,161.53,161.58,161.51,161.58,19273
20180301|2018-01-04 10:00,4,161.57,161.67,161.55,161.66,25236
20180301|2018-01-04 10:30,4,161.67,161.7,161.64,161.66,15591
20180301|2018-01-04 11:00,4,161.66,161.7,161.64,161.69,5566
20180301|2018-01-04 11:30,4,161.69,161.71,161.66,161.7,5157
20180301|2018-01-04 12:00,4,161.7,161.7,161.67,161.68,1763
20180301|2018-01-04 12:30,4,161.69,161.75,161.69,161.7,2249
20180301|2018-01-04 13:00,4,161.71,161.71,161.68,161.69,1554
20180301|2018-01-04 13:30,4,161.69,161.71,161.68,161.69,1759
20180301|2018-01-04 14:00,4,161.69,161.7,161.66,161.67,1060
20180301|2018-01-04 14:30,4,161.68,161.7,161.67,161.68,1047
20180301|2018-01-04 15:00,4,161.68,161.68,161.68,161.68,12
20180301|2018-01-05 01:00,5,161.7,161.7,161.6,161.61,6227
20180301|2018-01-05 01:30,5,161.61,161.62,161.55,161.57,9317
20180301|2018-01-05 02:00,5,161.56,161.61,161.51,161.56,17246
20180301|2018-01-05 02:30,5,161.56,161.65,161.5,161.64,13423
20180301|2018-01-05 03:00,5,161.63,161.74,161.63,161.71,20471
20180301|2018-01-05 03:30,5,161.71,161.77,161.69,161.69,22511
20180301|2018-01-05 04:00,5,161.69,161.76,161.66,161.7,21826
20180301|2018-01-05 04:30,5,161.7,161.71,161.59,161.59,25386
20180301|2018-01-05 05:00,5,161.58,161.64,161.58,161.63,15478
20180301|2018-01-05 05:30,5,161.63,161.64,161.56,161.6,12779
20180301|2018-01-05 06:00,5,161.61,161.67,161.6,161.66,13212
20180301|2018-01-05 06:30,5,161.66,161.7,161.65,161.68,13633
20180301|2018-01-05 07:00,5,161.68,161.71,161.63,161.66,18570
20180301|2018-01-05 07:30,5,161.67,161.87,161.67,161.7,56207
20180301|2018-01-05 08:00,5,161.7,161.71,161.62,161.64,34909
20180301|2018-01-05 08:30,5,161.65,161.68,161.63,161.64,14734
20180301|2018-01-05 09:00,5,161.65,161.75,161.65,161.67,28430
20180301|2018-01-05 09:30,5,161.67,161.68,161.54,161.54,33974
20180301|2018-01-05 10:00,5,161.54,161.61,161.54,161.6,23189
20180301|2018-01-05 10:30,5,161.6,161.64,161.56,161.61,7633
20180301|2018-01-05 11:00,5,161.61,161.62,161.58,161.6,7283
20180301|2018-01-05 11:30,5,161.6,161.6,161.58,161.59,2760
20180301|2018-01-05 12:00,5,161.59,161.59,161.56,161.57,1490
20180301|2018-01-05 12:30,5,161.57,161.58,161.53,161.53,1292
20180301|2018-01-05 13:00,5,161.53,161.57,161.53,161.55,1630
20180301|2018-01-05 13:30,5,161.56,161.56,161.54,161.55,709
20180301|2018-01-05 14:00,5,161.55,161.59,161.54,161.59,846
20180301|2018-01-05 14:30,5,161.58,161.62,161.58,161.62,519
20180301|2018-01-05 15:00,5,161.62,161.62,161.62,161.62,1
20180301|2018-01-08 01:00,8,161.64,161.64,161.51,161.54,8489
20180301|2018-01-08 01:30,8,161.54,161.56,161.42,161.45,12103
20180301|2018-01-08 02:00,8,161.46,161.54,161.39,161.51,22891
20180301|2018-01-08 02:30,8,161.52,161.72,161.52,161.66,32441
20180301|2018-01-08 03:00,8,161.66,161.76,161.65,161.73,20888
20180301|2018-01-08 03:30,8,161.74,161.8,161.73,161.75,21580
20180301|2018-01-08 04:00,8,161.75,161.79,161.7,161.73,15220
20180301|2018-01-08 04:30,8,161.73,161.78,161.71,161.75,13580
20180301|2018-01-08 05:00,8,161.76,161.86,161.74,161.85,21058
20180301|2018-01-08 05:30,8,161.84,161.95,161.83,161.93,23389
20180301|2018-01-08 06:00,8,161.94,162.02,161.93,161.96,24647
20180301|2018-01-08 06:30,8,161.96,162,161.91,161.91,18143
20180301|2018-01-08 07:00,8,161.91,161.97,161.89,161.95,21489
20180301|2018-01-08 07:30,8,161.95,162.04,161.94,161.98,21307
20180301|2018-01-08 08:00,8,161.98,162.02,161.97,161.99,12889
20180301|2018-01-08 08:30,8,161.99,162,161.92,161.94,21120
20180301|2018-01-08 09:00,8,161.94,161.94,161.84,161.86,31352
20180301|2018-01-08 09:30,8,161.85,161.9,161.84,161.9,11537
20180301|2018-01-08 10:00,8,161.89,161.9,161.75,161.79,26569
20180301|2018-01-08 10:30,8,161.79,161.8,161.73,161.73,13948
20180301|2018-01-08 11:00,8,161.73,161.74,161.71,161.73,7318
20180301|2018-01-08 11:30,8,161.73,161.76,161.72,161.76,3281
20180301|2018-01-08 12:00,8,161.76,161.78,161.75,161.78,969
20180301|2018-01-08 12:30,8,161.78,161.79,161.77,161.79,253
20180301|2018-01-08 13:00,8,161.79,161.81,161.78,161.79,644
20180301|2018-01-08 13:30,8,161.8,161.8,161.78,161.78,203
20180301|2018-01-08 14:00,8,161.78,161.8,161.77,161.77,702
20180301|2018-01-08 14:30,8,161.78,161.79,161.76,161.76,692
20180301|2018-01-08 15:00,8,161.76,161.76,161.76,161.76,10
20180301|2018-01-09 01:00,9,161.67,161.68,161.56,161.65,15576
20180301|2018-01-09 01:30,9,161.64,161.7,161.62,161.65,8709
20180301|2018-01-09 02:00,9,161.65,161.74,161.61,161.64,19870
20180301|2018-01-09 02:30,9,161.64,161.7,161.57,161.65,23713
20180301|2018-01-09 03:00,9,161.65,161.73,161.6,161.68,19736
20180301|2018-01-09 03:30,9,161.68,161.73,161.66,161.68,22858
20180301|2018-01-09 04:00,9,161.67,161.77,161.65,161.73,25712
20180301|2018-01-09 04:30,9,161.73,161.83,161.69,161.8,19715
20180301|2018-01-09 05:00,9,161.79,161.84,161.75,161.77,15386
20180301|2018-01-09 05:30,9,161.77,161.88,161.76,161.86,17230
20180301|2018-01-09 06:00,9,161.86,161.95,161.85,161.94,20603
20180301|2018-01-09 06:30,9,161.93,162,161.92,161.95,24916
20180301|2018-01-09 07:00,9,161.95,161.95,161.85,161.85,28708
20180301|2018-01-09 07:30,9,161.85,161.88,161.81,161.87,29215
20180301|2018-01-09 08:00,9,161.87,161.87,161.77,161.81,29752
20180301|2018-01-09 08:30,9,161.81,161.81,161.59,161.63,66200
20180301|2018-01-09 09:00,9,161.64,161.66,161.4,161.48,93213
20180301|2018-01-09 09:30,9,161.49,161.54,161.44,161.45,36318
20180301|2018-01-09 10:00,9,161.46,161.46,161.27,161.34,59443
20180301|2018-01-09 10:30,9,161.34,161.39,161.26,161.26,22063
20180301|2018-01-09 11:00,9,161.26,161.3,161.23,161.29,13406
20180301|2018-01-09 11:30,9,161.29,161.32,161.27,161.3,5040
20180301|2018-01-09 12:00,9,161.3,161.31,161.25,161.3,3611
20180301|2018-01-09 12:30,9,161.3,161.32,161.27,161.32,1523
20180301|2018-01-09 13:00,9,161.32,161.33,161.27,161.28,2598
20180301|2018-01-09 13:30,9,161.28,161.28,161.22,161.23,2781
20180301|2018-01-09 14:00,9,161.23,161.25,161.2,161.21,2256
20180301|2018-01-09 14:30,9,161.22,161.24,161.2,161.2,1992
20180301|2018-01-09 15:00,9,161.2,161.2,161.2,161.2,17
20180301|2018-01-10 01:00,10,161,161.11,160.91,161.11,37820
20180301|2018-01-10 01:30,10,161.11,161.18,161.07,161.17,26857
20180301|2018-01-10 02:00,10,161.18,161.21,161.09,161.14,40002
20180301|2018-01-10 02:30,10,161.13,161.19,161.1,161.18,24083
20180301|2018-01-10 03:00,10,161.17,161.3,161.16,161.28,36040
20180301|2018-01-10 03:30,10,161.28,161.31,161.23,161.28,29295
20180301|2018-01-10 04:00,10,161.28,161.36,161.06,161.15,73001
20180301|2018-01-10 04:30,10,161.15,161.15,160.98,161.12,87639
20180301|2018-01-10 05:00,10,161.13,161.3,161.12,161.24,61155
20180301|2018-01-10 05:30,10,161.24,161.25,161.08,161.14,35137
20180301|2018-01-10 06:00,10,161.14,161.26,161.12,161.25,24758
20180301|2018-01-10 06:30,10,161.25,161.26,161.17,161.21,18208
20180301|2018-01-10 07:00,10,161.22,161.26,161.15,161.18,22747
20180301|2018-01-10 07:30,10,161.18,161.19,161.05,161.11,42344
20180301|2018-01-10 08:00,10,161.11,161.12,161.04,161.08,38270
20180301|2018-01-10 08:30,10,161.08,161.16,161.03,161.14,30309
20180301|2018-01-10 09:00,10,161.14,161.21,161.13,161.18,37549
20180301|2018-01-10 09:30,10,161.19,161.2,161.04,161.04,34676
20180301|2018-01-10 10:00,10,161.04,161.15,161.04,161.11,57857
20180301|2018-01-10 10:30,10,161.12,161.15,161.08,161.14,16284
20180301|2018-01-10 11:00,10,161.15,161.16,161.11,161.12,7207
20180301|2018-01-10 11:30,10,161.12,161.16,161.12,161.14,4926
20180301|2018-01-10 12:00,10,161.14,161.22,161.14,161.2,5887
20180301|2018-01-10 12:30,10,161.21,161.26,161.21,161.25,2946
20180301|2018-01-10 13:00,10,161.25,161.31,161.25,161.3,4605
20180301|2018-01-10 13:30,10,161.31,161.35,161.28,161.34,3542
20180301|2018-01-10 14:00,10,161.33,161.36,161.32,161.35,1922
20180301|2018-01-10 14:30,10,161.35,161.37,161.32,161.33,1673
20180301|2018-01-10 15:00,10,161.32,161.32,161.32,161.32,5
20180301|2018-01-11 01:00,11,161.38,161.44,161.31,161.41,21420
20180301|2018-01-11 01:30,11,161.42,161.46,161.32,161.42,19049
20180301|2018-01-11 02:00,11,161.43,161.53,161.37,161.51,25745
20180301|2018-01-11 02:30,11,161.51,161.54,161.47,161.49,24129
20180301|2018-01-11 03:00,11,161.48,161.49,161.41,161.46,15429
20180301|2018-01-11 03:30,11,161.46,161.55,161.45,161.46,20873
20180301|2018-01-11 04:00,11,161.46,161.5,161.39,161.43,27706
20180301|2018-01-11 04:30,11,161.43,161.48,161.37,161.38,19646
20180301|2018-01-11 05:00,11,161.37,161.43,161.35,161.35,18249
20180301|2018-01-11 05:30,11,161.35,161.43,161.34,161.39,24270
20180301|2018-01-11 06:00,11,161.39,161.4,161.36,161.37,18055
20180301|2018-01-11 06:30,11,161.37,161.37,160.74,160.75,160697
20180301|2018-01-11 07:00,11,160.75,160.86,160.62,160.76,132920
20180301|2018-01-11 07:30,11,160.76,160.84,160.52,160.53,85298
20180301|2018-01-11 08:00,11,160.52,160.65,160.52,160.65,63480
20180301|2018-01-11 08:30,11,160.64,160.68,160.36,160.41,68304
20180301|2018-01-11 09:00,11,160.41,160.46,160.35,160.4,51598
20180301|2018-01-11 09:30,11,160.4,160.45,160.31,160.37,60542
20180301|2018-01-11 10:00,11,160.37,160.37,160.27,160.36,46501
20180301|2018-01-11 10:30,11,160.36,160.54,160.35,160.53,37011
20180301|2018-01-11 11:00,11,160.52,160.53,160.44,160.47,12825
20180301|2018-01-11 11:30,11,160.46,160.47,160.42,160.45,6844
20180301|2018-01-11 12:00,11,160.45,160.55,160.44,160.51,9656
20180301|2018-01-11 12:30,11,160.5,160.52,160.48,160.51,2056
20180301|2018-01-11 13:00,11,160.52,160.57,160.51,160.56,1947
20180301|2018-01-11 13:30,11,160.57,160.57,160.55,160.57,1225
20180301|2018-01-11 14:00,11,160.57,160.6,160.56,160.58,2467
20180301|2018-01-11 14:30,11,160.58,160.58,160.47,160.48,2629
20180301|2018-01-11 15:00,11,160.5,160.5,160.5,160.5,7
20180301|2018-01-12 01:00,12,160.42,160.44,160.2,160.26,27261
20180301|2018-01-12 01:30,12,160.25,160.42,160.17,160.38,31850
20180301|2018-01-12 02:00,12,160.38,160.51,160.35,160.4,46524
20180301|2018-01-12 02:30,12,160.4,160.6,160.32,160.56,50084
20180301|2018-01-12 03:00,12,160.56,160.62,160.39,160.52,54145
20180301|2018-01-12 03:30,12,160.52,160.62,160.5,160.5,38398
20180301|2018-01-12 04:00,12,160.5,160.6,160.49,160.52,24050
20180301|2018-01-12 04:30,12,160.53,160.57,160.47,160.55,23699
20180301|2018-01-12 05:00,12,160.55,160.59,160.44,160.46,24625
20180301|2018-01-12 05:30,12,160.46,160.48,160.41,160.48,16167
20180301|2018-01-12 06:00,12,160.48,160.53,160.45,160.5,15112
20180301|2018-01-12 06:30,12,160.5,160.52,160.46,160.51,15870
20180301|2018-01-12 07:00,12,160.51,160.53,160.35,160.41,29946
20180301|2018-01-12 07:30,12,160.41,160.42,160.11,160.3,118019
20180301|2018-01-12 08:00,12,160.29,160.35,160.21,160.35,43963
20180301|2018-01-12 08:30,12,160.35,160.43,160.31,160.38,42528
20180301|2018-01-12 09:00,12,160.37,160.43,160.33,160.38,23365
20180301|2018-01-12 09:30,12,160.37,160.49,160.36,160.39,26074
20180301|2018-01-12 10:00,12,160.4,160.41,160.31,160.33,26299
20180301|2018-01-12 10:30,12,160.33,160.65,160.33,160.53,52257
20180301|2018-01-12 11:00,12,160.53,160.64,160.52,160.6,8127
20180301|2018-01-12 11:30,12,160.6,160.62,160.53,160.53,3150
20180301|2018-01-12 12:00,12,160.54,160.54,160.51,160.53,2383
20180301|2018-01-12 12:30,12,160.53,160.54,160.51,160.53,1992
20180301|2018-01-12 13:00,12,160.54,160.56,160.54,160.55,1157
20180301|2018-01-12 13:30,12,160.55,160.58,160.54,160.56,1483
20180301|2018-01-12 14:00,12,160.56,160.57,160.55,160.55,648
20180301|2018-01-12 14:30,12,160.55,160.56,160.51,160.56,944
20180301|2018-01-12 15:00,12,160.54,160.54,160.54,160.54,6
20180301|2018-01-15 01:00,15,160.59,160.59,160.42,160.45,10396
20180301|2018-01-15 01:30,15,160.45,160.59,160.45,160.59,7751
20180301|2018-01-15 02:00,15,160.58,160.67,160.52,160.64,17185
20180301|2018-01-15 02:30,15,160.64,160.76,160.6,160.66,27782
20180301|2018-01-15 03:00,15,160.65,160.66,160.56,160.63,22169
20180301|2018-01-15 03:30,15,160.62,160.65,160.56,160.58,19138
20180301|2018-01-15 04:00,15,160.58,160.61,160.53,160.54,15662
20180301|2018-01-15 04:30,15,160.53,160.6,160.53,160.58,8413
20180301|2018-01-15 05:00,15,160.58,160.61,160.56,160.61,8127
20180301|2018-01-15 05:30,15,160.61,160.65,160.6,160.62,9520
20180301|2018-01-15 06:00,15,160.62,160.64,160.59,160.6,8728
20180301|2018-01-15 06:30,15,160.6,160.66,160.56,160.57,11406
20180301|2018-01-15 07:00,15,160.57,160.58,160.53,160.55,8925
20180301|2018-01-15 07:30,15,160.54,160.56,160.52,160.54,8805
20180301|2018-01-15 08:00,15,160.54,160.55,160.45,160.47,21162
20180301|2018-01-15 08:30,15,160.47,160.53,160.43,160.49,17437
20180301|2018-01-15 09:00,15,160.5,160.5,160.44,160.49,11511
20180301|2018-01-15 09:30,15,160.49,160.53,160.47,160.52,10128
20180301|2018-01-15 10:00,15,160.51,160.52,160.3,160.39,45219
20180301|2018-01-15 10:30,15,160.4,160.41,160.37,160.4,5132
20180301|2018-01-15 11:00,15,160.4,160.41,160.37,160.38,1605
20180301|2018-01-15 11:30,15,160.38,160.41,160.38,160.4,853
20180301|2018-01-15 12:00,15,160.39,160.45,160.38,160.43,764
20180301|2018-01-15 12:30,15,160.42,160.43,160.37,160.39,453
20180301|2018-01-15 13:00,15,160.39,160.39,160.38,160.39,21
20180301|2018-01-15 13:30,15,160.39,160.41,160.39,160.4,94
20180301|2018-01-15 14:00,15,160.4,160.4,160.38,160.39,45
20180301|2018-01-15 14:30,15,160.4,160.41,160.35,160.41,312
20180301|2018-01-15 15:00,15,160.45,160.45,160.45,160.45,13
20180301|2018-01-16 01:00,16,160.46,160.54,160.41,160.53,10251
20180301|2018-01-16 01:30,16,160.53,160.63,160.46,160.6,14741
20180301|2018-01-16 02:00,16,160.61,160.65,160.55,160.61,26740
20180301|2018-01-16 02:30,16,160.6,160.7,160.56,160.66,29654
20180301|2018-01-16 03:00,16,160.66,160.68,160.58,160.58,19837
20180301|2018-01-16 03:30,16,160.59,160.72,160.59,160.7,21419
20180301|2018-01-16 04:00,16,160.7,160.81,160.69,160.79,33645
20180301|2018-01-16 04:30,16,160.8,160.88,160.76,160.79,51709
20180301|2018-01-16 05:00,16,160.8,160.82,160.72,160.77,24784
20180301|2018-01-16 05:30,16,160.77,160.81,160.72,160.78,15001
20180301|2018-01-16 06:00,16,160.78,160.78,160.71,160.76,15726
20180301|2018-01-16 06:30,16,160.76,160.77,160.7,160.71,15048
20180301|2018-01-16 07:00,16,160.71,160.79,160.7,160.77,29154
20180301|2018-01-16 07:30,16,160.77,160.84,160.74,160.82,32840
20180301|2018-01-16 08:00,16,160.82,160.97,160.81,160.9,51341
20180301|2018-01-16 08:30,16,160.9,160.94,160.81,160.88,41541
20180301|2018-01-16 09:00,16,160.88,160.92,160.82,160.84,30409
20180301|2018-01-16 09:30,16,160.85,160.93,160.84,160.88,36316
20180301|2018-01-16 10:00,16,160.88,160.88,160.72,160.72,38349
20180301|2018-01-16 10:30,16,160.73,160.8,160.72,160.76,18058
20180301|2018-01-16 11:00,16,160.76,160.78,160.69,160.69,12352
20180301|2018-01-16 11:30,16,160.7,160.74,160.7,160.72,3619
20180301|2018-01-16 12:00,16,160.72,160.78,160.72,160.76,2459
20180301|2018-01-16 12:30,16,160.76,160.78,160.75,160.77,1544
20180301|2018-01-16 13:00,16,160.77,160.92,160.77,160.91,5854
20180301|2018-01-16 13:30,16,160.91,160.95,160.89,160.9,5361
20180301|2018-01-16 14:00,16,160.9,160.92,160.85,160.86,2912
20180301|2018-01-16 14:30,16,160.87,160.87,160.84,160.86,1080
20180301|2018-01-16 15:00,16,160.83,160.83,160.83,160.83,18
20180301|2018-01-17 01:00,17,160.78,160.82,160.72,160.79,15715
20180301|2018-01-17 01:30,17,160.79,160.92,160.77,160.85,18693
20180301|2018-01-17 02:00,17,160.85,160.95,160.79,160.89,27290
20180301|2018-01-17 02:30,17,160.89,160.9,160.81,160.84,22111
20180301|2018-01-17 03:00,17,160.84,160.9,160.8,160.89,20391
20180301|2018-01-17 03:30,17,160.89,160.97,160.87,160.95,27427
20180301|2018-01-17 04:00,17,160.95,160.96,160.82,160.83,23904
20180301|2018-01-17 04:30,17,160.84,160.92,160.81,160.92,27744
20180301|2018-01-17 05:00,17,160.91,160.93,160.86,160.9,18096
20180301|2018-01-17 05:30,17,160.91,160.95,160.86,160.89,13136
20180301|2018-01-17 06:00,17,160.89,160.9,160.81,160.85,15806
20180301|2018-01-17 06:30,17,160.86,160.91,160.84,160.91,14348
20180301|2018-01-17 07:00,17,160.91,160.92,160.82,160.86,18210
20180301|2018-01-17 07:30,17,160.86,160.87,160.8,160.81,24264
20180301|2018-01-17 08:00,17,160.8,160.81,160.72,160.79,38078
20180301|2018-01-17 08:30,17,160.79,160.87,160.78,160.86,27502
20180301|2018-01-17 09:00,17,160.86,160.91,160.79,160.89,23190
20180301|2018-01-17 09:30,17,160.89,160.94,160.86,160.9,26982
20180301|2018-01-17 10:00,17,160.9,160.9,160.78,160.8,27549
20180301|2018-01-17 10:30,17,160.8,160.8,160.72,160.76,18124
20180301|2018-01-17 11:00,17,160.75,160.8,160.75,160.79,4654
20180301|2018-01-17 11:30,17,160.79,160.8,160.77,160.79,1913
20180301|2018-01-17 12:00,17,160.78,160.81,160.76,160.81,2044
20180301|2018-01-17 12:30,17,160.82,160.82,160.76,160.78,1318
20180301|2018-01-17 13:00,17,160.77,160.77,160.73,160.73,1476
20180301|2018-01-17 13:30,17,160.74,160.74,160.66,160.68,4637
20180301|2018-01-17 14:00,17,160.68,160.71,160.68,160.7,2014
20180301|2018-01-17 14:30,17,160.69,160.7,160.65,160.66,1563
20180301|2018-01-17 15:00,17,160.69,160.69,160.69,160.69,4
20180301|2018-01-18 01:00,18,160.62,160.63,160.48,160.54,23695
20180301|2018-01-18 01:30,18,160.54,160.59,160.5,160.58,14594
20180301|2018-01-18 02:00,18,160.58,160.63,160.52,160.52,22000
20180301|2018-01-18 02:30,18,160.53,160.54,160.43,160.51,34657
20180301|2018-01-18 03:00,18,160.52,160.58,160.49,160.5,19316
20180301|2018-01-18 03:30,18,160.49,160.5,160.32,160.34,47818
20180301|2018-01-18 04:00,18,160.33,160.42,160.3,160.4,40553
20180301|2018-01-18 04:30,18,160.4,160.47,160.39,160.46,24948
20180301|2018-01-18 05:00,18,160.46,160.55,160.45,160.5,25447
20180301|2018-01-18 05:30,18,160.49,160.51,160.46,160.5,17743
20180301|2018-01-18 06:00,18,160.5,160.61,160.49,160.58,26576
20180301|2018-01-18 06:30,18,160.58,160.6,160.52,160.57,15557
20180301|2018-01-18 07:00,18,160.56,160.65,160.52,160.61,25833
20180301|2018-01-18 07:30,18,160.6,160.63,160.47,160.57,40196
20180301|2018-01-18 08:00,18,160.57,160.64,160.54,160.59,32460
20180301|2018-01-18 08:30,18,160.59,160.69,160.56,160.57,37984
20180301|2018-01-18 09:00,18,160.57,160.69,160.57,160.62,23584
20180301|2018-01-18 09:30,18,160.62,160.62,160.53,160.6,22763
20180301|2018-01-18 10:00,18,160.6,160.7,160.56,160.69,29508
20180301|2018-01-18 10:30,18,160.69,160.69,160.57,160.62,15983
20180301|2018-01-18 11:00,18,160.62,160.63,160.58,160.6,3633
20180301|2018-01-18 11:30,18,160.6,160.62,160.57,160.58,5073
20180301|2018-01-18 12:00,18,160.58,160.6,160.56,160.56,1758
20180301|2018-01-18 12:30,18,160.55,160.57,160.55,160.55,907
20180301|2018-01-18 13:00,18,160.55,160.56,160.53,160.54,1248
20180301|2018-01-18 13:30,18,160.54,160.55,160.51,160.51,976
20180301|2018-01-18 14:00,18,160.51,160.53,160.47,160.47,2164
20180301|2018-01-18 14:30,18,160.47,160.5,160.46,160.48,1810
20180301|2018-01-18 15:00,18,160.49,160.49,160.49,160.49,17
20180301|2018-01-19 01:00,19,160.42,160.45,160.37,160.44,15169
20180301|2018-01-19 01:30,19,160.44,160.46,160.32,160.34,12714
20180301|2018-01-19 02:00,19,160.35,160.45,160.33,160.36,20952
20180301|2018-01-19 02:30,19,160.36,160.52,160.31,160.49,29430
20180301|2018-01-19 03:00,19,160.49,160.56,160.46,160.53,25334
20180301|2018-01-19 03:30,19,160.53,160.55,160.45,160.48,16898
20180301|2018-01-19 04:00,19,160.49,160.55,160.45,160.54,18973
20180301|2018-01-19 04:30,19,160.53,160.55,160.45,160.46,17737
20180301|2018-01-19 05:00,19,160.46,160.55,160.44,160.51,14088
20180301|2018-01-19 05:30,19,160.51,160.54,160.43,160.43,14404
20180301|2018-01-19 06:00,19,160.42,160.45,160.39,160.44,16986
20180301|2018-01-19 06:30,19,160.44,160.51,160.43,160.47,13065
20180301|2018-01-19 07:00,19,160.47,160.59,160.44,160.58,21412
20180301|2018-01-19 07:30,19,160.58,160.85,160.55,160.79,69194
20180301|2018-01-19 08:00,19,160.79,160.83,160.66,160.66,43602
20180301|2018-01-19 08:30,19,160.67,160.69,160.56,160.59,47036
20180301|2018-01-19 09:00,19,160.6,160.73,160.57,160.72,27454
20180301|2018-01-19 09:30,19,160.72,160.76,160.64,160.72,23050
20180301|2018-01-19 10:00,19,160.71,160.75,160.65,160.74,19624
20180301|2018-01-19 10:30,19,160.73,160.74,160.66,160.69,8800
20180301|2018-01-19 11:00,19,160.69,160.73,160.67,160.68,5085
20180301|2018-01-19 11:30,19,160.69,160.73,160.67,160.72,4019
20180301|2018-01-19 12:00,19,160.71,160.74,160.7,160.7,837
20180301|2018-01-19 12:30,19,160.69,160.72,160.68,160.71,774
20180301|2018-01-19 13:00,19,160.72,160.72,160.69,160.71,1139
20180301|2018-01-19 13:30,19,160.71,160.72,160.69,160.72,377
20180301|2018-01-19 14:00,19,160.71,160.72,160.64,160.65,1554
20180301|2018-01-19 14:30,19,160.65,160.65,160.56,160.56,1546
20180301|2018-01-19 15:00,19,160.56,160.56,160.56,160.56,39
20180301|2018-01-22 01:00,22,160.55,160.67,160.54,160.63,10054
20180301|2018-01-22 01:30,22,160.64,160.7,160.6,160.68,7605
20180301|2018-01-22 02:00,22,160.68,160.77,160.54,160.58,25970
20180301|2018-01-22 02:30,22,160.58,160.65,160.54,160.6,14750
20180301|2018-01-22 03:00,22,160.6,160.63,160.55,160.59,12971
20180301|2018-01-22 03:30,22,160.6,160.62,160.47,160.48,27624
20180301|2018-01-22 04:00,22,160.49,160.5,160.41,160.42,17340
20180301|2018-01-22 04:30,22,160.41,160.51,160.38,160.5,21374
20180301|2018-01-22 05:00,22,160.5,160.55,160.43,160.54,22404
20180301|2018-01-22 05:30,22,160.54,160.57,160.49,160.5,11745
20180301|2018-01-22 06:00,22,160.5,160.51,160.46,160.5,12167
20180301|2018-01-22 06:30,22,160.5,160.53,160.48,160.48,13304
20180301|2018-01-22 07:00,22,160.48,160.54,160.43,160.5,19139
20180301|2018-01-22 07:30,22,160.5,160.55,160.48,160.55,15501
20180301|2018-01-22 08:00,22,160.54,160.62,160.53,160.56,23539
20180301|2018-01-22 08:30,22,160.57,160.58,160.53,160.55,17527
20180301|2018-01-22 09:00,22,160.55,160.59,160.53,160.58,19806
20180301|2018-01-22 09:30,22,160.58,160.67,160.56,160.66,27048
20180301|2018-01-22 10:00,22,160.67,160.81,160.66,160.77,42929
20180301|2018-01-22 10:30,22,160.78,160.82,160.72,160.72,18395
20180301|2018-01-22 11:00,22,160.72,160.73,160.66,160.69,9136
20180301|2018-01-22 11:30,22,160.69,160.69,160.63,160.63,4005
20180301|2018-01-22 12:00,22,160.63,160.67,160.62,160.62,1937
20180301|2018-01-22 12:30,22,160.62,160.65,160.61,160.61,2043
20180301|2018-01-22 13:00,22,160.62,160.63,160.6,160.61,825
20180301|2018-01-22 13:30,22,160.61,160.61,160.58,160.59,1107
20180301|2018-01-22 14:00,22,160.58,160.59,160.57,160.57,1044
20180301|2018-01-22 14:30,22,160.57,160.6,160.57,160.57,1235
20180301|2018-01-22 15:00,22,160.58,160.58,160.58,160.58,11
20180301|2018-01-23 01:00,23,160.7,160.77,160.68,160.76,11933
20180301|2018-01-23 01:30,23,160.76,160.9,160.76,160.83,21727
20180301|2018-01-23 02:00,23,160.83,160.96,160.83,160.96,33228
20180301|2018-01-23 02:30,23,160.96,161.09,160.94,161.06,47821
20180301|2018-01-23 03:00,23,161.06,161.13,160.98,161.01,33267
20180301|2018-01-23 03:30,23,161.02,161.04,160.93,160.96,28816
20180301|2018-01-23 04:00,23,160.95,160.99,160.9,160.91,23216
20180301|2018-01-23 04:30,23,160.92,160.95,160.83,160.84,24995
20180301|2018-01-23 05:00,23,160.84,160.96,160.84,160.95,23429
20180301|2018-01-23 05:30,23,160.95,160.96,160.88,160.93,17611
20180301|2018-01-23 06:00,23,160.93,160.93,160.82,160.83,17443
20180301|2018-01-23 06:30,23,160.83,160.88,160.81,160.87,17551
20180301|2018-01-23 07:00,23,160.86,160.9,160.81,160.83,22798
20180301|2018-01-23 07:30,23,160.83,160.94,160.81,160.93,33819
20180301|2018-01-23 08:00,23,160.93,160.95,160.81,160.83,33285
20180301|2018-01-23 08:30,23,160.83,160.88,160.75,160.86,60649
20180301|2018-01-23 09:00,23,160.86,160.97,160.83,160.9,37205
20180301|2018-01-23 09:30,23,160.9,160.91,160.84,160.87,19479
20180301|2018-01-23 10:00,23,160.86,160.86,160.77,160.78,29439
20180301|2018-01-23 10:30,23,160.78,160.84,160.77,160.82,17714
20180301|2018-01-23 11:00,23,160.81,160.82,160.75,160.76,5071
20180301|2018-01-23 11:30,23,160.76,160.79,160.75,160.76,3545
20180301|2018-01-23 12:00,23,160.76,160.78,160.72,160.72,1842
20180301|2018-01-23 12:30,23,160.72,160.75,160.72,160.73,1621
20180301|2018-01-23 13:00,23,160.73,160.78,160.73,160.78,1157
20180301|2018-01-23 13:30,23,160.77,160.79,160.74,160.77,1041
20180301|2018-01-23 14:00,23,160.77,160.81,160.76,160.76,1098
20180301|2018-01-23 14:30,23,160.76,160.83,160.76,160.83,1189
20180301|2018-01-23 15:00,23,160.82,160.82,160.82,160.82,7
20180301|2018-01-24 01:00,24,160.85,160.85,160.66,160.68,9294
20180301|2018-01-24 01:30,24,160.69,160.76,160.62,160.64,14447
20180301|2018-01-24 02:00,24,160.64,160.71,160.59,160.7,22952
20180301|2018-01-24 02:30,24,160.7,160.76,160.65,160.72,20889
20180301|2018-01-24 03:00,24,160.73,160.73,160.62,160.63,22022
20180301|2018-01-24 03:30,24,160.63,160.63,160.5,160.57,42061
20180301|2018-01-24 04:00,24,160.57,160.6,160.5,160.54,22086
20180301|2018-01-24 04:30,24,160.54,160.63,160.53,160.61,23479
20180301|2018-01-24 05:00,24,160.6,160.64,160.57,160.63,19660
20180301|2018-01-24 05:30,24,160.63,160.67,160.51,160.51,25481
20180301|2018-01-24 06:00,24,160.51,160.54,160.42,160.47,34364
20180301|2018-01-24 06:30,24,160.47,160.51,160.34,160.37,45571
20180301|2018-01-24 07:00,24,160.36,160.41,160.34,160.4,47303
20180301|2018-01-24 07:30,24,160.39,160.46,160.32,160.42,46110
20180301|2018-01-24 08:00,24,160.43,160.5,160.42,160.47,30396
20180301|2018-01-24 08:30,24,160.47,160.48,160.41,160.41,34972
20180301|2018-01-24 09:00,24,160.42,160.44,160.34,160.36,43420
20180301|2018-01-24 09:30,24,160.35,160.45,160.33,160.43,33485
20180301|2018-01-24 10:00,24,160.43,160.44,160.34,160.44,35935
20180301|2018-01-24 10:30,24,160.44,160.53,160.43,160.47,26837
20180301|2018-01-24 11:00,24,160.47,160.51,160.43,160.48,6056
20180301|2018-01-24 11:30,24,160.48,160.58,160.48,160.54,9855
20180301|2018-01-24 12:00,24,160.53,160.63,160.51,160.6,4686
20180301|2018-01-24 12:30,24,160.6,160.6,160.53,160.56,1832
20180301|2018-01-24 13:00,24,160.56,160.58,160.52,160.53,1505
20180301|2018-01-24 13:30,24,160.52,160.54,160.49,160.5,1899
20180301|2018-01-24 14:00,24,160.5,160.56,160.5,160.53,2106
20180301|2018-01-24 14:30,24,160.53,160.58,160.53,160.57,1550
20180301|2018-01-24 15:00,24,160.55,160.55,160.55,160.55,15
20180301|2018-01-25 01:00,25,160.57,160.7,160.57,160.65,11598
20180301|2018-01-25 01:30,25,160.65,160.69,160.6,160.64,13464
20180301|2018-01-25 02:00,25,160.63,160.65,160.54,160.6,22371
20180301|2018-01-25 02:30,25,160.6,160.61,160.54,160.6,17538
20180301|2018-01-25 03:00,25,160.59,160.63,160.52,160.52,23124
20180301|2018-01-25 03:30,25,160.52,160.53,160.47,160.47,21687
20180301|2018-01-25 04:00,25,160.47,160.52,160.43,160.48,26149
20180301|2018-01-25 04:30,25,160.47,160.48,160.37,160.4,32255
20180301|2018-01-25 05:00,25,160.39,160.52,160.38,160.51,27318
20180301|2018-01-25 05:30,25,160.52,160.53,160.45,160.46,19787
20180301|2018-01-25 06:00,25,160.47,160.57,160.46,160.56,17257
20180301|2018-01-25 06:30,25,160.55,160.68,160.5,160.67,30716
20180301|2018-01-25 07:00,25,160.68,160.74,160.64,160.68,22278
20180301|2018-01-25 07:30,25,160.68,160.75,159.97,160.05,188067
20180301|2018-01-25 08:00,25,160.05,160.09,159.75,159.93,162925
20180301|2018-01-25 08:30,25,159.93,160.06,159.66,159.7,109842
20180301|2018-01-25 09:00,25,159.69,159.93,159.69,159.84,65738
20180301|2018-01-25 09:30,25,159.83,159.99,159.82,159.98,42032
20180301|2018-01-25 10:00,25,159.98,160.13,159.96,160.09,50888
20180301|2018-01-25 10:30,25,160.09,160.12,160.05,160.1,18020
20180301|2018-01-25 11:00,25,160.11,160.19,160.11,160.17,13587
20180301|2018-01-25 11:30,25,160.17,160.18,160.04,160.08,8172
20180301|2018-01-25 12:00,25,160.08,160.16,160.08,160.12,4486
20180301|2018-01-25 12:30,25,160.13,160.25,160.12,160.22,6130
20180301|2018-01-25 13:00,25,160.22,160.29,160.22,160.25,3940
20180301|2018-01-25 13:30,25,160.25,160.27,160.2,160.25,3348
20180301|2018-01-25 14:00,25,160.24,160.29,160.23,160.25,1923
20180301|2018-01-25 14:30,25,160.25,160.31,160.24,160.28,1985
20180301|2018-01-25 15:00,25,160.28,160.28,160.28,160.28,8
20180301|2018-01-26 01:00,26,160.15,160.23,160.07,160.19,19134
20180301|2018-01-26 01:30,26,160.2,160.24,160.06,160.19,19551
20180301|2018-01-26 02:00,26,160.19,160.25,160.12,160.23,26212
20180301|2018-01-26 02:30,26,160.23,160.36,160.18,160.26,46359
20180301|2018-01-26 03:00,26,160.26,160.34,160.15,160.16,38902
20180301|2018-01-26 03:30,26,160.16,160.27,160.13,160.26,32500
20180301|2018-01-26 04:00,26,160.26,160.29,160.12,160.16,29424
20180301|2018-01-26 04:30,26,160.16,160.17,159.92,159.97,49578
20180301|2018-01-26 05:00,26,159.97,160.09,159.95,160.02,39606
20180301|2018-01-26 05:30,26,160.02,160.05,159.88,159.94,29863
20180301|2018-01-26 06:00,26,159.93,159.94,159.84,159.9,26099
20180301|2018-01-26 06:30,26,159.9,159.92,159.74,159.8,36466
20180301|2018-01-26 07:00,26,159.8,159.98,159.8,159.84,35302
20180301|2018-01-26 07:30,26,159.83,160.03,159.83,159.93,47986
20180301|2018-01-26 08:00,26,159.92,160.01,159.85,159.97,40081
20180301|2018-01-26 08:30,26,159.98,160.01,159.88,159.92,36901
20180301|2018-01-26 09:00,26,159.93,159.95,159.85,159.87,28121
20180301|2018-01-26 09:30,26,159.87,159.91,159.79,159.83,32361
20180301|2018-01-26 10:00,26,159.82,159.88,159.75,159.87,40427
20180301|2018-01-26 10:30,26,159.87,159.88,159.79,159.81,18858
20180301|2018-01-26 11:00,26,159.81,159.84,159.79,159.8,7704
20180301|2018-01-26 11:30,26,159.8,159.81,159.77,159.78,5771
20180301|2018-01-26 12:00,26,159.78,159.82,159.78,159.82,2621
20180301|2018-01-26 12:30,26,159.82,159.82,159.76,159.77,2183
20180301|2018-01-26 13:00,26,159.77,159.8,159.75,159.76,2047
20180301|2018-01-26 13:30,26,159.75,159.78,159.74,159.77,2355
20180301|2018-01-26 14:00,26,159.76,159.77,159.75,159.76,886
20180301|2018-01-26 14:30,26,159.75,159.82,159.75,159.81,1864
20180301|2018-01-26 15:00,26,159.8,159.8,159.8,159.8,8
20180301|2018-01-29 01:00,29,159.59,159.59,159.37,159.44,40325
20180301|2018-01-29 01:30,29,159.43,159.57,159.42,159.57,23830
20180301|2018-01-29 02:00,29,159.57,159.64,159.45,159.46,32752
20180301|2018-01-29 02:30,29,159.45,159.49,159.32,159.35,49268
20180301|2018-01-29 03:00,29,159.35,159.43,159.3,159.41,45680
20180301|2018-01-29 03:30,29,159.41,159.41,159.15,159.16,50206
20180301|2018-01-29 04:00,29,159.16,159.24,159.13,159.15,36775
20180301|2018-01-29 04:30,29,159.15,159.25,158.92,159.01,65496
20180301|2018-01-29 05:00,29,159,159.05,158.95,158.98,37504
20180301|2018-01-29 05:30,29,158.99,159.16,158.94,159.14,40001
20180301|2018-01-29 06:00,29,159.14,159.17,158.98,159,32479
20180301|2018-01-29 06:30,29,158.99,159.05,158.92,158.96,38401
20180301|2018-01-29 07:00,29,158.96,158.99,158.8,158.93,52884
20180301|2018-01-29 07:30,29,158.93,158.99,158.87,158.92,48599
20180301|2018-01-29 08:00,29,158.91,158.99,158.88,158.98,36972
20180301|2018-01-29 08:30,29,158.98,159.03,158.85,158.93,48197
20180301|2018-01-29 09:00,29,158.92,158.95,158.75,158.78,46537
20180301|2018-01-29 09:30,29,158.79,158.87,158.66,158.8,72428
20180301|2018-01-29 10:00,29,158.79,159.01,158.67,158.89,94842
20180301|2018-01-29 10:30,29,158.88,158.92,158.76,158.81,31118
20180301|2018-01-29 11:00,29,158.82,158.96,158.81,158.87,15662
20180301|2018-01-29 11:30,29,158.88,158.9,158.85,158.86,5293
20180301|2018-01-29 12:00,29,158.85,158.9,158.85,158.87,2369
20180301|2018-01-29 12:30,29,158.88,158.95,158.88,158.94,2127
20180301|2018-01-29 13:00,29,158.94,158.95,158.91,158.92,1305
20180301|2018-01-29 13:30,29,158.92,158.95,158.91,158.92,1065
20180301|2018-01-29 14:00,29,158.92,158.95,158.91,158.92,1567
20180301|2018-01-29 14:30,29,158.91,159,158.91,158.99,3192
20180301|2018-01-29 15:00,29,158.98,158.98,158.98,158.98,7
20180301|2018-01-30 01:00,30,158.74,158.93,158.73,158.91,25346
20180301|2018-01-30 01:30,30,158.9,158.91,158.78,158.82,20431
20180301|2018-01-30 02:00,30,158.81,159.11,158.81,159.04,64602
20180301|2018-01-30 02:30,30,159.04,159.13,158.89,158.9,45636
20180301|2018-01-30 03:00,30,158.9,159.18,158.82,159.07,64145
20180301|2018-01-30 03:30,30,159.06,159.1,158.97,158.98,35845
20180301|2018-01-30 04:00,30,158.98,159.07,158.93,159.05,39196
20180301|2018-01-30 04:30,30,159.05,159.15,159.04,159.1,42099
20180301|2018-01-30 05:00,30,159.1,159.14,159.05,159.1,19267
20180301|2018-01-30 05:30,30,159.1,159.1,158.88,158.89,28261
20180301|2018-01-30 06:00,30,158.9,158.99,158.89,158.91,19479
20180301|2018-01-30 06:30,30,158.91,158.99,158.89,158.98,25488
20180301|2018-01-30 07:00,30,158.98,159.13,158.88,158.94,56678
20180301|2018-01-30 07:30,30,158.94,159.06,158.94,159.01,51511
20180301|2018-01-30 08:00,30,159,159.04,158.94,158.97,38997
20180301|2018-01-30 08:30,30,158.96,158.97,158.8,158.86,50906
20180301|2018-01-30 09:00,30,158.85,159.06,158.84,158.99,50073
20180301|2018-01-30 09:30,30,158.99,159.05,158.94,158.95,44774
20180301|2018-01-30 10:00,30,158.94,158.99,158.88,158.98,40711
20180301|2018-01-30 10:30,30,158.98,159.02,158.96,158.98,13916
20180301|2018-01-30 11:00,30,158.98,159.01,158.94,158.95,6471
20180301|2018-01-30 11:30,30,158.96,158.99,158.94,158.98,3353
20180301|2018-01-30 12:00,30,158.97,159,158.93,158.96,2559
20180301|2018-01-30 12:30,30,158.95,158.95,158.86,158.87,2692
20180301|2018-01-30 13:00,30,158.87,158.87,158.82,158.87,1740
20180301|2018-01-30 13:30,30,158.87,158.9,158.84,158.85,1421
20180301|2018-01-30 14:00,30,158.86,158.86,158.82,158.82,1112
20180301|2018-01-30 14:30,30,158.83,158.85,158.82,158.83,872
20180301|2018-01-30 15:00,30,158.83,158.83,158.83,158.83,9
20180301|2018-01-31 01:00,31,158.96,159.05,158.93,159.04,11904
20180301|2018-01-31 01:30,31,159.04,159.15,158.96,159.14,28737
20180301|2018-01-31 02:00,31,159.14,159.24,159.09,159.22,45020
20180301|2018-01-31 02:30,31,159.22,159.26,159.12,159.15,36389
20180301|2018-01-31 03:00,31,159.14,159.2,159.08,159.15,39913
20180301|2018-01-31 03:30,31,159.16,159.17,159.11,159.15,25078
20180301|2018-01-31 04:00,31,159.14,159.18,159.08,159.15,30591
20180301|2018-01-31 04:30,31,159.15,159.15,159.06,159.11,25426
20180301|2018-01-31 05:00,31,159.1,159.15,159.09,159.13,18336
20180301|2018-01-31 05:30,31,159.13,159.16,159.09,159.12,19894
20180301|2018-01-31 06:00,31,159.11,159.17,159.06,159.16,17705
20180301|2018-01-31 06:30,31,159.16,159.16,159.06,159.07,21667
20180301|2018-01-31 07:00,31,159.07,159.13,159,159.04,34320
20180301|2018-01-31 07:30,31,159.03,159.17,158.99,159.13,44901
20180301|2018-01-31 08:00,31,159.13,159.33,159.13,159.27,68121
20180301|2018-01-31 08:30,31,159.27,159.28,159.07,159.1,53916
20180301|2018-01-31 09:00,31,159.1,159.14,158.89,158.95,71650
20180301|2018-01-31 09:30,31,158.94,158.97,158.77,158.77,79107
20180301|2018-01-31 10:00,31,158.77,158.88,158.76,158.81,102736
20180301|2018-01-31 10:30,31,158.81,158.84,158.75,158.76,33406
20180301|2018-01-31 11:00,31,158.76,158.82,158.73,158.75,17380
20180301|2018-01-31 11:30,31,158.76,158.83,158.76,158.8,7688
20180301|2018-01-31 12:00,31,158.79,158.82,158.79,158.79,1677
20180301|2018-01-31 12:30,31,158.79,158.8,158.76,158.78,2664
20180301|2018-01-31 13:00,31,158.78,158.85,158.5,158.59,21488
20180301|2018-01-31 13:30,31,158.59,158.63,158.53,158.6,9522
20180301|2018-01-31 14:00,31,158.6,158.69,158.59,158.67,4855
20180301|2018-01-31 14:30,31,158.67,158.71,158.64,158.69,3935
20180301|2018-01-31 15:00,31,158.69,158.69,158.69,158.69,16
20180301|2018-02-01 01:00,1,158.55,158.72,158.53,158.6,26658
20180301|2018-02-01 01:30,1,158.6,158.64,158.36,158.4,43822
20180301|2018-02-01 02:00,1,158.39,158.46,158.27,158.4,66162
20180301|2018-02-01 02:30,1,158.39,158.43,158.32,158.37,41168
20180301|2018-02-01 03:00,1,158.37,158.54,158.34,158.48,54455
20180301|2018-02-01 03:30,1,158.48,158.54,158.36,158.36,62741
20180301|2018-02-01 04:00,1,158.36,158.44,158.22,158.4,65511
20180301|2018-02-01 04:30,1,158.4,158.49,158.39,158.42,41221
20180301|2018-02-01 05:00,1,158.42,158.44,158.3,158.31,29343
20180301|2018-02-01 05:30,1,158.31,158.36,158.24,158.36,35689
20180301|2018-02-01 06:00,1,158.35,158.4,158.32,158.36,24801
20180301|2018-02-01 06:30,1,158.36,158.44,158.33,158.4,27827
20180301|2018-02-01 07:00,1,158.41,158.48,158.32,158.47,34138
20180301|2018-02-01 07:30,1,158.47,158.57,158.41,158.52,57604
20180301|2018-02-01 08:00,1,158.52,158.7,158.52,158.64,56365
20180301|2018-02-01 08:30,1,158.64,158.68,158.52,158.54,46104
20180301|2018-02-01 09:00,1,158.54,158.76,158.48,158.72,69013
20180301|2018-02-01 09:30,1,158.72,158.81,158.65,158.65,53981
20180301|2018-02-01 10:00,1,158.64,158.67,158.53,158.56,58757
20180301|2018-02-01 10:30,1,158.56,158.56,158.41,158.42,42096
20180301|2018-02-01 11:00,1,158.42,158.43,158.35,158.4,29514
20180301|2018-02-01 11:30,1,158.39,158.4,158.29,158.31,13588
20180301|2018-02-01 12:00,1,158.3,158.3,158.25,158.26,5064
20180301|2018-02-01 12:30,1,158.25,158.3,158.24,158.28,4760
20180301|2018-02-01 13:00,1,158.28,158.29,158.23,158.27,4019
20180301|2018-02-01 13:30,1,158.27,158.29,158.24,158.24,2676
20180301|2018-02-01 14:00,1,158.25,158.26,158.18,158.24,7059
20180301|2018-02-01 14:30,1,158.23,158.26,158.15,158.15,6147
20180301|2018-02-01 15:00,1,158.16,158.16,158.16,158.16,41
20180301|2018-02-02 01:00,2,158.17,158.31,158.17,158.31,18698
20180301|2018-02-02 01:30,2,158.32,158.36,158.25,158.3,18437
20180301|2018-02-02 02:00,2,158.3,158.31,158.1,158.13,46937
20180301|2018-02-02 02:30,2,158.13,158.2,158.06,158.07,43142
20180301|2018-02-02 03:00,2,158.07,158.16,158,158.12,55894
20180301|2018-02-02 03:30,2,158.12,158.18,158,158.12,48467
20180301|2018-02-02 04:00,2,158.13,158.18,158.02,158.1,37950
20180301|2018-02-02 04:30,2,158.1,158.26,158.08,158.22,44085
20180301|2018-02-02 05:00,2,158.22,158.24,158.15,158.15,33199
20180301|2018-02-02 05:30,2,158.15,158.26,158.14,158.23,29580
20180301|2018-02-02 06:00,2,158.23,158.25,158.17,158.24,20951
20180301|2018-02-02 06:30,2,158.24,158.28,158.21,158.25,28168
20180301|2018-02-02 07:00,2,158.24,158.28,158.2,158.23,33226
20180301|2018-02-02 07:30,2,158.23,158.23,157.71,158.02,166537
20180301|2018-02-02 08:00,2,158.02,158.08,157.91,158.01,69945
20180301|2018-02-02 08:30,2,158,158.08,157.92,157.98,48132
20180301|2018-02-02 09:00,2,157.97,157.99,157.84,157.92,63722
20180301|2018-02-02 09:30,2,157.91,157.98,157.86,157.96,42427
20180301|2018-02-02 10:00,2,157.95,158,157.83,157.91,52249
20180301|2018-02-02 10:30,2,157.9,157.91,157.72,157.76,28251
20180301|2018-02-02 11:00,2,157.75,157.97,157.75,157.95,16210
20180301|2018-02-02 11:30,2,157.95,157.96,157.89,157.93,6077
20180301|2018-02-02 12:00,2,157.93,157.96,157.87,157.88,4612
20180301|2018-02-02 12:30,2,157.88,157.9,157.76,157.78,4567
20180301|2018-02-02 13:00,2,157.78,157.78,157.72,157.76,4517
20180301|2018-02-02 13:30,2,157.77,157.83,157.77,157.82,3532
20180301|2018-02-02 14:00,2,157.81,157.91,157.81,157.91,3210
20180301|2018-02-02 14:30,2,157.92,157.95,157.91,157.95,2621
20180301|2018-02-02 15:00,2,157.96,157.96,157.96,157.96,55
20180301|2018-02-05 01:00,5,157.67,157.88,157.62,157.82,27288
20180301|2018-02-05 01:30,5,157.82,157.9,157.77,157.9,18217
20180301|2018-02-05 02:00,5,157.89,158.01,157.82,157.95,47354
20180301|2018-02-05 02:30,5,157.96,158.16,157.92,158.14,46250
20180301|2018-02-05 03:00,5,158.14,158.23,158.08,158.08,45993
20180301|2018-02-05 03:30,5,158.09,158.28,158.09,158.15,45928
20180301|2018-02-05 04:00,5,158.15,158.28,158.14,158.15,28289
20180301|2018-02-05 04:30,5,158.15,158.19,158.12,158.13,28900
20180301|2018-02-05 05:00,5,158.13,158.17,158.05,158.09,33289
20180301|2018-02-05 05:30,5,158.09,158.23,158.07,158.2,25816
20180301|2018-02-05 06:00,5,158.19,158.37,158.14,158.35,41875
20180301|2018-02-05 06:30,5,158.36,158.44,158.29,158.42,35499
20180301|2018-02-05 07:00,5,158.41,158.44,158.27,158.28,27964
20180301|2018-02-05 07:30,5,158.28,158.4,158.28,158.36,25749
20180301|2018-02-05 08:00,5,158.36,158.42,158.32,158.36,26644
20180301|2018-02-05 08:30,5,158.37,158.43,158.25,158.28,52192
20180301|2018-02-05 09:00,5,158.28,158.28,158.05,158.09,60220
20180301|2018-02-05 09:30,5,158.1,158.14,158.04,158.11,35690
20180301|2018-02-05 10:00,5,158.1,158.14,158.01,158.14,55498
20180301|2018-02-05 10:30,5,158.13,158.24,158.12,158.2,28542
20180301|2018-02-05 11:00,5,158.21,158.4,158.21,158.38,17258
20180301|2018-02-05 11:30,5,158.37,158.39,158.3,158.33,17290
20180301|2018-02-05 12:00,5,158.32,158.48,158.31,158.47,6145
20180301|2018-02-05 12:30,5,158.47,158.58,158.47,158.5,7667
20180301|2018-02-05 13:00,5,158.5,158.64,158.5,158.64,3307
20180301|2018-02-05 13:30,5,158.63,158.86,158.63,158.85,8180
20180301|2018-02-05 14:00,5,158.86,159.3,158.81,158.9,21590
20180301|2018-02-05 14:30,5,158.9,159.1,158.83,159.03,6302
20180301|2018-02-05 15:00,5,159.04,159.04,159.04,159.04,18
20180301|2018-02-06 01:00,6,158.96,159.06,158.58,158.62,79382
20180301|2018-02-06 01:30,6,158.62,158.8,158.48,158.77,64962
20180301|2018-02-06 02:00,6,158.78,158.81,158.56,158.74,72489
20180301|2018-02-06 02:30,6,158.73,158.75,158.59,158.66,51073
20180301|2018-02-06 03:00,6,158.66,158.86,158.65,158.86,40739
20180301|2018-02-06 03:30,6,158.86,158.98,158.82,158.9,47362
20180301|2018-02-06 04:00,6,158.91,159.13,158.89,159.09,53970
20180301|2018-02-06 04:30,6,159.09,159.1,158.94,158.95,56179
20180301|2018-02-06 05:00,6,158.95,159.1,158.95,159.1,34269
20180301|2018-02-06 05:30,6,159.1,159.16,159,159.1,38231
20180301|2018-02-06 06:00,6,159.1,159.24,159.01,159.09,51125
20180301|2018-02-06 06:30,6,159.09,159.11,158.93,158.94,45460
20180301|2018-02-06 07:00,6,158.93,158.96,158.86,158.95,68038
20180301|2018-02-06 07:30,6,158.95,159,158.74,158.75,59026
20180301|2018-02-06 08:00,6,158.75,158.84,158.67,158.76,64384
20180301|2018-02-06 08:30,6,158.76,158.82,158.51,158.6,94013
20180301|2018-02-06 09:00,6,158.6,158.8,158.55,158.79,98890
20180301|2018-02-06 09:30,6,158.79,158.87,158.73,158.79,79676
20180301|2018-02-06 10:00,6,158.79,158.92,158.75,158.83,70296
20180301|2018-02-06 10:30,6,158.82,158.86,158.73,158.82,22121
20180301|2018-02-06 11:00,6,158.81,158.81,158.72,158.73,12390
20180301|2018-02-06 11:30,6,158.73,158.74,158.69,158.69,5226
20180301|2018-02-06 12:00,6,158.69,158.74,158.65,158.66,3010
20180301|2018-02-06 12:30,6,158.66,158.74,158.66,158.74,1113
20180301|2018-02-06 13:00,6,158.74,158.8,158.74,158.79,1615
20180301|2018-02-06 13:30,6,158.79,158.8,158.64,158.66,1598
20180301|2018-02-06 14:00,6,158.66,158.67,158.55,158.57,3258
20180301|2018-02-06 14:30,6,158.56,158.57,158.51,158.53,1761
20180301|2018-02-06 15:00,6,158.51,158.51,158.51,158.51,11
20180301|2018-02-07 01:00,7,158.68,158.73,158.58,158.71,19111
20180301|2018-02-07 01:30,7,158.71,158.73,158.57,158.6,16967
20180301|2018-02-07 02:00,7,158.6,158.78,158.6,158.72,30172
20180301|2018-02-07 02:30,7,158.72,158.78,158.64,158.74,34856
20180301|2018-02-07 03:00,7,158.74,158.92,158.73,158.82,40335
20180301|2018-02-07 03:30,7,158.82,158.89,158.79,158.85,26772
20180301|2018-02-07 04:00,7,158.85,158.87,158.76,158.83,30111
20180301|2018-02-07 04:30,7,158.83,158.86,158.79,158.8,47378
20180301|2018-02-07 05:00,7,158.81,158.86,158.71,158.73,35004
20180301|2018-02-07 05:30,7,158.74,158.74,158.55,158.63,46867
20180301|2018-02-07 06:00,7,158.62,158.65,158.39,158.42,51677
20180301|2018-02-07 06:30,7,158.42,158.46,158.25,158.33,68416
20180301|2018-02-07 07:00,7,158.34,158.43,158.24,158.39,50196
20180301|2018-02-07 07:30,7,158.39,158.47,158.31,158.38,60921
20180301|2018-02-07 08:00,7,158.37,158.45,158.34,158.42,37536
20180301|2018-02-07 08:30,7,158.42,158.51,158.35,158.39,64371
20180301|2018-02-07 09:00,7,158.4,158.44,158.26,158.38,47292
20180301|2018-02-07 09:30,7,158.38,158.44,158.28,158.32,47531
20180301|2018-02-07 10:00,7,158.32,158.35,158.16,158.22,62531
20180301|2018-02-07 10:30,7,158.22,158.26,158.09,158.13,27816
20180301|2018-02-07 11:00,7,158.12,158.18,158.12,158.16,11158
20180301|2018-02-07 11:30,7,158.17,158.18,158.08,158.12,9934
20180301|2018-02-07 12:00,7,158.11,158.12,157.93,158,12550
20180301|2018-02-07 12:30,7,158.01,158.1,157.99,158.01,4183
20180301|2018-02-07 13:00,7,158.01,158.07,157.99,157.99,2490
20180301|2018-02-07 13:30,7,157.99,158,157.95,157.98,3079
20180301|2018-02-07 14:00,7,157.98,158,157.95,157.96,2598
20180301|2018-02-07 14:30,7,157.96,158.03,157.92,158.03,2668
20180301|2018-02-07 15:00,7,158.02,158.02,158.02,158.02,15
20180301|2018-02-08 01:00,8,157.92,158.06,157.91,158.05,20495
20180301|2018-02-08 01:30,8,158.05,158.2,158.04,158.19,28297
20180301|2018-02-08 02:00,8,158.18,158.23,158.1,158.11,28855
20180301|2018-02-08 02:30,8,158.11,158.15,158.04,158.13,26781
20180301|2018-02-08 03:00,8,158.13,158.15,157.91,157.93,41013
20180301|2018-02-08 03:30,8,157.93,157.95,157.82,157.88,52991
20180301|2018-02-08 04:00,8,157.87,158.09,157.84,158.05,48907
20180301|2018-02-08 04:30,8,158.05,158.13,157.99,158.08,37315
20180301|2018-02-08 05:00,8,158.07,158.14,158.06,158.09,37491
20180301|2018-02-08 05:30,8,158.09,158.11,158.05,158.06,25577
20180301|2018-02-08 06:00,8,158.06,158.06,157.79,157.88,71323
20180301|2018-02-08 06:30,8,157.88,157.91,157.67,157.76,57997
20180301|2018-02-08 07:00,8,157.76,157.83,157.73,157.8,51092
20180301|2018-02-08 07:30,8,157.81,157.83,157.57,157.62,54570
20180301|2018-02-08 08:00,8,157.62,157.66,157.38,157.42,63050
20180301|2018-02-08 08:30,8,157.42,157.48,157.26,157.33,76585
20180301|2018-02-08 09:00,8,157.33,157.45,157.26,157.43,75664
20180301|2018-02-08 09:30,8,157.43,157.72,157.41,157.65,87540
20180301|2018-02-08 10:00,8,157.65,158.01,157.56,157.94,94355
20180301|2018-02-08 10:30,8,157.95,157.96,157.82,157.9,32768
20180301|2018-02-08 11:00,8,157.89,158.2,157.89,158.12,23834
20180301|2018-02-08 11:30,8,158.13,158.23,158.04,158.2,16757
20180301|2018-02-08 12:00,8,158.19,158.21,157.96,157.97,9021
20180301|2018-02-08 12:30,8,157.97,157.98,157.8,157.91,6835
20180301|2018-02-08 13:00,8,157.9,157.95,157.84,157.95,3529
20180301|2018-02-08 13:30,8,157.95,157.97,157.88,157.94,1677
20180301|2018-02-08 14:00,8,157.94,158.01,157.88,157.97,1768
20180301|2018-02-08 14:30,8,157.97,158.14,157.96,158.14,3124
20180301|2018-02-08 15:00,8,158.12,158.12,158.12,158.12,11
20180301|2018-02-09 01:00,9,158.05,158.06,157.77,157.82,30688
20180301|2018-02-09 01:30,9,157.81,157.99,157.8,157.9,21128
20180301|2018-02-09 02:00,9,157.9,157.98,157.82,157.85,31336
20180301|2018-02-09 02:30,9,157.85,157.86,157.71,157.81,33790
20180301|2018-02-09 03:00,9,157.81,157.88,157.7,157.85,35861
20180301|2018-02-09 03:30,9,157.85,158.11,157.85,158.06,45374
20180301|2018-02-09 04:00,9,158.05,158.08,157.93,157.95,27681
20180301|2018-02-09 04:30,9,157.96,157.96,157.82,157.9,38063
20180301|2018-02-09 05:00,9,157.9,158.02,157.85,158,24128
20180301|2018-02-09 05:30,9,158,158.24,157.99,158.23,66652
20180301|2018-02-09 06:00,9,158.22,158.29,158.15,158.29,33807
20180301|2018-02-09 06:30,9,158.29,158.44,158.25,158.33,49503
20180301|2018-02-09 07:00,9,158.34,158.42,158.16,158.2,49741
20180301|2018-02-09 07:30,9,158.2,158.28,158,158.08,53446
20180301|2018-02-09 08:00,9,158.09,158.09,157.94,158,39727
20180301|2018-02-09 08:30,9,158,158.09,157.9,157.99,54177
20180301|2018-02-09 09:00,9,158,158.09,157.96,158.08,30720
20180301|2018-02-09 09:30,9,158.07,158.29,158.04,158.21,52323
20180301|2018-02-09 10:00,9,158.22,158.22,158.02,158.09,43231
20180301|2018-02-09 10:30,9,158.08,158.14,157.97,158.14,24071
20180301|2018-02-09 11:00,9,158.14,158.32,158.09,158.3,25323
20180301|2018-02-09 11:30,9,158.3,158.45,158.25,158.28,19319
20180301|2018-02-09 12:00,9,158.28,158.48,158.27,158.46,6812
20180301|2018-02-09 12:30,9,158.46,158.65,158.33,158.4,13297
20180301|2018-02-09 13:00,9,158.41,158.41,158.14,158.28,7301
20180301|2018-02-09 13:30,9,158.28,158.33,158.17,158.24,3389
20180301|2018-02-09 14:00,9,158.25,158.35,158.15,158.16,2642
20180301|2018-02-09 14:30,9,158.17,158.18,158.01,158.02,2896
20180301|2018-02-09 15:00,9,158.01,158.01,158.01,158.01,64
20180301|2018-02-12 01:00,12,157.75,157.81,157.66,157.66,21346
20180301|2018-02-12 01:30,12,157.66,157.88,157.61,157.87,20093
20180301|2018-02-12 02:00,12,157.87,157.93,157.75,157.8,24896
20180301|2018-02-12 02:30,12,157.8,157.86,157.67,157.69,25854
20180301|2018-02-12 03:00,12,157.69,157.74,157.54,157.61,32365
20180301|2018-02-12 03:30,12,157.62,157.67,157.55,157.67,22410
20180301|2018-02-12 04:00,12,157.67,157.82,157.64,157.8,23844
20180301|2018-02-12 04:30,12,157.8,157.84,157.74,157.82,24510
20180301|2018-02-12 05:00,12,157.82,157.84,157.75,157.78,22147
20180301|2018-02-12 05:30,12,157.78,157.91,157.76,157.86,21036
20180301|2018-02-12 06:00,12,157.87,157.9,157.77,157.82,17843
20180301|2018-02-12 06:30,12,157.83,157.86,157.76,157.86,25878
20180301|2018-02-12 07:00,12,157.86,157.91,157.83,157.88,28146
20180301|2018-02-12 07:30,12,157.87,157.99,157.83,157.97,26331
20180301|2018-02-12 08:00,12,157.97,158.03,157.9,157.99,29649
20180301|2018-02-12 08:30,12,157.99,157.99,157.84,157.94,40698
20180301|2018-02-12 09:00,12,157.94,158.17,157.92,158.11,53899
20180301|2018-02-12 09:30,12,158.12,158.17,158.04,158.05,35745
20180301|2018-02-12 10:00,12,158.05,158.08,157.93,157.96,50039
20180301|2018-02-12 10:30,12,157.96,158,157.88,157.93,14603
20180301|2018-02-12 11:00,12,157.93,157.98,157.9,157.91,9166
20180301|2018-02-12 11:30,12,157.92,157.96,157.86,157.89,5515
20180301|2018-02-12 12:00,12,157.88,157.91,157.87,157.88,1156
20180301|2018-02-12 12:30,12,157.88,157.92,157.85,157.87,936
20180301|2018-02-12 13:00,12,157.87,157.94,157.87,157.9,970
20180301|2018-02-12 13:30,12,157.91,157.97,157.89,157.97,471
20180301|2018-02-12 14:00,12,157.96,157.96,157.9,157.92,557
20180301|2018-02-12 14:30,12,157.92,158,157.9,157.97,1354
20180301|2018-02-12 15:00,12,157.97,157.97,157.97,157.97,133
20180301|2018-02-13 01:00,13,158.03,158.05,157.95,158.02,10313
20180301|2018-02-13 01:30,13,158.02,158.16,158.02,158.12,18484
20180301|2018-02-13 02:00,13,158.13,158.25,158.06,158.23,26123
20180301|2018-02-13 02:30,13,158.23,158.37,158.22,158.35,42390
20180301|2018-02-13 03:00,13,158.35,158.44,158.29,158.41,32212
20180301|2018-02-13 03:30,13,158.41,158.41,158.18,158.19,43642
20180301|2018-02-13 04:00,13,158.18,158.34,158.18,158.3,41827
20180301|2018-02-13 04:30,13,158.31,158.33,158.25,158.28,32572
20180301|2018-02-13 05:00,13,158.28,158.37,158.26,158.31,26894
20180301|2018-02-13 05:30,13,158.31,158.33,158.24,158.25,24068
20180301|2018-02-13 06:00,13,158.25,158.28,158.22,158.26,19017
20180301|2018-02-13 06:30,13,158.26,158.31,158.23,158.29,19150
20180301|2018-02-13 07:00,13,158.29,158.3,158.17,158.23,32256
20180301|2018-02-13 07:30,13,158.23,158.25,158.15,158.18,24000
20180301|2018-02-13 08:00,13,158.18,158.24,158.11,158.11,33105
20180301|2018-02-13 08:30,13,158.11,158.15,158.06,158.11,40083
20180301|2018-02-13 09:00,13,158.12,158.15,158.05,158.11,42541
20180301|2018-02-13 09:30,13,158.1,158.16,158.05,158.14,31672
20180301|2018-02-13 10:00,13,158.15,158.16,158.02,158.06,37587
20180301|2018-02-13 10:30,13,158.06,158.09,157.98,158.01,24377
20180301|2018-02-13 11:00,13,158.01,158.12,158.01,158.11,6611
20180301|2018-02-13 11:30,13,158.12,158.16,158.1,158.14,4103
20180301|2018-02-13 12:00,13,158.14,158.15,158.1,158.12,2284
20180301|2018-02-13 12:30,13,158.13,158.19,158.11,158.17,1894
20180301|2018-02-13 13:00,13,158.17,158.19,158.12,158.14,963
20180301|2018-02-13 13:30,13,158.15,158.19,158.15,158.16,773
20180301|2018-02-13 14:00,13,158.17,158.24,158.17,158.22,1136
20180301|2018-02-13 14:30,13,158.23,158.23,158.18,158.23,649
20180301|2018-02-13 15:00,13,158.23,158.23,158.23,158.23,13
20180301|2018-02-14 01:00,14,158.25,158.34,158.15,158.3,14790
20180301|2018-02-14 01:30,14,158.3,158.31,158.21,158.28,11141
20180301|2018-02-14 02:00,14,158.28,158.34,158.23,158.32,22951
20180301|2018-02-14 02:30,14,158.33,158.36,158.25,158.26,20888
20180301|2018-02-14 03:00,14,158.26,158.29,158.2,158.25,18641
20180301|2018-02-14 03:30,14,158.25,158.3,158.16,158.27,25114
20180301|2018-02-14 04:00,14,158.27,158.29,158.18,158.19,25530
20180301|2018-02-14 04:30,14,158.19,158.26,158.16,158.17,35944
20180301|2018-02-14 05:00,14,158.16,158.21,158.13,158.2,21622
20180301|2018-02-14 05:30,14,158.2,158.27,158.18,158.25,20188
20180301|2018-02-14 06:00,14,158.25,158.27,158.23,158.25,14206
20180301|2018-02-14 06:30,14,158.25,158.32,158.22,158.29,23853
20180301|2018-02-14 07:00,14,158.29,158.38,158.27,158.33,33071
20180301|2018-02-14 07:30,14,158.35,158.35,157.65,157.93,147046
20180301|2018-02-14 08:00,14,157.92,158.1,157.9,157.97,73741
20180301|2018-02-14 08:30,14,157.97,157.98,157.84,157.86,45972
20180301|2018-02-14 09:00,14,157.86,158.04,157.85,158.04,41311
20180301|2018-02-14 09:30,14,158.03,158.13,157.9,157.94,45077
20180301|2018-02-14 10:00,14,157.94,158.05,157.93,157.94,34299
20180301|2018-02-14 10:30,14,157.94,157.99,157.87,157.92,19781
20180301|2018-02-14 11:00,14,157.91,157.92,157.85,157.87,8499
20180301|2018-02-14 11:30,14,157.87,157.89,157.81,157.83,6375
20180301|2018-02-14 12:00,14,157.83,157.83,157.79,157.79,4488
20180301|2018-02-14 12:30,14,157.79,157.82,157.76,157.8,3836
20180301|2018-02-14 13:00,14,157.79,157.8,157.73,157.8,3174
20180301|2018-02-14 13:30,14,157.8,157.81,157.73,157.74,1780
20180301|2018-02-14 14:00,14,157.74,157.77,157.7,157.73,2863
20180301|2018-02-14 14:30,14,157.73,157.75,157.7,157.72,2217
20180301|2018-02-14 15:00,14,157.7,157.7,157.7,157.7,19
20180301|2018-02-15 01:00,15,157.65,157.73,157.58,157.64,24716
20180301|2018-02-15 01:30,15,157.64,157.7,157.58,157.68,24871
20180301|2018-02-15 02:00,15,157.67,157.78,157.62,157.62,37729
20180301|2018-02-15 02:30,15,157.62,157.69,157.57,157.64,38054
20180301|2018-02-15 03:00,15,157.65,157.68,157.53,157.57,30731
20180301|2018-02-15 03:30,15,157.57,157.65,157.53,157.6,37445
20180301|2018-02-15 04:00,15,157.6,157.63,157.51,157.55,28102
20180301|2018-02-15 04:30,15,157.55,157.56,157.43,157.53,41747
20180301|2018-02-15 05:00,15,157.53,157.56,157.46,157.52,29834
20180301|2018-02-15 05:30,15,157.53,157.59,157.51,157.52,18272
20180301|2018-02-15 06:00,15,157.52,157.54,157.44,157.44,19305
20180301|2018-02-15 06:30,15,157.44,157.54,157.42,157.5,24593
20180301|2018-02-15 07:00,15,157.5,157.63,157.49,157.57,27480
20180301|2018-02-15 07:30,15,157.57,157.67,157.53,157.66,48052
20180301|2018-02-15 08:00,15,157.65,157.74,157.61,157.7,36833
20180301|2018-02-15 08:30,15,157.7,157.84,157.68,157.79,41509
20180301|2018-02-15 09:00,15,157.79,157.89,157.77,157.87,34913
20180301|2018-02-15 09:30,15,157.87,157.99,157.87,157.99,33198
20180301|2018-02-15 10:00,15,157.99,158.01,157.84,157.84,35234
20180301|2018-02-15 10:30,15,157.84,157.92,157.84,157.86,12757
20180301|2018-02-15 11:00,15,157.86,157.9,157.7,157.7,12495
20180301|2018-02-15 11:30,15,157.7,157.8,157.7,157.75,4302
20180301|2018-02-15 12:00,15,157.75,157.77,157.7,157.73,4486
20180301|2018-02-15 12:30,15,157.74,157.8,157.74,157.75,1363
20180301|2018-02-15 13:00,15,157.75,157.81,157.74,157.74,1469
20180301|2018-02-15 13:30,15,157.74,157.75,157.72,157.74,1135
20180301|2018-02-15 14:00,15,157.74,157.75,157.71,157.71,1867
20180301|2018-02-15 14:30,15,157.72,157.74,157.7,157.71,922
20180301|2018-02-15 15:00,15,157.76,157.76,157.76,157.76,7
20180301|2018-02-16 01:00,16,157.76,157.76,157.65,157.7,9096
20180301|2018-02-16 01:30,16,157.7,157.88,157.7,157.87,12573
20180301|2018-02-16 02:00,16,157.87,157.97,157.82,157.96,28232
20180301|2018-02-16 02:30,16,157.96,158.11,157.91,158.09,29226
20180301|2018-02-16 03:00,16,158.09,158.11,158.01,158.1,21573
20180301|2018-02-16 03:30,16,158.1,158.2,158.07,158.09,31799
20180301|2018-02-16 04:00,16,158.08,158.15,158.05,158.1,20142
20180301|2018-02-16 04:30,16,158.1,158.18,158.1,158.17,12981
20180301|2018-02-16 05:00,16,158.17,158.23,158.15,158.15,21502
20180301|2018-02-16 05:30,16,158.15,158.19,158.08,158.09,11182
20180301|2018-02-16 06:00,16,158.09,158.23,158.09,158.18,19669
20180301|2018-02-16 06:30,16,158.19,158.26,158.18,158.26,18584
20180301|2018-02-16 07:00,16,158.25,158.32,158.22,158.31,28330
20180301|2018-02-16 07:30,16,158.32,158.47,158.26,158.45,48024
20180301|2018-02-16 08:00,16,158.45,158.58,158.43,158.54,46937
20180301|2018-02-16 08:30,16,158.54,158.58,158.41,158.56,33360
20180301|2018-02-16 09:00,16,158.55,158.6,158.48,158.54,47846
20180301|2018-02-16 09:30,16,158.55,158.72,158.53,158.71,33116
20180301|2018-02-16 10:00,16,158.72,158.77,158.59,158.76,37170
20180301|2018-02-16 10:30,16,158.77,158.78,158.67,158.67,15699
20180301|2018-02-16 11:00,16,158.67,158.69,158.61,158.64,7654
20180301|2018-02-16 11:30,16,158.64,158.66,158.55,158.66,5491
20180301|2018-02-16 12:00,16,158.65,158.65,158.6,158.63,1871
20180301|2018-02-16 12:30,16,158.63,158.65,158.6,158.61,1860
20180301|2018-02-16 13:00,16,158.62,158.62,158.55,158.56,2406
20180301|2018-02-16 13:30,16,158.55,158.56,158.48,158.49,3804
20180301|2018-02-16 14:00,16,158.49,158.5,158.46,158.49,2518
20180301|2018-02-16 14:30,16,158.48,158.5,158.47,158.49,1269
20180301|2018-02-16 15:00,16,158.47,158.47,158.47,158.47,30
20180301|2018-02-19 01:00,19,158.49,158.52,158.43,158.52,7751
20180301|2018-02-19 01:30,19,158.52,158.53,158.4,158.44,10225
20180301|2018-02-19 02:00,19,158.44,158.46,158.4,158.42,11083
20180301|2018-02-19 02:30,19,158.42,158.49,158.33,158.35,21214
20180301|2018-02-19 03:00,19,158.34,158.35,158.3,158.31,16318
20180301|2018-02-19 03:30,19,158.31,158.37,158.3,158.35,15620
20180301|2018-02-19 04:00,19,158.35,158.38,158.3,158.38,14535
20180301|2018-02-19 04:30,19,158.37,158.44,158.29,158.29,20704
20180301|2018-02-19 05:00,19,158.3,158.34,158.27,158.3,14981
20180301|2018-02-19 05:30,19,158.31,158.37,158.29,158.34,12365
20180301|2018-02-19 06:00,19,158.34,158.36,158.24,158.28,15371
20180301|2018-02-19 06:30,19,158.28,158.34,158.26,158.29,12527
20180301|2018-02-19 07:00,19,158.29,158.29,158.17,158.25,37334
20180301|2018-02-19 07:30,19,158.24,158.25,158.19,158.21,17107
20180301|2018-02-19 08:00,19,158.2,158.22,158.17,158.22,12538
20180301|2018-02-19 08:30,19,158.22,158.27,158.2,158.22,11413
20180301|2018-02-19 09:00,19,158.23,158.25,158.2,158.23,17592
20180301|2018-02-19 09:30,19,158.22,158.29,158.19,158.28,17309
20180301|2018-02-19 10:00,19,158.28,158.3,158.23,158.29,13686
20180301|2018-02-19 10:30,19,158.29,158.3,158.26,158.29,4445
20180301|2018-02-19 11:00,19,158.29,158.31,158.25,158.25,2347
20180301|2018-02-19 11:30,19,158.25,158.26,158.22,158.23,2575
20180301|2018-02-19 12:00,19,158.24,158.26,158.24,158.25,531
20180301|2018-02-19 12:30,19,158.24,158.28,158.24,158.28,164
20180301|2018-02-19 13:00,19,158.27,158.27,158.26,158.27,97
20180301|2018-02-19 13:30,19,158.28,158.3,158.28,158.28,225
20180301|2018-02-19 14:00,19,158.29,158.29,158.27,158.28,35
20180301|2018-02-19 14:30,19,158.28,158.32,158.27,158.3,711
20180301|2018-02-19 15:00,19,158.29,158.29,158.29,158.29,6
20180301|2018-02-20 01:00,20,158.17,158.2,158.06,158.06,17369
20180301|2018-02-20 01:30,20,158.06,158.07,157.94,157.97,20792
20180301|2018-02-20 02:00,20,157.97,158.03,157.9,157.98,28674
20180301|2018-02-20 02:30,20,157.98,158.08,157.98,158.05,19028
20180301|2018-02-20 03:00,20,158.06,158.14,158.04,158.04,22029
20180301|2018-02-20 03:30,20,158.04,158.14,157.99,158.11,32322
20180301|2018-02-20 04:00,20,158.11,158.26,158.1,158.24,30926
20180301|2018-02-20 04:30,20,158.23,158.29,158.2,158.21,25975
20180301|2018-02-20 05:00,20,158.22,158.29,158.2,158.25,18587
20180301|2018-02-20 05:30,20,158.26,158.28,158.14,158.19,25998
20180301|2018-02-20 06:00,20,158.19,158.24,158.13,158.13,14916
20180301|2018-02-20 06:30,20,158.13,158.2,158.12,158.2,14636
20180301|2018-02-20 07:00,20,158.2,158.29,158.19,158.28,26662
20180301|2018-02-20 07:30,20,158.28,158.36,158.27,158.32,38911
20180301|2018-02-20 08:00,20,158.32,158.55,158.32,158.48,47012
20180301|2018-02-20 08:30,20,158.48,158.53,158.41,158.44,45359
20180301|2018-02-20 09:00,20,158.45,158.48,158.36,158.37,52392
20180301|2018-02-20 09:30,20,158.37,158.42,158.32,158.35,32211
20180301|2018-02-20 10:00,20,158.35,158.41,158.29,158.29,31738
20180301|2018-02-20 10:30,20,158.3,158.32,158.27,158.31,15231
20180301|2018-02-20 11:00,20,158.3,158.33,158.27,158.33,5717
20180301|2018-02-20 11:30,20,158.32,158.34,158.31,158.33,4501
20180301|2018-02-20 12:00,20,158.32,158.36,158.31,158.35,2215
20180301|2018-02-20 12:30,20,158.35,158.36,158.32,158.32,818
20180301|2018-02-20 13:00,20,158.33,158.38,158.33,158.37,1361
20180301|2018-02-20 13:30,20,158.38,158.42,158.37,158.4,1496
20180301|2018-02-20 14:00,20,158.4,158.47,158.39,158.43,2920
20180301|2018-02-20 14:30,20,158.43,158.44,158.36,158.36,1839
20180301|2018-02-20 15:00,20,158.38,158.38,158.38,158.38,11
20180301|2018-02-21 01:00,21,158.41,158.54,158.38,158.51,14001
20180301|2018-02-21 01:30,21,158.52,158.52,158.41,158.46,13419
20180301|2018-02-21 02:00,21,158.46,158.72,158.45,158.72,40729
20180301|2018-02-21 02:30,21,158.72,158.83,158.7,158.76,50555
20180301|2018-02-21 03:00,21,158.76,158.85,158.7,158.73,38427
20180301|2018-02-21 03:30,21,158.72,158.79,158.69,158.77,32363
20180301|2018-02-21 04:00,21,158.77,158.81,158.7,158.72,26876
20180301|2018-02-21 04:30,21,158.72,158.76,158.7,158.73,18075
20180301|2018-02-21 05:00,21,158.74,158.79,158.71,158.75,22705
20180301|2018-02-21 05:30,21,158.75,158.75,158.7,158.73,10920
20180301|2018-02-21 06:00,21,158.73,158.74,158.67,158.7,25130
20180301|2018-02-21 06:30,21,158.69,158.73,158.63,158.64,28896
20180301|2018-02-21 07:00,21,158.64,158.69,158.64,158.65,18452
20180301|2018-02-21 07:30,21,158.65,158.68,158.59,158.64,23579
20180301|2018-02-21 08:00,21,158.64,158.7,158.54,158.55,36883
20180301|2018-02-21 08:30,21,158.55,158.59,158.5,158.58,38212
20180301|2018-02-21 09:00,21,158.58,158.6,158.44,158.53,39094
20180301|2018-02-21 09:30,21,158.53,158.54,158.48,158.48,21106
20180301|2018-02-21 10:00,21,158.49,158.54,158.45,158.48,23634
20180301|2018-02-21 10:30,21,158.48,158.51,158.44,158.49,13553
20180301|2018-02-21 11:00,21,158.49,158.52,158.48,158.52,6667
20180301|2018-02-21 11:30,21,158.51,158.56,158.47,158.49,5138
20180301|2018-02-21 12:00,21,158.48,158.54,158.48,158.53,1967
20180301|2018-02-21 12:30,21,158.54,158.55,158.5,158.5,1570
20180301|2018-02-21 13:00,21,158.5,158.61,158.44,158.44,3825
20180301|2018-02-21 13:30,21,158.43,158.44,158.3,158.31,5361
20180301|2018-02-21 14:00,21,158.31,158.32,158.2,158.24,6504
20180301|2018-02-21 14:30,21,158.24,158.26,158.17,158.23,2602
20180301|2018-02-21 15:00,21,158.23,158.23,158.23,158.23,19
20180301|2018-02-22 01:00,22,158.24,158.3,158.18,158.29,13805
20180301|2018-02-22 01:30,22,158.3,158.37,158.29,158.35,11382
20180301|2018-02-22 02:00,22,158.34,158.41,158.32,158.4,25567
20180301|2018-02-22 02:30,22,158.4,158.5,158.31,158.49,28058
20180301|2018-02-22 03:00,22,158.5,158.69,158.49,158.67,49896
20180301|2018-02-22 03:30,22,158.66,158.75,158.63,158.67,38532
20180301|2018-02-22 04:00,22,158.67,158.75,158.62,158.7,29668
20180301|2018-02-22 04:30,22,158.69,158.75,158.65,158.66,21320
20180301|2018-02-22 05:00,22,158.67,158.68,158.61,158.62,15545
20180301|2018-02-22 05:30,22,158.62,158.66,158.58,158.63,18437
20180301|2018-02-22 06:00,22,158.64,158.65,158.52,158.59,29035
20180301|2018-02-22 06:30,22,158.6,158.75,158.57,158.68,43411
20180301|2018-02-22 07:00,22,158.69,158.74,158.59,158.72,31315
20180301|2018-02-22 07:30,22,158.72,158.78,158.66,158.74,39791
20180301|2018-02-22 08:00,22,158.73,158.74,158.66,158.69,21368
20180301|2018-02-22 08:30,22,158.7,158.75,158.63,158.75,30725
20180301|2018-02-22 09:00,22,158.74,158.85,158.73,158.84,38680
20180301|2018-02-22 09:30,22,158.85,158.85,158.73,158.78,27741
20180301|2018-02-22 10:00,22,158.77,158.83,158.72,158.74,24093
20180301|2018-02-22 10:30,22,158.75,158.8,158.74,158.75,9050
20180301|2018-02-22 11:00,22,158.75,158.75,158.71,158.73,6068
20180301|2018-02-22 11:30,22,158.73,158.77,158.71,158.76,5319
20180301|2018-02-22 12:00,22,158.75,158.77,158.71,158.74,2657
20180301|2018-02-22 12:30,22,158.74,158.79,158.68,158.68,2580
20180301|2018-02-22 13:00,22,158.69,158.71,158.68,158.68,856
20180301|2018-02-22 13:30,22,158.69,158.75,158.68,158.74,583
20180301|2018-02-22 14:00,22,158.74,158.77,158.71,158.72,1718
20180301|2018-02-22 14:30,22,158.72,158.74,158.66,158.66,1595
20180301|2018-02-22 15:00,22,158.68,158.68,158.68,158.68,2
20180301|2018-02-23 01:00,23,158.68,158.91,158.68,158.87,13734
20180301|2018-02-23 01:30,23,158.87,158.88,158.79,158.87,10234
20180301|2018-02-23 02:00,23,158.87,159.15,158.86,159.09,58104
20180301|2018-02-23 02:30,23,159.09,159.17,159.06,159.06,32534
20180301|2018-02-23 03:00,23,159.06,159.11,159.03,159.08,23841
20180301|2018-02-23 03:30,23,159.07,159.13,159.06,159.1,25687
20180301|2018-02-23 04:00,23,159.1,159.2,159.08,159.19,36189
20180301|2018-02-23 04:30,23,159.19,159.23,159.1,159.12,30589
20180301|2018-02-23 05:00,23,159.12,159.25,159.11,159.24,31071
20180301|2018-02-23 05:30,23,159.24,159.36,159.24,159.32,38895
20180301|2018-02-23 06:00,23,159.32,159.39,159.29,159.35,23567
20180301|2018-02-23 06:30,23,159.35,159.42,159.35,159.4,28436
20180301|2018-02-23 07:00,23,159.4,159.42,159.27,159.28,34352
20180301|2018-02-23 07:30,23,159.28,159.3,159.24,159.26,26268
20180301|2018-02-23 08:00,23,159.27,159.36,159.25,159.35,23868
20180301|2018-02-23 08:30,23,159.35,159.43,159.3,159.41,33501
20180301|2018-02-23 09:00,23,159.42,159.49,159.4,159.46,41141
20180301|2018-02-23 09:30,23,159.45,159.51,159.45,159.49,33766
20180301|2018-02-23 10:00,23,159.48,159.5,159.43,159.48,38935
20180301|2018-02-23 10:30,23,159.49,159.52,159.46,159.51,17697
20180301|2018-02-23 11:00,23,159.51,159.54,159.49,159.53,8927
20180301|2018-02-23 11:30,23,159.52,159.56,159.52,159.54,5572
20180301|2018-02-23 12:00,23,159.53,159.59,159.52,159.57,3230
20180301|2018-02-23 12:30,23,159.58,159.62,159.56,159.6,3467
20180301|2018-02-23 13:00,23,159.6,159.63,159.6,159.61,1484
20180301|2018-02-23 13:30,23,159.61,159.66,159.58,159.59,2938
20180301|2018-02-23 14:00,23,159.59,159.59,159.51,159.53,3141
20180301|2018-02-23 14:30,23,159.53,159.55,159.51,159.54,1552
20180301|2018-02-23 15:00,23,159.53,159.53,159.53,159.53,25
20180301|2018-02-26 01:00,26,159.65,159.66,159.55,159.6,25792
20180301|2018-02-26 01:30,26,159.6,159.6,159.48,159.55,29782
20180301|2018-02-26 02:00,26,159.54,159.55,159.34,159.47,43082
20180301|2018-02-26 02:30,26,159.47,159.59,159.45,159.48,37223
20180301|2018-02-26 03:00,26,159.49,159.49,159.4,159.42,28554
20180301|2018-02-26 03:30,26,159.42,159.48,159.35,159.36,20711
20180301|2018-02-26 04:00,26,159.37,159.39,159.25,159.33,27315
20180301|2018-02-26 04:30,26,159.33,159.41,159.3,159.4,16921
20180301|2018-02-26 05:00,26,159.4,159.47,159.4,159.46,22338
20180301|2018-02-26 05:30,26,159.46,159.51,159.42,159.44,20147
20180301|2018-02-26 06:00,26,159.44,159.49,159.42,159.49,12031
20180301|2018-02-26 06:30,26,159.49,159.5,159.45,159.47,11759
20180301|2018-02-26 07:00,26,159.47,159.56,159.44,159.53,31004
20180301|2018-02-26 07:30,26,159.53,159.55,159.46,159.51,22065
20180301|2018-02-26 08:00,26,159.51,159.59,159.5,159.58,18736
20180301|2018-02-26 08:30,26,159.58,159.61,159.52,159.59,25281
20180301|2018-02-26 09:00,26,159.59,159.67,159.56,159.64,36760
20180301|2018-02-26 09:30,26,159.63,159.63,159.54,159.56,23252
20180301|2018-02-26 10:00,26,159.56,159.59,159.52,159.53,30611
20180301|2018-02-26 10:30,26,159.53,159.54,159.49,159.52,18324
20180301|2018-02-26 11:00,26,159.51,159.53,159.48,159.49,7590
20180301|2018-02-26 11:30,26,159.49,159.49,159.44,159.46,4647
20180301|2018-02-26 12:00,26,159.45,159.46,159.42,159.43,3084
20180301|2018-02-26 12:30,26,159.42,159.43,159.41,159.41,1710
20180301|2018-02-26 13:00,26,159.42,159.42,159.39,159.39,1513
20180301|2018-02-26 13:30,26,159.4,159.42,159.38,159.39,1363
20180301|2018-02-26 14:00,26,159.39,159.42,159.38,159.4,1138
20180301|2018-02-26 14:30,26,159.4,159.4,159.36,159.37,1079
20180301|2018-02-26 15:00,26,159.37,159.37,159.37,159.37,19
20180301|2018-02-27 01:00,27,159.45,159.49,159.38,159.45,34282
20180301|2018-02-27 01:30,27,159.45,159.48,159.3,159.43,33485
20180301|2018-02-27 02:00,27,159.44,159.51,159.4,159.42,39046
20180301|2018-02-27 02:30,27,159.43,159.44,159.19,159.22,51938
20180301|2018-02-27 03:00,27,159.22,159.27,159.13,159.2,40176
20180301|2018-02-27 03:30,27,159.21,159.28,159.2,159.22,21808
20180301|2018-02-27 04:00,27,159.22,159.28,159.17,159.18,21782
20180301|2018-02-27 04:30,27,159.18,159.25,159.17,159.2,16197
20180301|2018-02-27 05:00,27,159.21,159.27,159.18,159.21,13149
20180301|2018-02-27 05:30,27,159.22,159.3,159.21,159.3,13344
20180301|2018-02-27 06:00,27,159.3,159.31,159.24,159.26,13185
20180301|2018-02-27 06:30,27,159.26,159.29,159.22,159.27,16879
20180301|2018-02-27 07:00,27,159.27,159.37,159.24,159.29,24294
20180301|2018-02-27 07:30,27,159.28,159.4,159.16,159.39,48601
20180301|2018-02-27 08:00,27,159.4,159.46,159.35,159.41,31488
20180301|2018-02-27 08:30,27,159.41,159.46,159.27,159.28,28673
20180301|2018-02-27 09:00,27,159.28,159.42,159.26,159.35,31904
20180301|2018-02-27 09:30,27,159.35,159.44,159.08,159.09,75581
20180301|2018-02-27 10:00,27,159.1,159.23,159.07,159.19,60137
20180301|2018-02-27 10:30,27,159.19,159.24,159.15,159.17,17823
20180301|2018-02-27 11:00,27,159.17,159.21,159.1,159.13,7368
20180301|2018-02-27 11:30,27,159.13,159.16,159.05,159.15,6277
20180301|2018-02-27 12:00,27,159.15,159.19,159.1,159.17,2337
20180301|2018-02-27 12:30,27,159.16,159.18,159.09,159.12,2654
20180301|2018-02-27 13:00,27,159.12,159.16,159.11,159.14,881
20180301|2018-02-27 13:30,27,159.15,159.2,159.13,159.19,1605
20180301|2018-02-27 14:00,27,159.18,159.22,159.17,159.19,1522
20180301|2018-02-27 14:30,27,159.18,159.28,159.18,159.28,1689
20180301|2018-02-27 15:00,27,159.26,159.26,159.26,159.26,15
20180301|2018-02-28 01:00,28,159.24,159.27,159.07,159.11,33424
20180301|2018-02-28 01:30,28,159.11,159.17,159.03,159.16,26693
20180301|2018-02-28 02:00,28,159.16,159.37,159.11,159.36,29649
20180301|2018-02-28 02:30,28,159.36,159.37,159.2,159.25,28208
20180301|2018-02-28 03:00,28,159.26,159.35,159.25,159.32,25421
20180301|2018-02-28 03:30,28,159.32,159.37,159.3,159.31,18909
20180301|2018-02-28 04:00,28,159.32,159.32,159.18,159.22,31217
20180301|2018-02-28 04:30,28,159.22,159.27,159.19,159.22,25157
20180301|2018-02-28 05:00,28,159.22,159.26,159.16,159.25,16399
20180301|2018-02-28 05:30,28,159.25,159.34,159.24,159.3,20443
20180301|2018-02-28 06:00,28,159.3,159.36,159.3,159.3,15887
20180301|2018-02-28 06:30,28,159.31,159.43,159.31,159.37,26479
20180301|2018-02-28 07:00,28,159.37,159.42,159.36,159.38,15092
20180301|2018-02-28 07:30,28,159.38,159.4,159.31,159.33,21520
20180301|2018-02-28 08:00,28,159.33,159.42,159.32,159.41,19389
20180301|2018-02-28 08:30,28,159.41,159.48,159.39,159.44,32195
20180301|2018-02-28 09:00,28,159.45,159.48,159.39,159.4,28360
20180301|2018-02-28 09:30,28,159.4,159.46,159.35,159.4,38499
20180301|2018-02-28 10:00,28,159.4,159.46,159.39,159.43,73607
20180301|2018-02-28 10:30,28,159.44,159.51,159.43,159.49,22259
20180301|2018-02-28 11:00,28,159.5,159.51,159.48,159.49,7980
20180301|2018-02-28 11:30,28,159.5,159.5,159.44,159.45,5495
20180301|2018-02-28 12:00,28,159.46,159.48,159.45,159.47,1958
20180301|2018-02-28 12:30,28,159.47,159.5,159.45,159.46,1614
20180301|2018-02-28 13:00,28,159.45,159.48,159.45,159.48,2024
20180301|2018-02-28 13:30,28,159.48,159.5,159.46,159.49,1652
20180301|2018-02-28 14:00,28,159.5,159.51,159.47,159.49,2221
20180301|2018-02-28 14:30,28,159.49,159.52,159.48,159.48,2374
20180301|2018-02-28 15:00,28,159.48,159.48,159.48,159.48,6
20180301|2018-03-01 01:00,1,159.45,159.58,159.44,159.55,24514
20180301|2018-03-01 01:30,1,159.56,159.63,159.51,159.55,13087
20180301|2018-03-01 02:00,1,159.55,159.65,159.51,159.63,34041
20180301|2018-03-01 02:30,1,159.63,159.75,159.61,159.73,35497
20180301|2018-03-01 03:00,1,159.73,159.86,159.7,159.79,62295
20180301|2018-03-01 03:30,1,159.79,159.9,159.74,159.85,51962
20180301|2018-03-01 04:00,1,159.85,159.86,159.72,159.82,47690
20180301|2018-03-01 04:30,1,159.82,159.85,159.78,159.85,20649
20180301|2018-03-01 05:00,1,159.85,159.86,159.76,159.83,17252
20180301|2018-03-01 05:30,1,159.83,159.93,159.82,159.9,21208
20180301|2018-03-01 06:00,1,159.9,159.99,159.84,159.94,30391
20180301|2018-03-01 06:30,1,159.95,159.98,159.87,159.9,23709
20180301|2018-03-01 07:00,1,159.9,159.93,159.82,159.9,24720
20180301|2018-03-01 07:30,1,159.9,159.91,159.77,159.82,36685
20180301|2018-03-01 08:00,1,159.81,159.83,159.69,159.7,42530
20180301|2018-03-01 08:30,1,159.7,159.86,159.67,159.83,42173
20180301|2018-03-01 09:00,1,159.82,159.85,159.72,159.74,49843
20180301|2018-03-01 09:30,1,159.74,159.75,159.65,159.75,42027
20180301|2018-03-01 10:00,1,159.74,159.76,159.62,159.73,43790
20180301|2018-03-01 10:30,1,159.74,159.74,159.65,159.68,18831
20180301|2018-03-01 11:00,1,159.68,159.73,159.63,159.68,9416
20180301|2018-03-01 11:30,1,159.69,159.75,159.68,159.73,5204
20180301|2018-03-01 12:00,1,159.73,159.84,159.72,159.8,6437
20180301|2018-03-01 12:30,1,159.8,159.93,159.78,159.92,6327
20180301|2018-03-01 13:00,1,159.92,160.04,159.92,159.99,13526
20180301|2018-03-01 13:30,1,159.99,160.05,159.98,160.04,5021
20180301|2018-03-01 14:00,1,160.04,160.08,159.95,160.04,6710
20180301|2018-03-01 14:30,1,160.03,160.09,160.03,160.06,3714
20180301|2018-03-01 15:00,1,160.06,160.06,160.06,160.06,22
20180301|2018-03-02 01:00,2,159.9,160.02,159.83,160,32377
20180301|2018-03-02 01:30,2,160,160.01,159.82,159.95,24248
20180301|2018-03-02 02:00,2,159.95,159.99,159.87,159.91,24340
20180301|2018-03-02 02:30,2,159.91,160.15,159.9,160.14,41428
20180301|2018-03-02 03:00,2,160.14,160.18,160.07,160.09,45903
20180301|2018-03-02 03:30,2,160.09,160.12,160.02,160.05,22233
20180301|2018-03-02 04:00,2,160.06,160.13,160.05,160.12,17325
20180301|2018-03-02 04:30,2,160.12,160.17,160.03,160.17,22399
20180301|2018-03-02 05:00,2,160.17,160.21,160.13,160.17,31481
20180301|2018-03-02 05:30,2,160.17,160.17,160.09,160.1,20783
20180301|2018-03-02 06:00,2,160.1,160.15,160.02,160.05,27523
20180301|2018-03-02 06:30,2,160.05,160.1,160.02,160.07,15375
20180301|2018-03-02 07:00,2,160.06,160.14,160,160.03,31208
20180301|2018-03-02 07:30,2,160.03,160.07,159.87,159.98,41354
20180301|2018-03-02 08:00,2,159.97,160.02,159.93,159.99,21644
20180301|2018-03-02 08:30,2,159.99,160.05,159.91,160.01,34038
20180301|2018-03-02 09:00,2,160.01,160.01,159.86,159.86,28591
20180301|2018-03-02 09:30,2,159.86,159.88,159.7,159.71,45445
20180301|2018-03-02 10:00,2,159.7,159.82,159.63,159.66,42364
20180301|2018-03-02 10:30,2,159.66,159.69,159.58,159.58,21806
20180301|2018-03-02 11:00,2,159.58,159.7,159.58,159.68,7287
20180301|2018-03-02 11:30,2,159.68,159.71,159.66,159.69,3426
20180301|2018-03-02 12:00,2,159.69,159.7,159.67,159.69,3205
20180301|2018-03-02 12:30,2,159.69,159.73,159.63,159.68,2558
20180301|2018-03-02 13:00,2,159.68,159.7,159.63,159.64,1155
20180301|2018-03-02 13:30,2,159.65,159.67,159.63,159.64,1782
20180301|2018-03-02 14:00,2,159.64,159.69,159.62,159.62,1204
20180301|2018-03-02 14:30,2,159.63,159.65,159.61,159.64,1521
20180301|2018-03-02 15:00,2,159.62,159.62,159.62,159.62,6
20180301|2018-03-05 01:00,5,160,160.31,159.99,160.28,43101
20180301|2018-03-05 01:30,5,160.29,160.38,160.17,160.31,37531
20180301|2018-03-05 02:00,5,160.3,160.36,160.08,160.18,56031
20180301|2018-03-05 02:30,5,160.17,160.18,159.9,160.01,44240
20180301|2018-03-05 03:00,5,160.01,160.03,159.95,159.95,26839
20180301|2018-03-05 03:30,5,159.95,159.99,159.81,159.87,33332
20180301|2018-03-05 04:00,5,159.87,159.89,159.74,159.74,39980
20180301|2018-03-05 04:30,5,159.74,159.86,159.71,159.86,23231
20180301|2018-03-05 05:00,5,159.86,159.88,159.79,159.84,13916
20180301|2018-03-05 05:30,5,159.84,159.89,159.77,159.78,18887
20180301|2018-03-05 06:00,5,159.79,159.87,159.78,159.81,12188
20180301|2018-03-05 06:30,5,159.81,159.88,159.78,159.87,14125
20180301|2018-03-05 07:00,5,159.86,159.95,159.85,159.94,21084
20180301|2018-03-05 07:30,5,159.94,159.98,159.92,159.96,13990
20180301|2018-03-05 08:00,5,159.96,160.04,159.96,160,25307
20180301|2018-03-05 08:30,5,160,160.02,159.91,159.92,31474
20180301|2018-03-05 09:00,5,159.92,160.04,159.91,160,25122
20180301|2018-03-05 09:30,5,159.99,160.01,159.92,159.96,29241
20180301|2018-03-05 10:00,5,159.96,159.98,159.85,159.85,30233
20180301|2018-03-05 10:30,5,159.86,159.87,159.69,159.71,23247
20180301|2018-03-05 11:00,5,159.7,159.71,159.53,159.56,17985
20180301|2018-03-05 11:30,5,159.55,159.56,159.44,159.45,7530
20180301|2018-03-05 12:00,5,159.45,159.5,159.41,159.49,4067
20180301|2018-03-05 12:30,5,159.49,159.54,159.43,159.45,2594
20180301|2018-03-05 13:00,5,159.45,159.5,159.44,159.48,1524
20180301|2018-03-05 13:30,5,159.48,159.54,159.46,159.54,924
20180301|2018-03-05 14:00,5,159.55,159.55,159.51,159.55,712
20180301|2018-03-05 14:30,5,159.55,159.58,159.52,159.56,1149
20180301|2018-03-05 15:00,5,159.56,159.56,159.54,159.54,11
20180301|2018-03-06 01:00,6,159.54,159.6,159.45,159.57,21112
20180301|2018-03-06 01:30,6,159.57,159.69,159.54,159.67,21463
20180301|2018-03-06 02:00,6,159.67,159.74,159.62,159.7,22250
20180301|2018-03-06 02:30,6,159.71,159.74,159.66,159.72,22841
20180301|2018-03-06 03:00,6,159.72,159.74,159.6,159.6,29924
20180301|2018-03-06 03:30,6,159.61,159.65,159.51,159.6,24300
20180301|2018-03-06 04:00,6,159.6,159.63,159.55,159.58,19986
20180301|2018-03-06 04:30,6,159.59,159.59,159.28,159.31,41074
20180301|2018-03-06 05:00,6,159.3,159.3,159.11,159.11,45348
20180301|2018-03-06 05:30,6,159.11,159.19,159,159.03,41193
20180301|2018-03-06 06:00,6,159.02,159.07,158.94,158.98,27072
20180301|2018-03-06 06:30,6,158.98,159.06,158.89,158.94,33259
20180301|2018-03-06 07:00,6,158.93,159.06,158.92,159.02,23449
20180301|2018-03-06 07:30,6,159.02,159.14,159.02,159.13,25549
20180301|2018-03-06 08:00,6,159.13,159.19,159.06,159.16,23441
20180301|2018-03-06 08:30,6,159.16,159.29,159.12,159.26,39133
20180301|2018-03-06 09:00,6,159.26,159.28,159.17,159.19,28521
20180301|2018-03-06 09:30,6,159.19,159.21,159.09,159.21,30505
20180301|2018-03-06 10:00,6,159.21,159.29,159.17,159.27,23603
20180301|2018-03-06 10:30,6,159.27,159.33,159.25,159.26,10739
20180301|2018-03-06 11:00,6,159.27,159.27,159.23,159.25,4637
20180301|2018-03-06 11:30,6,159.24,159.25,159.17,159.19,4251
20180301|2018-03-06 12:00,6,159.18,159.19,159.15,159.15,1255
20180301|2018-03-06 12:30,6,159.15,159.18,159.15,159.16,479
20180301|2018-03-06 13:00,6,159.16,159.17,159.15,159.17,175
20180301|2018-03-06 13:30,6,159.17,159.2,159.14,159.15,1017
20180301|2018-03-06 14:00,6,159.15,159.22,159.15,159.15,1974
20180301|2018-03-06 14:30,6,159.15,159.17,159.13,159.16,947
20180301|2018-03-07 01:00,7,159.43,159.55,159.34,159.47,15916
20180301|2018-03-07 01:30,7,159.48,159.52,159.35,159.37,5397
20180301|2018-03-07 02:00,7,159.37,159.47,159.3,159.36,4291
20180301|2018-03-07 02:30,7,159.35,159.43,159.26,159.29,3386
20180301|2018-03-07 03:00,7,159.3,159.37,159.3,159.34,3336
20180301|2018-03-07 03:30,7,159.34,159.37,159.29,159.32,2177
20180301|2018-03-07 04:00,7,159.32,159.41,159.32,159.36,3220
20180301|2018-03-07 04:30,7,159.37,159.43,159.32,159.43,1596
20180301|2018-03-07 05:00,7,159.43,159.54,159.41,159.53,1198
20180301|2018-03-07 05:30,7,159.53,159.59,159.51,159.52,1313
20180301|2018-03-07 06:00,7,159.51,159.61,159.46,159.57,1464
20180301|2018-03-07 06:30,7,159.57,159.63,159.54,159.57,2354
20180301|2018-03-07 07:00,7,159.59,159.61,159.43,159.45,3628
20180301|2018-03-07 07:30,7,159.42,159.51,159.4,159.48,1695
20180301|2018-03-07 08:00,7,159.48,159.57,159.48,159.56,694
20180301|2018-03-07 08:30,7,159.56,159.56,159.38,159.46,2354
20180301|2018-03-07 09:00,7,159.46,159.53,159.41,159.51,1719
20180301|2018-03-07 09:30,7,159.51,159.53,159.41,159.41,2150
20180301|2018-03-07 10:00,7,159.43,159.48,159.43,159.45,2790
20180301|2018-03-07 10:30,7,159.45,159.54,159.44,159.54,1864
20180301|2018-03-07 11:00,7,159.53,159.63,159.52,159.6,552
20180301|2018-03-07 11:30,7,159.61,159.62,159.53,159.54,1045
20180301|2018-03-07 12:00,7,159.54,159.56,159.49,159.49,755
20180301|2018-03-07 12:30,7,159.48,159.49,159.47,159.48,172
20180301|2018-03-07 13:00,7,159.47,159.49,159.45,159.47,161
20180301|2018-03-07 13:30,7,159.5,159.51,159.47,159.47,178
20180301|2018-03-07 14:00,7,159.47,159.48,159.29,159.3,172
20180301|2018-03-07 14:30,7,159.31,159.31,159.27,159.28,155
20180301|2018-03-08 01:00,8,159.4,159.47,159.36,159.45,49
20180301|2018-03-08 01:30,8,159.5,159.53,159.46,159.5,314
20180301|2018-03-08 02:00,8,159.55,159.56,159.48,159.5,214
20180301|2018-03-08 02:30,8,159.48,159.48,159.43,159.46,184
20180301|2018-03-08 03:00,8,159.45,159.46,159.38,159.41,109
20180301|2018-03-08 03:30,8,159.41,159.46,159.38,159.38,947
20180301|2018-03-08 04:00,8,159.4,159.4,159.33,159.33,184
20180301|2018-03-08 04:30,8,159.33,159.38,159.33,159.36,293
20180301|2018-03-08 05:00,8,159.36,159.4,159.32,159.36,299
20180601|2017-09-18 06:00,18,158.01,158.01,158.01,158.01,1
20180601|2017-09-25 06:00,25,158.36,158.36,158.36,158.36,1
20180601|2017-09-25 11:30,25,159,159,159,159,1
20180601|2017-09-27 03:30,27,158,158,158,158,1
20180601|2017-10-04 01:00,4,158.11,158.11,158.11,158.11,1
20180601|2017-10-04 04:00,4,158.05,158.05,158.05,158.05,1
20180601|2017-10-05 02:00,5,158.06,158.06,158.06,158.06,1
20180601|2017-10-17 04:30,17,159.3,159.3,159.3,159.3,1
20180601|2017-10-30 12:30,30,159.55,159.55,159.55,159.55,2
20180601|2017-11-07 12:30,7,160,160.01,160,160.01,2
20180601|2017-11-10 10:00,10,159.17,159.17,159.17,159.17,1
20180601|2017-11-21 03:00,21,159.96,159.96,159.96,159.96,2
20180601|2017-11-21 09:00,21,160.05,160.05,160.05,160.05,3
20180601|2017-11-21 14:30,21,160.18,160.18,160.18,160.18,1
20180601|2017-11-30 06:00,30,160.57,160.58,159.43,159.43,14
20180601|2017-11-30 07:00,30,159.52,159.54,159.42,159.42,6
20180601|2017-11-30 07:30,30,159.41,159.41,159.39,159.39,2
20180601|2017-12-01 11:30,1,160.38,160.38,160.38,160.38,4
20180601|2017-12-06 04:00,6,160.59,160.59,160.59,160.59,1
20180601|2017-12-06 07:00,6,160.59,160.59,160.59,160.59,1
20180601|2017-12-06 10:30,6,160.74,160.74,160.74,160.74,8
20180601|2017-12-07 03:00,7,160.75,160.75,160.75,160.75,2
20180601|2017-12-07 04:30,7,160.58,160.58,160.58,160.58,4
20180601|2017-12-11 06:30,11,160.98,160.98,160.98,160.98,2
20180601|2017-12-11 08:30,11,160.85,160.85,160.85,160.85,2
20180601|2017-12-12 04:00,12,160.65,160.65,160.65,160.65,1
20180601|2017-12-12 09:00,12,160.55,160.55,160.55,160.55,1
20180601|2017-12-12 09:30,12,160.5,160.5,160.5,160.5,1
20180601|2017-12-13 04:30,13,160.26,160.26,160.26,160.26,1
20180601|2017-12-13 13:00,13,160.63,160.63,160.63,160.63,1
20180601|2017-12-13 13:30,13,160.72,160.72,160.72,160.72,2
20180601|2017-12-14 01:00,14,160.54,160.56,160.54,160.56,2
20180601|2017-12-14 03:00,14,160.35,160.35,160.35,160.35,1
20180601|2017-12-14 05:00,14,160.39,160.39,160.39,160.39,1
20180601|2017-12-14 05:30,14,160.42,160.43,160.42,160.43,2
20180601|2017-12-14 11:30,14,160.69,160.69,160.69,160.69,1
20180601|2017-12-14 12:00,14,160.71,160.71,160.71,160.71,1
20180601|2017-12-15 01:00,15,160.72,160.72,160.72,160.72,1
20180601|2017-12-15 02:00,15,160.92,160.92,160.92,160.92,1
20180601|2017-12-15 02:30,15,160.81,160.81,160.81,160.81,1
20180601|2017-12-15 08:30,15,160.8,160.8,160.8,160.8,1
20180601|2017-12-15 13:30,15,160.81,160.81,160.81,160.81,1
20180601|2017-12-15 14:00,15,160.84,160.84,160.84,160.84,2
20180601|2017-12-18 02:00,18,160.59,160.61,160.59,160.61,2
20180601|2017-12-18 02:30,18,160.61,160.61,160.61,160.61,1
20180601|2017-12-18 03:00,18,160.62,160.62,160.62,160.62,1
20180601|2017-12-18 03:30,18,160.68,160.68,160.68,160.68,4
20180601|2017-12-18 13:00,18,160.56,160.56,160.56,160.56,10
20180601|2017-12-19 03:00,19,160.56,160.58,160.56,160.58,11
20180601|2017-12-19 03:30,19,160.62,160.62,160.62,160.62,4
20180601|2017-12-19 07:00,19,160.33,160.33,160.24,160.24,6
20180601|2017-12-19 07:30,19,160,160,160,160,1
20180601|2017-12-19 08:30,19,159.85,159.85,159.85,159.85,1
20180601|2017-12-19 09:30,19,159.62,159.62,159.62,159.62,1
20180601|2017-12-19 11:00,19,159.53,159.53,159.53,159.53,1
20180601|2017-12-19 11:30,19,159.48,159.48,159.48,159.48,1
20180601|2017-12-20 04:30,20,159.42,159.42,159.42,159.42,1
20180601|2017-12-20 05:30,20,159.2,159.2,159.2,159.2,2
20180601|2017-12-21 01:30,21,159.02,159.02,159.02,159.02,2
20180601|2017-12-21 07:00,21,159.04,159.04,159.04,159.04,10
20180601|2017-12-21 07:30,21,158.87,158.87,158.87,158.87,6
20180601|2017-12-21 08:00,21,158.86,158.86,158.86,158.86,1
20180601|2017-12-22 01:30,22,159.03,159.03,159.03,159.03,1
20180601|2017-12-22 04:00,22,159.02,159.03,159.02,159.03,2
20180601|2017-12-22 04:30,22,159.03,159.03,159.03,159.03,1
20180601|2017-12-27 09:00,27,159.45,159.45,159.45,159.45,1
20180601|2017-12-27 09:30,27,159.5,159.5,159.5,159.5,2
20180601|2017-12-27 12:30,27,159.57,159.57,159.57,159.57,2
20180601|2017-12-28 01:30,28,159.42,159.42,159.42,159.42,2
20180601|2017-12-28 03:00,28,159.16,159.16,159.16,159.16,2
20180601|2017-12-28 03:30,28,159.16,159.16,159.02,159.02,22
20180601|2017-12-28 05:30,28,159.33,159.33,159.33,159.33,1
20180601|2017-12-28 06:30,28,159.42,159.42,159.42,159.42,1
20180601|2017-12-28 11:30,28,159,159,159,159,1
20180601|2017-12-28 14:30,28,158.95,158.95,158.95,158.95,1
20180601|2017-12-29 01:00,29,158.93,158.97,158.93,158.97,2
20180601|2017-12-29 07:00,29,158.76,158.76,158.76,158.76,6
20180601|2018-01-02 01:30,2,158.64,158.64,158.62,158.62,4
20180601|2018-01-02 02:00,2,158.63,158.63,158.63,158.63,1
20180601|2018-01-02 02:30,2,158.6,158.6,158.6,158.6,1
20180601|2018-01-02 03:00,2,158.59,158.59,158.59,158.59,2
20180601|2018-01-02 04:00,2,158.72,158.78,158.72,158.78,4
20180601|2018-01-02 05:30,2,158.67,158.67,158.63,158.63,50
20180601|2018-01-02 06:00,2,158.6,158.6,158.6,158.6,25
20180601|2018-01-02 09:00,2,158.6,158.6,158.6,158.6,1
20180601|2018-01-02 09:30,2,158.6,158.6,158.6,158.6,3
20180601|2018-01-03 01:30,3,158.54,158.54,158.54,158.54,1
20180601|2018-01-03 05:00,3,158.92,158.92,158.92,158.92,2
20180601|2018-01-03 06:00,3,158.92,158.92,158.92,158.92,1
20180601|2018-01-03 11:30,3,158.86,158.86,158.86,158.86,30
20180601|2018-01-03 14:00,3,158.8,158.8,158.8,158.8,3
20180601|2018-01-04 02:00,4,158.6,158.6,158.59,158.59,2
20180601|2018-01-04 07:00,4,158.63,158.64,158.63,158.63,3
20180601|2018-01-04 10:00,4,158.88,158.91,158.88,158.91,3
20180601|2018-01-04 10:30,4,158.98,158.98,158.94,158.94,2
20180601|2018-01-05 03:00,5,158.91,158.91,158.91,158.91,1
20180601|2018-01-05 06:30,5,158.96,158.96,158.96,158.96,12
20180601|2018-01-05 07:30,5,159.1,159.1,159.04,159.04,4
20180601|2018-01-05 08:00,5,158.94,158.94,158.94,158.94,1
20180601|2018-01-05 09:00,5,158.96,158.96,158.96,158.96,1
20180601|2018-01-05 09:30,5,158.88,158.88,158.88,158.88,2
20180601|2018-01-05 12:30,5,158.85,158.85,158.85,158.85,2
20180601|2018-01-05 13:30,5,158.83,158.83,158.83,158.83,2
20180601|2018-01-05 14:00,5,158.86,158.86,158.86,158.86,2
20180601|2018-01-08 01:00,8,158.88,158.88,158.85,158.85,3
20180601|2018-01-08 05:30,8,159.14,159.2,159.14,159.2,4
20180601|2018-01-08 06:00,8,159.26,159.26,159.26,159.26,1
20180601|2018-01-08 06:30,8,159.23,159.24,159.23,159.24,10
20180601|2018-01-08 08:00,8,159.27,159.27,159.27,159.27,1
20180601|2018-01-08 12:30,8,159.06,159.06,159.06,159.06,1
20180601|2018-01-09 01:30,9,158.93,158.93,158.93,158.93,3
20180601|2018-01-09 03:30,9,158.96,158.96,158.96,158.96,2
20180601|2018-01-09 04:00,9,159.02,159.02,159.02,159.02,1
20180601|2018-01-09 05:30,9,159.12,159.12,159.12,159.12,15
20180601|2018-01-09 07:30,9,159.15,159.15,159.15,159.15,1
20180601|2018-01-09 08:30,9,159.04,159.04,159.04,159.04,42
20180601|2018-01-09 09:30,9,158.76,158.76,158.74,158.74,4
20180601|2018-01-09 10:00,9,158.68,158.68,158.6,158.6,3
20180601|2018-01-09 10:30,9,158.66,158.66,158.63,158.63,2
20180601|2018-01-09 12:00,9,158.54,158.54,158.54,158.54,1
20180601|2018-01-10 01:30,10,158.39,158.39,158.36,158.36,3
20180601|2018-01-10 04:00,10,158.58,158.58,158.58,158.58,1
20180601|2018-01-10 04:30,10,158.42,158.42,158.29,158.29,2
20180601|2018-01-10 05:00,10,158.48,158.48,158.48,158.48,3
20180601|2018-01-10 06:00,10,158.52,158.52,158.52,158.52,1
20180601|2018-01-10 09:00,10,158.43,158.43,158.43,158.43,1
20180601|2018-01-10 14:30,10,158.65,158.65,158.65,158.65,1
20180601|2018-01-11 01:30,11,158.73,158.73,158.73,158.73,1
20180601|2018-01-11 03:00,11,158.73,158.73,158.73,158.73,11
20180601|2018-01-11 03:30,11,158.8,158.82,158.75,158.75,11
20180601|2018-01-11 04:00,11,158.74,158.74,158.74,158.74,20
20180601|2018-01-11 06:30,11,158.39,158.39,158.06,158.06,3
20180601|2018-01-11 07:00,11,158.07,158.1,157.93,158.09,16
20180601|2018-01-11 07:30,11,158.03,158.03,157.87,157.9,5
20180601|2018-01-11 08:00,11,157.86,157.93,157.84,157.93,27
20180601|2018-01-11 08:30,11,157.93,157.93,157.67,157.72,38
20180601|2018-01-11 09:00,11,157.7,157.73,157.69,157.72,35
20180601|2018-01-11 09:30,11,157.68,157.69,157.66,157.67,6
20180601|2018-01-11 10:00,11,157.62,157.62,157.62,157.62,1
20180601|2018-01-11 10:30,11,157.7,157.83,157.7,157.83,9
20180601|2018-01-12 01:30,12,157.63,157.68,157.63,157.67,54
20180601|2018-01-12 02:00,12,157.79,157.79,157.74,157.74,22
20180601|2018-01-12 02:30,12,157.67,157.86,157.67,157.86,6
20180601|2018-01-12 03:00,12,157.7,157.72,157.7,157.72,2
20180601|2018-01-12 03:30,12,157.82,157.9,157.82,157.83,129
20180601|2018-01-12 04:00,12,157.82,157.88,157.81,157.88,431
20180601|2018-01-12 04:30,12,157.82,157.82,157.81,157.81,60
20180601|2018-01-12 06:00,12,157.79,157.82,157.79,157.82,2
20180601|2018-01-12 06:30,12,157.78,157.83,157.78,157.83,2
20180601|2018-01-12 07:00,12,157.71,157.71,157.71,157.71,1
20180601|2018-01-12 07:30,12,157.56,157.56,157.43,157.48,8
20180601|2018-01-12 08:00,12,157.64,157.64,157.53,157.53,13
20180601|2018-01-12 08:30,12,157.73,157.73,157.73,157.73,1
20180601|2018-01-12 09:30,12,157.75,157.76,157.75,157.76,2
20180601|2018-01-12 10:30,12,157.66,157.92,157.66,157.89,9
20180601|2018-01-12 11:30,12,157.84,157.84,157.84,157.84,2
20180601|2018-01-12 13:30,12,157.85,157.85,157.85,157.85,3
20180601|2018-01-15 01:00,15,157.82,157.82,157.82,157.82,1
20180601|2018-01-15 01:30,15,157.76,157.76,157.76,157.76,1
20180601|2018-01-15 02:00,15,157.85,157.85,157.85,157.85,1
20180601|2018-01-15 02:30,15,158,158,157.95,157.95,13
20180601|2018-01-15 03:00,15,157.88,157.88,157.88,157.88,2
20180601|2018-01-15 03:30,15,157.93,157.93,157.91,157.91,4
20180601|2018-01-15 06:30,15,157.9,157.9,157.9,157.9,1
20180601|2018-01-15 07:00,15,157.86,157.86,157.86,157.86,14
20180601|2018-01-15 08:00,15,157.8,157.8,157.78,157.78,3
20180601|2018-01-15 10:00,15,157.65,157.65,157.64,157.64,2
20180601|2018-01-16 01:00,16,157.67,157.67,157.67,157.67,1
20180601|2018-01-16 02:00,16,157.95,157.95,157.95,157.95,1
20180601|2018-01-16 03:00,16,157.93,157.96,157.91,157.91,3
20180601|2018-01-16 03:30,16,157.98,157.98,157.98,157.98,1
20180601|2018-01-16 04:00,16,158.05,158.1,158.05,158.1,7
20180601|2018-01-16 05:00,16,158.06,158.06,158.06,158.06,2
20180601|2018-01-16 05:30,16,158.04,158.04,158.04,158.04,1
20180601|2018-01-16 06:00,16,158.03,158.03,158.03,158.03,1
20180601|2018-01-16 07:00,16,158.08,158.08,158.08,158.08,1
20180601|2018-01-16 07:30,16,158.07,158.12,158.07,158.12,2
20180601|2018-01-16 08:30,16,158.19,158.19,158.14,158.14,26
20180601|2018-01-16 09:30,16,158.2,158.2,158.15,158.15,6
20180601|2018-01-16 10:00,16,158.1,158.1,158.1,158.1,1
20180601|2018-01-16 11:00,16,158.03,158.03,158,158,255
20180601|2018-01-16 11:30,16,158,158.04,158,158.01,34
20180601|2018-01-16 12:00,16,158.04,158.04,158.04,158.04,4
20180601|2018-01-16 12:30,16,158.05,158.05,158.05,158.05,147
20180601|2018-01-16 13:30,16,158.24,158.24,158.2,158.2,284
20180601|2018-01-16 14:00,16,158.2,158.2,158.2,158.2,290
20180601|2018-01-17 01:00,17,158.08,158.1,158.04,158.1,1551
20180601|2018-01-17 01:30,17,158.17,158.21,158.17,158.21,5
20180601|2018-01-17 02:00,17,158.1,158.22,158.1,158.22,6
20180601|2018-01-17 02:30,17,158.17,158.17,158.17,158.17,2
20180601|2018-01-17 03:30,17,158.21,158.24,158.19,158.24,53
20180601|2018-01-17 05:00,17,158.18,158.18,158.18,158.18,2
20180601|2018-01-17 06:30,17,158.16,158.16,158.16,158.16,482
20180601|2018-01-17 08:30,17,158.14,158.14,158.14,158.14,2
20180601|2018-01-17 09:00,17,158.19,158.19,158.19,158.19,2
20180601|2018-01-17 09:30,17,158.21,158.23,158.21,158.23,5
20180601|2018-01-17 13:30,17,158.01,158.01,158.01,158.01,4
20180601|2018-01-18 01:00,18,157.75,157.9,157.75,157.89,7
20180601|2018-01-18 02:30,18,157.75,157.75,157.75,157.75,1
20180601|2018-01-18 03:00,18,157.85,157.85,157.85,157.85,55
20180601|2018-01-18 03:30,18,157.73,157.73,157.68,157.68,4
20180601|2018-01-18 04:00,18,157.63,157.68,157.62,157.67,4
20180601|2018-01-18 05:30,18,157.75,157.75,157.75,157.75,2
20180601|2018-01-18 06:00,18,157.8,157.89,157.8,157.89,6
20180601|2018-01-18 07:00,18,157.88,157.88,157.88,157.88,1
20180601|2018-01-18 08:00,18,157.91,157.92,157.86,157.9,1445
20180601|2018-01-18 09:00,18,157.97,157.97,157.97,157.97,2
20180601|2018-01-18 09:30,18,157.91,157.91,157.91,157.91,30
20180601|2018-01-18 10:30,18,157.97,157.97,157.97,157.97,1
20180601|2018-01-19 01:30,19,157.68,157.68,157.64,157.64,2
20180601|2018-01-19 02:30,19,157.62,157.62,157.62,157.62,1
20180601|2018-01-19 03:30,19,157.77,157.77,157.77,157.77,31
20180601|2018-01-19 04:30,19,157.79,157.79,157.79,157.79,1
20180601|2018-01-19 05:30,19,157.76,157.76,157.76,157.76,31
20180601|2018-01-19 06:00,19,157.71,157.71,157.71,157.71,61
20180601|2018-01-19 06:30,19,157.78,157.78,157.78,157.78,1
20180601|2018-01-19 07:30,19,157.93,158.13,157.9,158.13,6
20180601|2018-01-19 08:00,19,158.11,158.13,158.03,158.03,6
20180601|2018-01-19 08:30,19,157.9,157.94,157.9,157.94,2
20180601|2018-01-19 09:00,19,158.03,158.03,158.03,158.03,1
20180601|2018-01-19 09:30,19,158.02,158.06,157.98,157.98,12
20180601|2018-01-19 10:00,19,157.98,157.98,157.98,157.98,1
20180601|2018-01-19 10:30,19,158,158,158,158,2
20180601|2018-01-19 14:30,19,157.88,157.88,157.88,157.88,1
20180601|2018-01-22 02:00,22,158.07,158.07,158.01,158.01,5
20180601|2018-01-22 03:00,22,157.88,157.88,157.88,157.88,3
20180601|2018-01-22 04:00,22,157.75,157.75,157.75,157.75,31
20180601|2018-01-22 04:30,22,157.72,157.75,157.71,157.75,45
20180601|2018-01-22 05:00,22,157.75,157.82,157.75,157.82,4
20180601|2018-01-22 06:00,22,157.81,157.81,157.81,157.81,10
20180601|2018-01-22 07:00,22,157.83,157.83,157.82,157.82,2
20180601|2018-01-22 08:00,22,157.89,157.92,157.89,157.92,2
20180601|2018-01-22 09:30,22,157.92,157.92,157.92,157.92,2
20180601|2018-01-22 10:00,22,158.02,158.04,158.02,158.04,3
20180601|2018-01-23 01:00,23,158.05,158.05,158.05,158.05,2
20180601|2018-01-23 01:30,23,158.13,158.16,158.13,158.16,30
20180601|2018-01-23 02:00,23,158.23,158.23,158.2,158.2,3
20180601|2018-01-23 02:30,23,158.32,158.38,158.32,158.38,10
20180601|2018-01-23 03:00,23,158.39,158.39,158.33,158.33,3
20180601|2018-01-23 04:00,23,158.21,158.21,158.21,158.21,1
20180601|2018-01-23 04:30,23,158.19,158.19,158.15,158.15,3
20180601|2018-01-23 05:30,23,158.26,158.27,158.24,158.24,4
20180601|2018-01-23 08:00,23,158.19,158.19,158.19,158.19,1
20180601|2018-01-23 08:30,23,158.14,158.14,158.14,158.14,1
20180601|2018-01-23 09:30,23,158.17,158.17,158.17,158.17,31
20180601|2018-01-23 10:00,23,158.1,158.1,158.1,158.1,61
20180601|2018-01-23 11:30,23,158.06,158.07,158.06,158.07,7
20180601|2018-01-23 12:00,23,158.07,158.07,158.07,158.07,1
20180601|2018-01-24 01:30,24,158.01,158.01,157.95,157.95,3
20180601|2018-01-24 02:00,24,157.95,157.95,157.95,157.95,10
20180601|2018-01-24 03:30,24,157.87,157.89,157.87,157.89,26
20180601|2018-01-24 04:00,24,157.87,157.87,157.85,157.85,32
20180601|2018-01-24 04:30,24,157.9,157.9,157.9,157.9,31
20180601|2018-01-24 05:30,24,157.86,157.86,157.86,157.86,31
20180601|2018-01-24 06:00,24,157.79,157.79,157.79,157.79,2
20180601|2018-01-24 06:30,24,157.72,157.72,157.69,157.69,3
20180601|2018-01-24 07:00,24,157.66,157.68,157.66,157.68,3
20180601|2018-01-24 08:00,24,157.78,157.78,157.78,157.78,1
20180601|2018-01-24 08:30,24,157.73,157.73,157.73,157.73,62
20180601|2018-01-24 09:00,24,157.71,157.71,157.7,157.7,32
20180601|2018-01-24 09:30,24,157.66,157.68,157.66,157.68,3
20180601|2018-01-24 10:00,24,157.73,157.73,157.73,157.73,1
20180601|2018-01-24 10:30,24,157.78,157.83,157.78,157.83,2
20180601|2018-01-24 12:00,24,157.92,157.92,157.92,157.92,2
20180601|2018-01-24 12:30,24,157.88,157.88,157.88,157.88,1
20180601|2018-01-24 13:00,24,157.86,157.86,157.86,157.86,1
20180601|2018-01-24 14:30,24,157.87,157.87,157.87,157.87,2
20180601|2018-01-25 01:00,25,158,158,157.98,157.98,3
20180601|2018-01-25 02:00,25,157.93,157.93,157.91,157.91,3
20180601|2018-01-25 03:00,25,157.85,157.85,157.85,157.85,2
20180601|2018-01-25 03:30,25,157.82,157.82,157.82,157.82,1
20180601|2018-01-25 04:00,25,157.76,157.82,157.76,157.8,34
20180601|2018-01-25 04:30,25,157.7,157.7,157.7,157.7,1
20180601|2018-01-25 05:30,25,157.8,157.8,157.8,157.8,11
20180601|2018-01-25 06:00,25,157.87,157.87,157.87,157.87,1
20180601|2018-01-25 06:30,25,157.86,157.86,157.86,157.86,32
20180601|2018-01-25 07:30,25,157.9,157.9,157.44,157.46,38
20180601|2018-01-25 08:00,25,157.29,157.35,157.1,157.29,13
20180601|2018-01-25 08:30,25,157.16,157.32,157.02,157.02,25
20180601|2018-01-25 09:00,25,157.02,157.2,157.02,157.2,9
20180601|2018-01-25 09:30,25,157.19,157.29,157.19,157.29,7
20180601|2018-01-25 10:00,25,157.33,157.42,157.33,157.42,13
20180601|2018-01-25 10:30,25,157.41,157.44,157.38,157.44,24
20180601|2018-01-25 11:00,25,157.49,157.49,157.49,157.49,2
20180601|2018-01-25 12:00,25,157.45,157.45,157.44,157.44,3
20180601|2018-01-25 14:30,25,157.6,157.6,157.6,157.6,1
20180601|2018-01-26 01:30,26,157.52,157.52,157.48,157.48,5
20180601|2018-01-26 02:00,26,157.51,157.55,157.49,157.55,10
20180601|2018-01-26 02:30,26,157.58,157.64,157.58,157.64,8
20180601|2018-01-26 03:00,26,157.58,157.61,157.5,157.5,8
20180601|2018-01-26 03:30,26,157.5,157.5,157.5,157.5,2
20180601|2018-01-26 04:00,26,157.49,157.49,157.49,157.49,2
20180601|2018-01-26 04:30,26,157.31,157.31,157.28,157.28,2
20180601|2018-01-26 05:00,26,157.29,157.29,157.29,157.29,1
20180601|2018-01-26 06:30,26,157.16,157.16,157.11,157.11,3
20180601|2018-01-26 07:00,26,157.13,157.28,157.13,157.15,61
20180601|2018-01-26 07:30,26,157.31,157.31,157.31,157.31,20
20180601|2018-01-26 08:00,26,157.24,157.27,157.24,157.27,10
20180601|2018-01-26 09:00,26,157.25,157.25,157.17,157.17,5
20180601|2018-01-26 09:30,26,157.16,157.16,157.11,157.11,21
20180601|2018-01-26 10:00,26,157.09,157.09,157.09,157.09,2
20180601|2018-01-26 10:30,26,157.15,157.15,157.15,157.15,1
20180601|2018-01-26 12:30,26,157.11,157.11,157.1,157.1,2
20180601|2018-01-26 14:00,26,157.08,157.08,157.08,157.08,2
20180601|2018-01-29 01:00,29,156.72,156.75,156.72,156.75,5
20180601|2018-01-29 01:30,29,156.77,156.89,156.77,156.89,11
20180601|2018-01-29 02:30,29,156.76,156.77,156.67,156.67,115
20180601|2018-01-29 03:00,29,156.67,156.71,156.64,156.71,46
20180601|2018-01-29 03:30,29,156.67,156.67,156.52,156.52,7
20180601|2018-01-29 04:00,29,156.48,156.48,156.48,156.48,1
20180601|2018-01-29 04:30,29,156.54,156.56,156.25,156.3,24
20180601|2018-01-29 05:00,29,156.3,156.35,156.29,156.34,19
20180601|2018-01-29 05:30,29,156.32,156.46,156.27,156.46,11
20180601|2018-01-29 06:00,29,156.45,156.45,156.32,156.32,67
20180601|2018-01-29 06:30,29,156.32,156.36,156.28,156.29,20
20180601|2018-01-29 07:00,29,156.22,156.27,156.21,156.27,15
20180601|2018-01-29 07:30,29,156.27,156.29,156.22,156.26,8
20180601|2018-01-29 08:00,29,156.28,156.32,156.22,156.32,11
20180601|2018-01-29 08:30,29,156.3,156.35,156.2,156.24,136
20180601|2018-01-29 09:00,29,156.21,156.22,156.12,156.12,22
20180601|2018-01-29 09:30,29,156.13,156.19,156,156.11,27
20180601|2018-01-29 10:00,29,156.06,156.32,156.05,156.26,297
20180601|2018-01-29 10:30,29,156.12,156.12,156.12,156.12,2
20180601|2018-01-29 11:00,29,156.23,156.26,156.23,156.26,5
20180601|2018-01-29 12:30,29,156.24,156.24,156.24,156.24,30
20180601|2018-01-30 01:00,30,156.17,156.17,156.17,156.17,1
20180601|2018-01-30 01:30,30,156.19,156.19,156.19,156.19,4
20180601|2018-01-30 02:00,30,156.17,156.43,156.17,156.38,16
20180601|2018-01-30 02:30,30,156.37,156.45,156.25,156.25,18
20180601|2018-01-30 03:00,30,156.2,156.5,156.2,156.44,42
20180601|2018-01-30 03:30,30,156.36,156.36,156.3,156.32,32
20180601|2018-01-30 04:00,30,156.33,156.33,156.27,156.3,9
20180601|2018-01-30 04:30,30,156.4,156.43,156.4,156.43,17
20180601|2018-01-30 05:00,30,156.42,156.44,156.4,156.4,5
20180601|2018-01-30 05:30,30,156.23,156.23,156.23,156.23,1
20180601|2018-01-30 06:00,30,156.27,156.27,156.26,156.26,2
20180601|2018-01-30 06:30,30,156.25,156.29,156.25,156.29,3
20180601|2018-01-30 07:00,30,156.38,156.44,156.27,156.27,4
20180601|2018-01-30 07:30,30,156.3,156.39,156.3,156.37,14
20180601|2018-01-30 08:00,30,156.33,156.36,156.3,156.31,310
20180601|2018-01-30 08:30,30,156.21,156.25,156.17,156.19,17
20180601|2018-01-30 09:00,30,156.2,156.39,156.2,156.32,13
20180601|2018-01-30 09:30,30,156.3,156.37,156.29,156.29,7
20180601|2018-01-30 10:00,30,156.25,156.25,156.25,156.25,1
20180601|2018-01-30 10:30,30,156.33,156.34,156.33,156.34,2
20180601|2018-01-30 12:30,30,156.23,156.23,156.23,156.23,2
20180601|2018-01-30 13:00,30,156.19,156.19,156.19,156.19,2
20180601|2018-01-30 13:30,30,156.18,156.18,156.18,156.18,2
20180601|2018-01-31 01:00,31,156.26,156.36,156.26,156.36,11
20180601|2018-01-31 01:30,31,156.41,156.41,156.41,156.41,1
20180601|2018-01-31 02:00,31,156.47,156.55,156.47,156.55,4
20180601|2018-01-31 02:30,31,156.55,156.55,156.48,156.48,42
20180601|2018-01-31 03:00,31,156.48,156.53,156.46,156.53,6
20180601|2018-01-31 03:30,31,156.45,156.48,156.45,156.47,6
20180601|2018-01-31 04:00,31,156.47,156.48,156.47,156.48,2
20180601|2018-01-31 04:30,31,156.42,156.42,156.42,156.42,1
20180601|2018-01-31 05:00,31,156.45,156.48,156.45,156.47,3
20180601|2018-01-31 05:30,31,156.47,156.5,156.44,156.44,12
20180601|2018-01-31 06:00,31,156.48,156.48,156.48,156.48,1
20180601|2018-01-31 06:30,31,156.48,156.48,156.4,156.4,6
20180601|2018-01-31 07:00,31,156.41,156.42,156.35,156.35,5
20180601|2018-01-31 07:30,31,156.45,156.45,156.45,156.45,11
20180601|2018-01-31 08:00,31,156.56,156.58,156.53,156.58,10
20180601|2018-01-31 08:30,31,156.59,156.6,156.42,156.45,11
20180601|2018-01-31 09:00,31,156.39,156.39,156.24,156.24,8
20180601|2018-01-31 09:30,31,156.29,156.29,156.15,156.15,21
20180601|2018-01-31 10:00,31,156.11,156.16,156.11,156.15,7
20180601|2018-01-31 13:00,31,156.07,156.07,155.92,155.92,11
20180601|2018-01-31 13:30,31,155.92,155.94,155.92,155.94,2
20180601|2018-01-31 14:00,31,155.95,155.97,155.95,155.97,10
20180601|2018-01-31 14:30,31,156.01,156.04,156,156.04,5
20180601|2018-02-01 01:00,1,155.91,156.01,155.91,156,54
20180601|2018-02-01 01:30,1,155.92,155.92,155.72,155.73,8
20180601|2018-02-01 02:00,1,155.74,155.75,155.62,155.66,33
20180601|2018-02-01 02:30,1,155.73,155.73,155.7,155.7,10
20180601|2018-02-01 03:00,1,155.69,155.85,155.68,155.82,25
20180601|2018-02-01 03:30,1,155.85,155.88,155.72,155.72,45
20180601|2018-02-01 04:00,1,155.71,155.76,155.61,155.74,57
20180601|2018-02-01 04:30,1,155.75,155.82,155.75,155.75,54
20180601|2018-02-01 05:00,1,155.77,155.77,155.65,155.65,7
20180601|2018-02-01 05:30,1,155.63,155.69,155.59,155.69,13
20180601|2018-02-01 06:00,1,155.68,155.74,155.68,155.7,79
20180601|2018-02-01 06:30,1,155.69,155.77,155.69,155.75,16
20180601|2018-02-01 07:00,1,155.68,155.78,155.68,155.78,3
20180601|2018-02-01 07:30,1,155.85,155.88,155.81,155.88,21
20180601|2018-02-01 08:00,1,155.91,156.02,155.9,156,106
20180601|2018-02-01 08:30,1,155.92,155.92,155.92,155.92,1
20180601|2018-02-01 09:00,1,155.88,156.11,155.85,156.1,25
20180601|2018-02-01 09:30,1,156.12,156.14,156.03,156.04,9
20180601|2018-02-01 10:00,1,155.94,156,155.89,155.91,319
20180601|2018-02-01 10:30,1,155.85,155.85,155.81,155.81,9
20180601|2018-02-01 11:00,1,155.72,155.73,155.71,155.73,5
20180601|2018-02-01 12:00,1,155.6,155.61,155.6,155.61,7
20180601|2018-02-01 12:30,1,155.62,155.62,155.58,155.62,6
20180601|2018-02-01 13:00,1,155.61,155.61,155.61,155.61,5
20180601|2018-02-01 13:30,1,155.63,155.63,155.63,155.63,1
20180601|2018-02-01 14:00,1,155.57,155.57,155.57,155.57,2
20180601|2018-02-01 14:30,1,155.53,155.53,155.49,155.49,2
20180601|2018-02-01 15:00,1,155.42,155.42,155.42,155.42,2
20180601|2018-02-02 01:00,2,155.54,155.64,155.54,155.63,4
20180601|2018-02-02 01:30,2,155.66,155.66,155.6,155.64,7
20180601|2018-02-02 02:00,2,155.64,155.64,155.48,155.5,28
20180601|2018-02-02 02:30,2,155.48,155.53,155.43,155.43,18
20180601|2018-02-02 03:00,2,155.4,155.43,155.39,155.43,7
20180601|2018-02-02 03:30,2,155.48,155.51,155.36,155.5,54
20180601|2018-02-02 04:00,2,155.48,155.48,155.41,155.45,45
20180601|2018-02-02 04:30,2,155.47,155.58,155.44,155.57,27
20180601|2018-02-02 05:00,2,155.53,155.57,155.53,155.53,6
20180601|2018-02-02 06:00,2,155.58,155.58,155.56,155.56,2
20180601|2018-02-02 06:30,2,155.58,155.62,155.58,155.59,22
20180601|2018-02-02 07:00,2,155.61,155.61,155.56,155.58,10
20180601|2018-02-02 07:30,2,155.42,155.42,155.06,155.39,103
20180601|2018-02-02 08:00,2,155.35,155.37,155.27,155.35,31
20180601|2018-02-02 08:30,2,155.35,155.4,155.3,155.32,31
20180601|2018-02-02 09:00,2,155.31,155.31,155.19,155.26,48
20180601|2018-02-02 09:30,2,155.25,155.32,155.25,155.28,8
20180601|2018-02-02 10:00,2,155.28,155.34,155.19,155.26,225
20180601|2018-02-02 10:30,2,155.19,155.2,155.12,155.13,5
20180601|2018-02-02 11:30,2,155.25,155.25,155.25,155.25,1
20180601|2018-02-02 12:30,2,155.22,155.22,155.22,155.22,1
20180601|2018-02-02 13:00,2,155.08,155.08,155.07,155.07,4
20180601|2018-02-05 01:00,5,155,155.21,155,155.21,27
20180601|2018-02-05 01:30,5,155.19,155.19,155.16,155.16,5
20180601|2018-02-05 02:00,5,155.25,155.35,155.19,155.29,29
20180601|2018-02-05 02:30,5,155.33,155.49,155.33,155.49,12
20180601|2018-02-05 03:00,5,155.51,155.56,155.47,155.47,20
20180601|2018-02-05 03:30,5,155.51,155.59,155.5,155.5,9
20180601|2018-02-05 04:00,5,155.5,155.5,155.5,155.5,3
20180601|2018-02-05 04:30,5,155.52,155.52,155.52,155.52,1
20180601|2018-02-05 05:00,5,155.49,155.49,155.43,155.44,11
20180601|2018-02-05 05:30,5,155.43,155.55,155.43,155.53,12
20180601|2018-02-05 06:00,5,155.68,155.72,155.66,155.7,12
20180601|2018-02-05 06:30,5,155.7,155.78,155.65,155.78,28
20180601|2018-02-05 07:00,5,155.77,155.77,155.66,155.66,21
20180601|2018-02-05 07:30,5,155.65,155.74,155.65,155.69,15
20180601|2018-02-05 08:00,5,155.75,155.75,155.72,155.74,17
20180601|2018-02-05 08:30,5,155.73,155.73,155.6,155.62,25
20180601|2018-02-05 09:00,5,155.59,155.59,155.44,155.44,44
20180601|2018-02-05 09:30,5,155.46,155.46,155.4,155.42,7
20180601|2018-02-05 10:00,5,155.41,155.47,155.41,155.45,14
20180601|2018-02-05 10:30,5,155.5,155.59,155.49,155.57,221
20180601|2018-02-05 11:00,5,155.68,155.7,155.68,155.7,5
20180601|2018-02-05 11:30,5,155.68,155.68,155.66,155.66,3
20180601|2018-02-05 12:00,5,155.74,155.8,155.74,155.8,18
20180601|2018-02-05 12:30,5,155.87,155.9,155.87,155.9,2
20180601|2018-02-05 13:00,5,155.98,155.99,155.98,155.99,4
20180601|2018-02-05 13:30,5,156.01,156.19,156.01,156.19,7
20180601|2018-02-05 14:00,5,156.28,156.6,156.28,156.32,16
20180601|2018-02-05 14:30,5,156.27,156.4,156.25,156.4,14
20180601|2018-02-06 01:00,6,156.12,156.13,156.02,156.02,37
20180601|2018-02-06 01:30,6,155.87,156.11,155.87,156.11,17
20180601|2018-02-06 02:00,6,156.12,156.12,155.91,156,133
20180601|2018-02-06 02:30,6,155.98,156.08,155.98,155.99,85
20180601|2018-02-06 03:00,6,156.04,156.18,156.04,156.18,70
20180601|2018-02-06 03:30,6,156.23,156.28,156.17,156.23,18
20180601|2018-02-06 04:00,6,156.26,156.45,156.26,156.45,40
20180601|2018-02-06 04:30,6,156.41,156.41,156.29,156.32,31
20180601|2018-02-06 05:00,6,156.29,156.41,156.29,156.39,53
20180601|2018-02-06 05:30,6,156.44,156.47,156.37,156.46,15
20180601|2018-02-06 06:00,6,156.44,156.56,156.4,156.43,26
20180601|2018-02-06 06:30,6,156.36,156.44,156.33,156.33,191
20180601|2018-02-06 07:00,6,156.27,156.27,156.2,156.26,14
20180601|2018-02-06 07:30,6,156.28,156.32,156.11,156.11,42
20180601|2018-02-06 08:00,6,156.13,156.17,156.03,156.15,652
20180601|2018-02-06 08:30,6,156.11,156.11,155.92,155.96,295
20180601|2018-02-06 09:00,6,155.94,156.13,155.94,156.12,127
20180601|2018-02-06 09:30,6,156.19,156.19,156.11,156.15,9
20180601|2018-02-06 10:00,6,156.13,156.19,156.13,156.19,4
20180601|2018-02-06 10:30,6,156.13,156.13,156.13,156.13,1
20180601|2018-02-06 11:00,6,156.15,156.15,156.15,156.15,1
20180601|2018-02-06 11:30,6,156.04,156.04,156.04,156.04,102
20180601|2018-02-06 12:00,6,156.04,156.04,156.04,156.04,1
20180601|2018-02-06 14:00,6,155.97,155.97,155.97,155.97,1
20180601|2018-02-06 14:30,6,155.88,155.88,155.87,155.87,2
20180601|2018-02-07 01:00,7,156.02,156.04,156,156.04,12
20180601|2018-02-07 01:30,7,156.02,156.02,156.02,156.02,1
20180601|2018-02-07 02:00,7,156.01,156.01,156,156,5
20180601|2018-02-07 02:30,7,156.06,156.08,156,156.04,7
20180601|2018-02-07 03:00,7,156.07,156.26,156.07,156.19,72
20180601|2018-02-07 03:30,7,156.17,156.22,156.15,156.19,34
20180601|2018-02-07 04:00,7,156.19,156.19,156.13,156.17,11
20180601|2018-02-07 04:30,7,156.16,156.2,156.14,156.14,16
20180601|2018-02-07 05:00,7,156.15,156.19,156.08,156.08,27
20180601|2018-02-07 05:30,7,156.07,156.07,155.91,156,25
20180601|2018-02-07 06:00,7,155.94,155.97,155.75,155.76,22
20180601|2018-02-07 06:30,7,155.76,155.8,155.6,155.69,237
20180601|2018-02-07 07:00,7,155.61,155.77,155.6,155.74,50
20180601|2018-02-07 07:30,7,155.68,155.82,155.68,155.73,129
20180601|2018-02-07 08:00,7,155.77,155.79,155.74,155.76,66
20180601|2018-02-07 08:30,7,155.76,155.82,155.72,155.76,85
20180601|2018-02-07 09:00,7,155.78,155.78,155.62,155.68,1237
20180601|2018-02-07 09:30,7,155.75,155.76,155.63,155.68,243
20180601|2018-02-07 10:00,7,155.68,155.69,155.55,155.56,848
20180601|2018-02-07 10:30,7,155.52,155.52,155.44,155.45,30
20180601|2018-02-07 11:30,7,155.48,155.48,155.48,155.48,1
20180601|2018-02-07 12:00,7,155.39,155.4,155.39,155.39,10
20180601|2018-02-07 12:30,7,155.38,155.38,155.38,155.38,1
20180601|2018-02-07 13:00,7,155.37,155.37,155.37,155.37,2
20180601|2018-02-07 14:00,7,155.3,155.3,155.3,155.3,2
20180601|2018-02-08 01:00,8,155.31,155.35,155.31,155.34,12
20180601|2018-02-08 01:30,8,155.47,155.53,155.47,155.51,9
20180601|2018-02-08 02:00,8,155.54,155.54,155.48,155.49,16
20180601|2018-02-08 02:30,8,155.46,155.48,155.43,155.48,41
20180601|2018-02-08 03:00,8,155.48,155.49,155.28,155.35,53
20180601|2018-02-08 03:30,8,155.25,155.27,155.18,155.21,127
20180601|2018-02-08 04:00,8,155.2,155.41,155.2,155.36,33
20180601|2018-02-08 04:30,8,155.38,155.45,155.36,155.44,54
20180601|2018-02-08 05:00,8,155.44,155.46,155.42,155.45,27
20180601|2018-02-08 05:30,8,155.42,155.42,155.4,155.4,6
20180601|2018-02-08 06:00,8,155.41,155.41,155.17,155.23,33
20180601|2018-02-08 06:30,8,155.09,155.14,155.05,155.09,12
20180601|2018-02-08 07:00,8,155.09,155.13,155.09,155.13,13
20180601|2018-02-08 07:30,8,155.13,155.18,154.96,154.96,12
20180601|2018-02-08 08:00,8,155,155,154.73,154.78,41
20180601|2018-02-08 08:30,8,154.81,154.82,154.63,154.66,48
20180601|2018-02-08 09:00,8,154.72,154.78,154.62,154.78,85
20180601|2018-02-08 09:30,8,154.81,155.07,154.8,155.03,42
20180601|2018-02-08 10:00,8,155.04,155.36,154.94,155.3,94
20180601|2018-02-08 10:30,8,155.3,155.3,155.19,155.2,12
20180601|2018-02-08 11:00,8,155.27,155.52,155.27,155.52,25
20180601|2018-02-08 11:30,8,155.41,155.54,155.41,155.54,2
20180601|2018-02-08 12:00,8,155.38,155.38,155.38,155.38,1
20180601|2018-02-08 12:30,8,155.3,155.3,155.16,155.16,4
20180601|2018-02-08 14:30,8,155.32,155.33,155.32,155.33,3
20180601|2018-02-09 01:00,9,155.5,155.5,155.24,155.28,33
20180601|2018-02-09 01:30,9,155.22,155.31,155.22,155.23,5
20180601|2018-02-09 02:00,9,155.25,155.32,155.18,155.21,28
20180601|2018-02-09 02:30,9,155.17,155.17,155.07,155.12,20
20180601|2018-02-09 03:00,9,155.17,155.21,155.06,155.21,85
20180601|2018-02-09 03:30,9,155.23,155.4,155.22,155.4,54
20180601|2018-02-09 04:00,9,155.37,155.37,155.28,155.28,52
20180601|2018-02-09 04:30,9,155.23,155.24,155.18,155.24,20
20180601|2018-02-09 05:00,9,155.22,155.36,155.22,155.33,22
20180601|2018-02-09 05:30,9,155.35,155.55,155.35,155.5,38
20180601|2018-02-09 06:00,9,155.6,155.62,155.53,155.62,35
20180601|2018-02-09 06:30,9,155.66,155.75,155.63,155.65,24
20180601|2018-02-09 07:00,9,155.68,155.71,155.56,155.57,21
20180601|2018-02-09 07:30,9,155.61,155.61,155.36,155.42,14
20180601|2018-02-09 08:00,9,155.3,155.3,155.3,155.3,1
20180601|2018-02-09 08:30,9,155.29,155.43,155.27,155.43,5
20180601|2018-02-09 09:00,9,155.38,155.38,155.34,155.35,31
20180601|2018-02-09 09:30,9,155.52,155.57,155.51,155.57,10
20180601|2018-02-09 10:00,9,155.48,155.48,155.42,155.48,9
20180601|2018-02-09 10:30,9,155.39,155.44,155.39,155.44,2
20180601|2018-02-09 11:00,9,155.58,155.62,155.58,155.62,3
20180601|2018-02-09 11:30,9,155.65,155.65,155.65,155.65,1
20180601|2018-02-09 12:30,9,155.94,155.98,155.94,155.98,3
20180601|2018-02-09 13:00,9,155.65,155.65,155.65,155.65,1
20180601|2018-02-09 13:30,9,155.55,155.55,155.55,155.55,1
20180601|2018-02-09 14:00,9,155.65,155.65,155.65,155.65,1
20180601|2018-02-09 14:30,9,155.49,155.49,155.44,155.44,3
20180601|2018-02-12 01:00,12,155.11,155.11,155.02,155.02,9
20180601|2018-02-12 01:30,12,155.01,155.14,155.01,155.14,5
20180601|2018-02-12 02:00,12,155.24,155.25,155.11,155.11,16
20180601|2018-02-12 02:30,12,155.18,155.19,155.05,155.08,9
20180601|2018-02-12 03:00,12,155.01,155.08,154.92,154.95,17
20180601|2018-02-12 03:30,12,154.93,155.01,154.93,155,8
20180601|2018-02-12 04:00,12,155.02,155.12,155,155.12,17
20180601|2018-02-12 04:30,12,155.14,155.16,155.14,155.16,2
20180601|2018-02-12 05:00,12,155.14,155.15,155.13,155.15,4
20180601|2018-02-12 05:30,12,155.13,155.23,155.13,155.23,4
20180601|2018-02-12 06:00,12,155.21,155.21,155.17,155.17,28
20180601|2018-02-12 06:30,12,155.11,155.2,155.11,155.2,16
20180601|2018-02-12 07:00,12,155.22,155.24,155.21,155.21,6
20180601|2018-02-12 07:30,12,155.3,155.3,155.3,155.3,2
20180601|2018-02-12 08:00,12,155.34,155.37,155.3,155.33,27
20180601|2018-02-12 08:30,12,155.3,155.3,155.23,155.27,29
20180601|2018-02-12 09:00,12,155.3,155.5,155.29,155.5,20
20180601|2018-02-12 09:30,12,155.47,155.47,155.41,155.41,14
20180601|2018-02-12 10:00,12,155.4,155.4,155.33,155.33,15
20180601|2018-02-13 01:30,13,155.43,155.47,155.42,155.44,12
20180601|2018-02-13 02:00,13,155.46,155.52,155.41,155.52,10
20180601|2018-02-13 02:30,13,155.63,155.71,155.63,155.7,11
20180601|2018-02-13 03:00,13,155.73,155.77,155.73,155.77,6
20180601|2018-02-13 03:30,13,155.7,155.7,155.58,155.58,26
20180601|2018-02-13 04:00,13,155.6,155.66,155.6,155.66,5
20180601|2018-02-13 04:30,13,155.64,155.65,155.62,155.63,10
20180601|2018-02-13 05:00,13,155.63,155.63,155.63,155.63,1
20180601|2018-02-13 05:30,13,155.64,155.64,155.61,155.63,10
20180601|2018-02-13 06:00,13,155.59,155.59,155.59,155.59,1
20180601|2018-02-13 06:30,13,155.59,155.59,155.59,155.59,1
20180601|2018-02-13 07:00,13,155.55,155.55,155.54,155.54,2
20180601|2018-02-13 07:30,13,155.58,155.58,155.52,155.54,21
20180601|2018-02-13 08:00,13,155.5,155.55,155.5,155.51,5
20180601|2018-02-13 08:30,13,155.46,155.48,155.42,155.48,9
20180601|2018-02-13 09:00,13,155.41,155.47,155.41,155.43,40
20180601|2018-02-13 09:30,13,155.43,155.44,155.43,155.44,13
20180601|2018-02-13 10:00,13,155.5,155.5,155.38,155.4,30
20180601|2018-02-13 10:30,13,155.4,155.4,155.4,155.4,9
20180601|2018-02-13 11:00,13,155.37,155.37,155.37,155.37,1
20180601|2018-02-13 11:30,13,155.48,155.48,155.47,155.47,2
20180601|2018-02-14 01:00,14,155.62,155.67,155.51,155.67,8
20180601|2018-02-14 01:30,14,155.63,155.63,155.6,155.6,6
20180601|2018-02-14 02:00,14,155.66,155.67,155.65,155.67,4
20180601|2018-02-14 02:30,14,155.65,155.69,155.59,155.59,4
20180601|2018-02-14 03:00,14,155.59,155.62,155.59,155.62,8
20180601|2018-02-14 03:30,14,155.58,155.58,155.58,155.58,3
20180601|2018-02-14 04:00,14,155.62,155.62,155.54,155.54,3
20180601|2018-02-14 04:30,14,155.58,155.58,155.53,155.53,10
20180601|2018-02-14 05:30,14,155.54,155.55,155.54,155.55,5
20180601|2018-02-14 06:30,14,155.6,155.66,155.6,155.64,61
20180601|2018-02-14 07:00,14,155.64,155.72,155.62,155.68,35
20180601|2018-02-14 07:30,14,155.44,155.44,155.01,155.2,59
20180601|2018-02-14 08:00,14,155.35,155.37,155.32,155.32,38
20180601|2018-02-14 08:30,14,155.3,155.31,155.19,155.2,45
20180601|2018-02-14 09:00,14,155.25,155.36,155.25,155.35,26
20180601|2018-02-14 09:30,14,155.44,155.44,155.27,155.3,29
20180601|2018-02-14 10:00,14,155.36,155.4,155.32,155.32,29
20180601|2018-02-14 10:30,14,155.31,155.31,155.24,155.26,5
20180601|2018-02-14 11:00,14,155.24,155.25,155.24,155.24,10
20180601|2018-02-14 11:30,14,155.23,155.23,155.23,155.23,1
20180601|2018-02-14 12:00,14,155.15,155.15,155.15,155.15,3
20180601|2018-02-14 12:30,14,155.14,155.14,155.14,155.14,2
20180601|2018-02-14 13:30,14,155.09,155.09,155.09,155.09,5
20180601|2018-02-14 14:00,14,155.09,155.09,155.06,155.08,5
20180601|2018-02-15 01:00,15,155,155,154.96,154.96,2
20180601|2018-02-15 01:30,15,155,155.03,155,155.03,3
20180601|2018-02-15 02:00,15,155.07,155.09,154.99,154.99,22
20180601|2018-02-15 02:30,15,154.98,155.03,154.93,155,42
20180601|2018-02-15 03:00,15,154.95,154.99,154.89,154.89,8
20180601|2018-02-15 03:30,15,154.9,154.97,154.9,154.93,197
20180601|2018-02-15 04:00,15,154.95,154.95,154.89,154.89,3
20180601|2018-02-15 04:30,15,154.88,154.89,154.8,154.89,12
20180601|2018-02-15 05:00,15,154.87,154.89,154.81,154.88,36
20180601|2018-02-15 05:30,15,154.92,154.92,154.87,154.87,16
20180601|2018-02-15 06:00,15,154.87,154.87,154.8,154.8,6
20180601|2018-02-15 06:30,15,154.79,154.89,154.77,154.89,45
20180601|2018-02-15 07:00,15,154.85,154.96,154.85,154.96,9
20180601|2018-02-15 07:30,15,154.94,155,154.93,154.99,11
20180601|2018-02-15 08:00,15,154.98,155.06,154.98,155.05,6
20180601|2018-02-15 08:30,15,155.05,155.18,155.05,155.14,172
20180601|2018-02-15 09:00,15,155.16,155.24,155.13,155.21,84
20180601|2018-02-15 09:30,15,155.25,155.3,155.24,155.3,49
20180601|2018-02-15 10:00,15,155.31,155.31,155.2,155.2,6
20180601|2018-02-15 11:00,15,155.18,155.22,155.04,155.05,364
20180601|2018-02-15 11:30,15,155.12,155.12,155.11,155.11,2
20180601|2018-02-15 14:00,15,155.09,155.09,155.09,155.09,2
20180601|2018-02-16 01:00,16,155.06,155.06,155.01,155.05,70
20180601|2018-02-16 01:30,16,155.06,155.2,155.06,155.2,165
20180601|2018-02-16 02:00,16,155.21,155.31,155.18,155.28,28
20180601|2018-02-16 02:30,16,155.39,155.45,155.39,155.45,10
20180601|2018-02-16 03:00,16,155.41,155.43,155.38,155.43,8
20180601|2018-02-16 03:30,16,155.45,155.52,155.43,155.48,115
20180601|2018-02-16 04:00,16,155.48,155.48,155.48,155.48,1
20180601|2018-02-16 04:30,16,155.49,155.52,155.49,155.51,201
20180601|2018-02-16 05:00,16,155.52,155.56,155.51,155.51,412
20180601|2018-02-16 05:30,16,155.49,155.51,155.49,155.51,8
20180601|2018-02-16 06:00,16,155.45,155.56,155.45,155.52,22
20180601|2018-02-16 06:30,16,155.57,155.59,155.56,155.59,7
20180601|2018-02-16 07:00,16,155.59,155.65,155.59,155.64,8
20180601|2018-02-16 07:30,16,155.63,155.79,155.61,155.78,26
20180601|2018-02-16 08:00,16,155.79,155.9,155.79,155.9,18
20180601|2018-02-16 08:30,16,155.84,155.92,155.81,155.9,76
20180601|2018-02-16 09:00,16,155.85,155.93,155.84,155.85,29
20180601|2018-02-16 09:30,16,155.89,156.02,155.89,156.02,32
20180601|2018-02-16 10:00,16,156.04,156.04,155.94,156.01,36
20180601|2018-02-16 10:30,16,156.02,156.02,156.02,156.02,17
20180601|2018-02-16 11:30,16,155.9,155.9,155.9,155.9,2
20180601|2018-02-16 12:00,16,155.98,155.98,155.98,155.98,2
20180601|2018-02-16 13:00,16,155.93,155.93,155.93,155.93,5
20180601|2018-02-16 13:30,16,155.87,155.87,155.82,155.82,14
20180601|2018-02-19 01:00,19,155.84,155.84,155.78,155.78,13
20180601|2018-02-19 02:00,19,155.78,155.78,155.75,155.76,13
20180601|2018-02-19 02:30,19,155.77,155.81,155.69,155.69,187
20180601|2018-02-19 03:00,19,155.67,155.69,155.64,155.64,29
20180601|2018-02-19 03:30,19,155.65,155.71,155.64,155.71,42
20180601|2018-02-19 04:00,19,155.68,155.72,155.64,155.72,40
20180601|2018-02-19 04:30,19,155.72,155.76,155.66,155.66,12
20180601|2018-02-19 05:00,19,155.64,155.67,155.62,155.65,80
20180601|2018-02-19 05:30,19,155.7,155.7,155.67,155.69,25
20180601|2018-02-19 06:00,19,155.69,155.69,155.6,155.6,93
20180601|2018-02-19 06:30,19,155.61,155.66,155.61,155.62,15
20180601|2018-02-19 07:00,19,155.61,155.61,155.53,155.53,10
20180601|2018-02-19 07:30,19,155.54,155.55,155.54,155.54,4
20180601|2018-02-19 08:00,19,155.53,155.55,155.52,155.55,35
20180601|2018-02-19 08:30,19,155.58,155.58,155.56,155.56,6
20180601|2018-02-19 09:00,19,155.56,155.57,155.55,155.55,14
20180601|2018-02-19 09:30,19,155.56,155.62,155.53,155.62,113
20180601|2018-02-19 10:00,19,155.58,155.58,155.58,155.58,1
20180601|2018-02-19 10:30,19,155.61,155.61,155.61,155.61,1
20180601|2018-02-19 14:30,19,155.65,155.65,155.65,155.65,30
20180601|2018-02-20 01:00,20,155.47,155.47,155.46,155.46,2
20180601|2018-02-20 01:30,20,155.34,155.34,155.3,155.3,13
20180601|2018-02-20 02:00,20,155.29,155.37,155.25,155.34,203
20180601|2018-02-20 02:30,20,155.34,155.42,155.34,155.4,150
20180601|2018-02-20 03:00,20,155.41,155.49,155.4,155.4,141
20180601|2018-02-20 03:30,20,155.39,155.48,155.34,155.46,135
20180601|2018-02-20 04:00,20,155.47,155.59,155.47,155.58,95
20180601|2018-02-20 04:30,20,155.6,155.62,155.56,155.56,22
20180601|2018-02-20 05:00,20,155.6,155.61,155.59,155.59,27
20180601|2018-02-20 05:30,20,155.52,155.54,155.49,155.54,49
20180601|2018-02-20 06:00,20,155.53,155.53,155.48,155.48,3
20180601|2018-02-20 06:30,20,155.47,155.53,155.47,155.53,17
20180601|2018-02-20 07:00,20,155.55,155.61,155.54,155.59,323
20180601|2018-02-20 07:30,20,155.65,155.7,155.61,155.68,18
20180601|2018-02-20 08:00,20,155.7,155.86,155.7,155.86,144
20180601|2018-02-20 08:30,20,155.83,155.86,155.76,155.77,20
20180601|2018-02-20 09:00,20,155.75,155.75,155.72,155.72,47
20180601|2018-02-20 09:30,20,155.72,155.76,155.68,155.7,421
20180601|2018-02-20 10:00,20,155.71,155.74,155.66,155.66,77
20180601|2018-02-20 10:30,20,155.64,155.65,155.63,155.65,188
20180601|2018-02-20 11:30,20,155.67,155.68,155.67,155.67,34
20180601|2018-02-20 12:00,20,155.69,155.7,155.69,155.7,18
20180601|2018-02-20 13:00,20,155.71,155.71,155.71,155.71,1
20180601|2018-02-21 01:00,21,155.79,155.87,155.79,155.87,10
20180601|2018-02-21 02:00,21,155.91,156.05,155.91,156.05,44
20180601|2018-02-21 02:30,21,156.07,156.17,156.06,156.13,483
20180601|2018-02-21 03:00,21,156.12,156.19,156.05,156.07,669
20180601|2018-02-21 03:30,21,156.07,156.12,156.04,156.11,313
20180601|2018-02-21 04:00,21,156.11,156.14,156.06,156.07,343
20180601|2018-02-21 04:30,21,156.07,156.09,156.05,156.08,124
20180601|2018-02-21 05:00,21,156.06,156.13,156.06,156.09,174
20180601|2018-02-21 05:30,21,156.09,156.09,156.05,156.07,755
20180601|2018-02-21 06:00,21,156.08,156.08,156.05,156.05,62
20180601|2018-02-21 06:30,21,156.03,156.07,155.98,155.98,206
20180601|2018-02-21 07:00,21,155.99,156.02,155.99,155.99,41
20180601|2018-02-21 07:30,21,155.99,156.01,155.94,155.98,412
20180601|2018-02-21 08:00,21,155.98,156.03,155.9,155.9,140
20180601|2018-02-21 08:30,21,155.91,155.92,155.85,155.92,62
20180601|2018-02-21 09:00,21,155.92,155.92,155.8,155.87,255
20180601|2018-02-21 09:30,21,155.87,155.87,155.84,155.85,21
20180601|2018-02-21 10:00,21,155.85,155.87,155.81,155.81,39
20180601|2018-02-21 10:30,21,155.81,155.83,155.8,155.83,310
20180601|2018-02-21 11:00,21,155.86,155.86,155.86,155.86,20
20180601|2018-02-21 11:30,21,155.89,155.9,155.82,155.84,66
20180601|2018-02-21 12:00,21,155.84,155.88,155.84,155.88,51
20180601|2018-02-21 12:30,21,155.87,155.87,155.87,155.87,1
20180601|2018-02-21 13:00,21,155.85,155.85,155.85,155.85,1
20180601|2018-02-21 13:30,21,155.73,155.74,155.66,155.66,55
20180601|2018-02-21 14:00,21,155.63,155.63,155.59,155.59,33
20180601|2018-02-21 14:30,21,155.56,155.57,155.53,155.56,9
20180601|2018-02-22 01:00,22,155.55,155.64,155.55,155.64,382
20180601|2018-02-22 01:30,22,155.7,155.7,155.69,155.69,2
20180601|2018-02-22 02:00,22,155.69,155.75,155.69,155.75,43
20180601|2018-02-22 02:30,22,155.74,155.77,155.68,155.77,79
20180601|2018-02-22 03:00,22,155.85,156,155.85,155.99,120
20180601|2018-02-22 03:30,22,156.01,156.09,156.01,156.02,217
20180601|2018-02-22 04:00,22,156.02,156.09,155.97,156.04,173
20180601|2018-02-22 04:30,22,156.04,156.08,156.02,156.04,70
20180601|2018-02-22 05:00,22,156.02,156.02,155.96,155.96,111
20180601|2018-02-22 05:30,22,155.96,156.01,155.93,155.98,214
20180601|2018-02-22 06:00,22,155.99,156,155.87,155.94,320
20180601|2018-02-22 06:30,22,155.95,156.08,155.93,156.03,381
20180601|2018-02-22 07:00,22,156.03,156.07,155.95,156.07,329
20180601|2018-02-22 07:30,22,156.08,156.11,156.02,156.09,209
20180601|2018-02-22 08:00,22,156.06,156.07,156.02,156.03,503
20180601|2018-02-22 08:30,22,156.04,156.1,155.98,156.1,754
20180601|2018-02-22 09:00,22,156.09,156.19,156.09,156.19,874
20180601|2018-02-22 09:30,22,156.19,156.19,156.09,156.14,660
20180601|2018-02-22 10:00,22,156.12,156.17,156.08,156.1,575
20180601|2018-02-22 10:30,22,156.09,156.14,156.09,156.11,230
20180601|2018-02-22 11:00,22,156.08,156.08,156.06,156.06,46
20180601|2018-02-22 11:30,22,156.07,156.1,156.07,156.09,32
20180601|2018-02-22 12:00,22,156.1,156.1,156.1,156.1,52
20180601|2018-02-22 12:30,22,156.09,156.09,156.03,156.03,110
20180601|2018-02-22 13:00,22,156.04,156.04,156.04,156.04,1
20180601|2018-02-22 13:30,22,156.05,156.08,156.05,156.08,2
20180601|2018-02-22 14:00,22,156.1,156.1,156.1,156.1,4
20180601|2018-02-22 14:30,22,156.08,156.08,156.04,156.04,4
20180601|2018-02-23 01:00,23,156.06,156.23,156.03,156.23,63
20180601|2018-02-23 01:30,23,156.22,156.22,156.15,156.2,21
20180601|2018-02-23 02:00,23,156.22,156.48,156.22,156.42,378
20180601|2018-02-23 02:30,23,156.43,156.5,156.4,156.4,147
20180601|2018-02-23 03:00,23,156.4,156.43,156.38,156.41,514
20180601|2018-02-23 03:30,23,156.43,156.45,156.4,156.43,210
20180601|2018-02-23 04:00,23,156.48,156.52,156.45,156.52,342
20180601|2018-02-23 04:30,23,156.53,156.56,156.47,156.47,391
20180601|2018-02-23 05:00,23,156.46,156.58,156.46,156.58,949
20180601|2018-02-23 05:30,23,156.6,156.69,156.59,156.65,1198
20180601|2018-02-23 06:00,23,156.64,156.71,156.64,156.7,770
20180601|2018-02-23 06:30,23,156.69,156.76,156.69,156.72,1878
20180601|2018-02-23 07:00,23,156.74,156.75,156.61,156.61,676
20180601|2018-02-23 07:30,23,156.6,156.63,156.58,156.6,345
20180601|2018-02-23 08:00,23,156.6,156.69,156.59,156.68,251
20180601|2018-02-23 08:30,23,156.68,156.76,156.64,156.75,759
20180601|2018-02-23 09:00,23,156.77,156.82,156.74,156.78,907
20180601|2018-02-23 09:30,23,156.8,156.84,156.78,156.82,1290
20180601|2018-02-23 10:00,23,156.82,156.84,156.78,156.83,304
20180601|2018-02-23 10:30,23,156.82,156.85,156.8,156.85,391
20180601|2018-02-23 11:00,23,156.86,156.86,156.82,156.82,5
20180601|2018-02-23 11:30,23,156.88,156.89,156.86,156.88,266
20180601|2018-02-23 12:00,23,156.89,156.91,156.89,156.91,8
20180601|2018-02-23 12:30,23,156.91,156.94,156.9,156.94,56
20180601|2018-02-23 13:00,23,156.94,156.95,156.94,156.95,3
20180601|2018-02-23 13:30,23,156.96,156.98,156.96,156.96,111
20180601|2018-02-23 14:00,23,156.91,156.91,156.85,156.85,26
20180601|2018-02-23 14:30,23,156.84,156.84,156.84,156.84,1
20180601|2018-02-26 01:00,26,156.93,156.95,156.9,156.92,22
20180601|2018-02-26 01:30,26,156.88,156.89,156.82,156.89,855
20180601|2018-02-26 02:00,26,156.87,156.87,156.68,156.8,710
20180601|2018-02-26 02:30,26,156.81,156.91,156.79,156.79,307
20180601|2018-02-26 03:00,26,156.8,156.8,156.74,156.75,639
20180601|2018-02-26 03:30,26,156.74,156.79,156.69,156.7,503
20180601|2018-02-26 04:00,26,156.68,156.71,156.59,156.65,148
20180601|2018-02-26 04:30,26,156.66,156.73,156.63,156.73,422
20180601|2018-02-26 05:00,26,156.75,156.8,156.74,156.8,530
20180601|2018-02-26 05:30,26,156.81,156.83,156.75,156.75,282
20180601|2018-02-26 06:00,26,156.77,156.83,156.76,156.83,218
20180601|2018-02-26 06:30,26,156.83,156.84,156.8,156.8,546
20180601|2018-02-26 07:00,26,156.81,156.88,156.78,156.87,880
20180601|2018-02-26 07:30,26,156.86,156.86,156.8,156.84,62
20180601|2018-02-26 08:00,26,156.84,156.91,156.84,156.91,366
20180601|2018-02-26 08:30,26,156.92,156.93,156.86,156.91,767
20180601|2018-02-26 09:00,26,156.92,156.99,156.89,156.96,914
20180601|2018-02-26 09:30,26,156.96,156.96,156.88,156.9,1407
20180601|2018-02-26 10:00,26,156.88,156.92,156.87,156.87,1111
20180601|2018-02-26 10:30,26,156.86,156.87,156.83,156.85,210
20180601|2018-02-26 11:00,26,156.86,156.87,156.82,156.83,891
20180601|2018-02-26 11:30,26,156.81,156.82,156.79,156.8,112
20180601|2018-02-26 12:00,26,156.78,156.79,156.76,156.77,40
20180601|2018-02-26 12:30,26,156.75,156.75,156.75,156.75,20
20180601|2018-02-26 13:00,26,156.75,156.75,156.73,156.73,36
20180601|2018-02-26 13:30,26,156.73,156.73,156.71,156.72,70
20180601|2018-02-26 14:00,26,156.72,156.74,156.71,156.73,31
20180601|2018-02-26 14:30,26,156.72,156.72,156.7,156.7,8
20180601|2018-02-27 01:00,27,156.8,156.8,156.72,156.76,395
20180601|2018-02-27 01:30,27,156.78,156.78,156.64,156.76,1583
20180601|2018-02-27 02:00,27,156.77,156.83,156.74,156.75,1329
20180601|2018-02-27 02:30,27,156.75,156.77,156.53,156.56,1070
20180601|2018-02-27 03:00,27,156.56,156.59,156.46,156.53,949
20180601|2018-02-27 03:30,27,156.53,156.6,156.52,156.55,249
20180601|2018-02-27 04:00,27,156.54,156.61,156.49,156.51,299
20180601|2018-02-27 04:30,27,156.52,156.57,156.51,156.53,161
20180601|2018-02-27 05:00,27,156.54,156.6,156.53,156.54,142
20180601|2018-02-27 05:30,27,156.54,156.62,156.54,156.62,81
20180601|2018-02-27 06:00,27,156.63,156.64,156.59,156.6,247
20180601|2018-02-27 06:30,27,156.59,156.62,156.56,156.6,568
20180601|2018-02-27 07:00,27,156.6,156.7,156.59,156.62,1701
20180601|2018-02-27 07:30,27,156.61,156.74,156.52,156.73,970
20180601|2018-02-27 08:00,27,156.73,156.79,156.7,156.75,1633
20180601|2018-02-27 08:30,27,156.75,156.79,156.6,156.6,1413
20180601|2018-02-27 09:00,27,156.6,156.74,156.59,156.67,927
20180601|2018-02-27 09:30,27,156.67,156.76,156.43,156.43,915
20180601|2018-02-27 10:00,27,156.43,156.56,156.41,156.52,2693
20180601|2018-02-27 10:30,27,156.51,156.57,156.5,156.52,1583
20180601|2018-02-27 11:00,27,156.52,156.54,156.45,156.45,193
20180601|2018-02-27 11:30,27,156.43,156.47,156.42,156.47,203
20180601|2018-02-27 12:00,27,156.49,156.5,156.44,156.5,65
20180601|2018-02-27 12:30,27,156.51,156.51,156.43,156.45,507
20180601|2018-02-27 13:00,27,156.46,156.49,156.46,156.48,38
20180601|2018-02-27 13:30,27,156.48,156.53,156.47,156.52,88
20180601|2018-02-27 14:00,27,156.51,156.55,156.51,156.55,26
20180601|2018-02-27 14:30,27,156.51,156.61,156.51,156.6,31
20180601|2018-02-28 01:00,28,156.58,156.59,156.42,156.43,422
20180601|2018-02-28 01:30,28,156.44,156.5,156.37,156.5,808
20180601|2018-02-28 02:00,28,156.5,156.7,156.46,156.68,1227
20180601|2018-02-28 02:30,28,156.68,156.7,156.54,156.58,423
20180601|2018-02-28 03:00,28,156.59,156.67,156.59,156.66,2087
20180601|2018-02-28 03:30,28,156.66,156.7,156.64,156.65,680
20180601|2018-02-28 04:00,28,156.64,156.64,156.53,156.54,1546
20180601|2018-02-28 04:30,28,156.55,156.6,156.53,156.55,1066
20180601|2018-02-28 05:00,28,156.55,156.59,156.5,156.59,530
20180601|2018-02-28 05:30,28,156.6,156.67,156.59,156.63,821
20180601|2018-02-28 06:00,28,156.64,156.69,156.64,156.65,952
20180601|2018-02-28 06:30,28,156.65,156.76,156.65,156.71,1538
20180601|2018-02-28 07:00,28,156.71,156.74,156.69,156.72,418
20180601|2018-02-28 07:30,28,156.72,156.73,156.65,156.67,633
20180601|2018-02-28 08:00,28,156.67,156.76,156.66,156.74,2100
20180601|2018-02-28 08:30,28,156.75,156.82,156.73,156.78,3593
20180601|2018-02-28 09:00,28,156.8,156.81,156.73,156.73,3792
20180601|2018-02-28 09:30,28,156.74,156.8,156.69,156.75,4333
20180601|2018-02-28 10:00,28,156.74,156.79,156.73,156.78,7944
20180601|2018-02-28 10:30,28,156.77,156.84,156.77,156.84,2626
20180601|2018-02-28 11:00,28,156.84,156.84,156.82,156.84,1415
20180601|2018-02-28 11:30,28,156.84,156.84,156.78,156.79,1658
20180601|2018-02-28 12:00,28,156.8,156.82,156.79,156.81,823
20180601|2018-02-28 12:30,28,156.81,156.84,156.79,156.8,410
20180601|2018-02-28 13:00,28,156.8,156.82,156.79,156.81,425
20180601|2018-02-28 13:30,28,156.82,156.84,156.8,156.83,363
20180601|2018-02-28 14:00,28,156.83,156.84,156.81,156.83,51
20180601|2018-02-28 14:30,28,156.82,156.85,156.81,156.81,133
20180601|2018-03-01 01:00,1,156.84,156.91,156.79,156.89,986
20180601|2018-03-01 01:30,1,156.89,156.97,156.85,156.89,1180
20180601|2018-03-01 02:00,1,156.89,156.98,156.84,156.96,2873
20180601|2018-03-01 02:30,1,156.97,157.07,156.95,157.06,5113
20180601|2018-03-01 03:00,1,157.06,157.19,157.03,157.12,11426
20180601|2018-03-01 03:30,1,157.11,157.22,157.07,157.17,2949
20180601|2018-03-01 04:00,1,157.17,157.18,157.04,157.14,2419
20180601|2018-03-01 04:30,1,157.13,157.18,157.11,157.17,2149
20180601|2018-03-01 05:00,1,157.18,157.18,157.09,157.16,1035
20180601|2018-03-01 05:30,1,157.16,157.25,157.15,157.22,1842
20180601|2018-03-01 06:00,1,157.23,157.31,157.17,157.27,2652
20180601|2018-03-01 06:30,1,157.26,157.29,157.19,157.21,1784
20180601|2018-03-01 07:00,1,157.23,157.25,157.14,157.22,2263
20180601|2018-03-01 07:30,1,157.2,157.23,157.09,157.15,1685
20180601|2018-03-01 08:00,1,157.14,157.15,157.02,157.02,4819
20180601|2018-03-01 08:30,1,157.02,157.18,157,157.15,2130
20180601|2018-03-01 09:00,1,157.15,157.16,157.05,157.09,2656
20180601|2018-03-01 09:30,1,157.06,157.07,156.98,157.07,2453
20180601|2018-03-01 10:00,1,157.06,157.07,156.94,157.05,4122
20180601|2018-03-01 10:30,1,157.05,157.06,156.97,157,2804
20180601|2018-03-01 11:00,1,157.01,157.04,156.95,157,484
20180601|2018-03-01 11:30,1,157,157.07,157,157.05,829
20180601|2018-03-01 12:00,1,157.06,157.17,157.06,157.12,719
20180601|2018-03-01 12:30,1,157.12,157.25,157.12,157.24,1509
20180601|2018-03-01 13:00,1,157.25,157.36,157.25,157.33,1992
20180601|2018-03-01 13:30,1,157.3,157.38,157.3,157.35,937
20180601|2018-03-01 14:00,1,157.37,157.4,157.27,157.35,382
20180601|2018-03-01 14:30,1,157.35,157.41,157.35,157.38,234
20180601|2018-03-01 15:00,1,157.39,157.39,157.39,157.39,3
20180601|2018-03-02 01:00,2,157.25,157.32,157.15,157.31,1993
20180601|2018-03-02 01:30,2,157.31,157.32,157.13,157.27,3469
20180601|2018-03-02 02:00,2,157.26,157.3,157.18,157.22,4763
20180601|2018-03-02 02:30,2,157.22,157.47,157.22,157.47,3755
20180601|2018-03-02 03:00,2,157.47,157.49,157.39,157.41,6995
20180601|2018-03-02 03:30,2,157.41,157.43,157.34,157.37,2101
20180601|2018-03-02 04:00,2,157.37,157.44,157.37,157.43,2076
20180601|2018-03-02 04:30,2,157.43,157.49,157.36,157.48,6152
20180601|2018-03-02 05:00,2,157.49,157.53,157.45,157.49,3132
20180601|2018-03-02 05:30,2,157.49,157.49,157.41,157.42,1454
20180601|2018-03-02 06:00,2,157.41,157.45,157.34,157.36,1963
20180601|2018-03-02 06:30,2,157.36,157.42,157.35,157.38,1636
20180601|2018-03-02 07:00,2,157.38,157.45,157.31,157.34,4888
20180601|2018-03-02 07:30,2,157.34,157.38,157.18,157.29,5518
20180601|2018-03-02 08:00,2,157.29,157.33,157.25,157.29,2958
20180601|2018-03-02 08:30,2,157.29,157.36,157.22,157.32,4044
20180601|2018-03-02 09:00,2,157.33,157.33,157.18,157.18,1445
20180601|2018-03-02 09:30,2,157.17,157.2,157.02,157.02,6607
20180601|2018-03-02 10:00,2,157.02,157.13,156.96,156.98,11332
20180601|2018-03-02 10:30,2,156.98,157,156.9,156.91,8835
20180601|2018-03-02 11:00,2,156.9,157.03,156.9,157,1215
20180601|2018-03-02 11:30,2,156.99,157.02,156.97,157,1070
20180601|2018-03-02 12:00,2,157.01,157.01,156.98,157,783
20180601|2018-03-02 12:30,2,157,157.03,156.94,156.98,658
20180601|2018-03-02 13:00,2,156.99,157,156.94,156.95,385
20180601|2018-03-02 13:30,2,156.95,156.97,156.94,156.95,494
20180601|2018-03-02 14:00,2,156.96,156.99,156.93,156.94,273
20180601|2018-03-02 14:30,2,156.94,156.94,156.92,156.94,123
20180601|2018-03-05 01:00,5,157.35,157.62,157.31,157.59,12680
20180601|2018-03-05 01:30,5,157.6,157.69,157.49,157.61,9424
20180601|2018-03-05 02:00,5,157.62,157.67,157.4,157.48,14877
20180601|2018-03-05 02:30,5,157.48,157.49,157.21,157.34,10566
20180601|2018-03-05 03:00,5,157.32,157.35,157.26,157.27,4750
20180601|2018-03-05 03:30,5,157.27,157.3,157.13,157.18,6496
20180601|2018-03-05 04:00,5,157.18,157.21,157.05,157.05,4827
20180601|2018-03-05 04:30,5,157.06,157.18,157.04,157.18,7539
20180601|2018-03-05 05:00,5,157.18,157.19,157.11,157.15,3304
20180601|2018-03-05 05:30,5,157.16,157.21,157.09,157.1,3915
20180601|2018-03-05 06:00,5,157.11,157.19,157.1,157.12,3330
20180601|2018-03-05 06:30,5,157.12,157.18,157.07,157.17,6054
20180601|2018-03-05 07:00,5,157.17,157.26,157.15,157.24,7417
20180601|2018-03-05 07:30,5,157.24,157.29,157.22,157.26,5225
20180601|2018-03-05 08:00,5,157.27,157.35,157.26,157.3,4454
20180601|2018-03-05 08:30,5,157.3,157.32,157.21,157.23,6320
20180601|2018-03-05 09:00,5,157.24,157.35,157.22,157.31,5436
20180601|2018-03-05 09:30,5,157.31,157.31,157.23,157.27,11145
20180601|2018-03-05 10:00,5,157.27,157.28,157.15,157.15,11639
20180601|2018-03-05 10:30,5,157.16,157.17,156.99,157,10726
20180601|2018-03-05 11:00,5,157.01,157.02,156.84,156.85,9630
20180601|2018-03-05 11:30,5,156.86,156.87,156.74,156.76,4312
20180601|2018-03-05 12:00,5,156.76,156.8,156.72,156.8,2598
20180601|2018-03-05 12:30,5,156.8,156.84,156.75,156.76,866
20180601|2018-03-05 13:00,5,156.75,156.81,156.75,156.79,1711
20180601|2018-03-05 13:30,5,156.79,156.85,156.76,156.85,508
20180601|2018-03-05 14:00,5,156.85,156.86,156.81,156.86,235
20180601|2018-03-05 14:30,5,156.86,156.89,156.82,156.89,417
20180601|2018-03-05 15:00,5,156.8,156.8,156.8,156.8,2
20180601|2018-03-06 01:00,6,156.82,156.91,156.76,156.88,9824
20180601|2018-03-06 01:30,6,156.89,156.99,156.84,156.97,8260
20180601|2018-03-06 02:00,6,156.98,157.05,156.92,157.01,9798
20180601|2018-03-06 02:30,6,157.01,157.04,156.97,157.02,12281
20180601|2018-03-06 03:00,6,157.02,157.03,156.89,156.89,14150
20180601|2018-03-06 03:30,6,156.9,156.95,156.81,156.9,12882
20180601|2018-03-06 04:00,6,156.9,156.92,156.84,156.88,9859
20180601|2018-03-06 04:30,6,156.89,156.89,156.58,156.61,27082
20180601|2018-03-06 05:00,6,156.6,156.61,156.42,156.43,23152
20180601|2018-03-06 05:30,6,156.43,156.5,156.32,156.33,19191
20180601|2018-03-06 06:00,6,156.33,156.39,156.26,156.3,18825
20180601|2018-03-06 06:30,6,156.3,156.39,156.24,156.28,25310
20180601|2018-03-06 07:00,6,156.28,156.38,156.27,156.36,12108
20180601|2018-03-06 07:30,6,156.35,156.49,156.35,156.45,15349
20180601|2018-03-06 08:00,6,156.46,156.52,156.4,156.5,14337
20180601|2018-03-06 08:30,6,156.5,156.61,156.45,156.58,20681
20180601|2018-03-06 09:00,6,156.59,156.61,156.49,156.52,20218
20180601|2018-03-06 09:30,6,156.53,156.55,156.41,156.54,16229
20180601|2018-03-06 10:00,6,156.54,156.62,156.5,156.6,19260
20180601|2018-03-06 10:30,6,156.6,156.66,156.58,156.61,12524
20180601|2018-03-06 11:00,6,156.6,156.61,156.57,156.58,4005
20180601|2018-03-06 11:30,6,156.58,156.58,156.51,156.52,4783
20180601|2018-03-06 12:00,6,156.51,156.52,156.48,156.48,1983
20180601|2018-03-06 12:30,6,156.49,156.51,156.48,156.49,791
20180601|2018-03-06 13:00,6,156.49,156.5,156.49,156.5,249
20180601|2018-03-06 13:30,6,156.5,156.52,156.48,156.48,588
20180601|2018-03-06 14:00,6,156.49,156.55,156.48,156.48,1681
20180601|2018-03-06 14:30,6,156.48,156.5,156.47,156.49,1361
20180601|2018-03-06 15:00,6,156.5,156.5,156.5,156.5,3
20180601|2018-03-07 01:00,7,156.75,156.88,156.67,156.82,31125
20180601|2018-03-07 01:30,7,156.81,156.85,156.67,156.7,23056
20180601|2018-03-07 02:00,7,156.7,156.79,156.63,156.69,29785
20180601|2018-03-07 02:30,7,156.69,156.77,156.59,156.62,23637
20180601|2018-03-07 03:00,7,156.62,156.71,156.62,156.69,23238
20180601|2018-03-07 03:30,7,156.69,156.71,156.63,156.67,18214
20180601|2018-03-07 04:00,7,156.67,156.76,156.66,156.7,24885
20180601|2018-03-07 04:30,7,156.7,156.77,156.65,156.76,23094
20180601|2018-03-07 05:00,7,156.75,156.9,156.74,156.89,26128
20180601|2018-03-07 05:30,7,156.88,156.94,156.86,156.87,23990
20180601|2018-03-07 06:00,7,156.88,156.96,156.82,156.92,29787
20180601|2018-03-07 06:30,7,156.93,156.99,156.9,156.94,27008
20180601|2018-03-07 07:00,7,156.94,156.98,156.77,156.78,66688
20180601|2018-03-07 07:30,7,156.77,156.87,156.77,156.83,26545
20180601|2018-03-07 08:00,7,156.84,156.92,156.84,156.91,22844
20180601|2018-03-07 08:30,7,156.91,156.92,156.74,156.81,39060
20180601|2018-03-07 09:00,7,156.81,156.88,156.75,156.86,27025
20180601|2018-03-07 09:30,7,156.87,156.89,156.77,156.79,32697
20180601|2018-03-07 10:00,7,156.79,156.85,156.78,156.81,22571
20180601|2018-03-07 10:30,7,156.82,156.89,156.8,156.89,16111
20180601|2018-03-07 11:00,7,156.89,156.99,156.87,156.97,12099
20180601|2018-03-07 11:30,7,156.96,156.99,156.88,156.89,5002
20180601|2018-03-07 12:00,7,156.9,156.92,156.86,156.86,2639
20180601|2018-03-07 12:30,7,156.85,156.85,156.81,156.83,1854
20180601|2018-03-07 13:00,7,156.83,156.83,156.8,156.82,1212
20180601|2018-03-07 13:30,7,156.82,156.83,156.79,156.8,1834
20180601|2018-03-07 14:00,7,156.8,156.8,156.61,156.63,7762
20180601|2018-03-07 14:30,7,156.64,156.64,156.6,156.64,3706
20180601|2018-03-07 15:00,7,156.66,156.66,156.66,156.66,10
20180601|2018-03-08 01:00,8,156.72,156.83,156.71,156.82,11382
20180601|2018-03-08 01:30,8,156.83,156.9,156.81,156.89,11239
20180601|2018-03-08 02:00,8,156.89,156.92,156.81,156.84,18272
20180601|2018-03-08 02:30,8,156.84,156.85,156.77,156.79,21594
20180601|2018-03-08 03:00,8,156.8,156.81,156.72,156.76,17687
20180601|2018-03-08 03:30,8,156.75,156.81,156.7,156.73,22163
20180601|2018-03-08 04:00,8,156.73,156.74,156.65,156.69,19928
20180601|2018-03-08 04:30,8,156.69,156.73,156.65,156.69,17751
20180601|2018-03-08 05:00,8,156.69,156.75,156.66,156.69,17361
20180601|2018-03-08 05:30,8,156.69,156.73,156.67,156.69,19518
20180601|2018-03-08 06:00,8,156.7,156.7,156.57,156.65,23888
20180601|2018-03-08 06:30,8,156.65,156.66,156.22,156.45,90094
20180601|2018-03-08 07:00,8,156.45,156.45,156.29,156.3,40283
20180601|2018-03-08 07:30,8,156.3,156.55,156.26,156.51,93701
20180601|2018-03-08 08:00,8,156.51,156.73,156.49,156.72,58461
20180601|2018-03-08 08:30,8,156.72,157.05,156.64,157.03,95543
20180601|2018-03-08 09:00,8,157.03,157.1,156.94,157.09,48717
20180601|2018-03-08 09:30,8,157.09,157.25,157.06,157.15,60894
20180601|2018-03-08 10:00,8,157.15,157.26,157.13,157.23,37040
20180601|2018-03-08 10:30,8,157.23,157.32,157.23,157.3,21495
20180601|2018-03-08 11:00,8,157.3,157.36,157.28,157.32,13118
20180601|2018-03-08 11:30,8,157.32,157.36,157.31,157.34,5905
20180601|2018-03-08 12:00,8,157.33,157.34,157.24,157.28,6921
20180601|2018-03-08 12:30,8,157.29,157.29,157.22,157.24,1437
20180601|2018-03-08 13:00,8,157.25,157.26,157.23,157.23,839
20180601|2018-03-08 13:30,8,157.23,157.24,157.19,157.24,2217
20180601|2018-03-08 14:00,8,157.24,157.24,157.21,157.23,1522
20180601|2018-03-08 14:30,8,157.23,157.27,157.2,157.2,1898
20180601|2018-03-08 15:00,8,157.21,157.21,157.21,157.21,2
20180601|2018-03-09 01:00,9,157.15,157.24,157.11,157.12,14841
20180601|2018-03-09 01:30,9,157.12,157.13,157.06,157.08,13640
20180601|2018-03-09 02:00,9,157.09,157.21,157.05,157.21,19143
20180601|2018-03-09 02:30,9,157.22,157.25,157.05,157.05,26188
20180601|2018-03-09 03:00,9,157.06,157.06,156.97,157.01,26221
20180601|2018-03-09 03:30,9,157.01,157.07,156.97,157.01,19401
20180601|2018-03-09 04:00,9,157.01,157.03,156.98,156.99,18561
20180601|2018-03-09 04:30,9,156.99,157.11,156.98,157.06,21398
20180601|2018-03-09 05:00,9,157.07,157.08,157.01,157.02,15970
20180601|2018-03-09 05:30,9,157.02,157.09,157,157.08,9246
20180601|2018-03-09 06:00,9,157.08,157.09,157.03,157.05,10325
20180601|2018-03-09 06:30,9,157.05,157.07,157.01,157.06,10508
20180601|2018-03-09 07:00,9,157.07,157.13,157.01,157.05,19036
20180601|2018-03-09 07:30,9,157.04,157.15,156.88,156.99,95254
20180601|2018-03-09 08:00,9,156.99,157.08,156.95,157.04,32130
20180601|2018-03-09 08:30,9,157.03,157.04,156.96,157,23449
20180601|2018-03-09 09:00,9,157,157.13,156.99,157.05,35575
20180601|2018-03-09 09:30,9,157.06,157.06,156.92,156.98,28936
20180601|2018-03-09 10:00,9,156.98,157.01,156.95,156.96,15677
20180601|2018-03-09 10:30,9,156.96,157.07,156.95,157.04,13016
20180601|2018-03-09 11:00,9,157.04,157.12,157.03,157.11,6542
20180601|2018-03-09 11:30,9,157.11,157.12,157.06,157.08,2568
20180601|2018-03-09 12:00,9,157.08,157.13,157.07,157.12,2165
20180601|2018-03-09 12:30,9,157.11,157.12,157.1,157.11,710
20180601|2018-03-09 13:00,9,157.11,157.12,157.05,157.11,1534
20180601|2018-03-09 13:30,9,157.11,157.11,157.03,157.04,955
20180601|2018-03-09 14:00,9,157.04,157.05,157,157.03,926
20180601|2018-03-09 14:30,9,157.03,157.04,156.99,157.01,1076
20180601|2018-03-09 15:00,9,157.05,157.05,157.05,157.05,18
20180601|2018-03-12 02:00,12,157,157.05,156.91,157.04,20517
20180601|2018-03-12 02:30,12,157.05,157.05,156.95,156.97,14010
20180601|2018-03-12 03:00,12,156.96,157.09,156.96,157.02,17865
20180601|2018-03-12 03:30,12,157.02,157.12,157,157.1,23289
20180601|2018-03-12 04:00,12,157.1,157.17,157.05,157.14,22670
20180601|2018-03-12 04:30,12,157.14,157.16,157.09,157.15,17341
20180601|2018-03-12 05:00,12,157.15,157.2,157.1,157.18,20433
20180601|2018-03-12 05:30,12,157.19,157.2,157.14,157.15,10193
20180601|2018-03-12 06:00,12,157.15,157.27,157.14,157.26,19131
20180601|2018-03-12 06:30,12,157.26,157.33,157.24,157.29,26718
20180601|2018-03-12 07:00,12,157.3,157.33,157.25,157.28,18863
20180601|2018-03-12 07:30,12,157.29,157.32,157.26,157.28,14554
20180601|2018-03-12 08:00,12,157.28,157.33,157.27,157.3,15890
20180601|2018-03-12 08:30,12,157.3,157.32,157.25,157.29,16978
20180601|2018-03-12 09:00,12,157.29,157.34,157.26,157.29,19956
20180601|2018-03-12 09:30,12,157.3,157.31,157.23,157.3,18838
20180601|2018-03-12 10:00,12,157.3,157.36,157.27,157.35,28902
20180601|2018-03-12 10:30,12,157.34,157.35,157.28,157.29,25644
20180601|2018-03-12 11:00,12,157.29,157.31,157.24,157.31,20360
20180601|2018-03-12 11:30,12,157.31,157.31,157.24,157.26,8018
20180601|2018-03-12 12:00,12,157.26,157.3,157.24,157.3,7074
20180601|2018-03-12 12:30,12,157.3,157.3,157.25,157.27,2473
20180601|2018-03-12 13:00,12,157.26,157.33,157.26,157.32,2401
20180601|2018-03-12 13:30,12,157.32,157.35,157.31,157.35,1625
20180601|2018-03-12 14:00,12,157.34,157.35,157.33,157.33,1082
20180601|2018-03-12 14:30,12,157.33,157.36,157.31,157.35,1600
20180601|2018-03-12 15:00,12,157.34,157.36,157.33,157.34,378
20180601|2018-03-12 15:30,12,157.34,157.34,157.29,157.29,859
20180601|2018-03-12 16:00,12,157.32,157.32,157.32,157.32,13
20180601|2018-03-13 02:00,13,157.25,157.33,157.25,157.29,10969
20180601|2018-03-13 02:30,13,157.29,157.3,157.21,157.22,11276
20180601|2018-03-13 03:00,13,157.22,157.29,157.21,157.24,14106
20180601|2018-03-13 03:30,13,157.24,157.28,157.17,157.2,22712
20180601|2018-03-13 04:00,13,157.2,157.49,157.19,157.4,69649
20180601|2018-03-13 04:30,13,157.4,157.45,157.37,157.38,29137
20180601|2018-03-13 05:00,13,157.39,157.4,157.33,157.36,26019
20180601|2018-03-13 05:30,13,157.36,157.39,157.33,157.35,13396
20180601|2018-03-13 06:00,13,157.36,157.41,157.35,157.41,16496
20180601|2018-03-13 06:30,13,157.4,157.46,157.37,157.4,22953
20180601|2018-03-13 07:00,13,157.4,157.4,157.31,157.33,38128
20180601|2018-03-13 07:30,13,157.33,157.61,157.28,157.47,95428
20180601|2018-03-13 08:00,13,157.48,157.57,157.46,157.53,28496
20180601|2018-03-13 08:30,13,157.53,157.55,157.44,157.47,31547
20180601|2018-03-13 09:00,13,157.46,157.47,157.34,157.38,46797
20180601|2018-03-13 09:30,13,157.37,157.4,157.34,157.36,34977
20180601|2018-03-13 10:00,13,157.36,157.4,157.35,157.38,33139
20180601|2018-03-13 10:30,13,157.37,157.44,157.35,157.4,27435
20180601|2018-03-13 11:00,13,157.39,157.55,157.39,157.52,39729
20180601|2018-03-13 11:30,13,157.53,157.53,157.44,157.47,17058
20180601|2018-03-13 12:00,13,157.47,157.51,157.43,157.43,10424
20180601|2018-03-13 12:30,13,157.42,157.51,157.42,157.51,3351
20180601|2018-03-13 13:00,13,157.5,157.52,157.48,157.51,2242
20180601|2018-03-13 13:30,13,157.5,157.53,157.49,157.49,2394
20180601|2018-03-13 14:00,13,157.49,157.55,157.47,157.54,2407
20180601|2018-03-13 14:30,13,157.54,157.58,157.53,157.55,2343
20180601|2018-03-13 15:00,13,157.56,157.58,157.55,157.56,745
20180601|2018-03-13 15:30,13,157.57,157.6,157.57,157.58,1048
20180601|2018-03-13 16:00,13,157.59,157.59,157.59,157.59,10
20180601|2018-03-14 02:00,14,157.62,157.67,157.58,157.67,23334
20180601|2018-03-14 02:30,14,157.67,157.67,157.53,157.55,13547
20180601|2018-03-14 03:00,14,157.55,157.61,157.48,157.61,31259
20180601|2018-03-14 03:30,14,157.62,157.63,157.42,157.46,31778
20180601|2018-03-14 04:00,14,157.46,157.5,157.41,157.49,20027
20180601|2018-03-14 04:30,14,157.48,157.54,157.48,157.5,18406
20180601|2018-03-14 05:00,14,157.51,157.55,157.45,157.45,18074
20180601|2018-03-14 05:30,14,157.46,157.47,157.34,157.41,35035
20180601|2018-03-14 06:00,14,157.41,157.45,157.34,157.41,23403
20180601|2018-03-14 06:30,14,157.42,157.45,157.39,157.42,11085
20180601|2018-03-14 07:00,14,157.41,157.42,157.36,157.37,18265
20180601|2018-03-14 07:30,14,157.39,157.48,157.38,157.41,26260
20180601|2018-03-14 08:00,14,157.42,157.55,157.41,157.5,26632
20180601|2018-03-14 08:30,14,157.51,157.62,157.49,157.6,36320
20180601|2018-03-14 09:00,14,157.6,157.68,157.58,157.64,38521
20180601|2018-03-14 09:30,14,157.64,157.73,157.62,157.66,56094
20180601|2018-03-14 10:00,14,157.66,157.93,157.64,157.88,69705
20180601|2018-03-14 10:30,14,157.89,157.96,157.88,157.94,63856
20180601|2018-03-14 11:00,14,157.93,157.97,157.87,157.91,38663
20180601|2018-03-14 11:30,14,157.92,157.92,157.84,157.86,17976
20180601|2018-03-14 12:00,14,157.86,157.88,157.84,157.86,8027
20180601|2018-03-14 12:30,14,157.86,157.87,157.82,157.85,7073
20180601|2018-03-14 13:00,14,157.84,157.88,157.84,157.86,1772
20180601|2018-03-14 13:30,14,157.85,157.91,157.84,157.85,1856
20180601|2018-03-14 14:00,14,157.85,157.91,157.85,157.89,1239
20180601|2018-03-14 14:30,14,157.88,157.9,157.86,157.87,1245
20180601|2018-03-14 15:00,14,157.87,157.88,157.85,157.85,240
20180601|2018-03-14 15:30,14,157.85,157.86,157.83,157.85,531
20180601|2018-03-14 16:00,14,157.85,157.85,157.85,157.85,7
20180601|2018-03-15 02:00,15,157.85,157.93,157.84,157.85,18403
20180601|2018-03-15 02:30,15,157.86,157.89,157.81,157.84,14541
20180601|2018-03-15 03:00,15,157.84,157.89,157.81,157.87,24455
20180601|2018-03-15 03:30,15,157.86,157.92,157.83,157.85,18030
20180601|2018-03-15 04:00,15,157.86,157.91,157.81,157.82,19749
20180601|2018-03-15 04:30,15,157.83,157.93,157.81,157.92,28489
20180601|2018-03-15 05:00,15,157.92,158,157.9,158,35353
20180601|2018-03-15 05:30,15,158,158.09,158,158.05,44196
20180601|2018-03-15 06:00,15,158.05,158.14,158.02,158.07,32011
20180601|2018-03-15 06:30,15,158.07,158.09,158.03,158.04,15771
20180601|2018-03-15 07:00,15,158.05,158.14,158.04,158.08,22967
20180601|2018-03-15 07:30,15,158.08,158.19,158.05,158.15,40297
20180601|2018-03-15 08:00,15,158.15,158.15,158.07,158.07,18609
20180601|2018-03-15 08:30,15,158.07,158.17,158.07,158.16,25236
20180601|2018-03-15 09:00,15,158.16,158.22,158.15,158.2,40445
20180601|2018-03-15 09:30,15,158.21,158.24,158.18,158.22,28381
20180601|2018-03-15 10:00,15,158.22,158.23,158.08,158.17,48996
20180601|2018-03-15 10:30,15,158.17,158.19,158.1,158.15,36554
20180601|2018-03-15 11:00,15,158.16,158.17,158.1,158.13,29766
20180601|2018-03-15 11:30,15,158.14,158.14,158.09,158.1,13063
20180601|2018-03-15 12:00,15,158.1,158.15,158.09,158.14,10930
20180601|2018-03-15 12:30,15,158.13,158.2,158.13,158.19,5834
20180601|2018-03-15 13:00,15,158.19,158.23,158.16,158.2,2887
20180601|2018-03-15 13:30,15,158.19,158.21,158.16,158.17,1063
20180601|2018-03-15 14:00,15,158.18,158.2,158.17,158.19,1155
20180601|2018-03-15 14:30,15,158.19,158.2,158.17,158.17,1120
20180601|2018-03-15 15:00,15,158.17,158.18,158.16,158.17,441
20180601|2018-03-15 15:30,15,158.17,158.17,158.12,158.12,1229
20180601|2018-03-15 16:00,15,158.12,158.12,158.12,158.12,21
20180601|2018-03-16 03:00,16,158.24,158.29,158.2,158.26,14659
20180601|2018-03-16 03:30,16,158.25,158.28,158.18,158.2,35823
20180601|2018-03-16 04:00,16,158.2,158.26,158.18,158.25,23808
20180601|2018-03-16 04:30,16,158.24,158.28,158.23,158.25,18719
20180601|2018-03-16 05:00,16,158.26,158.35,158.25,158.33,36254
20180601|2018-03-16 05:30,16,158.33,158.34,158.21,158.22,24224
20180601|2018-03-16 06:00,16,158.22,158.23,158.14,158.2,24141
20180601|2018-03-16 06:30,16,158.2,158.21,158.15,158.19,9545
20180601|2018-03-16 07:00,16,158.19,158.21,158.12,158.13,17106
20180601|2018-03-16 07:30,16,158.14,158.16,158.06,158.07,32959
20180601|2018-03-16 08:00,16,158.07,158.09,157.98,158.08,37228
20180601|2018-03-16 08:30,16,158.08,158.12,158.07,158.11,25605
20180601|2018-03-16 09:00,16,158.11,158.13,158.05,158.11,25722
20180601|2018-03-16 09:30,16,158.11,158.11,158.04,158.1,18151
20180601|2018-03-16 10:00,16,158.11,158.17,158.1,158.14,23826
20180601|2018-03-16 10:30,16,158.14,158.19,158.1,158.17,18661
20180601|2018-03-16 11:00,16,158.17,158.2,158.15,158.18,22560
20180601|2018-03-16 11:30,16,158.18,158.22,158.16,158.19,12542
20180601|2018-03-16 12:00,16,158.19,158.22,158.17,158.21,3561
20180601|2018-03-16 12:30,16,158.21,158.23,158.19,158.22,2850
20180601|2018-03-16 13:00,16,158.22,158.23,158.21,158.21,956
20180601|2018-03-16 13:30,16,158.21,158.21,158.18,158.18,1840
20180601|2018-03-16 14:00,16,158.18,158.21,158.18,158.2,856
20180601|2018-03-16 14:30,16,158.19,158.2,158.17,158.19,1198
20180601|2018-03-16 15:00,16,158.19,158.21,158.18,158.21,703
20180601|2018-03-16 15:30,16,158.2,158.21,158.17,158.18,725
20180601|2018-03-16 16:00,16,158.18,158.18,158.18,158.18,6
20180601|2018-03-19 02:00,19,158.16,158.21,158.08,158.09,25265
20180601|2018-03-19 02:30,19,158.09,158.14,158.05,158.05,15283
20180601|2018-03-19 03:00,19,158.06,158.14,158.01,158.12,23343
20180601|2018-03-19 03:30,19,158.11,158.14,158.04,158.05,18413
20180601|2018-03-19 04:00,19,158.05,158.13,158.04,158.13,12825
20180601|2018-03-19 04:30,19,158.12,158.17,158.11,158.15,17187
20180601|2018-03-19 05:00,19,158.16,158.18,158.07,158.07,18161
20180601|2018-03-19 05:30,19,158.07,158.11,158.01,158.06,24727
20180601|2018-03-19 06:00,19,158.07,158.13,158.05,158.11,18706
20180601|2018-03-19 06:30,19,158.1,158.1,157.99,157.99,15718
20180601|2018-03-19 07:00,19,157.99,157.99,157.68,157.72,109984
20180601|2018-03-19 07:30,19,157.71,157.84,157.67,157.84,51550
20180601|2018-03-19 08:00,19,157.83,157.87,157.79,157.81,26049
20180601|2018-03-19 08:30,19,157.82,157.97,157.8,157.96,39273
20180601|2018-03-19 09:00,19,157.96,157.98,157.89,157.91,31503
20180601|2018-03-19 09:30,19,157.9,158.08,157.9,158.07,37749
20180601|2018-03-19 10:00,19,158.07,158.14,158.06,158.08,43185
20180601|2018-03-19 10:30,19,158.08,158.27,158.08,158.23,47917
20180601|2018-03-19 11:00,19,158.23,158.27,158.2,158.22,28867
20180601|2018-03-19 11:30,19,158.22,158.3,158.21,158.21,14483
20180601|2018-03-19 12:00,19,158.21,158.26,158.2,158.24,6065
20180601|2018-03-19 12:30,19,158.23,158.25,158.18,158.19,5175
20180601|2018-03-19 13:00,19,158.19,158.21,158.16,158.2,3779
20180601|2018-03-19 13:30,19,158.19,158.23,158.16,158.19,2459
20180601|2018-03-19 14:00,19,158.18,158.19,158.14,158.17,1874
20180601|2018-03-19 14:30,19,158.16,158.18,158.14,158.15,1707
20180601|2018-03-19 15:00,19,158.16,158.16,158.13,158.15,580
20180601|2018-03-19 15:30,19,158.15,158.16,158.14,158.15,336
20180601|2018-03-19 16:00,19,158.13,158.13,158.13,158.13,6
20180601|2018-03-20 02:00,20,158.12,158.14,158.07,158.1,16435
20180601|2018-03-20 02:30,20,158.1,158.12,158,158.01,18646
20180601|2018-03-20 03:00,20,158.01,158.04,157.95,158.04,27184
20180601|2018-03-20 03:30,20,158.04,158.09,158.03,158.05,17463
20180601|2018-03-20 04:00,20,158.04,158.15,158.03,158.12,26284
20180601|2018-03-20 04:30,20,158.12,158.17,157.96,158.02,38792
20180601|2018-03-20 05:00,20,158.01,158.06,157.93,157.98,27890
20180601|2018-03-20 05:30,20,157.98,158.05,157.97,158.05,13239
20180601|2018-03-20 06:00,20,158.05,158.06,158.01,158.01,12137
20180601|2018-03-20 06:30,20,158.02,158.06,157.97,158.01,13923
20180601|2018-03-20 07:00,20,158,158.03,157.91,157.96,23232
20180601|2018-03-20 07:30,20,157.96,157.99,157.92,157.97,16589
20180601|2018-03-20 08:00,20,157.97,157.99,157.91,157.91,24745
20180601|2018-03-20 08:30,20,157.92,158.04,157.91,158,29514
20180601|2018-03-20 09:00,20,158,158.05,157.95,157.96,27813
20180601|2018-03-20 09:30,20,157.96,158.03,157.94,158.01,35114
20180601|2018-03-20 10:00,20,158.01,158.06,158,158.04,26614
20180601|2018-03-20 10:30,20,158.04,158.08,157.98,158.06,25075
20180601|2018-03-20 11:00,20,158.05,158.12,158.03,158.08,25522
20180601|2018-03-20 11:30,20,158.08,158.12,158,158.02,11623
20180601|2018-03-20 12:00,20,158.01,158.04,158,158.04,4031
20180601|2018-03-20 12:30,20,158.03,158.06,158.02,158.06,2291
20180601|2018-03-20 13:00,20,158.05,158.06,158.03,158.05,1830
20180601|2018-03-20 13:30,20,158.05,158.06,158.02,158.04,850
20180601|2018-03-20 14:00,20,158.04,158.04,157.98,157.99,1863
20180601|2018-03-20 14:30,20,157.99,158.03,157.99,158.02,1422
20180601|2018-03-20 15:00,20,158,158.01,157.97,157.98,371
20180601|2018-03-20 15:30,20,157.98,157.98,157.91,157.91,3089
20180601|2018-03-20 16:00,20,157.91,157.91,157.91,157.91,4
20180601|2018-03-21 02:00,21,158,158.03,157.95,158.02,11853
20180601|2018-03-21 02:30,21,158.02,158.06,158,158.03,6724
20180601|2018-03-21 03:00,21,158.04,158.06,157.89,157.91,26392
20180601|2018-03-21 03:30,21,157.9,157.95,157.85,157.89,21139
20180601|2018-03-21 04:00,21,157.89,157.96,157.87,157.91,18860
20180601|2018-03-21 04:30,21,157.9,157.91,157.82,157.91,32509
20180601|2018-03-21 05:00,21,157.9,157.91,157.83,157.84,22588
20180601|2018-03-21 05:30,21,157.83,157.83,157.75,157.79,26952
20180601|2018-03-21 06:00,21,157.79,157.84,157.78,157.78,10638
20180601|2018-03-21 06:30,21,157.78,157.94,157.78,157.89,34745
20180601|2018-03-21 07:00,21,157.9,157.9,157.84,157.85,16418
20180601|2018-03-21 07:30,21,157.85,157.92,157.84,157.92,14750
20180601|2018-03-21 08:00,21,157.91,157.92,157.79,157.82,21180
20180601|2018-03-21 08:30,21,157.81,157.9,157.81,157.88,23299
20180601|2018-03-21 09:00,21,157.89,157.92,157.86,157.88,16858
20180601|2018-03-21 09:30,21,157.88,157.92,157.83,157.84,19463
20180601|2018-03-21 10:00,21,157.85,157.92,157.83,157.89,24547
20180601|2018-03-21 10:30,21,157.88,157.91,157.86,157.91,18656
20180601|2018-03-21 11:00,21,157.91,157.91,157.84,157.88,24955
20180601|2018-03-21 11:30,21,157.87,157.95,157.87,157.92,11172
20180601|2018-03-21 12:00,21,157.92,157.94,157.9,157.93,4802
20180601|2018-03-21 12:30,21,157.92,157.96,157.91,157.95,7421
20180601|2018-03-21 13:00,21,157.94,158.1,157.78,157.79,21569
20180601|2018-03-21 13:30,21,157.78,157.92,157.76,157.91,8965
20180601|2018-03-21 14:00,21,157.92,157.98,157.9,157.98,6751
20180601|2018-03-21 14:30,21,157.98,158.04,157.97,158.04,4137
20180601|2018-03-21 15:00,21,158.02,158.04,158,158.03,461
20180601|2018-03-21 15:30,21,158.04,158.04,157.98,158,454
20180601|2018-03-21 16:00,21,157.99,157.99,157.99,157.99,18
20180601|2018-03-22 02:00,22,158.09,158.21,158.05,158.19,24726
20180601|2018-03-22 02:30,22,158.2,158.32,158.16,158.3,28078
20180601|2018-03-22 03:00,22,158.29,158.33,158.19,158.25,39997
20180601|2018-03-22 03:30,22,158.25,158.34,158.24,158.3,34150
20180601|2018-03-22 04:00,22,158.3,158.44,158.29,158.4,55942
20180601|2018-03-22 04:30,22,158.4,158.5,158.37,158.47,45190
20180601|2018-03-22 05:00,22,158.47,158.53,158.42,158.49,31421
20180601|2018-03-22 05:30,22,158.48,158.52,158.43,158.51,26648
20180601|2018-03-22 06:00,22,158.51,158.51,158.42,158.43,20950
20180601|2018-03-22 06:30,22,158.43,158.44,158.38,158.43,21872
20180601|2018-03-22 07:00,22,158.42,158.62,158.36,158.59,49989
20180601|2018-03-22 07:30,22,158.59,158.65,158.56,158.61,43550
20180601|2018-03-22 08:00,22,158.61,158.83,158.61,158.73,72107
20180601|2018-03-22 08:30,22,158.74,158.79,158.67,158.75,56240
20180601|2018-03-22 09:00,22,158.74,158.86,158.66,158.84,50968
20180601|2018-03-22 09:30,22,158.84,158.95,158.82,158.89,63222
20180601|2018-03-22 10:00,22,158.9,158.94,158.84,158.92,46260
20180601|2018-03-22 10:30,22,158.92,159,158.89,158.91,66429
20180601|2018-03-22 11:00,22,158.91,158.98,158.78,158.81,59059
20180601|2018-03-22 11:30,22,158.81,158.83,158.76,158.82,24753
20180601|2018-03-22 12:00,22,158.82,158.83,158.75,158.75,11371
20180601|2018-03-22 12:30,22,158.76,158.77,158.7,158.73,9349
20180601|2018-03-22 13:00,22,158.73,158.75,158.7,158.72,4223
20180601|2018-03-22 13:30,22,158.73,158.75,158.7,158.74,3006
20180601|2018-03-22 14:00,22,158.75,158.85,158.74,158.8,3999
20180601|2018-03-22 14:30,22,158.8,158.86,158.77,158.79,4506
20180601|2018-03-22 15:00,22,158.8,158.81,158.78,158.81,1346
20180601|2018-03-22 15:30,22,158.8,158.8,158.77,158.79,1165
20180601|2018-03-22 16:00,22,158.81,158.81,158.81,158.81,11
20180601|2018-03-23 02:00,23,158.9,158.93,158.83,158.85,29227
20180601|2018-03-23 02:30,23,158.85,158.98,158.85,158.88,18219
20180601|2018-03-23 03:00,23,158.89,158.99,158.84,158.95,40075
20180601|2018-03-23 03:30,23,158.95,158.99,158.86,158.86,38157
20180601|2018-03-23 04:00,23,158.87,158.87,158.78,158.85,37429
20180601|2018-03-23 04:30,23,158.85,158.94,158.84,158.93,30624
20180601|2018-03-23 05:00,23,158.93,158.95,158.89,158.89,31632
20180601|2018-03-23 05:30,23,158.89,158.9,158.83,158.84,25329
20180601|2018-03-23 06:00,23,158.84,158.85,158.75,158.78,33433
20180601|2018-03-23 06:30,23,158.78,158.81,158.74,158.77,25770
20180601|2018-03-23 07:00,23,158.77,158.77,158.65,158.68,40991
20180601|2018-03-23 07:30,23,158.67,158.68,158.55,158.68,52234
20180601|2018-03-23 08:00,23,158.68,158.68,158.61,158.64,25799
20180601|2018-03-23 08:30,23,158.63,158.73,158.62,158.68,38902
20180601|2018-03-23 09:00,23,158.69,158.7,158.61,158.66,42662
20180601|2018-03-23 09:30,23,158.66,158.72,158.64,158.69,30939
20180601|2018-03-23 10:00,23,158.69,158.78,158.69,158.75,31739
20180601|2018-03-23 10:30,23,158.74,158.89,158.74,158.89,37694
20180601|2018-03-23 11:00,23,158.88,158.89,158.82,158.83,33969
20180601|2018-03-23 11:30,23,158.83,158.87,158.82,158.86,15288
20180601|2018-03-23 12:00,23,158.85,158.87,158.81,158.81,7744
20180601|2018-03-23 12:30,23,158.82,158.84,158.77,158.78,4241
20180601|2018-03-23 13:00,23,158.78,158.83,158.76,158.82,2073
20180601|2018-03-23 13:30,23,158.83,158.87,158.82,158.87,3270
20180601|2018-03-23 14:00,23,158.87,158.94,158.86,158.93,4125
20180601|2018-03-23 14:30,23,158.93,158.99,158.92,158.98,2895
20180601|2018-03-23 15:00,23,158.98,158.99,158.97,158.98,1992
20180601|2018-03-23 15:30,23,158.99,159.01,158.98,159.01,1135
20180601|2018-03-23 16:00,23,159,159,159,159,19
20180601|2018-03-26 01:00,26,158.87,158.89,158.77,158.78,23382
20180601|2018-03-26 01:30,26,158.78,158.81,158.72,158.78,12526
20180601|2018-03-26 02:00,26,158.79,158.83,158.72,158.81,25755
20180601|2018-03-26 02:30,26,158.8,158.83,158.74,158.8,17765
20180601|2018-03-26 03:00,26,158.79,158.83,158.69,158.7,28245
20180601|2018-03-26 03:30,26,158.7,158.75,158.64,158.73,30668
20180601|2018-03-26 04:00,26,158.72,158.73,158.63,158.66,21520
20180601|2018-03-26 04:30,26,158.66,158.7,158.59,158.63,26084
20180601|2018-03-26 05:00,26,158.63,158.65,158.59,158.65,15259
20180601|2018-03-26 05:30,26,158.65,158.7,158.63,158.66,12044
20180601|2018-03-26 06:00,26,158.67,158.7,158.64,158.68,13836
20180601|2018-03-26 06:30,26,158.68,158.72,158.66,158.69,12885
20180601|2018-03-26 07:00,26,158.69,158.71,158.63,158.67,23978
20180601|2018-03-26 07:30,26,158.68,158.7,158.65,158.67,22202
20180601|2018-03-26 08:00,26,158.68,158.75,158.65,158.74,29844
20180601|2018-03-26 08:30,26,158.74,158.82,158.73,158.79,38572
20180601|2018-03-26 09:00,26,158.8,158.86,158.75,158.84,28790
20180601|2018-03-26 09:30,26,158.85,158.9,158.81,158.84,32728
20180601|2018-03-26 10:00,26,158.84,158.95,158.81,158.92,47705
20180601|2018-03-26 10:30,26,158.91,158.94,158.9,158.93,15015
20180601|2018-03-26 11:00,26,158.93,158.93,158.86,158.89,8010
20180601|2018-03-26 11:30,26,158.88,158.91,158.87,158.91,4043
20180601|2018-03-26 12:00,26,158.91,158.91,158.82,158.85,4109
20180601|2018-03-26 12:30,26,158.84,158.89,158.84,158.86,705
20180601|2018-03-26 13:00,26,158.87,158.87,158.83,158.86,941
20180601|2018-03-26 13:30,26,158.85,158.86,158.81,158.82,1660
20180601|2018-03-26 14:00,26,158.82,158.82,158.77,158.78,1664
20180601|2018-03-26 14:30,26,158.77,158.8,158.73,158.78,3719
20180601|2018-03-26 15:00,26,158.77,158.77,158.77,158.77,13
20180601|2018-03-27 01:00,27,158.77,158.83,158.74,158.78,25320
20180601|2018-03-27 01:30,27,158.79,158.82,158.73,158.81,19036
20180601|2018-03-27 02:00,27,158.81,158.9,158.8,158.84,29588
20180601|2018-03-27 02:30,27,158.84,158.97,158.82,158.93,33484
20180601|2018-03-27 03:00,27,158.94,159.09,158.92,159.02,37489
20180601|2018-03-27 03:30,27,159.02,159.07,158.93,158.94,38114
20180601|2018-03-27 04:00,27,158.94,158.98,158.87,158.94,29189
20180601|2018-03-27 04:30,27,158.93,158.99,158.91,158.93,20188
20180601|2018-03-27 05:00,27,158.93,158.95,158.89,158.92,16432
20180601|2018-03-27 05:30,27,158.93,158.96,158.9,158.93,15895
20180601|2018-03-27 06:00,27,158.93,158.96,158.82,158.86,27347
20180601|2018-03-27 06:30,27,158.86,158.95,158.85,158.95,23162
20180601|2018-03-27 07:00,27,158.96,158.99,158.9,158.97,26740
20180601|2018-03-27 07:30,27,158.97,159.09,158.97,159.07,36935
20180601|2018-03-27 08:00,27,159.07,159.08,159.03,159.04,28982
20180601|2018-03-27 08:30,27,159.03,159.16,159.03,159.1,57477
20180601|2018-03-27 09:00,27,159.1,159.19,159.08,159.13,51890
20180601|2018-03-27 09:30,27,159.13,159.17,159.05,159.09,42672
20180601|2018-03-27 10:00,27,159.1,159.25,159.1,159.24,56884
20180601|2018-03-27 10:30,27,159.24,159.26,159.2,159.23,20021
20180601|2018-03-27 11:00,27,159.22,159.26,159.21,159.24,8896
20180601|2018-03-27 11:30,27,159.25,159.27,159.23,159.23,7975
20180601|2018-03-27 12:00,27,159.24,159.29,159.22,159.26,3546
20180601|2018-03-27 12:30,27,159.26,159.3,159.26,159.28,4088
20180601|2018-03-27 13:00,27,159.29,159.33,159.25,159.32,4503
20180601|2018-03-27 13:30,27,159.32,159.34,159.3,159.33,3721
20180601|2018-03-27 14:00,27,159.32,159.39,159.32,159.39,7552
20180601|2018-03-27 14:30,27,159.39,159.42,159.36,159.38,4179
20180601|2018-03-27 15:00,27,159.38,159.38,159.38,159.38,34
20180601|2018-03-28 01:00,28,159.3,159.34,159.24,159.25,26555
20180601|2018-03-28 01:30,28,159.25,159.35,159.22,159.34,21476
20180601|2018-03-28 02:00,28,159.34,159.5,159.33,159.5,45883
20180601|2018-03-28 02:30,28,159.5,159.69,159.48,159.61,79182
20180601|2018-03-28 03:00,28,159.61,159.62,159.48,159.51,53698
20180601|2018-03-28 03:30,28,159.5,159.56,159.46,159.47,43286
20180601|2018-03-28 04:00,28,159.47,159.52,159.45,159.48,28998
20180601|2018-03-28 04:30,28,159.47,159.51,159.45,159.47,15742
20180601|2018-03-28 05:00,28,159.46,159.54,159.46,159.48,18582
20180601|2018-03-28 05:30,28,159.48,159.49,159.39,159.4,18254
20180601|2018-03-28 06:00,28,159.41,159.45,159.34,159.35,19699
20180601|2018-03-28 06:30,28,159.35,159.43,159.34,159.34,22623
20180601|2018-03-28 07:00,28,159.35,159.39,159.3,159.34,28462
20180601|2018-03-28 07:30,28,159.33,159.37,159.28,159.36,34285
20180601|2018-03-28 08:00,28,159.37,159.42,159.35,159.42,34315
20180601|2018-03-28 08:30,28,159.42,159.45,159.29,159.29,58475
20180601|2018-03-28 09:00,28,159.29,159.36,159.25,159.33,66695
20180601|2018-03-28 09:30,28,159.33,159.39,159.28,159.34,50427
20180601|2018-03-28 10:00,28,159.34,159.35,159.22,159.33,51306
20180601|2018-03-28 10:30,28,159.34,159.36,159.26,159.27,25079
20180601|2018-03-28 11:00,28,159.27,159.29,159.19,159.23,16364
20180601|2018-03-28 11:30,28,159.23,159.23,159.18,159.21,5483
20180601|2018-03-28 12:00,28,159.22,159.22,159.12,159.13,7194
20180601|2018-03-28 12:30,28,159.13,159.17,159.13,159.17,2641
20180601|2018-03-28 13:00,28,159.17,159.2,159.13,159.16,2016
20180601|2018-03-28 13:30,28,159.17,159.2,159.12,159.19,1492
20180601|2018-03-28 14:00,28,159.18,159.22,159.17,159.18,1623
20180601|2018-03-28 14:30,28,159.17,159.2,159.16,159.16,1405
20180601|2018-03-28 15:00,28,159.18,159.18,159.18,159.18,11
20180601|2018-03-29 01:00,29,159.24,159.29,159.15,159.17,25059
20180601|2018-03-29 01:30,29,159.17,159.21,159.14,159.17,16015
20180601|2018-03-29 02:00,29,159.17,159.3,159.16,159.25,31682
20180601|2018-03-29 02:30,29,159.25,159.28,159.2,159.27,23798
20180601|2018-03-29 03:00,29,159.27,159.35,159.27,159.33,20834
20180601|2018-03-29 03:30,29,159.33,159.33,159.23,159.26,23695
20180601|2018-03-29 04:00,29,159.25,159.28,159.17,159.18,23829
20180601|2018-03-29 04:30,29,159.19,159.26,159.17,159.23,16607
20180601|2018-03-29 05:00,29,159.24,159.29,159.22,159.25,16686
20180601|2018-03-29 05:30,29,159.25,159.31,159.24,159.29,16457
20180601|2018-03-29 06:00,29,159.29,159.29,159.21,159.24,13193
20180601|2018-03-29 06:30,29,159.24,159.25,159.19,159.23,17236
20180601|2018-03-29 07:00,29,159.23,159.29,159.22,159.24,30818
20180601|2018-03-29 07:30,29,159.24,159.32,159.23,159.29,25287
20180601|2018-03-29 08:00,29,159.29,159.31,159.22,159.28,23497
20180601|2018-03-29 08:30,29,159.28,159.36,159.27,159.34,34153
20180601|2018-03-29 09:00,29,159.34,159.39,159.33,159.37,27342
20180601|2018-03-29 09:30,29,159.37,159.4,159.32,159.4,30844
20180601|2018-03-29 10:00,29,159.4,159.47,159.37,159.4,92568
20180601|2018-03-29 10:30,29,159.4,159.44,159.37,159.38,21035
20180601|2018-03-29 11:00,29,159.38,159.46,159.38,159.43,10564
20180601|2018-03-29 11:30,29,159.43,159.46,159.43,159.44,4590
20180601|2018-03-29 12:00,29,159.45,159.47,159.42,159.46,2543
20180601|2018-03-29 12:30,29,159.46,159.48,159.45,159.46,1071
20180601|2018-03-29 13:00,29,159.46,159.48,159.46,159.48,1437
20180601|2018-03-29 13:30,29,159.48,159.48,159.44,159.45,396
20180601|2018-03-29 14:00,29,159.45,159.46,159.41,159.41,774
20180601|2018-03-29 14:30,29,159.42,159.42,159.36,159.37,1880
20180601|2018-03-29 15:00,29,159.36,159.36,159.36,159.36,10
20180601|2018-04-03 01:00,3,159.57,159.61,159.46,159.46,28842
20180601|2018-04-03 01:30,3,159.46,159.47,159.38,159.39,21128
20180601|2018-04-03 02:00,3,159.39,159.42,159.14,159.15,59346
20180601|2018-04-03 02:30,3,159.15,159.19,159.07,159.17,44583
20180601|2018-04-03 03:00,3,159.17,159.27,159.11,159.26,41402
20180601|2018-04-03 03:30,3,159.26,159.33,159.24,159.28,37327
20180601|2018-04-03 04:00,3,159.27,159.43,159.27,159.41,31254
20180601|2018-04-03 04:30,3,159.41,159.42,159.33,159.37,20427
20180601|2018-04-03 05:00,3,159.37,159.4,159.28,159.39,22417
20180601|2018-04-03 05:30,3,159.39,159.41,159.34,159.41,24723
20180601|2018-04-03 06:00,3,159.4,159.49,159.38,159.45,25483
20180601|2018-04-03 06:30,3,159.46,159.49,159.4,159.41,20056
20180601|2018-04-03 07:00,3,159.41,159.42,159.37,159.37,20293
20180601|2018-04-03 07:30,3,159.37,159.42,159.34,159.36,24558
20180601|2018-04-03 08:00,3,159.37,159.42,159.34,159.4,24809
20180601|2018-04-03 08:30,3,159.4,159.41,159.28,159.32,43460
20180601|2018-04-03 09:00,3,159.32,159.41,159.29,159.35,34494
20180601|2018-04-03 09:30,3,159.35,159.35,159.18,159.21,50933
20180601|2018-04-03 10:00,3,159.21,159.32,159.18,159.31,39591
20180601|2018-04-03 10:30,3,159.31,159.36,159.3,159.35,15757
20180601|2018-04-03 11:00,3,159.35,159.38,159.31,159.38,10958
20180601|2018-04-03 11:30,3,159.37,159.38,159.3,159.33,3987
20180601|2018-04-03 12:00,3,159.32,159.32,159.27,159.29,1456
20180601|2018-04-03 12:30,3,159.28,159.3,159.27,159.28,790
20180601|2018-04-03 13:00,3,159.28,159.3,159.27,159.29,979
20180601|2018-04-03 13:30,3,159.3,159.33,159.26,159.26,967
20180601|2018-04-03 14:00,3,159.27,159.27,159.22,159.22,1850
20180601|2018-04-03 14:30,3,159.23,159.26,159.18,159.23,2261
20180601|2018-04-03 15:00,3,159.18,159.18,159.18,159.18,14
20180601|2018-04-04 01:00,4,159.28,159.31,159.22,159.31,8620
20180601|2018-04-04 01:30,4,159.3,159.33,159.24,159.32,10531
20180601|2018-04-04 02:00,4,159.32,159.38,159.28,159.34,31847
20180601|2018-04-04 02:30,4,159.34,159.46,159.28,159.41,41159
20180601|2018-04-04 03:00,4,159.4,159.49,159.39,159.41,49427
20180601|2018-04-04 03:30,4,159.4,159.43,159.36,159.41,21820
20180601|2018-04-04 04:00,4,159.41,159.48,159.41,159.42,32526
20180601|2018-04-04 04:30,4,159.42,159.57,159.42,159.55,36955
20180601|2018-04-04 05:00,4,159.56,159.66,159.55,159.6,43228
20180601|2018-04-04 05:30,4,159.6,159.62,159.56,159.58,23949
20180601|2018-04-04 06:00,4,159.59,159.62,159.53,159.56,24350
20180601|2018-04-04 06:30,4,159.56,159.59,159.52,159.56,24615
20180601|2018-04-04 07:00,4,159.56,159.64,159.51,159.59,26164
20180601|2018-04-04 07:30,4,159.59,159.62,159.47,159.48,42888
20180601|2018-04-04 08:00,4,159.48,159.51,159.44,159.48,31622
20180601|2018-04-04 08:30,4,159.47,159.48,159.37,159.4,50903
20180601|2018-04-04 09:00,4,159.41,159.49,159.38,159.49,44822
20180601|2018-04-04 09:30,4,159.48,159.5,159.38,159.4,42848
20180601|2018-04-04 10:00,4,159.4,159.49,159.35,159.37,46241
20180601|2018-04-04 10:30,4,159.38,159.41,159.35,159.38,18615
20180601|2018-04-04 11:00,4,159.38,159.39,159.35,159.37,6558
20180601|2018-04-04 11:30,4,159.37,159.42,159.35,159.41,6715
20180601|2018-04-04 12:00,4,159.41,159.45,159.4,159.43,2513
20180601|2018-04-04 12:30,4,159.43,159.45,159.39,159.44,2011
20180601|2018-04-04 13:00,4,159.44,159.44,159.36,159.36,1445
20180601|2018-04-04 13:30,4,159.37,159.38,159.34,159.37,2801
20180601|2018-04-04 14:00,4,159.37,159.37,159.33,159.33,2454
20180601|2018-04-04 14:30,4,159.34,159.34,159.27,159.28,3291
20180601|2018-04-04 15:00,4,159.29,159.29,159.29,159.29,15
20180601|2018-04-05 01:00,5,159.22,159.25,159.16,159.17,16316
20180601|2018-04-05 01:30,5,159.17,159.22,159.15,159.18,16551
20180601|2018-04-05 02:00,5,159.19,159.24,159.1,159.21,36793
20180601|2018-04-05 02:30,5,159.21,159.24,159.13,159.23,33930
20180601|2018-04-05 03:00,5,159.24,159.26,159.14,159.15,33296
20180601|2018-04-05 03:30,5,159.15,159.17,159.03,159.06,56064
20180601|2018-04-05 04:00,5,159.06,159.06,158.95,158.98,63635
20180601|2018-04-05 04:30,5,158.98,158.99,158.89,158.92,51758
20180601|2018-04-05 05:00,5,158.93,159.06,158.92,158.97,39223
20180601|2018-04-05 05:30,5,158.97,159.07,158.97,159.03,21593
20180601|2018-04-05 06:00,5,159.03,159.13,159.02,159.11,26176
20180601|2018-04-05 06:30,5,159.11,159.18,159.09,159.16,21935
20180601|2018-04-05 07:00,5,159.16,159.21,159.15,159.18,34597
20180601|2018-04-05 07:30,5,159.19,159.23,159.14,159.14,36622
20180601|2018-04-05 08:00,5,159.14,159.17,159.12,159.14,23323
20180601|2018-04-05 08:30,5,159.14,159.18,159.12,159.12,29366
20180601|2018-04-05 09:00,5,159.12,159.14,159.04,159.12,37891
20180601|2018-04-05 09:30,5,159.11,159.13,159.04,159.07,30495
20180601|2018-04-05 10:00,5,159.06,159.12,159.04,159.05,32785
20180601|2018-04-05 10:30,5,159.05,159.08,159.04,159.07,15347
20180601|2018-04-05 11:00,5,159.08,159.08,159.06,159.07,6054
20180601|2018-04-05 11:30,5,159.07,159.09,159.06,159.09,3446
20180601|2018-04-05 12:00,5,159.08,159.13,159.07,159.11,2525
20180601|2018-04-05 12:30,5,159.11,159.13,159.09,159.13,1772
20180601|2018-04-05 13:00,5,159.12,159.13,159.09,159.1,629
20180601|2018-04-05 13:30,5,159.1,159.11,159.08,159.09,919
20180601|2018-04-05 14:00,5,159.09,159.1,159.08,159.1,1013
20180601|2018-04-05 14:30,5,159.1,159.11,159.06,159.09,1680
20180601|2018-04-05 15:00,5,159.08,159.08,159.08,159.08,6
20180601|2018-04-06 01:00,6,159.24,159.27,159.21,159.25,10739
20180601|2018-04-06 01:30,6,159.24,159.27,159.18,159.24,10801
20180601|2018-04-06 02:00,6,159.25,159.3,159.2,159.24,24009
20180601|2018-04-06 02:30,6,159.24,159.27,159.19,159.24,21200
20180601|2018-04-06 03:00,6,159.24,159.27,159.18,159.25,28711
20180601|2018-04-06 03:30,6,159.25,159.3,159.21,159.22,19981
20180601|2018-04-06 04:00,6,159.22,159.27,159.19,159.25,14786
20180601|2018-04-06 04:30,6,159.26,159.28,159.23,159.24,14516
20180601|2018-04-06 05:00,6,159.25,159.26,159.18,159.18,14650
20180601|2018-04-06 05:30,6,159.18,159.21,159.15,159.2,12213
20180601|2018-04-06 06:00,6,159.2,159.21,159.16,159.16,15730
20180601|2018-04-06 06:30,6,159.16,159.22,159.15,159.2,15399
20180601|2018-04-06 07:00,6,159.21,159.29,159.2,159.26,25645
20180601|2018-04-06 07:30,6,159.25,159.43,159.25,159.34,66752
20180601|2018-04-06 08:00,6,159.35,159.42,159.34,159.41,29319
20180601|2018-04-06 08:30,6,159.41,159.42,159.22,159.29,43349
20180601|2018-04-06 09:00,6,159.28,159.39,159.25,159.38,27843
20180601|2018-04-06 09:30,6,159.38,159.49,159.38,159.48,32630
20180601|2018-04-06 10:00,6,159.48,159.54,159.46,159.48,35435
20180601|2018-04-06 10:30,6,159.48,159.49,159.43,159.44,11779
20180601|2018-04-06 11:00,6,159.45,159.46,159.42,159.45,4372
20180601|2018-04-06 11:30,6,159.45,159.45,159.41,159.42,3471
20180601|2018-04-06 12:00,6,159.41,159.45,159.4,159.42,1751
20180601|2018-04-06 12:30,6,159.41,159.49,159.39,159.48,2831
20180601|2018-04-06 13:00,6,159.48,159.5,159.46,159.47,2148
20180601|2018-04-06 13:30,6,159.47,159.52,159.45,159.5,2053
20180601|2018-04-06 14:00,6,159.5,159.52,159.46,159.51,2403
20180601|2018-04-06 14:30,6,159.51,159.56,159.48,159.56,2640
20180601|2018-04-06 15:00,6,159.57,159.57,159.57,159.57,164
20180601|2018-04-09 01:00,9,159.44,159.44,159.38,159.41,13800
20180601|2018-04-09 01:30,9,159.41,159.42,159.34,159.37,9712
20180601|2018-04-09 02:00,9,159.37,159.48,159.34,159.39,33951
20180601|2018-04-09 02:30,9,159.39,159.42,159.29,159.31,22107
20180601|2018-04-09 03:00,9,159.31,159.37,159.29,159.33,16547
20180601|2018-04-09 03:30,9,159.33,159.41,159.32,159.39,18247
20180601|2018-04-09 04:00,9,159.39,159.43,159.36,159.42,14982
20180601|2018-04-09 04:30,9,159.41,159.42,159.36,159.38,17612
20180601|2018-04-09 05:00,9,159.38,159.41,159.34,159.38,20541
20180601|2018-04-09 05:30,9,159.37,159.45,159.37,159.44,17824
20180601|2018-04-09 06:00,9,159.44,159.45,159.38,159.39,10494
20180601|2018-04-09 06:30,9,159.4,159.42,159.36,159.39,14212
20180601|2018-04-09 07:00,9,159.39,159.44,159.36,159.37,24140
20180601|2018-04-09 07:30,9,159.38,159.43,159.32,159.42,35501
20180601|2018-04-09 08:00,9,159.43,159.44,159.35,159.36,31748
20180601|2018-04-09 08:30,9,159.36,159.39,159.28,159.29,48258
20180601|2018-04-09 09:00,9,159.29,159.36,159.28,159.28,26762
20180601|2018-04-09 09:30,9,159.29,159.31,159.24,159.3,30763
20180601|2018-04-09 10:00,9,159.3,159.34,159.29,159.32,24763
20180601|2018-04-09 10:30,9,159.33,159.35,159.3,159.33,10361
20180601|2018-04-09 11:00,9,159.33,159.34,159.31,159.34,4766
20180601|2018-04-09 11:30,9,159.34,159.4,159.33,159.38,7842
20180601|2018-04-09 12:00,9,159.38,159.39,159.35,159.38,1351
20180601|2018-04-09 12:30,9,159.37,159.4,159.37,159.39,1169
20180601|2018-04-09 13:00,9,159.39,159.43,159.38,159.43,1550
20180601|2018-04-09 13:30,9,159.42,159.46,159.41,159.45,2659
20180601|2018-04-09 14:00,9,159.45,159.48,159.43,159.44,2517
20180601|2018-04-09 14:30,9,159.43,159.49,159.43,159.47,2031
20180601|2018-04-09 15:00,9,159.46,159.46,159.46,159.46,6
20180601|2018-04-10 01:00,10,159.34,159.35,159.26,159.28,11990
20180601|2018-04-10 01:30,10,159.29,159.34,159.28,159.32,9312
20180601|2018-04-10 02:00,10,159.32,159.5,159.32,159.47,44664
20180601|2018-04-10 02:30,10,159.48,159.59,159.46,159.57,37000
20180601|2018-04-10 03:00,10,159.57,159.58,159.41,159.42,34303
20180601|2018-04-10 03:30,10,159.42,159.42,159.33,159.38,32405
20180601|2018-04-10 04:00,10,159.39,159.39,159.32,159.33,26275
20180601|2018-04-10 04:30,10,159.33,159.43,159.32,159.42,20800
20180601|2018-04-10 05:00,10,159.42,159.48,159.42,159.45,19203
20180601|2018-04-10 05:30,10,159.45,159.49,159.44,159.46,21092
20180601|2018-04-10 06:00,10,159.47,159.51,159.47,159.51,16272
20180601|2018-04-10 06:30,10,159.5,159.51,159.01,159.05,152690
20180601|2018-04-10 07:00,10,159.05,159.19,159.02,159.13,53733
20180601|2018-04-10 07:30,10,159.14,159.16,159,159.16,43880
20180601|2018-04-10 08:00,10,159.16,159.3,159.15,159.26,54160
20180601|2018-04-10 08:30,10,159.26,159.35,159.22,159.23,67072
20180601|2018-04-10 09:00,10,159.24,159.26,159.15,159.18,34640
20180601|2018-04-10 09:30,10,159.17,159.21,159.11,159.17,30469
20180601|2018-04-10 10:00,10,159.17,159.3,159.01,159.23,82456
20180601|2018-04-10 10:30,10,159.23,159.26,159.13,159.19,25307
20180601|2018-04-10 11:00,10,159.19,159.27,159.18,159.26,8661
20180601|2018-04-10 11:30,10,159.27,159.27,159.18,159.2,6163
20180601|2018-04-10 12:00,10,159.2,159.21,159.16,159.18,3533
20180601|2018-04-10 12:30,10,159.18,159.22,159.16,159.16,1961
20180601|2018-04-10 13:00,10,159.17,159.19,159.16,159.17,1411
20180601|2018-04-10 13:30,10,159.17,159.2,159.16,159.19,887
20180601|2018-04-10 14:00,10,159.18,159.19,159.15,159.16,1765
20180601|2018-04-10 14:30,10,159.15,159.17,159.14,159.15,2530
20180601|2018-04-10 15:00,10,159.15,159.15,159.15,159.15,22
20180601|2018-04-11 01:00,11,159.17,159.32,159.17,159.26,9994
20180601|2018-04-11 01:30,11,159.26,159.3,159.22,159.27,10564
20180601|2018-04-11 02:00,11,159.27,159.36,159.22,159.22,22733
20180601|2018-04-11 02:30,11,159.22,159.3,159.19,159.29,18667
20180601|2018-04-11 03:00,11,159.29,159.37,159.29,159.34,21548
20180601|2018-04-11 03:30,11,159.34,159.36,159.28,159.3,18953
20180601|2018-04-11 04:00,11,159.3,159.31,159.23,159.24,19391
20180601|2018-04-11 04:30,11,159.25,159.26,159.21,159.24,20495
20180601|2018-04-11 05:00,11,159.25,159.34,159.24,159.3,21591
20180601|2018-04-11 05:30,11,159.3,159.4,159.3,159.37,21711
20180601|2018-04-11 06:00,11,159.37,159.55,159.37,159.5,61299
20180601|2018-04-11 06:30,11,159.5,159.53,159.45,159.45,32311
20180601|2018-04-11 07:00,11,159.46,159.52,159.42,159.5,31674
20180601|2018-04-11 07:30,11,159.5,159.65,159.46,159.57,73224
20180601|2018-04-11 08:00,11,159.56,159.6,159.49,159.51,39909
20180601|2018-04-11 08:30,11,159.5,159.5,159.41,159.42,46372
20180601|2018-04-11 09:00,11,159.42,159.5,159.41,159.43,38128
20180601|2018-04-11 09:30,11,159.43,159.52,159.42,159.52,35138
20180601|2018-04-11 10:00,11,159.52,159.53,159.45,159.47,39927
20180601|2018-04-11 10:30,11,159.47,159.49,159.43,159.43,15658
20180601|2018-04-11 11:00,11,159.43,159.44,159.39,159.4,10525
20180601|2018-04-11 11:30,11,159.4,159.43,159.37,159.4,6738
20180601|2018-04-11 12:00,11,159.4,159.41,159.37,159.38,3775
20180601|2018-04-11 12:30,11,159.38,159.41,159.38,159.39,1548
20180601|2018-04-11 13:00,11,159.38,159.43,159.37,159.41,2814
20180601|2018-04-11 13:30,11,159.4,159.42,159.38,159.39,1507
20180601|2018-04-11 14:00,11,159.39,159.45,159.38,159.43,1705
20180601|2018-04-11 14:30,11,159.43,159.44,159.34,159.35,4022
20180601|2018-04-11 15:00,11,159.36,159.36,159.36,159.36,30
20180601|2018-04-12 01:00,12,159.4,159.46,159.39,159.44,9569
20180601|2018-04-12 01:30,12,159.43,159.52,159.43,159.49,13248
20180601|2018-04-12 02:00,12,159.49,159.51,159.42,159.45,27228
20180601|2018-04-12 02:30,12,159.45,159.48,159.41,159.43,19136
20180601|2018-04-12 03:00,12,159.42,159.46,159.38,159.45,22837
20180601|2018-04-12 03:30,12,159.45,159.5,159.43,159.49,19519
20180601|2018-04-12 04:00,12,159.5,159.51,159.41,159.44,25680
20180601|2018-04-12 04:30,12,159.44,159.45,159.35,159.39,28690
20180601|2018-04-12 05:00,12,159.39,159.45,159.37,159.4,29225
20180601|2018-04-12 05:30,12,159.4,159.4,159.22,159.25,40195
20180601|2018-04-12 06:00,12,159.25,159.27,159.23,159.26,26357
20180601|2018-04-12 06:30,12,159.26,159.4,159.26,159.37,46518
20180601|2018-04-12 07:00,12,159.37,159.48,159.36,159.45,33847
20180601|2018-04-12 07:30,12,159.46,159.47,159.38,159.42,36512
20180601|2018-04-12 08:00,12,159.42,159.47,159.34,159.34,33665
20180601|2018-04-12 08:30,12,159.34,159.38,159.23,159.27,58171
20180601|2018-04-12 09:00,12,159.26,159.31,159.24,159.26,43803
20180601|2018-04-12 09:30,12,159.25,159.34,159.21,159.3,38012
20180601|2018-04-12 10:00,12,159.3,159.33,159.27,159.3,26950
20180601|2018-04-12 10:30,12,159.31,159.31,159.24,159.24,13506
20180601|2018-04-12 11:00,12,159.24,159.24,159.17,159.18,14119
20180601|2018-04-12 11:30,12,159.18,159.19,159.15,159.19,4979
20180601|2018-04-12 12:00,12,159.18,159.32,159.18,159.31,8157
20180601|2018-04-12 12:30,12,159.3,159.31,159.21,159.24,2591
20180601|2018-04-12 13:00,12,159.24,159.25,159.22,159.22,676
20180601|2018-04-12 13:30,12,159.22,159.28,159.21,159.22,864
20180601|2018-04-12 14:00,12,159.22,159.23,159.2,159.22,1393
20180601|2018-04-12 14:30,12,159.23,159.29,159.22,159.26,3828
20180601|2018-04-12 15:00,12,159.25,159.25,159.25,159.25,4
20180601|2018-04-13 01:00,13,159.29,159.31,159.21,159.24,9602
20180601|2018-04-13 01:30,13,159.24,159.3,159.22,159.26,9655
20180601|2018-04-13 02:00,13,159.27,159.3,159.1,159.1,33787
20180601|2018-04-13 02:30,13,159.1,159.11,158.99,159.01,52931
20180601|2018-04-13 03:00,13,159.01,159.12,158.95,159.11,36267
20180601|2018-04-13 03:30,13,159.11,159.2,159.11,159.17,33254
20180601|2018-04-13 04:00,13,159.18,159.22,159.15,159.19,18260
20180601|2018-04-13 04:30,13,159.2,159.25,159.19,159.24,21862
20180601|2018-04-13 05:00,13,159.23,159.24,159.11,159.12,32087
20180601|2018-04-13 05:30,13,159.13,159.19,159.1,159.16,23980
20180601|2018-04-13 06:00,13,159.16,159.18,159.1,159.11,22799
20180601|2018-04-13 06:30,13,159.12,159.21,159.11,159.21,17040
20180601|2018-04-13 07:00,13,159.2,159.2,159.16,159.18,18322
20180601|2018-04-13 07:30,13,159.18,159.18,159.13,159.14,20092
20180601|2018-04-13 08:00,13,159.14,159.14,159.05,159.08,29453
20180601|2018-04-13 08:30,13,159.08,159.15,159.07,159.15,27937
20180601|2018-04-13 09:00,13,159.14,159.32,159.13,159.3,48716
20180601|2018-04-13 09:30,13,159.31,159.36,159.28,159.36,44614
20180601|2018-04-13 10:00,13,159.36,159.37,159.27,159.28,34154
20180601|2018-04-13 10:30,13,159.28,159.34,159.27,159.3,14442
20180601|2018-04-13 11:00,13,159.3,159.34,159.29,159.32,6628
20180601|2018-04-13 11:30,13,159.32,159.37,159.32,159.33,6503
20180601|2018-04-13 12:00,13,159.33,159.35,159.3,159.31,2358
20180601|2018-04-13 12:30,13,159.3,159.31,159.29,159.29,792
20180601|2018-04-13 13:00,13,159.3,159.33,159.29,159.31,474
20180601|2018-04-13 13:30,13,159.31,159.35,159.3,159.3,1344
20180601|2018-04-13 14:00,13,159.3,159.36,159.29,159.33,1921
20180601|2018-04-13 14:30,13,159.33,159.33,159.3,159.31,1122
20180601|2018-04-13 15:00,13,159.3,159.3,159.3,159.3,22
20180601|2018-04-16 01:00,16,159.24,159.27,159.14,159.16,13749
20180601|2018-04-16 01:30,16,159.16,159.17,159.1,159.15,12788
20180601|2018-04-16 02:00,16,159.15,159.16,158.82,158.83,70482
20180601|2018-04-16 02:30,16,158.82,158.87,158.74,158.82,57519
20180601|2018-04-16 03:00,16,158.82,158.91,158.75,158.89,38384
20180601|2018-04-16 03:30,16,158.89,158.95,158.86,158.88,31840
20180601|2018-04-16 04:00,16,158.87,158.89,158.82,158.87,16003
20180601|2018-04-16 04:30,16,158.87,158.88,158.79,158.84,22332
20180601|2018-04-16 05:00,16,158.84,158.88,158.81,158.81,31743
20180601|2018-04-16 05:30,16,158.81,158.9,158.81,158.89,22440
20180601|2018-04-16 06:00,16,158.89,158.94,158.87,158.9,25979
20180601|2018-04-16 06:30,16,158.91,158.94,158.88,158.91,18503
20180601|2018-04-16 07:00,16,158.9,158.96,158.88,158.95,23772
20180601|2018-04-16 07:30,16,158.95,159.05,158.92,158.96,41993
20180601|2018-04-16 08:00,16,158.95,159.03,158.94,159.03,25821
20180601|2018-04-16 08:30,16,159.02,159.15,159.01,159.13,48423
20180601|2018-04-16 09:00,16,159.13,159.17,159.1,159.13,32014
20180601|2018-04-16 09:30,16,159.12,159.18,159.1,159.18,18756
20180601|2018-04-16 10:00,16,159.17,159.18,159.08,159.09,27292
20180601|2018-04-16 10:30,16,159.08,159.15,159.08,159.12,8349
20180601|2018-04-16 11:00,16,159.11,159.17,159.1,159.16,6046
20180601|2018-04-16 11:30,16,159.15,159.17,159.12,159.12,3001
20180601|2018-04-16 12:00,16,159.11,159.14,159.11,159.12,1242
20180601|2018-04-16 12:30,16,159.13,159.15,159.12,159.13,1512
20180601|2018-04-16 13:00,16,159.13,159.16,159.12,159.13,2051
20180601|2018-04-16 13:30,16,159.13,159.15,159.11,159.14,2199
20180601|2018-04-16 14:00,16,159.13,159.15,159.12,159.15,1504
20180601|2018-04-16 14:30,16,159.16,159.2,159.15,159.18,3601
20180601|2018-04-16 15:00,16,159.16,159.16,159.16,159.16,19
20180601|2018-04-17 01:00,17,159.09,159.17,159.07,159.08,10675
20180601|2018-04-17 01:30,17,159.08,159.14,159.03,159.12,11821
20180601|2018-04-17 02:00,17,159.12,159.12,158.97,158.97,28678
20180601|2018-04-17 02:30,17,158.97,159.02,158.95,158.97,26312
20180601|2018-04-17 03:00,17,158.96,159.07,158.96,159.05,23842
20180601|2018-04-17 03:30,17,159.06,159.1,159.05,159.05,25517
20180601|2018-04-17 04:00,17,159.06,159.14,159.04,159.12,26240
20180601|2018-04-17 04:30,17,159.12,159.15,159.09,159.1,18745
20180601|2018-04-17 05:00,17,159.11,159.12,159.06,159.07,15838
20180601|2018-04-17 05:30,17,159.07,159.15,159.06,159.14,14406
20180601|2018-04-17 06:00,17,159.14,159.15,159.09,159.13,15429
20180601|2018-04-17 06:30,17,159.13,159.19,159.13,159.15,28705
20180601|2018-04-17 07:00,17,159.16,159.24,159.15,159.23,30620
20180601|2018-04-17 07:30,17,159.23,159.24,159.17,159.2,37768
20180601|2018-04-17 08:00,17,159.21,159.26,159.2,159.22,25680
20180601|2018-04-17 08:30,17,159.22,159.29,159.18,159.25,50943
20180601|2018-04-17 09:00,17,159.25,159.28,159.21,159.27,30512
20180601|2018-04-17 09:30,17,159.27,159.39,159.26,159.35,57546
20180601|2018-04-17 10:00,17,159.35,159.37,159.31,159.33,25172
20180601|2018-04-17 10:30,17,159.33,159.41,159.32,159.4,17506
20180601|2018-04-17 11:00,17,159.39,159.4,159.35,159.37,7492
20180601|2018-04-17 11:30,17,159.37,159.43,159.36,159.43,8098
20180601|2018-04-17 12:00,17,159.42,159.45,159.41,159.42,5106
20180601|2018-04-17 12:30,17,159.42,159.44,159.41,159.41,2978
20180601|2018-04-17 13:00,17,159.41,159.44,159.4,159.43,2004
20180601|2018-04-17 13:30,17,159.43,159.45,159.42,159.44,2174
20180601|2018-04-17 14:00,17,159.44,159.45,159.43,159.44,839
20180601|2018-04-17 14:30,17,159.44,159.44,159.39,159.41,1098
20180601|2018-04-17 15:00,17,159.39,159.39,159.39,159.39,22
20180601|2018-04-18 01:00,18,159.26,159.34,159.26,159.29,11153
20180601|2018-04-18 01:30,18,159.3,159.38,159.26,159.37,13387
20180601|2018-04-18 02:00,18,159.37,159.44,159.31,159.41,37282
20180601|2018-04-18 02:30,18,159.4,159.46,159.37,159.38,32123
20180601|2018-04-18 03:00,18,159.38,159.4,159.35,159.38,21628
20180601|2018-04-18 03:30,18,159.38,159.55,159.38,159.49,68124
20180601|2018-04-18 04:00,18,159.5,159.51,159.38,159.4,38357
20180601|2018-04-18 04:30,18,159.4,159.43,159.32,159.37,37107
20180601|2018-04-18 05:00,18,159.37,159.4,159.35,159.39,19964
20180601|2018-04-18 05:30,18,159.38,159.38,159.2,159.22,44383
20180601|2018-04-18 06:00,18,159.22,159.27,159.2,159.23,30803
20180601|2018-04-18 06:30,18,159.23,159.28,159.18,159.23,27365
20180601|2018-04-18 07:00,18,159.22,159.26,159.16,159.17,34766
20180601|2018-04-18 07:30,18,159.17,159.21,159.13,159.14,26236
20180601|2018-04-18 08:00,18,159.13,159.27,159.13,159.27,38635
20180601|2018-04-18 08:30,18,159.27,159.28,159.19,159.21,33938
20180601|2018-04-18 09:00,18,159.21,159.3,159.17,159.18,46925
20180601|2018-04-18 09:30,18,159.18,159.19,159.09,159.13,53442
20180601|2018-04-18 10:00,18,159.12,159.13,159.03,159.09,47724
20180601|2018-04-18 10:30,18,159.1,159.12,159.06,159.08,15826
20180601|2018-04-18 11:00,18,159.07,159.09,159.05,159.09,8867
20180601|2018-04-18 11:30,18,159.08,159.11,159.08,159.09,4403
20180601|2018-04-18 12:00,18,159.09,159.1,159.03,159.06,2484
20180601|2018-04-18 12:30,18,159.06,159.08,159.03,159.06,2440
20180601|2018-04-18 13:00,18,159.06,159.07,159.02,159.03,2832
20180601|2018-04-18 13:30,18,159.03,159.04,158.99,159.01,4738
20180601|2018-04-18 14:00,18,159,159.02,158.96,158.97,3372
20180601|2018-04-18 14:30,18,158.97,159.05,158.96,159.02,5074
20180601|2018-04-18 15:00,18,159.01,159.01,159.01,159.01,37
20180601|2018-04-19 01:00,19,159.03,159.04,158.89,158.95,19082
20180601|2018-04-19 01:30,19,158.95,158.96,158.84,158.86,19183
20180601|2018-04-19 02:00,19,158.86,158.88,158.72,158.79,63104
20180601|2018-04-19 02:30,19,158.8,158.81,158.63,158.72,62587
20180601|2018-04-19 03:00,19,158.72,158.76,158.65,158.67,29482
20180601|2018-04-19 03:30,19,158.66,158.7,158.57,158.65,59022
20180601|2018-04-19 04:00,19,158.66,158.74,158.63,158.64,36593
20180601|2018-04-19 04:30,19,158.64,158.65,158.45,158.47,74840
20180601|2018-04-19 05:00,19,158.47,158.56,158.47,158.52,39676
20180601|2018-04-19 05:30,19,158.51,158.6,158.51,158.54,30665
20180601|2018-04-19 06:00,19,158.55,158.57,158.5,158.56,33773
20180601|2018-04-19 06:30,19,158.56,158.64,158.55,158.6,29062
20180601|2018-04-19 07:00,19,158.6,158.61,158.52,158.56,36194
20180601|2018-04-19 07:30,19,158.56,158.57,158.35,158.37,85782
20180601|2018-04-19 08:00,19,158.37,158.4,158.28,158.3,75295
20180601|2018-04-19 08:30,19,158.3,158.36,158.24,158.34,90308
20180601|2018-04-19 09:00,19,158.34,158.35,158.22,158.26,54113
20180601|2018-04-19 09:30,19,158.25,158.26,158.13,158.19,63951
20180601|2018-04-19 10:00,19,158.19,158.2,158.11,158.13,51903
20180601|2018-04-19 10:30,19,158.12,158.19,158.06,158.1,23398
20180601|2018-04-19 11:00,19,158.11,158.17,158.11,158.15,13438
20180601|2018-04-19 11:30,19,158.16,158.17,158.13,158.16,7383
20180601|2018-04-19 12:00,19,158.15,158.2,158.12,158.16,3994
20180601|2018-04-19 12:30,19,158.17,158.25,158.17,158.24,6477
20180601|2018-04-19 13:00,19,158.24,158.25,158.23,158.25,1409
20180601|2018-04-19 13:30,19,158.24,158.27,158.24,158.27,3627
20180601|2018-04-19 14:00,19,158.27,158.28,158.25,158.26,2241
20180601|2018-04-19 14:30,19,158.26,158.34,158.25,158.31,5037
20180601|2018-04-19 15:00,19,158.3,158.3,158.3,158.3,10
20180601|2018-04-20 01:00,20,158.28,158.34,158.25,158.29,26919
20180601|2018-04-20 01:30,20,158.29,158.4,158.29,158.33,27394
20180601|2018-04-20 02:00,20,158.33,158.38,158.08,158.09,65102
20180601|2018-04-20 02:30,20,158.09,158.17,158.01,158.12,53989
20180601|2018-04-20 03:00,20,158.11,158.15,158.04,158.05,27694
20180601|2018-04-20 03:30,20,158.05,158.23,158.04,158.2,30916
20180601|2018-04-20 04:00,20,158.21,158.25,158.17,158.21,24266
20180601|2018-04-20 04:30,20,158.21,158.25,158.16,158.21,21407
20180601|2018-04-20 05:00,20,158.21,158.23,158.09,158.09,26801
20180601|2018-04-20 05:30,20,158.1,158.18,158.1,158.18,16502
20180601|2018-04-20 06:00,20,158.18,158.25,158.17,158.21,18479
20180601|2018-04-20 06:30,20,158.21,158.23,158.14,158.17,18401
20180601|2018-04-20 07:00,20,158.17,158.21,158.13,158.18,21777
20180601|2018-04-20 07:30,20,158.18,158.23,158.06,158.08,31415
20180601|2018-04-20 08:00,20,158.07,158.2,158.07,158.11,36552
20180601|2018-04-20 08:30,20,158.11,158.13,158.04,158.08,32478
20180601|2018-04-20 09:00,20,158.08,158.13,158.02,158.05,33277
20180601|2018-04-20 09:30,20,158.06,158.15,157.94,158.05,84207
20180601|2018-04-20 10:00,20,158.05,158.3,158.05,158.29,63001
20180601|2018-04-20 10:30,20,158.3,158.3,158.19,158.26,21636
20180601|2018-04-20 11:00,20,158.25,158.26,158.16,158.18,6591
20180601|2018-04-20 11:30,20,158.17,158.18,158.06,158.07,10770
20180601|2018-04-20 12:00,20,158.07,158.07,158.04,158.05,3334
20180601|2018-04-20 12:30,20,158.05,158.08,158.05,158.06,954
20180601|2018-04-20 13:00,20,158.06,158.06,158.02,158.03,1780
20180601|2018-04-20 13:30,20,158.03,158.04,158.02,158.03,1144
20180601|2018-04-20 14:00,20,158.03,158.03,157.98,157.98,3239
20180601|2018-04-20 14:30,20,157.98,157.99,157.9,157.93,5012
20180601|2018-04-20 15:00,20,157.93,157.93,157.93,157.93,23
20180601|2018-04-23 01:00,23,157.88,157.97,157.79,157.83,36388
20180601|2018-04-23 01:30,23,157.82,157.96,157.82,157.87,26864
20180601|2018-04-23 02:00,23,157.87,157.88,157.71,157.86,67609
20180601|2018-04-23 02:30,23,157.85,157.88,157.71,157.8,51980
20180601|2018-04-23 03:00,23,157.79,157.84,157.74,157.79,35705
20180601|2018-04-23 03:30,23,157.78,157.79,157.65,157.66,53160
20180601|2018-04-23 04:00,23,157.65,157.74,157.62,157.71,33738
20180601|2018-04-23 04:30,23,157.7,157.75,157.66,157.68,29915
20180601|2018-04-23 05:00,23,157.67,157.75,157.64,157.74,32555
20180601|2018-04-23 05:30,23,157.74,157.84,157.74,157.8,33488
20180601|2018-04-23 06:00,23,157.8,157.86,157.79,157.82,20024
20180601|2018-04-23 06:30,23,157.82,157.86,157.8,157.86,24907
20180601|2018-04-23 07:00,23,157.85,157.86,157.71,157.82,43767
20180601|2018-04-23 07:30,23,157.82,157.84,157.77,157.83,30586
20180601|2018-04-23 08:00,23,157.83,157.84,157.75,157.76,42401
20180601|2018-04-23 08:30,23,157.76,157.86,157.75,157.83,38201
20180601|2018-04-23 09:00,23,157.83,157.84,157.73,157.79,31789
20180601|2018-04-23 09:30,23,157.78,157.8,157.74,157.8,21903
20180601|2018-04-23 10:00,23,157.8,157.82,157.71,157.72,30477
20180601|2018-04-23 10:30,23,157.71,157.72,157.68,157.69,17860
20180601|2018-04-23 11:00,23,157.69,157.75,157.68,157.75,7042
20180601|2018-04-23 11:30,23,157.75,157.79,157.74,157.75,5633
20180601|2018-04-23 12:00,23,157.75,157.77,157.74,157.77,2276
20180601|2018-04-23 12:30,23,157.76,157.78,157.74,157.77,2126
20180601|2018-04-23 13:00,23,157.77,157.84,157.77,157.81,3902
20180601|2018-04-23 13:30,23,157.82,157.85,157.8,157.81,2675
20180601|2018-04-23 14:00,23,157.82,157.85,157.79,157.8,1642
20180601|2018-04-23 14:30,23,157.79,157.85,157.78,157.83,1722
20180601|2018-04-23 15:00,23,157.83,157.83,157.83,157.83,6
20180601|2018-04-24 01:00,24,157.88,157.98,157.81,157.92,29972
20180601|2018-04-24 01:30,24,157.92,157.97,157.87,157.94,19770
20180601|2018-04-24 02:00,24,157.94,157.99,157.9,157.94,24247
20180601|2018-04-24 02:30,24,157.94,158.04,157.94,158.01,26951
20180601|2018-04-24 03:00,24,158.01,158.04,157.97,158,23475
20180601|2018-04-24 03:30,24,158.01,158.01,157.92,157.92,21976
20180601|2018-04-24 04:00,24,157.92,157.93,157.84,157.86,24250
20180601|2018-04-24 04:30,24,157.86,157.88,157.82,157.86,21952
20180601|2018-04-24 05:00,24,157.86,157.9,157.84,157.84,21112
20180601|2018-04-24 05:30,24,157.84,157.85,157.75,157.75,19231
20180601|2018-04-24 06:00,24,157.75,157.8,157.71,157.78,21679
20180601|2018-04-24 06:30,24,157.78,157.82,157.76,157.81,13038
20180601|2018-04-24 07:00,24,157.8,157.83,157.7,157.71,26641
20180601|2018-04-24 07:30,24,157.71,157.76,157.66,157.74,40379
20180601|2018-04-24 08:00,24,157.74,157.76,157.63,157.66,43515
20180601|2018-04-24 08:30,24,157.66,157.69,157.43,157.63,104992
20180601|2018-04-24 09:00,24,157.63,157.71,157.55,157.69,58487
20180601|2018-04-24 09:30,24,157.69,157.73,157.62,157.63,47759
20180601|2018-04-24 10:00,24,157.63,157.8,157.63,157.74,47922
20180601|2018-04-24 10:30,24,157.75,157.79,157.73,157.78,16878
20180601|2018-04-24 11:00,24,157.78,157.9,157.77,157.89,16510
20180601|2018-04-24 11:30,24,157.9,157.95,157.87,157.92,12761
20180601|2018-04-24 12:00,24,157.91,157.93,157.89,157.91,3362
20180601|2018-04-24 12:30,24,157.91,157.97,157.87,157.96,2840
20180601|2018-04-24 13:00,24,157.95,158,157.94,157.99,4701
20180601|2018-04-24 13:30,24,157.99,157.99,157.92,157.94,3217
20180601|2018-04-24 14:00,24,157.93,157.94,157.85,157.86,1898
20180601|2018-04-24 14:30,24,157.86,157.94,157.86,157.9,3395
20180601|2018-04-24 15:00,24,157.91,157.91,157.91,157.91,18
20180601|2018-04-25 01:00,25,157.88,157.88,157.75,157.76,30338
20180601|2018-04-25 01:30,25,157.75,157.77,157.54,157.58,31000
20180601|2018-04-25 02:00,25,157.58,157.66,157.48,157.66,43648
20180601|2018-04-25 02:30,25,157.66,157.7,157.58,157.63,36081
20180601|2018-04-25 03:00,25,157.64,157.67,157.51,157.52,28282
20180601|2018-04-25 03:30,25,157.51,157.62,157.45,157.57,47758
20180601|2018-04-25 04:00,25,157.56,157.67,157.56,157.63,28981
20180601|2018-04-25 04:30,25,157.63,157.67,157.6,157.63,17608
20180601|2018-04-25 05:00,25,157.63,157.64,157.56,157.6,15491
20180601|2018-04-25 05:30,25,157.61,157.63,157.55,157.61,17038
20180601|2018-04-25 06:00,25,157.61,157.69,157.61,157.69,17810
20180601|2018-04-25 06:30,25,157.68,157.68,157.59,157.63,17833
20180601|2018-04-25 07:00,25,157.63,157.67,157.55,157.63,24926
20180601|2018-04-25 07:30,25,157.64,157.77,157.63,157.75,34179
20180601|2018-04-25 08:00,25,157.75,157.76,157.69,157.75,27419
20180601|2018-04-25 08:30,25,157.74,157.78,157.65,157.73,51438
20180601|2018-04-25 09:00,25,157.73,157.73,157.65,157.69,36295
20180601|2018-04-25 09:30,25,157.68,157.74,157.66,157.73,27140
20180601|2018-04-25 10:00,25,157.73,157.75,157.69,157.71,39775
20180601|2018-04-25 10:30,25,157.7,157.82,157.7,157.78,61500
20180601|2018-04-25 11:00,25,157.78,157.79,157.74,157.78,12420
20180601|2018-04-25 11:30,25,157.78,157.8,157.76,157.79,4777
20180601|2018-04-25 12:00,25,157.78,157.78,157.76,157.76,1371
20180601|2018-04-25 12:30,25,157.76,157.78,157.73,157.75,3645
20180601|2018-04-25 13:00,25,157.75,157.76,157.72,157.76,1673
20180601|2018-04-25 13:30,25,157.75,157.78,157.75,157.76,1470
20180601|2018-04-25 14:00,25,157.76,157.77,157.75,157.75,786
20180601|2018-04-25 14:30,25,157.75,157.8,157.75,157.78,1530
20180601|2018-04-25 15:00,25,157.77,157.77,157.77,157.77,13
20180601|2018-04-26 01:00,26,157.79,157.85,157.77,157.82,21576
20180601|2018-04-26 01:30,26,157.82,157.9,157.74,157.89,21838
20180601|2018-04-26 02:00,26,157.88,157.99,157.87,157.97,38345
20180601|2018-04-26 02:30,26,157.98,158.12,157.97,158.1,49568
20180601|2018-04-26 03:00,26,158.1,158.1,157.97,157.98,32320
20180601|2018-04-26 03:30,26,157.98,158.07,157.97,158.01,25478
20180601|2018-04-26 04:00,26,158.02,158.21,157.98,158.17,39143
20180601|2018-04-26 04:30,26,158.17,158.18,158.07,158.1,25418
20180601|2018-04-26 05:00,26,158.1,158.13,158.02,158.07,22448
20180601|2018-04-26 05:30,26,158.06,158.11,158.03,158.07,13834
20180601|2018-04-26 06:00,26,158.07,158.15,158.03,158.14,19963
20180601|2018-04-26 06:30,26,158.14,158.19,158.09,158.18,23485
20180601|2018-04-26 07:00,26,158.19,158.2,158.11,158.13,22605
20180601|2018-04-26 07:30,26,158.14,158.23,157.95,158.16,83562
20180601|2018-04-26 08:00,26,158.16,158.17,158.03,158.08,32585
20180601|2018-04-26 08:30,26,158.08,158.15,157.98,158.14,37643
20180601|2018-04-26 09:00,26,158.14,158.46,158.14,158.44,86110
20180601|2018-04-26 09:30,26,158.44,158.44,158.29,158.34,44567
20180601|2018-04-26 10:00,26,158.33,158.38,158.28,158.35,32456
20180601|2018-04-26 10:30,26,158.36,158.38,158.35,158.36,12064
20180601|2018-04-26 11:00,26,158.35,158.36,158.29,158.29,7338
20180601|2018-04-26 11:30,26,158.29,158.33,158.28,158.29,11335
20180601|2018-04-26 12:00,26,158.28,158.34,158.28,158.34,2744
20180601|2018-04-26 12:30,26,158.33,158.36,158.32,158.32,1613
20180601|2018-04-26 13:00,26,158.32,158.33,158.3,158.31,640
20180601|2018-04-26 13:30,26,158.31,158.38,158.31,158.38,1985
20180601|2018-04-26 14:00,26,158.37,158.38,158.31,158.32,1702
20180601|2018-04-26 14:30,26,158.31,158.36,158.31,158.34,1909
20180601|2018-04-26 15:00,26,158.34,158.34,158.34,158.34,1
20180601|2018-04-27 01:00,27,158.38,158.61,158.38,158.55,25655
20180601|2018-04-27 01:30,27,158.55,158.59,158.51,158.59,14003
20180601|2018-04-27 02:00,27,158.59,158.69,158.56,158.59,48106
20180601|2018-04-27 02:30,27,158.59,158.64,158.54,158.57,26636
20180601|2018-04-27 03:00,27,158.56,158.64,158.55,158.64,26415
20180601|2018-04-27 03:30,27,158.64,158.78,158.63,158.63,65260
20180601|2018-04-27 04:00,27,158.64,158.73,158.62,158.7,22852
20180601|2018-04-27 04:30,27,158.7,158.75,158.67,158.69,25740
20180601|2018-04-27 05:00,27,158.69,158.74,158.65,158.67,24065
20180601|2018-04-27 05:30,27,158.67,158.68,158.59,158.59,20086
20180601|2018-04-27 06:00,27,158.58,158.6,158.51,158.53,24978
20180601|2018-04-27 06:30,27,158.52,158.59,158.52,158.58,22186
20180601|2018-04-27 07:00,27,158.59,158.64,158.56,158.57,32241
20180601|2018-04-27 07:30,27,158.57,158.61,158.44,158.6,52372
20180601|2018-04-27 08:00,27,158.61,158.69,158.55,158.62,41347
20180601|2018-04-27 08:30,27,158.62,158.7,158.62,158.67,25731
20180601|2018-04-27 09:00,27,158.68,158.68,158.61,158.62,26539
20180601|2018-04-27 09:30,27,158.61,158.69,158.61,158.67,20125
20180601|2018-04-27 10:00,27,158.67,158.75,158.64,158.73,38963
20180601|2018-04-27 10:30,27,158.73,158.74,158.65,158.67,13616
20180601|2018-04-27 11:00,27,158.67,158.7,158.65,158.69,4065
20180601|2018-04-27 11:30,27,158.69,158.71,158.65,158.66,4191
20180601|2018-04-27 12:00,27,158.65,158.67,158.62,158.63,1432
20180601|2018-04-27 12:30,27,158.63,158.64,158.62,158.63,581
20180601|2018-04-27 13:00,27,158.63,158.66,158.62,158.65,283
20180601|2018-04-27 13:30,27,158.66,158.66,158.63,158.66,512
20180601|2018-04-27 14:00,27,158.65,158.66,158.64,158.65,501
20180601|2018-04-27 14:30,27,158.66,158.66,158.59,158.59,2135
20180601|2018-04-27 15:00,27,158.6,158.6,158.6,158.6,13
20180601|2018-04-30 01:00,30,158.64,158.65,158.57,158.65,8371
20180601|2018-04-30 01:30,30,158.64,158.64,158.5,158.55,11028
20180601|2018-04-30 02:00,30,158.55,158.56,158.38,158.55,41062
20180601|2018-04-30 02:30,30,158.55,158.6,158.53,158.55,20085
20180601|2018-04-30 03:00,30,158.55,158.56,158.44,158.54,28604
20180601|2018-04-30 03:30,30,158.53,158.6,158.52,158.58,18925
20180601|2018-04-30 04:00,30,158.59,158.64,158.57,158.59,12278
20180601|2018-04-30 04:30,30,158.59,158.62,158.54,158.56,12495
20180601|2018-04-30 05:00,30,158.56,158.57,158.51,158.54,15011
20180601|2018-04-30 05:30,30,158.54,158.56,158.5,158.56,10072
20180601|2018-04-30 06:00,30,158.56,158.58,158.51,158.51,14587
20180601|2018-04-30 06:30,30,158.52,158.59,158.51,158.56,24954
20180601|2018-04-30 07:00,30,158.57,158.64,158.54,158.55,30210
20180601|2018-04-30 07:30,30,158.55,158.75,158.55,158.72,40391
20180601|2018-04-30 08:00,30,158.72,158.75,158.65,158.67,27917
20180601|2018-04-30 08:30,30,158.67,158.69,158.61,158.65,30965
20180601|2018-04-30 09:00,30,158.65,158.71,158.64,158.69,27724
20180601|2018-04-30 09:30,30,158.69,158.72,158.64,158.69,31021
20180601|2018-04-30 10:00,30,158.68,158.81,158.68,158.81,95161
20180601|2018-04-30 10:30,30,158.81,158.85,158.78,158.83,27553
20180601|2018-04-30 11:00,30,158.84,158.89,158.81,158.86,14273
20180601|2018-04-30 11:30,30,158.85,158.88,158.84,158.87,6374
20180601|2018-04-30 12:00,30,158.87,158.89,158.83,158.85,5115
20180601|2018-04-30 12:30,30,158.85,158.88,158.84,158.86,2137
20180601|2018-04-30 13:00,30,158.86,158.88,158.83,158.87,2279
20180601|2018-04-30 13:30,30,158.87,158.91,158.87,158.9,3961
20180601|2018-04-30 14:00,30,158.91,158.91,158.83,158.84,2073
20180601|2018-04-30 14:30,30,158.84,158.84,158.8,158.81,2074
20180601|2018-04-30 15:00,30,158.81,158.81,158.81,158.81,15
20180601|2018-05-02 01:00,2,158.68,158.7,158.6,158.61,22649
20180601|2018-05-02 01:30,2,158.61,158.61,158.5,158.57,21125
20180601|2018-05-02 02:00,2,158.57,158.63,158.53,158.61,29776
20180601|2018-05-02 02:30,2,158.6,158.7,158.59,158.65,26011
20180601|2018-05-02 03:00,2,158.65,158.68,158.55,158.62,22669
20180601|2018-05-02 03:30,2,158.61,158.64,158.57,158.59,21558
20180601|2018-05-02 04:00,2,158.6,158.6,158.44,158.52,47466
20180601|2018-05-02 04:30,2,158.52,158.55,158.46,158.48,23058
20180601|2018-05-02 05:00,2,158.49,158.54,158.46,158.52,18188
20180601|2018-05-02 05:30,2,158.52,158.54,158.46,158.49,17865
20180601|2018-05-02 06:00,2,158.48,158.57,158.47,158.55,21816
20180601|2018-05-02 06:30,2,158.54,158.58,158.48,158.55,27893
20180601|2018-05-02 07:00,2,158.56,158.56,158.49,158.51,18820
20180601|2018-05-02 07:30,2,158.51,158.57,158.46,158.48,33394
20180601|2018-05-02 08:00,2,158.49,158.6,158.47,158.59,36924
20180601|2018-05-02 08:30,2,158.59,158.64,158.56,158.59,38875
20180601|2018-05-02 09:00,2,158.59,158.61,158.52,158.58,31533
20180601|2018-05-02 09:30,2,158.58,158.65,158.58,158.65,36343
20180601|2018-05-02 10:00,2,158.65,158.67,158.56,158.58,42829
20180601|2018-05-02 10:30,2,158.58,158.6,158.55,158.56,16473
20180601|2018-05-02 11:00,2,158.56,158.58,158.54,158.57,4349
20180601|2018-05-02 11:30,2,158.57,158.6,158.56,158.58,3631
20180601|2018-05-02 12:00,2,158.58,158.59,158.58,158.58,1426
20180601|2018-05-02 12:30,2,158.58,158.59,158.56,158.56,1062
20180601|2018-05-02 13:00,2,158.56,158.67,158.54,158.65,7438
20180601|2018-05-02 13:30,2,158.65,158.65,158.61,158.64,2695
20180601|2018-05-02 14:00,2,158.64,158.66,158.62,158.63,1032
20180601|2018-05-02 14:30,2,158.63,158.65,158.61,158.61,2211
20180601|2018-05-02 15:00,2,158.61,158.61,158.61,158.61,7
20180601|2018-05-03 01:00,3,158.65,158.65,158.53,158.53,7739
20180601|2018-05-03 01:30,3,158.54,158.55,158.49,158.52,12097
20180601|2018-05-03 02:00,3,158.53,158.54,158.43,158.46,36373
20180601|2018-05-03 02:30,3,158.46,158.52,158.43,158.49,23201
20180601|2018-05-03 03:00,3,158.5,158.51,158.46,158.48,21592
20180601|2018-05-03 03:30,3,158.48,158.61,158.48,158.6,53999
20180601|2018-05-03 04:00,3,158.6,158.87,158.6,158.84,114543
20180601|2018-05-03 04:30,3,158.83,158.86,158.77,158.84,38630
20180601|2018-05-03 05:00,3,158.84,158.96,158.8,158.91,47032
20180601|2018-05-03 05:30,3,158.9,158.95,158.85,158.95,24360
20180601|2018-05-03 06:00,3,158.95,158.99,158.92,158.95,26169
20180601|2018-05-03 06:30,3,158.96,159.07,158.94,158.97,35815
20180601|2018-05-03 07:00,3,158.97,159.02,158.94,158.95,30773
20180601|2018-05-03 07:30,3,158.96,159.03,158.93,159.03,26288
20180601|2018-05-03 08:00,3,159.03,159.04,158.95,158.98,29536
20180601|2018-05-03 08:30,3,158.98,159.06,158.97,159.04,33405
20180601|2018-05-03 09:00,3,159.04,159.18,159.03,159.16,71511
20180601|2018-05-03 09:30,3,159.17,159.31,159.16,159.3,86453
20180601|2018-05-03 10:00,3,159.31,159.32,159.23,159.31,52541
20180601|2018-05-03 10:30,3,159.31,159.35,159.25,159.26,26056
20180601|2018-05-03 11:00,3,159.25,159.27,159.21,159.26,11325
20180601|2018-05-03 11:30,3,159.26,159.27,159.17,159.17,9274
20180601|2018-05-03 12:00,3,159.18,159.24,159.16,159.23,3834
20180601|2018-05-03 12:30,3,159.23,159.23,159.17,159.19,1776
20180601|2018-05-03 13:00,3,159.19,159.2,159.16,159.19,2073
20180601|2018-05-03 13:30,3,159.18,159.19,159.15,159.18,2663
20180601|2018-05-03 14:00,3,159.17,159.2,159.16,159.18,1877
20180601|2018-05-03 14:30,3,159.19,159.19,159.15,159.15,2164
20180601|2018-05-03 15:00,3,159.17,159.17,159.17,159.17,7
20180601|2018-05-04 01:00,4,159.14,159.27,159.14,159.23,22088
20180601|2018-05-04 01:30,4,159.23,159.29,159.17,159.25,17076
20180601|2018-05-04 02:00,4,159.25,159.34,159.2,159.33,25164
20180601|2018-05-04 02:30,4,159.32,159.34,159.25,159.29,28281
20180601|2018-05-04 03:00,4,159.29,159.29,159.17,159.2,31504
20180601|2018-05-04 03:30,4,159.2,159.22,159.15,159.19,24867
20180601|2018-05-04 04:00,4,159.2,159.22,159.14,159.14,20824
20180601|2018-05-04 04:30,4,159.14,159.23,159.13,159.21,23720
20180601|2018-05-04 05:00,4,159.21,159.23,159.18,159.2,15400
20180601|2018-05-04 05:30,4,159.2,159.25,159.18,159.21,16963
20180601|2018-05-04 06:00,4,159.21,159.22,159.16,159.21,12488
20180601|2018-05-04 06:30,4,159.22,159.25,159.19,159.21,15216
20180601|2018-05-04 07:00,4,159.22,159.23,159.18,159.21,21959
20180601|2018-05-04 07:30,4,159.21,159.39,159.2,159.24,76382
20180601|2018-05-04 08:00,4,159.24,159.25,159.09,159.22,58374
20180601|2018-05-04 08:30,4,159.22,159.22,159.11,159.13,33740
20180601|2018-05-04 09:00,4,159.13,159.15,159.06,159.09,38913
20180601|2018-05-04 09:30,4,159.09,159.13,159.05,159.12,29652
20180601|2018-05-04 10:00,4,159.13,159.14,159.05,159.07,28727
20180601|2018-05-04 10:30,4,159.08,159.13,159.05,159.07,16967
20180601|2018-05-04 11:00,4,159.08,159.12,159.06,159.11,5829
20180601|2018-05-04 11:30,4,159.1,159.14,159.1,159.14,3218
20180601|2018-05-04 12:00,4,159.13,159.15,159.1,159.12,1443
20180601|2018-05-04 12:30,4,159.12,159.12,159.1,159.12,573
20180601|2018-05-04 13:00,4,159.11,159.13,159.1,159.12,693
20180601|2018-05-04 13:30,4,159.12,159.16,159.12,159.15,1285
20180601|2018-05-04 14:00,4,159.16,159.17,159.13,159.17,583
20180601|2018-05-04 14:30,4,159.16,159.18,159.16,159.17,2449
20180601|2018-05-04 15:00,4,159.18,159.18,159.18,159.18,59
20180601|2018-05-07 01:00,7,159.1,159.17,159.07,159.15,6385
20180601|2018-05-07 01:30,7,159.15,159.22,159.13,159.2,5002
20180601|2018-05-07 02:00,7,159.2,159.23,159.17,159.18,10564
20180601|2018-05-07 02:30,7,159.18,159.24,159.14,159.22,10783
20180601|2018-05-07 03:00,7,159.23,159.24,159.18,159.23,8833
20180601|2018-05-07 03:30,7,159.23,159.26,159.21,159.22,8838
20180601|2018-05-07 04:00,7,159.22,159.23,159.15,159.17,8163
20180601|2018-05-07 04:30,7,159.17,159.2,159.15,159.19,7142
20180601|2018-05-07 05:00,7,159.19,159.21,159.14,159.2,8520
20180601|2018-05-07 05:30,7,159.19,159.22,159.17,159.18,9288
20180601|2018-05-07 06:00,7,159.19,159.2,159.13,159.13,7510
20180601|2018-05-07 06:30,7,159.14,159.2,159.12,159.19,7676
20180601|2018-05-07 07:00,7,159.18,159.26,159.17,159.26,8534
20180601|2018-05-07 07:30,7,159.26,159.4,159.26,159.39,38545
20180601|2018-05-07 08:00,7,159.39,159.42,159.33,159.37,21159
20180601|2018-05-07 08:30,7,159.37,159.38,159.31,159.33,16403
20180601|2018-05-07 09:00,7,159.34,159.4,159.33,159.33,15507
20180601|2018-05-07 09:30,7,159.34,159.35,159.31,159.31,13669
20180601|2018-05-07 10:00,7,159.32,159.34,159.28,159.3,13035
20180601|2018-05-07 10:30,7,159.3,159.31,159.25,159.26,8236
20180601|2018-05-07 11:00,7,159.27,159.28,159.24,159.27,3800
20180601|2018-05-07 11:30,7,159.28,159.29,159.26,159.26,1603
20180601|2018-05-07 12:00,7,159.27,159.28,159.25,159.25,6635
20180601|2018-05-07 12:30,7,159.26,159.27,159.25,159.26,1086
20180601|2018-05-07 13:00,7,159.26,159.28,159.26,159.27,300
20180601|2018-05-07 13:30,7,159.27,159.29,159.26,159.28,619
20180601|2018-05-07 14:00,7,159.28,159.3,159.27,159.29,1718
20180601|2018-05-07 14:30,7,159.3,159.3,159.26,159.26,857
20180601|2018-05-07 15:00,7,159.26,159.26,159.26,159.26,17
20180601|2018-05-08 01:00,8,159.25,159.28,159.2,159.21,10302
20180601|2018-05-08 01:30,8,159.21,159.26,159.17,159.18,9950
20180601|2018-05-08 02:00,8,159.19,159.25,159.13,159.19,24832
20180601|2018-05-08 02:30,8,159.2,159.27,159.18,159.19,27684
20180601|2018-05-08 03:00,8,159.19,159.25,159.15,159.23,31095
20180601|2018-05-08 03:30,8,159.22,159.26,159.17,159.2,24349
20180601|2018-05-08 04:00,8,159.2,159.26,159.17,159.19,28418
20180601|2018-05-08 04:30,8,159.19,159.2,159.1,159.15,26292
20180601|2018-05-08 05:00,8,159.15,159.17,159.06,159.15,24020
20180601|2018-05-08 05:30,8,159.15,159.16,159.1,159.14,11437
20180601|2018-05-08 06:00,8,159.14,159.18,159.11,159.14,14647
20180601|2018-05-08 06:30,8,159.15,159.17,159.08,159.11,15245
20180601|2018-05-08 07:00,8,159.11,159.14,159.09,159.11,10051
20180601|2018-05-08 07:30,8,159.11,159.12,158.95,158.97,34348
20180601|2018-05-08 08:00,8,158.97,159.01,158.92,158.96,35763
20180601|2018-05-08 08:30,8,158.96,159.03,158.92,158.98,36334
20180601|2018-05-08 09:00,8,158.98,158.98,158.84,158.88,44704
20180601|2018-05-08 09:30,8,158.88,158.89,158.84,158.85,21058
20180601|2018-05-08 10:00,8,158.86,158.91,158.8,158.83,38370
20180601|2018-05-08 10:30,8,158.83,158.88,158.81,158.83,16987
20180601|2018-05-08 11:00,8,158.83,158.85,158.78,158.8,6850
20180601|2018-05-08 11:30,8,158.79,158.83,158.77,158.81,7788
20180601|2018-05-08 12:00,8,158.82,158.84,158.8,158.83,2145
20180601|2018-05-08 12:30,8,158.84,158.84,158.82,158.84,911
20180601|2018-05-08 13:00,8,158.84,158.89,158.83,158.88,2523
20180601|2018-05-08 13:30,8,158.87,158.93,158.87,158.9,6841
20180601|2018-05-08 14:00,8,158.9,158.91,158.87,158.88,2358
20180601|2018-05-08 14:30,8,158.87,158.94,158.87,158.92,2464
20180601|2018-05-08 15:00,8,158.91,158.91,158.91,158.91,14
20180601|2018-05-09 01:00,9,158.79,158.81,158.65,158.72,21366
20180601|2018-05-09 01:30,9,158.72,158.76,158.65,158.75,18999
20180601|2018-05-09 02:00,9,158.76,158.77,158.56,158.66,54591
20180601|2018-05-09 02:30,9,158.65,158.66,158.54,158.57,38226
20180601|2018-05-09 03:00,9,158.57,158.66,158.54,158.55,30690
20180601|2018-05-09 03:30,9,158.55,158.59,158.52,158.55,25409
20180601|2018-05-09 04:00,9,158.55,158.61,158.54,158.59,30876
20180601|2018-05-09 04:30,9,158.59,158.64,158.56,158.62,30009
20180601|2018-05-09 05:00,9,158.61,158.65,158.58,158.61,24662
20180601|2018-05-09 05:30,9,158.62,158.67,158.61,158.63,13874
20180601|2018-05-09 06:00,9,158.62,158.67,158.59,158.67,19325
20180601|2018-05-09 06:30,9,158.66,158.69,158.62,158.64,21536
20180601|2018-05-09 07:00,9,158.65,158.75,158.62,158.7,26700
20180601|2018-05-09 07:30,9,158.7,158.76,158.68,158.7,25761
20180601|2018-05-09 08:00,9,158.7,158.72,158.68,158.71,18128
20180601|2018-05-09 08:30,9,158.71,158.78,158.68,158.74,28143
20180601|2018-05-09 09:00,9,158.73,158.83,158.72,158.83,25500
20180601|2018-05-09 09:30,9,158.82,158.9,158.82,158.85,32902
20180601|2018-05-09 10:00,9,158.85,158.88,158.82,158.86,29896
20180601|2018-05-09 10:30,9,158.87,158.89,158.85,158.88,12219
20180601|2018-05-09 11:00,9,158.87,158.89,158.83,158.84,7611
20180601|2018-05-09 11:30,9,158.83,158.84,158.8,158.81,6073
20180601|2018-05-09 12:00,9,158.8,158.85,158.8,158.83,2158
20180601|2018-05-09 12:30,9,158.83,158.85,158.82,158.84,661
20180601|2018-05-09 13:00,9,158.83,158.85,158.83,158.83,581
20180601|2018-05-09 13:30,9,158.83,158.84,158.81,158.82,443
20180601|2018-05-09 14:00,9,158.82,158.83,158.81,158.82,1308
20180601|2018-05-09 14:30,9,158.82,158.82,158.78,158.81,1733
20180601|2018-05-09 15:00,9,158.8,158.8,158.8,158.8,3
20180601|2018-05-10 01:00,10,158.84,158.97,158.84,158.94,15189
20180601|2018-05-10 01:30,10,158.94,158.96,158.87,158.95,12031
20180601|2018-05-10 02:00,10,158.95,159.01,158.89,158.92,31591
20180601|2018-05-10 02:30,10,158.91,158.91,158.81,158.85,27000
20180601|2018-05-10 03:00,10,158.86,158.89,158.81,158.86,15077
20180601|2018-05-10 03:30,10,158.85,158.92,158.83,158.91,18866
20180601|2018-05-10 04:00,10,158.91,158.95,158.87,158.93,24710
20180601|2018-05-10 04:30,10,158.93,159.1,158.91,159.05,39223
20180601|2018-05-10 05:00,10,159.06,159.08,159.03,159.06,15085
20180601|2018-05-10 05:30,10,159.05,159.08,159.01,159.06,15887
20180601|2018-05-10 06:00,10,159.06,159.16,159.04,159.11,31412
20180601|2018-05-10 06:30,10,159.12,159.14,159,159.05,28608
20180601|2018-05-10 07:00,10,159.05,159.08,159.02,159.07,12887
20180601|2018-05-10 07:30,10,159.06,159.25,159.06,159.13,66226
20180601|2018-05-10 08:00,10,159.14,159.21,159.1,159.13,23716
20180601|2018-05-10 08:30,10,159.14,159.16,159.08,159.15,18011
20180601|2018-05-10 09:00,10,159.16,159.22,159.14,159.2,18211
20180601|2018-05-10 09:30,10,159.2,159.25,159.12,159.13,22582
20180601|2018-05-10 10:00,10,159.13,159.13,158.96,158.98,42382
20180601|2018-05-10 10:30,10,158.98,158.99,158.92,158.93,13568
20180601|2018-05-10 11:00,10,158.93,158.95,158.89,158.95,6078
20180601|2018-05-10 11:30,10,158.95,158.96,158.92,158.94,3747
20180601|2018-05-10 12:00,10,158.94,159.04,158.94,158.94,6083
20180601|2018-05-10 12:30,10,158.95,158.95,158.91,158.92,2444
20180601|2018-05-10 13:00,10,158.92,158.93,158.91,158.92,1696
20180601|2018-05-10 13:30,10,158.92,158.95,158.92,158.94,1256
20180601|2018-05-10 14:00,10,158.94,158.95,158.9,158.91,2237
20180601|2018-05-10 14:30,10,158.91,158.92,158.86,158.88,2532
20180601|2018-05-10 15:00,10,158.9,158.9,158.9,158.9,29
20180601|2018-05-11 01:00,11,158.92,159.01,158.92,159.01,8648
20180601|2018-05-11 01:30,11,159.01,159.07,159.01,159.05,12930
20180601|2018-05-11 02:00,11,159.04,159.16,159.01,159.03,29222
20180601|2018-05-11 02:30,11,159.03,159.11,159.03,159.1,16604
20180601|2018-05-11 03:00,11,159.11,159.12,159.06,159.1,13345
20180601|2018-05-11 03:30,11,159.1,159.13,159.05,159.09,16853
20180601|2018-05-11 04:00,11,159.09,159.12,159.04,159.06,17806
20180601|2018-05-11 04:30,11,159.07,159.09,159,159.08,19028
20180601|2018-05-11 05:00,11,159.08,159.08,158.92,158.95,20873
20180601|2018-05-11 05:30,11,158.95,158.98,158.91,158.96,18078
20180601|2018-05-11 06:00,11,158.95,159.02,158.94,158.98,16849
20180601|2018-05-11 06:30,11,158.97,159,158.94,158.98,15637
20180601|2018-05-11 07:00,11,158.98,158.99,158.91,158.92,16910
20180601|2018-05-11 07:30,11,158.91,158.99,158.91,158.97,19293
20180601|2018-05-11 08:00,11,158.98,158.99,158.9,158.9,20195
20180601|2018-05-11 08:30,11,158.91,158.93,158.82,158.85,27709
20180601|2018-05-11 09:00,11,158.85,158.9,158.79,158.82,27887
20180601|2018-05-11 09:30,11,158.82,158.87,158.8,158.83,21392
20180601|2018-05-11 10:00,11,158.83,158.91,158.82,158.9,24870
20180601|2018-05-11 10:30,11,158.9,158.92,158.87,158.92,12103
20180601|2018-05-11 11:00,11,158.92,158.93,158.88,158.89,4064
20180601|2018-05-11 11:30,11,158.88,158.91,158.87,158.87,3532
20180601|2018-05-11 12:00,11,158.86,158.89,158.86,158.87,1346
20180601|2018-05-11 12:30,11,158.87,158.88,158.86,158.88,415
20180601|2018-05-11 13:00,11,158.87,158.89,158.87,158.87,678
20180601|2018-05-11 13:30,11,158.87,158.88,158.86,158.86,946
20180601|2018-05-11 14:00,11,158.87,158.87,158.86,158.87,637
20180601|2018-05-11 14:30,11,158.87,158.92,158.87,158.92,1429
20180601|2018-05-11 15:00,11,158.92,158.92,158.92,158.92,18
20180601|2018-05-14 01:00,14,158.98,159.01,158.93,159,23065
20180601|2018-05-14 01:30,14,158.99,158.99,158.85,158.9,15680
20180601|2018-05-14 02:00,14,158.9,158.92,158.59,158.61,67152
20180601|2018-05-14 02:30,14,158.6,158.68,158.6,158.65,25362
20180601|2018-05-14 03:00,14,158.65,158.67,158.55,158.59,27803
20180601|2018-05-14 03:30,14,158.59,158.61,158.48,158.48,38252
20180601|2018-05-14 04:00,14,158.48,158.49,158.32,158.33,62340
20180601|2018-05-14 04:30,14,158.33,158.37,158.26,158.34,39798
20180601|2018-05-14 05:00,14,158.34,158.4,158.33,158.39,31889
20180601|2018-05-14 05:30,14,158.39,158.44,158.38,158.43,17829
20180601|2018-05-14 06:00,14,158.44,158.48,158.39,158.48,15214
20180601|2018-05-14 06:30,14,158.47,158.57,158.47,158.55,27334
20180601|2018-05-14 07:00,14,158.55,158.56,158.4,158.45,38381
20180601|2018-05-14 07:30,14,158.44,158.46,158.38,158.4,22206
20180601|2018-05-14 08:00,14,158.4,158.41,158.33,158.34,26360
20180601|2018-05-14 08:30,14,158.34,158.37,158.21,158.21,41783
20180601|2018-05-14 09:00,14,158.21,158.3,158.17,158.28,48710
20180601|2018-05-14 09:30,14,158.29,158.31,158.22,158.22,34151
20180601|2018-05-14 10:00,14,158.22,158.23,158.12,158.19,46916
20180601|2018-05-14 10:30,14,158.19,158.21,158.15,158.21,16685
20180601|2018-05-14 11:00,14,158.21,158.23,158.17,158.22,7234
20180601|2018-05-14 11:30,14,158.22,158.23,158.18,158.22,6952
20180601|2018-05-14 12:00,14,158.22,158.3,158.22,158.29,4889
20180601|2018-05-14 12:30,14,158.3,158.32,158.29,158.32,3072
20180601|2018-05-14 13:00,14,158.32,158.35,158.31,158.32,2157
20180601|2018-05-14 13:30,14,158.33,158.34,158.3,158.32,1599
20180601|2018-05-14 14:00,14,158.32,158.35,158.31,158.32,2675
20180601|2018-05-14 14:30,14,158.32,158.34,158.27,158.29,2243
20180601|2018-05-14 15:00,14,158.27,158.27,158.27,158.27,10
20180601|2018-05-15 01:00,15,158.13,158.17,157.99,158.04,39916
20180601|2018-05-15 01:30,15,158.04,158.09,157.94,157.98,31598
20180601|2018-05-15 02:00,15,157.98,158.13,157.97,158.1,48740
20180601|2018-05-15 02:30,15,158.1,158.11,157.95,158.03,32992
20180601|2018-05-15 03:00,15,158.02,158.09,157.98,158.08,35311
20180601|2018-05-15 03:30,15,158.08,158.1,157.98,158.03,35584
20180601|2018-05-15 04:00,15,158.02,158.1,158.01,158.05,26892
20180601|2018-05-15 04:30,15,158.05,158.11,158.04,158.08,20517
20180601|2018-05-15 05:00,15,158.07,158.15,158.03,158.04,28519
20180601|2018-05-15 05:30,15,158.04,158.07,158,158.05,20534
20180601|2018-05-15 06:00,15,158.05,158.08,157.94,157.95,30440
20180601|2018-05-15 06:30,15,157.94,158,157.86,157.88,47319
20180601|2018-05-15 07:00,15,157.89,157.98,157.84,157.96,40285
20180601|2018-05-15 07:30,15,157.97,157.98,157.8,157.9,60571
20180601|2018-05-15 08:00,15,157.89,157.92,157.78,157.79,41770
20180601|2018-05-15 08:30,15,157.78,157.85,157.76,157.82,47740
20180601|2018-05-15 09:00,15,157.81,157.9,157.81,157.88,44941
20180601|2018-05-15 09:30,15,157.89,157.89,157.81,157.82,33060
20180601|2018-05-15 10:00,15,157.82,157.83,157.72,157.78,46145
20180601|2018-05-15 10:30,15,157.79,157.8,157.7,157.76,18963
20180601|2018-05-15 11:00,15,157.75,157.76,157.73,157.75,8660
20180601|2018-05-15 11:30,15,157.75,157.76,157.66,157.69,10389
20180601|2018-05-15 12:00,15,157.69,157.7,157.65,157.67,3642
20180601|2018-05-15 12:30,15,157.67,157.67,157.63,157.64,3954
20180601|2018-05-15 13:00,15,157.64,157.65,157.61,157.63,5413
20180601|2018-05-15 13:30,15,157.63,157.67,157.62,157.64,2776
20180601|2018-05-15 14:00,15,157.64,157.76,157.63,157.74,5716
20180601|2018-05-15 14:30,15,157.75,157.89,157.74,157.86,7751
20180601|2018-05-15 15:00,15,157.85,157.85,157.85,157.85,20
20180601|2018-05-16 01:00,16,157.9,158.05,157.84,158.03,53368
20180601|2018-05-16 01:30,16,158.02,158.08,157.99,158.03,31378
20180601|2018-05-16 02:00,16,158.03,158.21,157.96,158.15,61821
20180601|2018-05-16 02:30,16,158.15,158.16,157.95,157.99,48945
20180601|2018-05-16 03:00,16,157.98,158,157.95,157.96,21511
20180601|2018-05-16 03:30,16,157.95,158.1,157.88,158.06,48844
20180601|2018-05-16 04:00,16,158.06,158.19,158.04,158.05,56255
20180601|2018-05-16 04:30,16,158.05,158.12,157.99,158.05,46537
20180601|2018-05-16 05:00,16,158.05,158.16,158.03,158.11,28329
20180601|2018-05-16 05:30,16,158.12,158.12,158.05,158.05,19908
20180601|2018-05-16 06:00,16,158.06,158.1,158.01,158.09,23116
20180601|2018-05-16 06:30,16,158.09,158.25,157.97,158.24,56088
20180601|2018-05-16 07:00,16,158.23,158.47,158.19,158.41,87587
20180601|2018-05-16 07:30,16,158.41,158.46,158.31,158.43,64279
20180601|2018-05-16 08:00,16,158.43,158.5,158.25,158.26,79240
20180601|2018-05-16 08:30,16,158.26,158.4,158.21,158.27,65406
20180601|2018-05-16 09:00,16,158.27,158.27,157.94,158.07,92534
20180601|2018-05-16 09:30,16,158.06,158.15,158.03,158.09,37040
20180601|2018-05-16 10:00,16,158.1,158.23,158.09,158.17,33193
20180601|2018-05-16 10:30,16,158.16,158.28,158.11,158.27,18643
20180601|2018-05-16 11:00,16,158.27,158.3,158.25,158.28,11744
20180601|2018-05-16 11:30,16,158.28,158.29,158.2,158.2,8664
20180601|2018-05-16 12:00,16,158.2,158.22,158.18,158.22,2171
20180601|2018-05-16 12:30,16,158.22,158.23,158.18,158.19,1103
20180601|2018-05-16 13:00,16,158.19,158.22,158.17,158.17,2718
20180601|2018-05-16 13:30,16,158.18,158.19,158.12,158.13,2442
20180601|2018-05-16 14:00,16,158.13,158.16,158.1,158.11,3490
20180601|2018-05-16 14:30,16,158.11,158.13,158.07,158.1,2201
20180601|2018-05-16 15:00,16,158.09,158.09,158.09,158.09,10
20180601|2018-05-17 01:00,17,158.02,158.03,157.73,157.83,45802
20180601|2018-05-17 01:30,17,157.84,157.87,157.73,157.83,36537
20180601|2018-05-17 02:00,17,157.83,157.93,157.79,157.86,47593
20180601|2018-05-17 02:30,17,157.85,157.92,157.81,157.91,37257
20180601|2018-05-17 03:00,17,157.91,157.99,157.9,157.95,35641
20180601|2018-05-17 03:30,17,157.95,157.96,157.85,157.93,29458
20180601|2018-05-17 04:00,17,157.94,157.99,157.93,157.94,26321
20180601|2018-05-17 04:30,17,157.95,158.06,157.92,158.05,36537
20180601|2018-05-17 05:00,17,158.04,158.38,158.04,158.35,77425
20180601|2018-05-17 05:30,17,158.35,158.39,158.25,158.28,62085
20180601|2018-05-17 06:00,17,158.28,158.36,158.2,158.25,36774
20180601|2018-05-17 06:30,17,158.26,158.29,158.11,158.12,43938
20180601|2018-05-17 07:00,17,158.12,158.16,158.03,158.06,38888
20180601|2018-05-17 07:30,17,158.07,158.09,157.96,158.02,47877
20180601|2018-05-17 08:00,17,158.02,158.1,157.97,158.06,35422
20180601|2018-05-17 08:30,17,158.06,158.15,157.99,158.12,33423
20180601|2018-05-17 09:00,17,158.13,158.15,158,158.03,28057
20180601|2018-05-17 09:30,17,158.02,158.04,157.89,157.98,36791
20180601|2018-05-17 10:00,17,157.97,157.98,157.85,157.87,42305
20180601|2018-05-17 10:30,17,157.87,157.89,157.81,157.82,23648
20180601|2018-05-17 11:00,17,157.82,157.89,157.82,157.89,10461
20180601|2018-05-17 11:30,17,157.88,157.9,157.86,157.89,5211
20180601|2018-05-17 12:00,17,157.88,157.89,157.85,157.88,2696
20180601|2018-05-17 12:30,17,157.87,157.88,157.82,157.83,2234
20180601|2018-05-17 13:00,17,157.84,157.89,157.84,157.87,1843
20180601|2018-05-17 13:30,17,157.87,157.88,157.84,157.84,780
20180601|2018-05-17 14:00,17,157.84,157.85,157.83,157.83,828
20180601|2018-05-17 14:30,17,157.84,157.87,157.8,157.82,4030
20180601|2018-05-17 15:00,17,157.82,157.82,157.82,157.82,4
20180601|2018-05-18 01:00,18,157.82,157.97,157.8,157.97,21019
20180601|2018-05-18 01:30,18,157.97,158.04,157.93,157.99,16262
20180601|2018-05-18 02:00,18,158,158,157.9,157.91,20089
20180601|2018-05-18 02:30,18,157.9,158,157.89,157.99,23176
20180601|2018-05-18 03:00,18,157.99,158.06,157.91,157.97,43779
20180601|2018-05-18 03:30,18,157.97,157.98,157.89,157.97,24631
20180601|2018-05-18 04:00,18,157.96,157.99,157.9,157.93,27917
20180601|2018-05-18 04:30,18,157.94,158.11,157.94,158.04,34827
20180601|2018-05-18 05:00,18,158.04,158.06,157.94,157.94,21587
20180601|2018-05-18 05:30,18,157.94,158.02,157.91,157.94,29682
20180601|2018-05-18 06:00,18,157.93,158.02,157.9,158,22788
20180601|2018-05-18 06:30,18,158,158.05,157.99,158.01,16530
20180601|2018-05-18 07:00,18,158.01,158.06,157.97,157.98,20102
20180601|2018-05-18 07:30,18,157.98,158.1,157.97,158.09,27480
20180601|2018-05-18 08:00,18,158.09,158.21,158.05,158.17,54851
20180601|2018-05-18 08:30,18,158.17,158.29,158.14,158.22,57609
20180601|2018-05-18 09:00,18,158.22,158.4,158.22,158.39,47826
20180601|2018-05-18 09:30,18,158.4,158.6,158.39,158.57,85615
20180601|2018-05-18 10:00,18,158.58,158.72,158.57,158.71,75095
20180601|2018-05-18 10:30,18,158.72,158.72,158.61,158.65,31328
20180601|2018-05-18 11:00,18,158.65,158.77,158.65,158.76,14190
20180601|2018-05-18 11:30,18,158.77,158.78,158.74,158.77,6151
20180601|2018-05-18 12:00,18,158.77,158.77,158.71,158.72,2372
20180601|2018-05-18 12:30,18,158.71,158.74,158.7,158.7,1789
20180601|2018-05-18 13:00,18,158.71,158.74,158.7,158.73,2425
20180601|2018-05-18 13:30,18,158.73,158.75,158.71,158.74,2049
20180601|2018-05-18 14:00,18,158.74,158.82,158.73,158.79,3483
20180601|2018-05-18 14:30,18,158.78,158.82,158.77,158.8,2486
20180601|2018-05-18 15:00,18,158.8,158.8,158.8,158.8,12
20180601|2018-05-21 01:00,21,158.64,158.79,158.61,158.7,45412
20180601|2018-05-21 01:30,21,158.69,158.83,158.68,158.82,28668
20180601|2018-05-21 02:00,21,158.82,159.12,158.78,159.08,76525
20180601|2018-05-21 02:30,21,159.08,159.13,158.99,159.02,50178
20180601|2018-05-21 03:00,21,159.02,159.09,158.92,158.93,38944
20180601|2018-05-21 03:30,21,158.93,159.04,158.92,158.95,27628
20180601|2018-05-21 04:00,21,158.95,158.97,158.89,158.96,23638
20180601|2018-05-21 04:30,21,158.97,159,158.93,158.95,14745
20180601|2018-05-21 05:00,21,158.96,158.96,158.88,158.93,16021
20180601|2018-05-21 05:30,21,158.92,159.07,158.91,158.99,29495
20180601|2018-05-21 06:00,21,159,159.06,158.95,158.98,20154
20180601|2018-05-21 06:30,21,158.99,159.04,158.97,159,13182
20180601|2018-05-21 07:00,21,158.99,159,158.93,158.93,16236
20180601|2018-05-21 07:30,21,158.93,158.95,158.88,158.94,21253
20180601|2018-05-21 08:00,21,158.94,159.01,158.91,158.97,26030
20180601|2018-05-21 08:30,21,158.97,159.17,158.92,159.15,53678
20180601|2018-05-21 09:00,21,159.15,159.16,159.04,159.13,43638
20180601|2018-05-21 09:30,21,159.13,159.23,159.11,159.22,38443
20180601|2018-05-21 10:00,21,159.22,159.45,159.19,159.42,69556
20180601|2018-05-21 10:30,21,159.42,159.5,159.41,159.45,45692
20180601|2018-05-21 11:00,21,159.45,159.46,159.37,159.41,13080
20180601|2018-05-21 11:30,21,159.4,159.46,159.38,159.43,11189
20180601|2018-05-21 12:00,21,159.43,159.43,159.36,159.36,2835
20180601|2018-05-21 12:30,21,159.36,159.38,159.35,159.35,2332
20180601|2018-05-21 13:00,21,159.36,159.4,159.35,159.39,1860
20180601|2018-05-21 13:30,21,159.4,159.42,159.39,159.41,2137
20180601|2018-05-21 14:00,21,159.41,159.43,159.39,159.42,1652
20180601|2018-05-21 14:30,21,159.42,159.43,159.36,159.39,2188
20180601|2018-05-21 15:00,21,159.39,159.39,159.39,159.39,8
20180601|2018-05-22 01:00,22,159.38,159.43,159.27,159.28,38792
20180601|2018-05-22 01:30,22,159.27,159.29,159.12,159.13,43511
20180601|2018-05-22 02:00,22,159.12,159.22,158.92,158.94,77191
20180601|2018-05-22 02:30,22,158.93,158.98,158.83,158.88,63102
20180601|2018-05-22 03:00,22,158.88,158.91,158.74,158.79,56379
20180601|2018-05-22 03:30,22,158.79,158.94,158.78,158.87,47476
20180601|2018-05-22 04:00,22,158.87,158.97,158.84,158.94,32143
20180601|2018-05-22 04:30,22,158.94,158.97,158.81,158.87,29661
20180601|2018-05-22 05:00,22,158.86,158.92,158.85,158.91,18250
20180601|2018-05-22 05:30,22,158.91,158.91,158.8,158.85,21217
20180601|2018-05-22 06:00,22,158.84,158.94,158.82,158.92,18079
20180601|2018-05-22 06:30,22,158.92,158.94,158.87,158.89,18203
20180601|2018-05-22 07:00,22,158.89,159.09,158.85,159.08,72850
20180601|2018-05-22 07:30,22,159.09,159.12,159.05,159.11,42565
20180601|2018-05-22 08:00,22,159.11,159.22,159.1,159.2,48082
20180601|2018-05-22 08:30,22,159.19,159.21,159.05,159.06,37979
20180601|2018-05-22 09:00,22,159.06,159.2,159.01,159.13,48401
20180601|2018-05-22 09:30,22,159.13,159.14,158.96,158.96,52864
20180601|2018-05-22 10:00,22,158.97,158.97,158.86,158.91,41171
20180601|2018-05-22 10:30,22,158.92,158.95,158.88,158.93,19690
20180601|2018-05-22 11:00,22,158.92,158.96,158.92,158.96,9425
20180601|2018-05-22 11:30,22,158.96,159.01,158.95,159,5590
20180601|2018-05-22 12:00,22,158.99,159.03,158.94,158.98,8315
20180601|2018-05-22 12:30,22,158.98,158.99,158.95,158.97,1598
20180601|2018-05-22 13:00,22,158.97,158.99,158.93,158.99,3396
20180601|2018-05-22 13:30,22,158.99,159.03,158.98,159.03,2040
20180601|2018-05-22 14:00,22,159.02,159.03,159.01,159.03,861
20180601|2018-05-22 14:30,22,159.03,159.07,159.02,159.06,2127
20180601|2018-05-22 15:00,22,159.06,159.06,159.06,159.06,57
20180601|2018-05-23 01:00,23,159.06,159.17,159.03,159.15,25856
20180601|2018-05-23 01:30,23,159.15,159.25,159.13,159.22,29359
20180601|2018-05-23 02:00,23,159.21,159.38,159.21,159.34,61138
20180601|2018-05-23 02:30,23,159.34,159.59,159.34,159.58,117889
20180601|2018-05-23 03:00,23,159.58,159.84,159.54,159.57,148691
20180601|2018-05-23 03:30,23,159.57,159.71,159.54,159.63,58610
20180601|2018-05-23 04:00,23,159.63,159.73,159.55,159.63,53214
20180601|2018-05-23 04:30,23,159.63,159.74,159.56,159.66,49982
20180601|2018-05-23 05:00,23,159.67,159.71,159.6,159.66,34090
20180601|2018-05-23 05:30,23,159.66,159.73,159.62,159.71,27774
20180601|2018-05-23 06:00,23,159.72,159.76,159.59,159.71,32878
20180601|2018-05-23 06:30,23,159.71,159.81,159.62,159.79,37899
20180601|2018-05-23 07:00,23,159.79,159.81,159.66,159.66,49281
20180601|2018-05-23 07:30,23,159.67,159.81,159.64,159.78,43875
20180601|2018-05-23 08:00,23,159.78,159.81,159.61,159.65,59308
20180601|2018-05-23 08:30,23,159.64,159.69,159.55,159.61,47234
20180601|2018-05-23 09:00,23,159.62,159.64,159.51,159.59,47270
20180601|2018-05-23 09:30,23,159.6,159.7,159.59,159.67,32573
20180601|2018-05-23 10:00,23,159.68,159.79,159.67,159.74,50774
20180601|2018-05-23 10:30,23,159.74,159.75,159.61,159.65,35793
20180601|2018-05-23 11:00,23,159.66,159.68,159.55,159.64,18066
20180601|2018-05-23 11:30,23,159.64,159.69,159.6,159.63,8795
20180601|2018-05-23 12:00,23,159.63,159.66,159.62,159.63,2790
20180601|2018-05-23 12:30,23,159.63,159.63,159.55,159.59,5742
20180601|2018-05-23 13:00,23,159.59,159.68,159.57,159.62,4755
20180601|2018-05-23 13:30,23,159.62,159.7,159.62,159.69,3221
20180601|2018-05-23 14:00,23,159.68,159.71,159.65,159.66,1340
20180601|2018-05-23 14:30,23,159.66,159.69,159.63,159.65,1663
20180601|2018-05-23 15:00,23,159.67,159.67,159.67,159.67,9
20180601|2018-05-24 01:00,24,159.7,159.73,159.55,159.58,51072
20180601|2018-05-24 01:30,24,159.59,159.59,159.46,159.52,43117
20180601|2018-05-24 02:00,24,159.51,159.65,159.49,159.58,43801
20180601|2018-05-24 02:30,24,159.58,159.64,159.52,159.58,31488
20180601|2018-05-24 03:00,24,159.59,159.6,159.48,159.52,38032
20180601|2018-05-24 03:30,24,159.51,159.51,159.33,159.4,77845
20180601|2018-05-24 04:00,24,159.4,159.45,159.31,159.4,47509
20180601|2018-05-24 04:30,24,159.39,159.53,159.37,159.52,35938
20180601|2018-05-24 05:00,24,159.51,159.56,159.45,159.52,27452
20180601|2018-05-24 05:30,24,159.51,159.61,159.51,159.58,28774
20180601|2018-05-24 06:00,24,159.58,159.71,159.55,159.7,36576
20180601|2018-05-24 06:30,24,159.7,159.75,159.65,159.72,32359
20180601|2018-05-24 07:00,24,159.72,159.8,159.7,159.72,37431
20180601|2018-05-24 07:30,24,159.72,159.86,159.69,159.83,54526
20180601|2018-05-24 08:00,24,159.84,160,159.84,159.97,61669
20180601|2018-05-24 08:30,24,159.97,160.25,159.97,160.21,108786
20180601|2018-05-24 09:00,24,160.2,160.27,160.09,160.18,77720
20180601|2018-05-24 09:30,24,160.19,160.29,160.17,160.28,50546
20180601|2018-05-24 10:00,24,160.28,160.29,160.19,160.19,43717
20180601|2018-05-24 10:30,24,160.19,160.22,160.14,160.14,24134
20180601|2018-05-24 11:00,24,160.14,160.21,160.14,160.19,9116
20180601|2018-05-24 11:30,24,160.19,160.25,160.15,160.16,10113
20180601|2018-05-24 12:00,24,160.16,160.2,160.13,160.16,5281
20180601|2018-05-24 12:30,24,160.16,160.19,160.15,160.18,2069
20180601|2018-05-24 13:00,24,160.18,160.19,160.14,160.15,2676
20180601|2018-05-24 13:30,24,160.15,160.17,160.14,160.17,1918
20180601|2018-05-24 14:00,24,160.17,160.18,160.15,160.18,974
20180601|2018-05-24 14:30,24,160.17,160.18,160.14,160.14,1422
20180601|2018-05-24 15:00,24,160.14,160.14,160.14,160.14,32
20180601|2018-05-25 01:00,25,160.09,160.23,160.05,160.2,33086
20180601|2018-05-25 01:30,25,160.21,160.3,160.14,160.3,28487
20180601|2018-05-25 02:00,25,160.29,160.44,160.29,160.31,67989
20180601|2018-05-25 02:30,25,160.32,160.55,160.3,160.49,50772
20180601|2018-05-25 03:00,25,160.5,160.54,160.38,160.43,50485
20180601|2018-05-25 03:30,25,160.43,160.53,160.39,160.39,39171
20180601|2018-05-25 04:00,25,160.4,160.43,160.31,160.41,44714
20180601|2018-05-25 04:30,25,160.42,160.48,160.38,160.4,34812
20180601|2018-05-25 05:00,25,160.39,160.54,160.37,160.45,54475
20180601|2018-05-25 05:30,25,160.46,160.65,160.46,160.62,55251
20180601|2018-05-25 06:00,25,160.62,160.84,160.58,160.81,88863
20180601|2018-05-25 06:30,25,160.8,160.86,160.73,160.86,56097
20180601|2018-05-25 07:00,25,160.86,160.87,160.76,160.81,54717
20180601|2018-05-25 07:30,25,160.8,161.08,160.79,161.06,93243
20180601|2018-05-25 08:00,25,161.05,161.33,161.03,161.16,115802
20180601|2018-05-25 08:30,25,161.16,161.34,161.1,161.22,67831
20180601|2018-05-25 09:00,25,161.23,161.26,161.09,161.23,53847
20180601|2018-05-25 09:30,25,161.23,161.23,161.05,161.05,44928
20180601|2018-05-25 10:00,25,161.05,161.08,160.98,161.04,58554
20180601|2018-05-25 10:30,25,161.05,161.1,161.03,161.05,16751
20180601|2018-05-25 11:00,25,161.06,161.09,161.02,161.05,10764
20180601|2018-05-25 11:30,25,161.04,161.15,161.04,161.1,5456
20180601|2018-05-25 12:00,25,161.1,161.14,161.04,161.13,5790
20180601|2018-05-25 12:30,25,161.13,161.14,161.09,161.12,1161
20180601|2018-05-25 13:00,25,161.12,161.12,161.09,161.1,813
20180601|2018-05-25 13:30,25,161.09,161.09,161.02,161.05,4076
20180601|2018-05-25 14:00,25,161.05,161.07,161.04,161.05,669
20180601|2018-05-25 14:30,25,161.06,161.21,161.04,161.17,3820
20180601|2018-05-25 15:00,25,161.17,161.17,161.17,161.17,22
20180601|2018-05-28 01:00,28,160.75,160.79,160.42,160.53,52420
20180601|2018-05-28 01:30,28,160.53,160.54,160.29,160.42,32356
20180601|2018-05-28 02:00,28,160.43,160.62,160.41,160.58,38652
20180601|2018-05-28 02:30,28,160.58,160.71,160.5,160.64,27186
20180601|2018-05-28 03:00,28,160.63,160.92,160.61,160.85,51542
20180601|2018-05-28 03:30,28,160.85,160.98,160.82,160.98,36709
20180601|2018-05-28 04:00,28,160.97,161.04,160.91,160.96,39349
20180601|2018-05-28 04:30,28,160.96,161.1,160.89,161.09,43174
20180601|2018-05-28 05:00,28,161.09,161.58,161.09,161.24,96415
20180601|2018-05-28 05:30,28,161.23,161.4,161.22,161.22,40876
20180601|2018-05-28 06:00,28,161.23,161.59,161.16,161.59,48865
20180601|2018-05-28 06:30,28,161.58,161.69,161.43,161.63,29606
20180601|2018-05-28 07:00,28,161.64,161.75,161.52,161.73,45770
20180601|2018-05-28 07:30,28,161.73,161.87,161.68,161.72,48208
20180601|2018-05-28 08:00,28,161.73,161.87,161.72,161.84,21712
20180601|2018-05-28 08:30,28,161.84,161.88,161.72,161.8,23600
20180601|2018-05-28 09:00,28,161.79,161.84,161.73,161.8,20371
20180601|2018-05-28 09:30,28,161.79,161.98,161.79,161.92,29747
20180601|2018-05-28 10:00,28,161.93,162,161.89,161.94,17839
20180601|2018-05-28 10:30,28,161.94,161.98,161.91,161.92,4664
20180601|2018-05-28 11:00,28,161.93,161.93,161.87,161.89,2172
20180601|2018-05-28 11:30,28,161.88,161.93,161.88,161.89,1802
20180601|2018-05-28 12:00,28,161.89,161.91,161.86,161.88,690
20180601|2018-05-28 12:30,28,161.88,161.92,161.88,161.92,324
20180601|2018-05-28 13:00,28,161.91,161.93,161.91,161.92,193
20180601|2018-05-28 13:30,28,161.93,161.95,161.92,161.92,253
20180601|2018-05-28 14:00,28,161.93,161.95,161.85,161.88,911
20180601|2018-05-28 14:30,28,161.89,162,161.88,161.96,1122
20180601|2018-05-28 15:00,28,161.97,161.97,161.97,161.97,8
20180601|2018-05-29 01:00,29,161.86,162.59,161.79,162.58,68089
20180601|2018-05-29 01:30,29,162.57,162.8,162.34,162.49,81198
20180601|2018-05-29 02:00,29,162.49,162.64,162.31,162.35,95274
20180601|2018-05-29 02:30,29,162.36,162.84,162.3,162.82,85409
20180601|2018-05-29 03:00,29,162.81,163.61,162.68,163.59,127404
20180601|2018-05-29 03:30,29,163.59,164.15,163.5,163.72,158726
20180601|2018-05-29 04:00,29,163.71,163.81,163.15,163.27,91925
20180601|2018-05-29 04:30,29,163.26,163.38,162.54,162.68,112538
20180601|2018-05-29 05:00,29,162.67,162.79,162.5,162.63,56304
20180601|2018-05-29 05:30,29,162.63,162.85,162.58,162.8,49194
20180601|2018-05-29 06:00,29,162.8,163.12,162.76,162.92,36426
20180601|2018-05-29 06:30,29,162.92,162.92,162.57,162.6,33870
20180601|2018-05-29 07:00,29,162.6,162.65,162.16,162.26,59483
20180601|2018-05-29 07:30,29,162.25,162.38,161.91,162.06,73285
20180601|2018-05-29 08:00,29,162.07,162.46,161.95,162.32,66047
20180601|2018-05-29 08:30,29,162.33,162.36,162.11,162.18,37955
20180601|2018-05-29 09:00,29,162.18,162.33,162.02,162.16,40027
20180601|2018-05-29 09:30,29,162.15,162.73,162.11,162.72,58941
20180601|2018-05-29 10:00,29,162.72,163.03,162.63,162.81,60954
20180601|2018-05-29 10:30,29,162.81,163.16,162.81,163.07,42800
20180601|2018-05-29 11:00,29,163.08,163.27,163.06,163.18,19771
20180601|2018-05-29 11:30,29,163.18,163.22,163,163.08,13283
20180601|2018-05-29 12:00,29,163.07,163.2,163.02,163.09,3763
20180601|2018-05-29 12:30,29,163.08,163.23,163.04,163.13,2236
20180601|2018-05-29 13:00,29,163.14,163.4,163.08,163.37,5036
20180601|2018-05-29 13:30,29,163.37,163.64,163.37,163.64,11573
20180601|2018-05-29 14:00,29,163.64,163.69,163.46,163.65,5074
20180601|2018-05-29 14:30,29,163.65,163.66,163.32,163.33,4897
20180601|2018-05-29 15:00,29,163.31,163.31,163.31,163.31,14
20180601|2018-05-30 01:00,30,163.04,163.06,162.29,162.3,63165
20180601|2018-05-30 01:30,30,162.28,162.5,162.18,162.3,57587
20180601|2018-05-30 02:00,30,162.29,162.38,162.03,162.15,86682
20180601|2018-05-30 02:30,30,162.15,162.3,162.05,162.17,65058
20180601|2018-05-30 03:00,30,162.16,162.24,161.99,162.21,81194
20180601|2018-05-30 03:30,30,162.21,162.38,162.06,162.1,77611
20180601|2018-05-30 04:00,30,162.09,162.37,162.03,162.18,63850
20180601|2018-05-30 04:30,30,162.18,162.46,161.93,161.94,66648
20180601|2018-05-30 05:00,30,161.94,162.05,161.7,161.71,80052
20180601|2018-05-30 05:30,30,161.71,161.96,161.64,161.77,64141
20180601|2018-05-30 06:00,30,161.77,161.82,161.53,161.6,56894
20180601|2018-05-30 06:30,30,161.6,161.72,161.5,161.56,39455
20180601|2018-05-30 07:00,30,161.56,161.88,161.54,161.79,53482
20180601|2018-05-30 07:30,30,161.78,161.99,161.75,161.81,54427
20180601|2018-05-30 08:00,30,161.81,161.94,161.77,161.93,34616
20180601|2018-05-30 08:30,30,161.93,162.25,161.83,162.21,65148
20180601|2018-05-30 09:00,30,162.21,162.33,162.02,162.05,57591
20180601|2018-05-30 09:30,30,162.06,162.19,161.81,161.87,41583
20180601|2018-05-30 10:00,30,161.86,162.05,161.8,161.83,43417
20180601|2018-05-30 10:30,30,161.83,161.85,161.41,161.55,66473
20180601|2018-05-30 11:00,30,161.55,161.72,161.5,161.67,16054
20180601|2018-05-30 11:30,30,161.68,161.74,161.59,161.72,14578
20180601|2018-05-30 12:00,30,161.72,161.78,161.69,161.72,4579
20180601|2018-05-30 12:30,30,161.73,161.77,161.7,161.75,1613
20180601|2018-05-30 13:00,30,161.75,161.78,161.72,161.78,1765
20180601|2018-05-30 13:30,30,161.78,161.83,161.76,161.8,1053
20180601|2018-05-30 14:00,30,161.8,161.82,161.78,161.82,845
20180601|2018-05-30 14:30,30,161.82,161.84,161.78,161.83,1381
20180601|2018-05-30 15:00,30,161.83,161.83,161.83,161.83,1
20180601|2018-05-31 01:00,31,161.75,161.78,161.37,161.39,37837
20180601|2018-05-31 01:30,31,161.38,161.66,161.38,161.56,41692
20180601|2018-05-31 02:00,31,161.55,161.67,161.26,161.35,54043
20180601|2018-05-31 02:30,31,161.35,161.4,160.99,161,72117
20180601|2018-05-31 03:00,31,161.01,161.31,161.01,161.14,64637
20180601|2018-05-31 03:30,31,161.14,161.16,160.95,161.03,48324
20180601|2018-05-31 04:00,31,161.03,161.28,160.95,161.22,57719
20180601|2018-05-31 04:30,31,161.22,161.54,161.19,161.48,49981
20180601|2018-05-31 05:00,31,161.48,161.6,161.42,161.49,30802
20180601|2018-05-31 05:30,31,161.49,161.52,161.42,161.47,27926
20180601|2018-05-31 06:00,31,161.47,161.6,161.44,161.53,23589
20180601|2018-05-31 06:30,31,161.53,161.57,161.35,161.36,32846
20180601|2018-05-31 07:00,31,161.35,161.52,161.31,161.44,35724
20180601|2018-05-31 07:30,31,161.44,161.9,161.41,161.75,61335
20180601|2018-05-31 08:00,31,161.74,162.03,161.73,161.97,61194
20180601|2018-05-31 08:30,31,161.97,162.16,161.9,162.13,59829
20180601|2018-05-31 09:00,31,162.13,162.22,161.92,162.09,58408
20180601|2018-05-31 09:30,31,162.09,162.23,161.94,162.01,65405
20180601|2018-05-31 10:00,31,162,162.22,161.93,161.94,95103
20180601|2018-05-31 10:30,31,161.94,162.07,161.51,161.97,98214
20180601|2018-05-31 11:00,31,161.97,161.99,161.87,161.95,16310
20180601|2018-05-31 11:30,31,161.95,161.98,161.82,161.82,10117
20180601|2018-05-31 12:00,31,161.82,161.83,161.72,161.74,5225
20180601|2018-05-31 12:30,31,161.74,161.96,161.73,161.94,2940
20180601|2018-05-31 13:00,31,161.93,161.96,161.84,161.87,1662
20180601|2018-05-31 13:30,31,161.88,162.02,161.88,162,2735
20180601|2018-05-31 14:00,31,161.99,162,161.86,161.88,2356
20180601|2018-05-31 14:30,31,161.88,161.89,161.74,161.77,3889
20180601|2018-05-31 15:00,31,161.77,161.77,161.75,161.75,10
20180601|2018-06-01 01:00,1,161.67,161.83,161.34,161.38,38548
20180601|2018-06-01 01:30,1,161.38,161.4,161.17,161.24,37966
20180601|2018-06-01 02:00,1,161.24,161.46,161.14,161.35,44675
20180601|2018-06-01 02:30,1,161.35,161.6,161.32,161.57,35135
20180601|2018-06-01 03:00,1,161.57,161.59,161.43,161.57,25720
20180601|2018-06-01 03:30,1,161.56,161.56,161.36,161.42,26574
20180601|2018-06-01 04:00,1,161.41,161.42,161.28,161.32,28240
20180601|2018-06-01 04:30,1,161.32,161.41,161.18,161.21,39011
20180601|2018-06-01 05:00,1,161.21,161.27,161.13,161.21,36874
20180601|2018-06-01 05:30,1,161.21,161.25,161.11,161.19,31024
20180601|2018-06-01 06:00,1,161.19,161.27,161.15,161.18,26369
20180601|2018-06-01 06:30,1,161.17,161.24,161.1,161.13,34142
20180601|2018-06-01 07:00,1,161.13,161.21,161.09,161.09,44088
20180601|2018-06-01 07:30,1,161.1,161.36,160.99,161.27,81853
20180601|2018-06-01 08:00,1,161.28,161.37,161.13,161.33,35329
20180601|2018-06-01 08:30,1,161.33,161.35,161.2,161.26,26775
20180601|2018-06-01 09:00,1,161.26,161.76,161.22,161.42,98121
20180601|2018-06-01 09:30,1,161.42,161.47,161.29,161.44,41873
20180601|2018-06-01 10:00,1,161.44,161.49,161.36,161.46,31164
20180601|2018-06-01 10:30,1,161.46,161.5,161.33,161.33,13356
20180601|2018-06-01 11:00,1,161.33,161.35,161.25,161.31,7503
20180601|2018-06-01 11:30,1,161.3,161.39,161.29,161.32,3960
20180601|2018-06-01 12:00,1,161.32,161.35,161.3,161.35,1303
20180601|2018-06-01 12:30,1,161.34,161.37,161.32,161.37,1028
20180601|2018-06-01 13:00,1,161.38,161.45,161.38,161.45,764
20180601|2018-06-01 13:30,1,161.44,161.45,161.38,161.38,1306
20180601|2018-06-01 14:00,1,161.37,161.44,161.36,161.4,1208
20180601|2018-06-01 14:30,1,161.41,161.41,161.33,161.36,1270
20180601|2018-06-01 15:00,1,161.32,161.32,161.32,161.32,3
20180601|2018-06-04 01:00,4,161.24,161.33,161.04,161.08,23447
20180601|2018-06-04 01:30,4,161.08,161.29,161.06,161.2,18701
20180601|2018-06-04 02:00,4,161.2,161.27,161.02,161.11,40288
20180601|2018-06-04 02:30,4,161.11,161.3,161.06,161.27,27039
20180601|2018-06-04 03:00,4,161.26,161.42,161.23,161.26,31671
20180601|2018-06-04 03:30,4,161.27,161.28,161.09,161.1,33480
20180601|2018-06-04 04:00,4,161.11,161.19,160.89,160.91,45376
20180601|2018-06-04 04:30,4,160.92,161.06,160.87,160.99,41459
20180601|2018-06-04 05:00,4,160.98,161.09,160.92,161.02,32173
20180601|2018-06-04 05:30,4,161.03,161.06,160.98,161.05,16007
20180601|2018-06-04 06:00,4,161.06,161.13,160.94,160.96,29381
20180601|2018-06-04 06:30,4,160.96,161.12,160.96,161.09,20436
20180601|2018-06-04 07:00,4,161.1,161.19,161.06,161.1,38924
20180601|2018-06-04 07:30,4,161.1,161.25,161.1,161.2,29873
20180601|2018-06-04 08:00,4,161.2,161.23,161.07,161.08,22154
20180601|2018-06-04 08:30,4,161.07,161.12,160.96,160.96,31106
20180601|2018-06-04 09:00,4,160.96,161.03,160.92,160.96,35162
20180601|2018-06-04 09:30,4,160.95,161.04,160.87,160.88,34757
20180601|2018-06-04 10:00,4,160.88,160.97,160.79,160.87,49062
20180601|2018-06-04 10:30,4,160.86,160.9,160.81,160.89,15771
20180601|2018-06-04 11:00,4,160.89,160.89,160.83,160.88,6718
20180601|2018-06-04 11:30,4,160.88,160.89,160.83,160.83,3501
20180601|2018-06-04 12:00,4,160.83,160.84,160.79,160.82,1555
20180601|2018-06-04 12:30,4,160.83,160.83,160.78,160.79,628
20180601|2018-06-04 13:00,4,160.79,160.81,160.78,160.81,971
20180601|2018-06-04 13:30,4,160.8,160.86,160.8,160.84,1647
20180601|2018-06-04 14:00,4,160.84,160.87,160.84,160.85,949
20180601|2018-06-04 14:30,4,160.84,160.85,160.78,160.79,995
20180601|2018-06-04 15:00,4,160.78,160.78,160.78,160.78,12
20180601|2018-06-05 01:00,5,160.82,161.06,160.81,161.05,18752
20180601|2018-06-05 01:30,5,161.05,161.17,161.04,161.13,27255
20180601|2018-06-05 02:00,5,161.12,161.23,161.09,161.09,36874
20180601|2018-06-05 02:30,5,161.09,161.1,161.01,161.04,41955
20180601|2018-06-05 03:00,5,161.04,161.11,160.96,160.98,29266
20180601|2018-06-05 03:30,5,160.97,161.08,160.91,161.07,39712
20180601|2018-06-05 04:00,5,161.07,161.14,161,161.03,27489
20180601|2018-06-05 04:30,5,161.03,161.13,161,161.03,28515
20180601|2018-06-05 05:00,5,161.02,161.14,161.02,161.13,26332
20180601|2018-06-05 05:30,5,161.13,161.34,161.13,161.2,48035
20180601|2018-06-05 06:00,5,161.19,161.27,161.16,161.23,22573
20180601|2018-06-05 06:30,5,161.24,161.28,161.18,161.26,20127
20180601|2018-06-05 07:00,5,161.26,161.49,161.25,161.43,44234
20180601|2018-06-05 07:30,5,161.43,161.56,161.33,161.55,43096
20180601|2018-06-05 08:00,5,161.54,161.68,161.36,161.4,47109
20180601|2018-06-05 08:30,5,161.4,161.44,161.31,161.44,27040
20180601|2018-06-05 09:00,5,161.43,161.47,161.28,161.4,38596
20180601|2018-06-05 09:30,5,161.41,161.47,161.33,161.36,30308
20180601|2018-06-05 10:00,5,161.37,161.59,161.32,161.53,36903
20180601|2018-06-05 10:30,5,161.53,161.65,161.51,161.56,19940
20180601|2018-06-05 11:00,5,161.56,161.58,161.23,161.43,40476
20180601|2018-06-05 11:30,5,161.43,161.45,161.31,161.42,5027
20180601|2018-06-05 12:00,5,161.41,161.41,161.25,161.28,2440
20180601|2018-06-05 12:30,5,161.27,161.32,161.26,161.31,534
20180601|2018-06-05 13:00,5,161.3,161.33,161.29,161.31,941
20180601|2018-06-05 13:30,5,161.31,161.33,161.29,161.29,851
20180601|2018-06-05 14:00,5,161.3,161.33,161.27,161.29,1135
20180601|2018-06-05 14:30,5,161.29,161.32,161.21,161.21,1168
20180601|2018-06-05 15:00,5,161.23,161.23,161.23,161.23,20
20180601|2018-06-06 01:00,6,161.06,161.14,161,161.01,9698
20180601|2018-06-06 01:30,6,161,161.32,160.91,161.18,14282
20180601|2018-06-06 02:00,6,161.17,161.2,160.75,160.85,14633
20180601|2018-06-06 02:30,6,160.85,160.96,160.77,160.86,8169
20180601|2018-06-06 03:00,6,160.87,160.9,160.74,160.79,5659
20180601|2018-06-06 03:30,6,160.77,160.85,160.63,160.82,6383
20180601|2018-06-06 04:00,6,160.83,160.87,160.6,160.61,6143
20180601|2018-06-06 04:30,6,160.61,160.64,160.48,160.52,5773
20180601|2018-06-06 05:00,6,160.52,160.62,160.5,160.62,2812
20180601|2018-06-06 05:30,6,160.62,160.66,160.38,160.46,3653
20180601|2018-06-06 06:00,6,160.46,160.48,160.32,160.36,1650
20180601|2018-06-06 06:30,6,160.37,160.42,160.33,160.4,1878
20180601|2018-06-06 07:00,6,160.39,160.51,160.37,160.37,4656
20180601|2018-06-06 07:30,6,160.38,160.55,160.33,160.54,4006
20180601|2018-06-06 08:00,6,160.54,160.57,160.48,160.49,1441
20180601|2018-06-06 08:30,6,160.5,160.5,160.31,160.38,3528
20180601|2018-06-06 09:00,6,160.37,160.45,160.22,160.27,1885
20180601|2018-06-06 09:30,6,160.28,160.28,160.17,160.19,3693
20180601|2018-06-06 10:00,6,160.19,160.3,160.18,160.27,3870
20180601|2018-06-06 10:30,6,160.27,160.33,160.21,160.22,1370
20180601|2018-06-06 11:00,6,160.22,160.24,160.15,160.16,309
20180601|2018-06-06 11:30,6,160.16,160.17,159.99,160,903
20180601|2018-06-06 12:00,6,160,160.04,159.99,160,169
20180601|2018-06-06 12:30,6,160,160.01,159.94,159.95,626
20180601|2018-06-06 13:00,6,159.96,160,159.96,159.97,140
20180601|2018-06-06 13:30,6,159.98,160.06,159.98,160.03,75
20180601|2018-06-06 14:00,6,160.05,160.06,160.03,160.04,68
20180601|2018-06-06 14:30,6,160.06,160.15,160.05,160.15,141
20180601|2018-06-06 15:00,6,160.15,160.15,160.15,160.15,1
20180601|2018-06-07 01:00,7,160.12,160.14,159.81,159.82,13504
20180601|2018-06-07 01:30,7,159.85,159.89,159.62,159.65,1489
20180601|2018-06-07 02:00,7,159.61,159.83,159.61,159.68,539
20180601|2018-06-07 02:30,7,159.67,159.8,159.67,159.8,589
20180601|2018-06-07 03:00,7,159.87,159.89,159.75,159.75,331
20180601|2018-06-07 03:30,7,159.74,159.79,159.54,159.57,892
20180601|2018-06-07 04:00,7,159.64,159.7,159.62,159.7,135
20180601|2018-06-07 04:30,7,159.7,159.8,159.7,159.74,352
20180601|2018-06-07 05:00,7,159.68,159.74,159.56,159.58,179
20180901|2017-12-29 02:00,29,162.76,162.76,162.76,162.76,16
20180901|2017-12-29 03:30,29,162.76,162.76,162.76,162.76,15
20180901|2017-12-29 04:00,29,158.77,158.77,158.77,158.77,4
20180901|2017-12-29 09:30,29,158.48,158.51,158.48,158.51,8
20180901|2017-12-29 14:30,29,158.59,158.59,158.59,158.59,4
20180901|2018-01-31 03:30,31,155.88,155.88,155.88,155.88,1
20180901|2018-01-31 05:00,31,155.88,155.88,155.88,155.88,1
20180901|2018-01-31 08:00,31,155.99,155.99,155.99,155.99,1
20180901|2018-02-02 08:00,2,154.33,154.33,154.33,154.33,2
20180901|2018-02-02 09:00,2,154.5,154.5,154.5,154.5,1
20180901|2018-02-02 10:30,2,154.55,154.55,154.55,154.55,10
20180901|2018-02-05 08:00,5,155.34,155.34,155.34,155.34,1
20180901|2018-02-05 14:30,5,155.8,155.8,155.8,155.8,1
20180901|2018-02-06 08:00,6,155.59,155.59,155.59,155.59,2
20180901|2018-02-06 09:30,6,155.52,155.52,155.52,155.52,1
20180901|2018-02-07 07:00,7,155.06,155.06,155.06,155.06,4
20180901|2018-02-07 09:30,7,155.16,155.16,155.16,155.16,3
20180901|2018-02-08 08:00,8,154.31,154.31,154.31,154.31,1
20180901|2018-02-09 11:00,9,155.17,155.17,155.17,155.17,3
20180901|2018-02-13 10:00,13,154.92,154.92,154.92,154.92,10
20180901|2018-02-13 12:00,13,154.99,154.99,154.99,154.99,1
20180901|2018-02-15 01:00,15,154.4,154.45,154.4,154.45,2
20180901|2018-02-15 09:30,15,154.76,154.76,154.76,154.76,1
20180901|2018-02-16 06:30,16,154.92,154.92,154.92,154.92,1
20180901|2018-02-16 08:00,16,155.33,155.33,155.33,155.33,1
20180901|2018-02-16 08:30,16,155.25,155.25,155.25,155.25,1
20180901|2018-02-22 05:00,22,155.42,155.42,155.42,155.42,1
20180901|2018-02-23 02:30,23,155.88,155.88,155.88,155.88,1
20180901|2018-02-23 04:00,23,155.82,155.82,155.82,155.82,1
20180901|2018-02-23 10:00,23,156.19,156.19,156.19,156.19,5
20180901|2018-02-27 09:30,27,156.21,156.21,156.21,156.21,1
20180901|2018-02-28 09:30,28,156.21,156.21,156.21,156.21,1
20180901|2018-03-01 01:00,1,156.3,156.3,156.29,156.29,20
20180901|2018-03-01 04:30,1,156.68,156.68,156.68,156.68,1
20180901|2018-03-01 05:00,1,156.69,156.69,156.69,156.69,1
20180901|2018-03-01 14:00,1,156.83,156.83,156.83,156.83,1
20180901|2018-03-02 03:00,2,157,157,157,157,1
20180901|2018-03-02 04:00,2,156.96,156.96,156.96,156.96,1
20180901|2018-03-05 04:00,5,156.76,156.76,156.76,156.76,5
20180901|2018-03-05 04:30,5,156.68,156.68,156.68,156.68,1
20180901|2018-03-05 10:00,5,156.74,156.74,156.74,156.74,1
20180901|2018-03-05 11:30,5,156.41,156.41,156.41,156.41,5
20180901|2018-03-05 12:00,5,156.33,156.33,156.31,156.31,2
20180901|2018-03-06 01:30,6,156.5,156.5,156.5,156.5,1
20180901|2018-03-06 02:00,6,156.52,156.53,156.52,156.53,2
20180901|2018-03-06 05:00,6,155.93,155.93,155.93,155.93,2
20180901|2018-03-06 06:00,6,155.8,155.8,155.8,155.8,1
20180901|2018-03-06 07:00,6,155.81,155.81,155.74,155.74,20
20180901|2018-03-06 12:00,6,155.92,155.92,155.92,155.92,5
20180901|2018-03-07 01:00,7,156.26,156.26,156.26,156.26,1
20180901|2018-03-07 04:00,7,156.1,156.1,156.1,156.1,1
20180901|2018-03-07 06:30,7,156.32,156.36,156.32,156.36,2
20180901|2018-03-07 09:30,7,156.27,156.27,156.24,156.24,8
20180901|2018-03-07 10:00,7,156.27,156.27,156.27,156.27,1
20180901|2018-03-08 02:30,8,156.29,156.29,156.29,156.29,1
20180901|2018-03-08 03:00,8,156.28,156.28,156.28,156.28,5
20180901|2018-03-08 08:00,8,156.15,156.15,156.15,156.15,1
20180901|2018-03-08 08:30,8,156.26,156.34,156.26,156.34,7
20180901|2018-03-08 09:30,8,156.59,156.67,156.59,156.66,59
20180901|2018-03-08 10:00,8,156.66,156.75,156.66,156.74,21
20180901|2018-03-09 02:00,9,156.65,156.67,156.65,156.67,3
20180901|2018-03-09 14:00,9,156.54,156.54,156.54,156.54,1
20180901|2018-03-12 05:00,12,156.8,156.8,156.8,156.8,1
20180901|2018-03-13 11:00,13,157.16,157.16,157.16,157.16,1
20180901|2018-03-14 05:30,14,157.05,157.05,157,157,5
20180901|2018-03-14 10:30,14,157.57,157.64,157.57,157.64,12
20180901|2018-03-15 05:00,15,157.55,157.55,157.55,157.55,2
20180901|2018-03-15 06:00,15,157.8,157.86,157.78,157.78,9
20180901|2018-03-15 09:00,15,157.9,157.9,157.9,157.9,1
20180901|2018-03-15 09:30,15,157.9,157.9,157.9,157.9,1
20180901|2018-03-15 11:30,15,157.8,157.8,157.8,157.8,5
20180901|2018-03-16 05:00,16,158.06,158.06,158.06,158.06,1
20180901|2018-03-20 04:30,20,157.7,157.7,157.7,157.7,1
20180901|2018-03-21 05:30,21,157.5,157.53,157.5,157.53,2
20180901|2018-03-22 02:30,22,158.02,158.02,158.02,158.02,1
20180901|2018-03-22 04:00,22,158.08,158.08,158.08,158.08,1
20180901|2018-03-22 05:00,22,158.29,158.29,158.29,158.29,5
20180901|2018-03-22 07:00,22,158.38,158.38,158.38,158.38,1
20180901|2018-03-22 08:00,22,158.49,158.52,158.49,158.52,4
20180901|2018-03-22 12:00,22,158.58,158.6,158.58,158.6,3
20180901|2018-03-22 12:30,22,158.55,158.55,158.55,158.55,1
20180901|2018-03-22 15:30,22,158.62,158.62,158.62,158.62,1
20180901|2018-03-23 08:30,23,158.48,158.48,158.47,158.47,2
20180901|2018-03-23 09:00,23,158.47,158.47,158.44,158.44,2
20180901|2018-03-23 09:30,23,158.51,158.51,158.51,158.51,1
20180901|2018-03-26 02:30,26,158.56,158.56,158.56,158.56,1
20180901|2018-03-27 02:30,27,158.72,158.72,158.72,158.72,1
20180901|2018-03-27 03:00,27,158.9,158.9,158.9,158.9,5
20180901|2018-03-27 04:30,27,158.73,158.73,158.73,158.73,1
20180901|2018-03-27 06:30,27,158.73,158.73,158.73,158.73,1
20180901|2018-03-27 07:00,27,158.77,158.77,158.77,158.77,1
20180901|2018-03-27 07:30,27,158.87,158.87,158.87,158.87,1
20180901|2018-03-27 08:30,27,158.94,158.94,158.94,158.94,2
20180901|2018-03-27 09:00,27,159,159,159,159,1
20180901|2018-03-27 09:30,27,158.86,158.86,158.86,158.86,1
20180901|2018-03-27 13:30,27,159.15,159.15,159.15,159.15,1
20180901|2018-03-27 14:00,27,159.15,159.15,159.15,159.15,4
20180901|2018-03-28 01:00,28,159.02,159.08,159.02,159.08,2
20180901|2018-03-28 02:00,28,159.3,159.3,159.3,159.3,5
20180901|2018-03-28 02:30,28,159.31,159.31,159.31,159.31,1
20180901|2018-03-28 03:00,28,159.38,159.38,159.33,159.33,2
20180901|2018-03-28 03:30,28,159.39,159.39,159.37,159.37,3
20180901|2018-03-28 07:30,28,159.15,159.15,159.15,159.15,3
20180901|2018-03-28 08:30,28,159.2,159.2,159.16,159.16,6
20180901|2018-03-28 09:30,28,159.17,159.17,159.17,159.17,5
20180901|2018-03-28 12:00,28,159.04,159.04,159.04,159.04,4
20180901|2018-03-28 14:30,28,159.04,159.04,159.04,159.04,1
20180901|2018-03-29 02:00,29,159.1,159.1,159.1,159.1,1
20180901|2018-03-29 06:30,29,159.04,159.04,159.04,159.04,27
20180901|2018-03-29 08:30,29,159.12,159.12,159.12,159.12,6
20180901|2018-03-29 09:30,29,159.18,159.18,159.18,159.18,1
20180901|2018-03-29 14:30,29,159.26,159.26,159.23,159.23,2
20180901|2018-04-03 01:30,3,159.29,159.29,159.29,159.29,1
20180901|2018-04-03 02:00,3,159.09,159.09,159,159,30
20180901|2018-04-03 02:30,3,158.91,158.91,158.91,158.91,1
20180901|2018-04-03 04:00,3,159.18,159.18,159.18,159.18,1
20180901|2018-04-04 05:30,4,159.42,159.42,159.39,159.39,30
20180901|2018-04-04 06:30,4,159.37,159.37,159.37,159.37,1
20180901|2018-04-05 02:30,5,158.96,158.96,158.95,158.95,20
20180901|2018-04-05 03:00,5,158.97,158.97,158.97,158.97,22
20180901|2018-04-05 04:30,5,158.72,158.72,158.66,158.66,4
20180901|2018-04-05 05:30,5,158.78,158.78,158.78,158.78,3
20180901|2018-04-05 06:00,5,158.85,158.85,158.85,158.85,1
20180901|2018-04-05 06:30,5,158.83,158.83,158.83,158.83,2
20180901|2018-04-05 07:00,5,158.94,158.95,158.94,158.95,11
20180901|2018-04-05 07:30,5,158.92,158.92,158.92,158.92,1
20180901|2018-04-05 08:00,5,158.92,158.92,158.92,158.92,10
20180901|2018-04-05 08:30,5,158.9,158.9,158.9,158.9,3
20180901|2018-04-05 09:00,5,158.8,158.8,158.8,158.8,2
20180901|2018-04-05 14:00,5,158.83,158.83,158.83,158.83,3
20180901|2018-04-06 01:00,6,158.98,158.98,158.98,158.98,2
20180901|2018-04-06 03:00,6,159.03,159.03,159.03,159.03,10
20180901|2018-04-06 05:30,6,158.94,158.94,158.94,158.94,1
20180901|2018-04-06 07:30,6,159.12,159.12,159.12,159.12,1
20180901|2018-04-06 08:00,6,159.16,159.16,159.16,159.16,1
20180901|2018-04-06 09:30,6,159.24,159.24,159.24,159.24,1
20180901|2018-04-06 14:30,6,159.31,159.32,159.31,159.32,2
20180901|2018-04-09 02:00,9,159.23,159.25,159.23,159.25,9
20180901|2018-04-09 03:00,9,159.15,159.15,159.15,159.15,1
20180901|2018-04-09 03:30,9,159.14,159.14,159.14,159.14,1
20180901|2018-04-09 08:30,9,159.18,159.18,159.18,159.18,1
20180901|2018-04-09 12:30,9,159.19,159.19,159.19,159.19,1
20180901|2018-04-09 13:00,9,159.25,159.25,159.25,159.25,1
20180901|2018-04-09 14:30,9,159.27,159.27,159.27,159.27,1
20180901|2018-04-10 02:30,10,159.3,159.35,159.3,159.35,3
20180901|2018-04-10 06:30,10,159.08,159.08,158.91,158.91,4
20180901|2018-04-10 07:30,10,158.95,158.95,158.95,158.95,1
20180901|2018-04-10 09:00,10,159.01,159.01,159.01,159.01,1
20180901|2018-04-11 01:00,11,159.01,159.01,159.01,159.01,1
20180901|2018-04-11 02:00,11,159.06,159.06,159.06,159.06,1
20180901|2018-04-11 05:00,11,159.14,159.18,159.13,159.16,102
20180901|2018-04-11 05:30,11,159.19,159.2,159.19,159.2,51
20180901|2018-04-11 06:00,11,159.25,159.34,159.25,159.34,52
20180901|2018-04-11 07:00,11,159.32,159.32,159.32,159.32,5
20180901|2018-04-11 07:30,11,159.41,159.41,159.41,159.41,5
20180901|2018-04-11 10:00,11,159.32,159.32,159.32,159.32,10
20180901|2018-04-12 02:00,12,159.26,159.29,159.26,159.29,2
20180901|2018-04-12 02:30,12,159.29,159.29,159.29,159.29,1
20180901|2018-04-12 03:30,12,159.31,159.33,159.31,159.33,6
20180901|2018-04-12 07:00,12,159.23,159.27,159.23,159.27,4
20180901|2018-04-12 08:00,12,159.29,159.29,159.29,159.29,1
20180901|2018-04-12 10:00,12,159.11,159.11,159.11,159.11,1
20180901|2018-04-12 11:00,12,159,159,159,159,1
20180901|2018-04-13 02:00,13,158.93,158.93,158.93,158.93,1
20180901|2018-04-13 07:00,13,158.97,158.97,158.97,158.97,1
20180901|2018-04-13 08:00,13,158.9,158.9,158.89,158.89,2
20180901|2018-04-13 08:30,13,158.89,158.95,158.89,158.93,4
20180901|2018-04-13 09:00,13,158.98,158.98,158.98,158.98,1
20180901|2018-04-13 10:30,13,159.11,159.11,159.11,159.11,15
20180901|2018-04-16 02:00,16,158.74,158.76,158.63,158.63,7
20180901|2018-04-16 02:30,16,158.62,158.62,158.62,158.62,5
20180901|2018-04-16 03:00,16,158.6,158.6,158.57,158.57,7
20180901|2018-04-16 09:00,16,158.94,158.94,158.94,158.94,2
20180901|2018-04-17 02:00,17,158.8,158.8,158.8,158.8,1
20180901|2018-04-17 02:30,17,158.74,158.74,158.74,158.74,2
20180901|2018-04-17 03:00,17,158.8,158.8,158.8,158.8,1
20180901|2018-04-17 08:00,17,159.02,159.02,159.02,159.02,2
20180901|2018-04-17 09:00,17,159.01,159.01,159.01,159.01,1
20180901|2018-04-17 09:30,17,159.09,159.12,159.09,159.12,4
20180901|2018-04-17 10:30,17,159.19,159.19,159.19,159.19,1
20180901|2018-04-17 11:30,17,159.2,159.2,159.2,159.2,6
20180901|2018-04-18 01:30,18,159.08,159.08,159.08,159.08,3
20180901|2018-04-18 02:30,18,159.23,159.23,159.23,159.23,1
20180901|2018-04-18 03:30,18,159.3,159.35,159.3,159.32,12
20180901|2018-04-18 06:30,18,158.99,158.99,158.99,158.99,1
20180901|2018-04-18 09:30,18,158.9,158.9,158.9,158.9,1
20180901|2018-04-18 10:00,18,158.85,158.87,158.85,158.87,2
20180901|2018-04-18 12:30,18,158.83,158.83,158.83,158.83,1
20180901|2018-04-18 14:00,18,158.78,158.78,158.78,158.78,1
20180901|2018-04-18 14:30,18,158.82,158.82,158.82,158.82,1
20180901|2018-04-19 01:00,19,158.77,158.77,158.73,158.75,3
20180901|2018-04-19 02:00,19,158.63,158.63,158.58,158.58,51
20180901|2018-04-19 02:30,19,158.54,158.54,158.46,158.5,142
20180901|2018-04-19 03:00,19,158.49,158.49,158.49,158.49,2
20180901|2018-04-19 03:30,19,158.44,158.44,158.44,158.44,1
20180901|2018-04-19 04:00,19,158.48,158.48,158.44,158.44,21
20180901|2018-04-19 04:30,19,158.41,158.41,158.29,158.29,3
20180901|2018-04-19 05:00,19,158.27,158.29,158.27,158.29,6
20180901|2018-04-19 07:30,19,158.29,158.29,158.16,158.16,4
20180901|2018-04-19 08:30,19,158.05,158.05,158.05,158.05,25
20180901|2018-04-19 09:00,19,158.05,158.05,158.05,158.05,1
20180901|2018-04-19 09:30,19,158.03,158.03,157.94,157.94,6
20180901|2018-04-19 10:00,19,157.9,157.9,157.9,157.9,2
20180901|2018-04-19 10:30,19,157.83,157.83,157.83,157.83,1
20180901|2018-04-19 11:00,19,157.9,157.9,157.9,157.9,1
20180901|2018-04-19 13:30,19,158.03,158.03,158.03,158.03,1
20180901|2018-04-19 14:00,19,158.02,158.02,158.02,158.02,1
20180901|2018-04-19 14:30,19,158.02,158.02,158.02,158.02,1
20180901|2018-04-20 02:00,20,158,158,157.86,157.86,6
20180901|2018-04-20 02:30,20,157.83,157.88,157.77,157.88,117
20180901|2018-04-20 04:30,20,157.96,157.96,157.96,157.96,5
20180901|2018-04-20 05:30,20,157.92,157.92,157.92,157.92,1
20180901|2018-04-20 06:00,20,158.01,158.01,157.98,157.98,6
20180901|2018-04-20 06:30,20,157.95,157.97,157.95,157.97,3
20180901|2018-04-20 08:00,20,157.96,157.96,157.96,157.96,1
20180901|2018-04-20 10:00,20,157.8,158.05,157.8,158.05,23
20180901|2018-04-20 10:30,20,158.02,158.02,158.02,158.02,1
20180901|2018-04-20 12:00,20,157.8,157.8,157.8,157.8,1
20180901|2018-04-20 14:30,20,157.69,157.69,157.69,157.69,1
20180901|2018-04-23 01:00,23,157.55,157.59,157.55,157.57,4
20180901|2018-04-23 01:30,23,157.63,157.63,157.63,157.63,1
20180901|2018-04-23 02:00,23,157.55,157.56,157.48,157.56,34
20180901|2018-04-23 03:00,23,157.55,157.55,157.55,157.55,2
20180901|2018-04-23 03:30,23,157.38,157.38,157.38,157.38,2
20180901|2018-04-23 04:00,23,157.35,157.43,157.35,157.43,84
20180901|2018-04-23 04:30,23,157.43,157.44,157.38,157.38,6
20180901|2018-04-23 05:00,23,157.36,157.44,157.36,157.44,18
20180901|2018-04-23 05:30,23,157.48,157.54,157.48,157.48,17
20180901|2018-04-23 06:00,23,157.5,157.5,157.5,157.5,1
20180901|2018-04-23 06:30,23,157.54,157.55,157.52,157.54,400
20180901|2018-04-23 07:00,23,157.52,157.52,157.42,157.44,50
20180901|2018-04-23 07:30,23,157.51,157.51,157.47,157.49,8
20180901|2018-04-23 08:00,23,157.47,157.49,157.46,157.49,12
20180901|2018-04-23 08:30,23,157.46,157.55,157.46,157.55,7
20180901|2018-04-23 09:00,23,157.47,157.5,157.47,157.5,4
20180901|2018-04-23 09:30,23,157.48,157.49,157.48,157.49,133
20180901|2018-04-23 10:00,23,157.51,157.51,157.45,157.45,203
20180901|2018-04-23 10:30,23,157.4,157.4,157.4,157.4,5
20180901|2018-04-23 11:30,23,157.44,157.44,157.44,157.44,1
20180901|2018-04-23 13:00,23,157.49,157.52,157.49,157.52,2
20180901|2018-04-23 14:30,23,157.51,157.53,157.51,157.53,4
20180901|2018-04-24 01:00,24,157.57,157.62,157.57,157.62,9
20180901|2018-04-24 01:30,24,157.65,157.65,157.59,157.62,70
20180901|2018-04-24 02:00,24,157.62,157.62,157.61,157.61,4
20180901|2018-04-24 02:30,24,157.74,157.74,157.69,157.69,11
20180901|2018-04-24 03:30,24,157.71,157.71,157.67,157.67,53
20180901|2018-04-24 04:00,24,157.56,157.57,157.56,157.57,158
20180901|2018-04-24 04:30,24,157.56,157.56,157.54,157.55,462
20180901|2018-04-24 05:00,24,157.56,157.6,157.56,157.58,91
20180901|2018-04-24 05:30,24,157.52,157.52,157.5,157.5,8
20180901|2018-04-24 06:00,24,157.45,157.45,157.45,157.45,3
20180901|2018-04-24 06:30,24,157.49,157.49,157.49,157.49,5
20180901|2018-04-24 07:00,24,157.5,157.5,157.5,157.5,30
20180901|2018-04-24 07:30,24,157.39,157.42,157.39,157.42,2
20180901|2018-04-24 08:00,24,157.41,157.45,157.34,157.36,98
20180901|2018-04-24 08:30,24,157.36,157.38,157.14,157.29,21
20180901|2018-04-24 09:00,24,157.31,157.4,157.3,157.39,27
20180901|2018-04-24 09:30,24,157.39,157.41,157.34,157.34,7
20180901|2018-04-24 10:00,24,157.4,157.45,157.4,157.45,6
20180901|2018-04-24 10:30,24,157.47,157.47,157.47,157.47,1
20180901|2018-04-24 11:00,24,157.52,157.56,157.52,157.56,2
20180901|2018-04-24 12:00,24,157.62,157.62,157.62,157.62,1
20180901|2018-04-24 13:30,24,157.65,157.65,157.65,157.65,2
20180901|2018-04-24 14:00,24,157.56,157.56,157.56,157.56,1
20180901|2018-04-25 01:30,25,157.27,157.29,157.27,157.29,2
20180901|2018-04-25 02:00,25,157.3,157.32,157.19,157.32,8
20180901|2018-04-25 02:30,25,157.34,157.39,157.31,157.31,11
20180901|2018-04-25 03:00,25,157.36,157.36,157.27,157.27,17
20180901|2018-04-25 03:30,25,157.21,157.3,157.17,157.3,67
20180901|2018-04-25 04:00,25,157.37,157.37,157.35,157.35,6
20180901|2018-04-25 04:30,25,157.31,157.31,157.31,157.31,4
20180901|2018-04-25 05:00,25,157.28,157.29,157.28,157.29,3
20180901|2018-04-25 05:30,25,157.31,157.31,157.28,157.28,3
20180901|2018-04-25 06:00,25,157.33,157.37,157.33,157.37,6
20180901|2018-04-25 06:30,25,157.36,157.36,157.31,157.31,4
20180901|2018-04-25 07:00,25,157.29,157.31,157.27,157.31,18
20180901|2018-04-25 07:30,25,157.38,157.39,157.38,157.39,3
20180901|2018-04-25 08:00,25,157.41,157.44,157.41,157.44,122
20180901|2018-04-25 08:30,25,157.42,157.42,157.42,157.42,25
20180901|2018-04-25 09:00,25,157.39,157.39,157.38,157.38,3
20180901|2018-04-25 09:30,25,157.44,157.44,157.44,157.44,1
20180901|2018-04-25 10:00,25,157.43,157.43,157.41,157.42,270
20180901|2018-04-25 10:30,25,157.42,157.49,157.42,157.49,552
20180901|2018-04-25 11:00,25,157.45,157.46,157.45,157.46,75
20180901|2018-04-25 13:00,25,157.46,157.46,157.46,157.46,3
20180901|2018-04-26 01:00,26,157.53,157.53,157.53,157.53,3
20180901|2018-04-26 01:30,26,157.55,157.56,157.55,157.56,2
20180901|2018-04-26 02:00,26,157.6,157.69,157.6,157.68,7
20180901|2018-04-26 02:30,26,157.71,157.8,157.71,157.8,6
20180901|2018-04-26 03:00,26,157.7,157.7,157.7,157.7,2
20180901|2018-04-26 03:30,26,157.76,157.76,157.73,157.73,7
20180901|2018-04-26 04:00,26,157.73,157.9,157.72,157.9,7
20180901|2018-04-26 04:30,26,157.81,157.81,157.81,157.81,12
20180901|2018-04-26 05:00,26,157.82,157.84,157.79,157.8,25
20180901|2018-04-26 05:30,26,157.8,157.8,157.8,157.8,3
20180901|2018-04-26 06:00,26,157.78,157.86,157.78,157.86,25
20180901|2018-04-26 06:30,26,157.89,157.89,157.86,157.88,7
20180901|2018-04-26 07:30,26,157.83,157.96,157.71,157.91,23
20180901|2018-04-26 08:00,26,157.84,157.84,157.81,157.81,4
20180901|2018-04-26 08:30,26,157.72,157.85,157.72,157.85,14
20180901|2018-04-26 09:00,26,158,158.16,158,158.16,5
20180901|2018-04-26 09:30,26,158.13,158.15,158.05,158.08,31
20180901|2018-04-26 10:00,26,158.09,158.12,158.09,158.12,16
20180901|2018-04-26 11:00,26,158.06,158.06,158.06,158.06,1
20180901|2018-04-26 12:00,26,158.06,158.08,158.06,158.08,19
20180901|2018-04-26 14:30,26,158.1,158.1,158.1,158.1,1
20180901|2018-04-27 01:00,27,158.11,158.36,158.11,158.36,16
20180901|2018-04-27 01:30,27,158.29,158.29,158.29,158.29,1
20180901|2018-04-27 02:00,27,158.37,158.45,158.34,158.35,176
20180901|2018-04-27 02:30,27,158.35,158.4,158.35,158.4,202
20180901|2018-04-27 03:00,27,158.32,158.39,158.32,158.38,36
20180901|2018-04-27 03:30,27,158.42,158.46,158.41,158.42,26
20180901|2018-04-27 04:00,27,158.39,158.47,158.39,158.47,17
20180901|2018-04-27 04:30,27,158.47,158.47,158.47,158.47,1
20180901|2018-04-27 05:00,27,158.47,158.47,158.44,158.44,2
20180901|2018-04-27 05:30,27,158.36,158.36,158.36,158.36,4
20180901|2018-04-27 06:00,27,158.33,158.33,158.33,158.33,1
20180901|2018-04-27 06:30,27,158.32,158.32,158.32,158.32,3
20180901|2018-04-27 07:00,27,158.4,158.4,158.4,158.4,1
20180901|2018-04-27 07:30,27,158.26,158.36,158.21,158.36,9
20180901|2018-04-27 08:00,27,158.4,158.44,158.33,158.35,27
20180901|2018-04-27 08:30,27,158.4,158.42,158.4,158.42,6
20180901|2018-04-27 09:00,27,158.42,158.42,158.38,158.38,6
20180901|2018-04-27 09:30,27,158.44,158.44,158.39,158.39,13
20180901|2018-04-27 10:00,27,158.44,158.49,158.42,158.49,111
20180901|2018-04-27 14:30,27,158.41,158.41,158.36,158.38,3
20180901|2018-04-30 01:00,30,158.33,158.36,158.33,158.36,2
20180901|2018-04-30 02:00,30,158.15,158.15,158.15,158.15,5
20180901|2018-04-30 02:30,30,158.3,158.3,158.3,158.3,1
20180901|2018-04-30 03:00,30,158.25,158.26,158.22,158.26,10
20180901|2018-04-30 03:30,30,158.29,158.33,158.29,158.33,27
20180901|2018-04-30 04:00,30,158.34,158.38,158.34,158.38,3
20180901|2018-04-30 04:30,30,158.34,158.34,158.33,158.33,2
20180901|2018-04-30 05:00,30,158.3,158.3,158.29,158.29,4
20180901|2018-04-30 05:30,30,158.28,158.29,158.28,158.29,3
20180901|2018-04-30 06:00,30,158.31,158.31,158.28,158.28,3
20180901|2018-04-30 06:30,30,158.27,158.33,158.27,158.3,8
20180901|2018-04-30 07:00,30,158.37,158.37,158.32,158.32,64
20180901|2018-04-30 07:30,30,158.39,158.5,158.39,158.48,11
20180901|2018-04-30 08:00,30,158.46,158.46,158.42,158.42,5
20180901|2018-04-30 08:30,30,158.43,158.43,158.38,158.39,3
20180901|2018-04-30 09:00,30,158.42,158.45,158.42,158.45,3
20180901|2018-04-30 09:30,30,158.42,158.45,158.42,158.45,3
20180901|2018-04-30 10:00,30,158.45,158.56,158.45,158.56,135
20180901|2018-04-30 10:30,30,158.6,158.6,158.6,158.6,10
20180901|2018-04-30 11:00,30,158.63,158.63,158.63,158.63,86
20180901|2018-04-30 11:30,30,158.6,158.6,158.6,158.6,1
20180901|2018-04-30 13:30,30,158.64,158.64,158.64,158.64,1
20180901|2018-04-30 14:30,30,158.58,158.59,158.58,158.59,3
20180901|2018-05-02 01:00,2,158.56,158.56,158.38,158.38,26
20180901|2018-05-02 01:30,2,158.33,158.33,158.32,158.32,7
20180901|2018-05-02 02:00,2,158.33,158.35,158.3,158.34,33
20180901|2018-05-02 02:30,2,158.4,158.43,158.39,158.43,8
20180901|2018-05-02 03:00,2,158.41,158.41,158.33,158.37,13
20180901|2018-05-02 03:30,2,158.36,158.36,158.32,158.34,14
20180901|2018-05-02 04:00,2,158.3,158.3,158.21,158.29,127
20180901|2018-05-02 04:30,2,158.28,158.28,158.26,158.26,6
20180901|2018-05-02 05:00,2,158.27,158.27,158.27,158.27,1
20180901|2018-05-02 07:00,2,158.26,158.26,158.26,158.26,1
20180901|2018-05-02 07:30,2,158.32,158.32,158.22,158.23,6
20180901|2018-05-02 08:00,2,158.3,158.36,158.3,158.34,8
20180901|2018-05-02 08:30,2,158.39,158.39,158.37,158.37,3
20180901|2018-05-02 09:00,2,158.29,158.35,158.29,158.35,9
20180901|2018-05-02 09:30,2,158.36,158.36,158.36,158.36,13
20180901|2018-05-02 10:00,2,158.36,158.37,158.35,158.35,122
20180901|2018-05-02 14:30,2,158.37,158.42,158.37,158.42,9
20180901|2018-05-03 01:00,3,158.32,158.32,158.32,158.32,1
20180901|2018-05-03 02:00,3,158.25,158.25,158.19,158.21,333
20180901|2018-05-03 02:30,3,158.21,158.27,158.2,158.26,24
20180901|2018-05-03 03:00,3,158.26,158.27,158.24,158.24,21
20180901|2018-05-03 03:30,3,158.27,158.36,158.27,158.36,39
20180901|2018-05-03 04:00,3,158.37,158.58,158.37,158.56,61
20180901|2018-05-03 04:30,3,158.58,158.6,158.54,158.6,10
20180901|2018-05-03 05:00,3,158.6,158.73,158.6,158.71,10
20180901|2018-05-03 05:30,3,158.65,158.7,158.65,158.7,7
20180901|2018-05-03 06:00,3,158.75,158.75,158.72,158.72,30
20180901|2018-05-03 06:30,3,158.73,158.78,158.73,158.77,14
20180901|2018-05-03 07:00,3,158.74,158.76,158.74,158.75,14
20180901|2018-05-03 07:30,3,158.73,158.73,158.73,158.73,2
20180901|2018-05-03 08:00,3,158.81,158.81,158.73,158.75,15
20180901|2018-05-03 08:30,3,158.78,158.82,158.78,158.82,5
20180901|2018-05-03 09:00,3,158.85,158.96,158.85,158.95,15
20180901|2018-05-03 09:30,3,158.96,159.1,158.96,159.1,36
20180901|2018-05-03 10:00,3,159.11,159.11,159.06,159.06,9
20180901|2018-05-03 10:30,3,159.11,159.11,159.05,159.05,4
20180901|2018-05-03 12:00,3,159,159,158.98,158.98,8
20180901|2018-05-03 14:30,3,158.97,158.97,158.97,158.97,2
20180901|2018-05-04 01:00,4,158.99,158.99,158.99,158.99,1
20180901|2018-05-04 01:30,4,159.02,159.02,159.02,159.02,2
20180901|2018-05-04 02:00,4,159.04,159.11,159.01,159.11,239
20180901|2018-05-04 02:30,4,159.07,159.07,159.07,159.07,20
20180901|2018-05-04 03:00,4,159.08,159.08,159,159,61
20180901|2018-05-04 03:30,4,158.98,159,158.96,158.98,8
20180901|2018-05-04 04:00,4,158.97,158.97,158.97,158.97,4
20180901|2018-05-04 04:30,4,158.94,159.01,158.94,159,9
20180901|2018-05-04 06:00,4,158.98,158.98,158.96,158.97,4
20180901|2018-05-04 06:30,4,159.02,159.04,159.02,159.02,8
20180901|2018-05-04 07:00,4,159,159,159,159,7
20180901|2018-05-04 07:30,4,159.03,159.16,159.03,159.08,20
20180901|2018-05-04 08:00,4,159.03,159.03,158.9,159.01,35
20180901|2018-05-04 08:30,4,159,159,158.92,158.92,2
20180901|2018-05-04 09:00,4,158.88,158.9,158.88,158.88,5
20180901|2018-05-04 09:30,4,158.85,158.9,158.85,158.89,52
20180901|2018-05-04 10:00,4,158.87,158.89,158.86,158.86,4
20180901|2018-05-04 14:30,4,158.96,158.96,158.96,158.96,1
20180901|2018-05-07 01:00,7,158.91,158.91,158.91,158.91,5
20180901|2018-05-07 01:30,7,158.96,158.96,158.95,158.95,145
20180901|2018-05-07 02:30,7,158.96,159.01,158.96,159.01,2
20180901|2018-05-07 03:00,7,158.99,159,158.99,158.99,3
20180901|2018-05-07 03:30,7,159.04,159.04,159.02,159.02,4
20180901|2018-05-07 04:00,7,159.02,159.02,158.99,159,159
20180901|2018-05-07 04:30,7,158.96,158.96,158.96,158.96,1
20180901|2018-05-07 05:00,7,158.94,158.99,158.94,158.99,43
20180901|2018-05-07 05:30,7,159,159.01,159,159.01,3
20180901|2018-05-07 06:00,7,158.95,158.95,158.95,158.95,1
20180901|2018-05-07 06:30,7,158.95,158.97,158.95,158.97,9
20180901|2018-05-07 07:00,7,158.99,158.99,158.99,158.99,1
20180901|2018-05-07 07:30,7,159.06,159.2,159.06,159.2,8
20180901|2018-05-07 08:00,7,159.22,159.23,159.15,159.17,17
20180901|2018-05-07 08:30,7,159.17,159.17,159.14,159.14,3
20180901|2018-05-07 09:00,7,159.14,159.18,159.14,159.17,10
20180901|2018-05-07 09:30,7,159.14,159.14,159.12,159.13,41
20180901|2018-05-07 10:00,7,159.12,159.12,159.11,159.11,7
20180901|2018-05-07 12:00,7,159.08,159.08,159.06,159.06,126
20180901|2018-05-07 13:00,7,159.06,159.06,159.06,159.06,1
20180901|2018-05-07 14:00,7,159.09,159.09,159.09,159.09,1
20180901|2018-05-08 01:00,8,159.06,159.07,159.06,159.07,2
20180901|2018-05-08 02:00,8,159,159.02,158.95,158.99,36
20180901|2018-05-08 02:30,8,159,159.04,159,159.01,10
20180901|2018-05-08 03:00,8,159.01,159.03,158.97,159.01,32
20180901|2018-05-08 03:30,8,159.03,159.03,158.99,159.01,10
20180901|2018-05-08 04:00,8,159,159.03,159,159.03,3
20180901|2018-05-08 04:30,8,158.94,158.94,158.91,158.91,5
20180901|2018-05-08 05:00,8,158.89,158.96,158.89,158.96,31
20180901|2018-05-08 05:30,8,158.93,158.93,158.93,158.93,3
20180901|2018-05-08 06:00,8,158.91,158.96,158.91,158.96,3
20180901|2018-05-08 06:30,8,158.89,158.91,158.89,158.91,11
20180901|2018-05-08 08:00,8,158.76,158.76,158.74,158.74,76
20180901|2018-05-08 08:30,8,158.73,158.81,158.72,158.81,23
20180901|2018-05-08 09:00,8,158.76,158.76,158.64,158.66,38
20180901|2018-05-08 09:30,8,158.66,158.66,158.66,158.66,15
20180901|2018-05-08 10:00,8,158.65,158.68,158.65,158.68,29
20180901|2018-05-08 10:30,8,158.62,158.62,158.61,158.61,2
20180901|2018-05-08 11:00,8,158.61,158.61,158.61,158.61,55
20180901|2018-05-08 14:30,8,158.7,158.71,158.68,158.71,19
20180901|2018-05-09 01:00,9,158.55,158.55,158.47,158.48,3
20180901|2018-05-09 01:30,9,158.47,158.47,158.41,158.45,47
20180901|2018-05-09 02:00,9,158.42,158.42,158.35,158.4,10
20180901|2018-05-09 02:30,9,158.32,158.35,158.31,158.32,56
20180901|2018-05-09 03:00,9,158.36,158.39,158.36,158.37,58
20180901|2018-05-09 03:30,9,158.34,158.34,158.29,158.3,9
20180901|2018-05-09 04:00,9,158.31,158.35,158.3,158.35,11
20180901|2018-05-09 04:30,9,158.37,158.37,158.33,158.35,20
20180901|2018-05-09 05:00,9,158.35,158.35,158.35,158.35,1
20180901|2018-05-09 05:30,9,158.41,158.42,158.4,158.4,4
20180901|2018-05-09 06:00,9,158.37,158.41,158.36,158.41,6
20180901|2018-05-09 06:30,9,158.42,158.45,158.42,158.45,4
20180901|2018-05-09 07:00,9,158.44,158.45,158.44,158.45,2
20180901|2018-05-09 07:30,9,158.46,158.46,158.46,158.46,2
20180901|2018-05-09 08:00,9,158.46,158.47,158.46,158.47,89
20180901|2018-05-09 08:30,9,158.5,158.54,158.5,158.54,4
20180901|2018-05-09 09:00,9,158.52,158.56,158.52,158.56,79
20180901|2018-05-09 09:30,9,158.66,158.66,158.64,158.65,62
20180901|2018-05-09 10:00,9,158.63,158.63,158.63,158.63,1
20180901|2018-05-09 11:00,9,158.62,158.64,158.62,158.64,6
20180901|2018-05-10 01:00,10,158.7,158.72,158.7,158.72,6
20180901|2018-05-10 02:00,10,158.76,158.76,158.73,158.73,125
20180901|2018-05-10 03:00,10,158.67,158.67,158.67,158.67,1
20180901|2018-05-10 03:30,10,158.68,158.69,158.68,158.69,3
20180901|2018-05-10 04:00,10,158.71,158.73,158.71,158.73,4
20180901|2018-05-10 04:30,10,158.7,158.89,158.7,158.88,13
20180901|2018-05-10 05:00,10,158.86,158.87,158.86,158.87,5
20180901|2018-05-10 05:30,10,158.88,158.88,158.88,158.88,1
20180901|2018-05-10 06:00,10,158.92,158.94,158.92,158.94,112
20180901|2018-05-10 06:30,10,158.93,158.93,158.86,158.86,160
20180901|2018-05-10 07:00,10,158.87,158.87,158.87,158.87,1
20180901|2018-05-10 07:30,10,158.92,159,158.92,158.97,17
20180901|2018-05-10 08:00,10,159.02,159.02,158.92,158.92,6
20180901|2018-05-10 09:00,10,158.99,159.03,158.96,159.03,50
20180901|2018-05-10 09:30,10,159,159.02,158.96,158.96,18
20180901|2018-05-10 10:00,10,158.9,158.9,158.87,158.87,52
20180901|2018-05-10 11:00,10,158.71,158.71,158.71,158.71,5
20180901|2018-05-10 12:30,10,158.74,158.74,158.74,158.74,3
20180901|2018-05-10 14:00,10,158.73,158.73,158.73,158.73,2
20180901|2018-05-11 01:00,11,158.74,158.8,158.74,158.8,34
20180901|2018-05-11 01:30,11,158.83,158.83,158.83,158.83,1
20180901|2018-05-11 02:00,11,158.84,158.87,158.84,158.84,4
20180901|2018-05-11 03:00,11,158.93,158.93,158.88,158.88,156
20180901|2018-05-11 04:30,11,158.86,158.86,158.82,158.82,5
20180901|2018-05-11 05:00,11,158.86,158.87,158.86,158.86,6
20180901|2018-05-11 06:30,11,158.8,158.8,158.8,158.8,1
20180901|2018-05-11 07:00,11,158.74,158.74,158.74,158.74,2
20180901|2018-05-11 07:30,11,158.79,158.79,158.79,158.79,2
20180901|2018-05-11 08:00,11,158.8,158.8,158.74,158.74,3
20180901|2018-05-11 08:30,11,158.72,158.73,158.65,158.66,6
20180901|2018-05-11 09:00,11,158.7,158.7,158.66,158.66,7
20180901|2018-05-11 09:30,11,158.64,158.67,158.64,158.67,59
20180901|2018-05-11 10:00,11,158.63,158.68,158.63,158.68,18
20180901|2018-05-11 10:30,11,158.72,158.72,158.72,158.72,13
20180901|2018-05-14 02:00,14,158.53,158.53,158.41,158.46,30
20180901|2018-05-14 02:30,14,158.45,158.47,158.42,158.47,6
20180901|2018-05-14 03:00,14,158.44,158.46,158.43,158.43,3
20180901|2018-05-14 03:30,14,158.37,158.38,158.28,158.28,21
20180901|2018-05-14 04:00,14,158.26,158.26,158.12,158.14,127
20180901|2018-05-14 04:30,14,158.15,158.15,158.08,158.1,65
20180901|2018-05-14 05:00,14,158.16,158.18,158.14,158.14,16
20180901|2018-05-14 05:30,14,158.18,158.22,158.18,158.22,30
20180901|2018-05-14 06:00,14,158.2,158.25,158.2,158.25,12
20180901|2018-05-14 06:30,14,158.28,158.31,158.28,158.31,8
20180901|2018-05-14 07:00,14,158.32,158.32,158.24,158.24,85
20180901|2018-05-14 07:30,14,158.23,158.23,158.19,158.19,8
20180901|2018-05-14 08:00,14,158.17,158.17,158.14,158.15,14
20180901|2018-05-14 08:30,14,158.1,158.11,158,158.02,22
20180901|2018-05-14 09:00,14,157.98,158.08,157.98,158.08,112
20180901|2018-05-14 09:30,14,158.07,158.07,158.03,158.03,37
20180901|2018-05-14 10:00,14,157.99,157.99,157.93,157.95,47
20180901|2018-05-14 10:30,14,157.96,157.96,157.95,157.95,61
20180901|2018-05-14 11:00,14,158,158.01,158,158,7
20180901|2018-05-14 13:30,14,158.13,158.13,158.13,158.13,1
20180901|2018-05-15 01:00,15,157.89,157.95,157.85,157.85,147
20180901|2018-05-15 01:30,15,157.78,157.78,157.75,157.77,44
20180901|2018-05-15 02:00,15,157.79,157.84,157.78,157.84,10
20180901|2018-05-15 02:30,15,157.82,157.83,157.72,157.73,11
20180901|2018-05-15 03:00,15,157.79,157.86,157.77,157.86,124
20180901|2018-05-15 03:30,15,157.84,157.84,157.8,157.8,34
20180901|2018-05-15 04:00,15,157.81,157.83,157.81,157.83,3
20180901|2018-05-15 04:30,15,157.86,157.87,157.83,157.86,9
20180901|2018-05-15 05:00,15,157.86,157.92,157.82,157.82,19
20180901|2018-05-15 05:30,15,157.85,157.85,157.79,157.81,6
20180901|2018-05-15 06:00,15,157.77,157.77,157.73,157.73,5
20180901|2018-05-15 06:30,15,157.72,157.73,157.65,157.65,38
20180901|2018-05-15 07:00,15,157.65,157.72,157.65,157.72,28
20180901|2018-05-15 07:30,15,157.67,157.67,157.59,157.65,109
20180901|2018-05-15 08:00,15,157.65,157.65,157.56,157.59,144
20180901|2018-05-15 08:30,15,157.56,157.6,157.54,157.58,98
20180901|2018-05-15 09:00,15,157.59,157.66,157.59,157.65,21
20180901|2018-05-15 09:30,15,157.64,157.64,157.57,157.57,45
20180901|2018-05-15 10:00,15,157.56,157.56,157.5,157.55,59
20180901|2018-05-15 10:30,15,157.54,157.54,157.5,157.5,197
20180901|2018-05-15 11:00,15,157.5,157.5,157.5,157.5,30
20180901|2018-05-15 11:30,15,157.49,157.49,157.45,157.45,3
20180901|2018-05-15 12:30,15,157.44,157.44,157.42,157.42,2
20180901|2018-05-15 13:00,15,157.37,157.37,157.37,157.37,5
20180901|2018-05-15 14:00,15,157.43,157.5,157.43,157.5,24
20180901|2018-05-15 14:30,15,157.58,157.6,157.58,157.6,15
20180901|2018-05-16 01:00,16,157.69,157.79,157.66,157.78,12
20180901|2018-05-16 01:30,16,157.83,157.83,157.76,157.77,4
20180901|2018-05-16 02:00,16,157.82,157.95,157.77,157.94,36
20180901|2018-05-16 02:30,16,157.93,157.93,157.79,157.79,16
20180901|2018-05-16 03:00,16,157.77,157.77,157.73,157.76,17
20180901|2018-05-16 03:30,16,157.7,157.87,157.67,157.83,17
20180901|2018-05-16 04:00,16,157.89,157.96,157.81,157.87,42
20180901|2018-05-16 04:30,16,157.8,157.88,157.79,157.79,20
20180901|2018-05-16 05:00,16,157.82,157.93,157.82,157.9,27
20180901|2018-05-16 05:30,16,157.89,157.89,157.84,157.84,116
20180901|2018-05-16 06:00,16,157.83,157.87,157.83,157.87,6
20180901|2018-05-16 06:30,16,157.89,158.03,157.75,158.02,72
20180901|2018-05-16 07:00,16,158,158.21,157.98,158.21,655
20180901|2018-05-16 07:30,16,158.21,158.23,158.13,158.22,11
20180901|2018-05-16 08:00,16,158.19,158.2,158.06,158.06,49
20180901|2018-05-16 08:30,16,158.02,158.16,158.02,158.16,6
20180901|2018-05-16 09:00,16,157.98,157.98,157.77,157.87,37
20180901|2018-05-16 09:30,16,157.81,157.89,157.81,157.85,28
20180901|2018-05-16 10:00,16,157.9,157.96,157.9,157.95,260
20180901|2018-05-16 10:30,16,157.92,158.05,157.92,158.05,109
20180901|2018-05-16 11:00,16,158.05,158.07,158.04,158.06,49
20180901|2018-05-16 11:30,16,158.06,158.06,158.04,158.04,3
20180901|2018-05-16 12:00,16,157.97,157.97,157.97,157.97,8
20180901|2018-05-16 13:00,16,157.97,157.97,157.97,157.97,1
20180901|2018-05-16 14:00,16,157.89,157.92,157.89,157.92,15
20180901|2018-05-17 01:00,17,157.67,157.67,157.53,157.55,27
20180901|2018-05-17 01:30,17,157.55,157.61,157.55,157.61,22
20180901|2018-05-17 02:00,17,157.59,157.64,157.56,157.56,35
20180901|2018-05-17 02:30,17,157.64,157.66,157.57,157.66,32
20180901|2018-05-17 03:00,17,157.67,157.73,157.65,157.7,132
20180901|2018-05-17 03:30,17,157.67,157.67,157.6,157.65,53
20180901|2018-05-17 04:00,17,157.72,157.72,157.69,157.71,14
20180901|2018-05-17 04:30,17,157.71,157.78,157.69,157.78,10
20180901|2018-05-17 05:00,17,157.84,158.12,157.84,158.1,87
20180901|2018-05-17 05:30,17,158.02,158.13,158.02,158.05,76
20180901|2018-05-17 06:00,17,158.07,158.07,157.98,158.04,15
20180901|2018-05-17 06:30,17,158.02,158.02,157.92,157.92,88
20180901|2018-05-17 07:00,17,157.88,157.91,157.8,157.85,54
20180901|2018-05-17 07:30,17,157.83,157.83,157.76,157.8,47
20180901|2018-05-17 08:00,17,157.8,157.84,157.76,157.84,36
20180901|2018-05-17 08:30,17,157.76,157.89,157.76,157.89,17
20180901|2018-05-17 09:00,17,157.9,157.9,157.8,157.8,89
20180901|2018-05-17 09:30,17,157.67,157.72,157.66,157.72,162
20180901|2018-05-17 10:00,17,157.7,157.7,157.63,157.63,40
20180901|2018-05-17 10:30,17,157.59,157.61,157.58,157.59,63
20180901|2018-05-17 11:00,17,157.61,157.61,157.61,157.61,1
20180901|2018-05-17 12:00,17,157.63,157.63,157.63,157.63,1
20180901|2018-05-17 12:30,17,157.61,157.61,157.56,157.56,29
20180901|2018-05-17 14:00,17,157.59,157.59,157.58,157.59,10
20180901|2018-05-18 01:00,18,157.68,157.68,157.68,157.68,1
20180901|2018-05-18 01:30,18,157.71,157.76,157.71,157.76,22
20180901|2018-05-18 02:00,18,157.71,157.71,157.65,157.65,25
20180901|2018-05-18 02:30,18,157.69,157.69,157.65,157.65,4
20180901|2018-05-18 03:00,18,157.71,157.81,157.68,157.71,128
20180901|2018-05-18 03:30,18,157.7,157.72,157.64,157.72,32
20180901|2018-05-18 04:00,18,157.7,157.73,157.66,157.72,23
20180901|2018-05-18 04:30,18,157.69,157.86,157.69,157.8,70
20180901|2018-05-18 05:00,18,157.76,157.76,157.73,157.73,4
20180901|2018-05-18 05:30,18,157.7,157.76,157.68,157.68,7
20180901|2018-05-18 06:00,18,157.75,157.76,157.75,157.76,2
20180901|2018-05-18 06:30,18,157.75,157.79,157.75,157.77,17
20180901|2018-05-18 07:00,18,157.8,157.8,157.76,157.76,10
20180901|2018-05-18 07:30,18,157.75,157.86,157.75,157.86,9
20180901|2018-05-18 08:00,18,157.86,157.95,157.85,157.94,18
20180901|2018-05-18 08:30,18,157.92,158.04,157.92,158,29
20180901|2018-05-18 09:00,18,157.99,158.16,157.98,158.16,88
20180901|2018-05-18 09:30,18,158.18,158.35,158.18,158.34,1053
20180901|2018-05-18 10:00,18,158.39,158.47,158.39,158.43,127
20180901|2018-05-18 10:30,18,158.44,158.48,158.43,158.47,84
20180901|2018-05-18 11:00,18,158.44,158.54,158.44,158.54,226
20180901|2018-05-18 11:30,18,158.57,158.57,158.55,158.56,81
20180901|2018-05-18 12:30,18,158.48,158.48,158.48,158.48,1
20180901|2018-05-18 13:00,18,158.51,158.51,158.51,158.51,8
20180901|2018-05-18 14:00,18,158.55,158.55,158.55,158.55,25
20180901|2018-05-21 01:00,21,158.46,158.54,158.46,158.54,12
20180901|2018-05-21 01:30,21,158.53,158.55,158.53,158.55,17
20180901|2018-05-21 02:00,21,158.59,158.9,158.59,158.9,600
20180901|2018-05-21 02:30,21,158.86,158.91,158.79,158.81,151
20180901|2018-05-21 03:00,21,158.8,158.87,158.71,158.72,42
20180901|2018-05-21 03:30,21,158.75,158.81,158.74,158.74,31
20180901|2018-05-21 04:00,21,158.73,158.76,158.69,158.75,36
20180901|2018-05-21 04:30,21,158.75,158.77,158.74,158.77,17
20180901|2018-05-21 05:00,21,158.71,158.74,158.68,158.71,22
20180901|2018-05-21 05:30,21,158.71,158.85,158.71,158.83,21
20180901|2018-05-21 06:00,21,158.78,158.83,158.76,158.77,41
20180901|2018-05-21 06:30,21,158.82,158.82,158.8,158.8,4
20180901|2018-05-21 07:00,21,158.75,158.78,158.75,158.76,14
20180901|2018-05-21 07:30,21,158.7,158.74,158.69,158.74,189
20180901|2018-05-21 08:00,21,158.77,158.8,158.74,158.77,34
20180901|2018-05-21 08:30,21,158.75,158.95,158.75,158.95,66
20180901|2018-05-21 09:00,21,158.94,158.94,158.85,158.93,28
20180901|2018-05-21 09:30,21,158.93,159.02,158.93,159,308
20180901|2018-05-21 10:00,21,159.03,159.26,159.01,159.26,819
20180901|2018-05-21 10:30,21,159.23,159.3,159.22,159.22,1139
20180901|2018-05-21 11:00,21,159.26,159.26,159.19,159.2,164
20180901|2018-05-21 11:30,21,159.22,159.23,159.22,159.22,22
20180901|2018-05-21 12:00,21,159.2,159.2,159.19,159.19,16
20180901|2018-05-21 12:30,21,159.18,159.18,159.16,159.17,21
20180901|2018-05-21 13:00,21,159.16,159.16,159.16,159.16,5
20180901|2018-05-21 13:30,21,159.22,159.23,159.22,159.23,5
20180901|2018-05-21 14:00,21,159.22,159.23,159.22,159.23,40
20180901|2018-05-21 14:30,21,159.23,159.23,159.23,159.23,3
20180901|2018-05-22 01:00,22,159.1,159.22,159.07,159.07,100
20180901|2018-05-22 01:30,22,159.08,159.08,158.92,158.92,386
20180901|2018-05-22 02:00,22,158.93,158.99,158.72,158.72,1366
20180901|2018-05-22 02:30,22,158.72,158.76,158.62,158.69,564
20180901|2018-05-22 03:00,22,158.66,158.68,158.53,158.57,312
20180901|2018-05-22 03:30,22,158.58,158.72,158.58,158.66,379
20180901|2018-05-22 04:00,22,158.64,158.72,158.63,158.7,301
20180901|2018-05-22 04:30,22,158.75,158.76,158.61,158.64,179
20180901|2018-05-22 05:00,22,158.66,158.69,158.66,158.69,87
20180901|2018-05-22 05:30,22,158.71,158.71,158.6,158.6,12
20180901|2018-05-22 06:00,22,158.64,158.72,158.64,158.72,10
20180901|2018-05-22 06:30,22,158.72,158.72,158.67,158.71,15
20180901|2018-05-22 07:00,22,158.67,158.88,158.65,158.88,369
20180901|2018-05-22 07:30,22,158.89,158.92,158.86,158.92,117
20180901|2018-05-22 08:00,22,158.94,159.03,158.93,159.02,217
20180901|2018-05-22 08:30,22,159.01,159.01,158.88,158.88,262
20180901|2018-05-22 09:00,22,158.87,159,158.84,158.96,121
20180901|2018-05-22 09:30,22,158.94,158.94,158.78,158.78,81
20180901|2018-05-22 10:00,22,158.77,158.77,158.69,158.72,252
20180901|2018-05-22 10:30,22,158.72,158.75,158.72,158.73,123
20180901|2018-05-22 11:00,22,158.76,158.76,158.73,158.73,3
20180901|2018-05-22 11:30,22,158.8,158.8,158.8,158.8,3
20180901|2018-05-22 12:00,22,158.77,158.77,158.77,158.77,5
20180901|2018-05-22 13:30,22,158.82,158.82,158.82,158.82,1
20180901|2018-05-22 14:00,22,158.83,158.84,158.83,158.84,152
20180901|2018-05-22 14:30,22,158.85,158.86,158.85,158.86,35
20180901|2018-05-23 01:00,23,158.89,158.97,158.89,158.97,12
20180901|2018-05-23 01:30,23,158.97,159.06,158.97,159.03,40
20180901|2018-05-23 02:00,23,159.1,159.19,159.09,159.16,521
20180901|2018-05-23 02:30,23,159.17,159.43,159.17,159.42,2091
20180901|2018-05-23 03:00,23,159.44,159.7,159.4,159.41,2084
20180901|2018-05-23 03:30,23,159.44,159.55,159.4,159.48,127
20180901|2018-05-23 04:00,23,159.5,159.57,159.39,159.48,398
20180901|2018-05-23 04:30,23,159.45,159.57,159.43,159.5,118
20180901|2018-05-23 05:00,23,159.47,159.55,159.46,159.51,132
20180901|2018-05-23 05:30,23,159.5,159.57,159.47,159.49,278
20180901|2018-05-23 06:00,23,159.57,159.6,159.44,159.55,552
20180901|2018-05-23 06:30,23,159.56,159.65,159.51,159.62,572
20180901|2018-05-23 07:00,23,159.61,159.64,159.51,159.51,143
20180901|2018-05-23 07:30,23,159.5,159.65,159.48,159.62,1196
20180901|2018-05-23 08:00,23,159.63,159.65,159.46,159.51,303
20180901|2018-05-23 08:30,23,159.5,159.52,159.38,159.44,635
20180901|2018-05-23 09:00,23,159.45,159.46,159.35,159.43,203
20180901|2018-05-23 09:30,23,159.44,159.52,159.44,159.52,93
20180901|2018-05-23 10:00,23,159.53,159.63,159.51,159.59,246
20180901|2018-05-23 10:30,23,159.58,159.59,159.45,159.5,165
20180901|2018-05-23 11:00,23,159.5,159.52,159.41,159.42,33
20180901|2018-05-23 11:30,23,159.51,159.51,159.5,159.5,7
20180901|2018-05-23 12:00,23,159.49,159.49,159.48,159.48,3
20180901|2018-05-23 12:30,23,159.41,159.43,159.41,159.43,49
20180901|2018-05-23 13:00,23,159.44,159.5,159.44,159.5,8
20180901|2018-05-23 13:30,23,159.52,159.52,159.5,159.5,7
20180901|2018-05-23 14:00,23,159.52,159.55,159.52,159.53,29
20180901|2018-05-23 14:30,23,159.49,159.49,159.46,159.46,9
20180901|2018-05-23 15:00,23,159.5,159.5,159.5,159.5,3
20180901|2018-05-24 01:00,24,159.5,159.57,159.39,159.43,199
20180901|2018-05-24 01:30,24,159.39,159.4,159.3,159.4,942
20180901|2018-05-24 02:00,24,159.34,159.49,159.33,159.43,114
20180901|2018-05-24 02:30,24,159.42,159.47,159.36,159.42,189
20180901|2018-05-24 03:00,24,159.42,159.42,159.32,159.35,295
20180901|2018-05-24 03:30,24,159.3,159.33,159.17,159.2,501
20180901|2018-05-24 04:00,24,159.2,159.29,159.15,159.23,287
20180901|2018-05-24 04:30,24,159.22,159.36,159.2,159.36,293
20180901|2018-05-24 05:00,24,159.37,159.38,159.29,159.35,256
20180901|2018-05-24 05:30,24,159.37,159.44,159.36,159.4,82
20180901|2018-05-24 06:00,24,159.41,159.53,159.4,159.53,211
20180901|2018-05-24 06:30,24,159.55,159.6,159.51,159.57,334
20180901|2018-05-24 07:00,24,159.55,159.64,159.55,159.57,250
20180901|2018-05-24 07:30,24,159.55,159.71,159.55,159.68,203
20180901|2018-05-24 08:00,24,159.7,159.84,159.69,159.81,373
20180901|2018-05-24 08:30,24,159.83,160.11,159.81,160.06,897
20180901|2018-05-24 09:00,24,160.1,160.12,159.94,160.06,804
20180901|2018-05-24 09:30,24,160.06,160.16,160.04,160.15,836
20180901|2018-05-24 10:00,24,160.15,160.15,160.06,160.06,590
20180901|2018-05-24 10:30,24,160.06,160.08,160.02,160.04,592
20180901|2018-05-24 11:00,24,160.03,160.06,160.03,160.06,37
20180901|2018-05-24 11:30,24,160.05,160.1,160.02,160.02,118
20180901|2018-05-24 12:00,24,160.03,160.06,160,160.03,208
20180901|2018-05-24 12:30,24,160.03,160.06,160.02,160.04,99
20180901|2018-05-24 13:00,24,160.04,160.04,160.02,160.02,13
20180901|2018-05-24 13:30,24,160.01,160.01,160,160.01,15
20180901|2018-05-24 14:00,24,160.05,160.05,160.05,160.05,1
20180901|2018-05-24 14:30,24,160.04,160.04,160.02,160.04,131
20180901|2018-05-25 01:00,25,159.98,160.08,159.94,160.08,21
20180901|2018-05-25 01:30,25,160.1,160.15,160.09,160.15,72
20180901|2018-05-25 02:00,25,160.17,160.31,160.17,160.2,1738
20180901|2018-05-25 02:30,25,160.19,160.43,160.19,160.38,356
20180901|2018-05-25 03:00,25,160.38,160.4,160.28,160.3,525
20180901|2018-05-25 03:30,25,160.3,160.41,160.27,160.27,975
20180901|2018-05-25 04:00,25,160.26,160.29,160.2,160.28,903
20180901|2018-05-25 04:30,25,160.3,160.33,160.26,160.26,141
20180901|2018-05-25 05:00,25,160.25,160.41,160.25,160.34,538
20180901|2018-05-25 05:30,25,160.36,160.52,160.36,160.52,403
20180901|2018-05-25 06:00,25,160.49,160.75,160.48,160.71,1024
20180901|2018-05-25 06:30,25,160.72,160.75,160.63,160.74,553
20180901|2018-05-25 07:00,25,160.75,160.75,160.67,160.7,478
20180901|2018-05-25 07:30,25,160.69,160.96,160.69,160.95,1011
20180901|2018-05-25 08:00,25,160.94,161.24,160.93,161.06,3151
20180901|2018-05-25 08:30,25,161.06,161.24,161.01,161.14,2081
20180901|2018-05-25 09:00,25,161.13,161.16,161.01,161.16,790
20180901|2018-05-25 09:30,25,161.13,161.13,160.95,160.95,1235
20180901|2018-05-25 10:00,25,160.95,160.97,160.88,160.93,829
20180901|2018-05-25 10:30,25,160.95,160.99,160.95,160.96,706
20180901|2018-05-25 11:00,25,160.96,160.97,160.93,160.93,149
20180901|2018-05-25 11:30,25,160.95,161.04,160.95,161.01,43
20180901|2018-05-25 12:00,25,161.02,161.05,161.02,161.05,33
20180901|2018-05-25 12:30,25,160.99,161.02,160.99,161.02,13
20180901|2018-05-25 13:00,25,161.03,161.03,161,161,51
20180901|2018-05-25 13:30,25,160.96,160.97,160.94,160.94,182
20180901|2018-05-25 14:00,25,160.96,160.97,160.96,160.97,15
20180901|2018-05-25 14:30,25,160.96,161.11,160.96,161.11,24
20180901|2018-05-28 01:00,28,160.7,160.7,160.31,160.4,850
20180901|2018-05-28 01:30,28,160.4,160.4,160.19,160.31,1100
20180901|2018-05-28 02:00,28,160.31,160.49,160.29,160.48,2039
20180901|2018-05-28 02:30,28,160.43,160.58,160.38,160.51,459
20180901|2018-05-28 03:00,28,160.5,160.81,160.5,160.73,812
20180901|2018-05-28 03:30,28,160.75,160.85,160.71,160.85,730
20180901|2018-05-28 04:00,28,160.84,160.92,160.8,160.86,1040
20180901|2018-05-28 04:30,28,160.84,160.98,160.79,160.98,408
20180901|2018-05-28 05:00,28,160.99,161.48,160.99,161.11,1530
20180901|2018-05-28 05:30,28,161.15,161.3,161.12,161.13,649
20180901|2018-05-28 06:00,28,161.08,161.47,161.06,161.47,2295
20180901|2018-05-28 06:30,28,161.47,161.58,161.32,161.53,1352
20180901|2018-05-28 07:00,28,161.54,161.66,161.45,161.65,757
20180901|2018-05-28 07:30,28,161.65,161.77,161.6,161.65,1528
20180901|2018-05-28 08:00,28,161.67,161.82,161.67,161.8,869
20180901|2018-05-28 08:30,28,161.77,161.81,161.66,161.73,1548
20180901|2018-05-28 09:00,28,161.73,161.75,161.66,161.71,619
20180901|2018-05-28 09:30,28,161.71,161.91,161.71,161.84,1244
20180901|2018-05-28 10:00,28,161.84,161.93,161.81,161.88,1985
20180901|2018-05-28 10:30,28,161.88,161.9,161.85,161.87,695
20180901|2018-05-28 11:00,28,161.86,161.86,161.82,161.83,226
20180901|2018-05-28 11:30,28,161.82,161.87,161.82,161.84,40
20180901|2018-05-28 12:00,28,161.83,161.83,161.81,161.82,120
20180901|2018-05-28 12:30,28,161.83,161.85,161.83,161.85,82
20180901|2018-05-28 13:00,28,161.85,161.87,161.85,161.87,24
20180901|2018-05-28 13:30,28,161.87,161.88,161.85,161.85,15
20180901|2018-05-28 14:00,28,161.86,161.87,161.8,161.82,18
20180901|2018-05-28 14:30,28,161.82,161.92,161.82,161.92,47
20180901|2018-05-29 01:00,29,161.83,162.55,161.73,162.55,1440
20180901|2018-05-29 01:30,29,162.48,162.76,162.3,162.43,2305
20180901|2018-05-29 02:00,29,162.44,162.59,162.26,162.27,2602
20180901|2018-05-29 02:30,29,162.31,162.81,162.24,162.8,2057
20180901|2018-05-29 03:00,29,162.76,163.63,162.65,163.59,4289
20180901|2018-05-29 03:30,29,163.62,164.19,163.51,163.7,7810
20180901|2018-05-29 04:00,29,163.72,163.79,163.14,163.24,3256
20180901|2018-05-29 04:30,29,163.24,163.36,162.51,162.66,5894
20180901|2018-05-29 05:00,29,162.63,162.75,162.47,162.57,1641
20180901|2018-05-29 05:30,29,162.6,162.81,162.55,162.76,2068
20180901|2018-05-29 06:00,29,162.76,163.07,162.72,162.89,680
20180901|2018-05-29 06:30,29,162.89,162.89,162.54,162.55,1973
20180901|2018-05-29 07:00,29,162.51,162.6,162.12,162.2,3784
20180901|2018-05-29 07:30,29,162.21,162.32,161.85,162,2539
20180901|2018-05-29 08:00,29,162,162.42,161.89,162.22,2256
20180901|2018-05-29 08:30,29,162.31,162.31,162.07,162.13,596
20180901|2018-05-29 09:00,29,162.14,162.26,161.95,162.1,655
20180901|2018-05-29 09:30,29,162.16,162.64,162.06,162.64,1758
20180901|2018-05-29 10:00,29,162.65,162.97,162.59,162.75,2846
20180901|2018-05-29 10:30,29,162.78,163.09,162.77,163.01,1942
20180901|2018-05-29 11:00,29,163.01,163.21,163.01,163.14,1224
20180901|2018-05-29 11:30,29,163.14,163.16,162.96,162.97,342
20180901|2018-05-29 12:00,29,163.01,163.12,162.98,163.12,136
20180901|2018-05-29 12:30,29,163,163.17,163,163.06,86
20180901|2018-05-29 13:00,29,163.08,163.32,163.03,163.29,593
20180901|2018-05-29 13:30,29,163.33,163.58,163.33,163.58,1685
20180901|2018-05-29 14:00,29,163.58,163.63,163.4,163.6,171
20180901|2018-05-29 14:30,29,163.6,163.6,163.28,163.29,84
20180901|2018-05-29 15:00,29,163.3,163.3,163.3,163.3,1
20180901|2018-05-30 01:00,30,163.03,163.03,162.23,162.23,1716
20180901|2018-05-30 01:30,30,162.21,162.41,162.11,162.21,1718
20180901|2018-05-30 02:00,30,162.21,162.3,161.93,162.06,3686
20180901|2018-05-30 02:30,30,162.04,162.22,161.96,162.09,3762
20180901|2018-05-30 03:00,30,162.08,162.16,161.91,162.12,2839
20180901|2018-05-30 03:30,30,162.13,162.29,161.99,162.01,1941
20180901|2018-05-30 04:00,30,162.01,162.29,161.96,162.1,1373
20180901|2018-05-30 04:30,30,162.09,162.37,161.86,161.87,1155
20180901|2018-05-30 05:00,30,161.87,161.96,161.63,161.66,3655
20180901|2018-05-30 05:30,30,161.63,161.88,161.55,161.68,1371
20180901|2018-05-30 06:00,30,161.69,161.71,161.45,161.52,1730
20180901|2018-05-30 06:30,30,161.52,161.63,161.42,161.47,2602
20180901|2018-05-30 07:00,30,161.48,161.79,161.47,161.71,3560
20180901|2018-05-30 07:30,30,161.7,161.93,161.7,161.75,4095
20180901|2018-05-30 08:00,30,161.78,161.87,161.71,161.84,2617
20180901|2018-05-30 08:30,30,161.85,162.17,161.75,162.14,2996
20180901|2018-05-30 09:00,30,162.13,162.26,161.94,161.95,4422
20180901|2018-05-30 09:30,30,161.95,162.09,161.7,161.76,3438
20180901|2018-05-30 10:00,30,161.75,161.92,161.67,161.71,3368
20180901|2018-05-30 10:30,30,161.7,161.71,161.28,161.4,2679
20180901|2018-05-30 11:00,30,161.41,161.58,161.37,161.54,1034
20180901|2018-05-30 11:30,30,161.51,161.6,161.47,161.6,142
20180901|2018-05-30 12:00,30,161.6,161.63,161.56,161.59,197
20180901|2018-05-30 12:30,30,161.57,161.63,161.56,161.61,108
20180901|2018-05-30 13:00,30,161.6,161.65,161.59,161.65,91
20180901|2018-05-30 13:30,30,161.64,161.7,161.64,161.69,25
20180901|2018-05-30 14:00,30,161.67,161.69,161.66,161.67,58
20180901|2018-05-30 14:30,30,161.7,161.72,161.67,161.7,39
20180901|2018-05-31 01:00,31,161.6,161.65,161.25,161.25,2815
20180901|2018-05-31 01:30,31,161.29,161.53,161.29,161.41,2328
20180901|2018-05-31 02:00,31,161.4,161.52,161.14,161.21,3056
20180901|2018-05-31 02:30,31,161.22,161.25,160.85,160.86,3960
20180901|2018-05-31 03:00,31,160.87,161.18,160.87,161.01,5346
20180901|2018-05-31 03:30,31,161,161.02,160.82,160.91,3801
20180901|2018-05-31 04:00,31,160.9,161.17,160.85,161.1,2534
20180901|2018-05-31 04:30,31,161.13,161.44,161.1,161.39,3276
20180901|2018-05-31 05:00,31,161.38,161.5,161.33,161.41,1098
20180901|2018-05-31 05:30,31,161.4,161.44,161.33,161.38,1724
20180901|2018-05-31 06:00,31,161.37,161.51,161.34,161.43,1486
20180901|2018-05-31 06:30,31,161.43,161.48,161.26,161.27,1262
20180901|2018-05-31 07:00,31,161.26,161.43,161.22,161.36,2328
20180901|2018-05-31 07:30,31,161.35,161.8,161.34,161.67,4309
20180901|2018-05-31 08:00,31,161.66,161.95,161.66,161.9,3424
20180901|2018-05-31 08:30,31,161.9,162.08,161.84,162.06,3806
20180901|2018-05-31 09:00,31,162.06,162.13,161.85,162.02,4760
20180901|2018-05-31 09:30,31,162.02,162.15,161.86,161.92,6695
20180901|2018-05-31 10:00,31,161.93,162.15,161.87,161.87,6789
20180901|2018-05-31 10:30,31,161.87,162,161.45,161.9,3043
20180901|2018-05-31 11:00,31,161.9,161.92,161.82,161.88,980
20180901|2018-05-31 11:30,31,161.88,161.9,161.75,161.76,565
20180901|2018-05-31 12:00,31,161.73,161.76,161.66,161.67,664
20180901|2018-05-31 12:30,31,161.67,161.87,161.67,161.86,489
20180901|2018-05-31 13:00,31,161.86,161.88,161.77,161.81,113
20180901|2018-05-31 13:30,31,161.8,161.94,161.8,161.94,60
20180901|2018-05-31 14:00,31,161.93,161.93,161.79,161.84,315
20180901|2018-05-31 14:30,31,161.81,161.81,161.68,161.68,379
20180901|2018-06-01 01:00,1,161.68,161.75,161.28,161.31,2371
20180901|2018-06-01 01:30,1,161.29,161.32,161.09,161.12,3090
20180901|2018-06-01 02:00,1,161.14,161.36,161.05,161.27,3265
20180901|2018-06-01 02:30,1,161.26,161.51,161.24,161.5,4647
20180901|2018-06-01 03:00,1,161.5,161.51,161.35,161.49,4617
20180901|2018-06-01 03:30,1,161.48,161.48,161.28,161.33,2670
20180901|2018-06-01 04:00,1,161.32,161.32,161.19,161.24,3466
20180901|2018-06-01 04:30,1,161.24,161.32,161.1,161.12,7220
20180901|2018-06-01 05:00,1,161.13,161.18,161.05,161.12,3720
20180901|2018-06-01 05:30,1,161.13,161.17,161.03,161.11,3993
20180901|2018-06-01 06:00,1,161.11,161.19,161.07,161.09,3695
20180901|2018-06-01 06:30,1,161.09,161.14,161.02,161.04,2970
20180901|2018-06-01 07:00,1,161.04,161.12,161,161.01,4542
20180901|2018-06-01 07:30,1,161,161.27,160.89,161.18,6705
20180901|2018-06-01 08:00,1,161.18,161.27,161.04,161.24,3791
20180901|2018-06-01 08:30,1,161.25,161.25,161.12,161.17,2345
20180901|2018-06-01 09:00,1,161.17,161.66,161.13,161.31,7115
20180901|2018-06-01 09:30,1,161.34,161.37,161.2,161.36,4547
20180901|2018-06-01 10:00,1,161.35,161.43,161.29,161.39,4483
20180901|2018-06-01 10:30,1,161.38,161.43,161.25,161.26,1378
20180901|2018-06-01 11:00,1,161.27,161.27,161.18,161.24,1312
20180901|2018-06-01 11:30,1,161.23,161.31,161.21,161.25,364
20180901|2018-06-01 12:00,1,161.25,161.27,161.22,161.27,92
20180901|2018-06-01 12:30,1,161.26,161.31,161.25,161.31,598
20180901|2018-06-01 13:00,1,161.31,161.38,161.31,161.38,674
20180901|2018-06-01 13:30,1,161.37,161.38,161.31,161.31,362
20180901|2018-06-01 14:00,1,161.3,161.36,161.29,161.33,488
20180901|2018-06-01 14:30,1,161.32,161.33,161.25,161.28,356
20180901|2018-06-01 15:00,1,161.27,161.27,161.27,161.27,3
20180901|2018-06-04 01:00,4,161.16,161.26,160.96,160.99,5384
20180901|2018-06-04 01:30,4,161,161.21,160.98,161.11,2347
20180901|2018-06-04 02:00,4,161.12,161.19,160.94,161.02,6892
20180901|2018-06-04 02:30,4,161.01,161.19,160.97,161.18,3894
20180901|2018-06-04 03:00,4,161.18,161.32,161.13,161.17,5357
20180901|2018-06-04 03:30,4,161.16,161.19,161,161,6057
20180901|2018-06-04 04:00,4,161.01,161.09,160.78,160.81,8647
20180901|2018-06-04 04:30,4,160.81,160.95,160.76,160.89,6659
20180901|2018-06-04 05:00,4,160.89,160.97,160.82,160.92,5607
20180901|2018-06-04 05:30,4,160.92,160.96,160.88,160.94,2905
20180901|2018-06-04 06:00,4,160.95,161.02,160.85,160.87,5847
20180901|2018-06-04 06:30,4,160.87,161.01,160.87,160.99,3176
20180901|2018-06-04 07:00,4,161,161.09,160.97,161.01,5941
20180901|2018-06-04 07:30,4,161.01,161.15,161.01,161.11,8062
20180901|2018-06-04 08:00,4,161.11,161.13,160.99,160.99,2817
20180901|2018-06-04 08:30,4,160.98,161.03,160.87,160.88,4959
20180901|2018-06-04 09:00,4,160.88,160.94,160.84,160.87,5639
20180901|2018-06-04 09:30,4,160.87,160.95,160.78,160.78,7134
20180901|2018-06-04 10:00,4,160.79,160.87,160.68,160.78,10645
20180901|2018-06-04 10:30,4,160.78,160.81,160.73,160.8,3356
20180901|2018-06-04 11:00,4,160.8,160.8,160.75,160.79,2420
20180901|2018-06-04 11:30,4,160.79,160.79,160.73,160.74,1135
20180901|2018-06-04 12:00,4,160.73,160.75,160.71,160.73,508
20180901|2018-06-04 12:30,4,160.73,160.74,160.69,160.7,534
20180901|2018-06-04 13:00,4,160.71,160.73,160.69,160.72,395
20180901|2018-06-04 13:30,4,160.72,160.79,160.71,160.75,877
20180901|2018-06-04 14:00,4,160.77,160.79,160.75,160.76,229
20180901|2018-06-04 14:30,4,160.75,160.77,160.68,160.68,692
20180901|2018-06-05 01:00,5,160.68,160.98,160.68,160.96,7161
20180901|2018-06-05 01:30,5,160.96,161.08,160.95,161.04,5425
20180901|2018-06-05 02:00,5,161.04,161.15,161,161.01,10455
20180901|2018-06-05 02:30,5,161.01,161.01,160.93,160.97,9438
20180901|2018-06-05 03:00,5,160.96,161.03,160.88,160.89,10310
20180901|2018-06-05 03:30,5,160.89,161,160.83,160.98,11807
20180901|2018-06-05 04:00,5,160.98,161.05,160.92,160.96,9902
20180901|2018-06-05 04:30,5,160.96,161.05,160.92,160.94,7434
20180901|2018-06-05 05:00,5,160.94,161.06,160.93,161.06,9839
20180901|2018-06-05 05:30,5,161.06,161.27,161.06,161.12,19797
20180901|2018-06-05 06:00,5,161.11,161.19,161.09,161.16,10290
20180901|2018-06-05 06:30,5,161.16,161.2,161.1,161.18,9482
20180901|2018-06-05 07:00,5,161.18,161.43,161.18,161.37,16743
20180901|2018-06-05 07:30,5,161.37,161.52,161.26,161.51,19738
20180901|2018-06-05 08:00,5,161.51,161.66,161.32,161.35,27526
20180901|2018-06-05 08:30,5,161.35,161.4,161.27,161.4,11382
20180901|2018-06-05 09:00,5,161.4,161.43,161.23,161.37,16393
20180901|2018-06-05 09:30,5,161.37,161.43,161.3,161.35,15574
20180901|2018-06-05 10:00,5,161.35,161.56,161.31,161.5,18988
20180901|2018-06-05 10:30,5,161.5,161.63,161.47,161.54,12756
20180901|2018-06-05 11:00,5,161.53,161.55,161.2,161.4,29467
20180901|2018-06-05 11:30,5,161.39,161.42,161.26,161.38,5848
20180901|2018-06-05 12:00,5,161.38,161.38,161.23,161.24,2702
20180901|2018-06-05 12:30,5,161.24,161.29,161.23,161.28,1081
20180901|2018-06-05 13:00,5,161.27,161.31,161.26,161.28,1038
20180901|2018-06-05 13:30,5,161.28,161.3,161.26,161.26,1535
20180901|2018-06-05 14:00,5,161.27,161.31,161.23,161.26,1733
20180901|2018-06-05 14:30,5,161.26,161.3,161.18,161.18,1688
20180901|2018-06-05 15:00,5,161.18,161.18,161.18,161.18,89
20180901|2018-06-06 01:00,6,161.07,161.13,160.97,160.98,24963
20180901|2018-06-06 01:30,6,160.98,161.31,160.87,161.17,48121
20180901|2018-06-06 02:00,6,161.16,161.19,160.71,160.85,95421
20180901|2018-06-06 02:30,6,160.84,160.98,160.76,160.85,55197
20180901|2018-06-06 03:00,6,160.85,160.9,160.72,160.77,49083
20180901|2018-06-06 03:30,6,160.76,160.83,160.61,160.78,63189
20180901|2018-06-06 04:00,6,160.79,160.82,160.55,160.56,51114
20180901|2018-06-06 04:30,6,160.56,160.59,160.43,160.46,63816
20180901|2018-06-06 05:00,6,160.47,160.57,160.44,160.56,38559
20180901|2018-06-06 05:30,6,160.56,160.62,160.32,160.39,62814
20180901|2018-06-06 06:00,6,160.39,160.42,160.25,160.28,43663
20180901|2018-06-06 06:30,6,160.28,160.35,160.24,160.32,35021
20180901|2018-06-06 07:00,6,160.32,160.45,160.3,160.32,34873
20180901|2018-06-06 07:30,6,160.33,160.5,160.26,160.48,50230
20180901|2018-06-06 08:00,6,160.49,160.52,160.42,160.43,38854
20180901|2018-06-06 08:30,6,160.43,160.44,160.23,160.3,42622
20180901|2018-06-06 09:00,6,160.3,160.38,160.12,160.2,42476
20180901|2018-06-06 09:30,6,160.2,160.2,160.07,160.09,45805
20180901|2018-06-06 10:00,6,160.09,160.2,160.07,160.16,35054
20180901|2018-06-06 10:30,6,160.16,160.2,160.13,160.14,18404
20180901|2018-06-06 11:00,6,160.14,160.16,160.06,160.06,7837
20180901|2018-06-06 11:30,6,160.07,160.08,159.89,159.91,15824
20180901|2018-06-06 12:00,6,159.9,159.95,159.89,159.91,4827
20180901|2018-06-06 12:30,6,159.92,159.92,159.83,159.85,3568
20180901|2018-06-06 13:00,6,159.85,159.9,159.84,159.88,1809
20180901|2018-06-06 13:30,6,159.88,159.93,159.87,159.91,1506
20180901|2018-06-06 14:00,6,159.92,159.93,159.89,159.93,964
20180901|2018-06-06 14:30,6,159.93,160,159.9,159.95,1877
20180901|2018-06-06 15:00,6,159.95,159.95,159.95,159.95,16
20180901|2018-06-07 01:00,7,160,160.01,159.64,159.7,37866
20180901|2018-06-07 01:30,7,159.7,159.79,159.46,159.56,53688
20180901|2018-06-07 02:00,7,159.56,159.71,159.5,159.53,61761
20180901|2018-06-07 02:30,7,159.53,159.71,159.52,159.71,50369
20180901|2018-06-07 03:00,7,159.7,159.76,159.59,159.6,46194
20180901|2018-06-07 03:30,7,159.6,159.64,159.39,159.48,82134
20180901|2018-06-07 04:00,7,159.48,159.58,159.43,159.53,57857
20180901|2018-06-07 04:30,7,159.53,159.67,159.52,159.59,42343
20180901|2018-06-07 05:00,7,159.58,159.62,159.42,159.45,41335
20180901|2018-06-07 05:30,7,159.45,159.6,159.45,159.6,29404
20180901|2018-06-07 06:00,7,159.59,159.68,159.53,159.67,37665
20180901|2018-06-07 06:30,7,159.66,159.73,159.62,159.66,33084
20180901|2018-06-07 07:00,7,159.65,159.7,159.55,159.6,31064
20180901|2018-06-07 07:30,7,159.6,159.76,159.59,159.76,42198
20180901|2018-06-07 08:00,7,159.76,159.87,159.67,159.8,42908
20180901|2018-06-07 08:30,7,159.8,159.88,159.74,159.77,37976
20180901|2018-06-07 09:00,7,159.76,159.88,159.74,159.82,34695
20180901|2018-06-07 09:30,7,159.81,159.91,159.69,159.7,38871
20180901|2018-06-07 10:00,7,159.7,159.77,159.62,159.76,45848
20180901|2018-06-07 10:30,7,159.76,159.89,159.68,159.89,25642
20180901|2018-06-07 11:00,7,159.88,160.07,159.87,160.04,19196
20180901|2018-06-07 11:30,7,160.05,160.13,160.03,160.07,14029
20180901|2018-06-07 12:00,7,160.07,160.15,160.04,160.15,5830
20180901|2018-06-07 12:30,7,160.15,160.48,160.15,160.37,19130
20180901|2018-06-07 13:00,7,160.37,160.43,160.22,160.24,6271
20180901|2018-06-07 13:30,7,160.25,160.26,160.12,160.2,3681
20180901|2018-06-07 14:00,7,160.19,160.28,160.19,160.24,2331
20180901|2018-06-07 14:30,7,160.23,160.32,160.23,160.23,2342
20180901|2018-06-07 15:00,7,160.19,160.19,160.19,160.19,17
20180901|2018-06-08 01:00,8,160.23,160.59,160.21,160.44,31654
20180901|2018-06-08 01:30,8,160.43,160.54,160.18,160.47,35058
20180901|2018-06-08 02:00,8,160.48,160.56,160.36,160.47,58112
20180901|2018-06-08 02:30,8,160.48,160.6,160.37,160.58,51648
20180901|2018-06-08 03:00,8,160.57,161.13,160.55,160.91,121437
20180901|2018-06-08 03:30,8,160.9,160.93,160.68,160.91,59626
20180901|2018-06-08 04:00,8,160.9,160.94,160.77,160.84,33959
20180901|2018-06-08 04:30,8,160.83,160.85,160.69,160.74,28860
20180901|2018-06-08 05:00,8,160.73,160.83,160.55,160.63,41145
20180901|2018-06-08 05:30,8,160.64,160.74,160.6,160.73,25848
20180901|2018-06-08 06:00,8,160.73,160.78,160.58,160.61,42610
20180901|2018-06-08 06:30,8,160.61,160.64,160.46,160.54,51145
20180901|2018-06-08 07:00,8,160.53,160.58,160.31,160.35,46335
20180901|2018-06-08 07:30,8,160.35,160.62,160.35,160.46,49289
20180901|2018-06-08 08:00,8,160.46,160.51,160.26,160.35,40795
20180901|2018-06-08 08:30,8,160.35,160.57,160.31,160.47,40696
20180901|2018-06-08 09:00,8,160.46,160.56,160.27,160.36,40499
20180901|2018-06-08 09:30,8,160.37,160.53,160.34,160.41,26517
20180901|2018-06-08 10:00,8,160.41,160.49,160.31,160.36,34404
20180901|2018-06-08 10:30,8,160.36,160.43,160.33,160.39,12106
20180901|2018-06-08 11:00,8,160.38,160.48,160.38,160.38,5625
20180901|2018-06-08 11:30,8,160.39,160.46,160.37,160.44,2977
20180901|2018-06-08 12:00,8,160.43,160.46,160.42,160.42,607
20180901|2018-06-08 12:30,8,160.43,160.51,160.43,160.48,1223
20180901|2018-06-08 13:00,8,160.48,160.49,160.44,160.46,735
20180901|2018-06-08 13:30,8,160.46,160.46,160.38,160.39,585
20180901|2018-06-08 14:00,8,160.39,160.44,160.37,160.42,505
20180901|2018-06-08 14:30,8,160.42,160.42,160.29,160.33,1111
20180901|2018-06-08 15:00,8,160.31,160.31,160.31,160.31,4
20180901|2018-06-11 01:00,11,160.22,160.22,159.8,159.95,34672
20180901|2018-06-11 01:30,11,159.94,160,159.87,159.93,21329
20180901|2018-06-11 02:00,11,159.94,160.07,159.9,159.96,34986
20180901|2018-06-11 02:30,11,159.96,160.08,159.94,160.04,21539
20180901|2018-06-11 03:00,11,160.04,160.11,160.03,160.07,27053
20180901|2018-06-11 03:30,11,160.07,160.22,160.07,160.18,29554
20180901|2018-06-11 04:00,11,160.18,160.19,160.06,160.07,24310
20180901|2018-06-11 04:30,11,160.07,160.07,159.97,160,18380
20180901|2018-06-11 05:00,11,159.99,160.09,159.97,160.02,24583
20180901|2018-06-11 05:30,11,160.02,160.09,159.96,159.98,32624
20180901|2018-06-11 06:00,11,159.98,160.06,159.93,159.97,23478
20180901|2018-06-11 06:30,11,159.97,160.07,159.93,160.06,19743
20180901|2018-06-11 07:00,11,160.06,160.1,159.94,159.97,31949
20180901|2018-06-11 07:30,11,159.98,160.01,159.87,159.87,31335
20180901|2018-06-11 08:00,11,159.88,159.93,159.78,159.79,37394
20180901|2018-06-11 08:30,11,159.79,159.86,159.7,159.71,44492
20180901|2018-06-11 09:00,11,159.71,159.74,159.55,159.57,42610
20180901|2018-06-11 09:30,11,159.57,159.8,159.55,159.78,32706
20180901|2018-06-11 10:00,11,159.78,159.82,159.71,159.75,29809
20180901|2018-06-11 10:30,11,159.74,159.78,159.71,159.74,11563
20180901|2018-06-11 11:00,11,159.75,159.78,159.72,159.74,4394
20180901|2018-06-11 11:30,11,159.73,159.77,159.73,159.75,2007
20180901|2018-06-11 12:00,11,159.74,159.76,159.68,159.68,1735
20180901|2018-06-11 12:30,11,159.68,159.76,159.67,159.73,1082
20180901|2018-06-11 13:00,11,159.73,159.79,159.73,159.79,602
20180901|2018-06-11 13:30,11,159.78,159.8,159.77,159.78,641
20180901|2018-06-11 14:00,11,159.79,159.81,159.76,159.79,631
20180901|2018-06-11 14:30,11,159.79,159.85,159.77,159.85,1712
20180901|2018-06-11 15:00,11,159.84,159.84,159.84,159.84,16
20180901|2018-06-12 01:00,12,159.84,159.84,159.44,159.49,21050
20180901|2018-06-12 01:30,12,159.5,159.66,159.47,159.66,14088
20180901|2018-06-12 02:00,12,159.66,159.68,159.53,159.54,29206
20180901|2018-06-12 02:30,12,159.53,159.6,159.45,159.49,31826
20180901|2018-06-12 03:00,12,159.49,159.5,159.37,159.45,39673
20180901|2018-06-12 03:30,12,159.45,159.64,159.41,159.57,36088
20180901|2018-06-12 04:00,12,159.56,159.6,159.45,159.52,32504
20180901|2018-06-12 04:30,12,159.51,159.55,159.43,159.47,25735
20180901|2018-06-12 05:00,12,159.46,159.57,159.45,159.51,32840
20180901|2018-06-12 05:30,12,159.5,159.59,159.47,159.5,47691
20180901|2018-06-12 06:00,12,159.49,159.55,159.44,159.53,21910
20180901|2018-06-12 06:30,12,159.53,159.57,159.43,159.48,26849
20180901|2018-06-12 07:00,12,159.48,159.55,159.45,159.51,21024
20180901|2018-06-12 07:30,12,159.5,159.57,159.44,159.45,33919
20180901|2018-06-12 08:00,12,159.45,159.59,159.43,159.59,22663
20180901|2018-06-12 08:30,12,159.58,159.76,159.58,159.64,39800
20180901|2018-06-12 09:00,12,159.65,159.68,159.56,159.63,28269
20180901|2018-06-12 09:30,12,159.64,159.81,159.62,159.79,33295
20180901|2018-06-12 10:00,12,159.79,159.87,159.76,159.79,31397
20180901|2018-06-12 10:30,12,159.8,159.82,159.76,159.79,10369
20180901|2018-06-12 11:00,12,159.8,159.82,159.78,159.8,5007
20180901|2018-06-12 11:30,12,159.8,159.81,159.74,159.78,4256
20180901|2018-06-12 12:00,12,159.77,159.87,159.76,159.86,2675
20180901|2018-06-12 12:30,12,159.85,159.92,159.83,159.91,2417
20180901|2018-06-12 13:00,12,159.91,159.91,159.86,159.87,1174
20180901|2018-06-12 13:30,12,159.87,159.89,159.85,159.88,1469
20180901|2018-06-12 14:00,12,159.89,159.89,159.85,159.88,742
20180901|2018-06-12 14:30,12,159.87,159.89,159.86,159.86,778
20180901|2018-06-12 15:00,12,159.85,159.85,159.85,159.85,3
20180901|2018-06-13 01:00,13,159.8,160.03,159.75,160.03,16848
20180901|2018-06-13 01:30,13,160.02,160.02,159.91,159.92,16304
20180901|2018-06-13 02:00,13,159.92,159.95,159.83,159.93,24237
20180901|2018-06-13 02:30,13,159.94,159.99,159.88,159.96,25344
20180901|2018-06-13 03:00,13,159.96,160.17,159.94,160.06,39122
20180901|2018-06-13 03:30,13,160.06,160.18,160.06,160.12,34062
20180901|2018-06-13 04:00,13,160.13,160.14,159.88,159.89,36925
20180901|2018-06-13 04:30,13,159.89,159.93,159.74,159.8,42611
20180901|2018-06-13 05:00,13,159.81,159.84,159.73,159.83,24796
20180901|2018-06-13 05:30,13,159.83,159.88,159.8,159.83,23759
20180901|2018-06-13 06:00,13,159.83,159.89,159.8,159.88,19922
20180901|2018-06-13 06:30,13,159.88,159.91,159.82,159.86,19370
20180901|2018-06-13 07:00,13,159.86,160.02,159.84,159.85,29337
20180901|2018-06-13 07:30,13,159.86,160,159.81,160,31616
20180901|2018-06-13 08:00,13,159.99,160.04,159.96,160.01,25028
20180901|2018-06-13 08:30,13,160.01,160.22,159.99,160.16,34672
20180901|2018-06-13 09:00,13,160.17,160.18,160.05,160.06,33205
20180901|2018-06-13 09:30,13,160.05,160.11,160.03,160.11,25600
20180901|2018-06-13 10:00,13,160.1,160.12,160.03,160.05,26405
20180901|2018-06-13 10:30,13,160.05,160.07,159.91,159.94,15956
20180901|2018-06-13 11:00,13,159.93,159.94,159.91,159.91,5680
20180901|2018-06-13 11:30,13,159.91,159.94,159.9,159.92,3664
20180901|2018-06-13 12:00,13,159.92,159.95,159.91,159.92,1881
20180901|2018-06-13 12:30,13,159.93,159.97,159.92,159.93,1664
20180901|2018-06-13 13:00,13,159.94,159.94,159.69,159.7,13987
20180901|2018-06-13 13:30,13,159.7,159.79,159.63,159.74,10539
20180901|2018-06-13 14:00,13,159.73,159.79,159.68,159.71,2827
20180901|2018-06-13 14:30,13,159.71,159.8,159.7,159.79,2334
20180901|2018-06-13 15:00,13,159.8,159.8,159.8,159.8,9
20180901|2018-06-14 01:00,14,160,160.06,159.89,159.93,12421
20180901|2018-06-14 01:30,14,159.93,159.93,159.82,159.89,12902
20180901|2018-06-14 02:00,14,159.89,159.99,159.8,159.97,30198
20180901|2018-06-14 02:30,14,159.97,159.99,159.77,159.82,31530
20180901|2018-06-14 03:00,14,159.82,159.85,159.66,159.68,25856
20180901|2018-06-14 03:30,14,159.67,159.74,159.64,159.65,33109
20180901|2018-06-14 04:00,14,159.65,159.73,159.59,159.72,25394
20180901|2018-06-14 04:30,14,159.73,159.75,159.69,159.73,22422
20180901|2018-06-14 05:00,14,159.73,159.74,159.65,159.73,19260
20180901|2018-06-14 05:30,14,159.73,159.76,159.68,159.71,22135
20180901|2018-06-14 06:00,14,159.71,159.74,159.67,159.7,20684
20180901|2018-06-14 06:30,14,159.7,160.32,159.45,160.19,126487
20180901|2018-06-14 07:00,14,160.19,160.61,160.18,160.39,114427
20180901|2018-06-14 07:30,14,160.38,160.67,160.25,160.55,78132
20180901|2018-06-14 08:00,14,160.56,160.57,160.27,160.3,66121
20180901|2018-06-14 08:30,14,160.29,160.54,160.29,160.51,53224
20180901|2018-06-14 09:00,14,160.51,160.72,160.44,160.72,61508
20180901|2018-06-14 09:30,14,160.73,160.79,160.62,160.7,44573
20180901|2018-06-14 10:00,14,160.7,160.77,160.64,160.67,37170
20180901|2018-06-14 10:30,14,160.67,160.81,160.64,160.75,25192
20180901|2018-06-14 11:00,14,160.75,160.79,160.71,160.79,7302
20180901|2018-06-14 11:30,14,160.79,160.8,160.74,160.79,7861
20180901|2018-06-14 12:00,14,160.79,160.85,160.78,160.82,3203
20180901|2018-06-14 12:30,14,160.82,160.85,160.81,160.84,1111
20180901|2018-06-14 13:00,14,160.83,160.84,160.79,160.8,704
20180901|2018-06-14 13:30,14,160.8,160.82,160.75,160.8,1232
20180901|2018-06-14 14:00,14,160.81,160.85,160.81,160.85,860
20180901|2018-06-14 14:30,14,160.84,160.85,160.81,160.84,1731
20180901|2018-06-14 15:00,14,160.85,160.85,160.85,160.85,5
20180901|2018-06-15 01:00,15,160.88,160.97,160.75,160.94,23376
20180901|2018-06-15 01:30,15,160.94,161.13,160.9,161.07,28007
20180901|2018-06-15 02:00,15,161.06,161.52,161.05,161.37,88939
20180901|2018-06-15 02:30,15,161.37,161.42,161.3,161.38,49061
20180901|2018-06-15 03:00,15,161.38,161.43,161.31,161.37,30943
20180901|2018-06-15 03:30,15,161.37,161.39,161.17,161.18,46160
20180901|2018-06-15 04:00,15,161.18,161.19,161.06,161.11,42166
20180901|2018-06-15 04:30,15,161.11,161.16,161.05,161.06,29004
20180901|2018-06-15 05:00,15,161.06,161.48,161.06,161.21,89827
20180901|2018-06-15 05:30,15,161.21,161.28,161.07,161.12,42386
20180901|2018-06-15 06:00,15,161.13,161.15,161.04,161.07,21380
20180901|2018-06-15 06:30,15,161.07,161.08,160.95,161.02,31595
20180901|2018-06-15 07:00,15,161.01,161.12,161,161.1,26101
20180901|2018-06-15 07:30,15,161.1,161.3,161.08,161.25,39842
20180901|2018-06-15 08:00,15,161.25,161.3,161.16,161.2,23957
20180901|2018-06-15 08:30,15,161.21,161.27,161.16,161.19,25185
20180901|2018-06-15 09:00,15,161.19,161.27,161.11,161.14,25813
20180901|2018-06-15 09:30,15,161.14,161.26,161.13,161.22,25319
20180901|2018-06-15 10:00,15,161.23,161.24,161.06,161.08,23951
20180901|2018-06-15 10:30,15,161.08,161.1,161.03,161.06,11254
20180901|2018-06-15 11:00,15,161.06,161.11,161.05,161.11,5832
20180901|2018-06-15 11:30,15,161.1,161.11,161.06,161.08,3252
20180901|2018-06-15 12:00,15,161.07,161.11,161.06,161.1,635
20180901|2018-06-15 12:30,15,161.09,161.13,161.09,161.12,963
20180901|2018-06-15 13:00,15,161.11,161.12,161.08,161.09,636
20180901|2018-06-15 13:30,15,161.08,161.08,161.04,161.05,1493
20180901|2018-06-15 14:00,15,161.04,161.05,161.03,161.03,717
20180901|2018-06-15 14:30,15,161.03,161.03,160.99,161,2570
20180901|2018-06-15 15:00,15,161,161,161,161,2
20180901|2018-06-18 01:00,18,161.17,161.22,161.06,161.09,10590
20180901|2018-06-18 01:30,18,161.08,161.12,161.02,161.11,9683
20180901|2018-06-18 02:00,18,161.11,161.2,161.04,161.19,24563
20180901|2018-06-18 02:30,18,161.19,161.41,161.15,161.39,35136
20180901|2018-06-18 03:00,18,161.38,161.4,161.26,161.3,24472
20180901|2018-06-18 03:30,18,161.29,161.32,161.2,161.23,17109
20180901|2018-06-18 04:00,18,161.22,161.26,161.16,161.17,22430
20180901|2018-06-18 04:30,18,161.16,161.21,161.08,161.15,29191
20180901|2018-06-18 05:00,18,161.15,161.19,161.1,161.17,20814
20180901|2018-06-18 05:30,18,161.18,161.2,161.09,161.1,27346
20180901|2018-06-18 06:00,18,161.1,161.16,161.07,161.13,12341
20180901|2018-06-18 06:30,18,161.13,161.21,161.11,161.17,22580
20180901|2018-06-18 07:00,18,161.17,161.24,161.15,161.17,18625
20180901|2018-06-18 07:30,18,161.18,161.25,161.15,161.23,31976
20180901|2018-06-18 08:00,18,161.24,161.28,161.22,161.26,17486
20180901|2018-06-18 08:30,18,161.25,161.3,161.21,161.23,19042
20180901|2018-06-18 09:00,18,161.24,161.27,161.19,161.22,21471
20180901|2018-06-18 09:30,18,161.22,161.22,161.08,161.16,28128
20180901|2018-06-18 10:00,18,161.17,161.18,161.12,161.15,20886
20180901|2018-06-18 10:30,18,161.16,161.2,161.12,161.14,10122
20180901|2018-06-18 11:00,18,161.14,161.16,161.11,161.14,3844
20180901|2018-06-18 11:30,18,161.13,161.17,161.13,161.14,2293
20180901|2018-06-18 12:00,18,161.13,161.14,161.1,161.1,779
20180901|2018-06-18 12:30,18,161.11,161.13,161.09,161.11,1029
20180901|2018-06-18 13:00,18,161.1,161.11,161.08,161.09,491
20180901|2018-06-18 13:30,18,161.1,161.1,161.08,161.09,692
20180901|2018-06-18 14:00,18,161.09,161.13,161.09,161.11,535
20180901|2018-06-18 14:30,18,161.11,161.12,161.1,161.11,458
20180901|2018-06-18 15:00,18,161.11,161.11,161.11,161.11,5
20180901|2018-06-19 01:00,19,161.49,161.75,161.49,161.58,31124
20180901|2018-06-19 01:30,19,161.58,161.7,161.5,161.7,28058
20180901|2018-06-19 02:00,19,161.71,161.86,161.69,161.73,59036
20180901|2018-06-19 02:30,19,161.73,161.8,161.64,161.67,43715
20180901|2018-06-19 03:00,19,161.67,161.73,161.53,161.68,39200
20180901|2018-06-19 03:30,19,161.68,161.79,161.67,161.77,37262
20180901|2018-06-19 04:00,19,161.76,161.86,161.69,161.82,35365
20180901|2018-06-19 04:30,19,161.82,161.84,161.64,161.67,32032
20180901|2018-06-19 05:00,19,161.66,161.7,161.57,161.58,37898
20180901|2018-06-19 05:30,19,161.58,161.67,161.58,161.65,28495
20180901|2018-06-19 06:00,19,161.66,161.72,161.63,161.69,31524
20180901|2018-06-19 06:30,19,161.69,161.74,161.67,161.68,23723
20180901|2018-06-19 07:00,19,161.68,161.8,161.63,161.77,29826
20180901|2018-06-19 07:30,19,161.77,161.78,161.65,161.65,28520
20180901|2018-06-19 08:00,19,161.66,161.72,161.64,161.65,22465
20180901|2018-06-19 08:30,19,161.65,161.7,161.6,161.7,22877
20180901|2018-06-19 09:00,19,161.7,161.76,161.65,161.74,20396
20180901|2018-06-19 09:30,19,161.74,161.76,161.46,161.49,54226
20180901|2018-06-19 10:00,19,161.5,161.55,161.47,161.53,31964
20180901|2018-06-19 10:30,19,161.52,161.55,161.49,161.51,14318
20180901|2018-06-19 11:00,19,161.51,161.62,161.51,161.57,7945
20180901|2018-06-19 11:30,19,161.58,161.65,161.57,161.62,5235
20180901|2018-06-19 12:00,19,161.62,161.65,161.6,161.64,1923
20180901|2018-06-19 12:30,19,161.64,161.65,161.55,161.59,1350
20180901|2018-06-19 13:00,19,161.58,161.59,161.53,161.54,1035
20180901|2018-06-19 13:30,19,161.54,161.55,161.51,161.53,1166
20180901|2018-06-19 14:00,19,161.53,161.56,161.51,161.56,1231
20180901|2018-06-19 14:30,19,161.57,161.57,161.49,161.49,1582
20180901|2018-06-19 15:00,19,161.5,161.5,161.5,161.5,10
20180901|2018-06-20 01:00,20,161.43,161.44,161.34,161.37,16936
20180901|2018-06-20 01:30,20,161.37,161.47,161.35,161.44,11361
20180901|2018-06-20 02:00,20,161.45,161.51,161.4,161.42,25133
20180901|2018-06-20 02:30,20,161.42,161.52,161.31,161.32,26709
20180901|2018-06-20 03:00,20,161.32,161.44,161.32,161.38,31082
20180901|2018-06-20 03:30,20,161.39,161.45,161.36,161.44,17702
20180901|2018-06-20 04:00,20,161.44,161.49,161.38,161.39,25937
20180901|2018-06-20 04:30,20,161.4,161.51,161.38,161.5,25215
20180901|2018-06-20 05:00,20,161.5,161.58,161.49,161.57,27115
20180901|2018-06-20 05:30,20,161.58,161.69,161.57,161.64,31575
20180901|2018-06-20 06:00,20,161.65,161.66,161.57,161.59,20604
20180901|2018-06-20 06:30,20,161.58,161.59,161.53,161.55,15217
20180901|2018-06-20 07:00,20,161.56,161.67,161.55,161.61,19746
20180901|2018-06-20 07:30,20,161.61,161.63,161.54,161.55,23026
20180901|2018-06-20 08:00,20,161.55,161.68,161.5,161.6,31510
20180901|2018-06-20 08:30,20,161.6,161.61,161.47,161.48,32639
20180901|2018-06-20 09:00,20,161.48,161.56,161.46,161.53,18366
20180901|2018-06-20 09:30,20,161.52,161.58,161.44,161.53,26150
20180901|2018-06-20 10:00,20,161.54,161.61,161.47,161.51,32900
20180901|2018-06-20 10:30,20,161.51,161.52,161.46,161.47,10680
20180901|2018-06-20 11:00,20,161.47,161.48,161.41,161.41,7705
20180901|2018-06-20 11:30,20,161.41,161.42,161.39,161.42,2490
20180901|2018-06-20 12:00,20,161.41,161.44,161.41,161.44,683
20180901|2018-06-20 12:30,20,161.44,161.44,161.39,161.39,709
20180901|2018-06-20 13:00,20,161.4,161.4,161.33,161.36,2522
20180901|2018-06-20 13:30,20,161.36,161.37,161.34,161.34,453
20180901|2018-06-20 14:00,20,161.33,161.38,161.32,161.37,1032
20180901|2018-06-20 14:30,20,161.36,161.38,161.31,161.33,1772
20180901|2018-06-20 15:00,20,161.32,161.32,161.32,161.32,3
20180901|2018-06-21 01:00,21,161.31,161.39,161.26,161.35,10568
20180901|2018-06-21 01:30,21,161.36,161.44,161.36,161.43,10317
20180901|2018-06-21 02:00,21,161.42,161.46,161.38,161.39,16657
20180901|2018-06-21 02:30,21,161.38,161.46,161.38,161.41,22321
20180901|2018-06-21 03:00,21,161.42,161.58,161.41,161.49,46992
20180901|2018-06-21 03:30,21,161.49,161.77,161.47,161.7,75876
20180901|2018-06-21 04:00,21,161.7,161.98,161.69,161.8,76673
20180901|2018-06-21 04:30,21,161.8,161.89,161.76,161.83,35871
20180901|2018-06-21 05:00,21,161.83,161.93,161.82,161.89,28557
20180901|2018-06-21 05:30,21,161.88,161.91,161.72,161.74,35752
20180901|2018-06-21 06:00,21,161.74,161.75,161.58,161.59,42392
20180901|2018-06-21 06:30,21,161.58,161.73,161.57,161.67,30088
20180901|2018-06-21 07:00,21,161.67,161.7,161.59,161.67,36062
20180901|2018-06-21 07:30,21,161.66,161.89,161.66,161.89,63188
20180901|2018-06-21 08:00,21,161.89,161.93,161.81,161.93,43291
20180901|2018-06-21 08:30,21,161.92,162.09,161.89,161.99,61695
20180901|2018-06-21 09:00,21,161.99,162.32,161.99,162.27,90495
20180901|2018-06-21 09:30,21,162.28,162.35,162.07,162.1,82925
20180901|2018-06-21 10:00,21,162.1,162.2,162.08,162.18,45431
20180901|2018-06-21 10:30,21,162.17,162.17,162.05,162.09,15764
20180901|2018-06-21 11:00,21,162.09,162.16,162.09,162.13,6497
20180901|2018-06-21 11:30,21,162.13,162.19,162.13,162.16,4153
20180901|2018-06-21 12:00,21,162.16,162.18,162.1,162.12,2653
20180901|2018-06-21 12:30,21,162.13,162.14,162.1,162.1,1173
20180901|2018-06-21 13:00,21,162.1,162.12,162.08,162.11,772
20180901|2018-06-21 13:30,21,162.11,162.19,162.11,162.18,960
20180901|2018-06-21 14:00,21,162.18,162.27,162.17,162.2,3943
20180901|2018-06-21 14:30,21,162.21,162.25,162.19,162.22,2530
20180901|2018-06-21 15:00,21,162.22,162.22,162.22,162.22,3
20180901|2018-06-22 01:00,22,162.15,162.15,162,162.04,11928
20180901|2018-06-22 01:30,22,162.03,162.05,161.96,162,11854
20180901|2018-06-22 02:00,22,161.99,162,161.82,161.87,39742
20180901|2018-06-22 02:30,22,161.86,162,161.8,161.99,30662
20180901|2018-06-22 03:00,22,161.99,161.99,161.82,161.86,30200
20180901|2018-06-22 03:30,22,161.85,161.9,161.82,161.9,20318
20180901|2018-06-22 04:00,22,161.89,161.94,161.86,161.92,20109
20180901|2018-06-22 04:30,22,161.92,161.95,161.89,161.94,17762
20180901|2018-06-22 05:00,22,161.93,162.06,161.9,161.91,38502
20180901|2018-06-22 05:30,22,161.91,161.94,161.82,161.83,18151
20180901|2018-06-22 06:00,22,161.83,162,161.8,161.93,24617
20180901|2018-06-22 06:30,22,161.93,161.98,161.91,161.94,12843
20180901|2018-06-22 07:00,22,161.94,161.98,161.9,161.93,25947
20180901|2018-06-22 07:30,22,161.92,162,161.91,161.92,24177
20180901|2018-06-22 08:00,22,161.92,162.02,161.88,162.01,26408
20180901|2018-06-22 08:30,22,162.01,162.13,161.97,162.07,43763
20180901|2018-06-22 09:00,22,162.07,162.21,162.01,162.17,27424
20180901|2018-06-22 09:30,22,162.16,162.24,162.09,162.1,47455
20180901|2018-06-22 10:00,22,162.1,162.14,162.07,162.09,17724
20180901|2018-06-22 10:30,22,162.09,162.12,162.05,162.07,7540
20180901|2018-06-22 11:00,22,162.06,162.07,162.03,162.06,4071
20180901|2018-06-22 11:30,22,162.06,162.08,162.04,162.05,2214
20180901|2018-06-22 12:00,22,162.04,162.06,162.04,162.05,678
20180901|2018-06-22 12:30,22,162.04,162.06,162.03,162.05,774
20180901|2018-06-22 13:00,22,162.04,162.09,162.03,162.08,1513
20180901|2018-06-22 13:30,22,162.08,162.12,162.07,162.11,1293
20180901|2018-06-22 14:00,22,162.11,162.13,162.1,162.12,715
20180901|2018-06-22 14:30,22,162.12,162.16,162.12,162.14,1197
20180901|2018-06-22 15:00,22,162.13,162.13,162.13,162.13,3
20180901|2018-06-25 01:00,25,162.34,162.41,162.29,162.34,14788
20180901|2018-06-25 01:30,25,162.34,162.43,162.24,162.42,16477
20180901|2018-06-25 02:00,25,162.42,162.57,162.35,162.47,42753
20180901|2018-06-25 02:30,25,162.47,162.52,162.33,162.33,22620
20180901|2018-06-25 03:00,25,162.34,162.36,162.23,162.27,33848
20180901|2018-06-25 03:30,25,162.26,162.34,162.26,162.34,20630
20180901|2018-06-25 04:00,25,162.33,162.33,162.22,162.23,21875
20180901|2018-06-25 04:30,25,162.23,162.24,162.11,162.12,24887
20180901|2018-06-25 05:00,25,162.13,162.28,162.12,162.23,21997
20180901|2018-06-25 05:30,25,162.22,162.27,162.18,162.18,16613
20180901|2018-06-25 06:00,25,162.18,162.21,162.1,162.12,19473
20180901|2018-06-25 06:30,25,162.12,162.2,162.1,162.17,14462
20180901|2018-06-25 07:00,25,162.16,162.17,162.08,162.11,15469
20180901|2018-06-25 07:30,25,162.12,162.16,162.05,162.07,19068
20180901|2018-06-25 08:00,25,162.08,162.09,162.02,162.06,16596
20180901|2018-06-25 08:30,25,162.05,162.2,162.01,162.2,31117
20180901|2018-06-25 09:00,25,162.21,162.27,162.15,162.17,39870
20180901|2018-06-25 09:30,25,162.17,162.26,162.15,162.19,18888
20180901|2018-06-25 10:00,25,162.2,162.29,162.18,162.28,24183
20180901|2018-06-25 10:30,25,162.28,162.28,162.18,162.21,14592
20180901|2018-06-25 11:00,25,162.21,162.29,162.21,162.25,6297
20180901|2018-06-25 11:30,25,162.25,162.29,162.2,162.21,4448
20180901|2018-06-25 12:00,25,162.22,162.25,162.21,162.22,1110
20180901|2018-06-25 12:30,25,162.21,162.21,162.16,162.16,1128
20180901|2018-06-25 13:00,25,162.16,162.18,162.14,162.17,824
20180901|2018-06-25 13:30,25,162.16,162.24,162.16,162.22,1241
20180901|2018-06-25 14:00,25,162.23,162.25,162.2,162.2,989
20180901|2018-06-25 14:30,25,162.2,162.21,162.06,162.12,2976
20180901|2018-06-25 15:00,25,162.13,162.13,162.13,162.13,13
20180901|2018-06-26 01:00,26,162.05,162.08,161.9,161.97,18037
20180901|2018-06-26 01:30,26,161.97,162,161.9,161.91,11290
20180901|2018-06-26 02:00,26,161.91,162.05,161.88,161.95,26236
20180901|2018-06-26 02:30,26,161.95,161.95,161.75,161.88,38774
20180901|2018-06-26 03:00,26,161.89,162.02,161.87,161.97,27345
20180901|2018-06-26 03:30,26,161.97,162.05,161.95,162.04,15055
20180901|2018-06-26 04:00,26,162.03,162.12,162.03,162.08,28750
20180901|2018-06-26 04:30,26,162.08,162.27,162.08,162.15,41180
20180901|2018-06-26 05:00,26,162.15,162.35,162.13,162.27,34400
20180901|2018-06-26 05:30,26,162.27,162.33,162.19,162.19,18561
20180901|2018-06-26 06:00,26,162.19,162.27,162.19,162.25,15347
20180901|2018-06-26 06:30,26,162.25,162.35,162.23,162.33,16018
20180901|2018-06-26 07:00,26,162.33,162.37,162.28,162.29,16955
20180901|2018-06-26 07:30,26,162.29,162.3,162.18,162.19,26519
20180901|2018-06-26 08:00,26,162.19,162.19,162.03,162.05,41939
20180901|2018-06-26 08:30,26,162.05,162.13,162.04,162.07,38495
20180901|2018-06-26 09:00,26,162.07,162.08,161.9,161.97,53489
20180901|2018-06-26 09:30,26,161.96,162.1,161.95,162.09,31937
20180901|2018-06-26 10:00,26,162.08,162.1,162.05,162.08,21713
20180901|2018-06-26 10:30,26,162.09,162.11,162.03,162.03,12726
20180901|2018-06-26 11:00,26,162.03,162.08,162,162.08,8343
20180901|2018-06-26 11:30,26,162.07,162.07,161.99,162,6832
20180901|2018-06-26 12:00,26,161.99,162.01,161.96,162,4552
20180901|2018-06-26 12:30,26,162,162.02,161.99,162,3304
20180901|2018-06-26 13:00,26,161.99,162.01,161.98,162,452
20180901|2018-06-26 13:30,26,162,162.03,162,162.02,386
20180901|2018-06-26 14:00,26,162.02,162.05,162.02,162.04,968
20180901|2018-06-26 14:30,26,162.04,162.07,162.02,162.06,691
20180901|2018-06-26 15:00,26,162.06,162.06,162.06,162.06,22
20180901|2018-06-27 01:00,27,162.09,162.16,162.05,162.15,8533
20180901|2018-06-27 01:30,27,162.16,162.23,162.15,162.18,9745
20180901|2018-06-27 02:00,27,162.18,162.31,162.17,162.26,22184
20180901|2018-06-27 02:30,27,162.27,162.49,162.21,162.43,42797
20180901|2018-06-27 03:00,27,162.43,162.55,162.36,162.39,35832
20180901|2018-06-27 03:30,27,162.39,162.53,162.39,162.43,25612
20180901|2018-06-27 04:00,27,162.43,162.46,162.32,162.33,24790
20180901|2018-06-27 04:30,27,162.34,162.39,162.18,162.2,35863
20180901|2018-06-27 05:00,27,162.2,162.32,162.17,162.27,27831
20180901|2018-06-27 05:30,27,162.28,162.3,162.23,162.25,20256
20180901|2018-06-27 06:00,27,162.25,162.33,162.22,162.3,17190
20180901|2018-06-27 06:30,27,162.3,162.37,162.07,162.18,55387
20180901|2018-06-27 07:00,27,162.18,162.23,162.01,162.17,41782
20180901|2018-06-27 07:30,27,162.17,162.29,162.09,162.29,39392
20180901|2018-06-27 08:00,27,162.28,162.35,162.24,162.3,24743
20180901|2018-06-27 08:30,27,162.31,162.31,162.19,162.21,26295
20180901|2018-06-27 09:00,27,162.21,162.25,162.14,162.22,23592
20180901|2018-06-27 09:30,27,162.22,162.22,162.11,162.15,18907
20180901|2018-06-27 10:00,27,162.15,162.31,162.12,162.29,36150
20180901|2018-06-27 10:30,27,162.29,162.32,162.24,162.31,14043
20180901|2018-06-27 11:00,27,162.31,162.31,162.24,162.24,3690
20180901|2018-06-27 11:30,27,162.25,162.32,162.22,162.3,5183
20180901|2018-06-27 12:00,27,162.29,162.37,162.27,162.35,3904
20180901|2018-06-27 12:30,27,162.35,162.38,162.32,162.37,1754
20180901|2018-06-27 13:00,27,162.37,162.42,162.35,162.41,1464
20180901|2018-06-27 13:30,27,162.41,162.43,162.38,162.41,867
20180901|2018-06-27 14:00,27,162.42,162.46,162.39,162.39,1705
20180901|2018-06-27 14:30,27,162.4,162.45,162.36,162.45,1300
20180901|2018-06-27 15:00,27,162.44,162.44,162.44,162.44,3
20180901|2018-06-28 01:00,28,162.42,162.44,162.37,162.39,6600
20180901|2018-06-28 01:30,28,162.38,162.47,162.31,162.42,10899
20180901|2018-06-28 02:00,28,162.43,162.48,162.18,162.19,33803
20180901|2018-06-28 02:30,28,162.19,162.29,162.18,162.28,22117
20180901|2018-06-28 03:00,28,162.27,162.33,162.22,162.33,23199
20180901|2018-06-28 03:30,28,162.32,162.41,162.31,162.34,29529
20180901|2018-06-28 04:00,28,162.34,162.45,162.31,162.44,28720
20180901|2018-06-28 04:30,28,162.44,162.55,162.43,162.44,36515
20180901|2018-06-28 05:00,28,162.43,162.5,162.41,162.42,16296
20180901|2018-06-28 05:30,28,162.42,162.46,162.41,162.46,15843
20180901|2018-06-28 06:00,28,162.45,162.58,162.45,162.54,22675
20180901|2018-06-28 06:30,28,162.54,162.63,162.5,162.55,31444
20180901|2018-06-28 07:00,28,162.54,162.66,162.54,162.6,25078
20180901|2018-06-28 07:30,28,162.59,162.63,162.5,162.56,23082
20180901|2018-06-28 08:00,28,162.57,162.58,162.47,162.51,22288
20180901|2018-06-28 08:30,28,162.51,162.56,162.44,162.49,21280
20180901|2018-06-28 09:00,28,162.49,162.56,162.43,162.54,24610
20180901|2018-06-28 09:30,28,162.54,162.58,162.39,162.41,26134
20180901|2018-06-28 10:00,28,162.4,162.48,162.37,162.4,25393
20180901|2018-06-28 10:30,28,162.4,162.41,162.32,162.34,16470
20180901|2018-06-28 11:00,28,162.33,162.42,162.32,162.39,5126
20180901|2018-06-28 11:30,28,162.39,162.43,162.33,162.34,3663
20180901|2018-06-28 12:00,28,162.34,162.36,162.31,162.33,2726
20180901|2018-06-28 12:30,28,162.34,162.35,162.3,162.3,2711
20180901|2018-06-28 13:00,28,162.31,162.32,162.29,162.3,1863
20180901|2018-06-28 13:30,28,162.3,162.3,162.26,162.28,2170
20180901|2018-06-28 14:00,28,162.29,162.3,162.27,162.3,1283
20180901|2018-06-28 14:30,28,162.3,162.31,162.27,162.29,1287
20180901|2018-06-28 15:00,28,162.3,162.3,162.3,162.3,7
20180901|2018-06-29 01:00,29,162.15,162.15,161.97,162,24025
20180901|2018-06-29 01:30,29,162,162.08,162,162.07,12610
20180901|2018-06-29 02:00,29,162.07,162.17,162.02,162.07,25241
20180901|2018-06-29 02:30,29,162.07,162.13,162.02,162.12,18602
20180901|2018-06-29 03:00,29,162.12,162.37,162.12,162.13,65009
20180901|2018-06-29 03:30,29,162.14,162.17,161.85,162.01,77287
20180901|2018-06-29 04:00,29,162.01,162.15,161.97,162.14,37544
20180901|2018-06-29 04:30,29,162.14,162.28,162.13,162.24,30973
20180901|2018-06-29 05:00,29,162.25,162.41,162.23,162.41,32047
20180901|2018-06-29 05:30,29,162.41,162.48,162.33,162.47,35069
20180901|2018-06-29 06:00,29,162.47,162.48,162.33,162.36,23864
20180901|2018-06-29 06:30,29,162.36,162.39,162.31,162.36,15895
20180901|2018-06-29 07:00,29,162.36,162.37,162.22,162.32,24573
20180901|2018-06-29 07:30,29,162.32,162.44,162.24,162.42,30960
20180901|2018-06-29 08:00,29,162.42,162.5,162.42,162.47,29157
20180901|2018-06-29 08:30,29,162.47,162.54,162.43,162.49,26851
20180901|2018-06-29 09:00,29,162.48,162.61,162.47,162.6,28844
20180901|2018-06-29 09:30,29,162.6,162.61,162.49,162.5,26508
20180901|2018-06-29 10:00,29,162.5,162.59,162.45,162.5,57602
20180901|2018-06-29 10:30,29,162.51,162.63,162.48,162.6,19343
20180901|2018-06-29 11:00,29,162.6,162.62,162.57,162.6,7420
20180901|2018-06-29 11:30,29,162.6,162.6,162.55,162.55,3312
20180901|2018-06-29 12:00,29,162.56,162.6,162.56,162.59,1429
20180901|2018-06-29 12:30,29,162.6,162.62,162.58,162.62,1173
20180901|2018-06-29 13:00,29,162.62,162.65,162.61,162.61,1960
20180901|2018-06-29 13:30,29,162.61,162.63,162.52,162.52,1961
20180901|2018-06-29 14:00,29,162.51,162.52,162.48,162.49,1994
20180901|2018-06-29 14:30,29,162.5,162.5,162.42,162.42,2643
20180901|2018-06-29 15:00,29,162.42,162.42,162.42,162.42,13
20180901|2018-07-02 01:00,2,162.57,162.84,162.57,162.71,24277
20180901|2018-07-02 01:30,2,162.71,162.71,162.61,162.63,11721
20180901|2018-07-02 02:00,2,162.63,162.77,162.62,162.64,30154
20180901|2018-07-02 02:30,2,162.64,162.89,162.63,162.73,40359
20180901|2018-07-02 03:00,2,162.73,162.76,162.62,162.7,33233
20180901|2018-07-02 03:30,2,162.7,162.75,162.45,162.49,36104
20180901|2018-07-02 04:00,2,162.49,162.55,162.42,162.53,23562
20180901|2018-07-02 04:30,2,162.52,162.58,162.49,162.54,19780
20180901|2018-07-02 05:00,2,162.55,162.63,162.54,162.6,19943
20180901|2018-07-02 05:30,2,162.6,162.6,162.5,162.52,11934
20180901|2018-07-02 06:00,2,162.52,162.56,162.51,162.55,8958
20180901|2018-07-02 06:30,2,162.55,162.62,162.54,162.61,13836
20180901|2018-07-02 07:00,2,162.61,162.66,162.58,162.58,15639
20180901|2018-07-02 07:30,2,162.59,162.62,162.53,162.56,15061
20180901|2018-07-02 08:00,2,162.56,162.62,162.52,162.58,12299
20180901|2018-07-02 08:30,2,162.58,162.6,162.52,162.54,18015
20180901|2018-07-02 09:00,2,162.54,162.6,162.49,162.55,27667
20180901|2018-07-02 09:30,2,162.55,162.57,162.46,162.55,20737
20180901|2018-07-02 10:00,2,162.54,162.64,162.51,162.6,28877
20180901|2018-07-02 10:30,2,162.6,162.62,162.55,162.58,9876
20180901|2018-07-02 11:00,2,162.59,162.61,162.57,162.57,2603
20180901|2018-07-02 11:30,2,162.58,162.59,162.53,162.54,2470
20180901|2018-07-02 12:00,2,162.53,162.57,162.53,162.54,835
20180901|2018-07-02 12:30,2,162.54,162.54,162.51,162.53,1008
20180901|2018-07-02 13:00,2,162.53,162.53,162.51,162.52,449
20180901|2018-07-02 13:30,2,162.51,162.54,162.5,162.5,1038
20180901|2018-07-02 14:00,2,162.5,162.51,162.48,162.48,893
20180901|2018-07-02 14:30,2,162.48,162.5,162.45,162.45,1789
20180901|2018-07-02 15:00,2,162.46,162.46,162.46,162.46,13
20180901|2018-07-03 01:00,3,162.41,162.43,162.33,162.35,14476
20180901|2018-07-03 01:30,3,162.34,162.37,162.27,162.35,15167
20180901|2018-07-03 02:00,3,162.35,162.45,162.33,162.45,30504
20180901|2018-07-03 02:30,3,162.45,162.49,162.29,162.3,24880
20180901|2018-07-03 03:00,3,162.31,162.33,162.22,162.3,30016
20180901|2018-07-03 03:30,3,162.3,162.34,162.22,162.32,35477
20180901|2018-07-03 04:00,3,162.31,162.39,162.29,162.34,24731
20180901|2018-07-03 04:30,3,162.33,162.41,162.29,162.4,21798
20180901|2018-07-03 05:00,3,162.4,162.44,162.33,162.34,18118
20180901|2018-07-03 05:30,3,162.34,162.44,162.33,162.43,15021
20180901|2018-07-03 06:00,3,162.44,162.51,162.42,162.48,17250
20180901|2018-07-03 06:30,3,162.47,162.54,162.45,162.45,21203
20180901|2018-07-03 07:00,3,162.45,162.54,162.43,162.52,23808
20180901|2018-07-03 07:30,3,162.53,162.59,162.51,162.52,31092
20180901|2018-07-03 08:00,3,162.51,162.61,162.51,162.59,19606
20180901|2018-07-03 08:30,3,162.6,162.65,162.58,162.61,31113
20180901|2018-07-03 09:00,3,162.61,162.74,162.6,162.73,29448
20180901|2018-07-03 09:30,3,162.74,162.81,162.68,162.77,35574
20180901|2018-07-03 10:00,3,162.78,162.79,162.71,162.76,23269
20180901|2018-07-03 10:30,3,162.76,162.78,162.74,162.74,9120
20180901|2018-07-03 11:00,3,162.75,162.76,162.72,162.75,5329
20180901|2018-07-03 11:30,3,162.75,162.78,162.74,162.74,3453
20180901|2018-07-03 12:00,3,162.74,162.78,162.74,162.77,1625
20180901|2018-07-03 12:30,3,162.78,162.8,162.78,162.8,460
20180901|2018-07-03 13:00,3,162.79,162.81,162.78,162.8,341
20180901|2018-07-03 13:30,3,162.79,162.81,162.78,162.78,368
20180901|2018-07-03 14:00,3,162.77,162.78,162.76,162.76,248
20180901|2018-07-03 14:30,3,162.77,162.77,162.72,162.73,850
20180901|2018-07-03 15:00,3,162.72,162.72,162.72,162.72,10
20180901|2018-07-04 01:00,4,162.6,162.7,162.6,162.68,12577
20180901|2018-07-04 01:30,4,162.68,162.69,162.63,162.63,5463
20180901|2018-07-04 02:00,4,162.63,162.7,162.58,162.66,17204
20180901|2018-07-04 02:30,4,162.65,162.87,162.63,162.78,31671
20180901|2018-07-04 03:00,4,162.78,162.84,162.76,162.77,13671
20180901|2018-07-04 03:30,4,162.77,162.78,162.65,162.71,23566
20180901|2018-07-04 04:00,4,162.71,162.82,162.71,162.79,14752
20180901|2018-07-04 04:30,4,162.8,162.83,162.78,162.81,9314
20180901|2018-07-04 05:00,4,162.81,162.81,162.76,162.77,8718
20180901|2018-07-04 05:30,4,162.77,162.77,162.7,162.71,8971
20180901|2018-07-04 06:00,4,162.7,162.73,162.66,162.72,12319
20180901|2018-07-04 06:30,4,162.71,162.75,162.66,162.68,16097
20180901|2018-07-04 07:00,4,162.68,162.74,162.65,162.73,10348
20180901|2018-07-04 07:30,4,162.73,162.76,162.72,162.74,12473
20180901|2018-07-04 08:00,4,162.74,162.75,162.69,162.74,12550
20180901|2018-07-04 08:30,4,162.74,162.75,162.62,162.63,19150
20180901|2018-07-04 09:00,4,162.64,162.66,162.52,162.53,21040
20180901|2018-07-04 09:30,4,162.53,162.59,162.5,162.58,15196
20180901|2018-07-04 10:00,4,162.57,162.6,162.52,162.59,10245
20180901|2018-07-04 10:30,4,162.58,162.61,162.58,162.59,6412
20180901|2018-07-04 11:00,4,162.58,162.61,162.45,162.47,9409
20180901|2018-07-04 11:30,4,162.47,162.5,162.38,162.39,6113
20180901|2018-07-04 12:00,4,162.39,162.42,162.37,162.41,2916
20180901|2018-07-04 12:30,4,162.41,162.45,162.4,162.44,976
20180901|2018-07-04 13:00,4,162.43,162.44,162.42,162.43,166
20180901|2018-07-04 13:30,4,162.42,162.43,162.4,162.41,146
20180901|2018-07-04 14:00,4,162.42,162.43,162.4,162.41,65
20180901|2018-07-04 14:30,4,162.41,162.44,162.41,162.44,539
20180901|2018-07-04 15:00,4,162.44,162.44,162.44,162.44,35
20180901|2018-07-05 01:00,5,162.37,162.45,162.34,162.38,16807
20180901|2018-07-05 01:30,5,162.38,162.45,162.26,162.27,20323
20180901|2018-07-05 02:00,5,162.27,162.28,162.16,162.21,47798
20180901|2018-07-05 02:30,5,162.21,162.28,162.12,162.16,29911
20180901|2018-07-05 03:00,5,162.17,162.19,162.09,162.11,28602
20180901|2018-07-05 03:30,5,162.11,162.19,162.06,162.15,48030
20180901|2018-07-05 04:00,5,162.15,162.22,162.12,162.19,29219
20180901|2018-07-05 04:30,5,162.19,162.21,162.11,162.2,23497
20180901|2018-07-05 05:00,5,162.21,162.29,162.2,162.27,24405
20180901|2018-07-05 05:30,5,162.27,162.41,162.27,162.37,31184
20180901|2018-07-05 06:00,5,162.37,162.4,162.35,162.38,15813
20180901|2018-07-05 06:30,5,162.39,162.41,162.3,162.31,15650
20180901|2018-07-05 07:00,5,162.31,162.43,162.3,162.42,22180
20180901|2018-07-05 07:30,5,162.42,162.55,162.41,162.5,36312
20180901|2018-07-05 08:00,5,162.5,162.67,162.48,162.63,42458
20180901|2018-07-05 08:30,5,162.62,162.66,162.56,162.59,33219
20180901|2018-07-05 09:00,5,162.59,162.67,162.54,162.65,29468
20180901|2018-07-05 09:30,5,162.65,162.73,162.64,162.71,25974
20180901|2018-07-05 10:00,5,162.72,162.78,162.67,162.71,39022
20180901|2018-07-05 10:30,5,162.71,162.71,162.62,162.69,13074
20180901|2018-07-05 11:00,5,162.69,162.71,162.65,162.68,7904
20180901|2018-07-05 11:30,5,162.67,162.69,162.65,162.68,4104
20180901|2018-07-05 12:00,5,162.67,162.67,162.62,162.63,785
20180901|2018-07-05 12:30,5,162.63,162.65,162.63,162.63,836
20180901|2018-07-05 13:00,5,162.64,162.69,162.62,162.63,920
20180901|2018-07-05 13:30,5,162.63,162.64,162.61,162.62,1726
20180901|2018-07-05 14:00,5,162.63,162.64,162.62,162.62,1088
20180901|2018-07-05 14:30,5,162.62,162.62,162.56,162.6,1560
20180901|2018-07-05 15:00,5,162.59,162.59,162.59,162.59,1
20180901|2018-07-06 01:00,6,162.5,162.61,162.47,162.57,12467
20180901|2018-07-06 01:30,6,162.56,162.61,162.51,162.55,7121
20180901|2018-07-06 02:00,6,162.55,162.67,162.54,162.67,21080
20180901|2018-07-06 02:30,6,162.67,162.78,162.63,162.72,30972
20180901|2018-07-06 03:00,6,162.73,162.77,162.65,162.65,19574
20180901|2018-07-06 03:30,6,162.65,162.66,162.58,162.62,22980
20180901|2018-07-06 04:00,6,162.62,162.7,162.6,162.67,23241
20180901|2018-07-06 04:30,6,162.67,162.8,162.65,162.79,30333
20180901|2018-07-06 05:00,6,162.78,162.79,162.72,162.75,14272
20180901|2018-07-06 05:30,6,162.75,162.8,162.74,162.76,7938
20180901|2018-07-06 06:00,6,162.76,162.79,162.74,162.78,8433
20180901|2018-07-06 06:30,6,162.78,162.79,162.74,162.74,6650
20180901|2018-07-06 07:00,6,162.74,162.78,162.68,162.71,17164
20180901|2018-07-06 07:30,6,162.71,162.88,162.69,162.87,48268
20180901|2018-07-06 08:00,6,162.86,162.88,162.76,162.79,29488
20180901|2018-07-06 08:30,6,162.8,162.83,162.72,162.81,20440
20180901|2018-07-06 09:00,6,162.81,162.93,162.8,162.88,32712
20180901|2018-07-06 09:30,6,162.87,162.88,162.82,162.86,17367
20180901|2018-07-06 10:00,6,162.86,162.89,162.79,162.8,18881
20180901|2018-07-06 10:30,6,162.8,162.81,162.75,162.79,10702
20180901|2018-07-06 11:00,6,162.78,162.79,162.74,162.76,3975
20180901|2018-07-06 11:30,6,162.76,162.81,162.75,162.78,3316
20180901|2018-07-06 12:00,6,162.77,162.78,162.76,162.77,462
20180901|2018-07-06 12:30,6,162.76,162.77,162.76,162.77,409
20180901|2018-07-06 13:00,6,162.77,162.78,162.74,162.74,558
20180901|2018-07-06 13:30,6,162.75,162.77,162.74,162.76,1011
20180901|2018-07-06 14:00,6,162.75,162.78,162.75,162.76,968
20180901|2018-07-06 14:30,6,162.76,162.78,162.75,162.76,1571
20180901|2018-07-06 15:00,6,162.78,162.78,162.78,162.78,12
20180901|2018-07-09 01:00,9,162.67,162.72,162.65,162.71,9391
20180901|2018-07-09 01:30,9,162.72,162.73,162.62,162.65,6370
20180901|2018-07-09 02:00,9,162.66,162.71,162.61,162.64,14651
20180901|2018-07-09 02:30,9,162.63,162.67,162.55,162.57,19799
20180901|2018-07-09 03:00,9,162.57,162.61,162.51,162.51,15961
20180901|2018-07-09 03:30,9,162.51,162.55,162.4,162.49,32547
20180901|2018-07-09 04:00,9,162.49,162.51,162.44,162.51,13272
20180901|2018-07-09 04:30,9,162.5,162.53,162.47,162.51,7897
20180901|2018-07-09 05:00,9,162.51,162.54,162.4,162.46,12514
20180901|2018-07-09 05:30,9,162.46,162.54,162.45,162.53,7232
20180901|2018-07-09 06:00,9,162.52,162.54,162.48,162.5,9395
20180901|2018-07-09 06:30,9,162.5,162.53,162.46,162.47,9508
20180901|2018-07-09 07:00,9,162.48,162.54,162.46,162.52,13984
20180901|2018-07-09 07:30,9,162.52,162.64,162.52,162.63,23137
20180901|2018-07-09 08:00,9,162.63,162.64,162.5,162.51,18644
20180901|2018-07-09 08:30,9,162.51,162.52,162.35,162.45,47387
20180901|2018-07-09 09:00,9,162.44,162.56,162.42,162.55,41382
20180901|2018-07-09 09:30,9,162.55,162.58,162.5,162.57,30460
20180901|2018-07-09 10:00,9,162.56,162.63,162.55,162.59,23393
20180901|2018-07-09 10:30,9,162.6,162.68,162.58,162.67,14374
20180901|2018-07-09 11:00,9,162.67,162.69,162.63,162.63,8235
20180901|2018-07-09 11:30,9,162.63,162.63,162.58,162.6,3836
20180901|2018-07-09 12:00,9,162.6,162.6,162.58,162.6,576
20180901|2018-07-09 12:30,9,162.6,162.6,162.56,162.58,1655
20180901|2018-07-09 13:00,9,162.58,162.59,162.56,162.57,640
20180901|2018-07-09 13:30,9,162.56,162.6,162.56,162.58,584
20180901|2018-07-09 14:00,9,162.57,162.58,162.55,162.56,1009
20180901|2018-07-09 14:30,9,162.55,162.57,162.54,162.57,1311
20180901|2018-07-09 15:00,9,162.55,162.55,162.55,162.55,18
20180901|2018-07-10 01:00,10,162.49,162.56,162.48,162.5,11104
20180901|2018-07-10 01:30,10,162.5,162.56,162.47,162.52,9046
20180901|2018-07-10 02:00,10,162.52,162.55,162.39,162.41,29104
20180901|2018-07-10 02:30,10,162.4,162.41,162.29,162.3,31057
20180901|2018-07-10 03:00,10,162.3,162.32,162.26,162.27,31956
20180901|2018-07-10 03:30,10,162.27,162.39,162.26,162.38,25988
20180901|2018-07-10 04:00,10,162.39,162.46,162.36,162.37,31157
20180901|2018-07-10 04:30,10,162.37,162.41,162.31,162.33,19236
20180901|2018-07-10 05:00,10,162.34,162.38,162.31,162.38,11945
20180901|2018-07-10 05:30,10,162.38,162.42,162.36,162.37,12636
20180901|2018-07-10 06:00,10,162.37,162.37,162.31,162.35,12501
20180901|2018-07-10 06:30,10,162.36,162.39,162.32,162.36,11263
20180901|2018-07-10 07:00,10,162.35,162.57,162.34,162.54,38101
20180901|2018-07-10 07:30,10,162.54,162.55,162.3,162.32,49415
20180901|2018-07-10 08:00,10,162.33,162.39,162.28,162.36,40095
20180901|2018-07-10 08:30,10,162.36,162.41,162.33,162.39,20144
20180901|2018-07-10 09:00,10,162.4,162.46,162.38,162.41,21646
20180901|2018-07-10 09:30,10,162.41,162.48,162.4,162.41,15455
20180901|2018-07-10 10:00,10,162.4,162.42,162.34,162.34,21469
20180901|2018-07-10 10:30,10,162.35,162.4,162.34,162.38,10748
20180901|2018-07-10 11:00,10,162.37,162.41,162.35,162.36,5630
20180901|2018-07-10 11:30,10,162.35,162.38,162.35,162.35,4398
20180901|2018-07-10 12:00,10,162.35,162.36,162.32,162.34,3377
20180901|2018-07-10 12:30,10,162.35,162.4,162.35,162.39,660
20180901|2018-07-10 13:00,10,162.39,162.43,162.39,162.39,514
20180901|2018-07-10 13:30,10,162.39,162.39,162.35,162.35,667
20180901|2018-07-10 14:00,10,162.36,162.4,162.36,162.39,780
20180901|2018-07-10 14:30,10,162.39,162.41,162.38,162.41,709
20180901|2018-07-10 15:00,10,162.4,162.4,162.4,162.4,10
20180901|2018-07-11 01:00,11,162.59,162.68,162.59,162.64,15070
20180901|2018-07-11 01:30,11,162.64,162.71,162.58,162.7,12746
20180901|2018-07-11 02:00,11,162.7,162.76,162.6,162.72,32312
20180901|2018-07-11 02:30,11,162.71,162.79,162.66,162.78,25327
20180901|2018-07-11 03:00,11,162.78,162.8,162.65,162.66,24628
20180901|2018-07-11 03:30,11,162.65,162.68,162.59,162.61,18733
20180901|2018-07-11 04:00,11,162.61,162.68,162.59,162.66,33158
20180901|2018-07-11 04:30,11,162.66,162.78,162.64,162.77,26756
20180901|2018-07-11 05:00,11,162.77,162.79,162.72,162.73,16107
20180901|2018-07-11 05:30,11,162.73,162.75,162.64,162.66,17379
20180901|2018-07-11 06:00,11,162.65,162.7,162.65,162.68,14783
20180901|2018-07-11 06:30,11,162.68,162.76,162.67,162.75,15764
20180901|2018-07-11 07:00,11,162.75,162.77,162.55,162.59,50788
20180901|2018-07-11 07:30,11,162.59,162.61,162.45,162.5,49736
20180901|2018-07-11 08:00,11,162.49,162.56,162.41,162.53,36312
20180901|2018-07-11 08:30,11,162.53,162.54,162.43,162.52,21830
20180901|2018-07-11 09:00,11,162.53,162.53,162.43,162.44,17751
20180901|2018-07-11 09:30,11,162.43,162.56,162.4,162.53,27839
20180901|2018-07-11 10:00,11,162.53,162.57,162.49,162.55,24548
20180901|2018-07-11 10:30,11,162.55,162.6,162.51,162.54,10151
20180901|2018-07-11 11:00,11,162.53,162.56,162.51,162.53,3086
20180901|2018-07-11 11:30,11,162.53,162.57,162.51,162.56,3207
20180901|2018-07-11 12:00,11,162.56,162.61,162.54,162.58,2659
20180901|2018-07-11 12:30,11,162.58,162.6,162.56,162.59,766
20180901|2018-07-11 13:00,11,162.6,162.74,162.59,162.73,4422
20180901|2018-07-11 13:30,11,162.72,162.73,162.68,162.71,2417
20180901|2018-07-11 14:00,11,162.71,162.73,162.68,162.68,1127
20180901|2018-07-11 14:30,11,162.68,162.69,162.64,162.66,1463
20180901|2018-07-11 15:00,11,162.64,162.64,162.64,162.64,2
20180901|2018-07-12 01:00,12,162.55,162.56,162.47,162.49,9567
20180901|2018-07-12 01:30,12,162.48,162.55,162.45,162.54,9745
20180901|2018-07-12 02:00,12,162.54,162.59,162.52,162.58,14220
20180901|2018-07-12 02:30,12,162.58,162.64,162.57,162.61,19768
20180901|2018-07-12 03:00,12,162.61,162.61,162.54,162.56,16200
20180901|2018-07-12 03:30,12,162.56,162.68,162.54,162.59,25897
20180901|2018-07-12 04:00,12,162.58,162.59,162.49,162.51,27917
20180901|2018-07-12 04:30,12,162.52,162.56,162.47,162.54,15841
20180901|2018-07-12 05:00,12,162.54,162.6,162.5,162.52,17518
20180901|2018-07-12 05:30,12,162.53,162.57,162.48,162.5,12167
20180901|2018-07-12 06:00,12,162.5,162.56,162.5,162.53,14158
20180901|2018-07-12 06:30,12,162.53,162.61,162.52,162.61,19868
20180901|2018-07-12 07:00,12,162.6,162.7,162.59,162.6,24916
20180901|2018-07-12 07:30,12,162.61,162.68,162.58,162.67,22214
20180901|2018-07-12 08:00,12,162.67,162.72,162.63,162.69,18511
20180901|2018-07-12 08:30,12,162.69,162.77,162.69,162.74,30700
20180901|2018-07-12 09:00,12,162.73,162.82,162.68,162.76,29479
20180901|2018-07-12 09:30,12,162.75,162.8,162.75,162.75,20932
20180901|2018-07-12 10:00,12,162.74,162.78,162.72,162.76,20783
20180901|2018-07-12 10:30,12,162.76,162.79,162.71,162.72,8660
20180901|2018-07-12 11:00,12,162.72,162.72,162.66,162.67,5888
20180901|2018-07-12 11:30,12,162.67,162.71,162.65,162.67,5554
20180901|2018-07-12 12:00,12,162.66,162.68,162.63,162.65,2621
20180901|2018-07-12 12:30,12,162.65,162.7,162.65,162.68,816
20180901|2018-07-12 13:00,12,162.68,162.71,162.67,162.7,663
20180901|2018-07-12 13:30,12,162.7,162.72,162.66,162.67,926
20180901|2018-07-12 14:00,12,162.67,162.71,162.66,162.71,1408
20180901|2018-07-12 14:30,12,162.71,162.72,162.69,162.69,1045
20180901|2018-07-12 15:00,12,162.68,162.68,162.68,162.68,10
20180901|2018-07-13 01:00,13,162.68,162.78,162.66,162.77,6791
20180901|2018-07-13 01:30,13,162.77,162.78,162.72,162.74,5325
20180901|2018-07-13 02:00,13,162.74,162.82,162.72,162.78,16231
20180901|2018-07-13 02:30,13,162.79,162.97,162.75,162.91,34376
20180901|2018-07-13 03:00,13,162.91,163.01,162.88,162.97,30486
20180901|2018-07-13 03:30,13,162.98,163.12,162.98,163.07,35759
20180901|2018-07-13 04:00,13,163.07,163.14,163.05,163.13,26163
20180901|2018-07-13 04:30,13,163.13,163.19,163.11,163.16,32086
20180901|2018-07-13 05:00,13,163.15,163.16,163.07,163.15,16445
20180901|2018-07-13 05:30,13,163.15,163.18,163.11,163.15,12671
20180901|2018-07-13 06:00,13,163.15,163.22,163.13,163.14,14390
20180901|2018-07-13 06:30,13,163.14,163.15,163.06,163.07,20293
20180901|2018-07-13 07:00,13,163.07,163.13,163.06,163.1,13106
20180901|2018-07-13 07:30,13,163.11,163.16,163.07,163.1,20879
20180901|2018-07-13 08:00,13,163.1,163.11,163.01,163.02,26210
20180901|2018-07-13 08:30,13,163.01,163.02,162.93,162.98,28761
20180901|2018-07-13 09:00,13,162.99,163.05,162.95,163.05,21539
20180901|2018-07-13 09:30,13,163.05,163.08,162.95,162.96,21836
20180901|2018-07-13 10:00,13,162.95,163,162.93,162.94,17002
20180901|2018-07-13 10:30,13,162.94,163,162.91,162.96,19529
20180901|2018-07-13 11:00,13,162.95,162.96,162.92,162.93,6684
20180901|2018-07-13 11:30,13,162.93,162.95,162.91,162.92,2850
20180901|2018-07-13 12:00,13,162.91,162.94,162.91,162.93,1082
20180901|2018-07-13 12:30,13,162.93,162.96,162.93,162.94,917
20180901|2018-07-13 13:00,13,162.94,162.96,162.93,162.95,366
20180901|2018-07-13 13:30,13,162.96,162.98,162.95,162.95,1069
20180901|2018-07-13 14:00,13,162.95,162.98,162.94,162.97,948
20180901|2018-07-13 14:30,13,162.96,162.98,162.91,162.92,1580
20180901|2018-07-13 15:00,13,162.95,162.95,162.95,162.95,12
20180901|2018-07-16 01:00,16,162.97,162.97,162.89,162.93,5417
20180901|2018-07-16 01:30,16,162.93,162.97,162.87,162.89,5379
20180901|2018-07-16 02:00,16,162.89,162.9,162.77,162.83,20117
20180901|2018-07-16 02:30,16,162.82,162.87,162.77,162.8,16042
20180901|2018-07-16 03:00,16,162.8,162.86,162.77,162.78,17863
20180901|2018-07-16 03:30,16,162.79,162.8,162.71,162.77,19780
20180901|2018-07-16 04:00,16,162.77,162.85,162.77,162.83,17022
20180901|2018-07-16 04:30,16,162.83,162.83,162.76,162.82,9193
20180901|2018-07-16 05:00,16,162.81,162.87,162.77,162.86,12453
20180901|2018-07-16 05:30,16,162.86,162.93,162.84,162.9,11437
20180901|2018-07-16 06:00,16,162.9,162.91,162.82,162.83,9915
20180901|2018-07-16 06:30,16,162.84,162.86,162.8,162.84,9391
20180901|2018-07-16 07:00,16,162.83,162.86,162.81,162.83,7998
20180901|2018-07-16 07:30,16,162.83,162.86,162.78,162.81,16213
20180901|2018-07-16 08:00,16,162.81,162.81,162.65,162.66,29101
20180901|2018-07-16 08:30,16,162.66,162.71,162.57,162.57,32100
20180901|2018-07-16 09:00,16,162.57,162.6,162.49,162.53,39742
20180901|2018-07-16 09:30,16,162.53,162.59,162.49,162.5,27335
20180901|2018-07-16 10:00,16,162.51,162.58,162.44,162.57,29279
20180901|2018-07-16 10:30,16,162.58,162.64,162.56,162.63,12001
20180901|2018-07-16 11:00,16,162.62,162.67,162.62,162.64,7027
20180901|2018-07-16 11:30,16,162.64,162.69,162.63,162.68,4203
20180901|2018-07-16 12:00,16,162.67,162.7,162.66,162.69,1756
20180901|2018-07-16 12:30,16,162.69,162.72,162.68,162.72,1414
20180901|2018-07-16 13:00,16,162.72,162.73,162.7,162.7,1026
20180901|2018-07-16 13:30,16,162.7,162.7,162.69,162.7,433
20180901|2018-07-16 14:00,16,162.71,162.74,162.69,162.74,2657
20180901|2018-07-16 14:30,16,162.74,162.75,162.71,162.74,1741
20180901|2018-07-16 15:00,16,162.7,162.7,162.7,162.7,19
20180901|2018-07-17 01:00,17,162.59,162.65,162.57,162.58,8097
20180901|2018-07-17 01:30,17,162.59,162.69,162.59,162.66,7438
20180901|2018-07-17 02:00,17,162.67,162.73,162.62,162.73,16983
20180901|2018-07-17 02:30,17,162.72,162.79,162.7,162.71,18944
20180901|2018-07-17 03:00,17,162.71,162.73,162.67,162.69,13304
20180901|2018-07-17 03:30,17,162.7,162.72,162.61,162.64,18610
20180901|2018-07-17 04:00,17,162.63,162.71,162.62,162.69,12398
20180901|2018-07-17 04:30,17,162.7,162.73,162.67,162.72,13051
20180901|2018-07-17 05:00,17,162.71,162.8,162.7,162.76,19656
20180901|2018-07-17 05:30,17,162.76,162.78,162.72,162.73,8288
20180901|2018-07-17 06:00,17,162.72,162.73,162.69,162.69,9530
20180901|2018-07-17 06:30,17,162.7,162.76,162.69,162.73,15342
20180901|2018-07-17 07:00,17,162.73,162.8,162.72,162.76,17271
20180901|2018-07-17 07:30,17,162.76,162.83,162.72,162.8,18799
20180901|2018-07-17 08:00,17,162.8,162.86,162.79,162.86,21794
20180901|2018-07-17 08:30,17,162.86,162.89,162.78,162.8,32389
20180901|2018-07-17 09:00,17,162.81,162.85,162.79,162.82,25755
20180901|2018-07-17 09:30,17,162.81,162.86,162.75,162.8,24088
20180901|2018-07-17 10:00,17,162.8,162.88,162.78,162.85,22293
20180901|2018-07-17 10:30,17,162.85,162.9,162.84,162.88,8992
20180901|2018-07-17 11:00,17,162.88,162.9,162.84,162.85,5698
20180901|2018-07-17 11:30,17,162.85,162.86,162.83,162.83,3616
20180901|2018-07-17 12:00,17,162.83,162.84,162.82,162.82,1885
20180901|2018-07-17 12:30,17,162.82,162.85,162.79,162.79,2197
20180901|2018-07-17 13:00,17,162.79,162.8,162.78,162.79,458
20180901|2018-07-17 13:30,17,162.79,162.8,162.76,162.77,1411
20180901|2018-07-17 14:00,17,162.77,162.79,162.75,162.75,1863
20180901|2018-07-17 14:30,17,162.75,162.76,162.73,162.74,1597
20180901|2018-07-17 15:00,17,162.77,162.77,162.77,162.77,14
20180901|2018-07-18 01:00,18,162.75,162.84,162.75,162.82,6581
20180901|2018-07-18 01:30,18,162.83,162.83,162.75,162.77,5242
20180901|2018-07-18 02:00,18,162.78,162.89,162.77,162.88,14259
20180901|2018-07-18 02:30,18,162.88,163.05,162.88,162.97,42258
20180901|2018-07-18 03:00,18,162.97,163.04,162.9,163,26208
20180901|2018-07-18 03:30,18,163,163.01,162.9,162.93,25713
20180901|2018-07-18 04:00,18,162.93,162.97,162.86,162.9,26040
20180901|2018-07-18 04:30,18,162.89,163.05,162.89,163.04,26443
20180901|2018-07-18 05:00,18,163.05,163.09,163,163.06,19457
20180901|2018-07-18 05:30,18,163.07,163.07,163.01,163.02,7306
20180901|2018-07-18 06:00,18,163.03,163.08,163.01,163.08,11458
20180901|2018-07-18 06:30,18,163.08,163.09,163.03,163.07,14284
20180901|2018-07-18 07:00,18,163.08,163.18,163.08,163.15,32889
20180901|2018-07-18 07:30,18,163.15,163.2,163.06,163.08,27805
20180901|2018-07-18 08:00,18,163.08,163.1,163.01,163.03,18482
20180901|2018-07-18 08:30,18,163.03,163.03,162.97,162.99,22649
20180901|2018-07-18 09:00,18,163,163.02,162.97,163,16079
20180901|2018-07-18 09:30,18,162.99,163.03,162.94,162.94,15594
20180901|2018-07-18 10:00,18,162.94,162.97,162.91,162.94,21862
20180901|2018-07-18 10:30,18,162.94,162.95,162.9,162.95,9643
20180901|2018-07-18 11:00,18,162.95,162.96,162.91,162.91,8218
20180901|2018-07-18 11:30,18,162.91,162.95,162.91,162.93,3283
20180901|2018-07-18 12:00,18,162.93,162.93,162.91,162.91,1597
20180901|2018-07-18 12:30,18,162.91,162.92,162.87,162.87,2337
20180901|2018-07-18 13:00,18,162.87,162.89,162.85,162.86,2434
20180901|2018-07-18 13:30,18,162.86,162.87,162.84,162.84,1133
20180901|2018-07-18 14:00,18,162.84,162.85,162.83,162.83,1391
20180901|2018-07-18 14:30,18,162.83,162.84,162.79,162.8,2177
20180901|2018-07-18 15:00,18,162.82,162.82,162.82,162.82,15
20180901|2018-07-19 01:00,19,162.78,162.86,162.74,162.85,12886
20180901|2018-07-19 01:30,19,162.84,162.87,162.82,162.83,8723
20180901|2018-07-19 02:00,19,162.83,162.91,162.78,162.91,17587
20180901|2018-07-19 02:30,19,162.91,162.91,162.81,162.85,19764
20180901|2018-07-19 03:00,19,162.85,162.87,162.81,162.82,13954
20180901|2018-07-19 03:30,19,162.82,162.89,162.82,162.86,22161
20180901|2018-07-19 04:00,19,162.87,162.88,162.8,162.81,17776
20180901|2018-07-19 04:30,19,162.81,162.84,162.75,162.76,25186
20180901|2018-07-19 05:00,19,162.76,162.77,162.7,162.76,24273
20180901|2018-07-19 05:30,19,162.76,162.83,162.74,162.82,14063
20180901|2018-07-19 06:00,19,162.82,162.88,162.81,162.88,15804
20180901|2018-07-19 06:30,19,162.87,162.95,162.87,162.95,20341
20180901|2018-07-19 07:00,19,162.94,162.99,162.94,162.95,18869
20180901|2018-07-19 07:30,19,162.95,163.06,162.89,163.02,38148
20180901|2018-07-19 08:00,19,163.02,163.04,162.97,163,28398
20180901|2018-07-19 08:30,19,163,163.1,162.98,163.08,30687
20180901|2018-07-19 09:00,19,163.08,163.1,163.02,163.07,26770
20180901|2018-07-19 09:30,19,163.07,163.14,163.05,163.07,23773
20180901|2018-07-19 10:00,19,163.07,163.13,163.06,163.13,17334
20180901|2018-07-19 10:30,19,163.13,163.14,163.09,163.12,13450
20180901|2018-07-19 11:00,19,163.12,163.21,163.11,163.2,8985
20180901|2018-07-19 11:30,19,163.19,163.21,163.16,163.16,6634
20180901|2018-07-19 12:00,19,163.16,163.26,163.13,163.17,8985
20180901|2018-07-19 12:30,19,163.17,163.18,163.11,163.14,2749
20180901|2018-07-19 13:00,19,163.13,163.13,163.1,163.11,1149
20180901|2018-07-19 13:30,19,163.11,163.15,163.11,163.14,958
20180901|2018-07-19 14:00,19,163.14,163.15,163.12,163.15,1386
20180901|2018-07-19 14:30,19,163.14,163.16,163.11,163.14,1425
20180901|2018-07-19 15:00,19,163.14,163.14,163.14,163.14,20
20180901|2018-07-20 01:00,20,163.16,163.16,163.09,163.14,7225
20180901|2018-07-20 01:30,20,163.14,163.31,163.13,163.3,26975
20180901|2018-07-20 02:00,20,163.3,163.39,163.22,163.26,40948
20180901|2018-07-20 02:30,20,163.25,163.28,163.18,163.18,19100
20180901|2018-07-20 03:00,20,163.18,163.19,163.06,163.06,28537
20180901|2018-07-20 03:30,20,163.06,163.12,163.02,163.12,22088
20180901|2018-07-20 04:00,20,163.13,163.13,162.95,163.04,31138
20180901|2018-07-20 04:30,20,163.04,163.05,162.98,163.03,13985
20180901|2018-07-20 05:00,20,163.03,163.21,163.02,163.15,35556
20180901|2018-07-20 05:30,20,163.16,163.18,163.04,163.1,20399
20180901|2018-07-20 06:00,20,163.1,163.1,163.04,163.07,8903
20180901|2018-07-20 06:30,20,163.06,163.08,163.02,163.04,9853
20180901|2018-07-20 07:00,20,163.03,163.07,162.98,163.05,20792
20180901|2018-07-20 07:30,20,163.04,163.04,162.9,162.94,44611
20180901|2018-07-20 08:00,20,162.94,162.95,162.83,162.86,38345
20180901|2018-07-20 08:30,20,162.86,162.88,162.72,162.78,46846
20180901|2018-07-20 09:00,20,162.79,162.82,162.74,162.8,25565
20180901|2018-07-20 09:30,20,162.8,162.82,162.48,162.55,60878
20180901|2018-07-20 10:00,20,162.55,162.62,162.51,162.54,38048
20180901|2018-07-20 10:30,20,162.55,162.58,162.48,162.54,14063
20180901|2018-07-20 11:00,20,162.54,162.57,162.53,162.56,4567
20180901|2018-07-20 11:30,20,162.55,162.57,162.51,162.51,3267
20180901|2018-07-20 12:00,20,162.52,162.55,162.5,162.53,2471
20180901|2018-07-20 12:30,20,162.52,162.53,162.44,162.45,2496
20180901|2018-07-20 13:00,20,162.45,162.5,162.44,162.48,1610
20180901|2018-07-20 13:30,20,162.48,162.51,162.47,162.5,1190
20180901|2018-07-20 14:00,20,162.5,162.52,162.48,162.49,1002
20180901|2018-07-20 14:30,20,162.49,162.53,162.48,162.49,1109
20180901|2018-07-20 15:00,20,162.46,162.46,162.46,162.46,1
20180901|2018-07-23 01:00,23,162.41,162.5,162.25,162.35,27944
20180901|2018-07-23 01:30,23,162.36,162.38,162.24,162.29,14759
20180901|2018-07-23 02:00,23,162.29,162.39,162.23,162.35,33406
20180901|2018-07-23 02:30,23,162.35,162.39,162.3,162.37,18514
20180901|2018-07-23 03:00,23,162.36,162.46,162.36,162.37,23145
20180901|2018-07-23 03:30,23,162.36,162.37,162.23,162.34,30772
20180901|2018-07-23 04:00,23,162.34,162.4,162.31,162.4,14786
20180901|2018-07-23 04:30,23,162.4,162.47,162.37,162.44,31321
20180901|2018-07-23 05:00,23,162.44,162.48,162.39,162.46,17665
20180901|2018-07-23 05:30,23,162.46,162.49,162.38,162.49,14472
20180901|2018-07-23 06:00,23,162.48,162.51,162.44,162.48,13822
20180901|2018-07-23 06:30,23,162.48,162.48,162.42,162.45,8548
20180901|2018-07-23 07:00,23,162.46,162.51,162.42,162.49,14964
20180901|2018-07-23 07:30,23,162.48,162.54,162.31,162.33,51373
20180901|2018-07-23 08:00,23,162.33,162.36,162.26,162.3,28301
20180901|2018-07-23 08:30,23,162.3,162.34,162.19,162.21,34153
20180901|2018-07-23 09:00,23,162.21,162.25,162.13,162.16,40513
20180901|2018-07-23 09:30,23,162.16,162.22,162.12,162.16,32438
20180901|2018-07-23 10:00,23,162.17,162.17,162.07,162.09,37757
20180901|2018-07-23 10:30,23,162.08,162.11,162.03,162.05,19305
20180901|2018-07-23 11:00,23,162.06,162.1,162.04,162.06,9365
20180901|2018-07-23 11:30,23,162.05,162.07,162.01,162.01,9653
20180901|2018-07-23 12:00,23,162.01,162.02,161.99,162,5354
20180901|2018-07-23 12:30,23,162,162.05,161.99,162.04,2536
20180901|2018-07-23 13:00,23,162.04,162.05,162.02,162.02,570
20180901|2018-07-23 13:30,23,162.02,162.03,161.99,162,1695
20180901|2018-07-23 14:00,23,162,162.02,161.97,161.99,1883
20180901|2018-07-23 14:30,23,161.99,162.04,161.98,162.02,1213
20180901|2018-07-23 15:00,23,161.98,161.98,161.98,161.98,12
20180901|2018-07-24 01:00,24,162.03,162.07,161.96,162.01,13504
20180901|2018-07-24 01:30,24,162.01,162.04,161.91,161.93,18446
20180901|2018-07-24 02:00,24,161.93,161.99,161.84,161.98,40614
20180901|2018-07-24 02:30,24,161.98,161.98,161.82,161.96,43979
20180901|2018-07-24 03:00,24,161.96,162.07,161.96,162.05,32659
20180901|2018-07-24 03:30,24,162.05,162.06,161.99,162.01,18191
20180901|2018-07-24 04:00,24,162,162.06,161.99,162.03,16246
20180901|2018-07-24 04:30,24,162.02,162.17,162.02,162.11,27584
20180901|2018-07-24 05:00,24,162.12,162.17,162.11,162.13,20403
20180901|2018-07-24 05:30,24,162.13,162.17,162.12,162.17,7994
20180901|2018-07-24 06:00,24,162.16,162.24,162.16,162.18,22309
20180901|2018-07-24 06:30,24,162.18,162.19,162.08,162.12,21501
20180901|2018-07-24 07:00,24,162.12,162.13,162.05,162.09,21390
20180901|2018-07-24 07:30,24,162.08,162.08,162,162.04,23367
20180901|2018-07-24 08:00,24,162.03,162.14,162.01,162.13,17805
20180901|2018-07-24 08:30,24,162.13,162.15,162.03,162.11,27918
20180901|2018-07-24 09:00,24,162.11,162.24,162.11,162.24,35269
20180901|2018-07-24 09:30,24,162.23,162.3,162.2,162.29,27775
20180901|2018-07-24 10:00,24,162.29,162.33,162.22,162.26,35299
20180901|2018-07-24 10:30,24,162.26,162.27,162.21,162.23,15466
20180901|2018-07-24 11:00,24,162.23,162.24,162.2,162.23,7558
20180901|2018-07-24 11:30,24,162.23,162.25,162.22,162.24,3553
20180901|2018-07-24 12:00,24,162.23,162.26,162.22,162.25,2040
20180901|2018-07-24 12:30,24,162.25,162.29,162.25,162.27,1899
20180901|2018-07-24 13:00,24,162.28,162.29,162.27,162.29,1051
20180901|2018-07-24 13:30,24,162.29,162.3,162.27,162.27,895
20180901|2018-07-24 14:00,24,162.27,162.28,162.26,162.27,331
20180901|2018-07-24 14:30,24,162.27,162.28,162.23,162.26,1306
20180901|2018-07-24 15:00,24,162.27,162.27,162.27,162.27,13
20180901|2018-07-25 01:00,25,162.34,162.41,162.34,162.37,12237
20180901|2018-07-25 01:30,25,162.38,162.38,162.27,162.29,8136
20180901|2018-07-25 02:00,25,162.29,162.44,162.25,162.37,23271
20180901|2018-07-25 02:30,25,162.37,162.47,162.34,162.36,22678
20180901|2018-07-25 03:00,25,162.34,162.39,162.28,162.38,19676
20180901|2018-07-25 03:30,25,162.39,162.44,162.36,162.37,17912
20180901|2018-07-25 04:00,25,162.38,162.47,162.37,162.4,17593
20180901|2018-07-25 04:30,25,162.4,162.43,162.34,162.36,17364
20180901|2018-07-25 05:00,25,162.36,162.36,162.29,162.3,13183
20180901|2018-07-25 05:30,25,162.3,162.35,162.27,162.29,11644
20180901|2018-07-25 06:00,25,162.29,162.39,162.29,162.33,11796
20180901|2018-07-25 06:30,25,162.33,162.37,162.29,162.3,13633
20180901|2018-07-25 07:00,25,162.3,162.37,162.27,162.28,20833
20180901|2018-07-25 07:30,25,162.28,162.34,162.23,162.26,18248
20180901|2018-07-25 08:00,25,162.26,162.35,162.24,162.35,25791
20180901|2018-07-25 08:30,25,162.35,162.35,162.24,162.28,26208
20180901|2018-07-25 09:00,25,162.28,162.38,162.28,162.32,26415
20180901|2018-07-25 09:30,25,162.32,162.38,162.24,162.36,32151
20180901|2018-07-25 10:00,25,162.37,162.42,162.35,162.36,27081
20180901|2018-07-25 10:30,25,162.36,162.36,162.27,162.28,13656
20180901|2018-07-25 11:00,25,162.28,162.3,162.26,162.28,5791
20180901|2018-07-25 11:30,25,162.27,162.33,162.27,162.31,4355
20180901|2018-07-25 12:00,25,162.31,162.36,162.3,162.34,2119
20180901|2018-07-25 12:30,25,162.33,162.34,162.28,162.28,1936
20180901|2018-07-25 13:00,25,162.28,162.29,162.21,162.23,4331
20180901|2018-07-25 13:30,25,162.23,162.29,162.22,162.28,1068
20180901|2018-07-25 14:00,25,162.28,162.29,162.25,162.29,788
20180901|2018-07-25 14:30,25,162.28,162.28,161.9,162.05,12859
20180901|2018-07-25 15:00,25,162.02,162.02,162.02,162.02,17
20180901|2018-07-26 01:00,26,161.95,162,161.88,161.95,21708
20180901|2018-07-26 01:30,26,161.96,162.05,161.95,162.04,18213
20180901|2018-07-26 02:00,26,162.05,162.09,161.92,162.07,31698
20180901|2018-07-26 02:30,26,162.08,162.12,162.05,162.06,19609
20180901|2018-07-26 03:00,26,162.06,162.14,162.06,162.1,17643
20180901|2018-07-26 03:30,26,162.1,162.13,162.01,162.04,23300
20180901|2018-07-26 04:00,26,162.03,162.08,162.02,162.06,14254
20180901|2018-07-26 04:30,26,162.06,162.07,161.92,161.98,25077
20180901|2018-07-26 05:00,26,161.99,162.02,161.97,161.98,12316
20180901|2018-07-26 05:30,26,161.98,162.02,161.95,161.99,12015
20180901|2018-07-26 06:00,26,161.98,162.05,161.98,162.03,14639
20180901|2018-07-26 06:30,26,162.03,162.05,161.97,162.04,13845
20180901|2018-07-26 07:00,26,162.04,162.09,161.98,162.07,17251
20180901|2018-07-26 07:30,26,162.07,162.17,161.89,162.15,65714
20180901|2018-07-26 08:00,26,162.16,162.34,162.14,162.31,57456
20180901|2018-07-26 08:30,26,162.31,162.37,162.23,162.31,40210
20180901|2018-07-26 09:00,26,162.31,162.37,162.29,162.31,20190
20180901|2018-07-26 09:30,26,162.31,162.35,162.21,162.21,20236
20180901|2018-07-26 10:00,26,162.22,162.22,162.14,162.15,32582
20180901|2018-07-26 10:30,26,162.15,162.23,162.15,162.15,13794
20180901|2018-07-26 11:00,26,162.15,162.19,162.11,162.14,6617
20180901|2018-07-26 11:30,26,162.14,162.18,162.14,162.15,2678
20180901|2018-07-26 12:00,26,162.14,162.16,162.08,162.1,3725
20180901|2018-07-26 12:30,26,162.1,162.1,162.05,162.09,2828
20180901|2018-07-26 13:00,26,162.09,162.1,162.08,162.09,331
20180901|2018-07-26 13:30,26,162.1,162.11,162.08,162.08,782
20180901|2018-07-26 14:00,26,162.08,162.09,162.01,162.02,2970
20180901|2018-07-26 14:30,26,162.02,162.03,161.99,162,2878
20180901|2018-07-26 15:00,26,161.99,161.99,161.99,161.99,2
20180901|2018-07-27 01:00,27,162.05,162.16,162.03,162.16,10058
20180901|2018-07-27 01:30,27,162.16,162.18,162.13,162.14,5779
20180901|2018-07-27 02:00,27,162.14,162.17,162.08,162.11,17685
20180901|2018-07-27 02:30,27,162.11,162.11,162.05,162.07,16830
20180901|2018-07-27 03:00,27,162.07,162.12,162.02,162.1,17108
20180901|2018-07-27 03:30,27,162.09,162.09,161.97,162.03,23676
20180901|2018-07-27 04:00,27,162.02,162.07,162.01,162.06,16002
20180901|2018-07-27 04:30,27,162.06,162.14,162.05,162.13,16475
20180901|2018-07-27 05:00,27,162.13,162.13,162.08,162.09,10872
20180901|2018-07-27 05:30,27,162.08,162.09,162.03,162.04,12011
20180901|2018-07-27 06:00,27,162.04,162.07,162,162,17522
20180901|2018-07-27 06:30,27,162,162.04,161.98,162.03,13450
20180901|2018-07-27 07:00,27,162.04,162.05,161.99,162,17756
20180901|2018-07-27 07:30,27,161.99,162.21,161.99,162.18,58985
20180901|2018-07-27 08:00,27,162.19,162.23,162.18,162.18,28371
20180901|2018-07-27 08:30,27,162.18,162.19,162.05,162.13,26653
20180901|2018-07-27 09:00,27,162.12,162.14,162.05,162.06,21053
20180901|2018-07-27 09:30,27,162.06,162.11,162.05,162.05,25379
20180901|2018-07-27 10:00,27,162.05,162.1,162,162.1,27419
20180901|2018-07-27 10:30,27,162.1,162.14,162.06,162.14,12552
20180901|2018-07-27 11:00,27,162.14,162.16,162.12,162.13,4830
20180901|2018-07-27 11:30,27,162.14,162.2,162.14,162.18,5195
20180901|2018-07-27 12:00,27,162.18,162.2,162.15,162.15,1631
20180901|2018-07-27 12:30,27,162.16,162.18,162.16,162.16,605
20180901|2018-07-27 13:00,27,162.16,162.23,162.16,162.22,2358
20180901|2018-07-27 13:30,27,162.22,162.23,162.19,162.2,1616
20180901|2018-07-27 14:00,27,162.2,162.21,162.16,162.19,1114
20180901|2018-07-27 14:30,27,162.18,162.19,162.14,162.15,1329
20180901|2018-07-27 15:00,27,162.13,162.13,162.13,162.13,49
20180901|2018-07-30 01:00,30,162.13,162.25,162.07,162.25,17437
20180901|2018-07-30 01:30,30,162.24,162.3,162.23,162.23,13400
20180901|2018-07-30 02:00,30,162.24,162.28,162.08,162.09,28393
20180901|2018-07-30 02:30,30,162.09,162.12,162.03,162.05,19117
20180901|2018-07-30 03:00,30,162.05,162.07,161.8,161.85,58313
20180901|2018-07-30 03:30,30,161.84,161.85,161.65,161.69,52269
20180901|2018-07-30 04:00,30,161.68,161.7,161.56,161.59,44933
20180901|2018-07-30 04:30,30,161.59,161.62,161.52,161.59,34566
20180901|2018-07-30 05:00,30,161.58,161.66,161.57,161.64,18947
20180901|2018-07-30 05:30,30,161.63,161.7,161.63,161.64,19301
20180901|2018-07-30 06:00,30,161.64,161.67,161.6,161.62,11419
20180901|2018-07-30 06:30,30,161.61,161.68,161.59,161.65,14495
20180901|2018-07-30 07:00,30,161.65,161.68,161.55,161.58,23201
20180901|2018-07-30 07:30,30,161.58,161.59,161.41,161.43,32940
20180901|2018-07-30 08:00,30,161.43,161.45,161.33,161.37,41231
20180901|2018-07-30 08:30,30,161.37,161.49,161.34,161.48,35201
20180901|2018-07-30 09:00,30,161.48,161.55,161.43,161.49,28313
20180901|2018-07-30 09:30,30,161.48,161.49,161.38,161.39,21540
20180901|2018-07-30 10:00,30,161.4,161.49,161.38,161.46,25249
20180901|2018-07-30 10:30,30,161.46,161.54,161.44,161.52,22068
20180901|2018-07-30 11:00,30,161.52,161.65,161.52,161.63,13011
20180901|2018-07-30 11:30,30,161.64,161.69,161.62,161.68,7633
20180901|2018-07-30 12:00,30,161.68,161.68,161.63,161.64,2053
20180901|2018-07-30 12:30,30,161.64,161.64,161.6,161.61,1590
20180901|2018-07-30 13:00,30,161.61,161.62,161.6,161.6,771
20180901|2018-07-30 13:30,30,161.6,161.65,161.59,161.65,2324
20180901|2018-07-30 14:00,30,161.65,161.67,161.62,161.65,2005
20180901|2018-07-30 14:30,30,161.64,161.64,161.61,161.62,1908
20180901|2018-07-30 15:00,30,161.61,161.61,161.61,161.61,7
20180901|2018-07-31 01:00,31,161.9,162.05,161.9,161.96,33846
20180901|2018-07-31 01:30,31,161.96,162,161.74,161.85,47124
20180901|2018-07-31 02:00,31,161.85,161.91,161.8,161.8,24098
20180901|2018-07-31 02:30,31,161.81,161.83,161.72,161.75,27401
20180901|2018-07-31 03:00,31,161.75,161.76,161.66,161.7,28764
20180901|2018-07-31 03:30,31,161.69,161.74,161.67,161.71,22523
20180901|2018-07-31 04:00,31,161.71,161.71,161.52,161.53,38549
20180901|2018-07-31 04:30,31,161.53,161.61,161.5,161.59,24887
20180901|2018-07-31 05:00,31,161.59,161.62,161.53,161.54,19139
20180901|2018-07-31 05:30,31,161.55,161.57,161.49,161.54,18486
20180901|2018-07-31 06:00,31,161.53,161.54,161.44,161.48,23020
20180901|2018-07-31 06:30,31,161.47,161.54,161.43,161.54,21984
20180901|2018-07-31 07:00,31,161.53,161.53,161.41,161.43,20718
20180901|2018-07-31 07:30,31,161.43,161.58,161.41,161.57,39765
20180901|2018-07-31 08:00,31,161.57,161.67,161.48,161.54,53274
20180901|2018-07-31 08:30,31,161.53,161.69,161.49,161.62,41800
20180901|2018-07-31 09:00,31,161.62,161.63,161.47,161.49,33945
20180901|2018-07-31 09:30,31,161.48,161.55,161.42,161.49,37866
20180901|2018-07-31 10:00,31,161.49,161.62,161.48,161.57,73122
20180901|2018-07-31 10:30,31,161.58,161.59,161.54,161.55,13626
20180901|2018-07-31 11:00,31,161.55,161.59,161.55,161.58,6197
20180901|2018-07-31 11:30,31,161.57,161.61,161.57,161.59,3880
20180901|2018-07-31 12:00,31,161.59,161.59,161.57,161.58,1206
20180901|2018-07-31 12:30,31,161.58,161.6,161.57,161.57,1334
20180901|2018-07-31 13:00,31,161.57,161.59,161.55,161.56,1598
20180901|2018-07-31 13:30,31,161.57,161.59,161.55,161.57,2209
20180901|2018-07-31 14:00,31,161.57,161.6,161.55,161.58,1658
20180901|2018-07-31 14:30,31,161.59,161.62,161.59,161.6,2761
20180901|2018-07-31 15:00,31,161.59,161.59,161.59,161.59,12
20180901|2018-08-01 01:00,1,161.42,161.45,161.27,161.31,32259
20180901|2018-08-01 01:30,1,161.31,161.36,161.3,161.36,11113
20180901|2018-08-01 02:00,1,161.36,161.38,161.21,161.23,37739
20180901|2018-08-01 02:30,1,161.24,161.26,161.14,161.23,41420
20180901|2018-08-01 03:00,1,161.24,161.3,161.2,161.25,32440
20180901|2018-08-01 03:30,1,161.26,161.27,161.19,161.22,24607
20180901|2018-08-01 04:00,1,161.23,161.23,161.13,161.16,32875
20180901|2018-08-01 04:30,1,161.16,161.21,161.13,161.19,28825
20180901|2018-08-01 05:00,1,161.19,161.22,161.17,161.19,14440
20180901|2018-08-01 05:30,1,161.19,161.21,161.14,161.21,14483
20180901|2018-08-01 06:00,1,161.2,161.21,161.11,161.14,17759
20180901|2018-08-01 06:30,1,161.14,161.15,161.05,161.09,23568
20180901|2018-08-01 07:00,1,161.09,161.1,160.96,161.09,44940
20180901|2018-08-01 07:30,1,161.09,161.1,160.94,160.94,37677
20180901|2018-08-01 08:00,1,160.94,160.96,160.86,160.94,47813
20180901|2018-08-01 08:30,1,160.94,160.98,160.88,160.96,36941
20180901|2018-08-01 09:00,1,160.96,161.09,160.96,161.01,46922
20180901|2018-08-01 09:30,1,161.01,161.02,160.95,160.95,19446
20180901|2018-08-01 10:00,1,160.95,160.98,160.87,160.9,36919
20180901|2018-08-01 10:30,1,160.9,161.09,160.9,161.07,18295
20180901|2018-08-01 11:00,1,161.08,161.11,161.01,161.07,10769
20180901|2018-08-01 11:30,1,161.07,161.1,161.06,161.1,5537
20180901|2018-08-01 12:00,1,161.09,161.09,161.07,161.08,2291
20180901|2018-08-01 12:30,1,161.09,161.14,161.06,161.11,2887
20180901|2018-08-01 13:00,1,161.14,161.16,161.07,161.11,3014
20180901|2018-08-01 13:30,1,161.11,161.11,161.04,161.04,831
20180901|2018-08-01 14:00,1,161.04,161.06,161.02,161.03,828
20180901|2018-08-01 14:30,1,161.02,161.08,161.02,161.04,1400
20180901|2018-08-01 15:00,1,161.03,161.03,161.03,161.03,27
20180901|2018-08-02 01:00,2,161.16,161.23,161.13,161.13,18811
20180901|2018-08-02 01:30,2,161.13,161.2,161.11,161.14,13339
20180901|2018-08-02 02:00,2,161.14,161.14,161.06,161.08,24277
20180901|2018-08-02 02:30,2,161.09,161.17,161.05,161.08,40121
20180901|2018-08-02 03:00,2,161.07,161.15,161.07,161.13,27425
20180901|2018-08-02 03:30,2,161.12,161.19,161.05,161.13,41709
20180901|2018-08-02 04:00,2,161.14,161.28,161.1,161.24,29439
20180901|2018-08-02 04:30,2,161.23,161.42,161.23,161.41,59040
20180901|2018-08-02 05:00,2,161.42,161.5,161.39,161.44,40028
20180901|2018-08-02 05:30,2,161.44,161.49,161.38,161.47,31201
20180901|2018-08-02 06:00,2,161.46,161.55,161.37,161.45,56583
20180901|2018-08-02 06:30,2,161.45,161.49,161.4,161.41,25053
20180901|2018-08-02 07:00,2,161.41,161.49,161.37,161.37,25052
20180901|2018-08-02 07:30,2,161.38,161.41,161.29,161.39,33504
20180901|2018-08-02 08:00,2,161.4,161.45,161.36,161.39,28192
20180901|2018-08-02 08:30,2,161.38,161.39,161.19,161.23,38709
20180901|2018-08-02 09:00,2,161.23,161.32,161.17,161.31,31204
20180901|2018-08-02 09:30,2,161.31,161.31,161.2,161.23,25303
20180901|2018-08-02 10:00,2,161.23,161.33,161.18,161.31,27867
20180901|2018-08-02 10:30,2,161.32,161.35,161.28,161.32,8958
20180901|2018-08-02 11:00,2,161.33,161.34,161.27,161.3,3985
20180901|2018-08-02 11:30,2,161.3,161.34,161.3,161.32,3051
20180901|2018-08-02 12:00,2,161.32,161.39,161.31,161.36,1954
20180901|2018-08-02 12:30,2,161.35,161.38,161.34,161.35,1002
20180901|2018-08-02 13:00,2,161.35,161.37,161.34,161.36,418
20180901|2018-08-02 13:30,2,161.36,161.38,161.36,161.37,672
20180901|2018-08-02 14:00,2,161.37,161.4,161.36,161.38,679
20180901|2018-08-02 14:30,2,161.38,161.41,161.35,161.39,968
20180901|2018-08-02 15:00,2,161.4,161.4,161.4,161.4,12
20180901|2018-08-03 01:00,3,161.37,161.69,161.37,161.65,22009
20180901|2018-08-03 01:30,3,161.65,161.85,161.63,161.73,35850
20180901|2018-08-03 02:00,3,161.72,161.8,161.69,161.76,37504
20180901|2018-08-03 02:30,3,161.76,161.88,161.73,161.86,29538
20180901|2018-08-03 03:00,3,161.86,161.99,161.84,161.91,51916
20180901|2018-08-03 03:30,3,161.92,161.95,161.85,161.85,26279
20180901|2018-08-03 04:00,3,161.85,161.86,161.76,161.76,25389
20180901|2018-08-03 04:30,3,161.75,161.84,161.73,161.82,16839
20180901|2018-08-03 05:00,3,161.82,161.84,161.75,161.81,17759
20180901|2018-08-03 05:30,3,161.81,161.82,161.74,161.76,12834
20180901|2018-08-03 06:00,3,161.76,161.77,161.64,161.64,22776
20180901|2018-08-03 06:30,3,161.64,161.65,161.45,161.56,42694
20180901|2018-08-03 07:00,3,161.56,161.75,161.55,161.68,35998
20180901|2018-08-03 07:30,3,161.68,161.81,161.64,161.78,35040
20180901|2018-08-03 08:00,3,161.77,161.92,161.73,161.9,32683
20180901|2018-08-03 08:30,3,161.91,162.07,161.9,161.99,49172
20180901|2018-08-03 09:00,3,161.99,162.04,161.93,162.03,35708
20180901|2018-08-03 09:30,3,162.03,162.09,161.96,162.09,24188
20180901|2018-08-03 10:00,3,162.09,162.12,161.93,162.06,50264
20180901|2018-08-03 10:30,3,162.07,162.1,162.02,162.09,12438
20180901|2018-08-03 11:00,3,162.08,162.09,162.03,162.03,5177
20180901|2018-08-03 11:30,3,162.04,162.07,162.03,162.07,3475
20180901|2018-08-03 12:00,3,162.06,162.12,162.05,162.1,1904
20180901|2018-08-03 12:30,3,162.1,162.11,162.06,162.06,937
20180901|2018-08-03 13:00,3,162.06,162.08,162.06,162.06,933
20180901|2018-08-03 13:30,3,162.06,162.11,162.06,162.09,773
20180901|2018-08-03 14:00,3,162.09,162.11,162.05,162.05,2418
20180901|2018-08-03 14:30,3,162.05,162.07,162.04,162.05,925
20180901|2018-08-03 15:00,3,162.05,162.05,162.05,162.05,1
20180901|2018-08-06 01:00,6,162.01,162.13,161.95,162.09,12096
20180901|2018-08-06 01:30,6,162.09,162.12,161.83,161.87,15551
20180901|2018-08-06 02:00,6,161.87,162,161.86,161.98,24489
20180901|2018-08-06 02:30,6,161.97,162.05,161.95,162.04,18377
20180901|2018-08-06 03:00,6,162.04,162.1,162.03,162.05,16402
20180901|2018-08-06 03:30,6,162.06,162.16,162.04,162.09,16864
20180901|2018-08-06 04:00,6,162.08,162.1,162.03,162.07,12528
20180901|2018-08-06 04:30,6,162.08,162.08,162,162.01,11986
20180901|2018-08-06 05:00,6,162.02,162.07,162.01,162.07,8354
20180901|2018-08-06 05:30,6,162.07,162.17,162.07,162.17,11610
20180901|2018-08-06 06:00,6,162.17,162.19,162.12,162.12,10580
20180901|2018-08-06 06:30,6,162.13,162.14,162.1,162.11,7274
20180901|2018-08-06 07:00,6,162.12,162.17,162.11,162.14,11926
20180901|2018-08-06 07:30,6,162.13,162.19,162.12,162.17,12385
20180901|2018-08-06 08:00,6,162.17,162.24,162.16,162.23,22746
20180901|2018-08-06 08:30,6,162.23,162.35,162.22,162.33,35682
20180901|2018-08-06 09:00,6,162.33,162.37,162.29,162.34,22811
20180901|2018-08-06 09:30,6,162.34,162.35,162.28,162.28,17851
20180901|2018-08-06 10:00,6,162.28,162.38,162.26,162.35,20784
20180901|2018-08-06 10:30,6,162.35,162.37,162.32,162.33,9640
20180901|2018-08-06 11:00,6,162.34,162.34,162.29,162.3,2067
20180901|2018-08-06 11:30,6,162.3,162.31,162.29,162.29,4176
20180901|2018-08-06 12:00,6,162.3,162.3,162.28,162.3,799
20180901|2018-08-06 12:30,6,162.3,162.32,162.3,162.3,418
20180901|2018-08-06 13:00,6,162.32,162.33,162.3,162.33,483
20180901|2018-08-06 13:30,6,162.33,162.33,162.3,162.31,284
20180901|2018-08-06 14:00,6,162.31,162.32,162.29,162.3,463
20180901|2018-08-06 14:30,6,162.29,162.3,162.23,162.27,2038
20180901|2018-08-06 15:00,6,162.25,162.25,162.25,162.25,22
20180901|2018-08-07 01:00,7,162.23,162.29,162.22,162.28,6177
20180901|2018-08-07 01:30,7,162.28,162.34,162.24,162.34,5780
20180901|2018-08-07 02:00,7,162.33,162.39,162.29,162.32,20460
20180901|2018-08-07 02:30,7,162.32,162.33,162.17,162.18,24438
20180901|2018-08-07 03:00,7,162.18,162.25,162.11,162.16,25355
20180901|2018-08-07 03:30,7,162.16,162.22,162.14,162.2,11075
20180901|2018-08-07 04:00,7,162.2,162.22,162.14,162.19,9500
20180901|2018-08-07 04:30,7,162.18,162.22,162.15,162.2,8378
20180901|2018-08-07 05:00,7,162.21,162.25,162.17,162.24,12021
20180901|2018-08-07 05:30,7,162.24,162.27,162.22,162.24,10947
20180901|2018-08-07 06:00,7,162.24,162.24,162.18,162.18,9191
20180901|2018-08-07 06:30,7,162.18,162.22,162.15,162.16,11626
20180901|2018-08-07 07:00,7,162.16,162.16,162.1,162.14,20382
20180901|2018-08-07 07:30,7,162.14,162.16,162.07,162.11,21619
20180901|2018-08-07 08:00,7,162.12,162.15,162.08,162.1,12357
20180901|2018-08-07 08:30,7,162.1,162.11,162.02,162.04,20726
20180901|2018-08-07 09:00,7,162.04,162.06,161.99,162.01,23134
20180901|2018-08-07 09:30,7,162.01,162.04,161.98,162,19855
20180901|2018-08-07 10:00,7,161.99,162.03,161.97,162.03,16263
20180901|2018-08-07 10:30,7,162.03,162.09,162.01,162.06,9462
20180901|2018-08-07 11:00,7,162.07,162.09,162.05,162.07,3399
20180901|2018-08-07 11:30,7,162.08,162.09,162.05,162.06,1662
20180901|2018-08-07 12:00,7,162.05,162.06,162.04,162.05,1066
20180901|2018-08-07 12:30,7,162.04,162.05,162.03,162.04,645
20180901|2018-08-07 13:00,7,162.03,162.04,162.01,162.01,851
20180901|2018-08-07 13:30,7,162.01,162.03,162,162.01,1292
20180901|2018-08-07 14:00,7,162.02,162.03,162.01,162.01,616
20180901|2018-08-07 14:30,7,162.01,162.03,162,162.02,1516
20180901|2018-08-07 15:00,7,162.02,162.02,162.02,162.02,7
20180901|2018-08-08 01:00,8,162.04,162.13,162.03,162.09,8016
20180901|2018-08-08 01:30,8,162.09,162.16,162.05,162.13,7740
20180901|2018-08-08 02:00,8,162.12,162.14,162.04,162.08,13918
20180901|2018-08-08 02:30,8,162.08,162.09,161.96,161.98,17570
20180901|2018-08-08 03:00,8,161.99,162.2,161.97,162.17,30365
20180901|2018-08-08 03:30,8,162.16,162.23,162.16,162.19,19806
20180901|2018-08-08 04:00,8,162.18,162.19,162.14,162.18,14542
20180901|2018-08-08 04:30,8,162.18,162.2,162.1,162.12,11917
20180901|2018-08-08 05:00,8,162.12,162.14,162.08,162.09,10656
20180901|2018-08-08 05:30,8,162.08,162.14,162.06,162.12,10109
20180901|2018-08-08 06:00,8,162.12,162.14,162.06,162.07,10514
20180901|2018-08-08 06:30,8,162.07,162.09,162.05,162.05,8960
20180901|2018-08-08 07:00,8,162.06,162.13,162.05,162.08,12031
20180901|2018-08-08 07:30,8,162.08,162.12,162.05,162.12,12814
20180901|2018-08-08 08:00,8,162.12,162.14,162.05,162.09,18326
20180901|2018-08-08 08:30,8,162.09,162.17,162.07,162.16,15768
20180901|2018-08-08 09:00,8,162.17,162.2,162.13,162.14,18281
20180901|2018-08-08 09:30,8,162.14,162.15,162.09,162.11,13646
20180901|2018-08-08 10:00,8,162.12,162.26,162.09,162.21,41945
20180901|2018-08-08 10:30,8,162.21,162.25,162.18,162.23,12135
20180901|2018-08-08 11:00,8,162.23,162.24,162.17,162.19,4792
20180901|2018-08-08 11:30,8,162.19,162.21,162.17,162.2,2747
20180901|2018-08-08 12:00,8,162.21,162.27,162.2,162.27,1950
20180901|2018-08-08 12:30,8,162.26,162.27,162.22,162.26,1172
20180901|2018-08-08 13:00,8,162.25,162.25,162.19,162.2,646
20180901|2018-08-08 13:30,8,162.2,162.21,162.18,162.18,515
20180901|2018-08-08 14:00,8,162.18,162.19,162.16,162.18,614
20180901|2018-08-08 14:30,8,162.17,162.19,162.16,162.17,1366
20180901|2018-08-08 15:00,8,162.17,162.17,162.17,162.17,2
20180901|2018-08-09 01:00,9,162.27,162.3,162.23,162.3,8044
20180901|2018-08-09 01:30,9,162.3,162.35,162.28,162.32,9920
20180901|2018-08-09 02:00,9,162.32,162.48,162.31,162.45,37563
20180901|2018-08-09 02:30,9,162.45,162.46,162.4,162.46,18748
20180901|2018-08-09 03:00,9,162.46,162.47,162.34,162.35,19915
20180901|2018-08-09 03:30,9,162.35,162.38,162.24,162.26,23367
20180901|2018-08-09 04:00,9,162.26,162.35,162.24,162.31,19519
20180901|2018-08-09 04:30,9,162.31,162.37,162.3,162.35,11999
20180901|2018-08-09 05:00,9,162.34,162.36,162.22,162.25,23985
20180901|2018-08-09 05:30,9,162.24,162.32,162.24,162.3,12824
20180901|2018-08-09 06:00,9,162.3,162.33,162.28,162.29,6072
20180901|2018-08-09 06:30,9,162.3,162.33,162.27,162.31,11465
20180901|2018-08-09 07:00,9,162.3,162.39,162.29,162.37,14608
20180901|2018-08-09 07:30,9,162.38,162.47,162.38,162.45,31389
20180901|2018-08-09 08:00,9,162.45,162.54,162.44,162.48,30099
20180901|2018-08-09 08:30,9,162.49,162.59,162.48,162.56,28108
20180901|2018-08-09 09:00,9,162.55,162.58,162.45,162.48,21959
20180901|2018-08-09 09:30,9,162.48,162.56,162.44,162.55,20571
20180901|2018-08-09 10:00,9,162.55,162.56,162.49,162.51,20384
20180901|2018-08-09 10:30,9,162.51,162.58,162.49,162.53,9550
20180901|2018-08-09 11:00,9,162.54,162.54,162.51,162.54,3844
20180901|2018-08-09 11:30,9,162.53,162.55,162.51,162.53,2477
20180901|2018-08-09 12:00,9,162.54,162.58,162.52,162.58,1995
20180901|2018-08-09 12:30,9,162.58,162.59,162.56,162.57,485
20180901|2018-08-09 13:00,9,162.57,162.58,162.55,162.57,413
20180901|2018-08-09 13:30,9,162.58,162.58,162.54,162.54,585
20180901|2018-08-09 14:00,9,162.55,162.59,162.54,162.58,753
20180901|2018-08-09 14:30,9,162.59,162.62,162.58,162.59,1476
20180901|2018-08-09 15:00,9,162.58,162.58,162.58,162.58,6
20180901|2018-08-10 01:00,10,162.69,163.03,162.69,163.01,45879
20180901|2018-08-10 01:30,10,163.02,163.03,162.89,163.01,29508
20180901|2018-08-10 02:00,10,163.01,163.11,163,163.01,48158
20180901|2018-08-10 02:30,10,163.01,163.07,162.98,163.06,36205
20180901|2018-08-10 03:00,10,163.06,163.1,163,163.09,28778
20180901|2018-08-10 03:30,10,163.09,163.13,163.02,163.06,24475
20180901|2018-08-10 04:00,10,163.07,163.07,162.98,163,25358
20180901|2018-08-10 04:30,10,163,163.04,162.95,162.99,21736
20180901|2018-08-10 05:00,10,162.99,163,162.9,162.91,20383
20180901|2018-08-10 05:30,10,162.91,162.96,162.89,162.95,15481
20180901|2018-08-10 06:00,10,162.95,163.03,162.95,163.01,14056
20180901|2018-08-10 06:30,10,163.01,163.07,162.98,163.06,21472
20180901|2018-08-10 07:00,10,163.05,163.15,163.04,163.05,46821
20180901|2018-08-10 07:30,10,163.06,163.13,162.97,163.05,50539
20180901|2018-08-10 08:00,10,163.05,163.19,162.99,163.17,37632
20180901|2018-08-10 08:30,10,163.18,163.31,163.1,163.29,50601
20180901|2018-08-10 09:00,10,163.29,163.31,163.19,163.24,37924
20180901|2018-08-10 09:30,10,163.24,163.31,163.22,163.28,28547
20180901|2018-08-10 10:00,10,163.28,163.37,163.28,163.33,41248
20180901|2018-08-10 10:30,10,163.33,163.41,163.31,163.36,18613
20180901|2018-08-10 11:00,10,163.35,163.37,163.31,163.36,7072
20180901|2018-08-10 11:30,10,163.36,163.38,163.34,163.37,5037
20180901|2018-08-10 12:00,10,163.36,163.42,163.36,163.41,2367
20180901|2018-08-10 12:30,10,163.4,163.45,163.39,163.45,3725
20180901|2018-08-10 13:00,10,163.45,163.45,163.38,163.42,3278
20180901|2018-08-10 13:30,10,163.42,163.45,163.38,163.41,2784
20180901|2018-08-10 14:00,10,163.41,163.42,163.3,163.31,4500
20180901|2018-08-10 14:30,10,163.3,163.33,163.29,163.32,2499
20180901|2018-08-10 15:00,10,163.32,163.32,163.32,163.32,9
20180901|2018-08-13 01:00,13,163.46,163.46,163.27,163.33,18367
20180901|2018-08-13 01:30,13,163.33,163.38,163.22,163.37,25745
20180901|2018-08-13 02:00,13,163.36,163.42,163.31,163.41,40654
20180901|2018-08-13 02:30,13,163.41,163.53,163.41,163.45,52953
20180901|2018-08-13 03:00,13,163.45,163.47,163.29,163.32,34232
20180901|2018-08-13 03:30,13,163.32,163.4,163.32,163.38,18368
20180901|2018-08-13 04:00,13,163.37,163.41,163.34,163.4,13917
20180901|2018-08-13 04:30,13,163.41,163.47,163.39,163.45,23080
20180901|2018-08-13 05:00,13,163.45,163.47,163.39,163.42,13621
20180901|2018-08-13 05:30,13,163.42,163.49,163.37,163.47,15189
20180901|2018-08-13 06:00,13,163.48,163.56,163.46,163.54,16580
20180901|2018-08-13 06:30,13,163.53,163.62,163.32,163.4,62842
20180901|2018-08-13 07:00,13,163.39,163.54,163.37,163.4,57813
20180901|2018-08-13 07:30,13,163.4,163.46,163.28,163.33,40911
20180901|2018-08-13 08:00,13,163.32,163.39,163.3,163.3,26996
20180901|2018-08-13 08:30,13,163.3,163.39,163.29,163.3,24621
20180901|2018-08-13 09:00,13,163.3,163.38,163.23,163.25,29717
20180901|2018-08-13 09:30,13,163.25,163.36,163.22,163.34,24412
20180901|2018-08-13 10:00,13,163.33,163.38,163.32,163.37,17694
20180901|2018-08-13 10:30,13,163.36,163.46,163.34,163.45,14513
20180901|2018-08-13 11:00,13,163.46,163.48,163.41,163.47,10098
20180901|2018-08-13 11:30,13,163.47,163.49,163.45,163.45,4011
20180901|2018-08-13 12:00,13,163.45,163.5,163.42,163.42,2342
20180901|2018-08-13 12:30,13,163.42,163.43,163.41,163.42,763
20180901|2018-08-13 13:00,13,163.43,163.44,163.41,163.42,694
20180901|2018-08-13 13:30,13,163.42,163.43,163.41,163.43,2289
20180901|2018-08-13 14:00,13,163.43,163.44,163.42,163.42,985
20180901|2018-08-13 14:30,13,163.42,163.49,163.41,163.42,1872
20180901|2018-08-13 15:00,13,163.47,163.47,163.47,163.47,25
20180901|2018-08-14 01:00,14,163.35,163.35,163.15,163.15,32956
20180901|2018-08-14 01:30,14,163.15,163.24,163.12,163.22,21410
20180901|2018-08-14 02:00,14,163.22,163.29,163.13,163.22,32510
20180901|2018-08-14 02:30,14,163.22,163.25,163.12,163.13,26755
20180901|2018-08-14 03:00,14,163.13,163.21,163.11,163.19,22010
20180901|2018-08-14 03:30,14,163.18,163.28,163.17,163.26,26773
20180901|2018-08-14 04:00,14,163.27,163.29,163.18,163.21,21556
20180901|2018-08-14 04:30,14,163.22,163.26,163.18,163.21,16538
20180901|2018-08-14 05:00,14,163.21,163.26,163.13,163.14,22197
20180901|2018-08-14 05:30,14,163.14,163.22,163.14,163.21,10778
20180901|2018-08-14 06:00,14,163.21,163.23,163.18,163.22,13936
20180901|2018-08-14 06:30,14,163.22,163.25,163.19,163.21,13923
20180901|2018-08-14 07:00,14,163.2,163.29,163.2,163.25,15913
20180901|2018-08-14 07:30,14,163.25,163.33,163.24,163.26,20908
20180901|2018-08-14 08:00,14,163.27,163.33,163.26,163.32,15568
20180901|2018-08-14 08:30,14,163.33,163.35,163.29,163.3,17509
20180901|2018-08-14 09:00,14,163.3,163.35,163.24,163.25,17376
20180901|2018-08-14 09:30,14,163.25,163.26,163.21,163.25,16980
20180901|2018-08-14 10:00,14,163.25,163.26,163.2,163.21,21955
20180901|2018-08-14 10:30,14,163.21,163.25,163.19,163.24,10429
20180901|2018-08-14 11:00,14,163.25,163.28,163.23,163.27,4626
20180901|2018-08-14 11:30,14,163.27,163.29,163.25,163.26,2579
20180901|2018-08-14 12:00,14,163.26,163.28,163.25,163.25,1401
20180901|2018-08-14 12:30,14,163.24,163.25,163.22,163.22,954
20180901|2018-08-14 13:00,14,163.23,163.26,163.22,163.24,1753
20180901|2018-08-14 13:30,14,163.24,163.24,163.22,163.22,420
20180901|2018-08-14 14:00,14,163.22,163.23,163.21,163.22,743
20180901|2018-08-14 14:30,14,163.22,163.24,163.2,163.2,1335
20180901|2018-08-14 15:00,14,163.21,163.21,163.21,163.21,1
20180901|2018-08-15 01:00,15,163.33,163.33,163.25,163.27,11761
20180901|2018-08-15 01:30,15,163.27,163.28,163.18,163.19,11326
20180901|2018-08-15 02:00,15,163.2,163.25,163.1,163.22,26245
20180901|2018-08-15 02:30,15,163.22,163.28,163.21,163.28,21969
20180901|2018-08-15 03:00,15,163.27,163.37,163.22,163.24,27534
20180901|2018-08-15 03:30,15,163.24,163.27,163.18,163.2,15251
20180901|2018-08-15 04:00,15,163.21,163.26,163.19,163.25,21132
20180901|2018-08-15 04:30,15,163.25,163.31,163.24,163.31,17848
20180901|2018-08-15 05:00,15,163.31,163.37,163.3,163.35,10261
20180901|2018-08-15 05:30,15,163.35,163.51,163.34,163.46,32360
20180901|2018-08-15 06:00,15,163.45,163.54,163.43,163.5,23433
20180901|2018-08-15 06:30,15,163.5,163.55,163.47,163.48,21771
20180901|2018-08-15 07:00,15,163.48,163.51,163.43,163.44,12713
20180901|2018-08-15 07:30,15,163.44,163.54,163.4,163.5,23774
20180901|2018-08-15 08:00,15,163.51,163.57,163.43,163.46,21822
20180901|2018-08-15 08:30,15,163.47,163.57,163.41,163.52,24418
20180901|2018-08-15 09:00,15,163.52,163.69,163.52,163.67,40642
20180901|2018-08-15 09:30,15,163.67,163.82,163.63,163.75,49360
20180901|2018-08-15 10:00,15,163.76,163.8,163.63,163.65,43608
20180901|2018-08-15 10:30,15,163.64,163.67,163.56,163.61,17248
20180901|2018-08-15 11:00,15,163.61,163.64,163.56,163.59,6050
20180901|2018-08-15 11:30,15,163.59,163.59,163.55,163.57,3753
20180901|2018-08-15 12:00,15,163.57,163.59,163.56,163.59,1536
20180901|2018-08-15 12:30,15,163.58,163.6,163.57,163.6,616
20180901|2018-08-15 13:00,15,163.6,163.63,163.59,163.63,752
20180901|2018-08-15 13:30,15,163.63,163.65,163.6,163.6,605
20180901|2018-08-15 14:00,15,163.6,163.61,163.56,163.56,628
20180901|2018-08-15 14:30,15,163.55,163.58,163.53,163.56,1593
20180901|2018-08-15 15:00,15,163.56,163.56,163.56,163.56,12
20180901|2018-08-16 01:00,16,163.41,163.45,163.38,163.41,19498
20180901|2018-08-16 01:30,16,163.41,163.45,163.36,163.42,14186
20180901|2018-08-16 02:00,16,163.43,163.5,163.41,163.45,23747
20180901|2018-08-16 02:30,16,163.46,163.53,163.43,163.51,25459
20180901|2018-08-16 03:00,16,163.5,163.53,163.42,163.43,18432
20180901|2018-08-16 03:30,16,163.44,163.44,163.37,163.44,21188
20180901|2018-08-16 04:00,16,163.43,163.49,163.43,163.48,14610
20180901|2018-08-16 04:30,16,163.48,163.52,163.45,163.47,18081
20180901|2018-08-16 05:00,16,163.46,163.5,163.43,163.48,11856
20180901|2018-08-16 05:30,16,163.48,163.5,163.42,163.43,13691
20180901|2018-08-16 06:00,16,163.43,163.48,163.41,163.48,15951
20180901|2018-08-16 06:30,16,163.48,163.55,163.47,163.54,14646
20180901|2018-08-16 07:00,16,163.55,163.56,163.51,163.54,13567
20180901|2018-08-16 07:30,16,163.54,163.59,163.54,163.57,15933
20180901|2018-08-16 08:00,16,163.57,163.63,163.55,163.62,22539
20180901|2018-08-16 08:30,16,163.61,163.67,163.55,163.56,29270
20180901|2018-08-16 09:00,16,163.56,163.59,163.53,163.53,13894
20180901|2018-08-16 09:30,16,163.52,163.55,163.49,163.53,18445
20180901|2018-08-16 10:00,16,163.54,163.54,163.44,163.46,21646
20180901|2018-08-16 10:30,16,163.47,163.5,163.4,163.41,11884
20180901|2018-08-16 11:00,16,163.42,163.43,163.37,163.42,7833
20180901|2018-08-16 11:30,16,163.42,163.51,163.42,163.49,8099
20180901|2018-08-16 12:00,16,163.49,163.5,163.46,163.5,811
20180901|2018-08-16 12:30,16,163.5,163.51,163.48,163.5,727
20180901|2018-08-16 13:00,16,163.5,163.51,163.47,163.49,385
20180901|2018-08-16 13:30,16,163.49,163.51,163.48,163.5,2269
20180901|2018-08-16 14:00,16,163.5,163.52,163.5,163.51,535
20180901|2018-08-16 14:30,16,163.51,163.53,163.5,163.51,744
20180901|2018-08-16 15:00,16,163.51,163.51,163.51,163.51,10
20180901|2018-08-17 01:00,17,163.53,163.54,163.43,163.43,10390
20180901|2018-08-17 01:30,17,163.44,163.51,163.42,163.51,8887
20180901|2018-08-17 02:00,17,163.51,163.59,163.5,163.58,17924
20180901|2018-08-17 02:30,17,163.58,163.67,163.57,163.64,25977
20180901|2018-08-17 03:00,17,163.63,163.67,163.57,163.63,17287
20180901|2018-08-17 03:30,17,163.63,163.7,163.61,163.66,22622
20180901|2018-08-17 04:00,17,163.66,163.74,163.66,163.74,23967
20180901|2018-08-17 04:30,17,163.74,163.84,163.73,163.81,35439
20180901|2018-08-17 05:00,17,163.81,163.88,163.72,163.73,37477
20180901|2018-08-17 05:30,17,163.73,163.74,163.7,163.71,15454
20180901|2018-08-17 06:00,17,163.71,163.74,163.67,163.7,13411
20180901|2018-08-17 06:30,17,163.71,163.73,163.67,163.68,11300
20180901|2018-08-17 07:00,17,163.68,163.77,163.65,163.67,26211
20180901|2018-08-17 07:30,17,163.67,163.67,163.61,163.66,26157
20180901|2018-08-17 08:00,17,163.66,163.69,163.63,163.67,14213
20180901|2018-08-17 08:30,17,163.67,163.73,163.65,163.72,20697
20180901|2018-08-17 09:00,17,163.72,163.78,163.71,163.75,17527
20180901|2018-08-17 09:30,17,163.75,163.77,163.67,163.68,21799
20180901|2018-08-17 10:00,17,163.69,163.7,163.62,163.63,22753
20180901|2018-08-17 10:30,17,163.62,163.65,163.6,163.61,8256
20180901|2018-08-17 11:00,17,163.62,163.67,163.61,163.64,4594
20180901|2018-08-17 11:30,17,163.64,163.67,163.62,163.63,2382
20180901|2018-08-17 12:00,17,163.63,163.68,163.63,163.67,1433
20180901|2018-08-17 12:30,17,163.67,163.68,163.65,163.65,863
20180901|2018-08-17 13:00,17,163.65,163.65,163.6,163.6,2255
20180901|2018-08-17 13:30,17,163.6,163.6,163.51,163.53,3999
20180901|2018-08-17 14:00,17,163.54,163.57,163.53,163.54,1207
20180901|2018-08-17 14:30,17,163.54,163.57,163.53,163.56,1379
20180901|2018-08-17 15:00,17,163.56,163.56,163.56,163.56,19
20180901|2018-08-20 01:00,20,163.65,163.72,163.61,163.7,14211
20180901|2018-08-20 01:30,20,163.69,163.7,163.55,163.55,13145
20180901|2018-08-20 02:00,20,163.56,163.6,163.54,163.55,20329
20180901|2018-08-20 02:30,20,163.55,163.55,163.43,163.44,27037
20180901|2018-08-20 03:00,20,163.44,163.51,163.42,163.47,17914
20180901|2018-08-20 03:30,20,163.46,163.54,163.45,163.54,15448
20180901|2018-08-20 04:00,20,163.53,163.58,163.52,163.55,11661
20180901|2018-08-20 04:30,20,163.54,163.57,163.51,163.57,10362
20180901|2018-08-20 05:00,20,163.56,163.6,163.54,163.59,10230
20180901|2018-08-20 05:30,20,163.6,163.6,163.53,163.58,10960
20180901|2018-08-20 06:00,20,163.58,163.59,163.54,163.57,4915
20180901|2018-08-20 06:30,20,163.57,163.57,163.53,163.57,7126
20180901|2018-08-20 07:00,20,163.56,163.64,163.55,163.62,14518
20180901|2018-08-20 07:30,20,163.62,163.7,163.6,163.66,19338
20180901|2018-08-20 08:00,20,163.66,163.72,163.64,163.68,19272
20180901|2018-08-20 08:30,20,163.69,163.72,163.65,163.69,15732
20180901|2018-08-20 09:00,20,163.69,163.69,163.61,163.63,20940
20180901|2018-08-20 09:30,20,163.63,163.74,163.63,163.71,20799
20180901|2018-08-20 10:00,20,163.72,163.74,163.66,163.67,19545
20180901|2018-08-20 10:30,20,163.67,163.69,163.65,163.67,12503
20180901|2018-08-20 11:00,20,163.68,163.68,163.64,163.64,3818
20180901|2018-08-20 11:30,20,163.65,163.67,163.65,163.66,2605
20180901|2018-08-20 12:00,20,163.66,163.67,163.65,163.66,686
20180901|2018-08-20 12:30,20,163.66,163.67,163.64,163.66,1211
20180901|2018-08-20 13:00,20,163.66,163.68,163.66,163.68,490
20180901|2018-08-20 13:30,20,163.67,163.7,163.67,163.69,699
20180901|2018-08-20 14:00,20,163.69,163.69,163.66,163.67,1579
20180901|2018-08-20 14:30,20,163.66,163.71,163.65,163.68,2337
20180901|2018-08-20 15:00,20,163.67,163.67,163.67,163.67,8
20180901|2018-08-21 01:00,21,163.6,163.63,163.57,163.61,10602
20180901|2018-08-21 01:30,21,163.61,163.68,163.6,163.66,7750
20180901|2018-08-21 02:00,21,163.66,163.71,163.5,163.51,30197
20180901|2018-08-21 02:30,21,163.52,163.55,163.43,163.46,27452
20180901|2018-08-21 03:00,21,163.46,163.5,163.39,163.49,33049
20180901|2018-08-21 03:30,21,163.49,163.54,163.47,163.49,16967
20180901|2018-08-21 04:00,21,163.49,163.49,163.39,163.43,24228
20180901|2018-08-21 04:30,21,163.43,163.48,163.34,163.37,25904
20180901|2018-08-21 05:00,21,163.36,163.37,163.31,163.36,22408
20180901|2018-08-21 05:30,21,163.36,163.39,163.3,163.3,19587
20180901|2018-08-21 06:00,21,163.3,163.39,163.28,163.32,20728
20180901|2018-08-21 06:30,21,163.33,163.36,163.29,163.33,13406
20180901|2018-08-21 07:00,21,163.33,163.38,163.32,163.35,14636
20180901|2018-08-21 07:30,21,163.36,163.43,163.36,163.4,20862
20180901|2018-08-21 08:00,21,163.41,163.46,163.36,163.36,19964
20180901|2018-08-21 08:30,21,163.36,163.38,163.24,163.25,30642
20180901|2018-08-21 09:00,21,163.26,163.34,163.23,163.33,20816
20180901|2018-08-21 09:30,21,163.33,163.36,163.26,163.27,21365
20180901|2018-08-21 10:00,21,163.27,163.33,163.23,163.31,24369
20180901|2018-08-21 10:30,21,163.3,163.32,163.26,163.27,12858
20180901|2018-08-21 11:00,21,163.27,163.28,163.18,163.21,9194
20180901|2018-08-21 11:30,21,163.2,163.23,163.19,163.21,5228
20180901|2018-08-21 12:00,21,163.21,163.22,163.17,163.18,2595
20180901|2018-08-21 12:30,21,163.18,163.22,163.17,163.17,1109
20180901|2018-08-21 13:00,21,163.18,163.2,163.17,163.2,866
20180901|2018-08-21 13:30,21,163.2,163.26,163.2,163.24,1611
20180901|2018-08-21 14:00,21,163.23,163.23,163.21,163.21,568
20180901|2018-08-21 14:30,21,163.21,163.3,163.21,163.3,2697
20180901|2018-08-21 15:00,21,163.29,163.29,163.29,163.29,21
20180901|2018-08-22 01:00,22,163.36,163.45,163.33,163.38,17580
20180901|2018-08-22 01:30,22,163.38,163.4,163.31,163.33,15573
20180901|2018-08-22 02:00,22,163.33,163.38,163.29,163.36,18534
20180901|2018-08-22 02:30,22,163.35,163.4,163.26,163.28,24608
20180901|2018-08-22 03:00,22,163.28,163.37,163.27,163.33,23076
20180901|2018-08-22 03:30,22,163.33,163.37,163.22,163.22,27929
20180901|2018-08-22 04:00,22,163.22,163.3,163.2,163.26,36980
20180901|2018-08-22 04:30,22,163.25,163.27,163.19,163.23,23914
20180901|2018-08-22 05:00,22,163.24,163.25,163.13,163.17,25854
20180901|2018-08-22 05:30,22,163.16,163.2,163.08,163.11,19803
20180901|2018-08-22 06:00,22,163.11,163.15,163.04,163.14,33942
20180901|2018-08-22 06:30,22,163.15,163.26,163.13,163.23,25453
20180901|2018-08-22 07:00,22,163.24,163.3,163.21,163.23,23415
20180901|2018-08-22 07:30,22,163.23,163.34,163.22,163.28,23564
20180901|2018-08-22 08:00,22,163.29,163.32,163.26,163.29,20808
20180901|2018-08-22 08:30,22,163.29,163.31,163.16,163.18,28567
20180901|2018-08-22 09:00,22,163.17,163.19,163.09,163.14,23110
20180901|2018-08-22 09:30,22,163.14,163.15,162.91,162.95,63363
20180901|2018-08-22 10:00,22,162.95,163.02,162.94,162.99,28876
20180901|2018-08-22 10:30,22,162.98,163.09,162.98,163.08,17789
20180901|2018-08-22 11:00,22,163.08,163.14,163.07,163.13,9566
20180901|2018-08-22 11:30,22,163.14,163.14,163.11,163.11,5032
20180901|2018-08-22 12:00,22,163.11,163.15,163.11,163.14,2143
20180901|2018-08-22 12:30,22,163.14,163.16,163.13,163.16,1614
20180901|2018-08-22 13:00,22,163.15,163.16,163.12,163.16,1721
20180901|2018-08-22 13:30,22,163.16,163.19,163.14,163.16,1397
20180901|2018-08-22 14:00,22,163.16,163.18,163.15,163.17,1057
20180901|2018-08-22 14:30,22,163.17,163.22,163.17,163.22,2822
20180901|2018-08-22 15:00,22,163.2,163.2,163.2,163.2,15
20180901|2018-08-23 01:00,23,163.22,163.23,163.12,163.18,12661
20180901|2018-08-23 01:30,23,163.17,163.19,163.04,163.08,19658
20180901|2018-08-23 02:00,23,163.08,163.15,163.02,163.15,25148
20180901|2018-08-23 02:30,23,163.15,163.16,162.98,163.02,34943
20180901|2018-08-23 03:00,23,163.01,163.15,163.01,163.07,28196
20180901|2018-08-23 03:30,23,163.08,163.08,162.96,163.02,29024
20180901|2018-08-23 04:00,23,163.02,163.06,162.98,162.98,18475
20180901|2018-08-23 04:30,23,162.99,163.02,162.96,163.01,18985
20180901|2018-08-23 05:00,23,163.02,163.02,162.95,163.01,13748
20180901|2018-08-23 05:30,23,163.02,163.05,162.93,162.98,23062
20180901|2018-08-23 06:00,23,162.98,163.04,162.96,163.02,13120
20180901|2018-08-23 06:30,23,163.03,163.05,162.97,163.04,15793
20180901|2018-08-23 07:00,23,163.03,163.11,163.03,163.1,20266
20180901|2018-08-23 07:30,23,163.09,163.09,163.01,163.09,17604
20180901|2018-08-23 08:00,23,163.09,163.17,163.09,163.12,26866
20180901|2018-08-23 08:30,23,163.12,163.12,163.04,163.05,19422
20180901|2018-08-23 09:00,23,163.05,163.11,163.02,163.04,21288
20180901|2018-08-23 09:30,23,163.04,163.04,162.97,163.01,22511
20180901|2018-08-23 10:00,23,163,163.1,163,163.09,21199
20180901|2018-08-23 10:30,23,163.09,163.13,163.08,163.12,11309
20180901|2018-08-23 11:00,23,163.12,163.14,163.08,163.1,5051
20180901|2018-08-23 11:30,23,163.1,163.1,163.06,163.08,2586
20180901|2018-08-23 12:00,23,163.07,163.17,163.07,163.15,3963
20180901|2018-08-23 12:30,23,163.14,163.16,163.14,163.16,770
20180901|2018-08-23 13:00,23,163.16,163.16,163.13,163.14,527
20180901|2018-08-23 13:30,23,163.14,163.17,163.13,163.13,853
20180901|2018-08-23 14:00,23,163.12,163.15,163.12,163.14,592
20180901|2018-08-23 14:30,23,163.14,163.17,163.13,163.15,1133
20180901|2018-08-23 15:00,23,163.13,163.13,163.13,163.13,8
20180901|2018-08-24 01:00,24,163.01,163.11,162.98,163.08,14661
20180901|2018-08-24 01:30,24,163.08,163.08,162.99,163,13400
20180901|2018-08-24 02:00,24,163,163.06,162.96,163.05,19190
20180901|2018-08-24 02:30,24,163.05,163.15,163.05,163.14,22907
20180901|2018-08-24 03:00,24,163.13,163.14,163.07,163.1,16528
20180901|2018-08-24 03:30,24,163.1,163.15,163.09,163.1,16694
20180901|2018-08-24 04:00,24,163.1,163.16,163.09,163.09,14104
20180901|2018-08-24 04:30,24,163.09,163.1,163.02,163.04,12240
20180901|2018-08-24 05:00,24,163.04,163.06,162.98,163.01,23094
20180901|2018-08-24 05:30,24,163.02,163.06,163,163.04,11333
20180901|2018-08-24 06:00,24,163.04,163.1,163.03,163.09,8425
20180901|2018-08-24 06:30,24,163.08,163.1,163.05,163.09,7960
20180901|2018-08-24 07:00,24,163.1,163.13,163.08,163.08,13157
20180901|2018-08-24 07:30,24,163.08,163.1,163,163.02,23440
20180901|2018-08-24 08:00,24,163.03,163.03,162.86,162.9,41000
20180901|2018-08-24 08:30,24,162.91,162.92,162.82,162.87,31869
20180901|2018-08-24 09:00,24,162.87,163.04,162.8,163.02,57903
20180901|2018-08-24 09:30,24,163.02,163.06,163,163.04,20365
20180901|2018-08-24 10:00,24,163.03,163.1,163.03,163.05,21806
20180901|2018-08-24 10:30,24,163.06,163.12,163.04,163.06,12199
20180901|2018-08-24 11:00,24,163.06,163.1,163.05,163.09,3014
20180901|2018-08-24 11:30,24,163.09,163.09,163.05,163.05,2049
20180901|2018-08-24 12:00,24,163.06,163.08,163.06,163.06,618
20180901|2018-08-24 12:30,24,163.06,163.12,163.06,163.11,744
20180901|2018-08-24 13:00,24,163.11,163.11,163.07,163.07,644
20180901|2018-08-24 13:30,24,163.08,163.09,163.06,163.07,574
20180901|2018-08-24 14:00,24,163.07,163.11,163.06,163.11,929
20180901|2018-08-24 14:30,24,163.11,163.16,163.11,163.12,2404
20180901|2018-08-24 15:00,24,163.13,163.13,163.13,163.13,6
20180901|2018-08-27 01:00,27,163.17,163.28,163.14,163.27,13476
20180901|2018-08-27 01:30,27,163.27,163.34,163.23,163.31,15591
20180901|2018-08-27 02:00,27,163.32,163.36,163.23,163.25,16743
20180901|2018-08-27 02:30,27,163.25,163.26,163.19,163.19,10884
20180901|2018-08-27 03:00,27,163.2,163.21,162.9,162.9,34010
20180901|2018-08-27 03:30,27,162.9,162.91,162.77,162.82,33078
20180901|2018-08-27 04:00,27,162.82,162.84,162.76,162.82,17926
20180901|2018-08-27 04:30,27,162.83,162.87,162.78,162.86,13020
20180901|2018-08-27 05:00,27,162.85,162.96,162.82,162.93,18486
20180901|2018-08-27 05:30,27,162.94,162.98,162.91,162.96,13282
20180901|2018-08-27 06:00,27,162.96,162.99,162.9,162.94,9811
20180901|2018-08-27 06:30,27,162.93,162.94,162.87,162.87,9381
20180901|2018-08-27 07:00,27,162.87,162.87,162.68,162.71,24335
20180901|2018-08-27 07:30,27,162.71,162.76,162.67,162.68,21913
20180901|2018-08-27 08:00,27,162.69,162.73,162.63,162.64,16197
20180901|2018-08-27 08:30,27,162.64,162.66,162.55,162.58,27780
20180901|2018-08-27 09:00,27,162.58,162.61,162.57,162.6,16315
20180901|2018-08-27 09:30,27,162.59,162.66,162.59,162.63,11023
20180901|2018-08-27 10:00,27,162.62,162.67,162.58,162.59,15737
20180901|2018-08-27 10:30,27,162.59,162.63,162.58,162.61,5457
20180901|2018-08-27 11:00,27,162.61,162.64,162.6,162.63,2642
20180901|2018-08-27 11:30,27,162.63,162.64,162.61,162.62,2318
20180901|2018-08-27 12:00,27,162.61,162.62,162.6,162.61,435
20180901|2018-08-27 12:30,27,162.62,162.66,162.61,162.66,795
20180901|2018-08-27 13:00,27,162.65,162.66,162.62,162.62,532
20180901|2018-08-27 13:30,27,162.62,162.64,162.61,162.62,596
20180901|2018-08-27 14:00,27,162.63,162.64,162.63,162.64,365
20180901|2018-08-27 14:30,27,162.63,162.69,162.63,162.68,1832
20180901|2018-08-27 15:00,27,162.67,162.67,162.67,162.67,11
20180901|2018-08-28 01:00,28,162.67,162.69,162.58,162.62,10963
20180901|2018-08-28 01:30,28,162.62,162.7,162.58,162.62,15557
20180901|2018-08-28 02:00,28,162.61,162.7,162.54,162.56,43674
20180901|2018-08-28 02:30,28,162.56,162.68,162.55,162.63,30564
20180901|2018-08-28 03:00,28,162.63,162.78,162.63,162.75,34143
20180901|2018-08-28 03:30,28,162.76,162.85,162.67,162.84,42104
20180901|2018-08-28 04:00,28,162.84,162.87,162.76,162.78,35701
20180901|2018-08-28 04:30,28,162.78,162.81,162.71,162.71,22340
20180901|2018-08-28 05:00,28,162.71,162.75,162.67,162.69,24959
20180901|2018-08-28 05:30,28,162.7,162.72,162.66,162.68,15040
20180901|2018-08-28 06:00,28,162.67,162.76,162.66,162.76,16898
20180901|2018-08-28 06:30,28,162.75,162.78,162.72,162.74,14890
20180901|2018-08-28 07:00,28,162.74,162.75,162.68,162.7,19652
20180901|2018-08-28 07:30,28,162.71,162.71,162.41,162.42,60141
20180901|2018-08-28 08:00,28,162.42,162.45,162.35,162.4,59855
20180901|2018-08-28 08:30,28,162.41,162.49,162.39,162.48,39562
20180901|2018-08-28 09:00,28,162.48,162.49,162.36,162.39,39367
20180901|2018-08-28 09:30,28,162.39,162.5,162.38,162.46,31935
20180901|2018-08-28 10:00,28,162.46,162.56,162.46,162.56,31850
20180901|2018-08-28 10:30,28,162.56,162.6,162.53,162.54,19643
20180901|2018-08-28 11:00,28,162.55,162.56,162.48,162.5,6770
20180901|2018-08-28 11:30,28,162.5,162.51,162.47,162.5,4543
20180901|2018-08-28 12:00,28,162.49,162.5,162.47,162.5,2904
20180901|2018-08-28 12:30,28,162.5,162.5,162.45,162.45,1036
20180901|2018-08-28 13:00,28,162.45,162.49,162.45,162.48,614
20180901|2018-08-28 13:30,28,162.48,162.49,162.46,162.47,380
20180901|2018-08-28 14:00,28,162.47,162.47,162.45,162.47,1331
20180901|2018-08-28 14:30,28,162.47,162.54,162.46,162.53,863
20180901|2018-08-28 15:00,28,162.53,162.53,162.53,162.53,7
20180901|2018-08-29 01:00,29,162.62,162.63,162.55,162.6,10194
20180901|2018-08-29 01:30,29,162.6,162.65,162.55,162.57,15344
20180901|2018-08-29 02:00,29,162.56,162.6,162.5,162.57,20267
20180901|2018-08-29 02:30,29,162.56,162.68,162.55,162.64,21089
20180901|2018-08-29 03:00,29,162.63,162.65,162.49,162.52,28994
20180901|2018-08-29 03:30,29,162.52,162.55,162.49,162.52,23081
20180901|2018-08-29 04:00,29,162.52,162.56,162.47,162.5,17543
20180901|2018-08-29 04:30,29,162.49,162.54,162.43,162.44,21278
20180901|2018-08-29 05:00,29,162.45,162.46,162.38,162.41,29525
20180901|2018-08-29 05:30,29,162.41,162.44,162.39,162.41,20347
20180901|2018-08-29 06:00,29,162.4,162.44,162.33,162.35,12796
20180901|2018-08-29 06:30,29,162.34,162.37,162.3,162.35,20179
20180901|2018-08-29 07:00,29,162.35,162.38,162.34,162.37,27189
20180901|2018-08-29 07:30,29,162.37,162.38,162.2,162.25,52797
20180901|2018-08-29 08:00,29,162.24,162.26,162.17,162.25,30218
20180901|2018-08-29 08:30,29,162.25,162.28,162.1,162.13,32755
20180901|2018-08-29 09:00,29,162.13,162.2,162.1,162.19,38912
20180901|2018-08-29 09:30,29,162.18,162.24,162.16,162.2,22816
20180901|2018-08-29 10:00,29,162.21,162.21,162.12,162.14,22945
20180901|2018-08-29 10:30,29,162.13,162.21,162.13,162.2,17543
20180901|2018-08-29 11:00,29,162.19,162.24,162.19,162.23,8575
20180901|2018-08-29 11:30,29,162.22,162.23,162.19,162.2,6499
20180901|2018-08-29 12:00,29,162.2,162.23,162.19,162.23,3322
20180901|2018-08-29 12:30,29,162.23,162.25,162.22,162.24,1842
20180901|2018-08-29 13:00,29,162.24,162.25,162.22,162.23,815
20180901|2018-08-29 13:30,29,162.24,162.24,162.22,162.23,801
20180901|2018-08-29 14:00,29,162.24,162.25,162.21,162.21,1403
20180901|2018-08-29 14:30,29,162.22,162.23,162.2,162.23,1587
20180901|2018-08-29 15:00,29,162.24,162.24,162.24,162.24,8
20180901|2018-08-30 01:00,30,162.28,162.28,162.15,162.17,15170
20180901|2018-08-30 01:30,30,162.16,162.23,162.16,162.2,10631
20180901|2018-08-30 02:00,30,162.2,162.28,162.13,162.28,31952
20180901|2018-08-30 02:30,30,162.27,162.37,162.27,162.33,30028
20180901|2018-08-30 03:00,30,162.32,162.47,162.29,162.46,33301
20180901|2018-08-30 03:30,30,162.47,162.49,162.38,162.39,36545
20180901|2018-08-30 04:00,30,162.39,162.42,162.35,162.36,19906
20180901|2018-08-30 04:30,30,162.36,162.4,162.34,162.39,12212
20180901|2018-08-30 05:00,30,162.38,162.43,162.34,162.34,18253
20180901|2018-08-30 05:30,30,162.34,162.35,162.26,162.33,26091
20180901|2018-08-30 06:00,30,162.32,162.41,162.31,162.39,22613
20180901|2018-08-30 06:30,30,162.38,162.5,162.36,162.47,25838
20180901|2018-08-30 07:00,30,162.47,162.58,162.47,162.57,41102
20180901|2018-08-30 07:30,30,162.57,162.79,162.57,162.78,60425
20180901|2018-08-30 08:00,30,162.78,162.87,162.71,162.79,62269
20180901|2018-08-30 08:30,30,162.79,162.89,162.79,162.88,45298
20180901|2018-08-30 09:00,30,162.88,162.92,162.83,162.85,27607
20180901|2018-08-30 09:30,30,162.86,162.97,162.81,162.96,37416
20180901|2018-08-30 10:00,30,162.97,163.06,162.95,163.05,44349
20180901|2018-08-30 10:30,30,163.05,163.06,163,163.03,15481
20180901|2018-08-30 11:00,30,163.03,163.07,163.02,163.03,8192
20180901|2018-08-30 11:30,30,163.03,163.04,162.98,163,6345
20180901|2018-08-30 12:00,30,163,163,162.97,162.99,1716
20180901|2018-08-30 12:30,30,162.98,162.99,162.95,162.96,1479
20180901|2018-08-30 13:00,30,162.95,163.06,162.95,163.05,3763
20180901|2018-08-30 13:30,30,163.03,163.07,163.02,163.07,1520
20180901|2018-08-30 14:00,30,163.07,163.08,162.99,162.99,5245
20180901|2018-08-30 14:30,30,163,163,162.92,162.94,5242
20180901|2018-08-30 15:00,30,162.95,162.95,162.95,162.95,21
20180901|2018-08-31 01:00,31,162.92,163.05,162.92,162.93,13780
20180901|2018-08-31 01:30,31,162.93,162.95,162.88,162.89,14242
20180901|2018-08-31 02:00,31,162.89,163.1,162.86,163.08,40239
20180901|2018-08-31 02:30,31,163.08,163.13,162.95,163.02,29543
20180901|2018-08-31 03:00,31,163.02,163.03,162.83,162.94,40082
20180901|2018-08-31 03:30,31,162.93,162.99,162.92,162.98,17414
20180901|2018-08-31 04:00,31,162.99,163,162.87,162.88,22626
20180901|2018-08-31 04:30,31,162.89,162.96,162.87,162.94,12016
20180901|2018-08-31 05:00,31,162.95,163.04,162.94,163.04,19822
20180901|2018-08-31 05:30,31,163.03,163.07,162.99,163.07,11177
20180901|2018-08-31 06:00,31,163.06,163.1,163.01,163.1,14955
20180901|2018-08-31 06:30,31,163.1,163.19,163.09,163.13,22975
20180901|2018-08-31 07:00,31,163.12,163.15,163.07,163.12,24336
20180901|2018-08-31 07:30,31,163.11,163.26,163.11,163.25,28522
20180901|2018-08-31 08:00,31,163.25,163.3,163.22,163.23,25377
20180901|2018-08-31 08:30,31,163.22,163.26,163.18,163.19,19511
20180901|2018-08-31 09:00,31,163.2,163.22,163.15,163.18,25534
20180901|2018-08-31 09:30,31,163.18,163.2,163.13,163.17,26819
20180901|2018-08-31 10:00,31,163.17,163.29,163.13,163.25,65601
20180901|2018-08-31 10:30,31,163.26,163.31,163.23,163.29,22115
20180901|2018-08-31 11:00,31,163.3,163.3,163.26,163.27,5705
20180901|2018-08-31 11:30,31,163.27,163.32,163.24,163.24,5074
20180901|2018-08-31 12:00,31,163.24,163.26,163.23,163.25,1982
20180901|2018-08-31 12:30,31,163.26,163.27,163.24,163.25,641
20180901|2018-08-31 13:00,31,163.25,163.29,163.24,163.27,1698
20180901|2018-08-31 13:30,31,163.27,163.27,163.22,163.23,2666
20180901|2018-08-31 14:00,31,163.23,163.23,163.18,163.18,3676
20180901|2018-08-31 14:30,31,163.18,163.19,163.13,163.13,2445
20180901|2018-08-31 15:00,31,163.14,163.14,163.14,163.14,5
20180901|2018-09-03 01:00,3,163.19,163.2,163.11,163.16,13762
20180901|2018-09-03 01:30,3,163.17,163.18,163.07,163.09,10929
20180901|2018-09-03 02:00,3,163.09,163.11,163.04,163.08,14569
20180901|2018-09-03 02:30,3,163.09,163.2,163.05,163.17,18208
20180901|2018-09-03 03:00,3,163.17,163.23,163.13,163.23,20703
20180901|2018-09-03 03:30,3,163.23,163.32,163.22,163.29,21570
20180901|2018-09-03 04:00,3,163.29,163.3,163.23,163.26,10979
20180901|2018-09-03 04:30,3,163.26,163.3,163.23,163.24,8852
20180901|2018-09-03 05:00,3,163.24,163.26,163.12,163.12,15152
20180901|2018-09-03 05:30,3,163.13,163.19,163.11,163.16,11202
20180901|2018-09-03 06:00,3,163.16,163.19,163.15,163.19,4706
20180901|2018-09-03 06:30,3,163.19,163.24,163.17,163.23,8146
20180901|2018-09-03 07:00,3,163.22,163.42,163.21,163.42,24096
20180901|2018-09-03 07:30,3,163.41,163.49,163.4,163.43,23391
20180901|2018-09-03 08:00,3,163.43,163.43,163.37,163.4,13211
20180901|2018-09-03 08:30,3,163.4,163.4,163.32,163.33,16583
20180901|2018-09-03 09:00,3,163.32,163.33,163.3,163.31,9410
20180901|2018-09-03 09:30,3,163.31,163.31,163.2,163.21,21879
20180901|2018-09-03 10:00,3,163.21,163.23,163.17,163.17,13004
20180901|2018-09-03 10:30,3,163.17,163.2,163.15,163.2,5123
20180901|2018-09-03 11:00,3,163.19,163.23,163.19,163.21,3564
20180901|2018-09-03 11:30,3,163.21,163.22,163.2,163.22,652
20180901|2018-09-03 12:00,3,163.21,163.23,163.21,163.22,336
20180901|2018-09-03 12:30,3,163.22,163.23,163.21,163.21,133
20180901|2018-09-03 13:00,3,163.21,163.23,163.21,163.22,73
20180901|2018-09-03 13:30,3,163.22,163.22,163.22,163.22,5
20180901|2018-09-03 14:00,3,163.22,163.23,163.22,163.23,114
20180901|2018-09-03 14:30,3,163.23,163.24,163.2,163.2,978
20180901|2018-09-03 15:00,3,163.2,163.2,163.2,163.2,17
20180901|2018-09-04 01:00,4,163.21,163.22,163.07,163.09,12677
20180901|2018-09-04 01:30,4,163.08,163.08,162.96,162.98,21909
20180901|2018-09-04 02:00,4,162.97,163.01,162.85,162.89,36649
20180901|2018-09-04 02:30,4,162.9,163.03,162.88,162.98,21543
20180901|2018-09-04 03:00,4,162.98,163.02,162.93,162.99,18989
20180901|2018-09-04 03:30,4,162.99,163.08,162.96,163.04,22527
20180901|2018-09-04 04:00,4,163.04,163.14,163.03,163.09,23140
20180901|2018-09-04 04:30,4,163.09,163.14,163.07,163.12,14714
20180901|2018-09-04 05:00,4,163.11,163.12,163.04,163.07,11914
20180901|2018-09-04 05:30,4,163.07,163.09,163.02,163.05,12044
20180901|2018-09-04 06:00,4,163.06,163.17,163.04,163.13,16511
20180901|2018-09-04 06:30,4,163.13,163.2,163.11,163.13,19490
20180901|2018-09-04 07:00,4,163.12,163.17,163.05,163.06,18827
20180901|2018-09-04 07:30,4,163.06,163.14,163.04,163.11,17501
20180901|2018-09-04 08:00,4,163.11,163.12,162.93,163,29960
20180901|2018-09-04 08:30,4,163.01,163.12,162.97,163.06,28791
20180901|2018-09-04 09:00,4,163.08,163.08,162.95,162.99,33189
20180901|2018-09-04 09:30,4,162.98,163.02,162.95,162.99,19122
20180901|2018-09-04 10:00,4,162.99,162.99,162.84,162.88,32220
20180901|2018-09-04 10:30,4,162.89,162.9,162.8,162.86,11624
20180901|2018-09-04 11:00,4,162.86,162.89,162.84,162.88,3048
20180901|2018-09-04 11:30,4,162.88,162.91,162.87,162.9,3684
20180901|2018-09-04 12:00,4,162.9,162.9,162.87,162.87,1683
20180901|2018-09-04 12:30,4,162.87,162.9,162.87,162.88,465
20180901|2018-09-04 13:00,4,162.88,162.89,162.87,162.88,545
20180901|2018-09-04 13:30,4,162.89,162.92,162.89,162.9,1607
20180901|2018-09-04 14:00,4,162.9,162.91,162.87,162.89,810
20180901|2018-09-04 14:30,4,162.89,162.92,162.88,162.9,904
20180901|2018-09-04 15:00,4,162.9,162.9,162.9,162.9,3
20180901|2018-09-05 01:00,5,162.88,162.97,162.84,162.95,17482
20180901|2018-09-05 01:30,5,162.95,163.02,162.9,162.99,4503
20180901|2018-09-05 02:00,5,162.98,163.03,162.79,163,10400
20180901|2018-09-05 02:30,5,162.99,163.01,162.9,162.9,3613
20180901|2018-09-05 03:00,5,162.89,162.89,162.73,162.85,7065
20180901|2018-09-05 03:30,5,162.84,162.84,162.72,162.79,9253
20180901|2018-09-05 04:00,5,162.78,162.88,162.69,162.87,5989
20180901|2018-09-05 04:30,5,162.88,162.88,162.8,162.81,2102
20180901|2018-09-05 05:00,5,162.83,162.83,162.61,162.64,2937
20180901|2018-09-05 05:30,5,162.63,162.66,162.6,162.66,3439
20180901|2018-09-05 06:00,5,162.65,162.72,162.62,162.71,1479
20180901|2018-09-05 06:30,5,162.71,162.75,162.67,162.74,1838
20180901|2018-09-05 07:00,5,162.73,162.82,162.73,162.78,2876
20180901|2018-09-05 07:30,5,162.78,162.81,162.69,162.7,1464
20180901|2018-09-05 08:00,5,162.71,162.71,162.32,162.38,8104
20180901|2018-09-05 08:30,5,162.37,162.42,162.28,162.37,7768
20180901|2018-09-05 09:00,5,162.37,162.48,162.33,162.43,3310
20180901|2018-09-05 09:30,5,162.44,162.5,162.39,162.4,1552
20180901|2018-09-05 10:00,5,162.39,162.57,162.35,162.57,5548
20180901|2018-09-05 10:30,5,162.58,162.62,162.52,162.55,724
20180901|2018-09-05 11:00,5,162.56,162.56,162.47,162.5,432
20180901|2018-09-05 11:30,5,162.49,162.5,162.46,162.5,548
20180901|2018-09-05 12:00,5,162.51,162.53,162.5,162.5,96
20180901|2018-09-05 12:30,5,162.49,162.5,162.49,162.5,3
20180901|2018-09-05 13:00,5,162.52,162.52,162.51,162.51,6
20180901|2018-09-05 13:30,5,162.52,162.53,162.5,162.52,18
20180901|2018-09-05 14:00,5,162.51,162.54,162.5,162.5,74
20180901|2018-09-05 14:30,5,162.51,162.52,162.48,162.52,55
20180901|2018-09-06 01:00,6,162.48,162.54,162.46,162.52,238
20180901|2018-09-06 01:30,6,162.53,162.58,162.51,162.51,79
20180901|2018-09-06 02:00,6,162.53,162.59,162.45,162.45,331
20180901|2018-09-06 02:30,6,162.46,162.63,162.46,162.63,137
20180901|2018-09-06 03:00,6,162.63,162.63,162.54,162.57,191
20180901|2018-09-06 03:30,6,162.54,162.56,162.5,162.56,533
20180901|2018-09-06 04:00,6,162.56,162.7,162.54,162.63,389
20180901|2018-09-06 04:30,6,162.65,162.65,162.64,162.65,7
20180901|2018-09-06 05:00,6,162.69,162.7,162.61,162.62,355
20181201|2018-04-19 09:30,19,155.6,155.6,155.6,155.6,1
20181201|2018-05-23 03:00,23,156.75,156.75,156.75,156.75,1
20181201|2018-05-23 12:00,23,157.05,157.38,157.05,157.38,29
20181201|2018-05-30 08:00,30,159.14,159.14,159.1,159.1,5
20181201|2018-05-30 10:30,30,158.9,158.9,158.9,158.9,1
20181201|2018-06-05 13:30,5,158.69,158.69,158.69,158.69,5
20181201|2018-06-06 01:30,6,158.69,158.96,158.69,158.96,50
20181201|2018-06-06 02:00,6,158.5,158.5,158.5,158.5,2
20181201|2018-06-06 02:30,6,158.51,158.51,158.51,158.51,1
20181201|2018-06-06 03:30,6,158.36,158.36,158.36,158.36,1
20181201|2018-06-06 04:00,6,158.37,158.37,158.37,158.37,1
20181201|2018-06-06 08:00,6,157.87,157.87,157.87,157.87,1
20181201|2018-06-06 09:00,6,157.76,157.76,157.76,157.76,2
20181201|2018-06-06 11:30,6,157.62,157.62,157.62,157.62,1
20181201|2018-06-07 01:00,7,157.42,157.42,157.42,157.42,1
20181201|2018-06-07 01:30,7,157.15,157.15,157.15,157.15,1
20181201|2018-06-07 02:00,7,157.28,157.28,157.21,157.21,2
20181201|2018-06-07 03:30,7,157.16,157.16,157.16,157.16,2
20181201|2018-06-07 08:00,7,157.23,157.23,157.23,157.23,1
20181201|2018-06-07 12:00,7,157.66,157.66,157.66,157.66,2
20181201|2018-06-08 03:30,8,158.42,158.42,158.42,158.42,2
20181201|2018-06-08 04:30,8,158.34,158.34,158.34,158.34,1
20181201|2018-06-08 05:30,8,158.24,158.24,158.24,158.24,2
20181201|2018-06-08 14:30,8,157.92,157.92,157.92,157.92,2
20181201|2018-06-11 01:00,11,157.48,157.48,157.48,157.48,2
20181201|2018-06-11 07:30,11,157.47,157.47,157.47,157.47,1
20181201|2018-06-11 08:30,11,157.32,157.32,157.32,157.32,1
20181201|2018-06-11 09:30,11,157.14,157.14,157.14,157.14,1
20181201|2018-06-12 03:00,12,156.9,156.9,156.9,156.9,1
20181201|2018-06-12 09:00,12,157.11,157.11,157.1,157.1,5
20181201|2018-06-13 01:30,13,157.44,157.44,157.44,157.44,1
20181201|2018-06-13 08:30,13,157.52,157.52,157.52,157.52,1
20181201|2018-06-13 10:30,13,157.48,157.48,157.48,157.48,1
20181201|2018-06-14 01:00,14,157.52,157.52,157.52,157.52,1
20181201|2018-06-14 04:00,14,157.17,157.17,157.17,157.17,1
20181201|2018-06-14 06:30,14,157.82,157.82,157.82,157.82,1
20181201|2018-06-14 07:00,14,157.82,157.84,157.81,157.84,4
20181201|2018-06-14 07:30,14,157.86,158.12,157.86,158.12,2
20181201|2018-06-14 09:30,14,158.3,158.3,158.3,158.3,5
20181201|2018-06-15 01:30,15,158.53,158.53,158.53,158.53,3
20181201|2018-06-15 02:00,15,158.97,159.01,158.97,159.01,2
20181201|2018-06-15 02:30,15,158.87,158.87,158.87,158.87,3
20181201|2018-06-15 04:00,15,158.64,158.64,158.64,158.64,1
20181201|2018-06-15 04:30,15,158.64,158.64,158.55,158.55,3
20181201|2018-06-15 05:30,15,158.65,158.65,158.65,158.65,1
20181201|2018-06-15 14:30,15,158.49,158.49,158.49,158.49,1
20181201|2018-06-19 01:30,19,159.05,159.05,159.05,159.05,1
20181201|2018-06-19 02:00,19,159.3,159.3,159.2,159.2,5
20181201|2018-06-19 02:30,19,159.27,159.27,159.16,159.16,2
20181201|2018-06-19 04:00,19,159.28,159.28,159.28,159.28,1
20181201|2018-06-19 04:30,19,159.26,159.26,159.26,159.26,1
20181201|2018-06-19 05:00,19,159.13,159.13,159.13,159.13,1
20181201|2018-06-19 06:00,19,159.2,159.2,159.16,159.16,2
20181201|2018-06-19 07:00,19,159.15,159.15,159.15,159.15,1
20181201|2018-06-19 08:30,19,159.11,159.11,159.11,159.11,1
20181201|2018-06-19 09:00,19,159.18,159.18,159.18,159.18,3
20181201|2018-06-19 09:30,19,159.06,159.06,159.01,159.01,2
20181201|2018-06-20 13:00,20,158.86,158.86,158.86,158.86,1
20181201|2018-06-20 14:00,20,158.86,158.86,158.86,158.86,1
20181201|2018-06-21 04:00,21,159.3,159.3,159.3,159.3,1
20181201|2018-06-21 06:30,21,159.13,159.16,159.13,159.16,2
20181201|2018-06-21 07:00,21,159.12,159.12,159.12,159.12,1
20181201|2018-06-21 07:30,21,159.14,159.14,159.14,159.14,1
20181201|2018-06-21 08:30,21,159.45,159.46,159.45,159.46,3
20181201|2018-06-21 09:00,21,159.59,159.63,159.59,159.63,2
20181201|2018-06-21 09:30,21,159.69,159.69,159.69,159.69,1
20181201|2018-06-21 10:00,21,159.6,159.61,159.57,159.57,3
20181201|2018-06-21 10:30,21,159.57,159.57,159.57,159.57,1
20181201|2018-06-22 02:30,22,159.35,159.35,159.35,159.35,1
20181201|2018-06-22 08:30,22,159.59,159.59,159.59,159.59,1
20181201|2018-06-22 09:00,22,159.54,159.54,159.54,159.54,1
20181201|2018-06-22 11:30,22,159.52,159.52,159.51,159.51,10
20181201|2018-06-22 14:30,22,159.58,159.58,159.58,159.58,5
20181201|2018-06-25 01:00,25,159.84,159.84,159.82,159.82,16
20181201|2018-06-25 01:30,25,159.77,159.78,159.75,159.77,8
20181201|2018-06-25 02:00,25,159.93,159.93,159.93,159.93,5
20181201|2018-06-25 03:30,25,159.77,159.77,159.76,159.76,10
20181201|2018-06-25 05:30,25,159.71,159.71,159.71,159.71,5
20181201|2018-06-25 06:00,25,159.6,159.6,159.6,159.6,5
20181201|2018-06-25 06:30,25,159.62,159.62,159.62,159.62,5
20181201|2018-06-25 07:30,25,159.57,159.58,159.57,159.58,5
20181201|2018-06-25 09:00,25,159.68,159.69,159.66,159.69,10
20181201|2018-06-25 13:00,25,159.64,159.64,159.64,159.64,5
20181201|2018-06-25 13:30,25,159.68,159.68,159.68,159.68,1
20181201|2018-06-25 14:00,25,159.68,159.68,159.68,159.68,4
20181201|2018-06-25 14:30,25,159.6,159.6,159.6,159.6,1
20181201|2018-06-26 01:00,26,159.51,159.51,159.51,159.51,1
20181201|2018-06-26 01:30,26,159.41,159.41,159.41,159.41,1
20181201|2018-06-26 02:00,26,159.46,159.47,159.46,159.47,10
20181201|2018-06-26 04:30,26,159.58,159.68,159.58,159.68,8
20181201|2018-06-26 05:00,26,159.79,159.79,159.79,159.79,5
20181201|2018-06-26 05:30,26,159.75,159.75,159.75,159.75,1
20181201|2018-06-26 08:00,26,159.59,159.6,159.59,159.6,10
20181201|2018-06-27 01:00,27,159.62,159.62,159.62,159.62,2
20181201|2018-06-27 01:30,27,159.67,159.67,159.66,159.66,5
20181201|2018-06-27 02:30,27,159.75,159.92,159.75,159.92,15
20181201|2018-06-27 03:30,27,159.87,159.87,159.87,159.87,1
20181201|2018-06-27 04:30,27,159.78,159.78,159.75,159.77,20
20181201|2018-06-27 05:00,27,159.7,159.7,159.7,159.7,1
20181201|2018-06-27 06:30,27,159.8,159.8,159.57,159.57,11
20181201|2018-06-27 07:30,27,159.73,159.73,159.73,159.73,5
20181201|2018-06-27 09:00,27,159.68,159.68,159.68,159.68,5
20181201|2018-06-27 10:00,27,159.71,159.71,159.71,159.71,5
20181201|2018-06-27 12:30,27,159.82,159.82,159.82,159.82,2
20181201|2018-06-27 13:00,27,159.82,159.82,159.82,159.82,3
20181201|2018-06-27 14:00,27,159.87,159.87,159.87,159.87,5
20181201|2018-06-28 02:30,28,159.75,159.75,159.75,159.75,10
20181201|2018-06-28 03:00,28,159.69,159.7,159.69,159.7,6
20181201|2018-06-28 03:30,28,159.77,159.83,159.77,159.83,10
20181201|2018-06-28 04:30,28,159.94,159.98,159.94,159.98,11
20181201|2018-06-28 06:00,28,160,160,160,160,1
20181201|2018-06-28 07:00,28,160.03,160.08,160.02,160.08,8
20181201|2018-06-28 08:30,28,159.99,159.99,159.96,159.96,5
20181201|2018-06-28 09:00,28,159.95,159.97,159.92,159.97,4
20181201|2018-06-28 09:30,28,159.94,159.94,159.87,159.87,15
20181201|2018-06-28 10:00,28,159.86,159.93,159.86,159.88,12
20181201|2018-06-28 10:30,28,159.87,159.87,159.84,159.84,7
20181201|2018-06-29 01:00,29,159.62,159.62,159.57,159.57,13
20181201|2018-06-29 03:00,29,159.62,159.62,159.62,159.62,5
20181201|2018-06-29 04:30,29,159.68,159.68,159.68,159.68,2
20181201|2018-06-29 05:00,29,159.78,159.8,159.78,159.8,7
20181201|2018-06-29 05:30,29,159.87,159.87,159.87,159.87,1
20181201|2018-06-29 07:30,29,159.86,159.86,159.86,159.86,5
20181201|2018-06-29 08:00,29,159.92,159.92,159.92,159.92,6
20181201|2018-06-29 08:30,29,160,160,160,160,1
20181201|2018-06-29 11:00,29,160.03,160.03,160.03,160.03,5
20181201|2018-07-02 01:00,2,160.06,160.25,160.06,160.2,12
20181201|2018-07-02 03:30,2,160,160,160,160,15
20181201|2018-07-02 04:00,2,159.9,159.9,159.9,159.9,1
20181201|2018-07-02 04:30,2,160,160,160,160,1
20181201|2018-07-02 05:00,2,160.06,160.06,160.06,160.06,5
20181201|2018-07-02 05:30,2,160,160,160,160,5
20181201|2018-07-02 06:00,2,159.99,159.99,159.99,159.99,5
20181201|2018-07-02 07:00,2,160.08,160.08,160.08,160.08,5
20181201|2018-07-02 09:00,2,160,160,160,160,5
20181201|2018-07-02 10:30,2,160.04,160.06,160.04,160.06,10
20181201|2018-07-02 12:00,2,160.03,160.03,160.03,160.03,5
20181201|2018-07-02 13:00,2,159.98,160.01,159.98,160.01,6
20181201|2018-07-02 13:30,2,160.01,160.01,160.01,160.01,1
20181201|2018-07-03 01:30,3,159.82,159.82,159.8,159.8,11
20181201|2018-07-03 02:00,3,159.84,159.84,159.84,159.84,2
20181201|2018-07-03 02:30,3,159.8,159.8,159.8,159.8,1
20181201|2018-07-03 04:00,3,159.8,159.8,159.8,159.8,1
20181201|2018-07-03 05:30,3,159.85,159.85,159.85,159.85,5
20181201|2018-07-03 06:00,3,159.9,159.94,159.9,159.94,11
20181201|2018-07-03 07:00,3,159.99,159.99,159.99,159.99,5
20181201|2018-07-03 07:30,3,160,160,160,160,1
20181201|2018-07-03 08:00,3,160.03,160.03,160.03,160.03,5
20181201|2018-07-03 09:00,3,160.11,160.11,160.11,160.11,5
20181201|2018-07-03 09:30,3,160.2,160.25,160.18,160.25,16
20181201|2018-07-03 11:30,3,160.23,160.23,160.23,160.23,1
20181201|2018-07-03 13:30,3,160.28,160.28,160.28,160.28,1
20181201|2018-07-04 01:00,4,160.12,160.12,160.11,160.11,11
20181201|2018-07-04 02:00,4,160.1,160.1,160.1,160.1,10
20181201|2018-07-04 02:30,4,160.19,160.19,160.19,160.19,10
20181201|2018-07-04 03:00,4,160.25,160.26,160.25,160.26,7
20181201|2018-07-04 03:30,4,160.17,160.17,160.17,160.17,10
20181201|2018-07-04 06:30,4,160.21,160.21,160.21,160.21,1
20181201|2018-07-04 09:00,4,160.1,160.1,160.02,160.02,3
20181201|2018-07-04 09:30,4,160,160,160,160,21
20181201|2018-07-05 01:30,5,159.75,159.75,159.75,159.75,1
20181201|2018-07-05 02:00,5,159.72,159.72,159.72,159.72,12
20181201|2018-07-05 02:30,5,159.7,159.7,159.61,159.61,2
20181201|2018-07-05 03:00,5,159.6,159.6,159.6,159.6,1
20181201|2018-07-05 04:00,5,159.68,159.68,159.68,159.68,1
20181201|2018-07-05 04:30,5,159.6,159.6,159.6,159.6,1
20181201|2018-07-05 05:00,5,159.75,159.75,159.75,159.75,1
20181201|2018-07-05 06:30,5,159.83,159.83,159.79,159.79,6
20181201|2018-07-05 07:30,5,159.9,160,159.9,160,12
20181201|2018-07-05 08:00,5,160,160,160,160,5
20181201|2018-07-05 08:30,5,160.07,160.07,160.07,160.07,5
20181201|2018-07-05 09:00,5,160.1,160.1,160.1,160.1,1
20181201|2018-07-05 09:30,5,160.15,160.15,160.15,160.15,5
20181201|2018-07-05 10:30,5,160.15,160.15,160.15,160.15,1
20181201|2018-07-05 11:00,5,160.15,160.15,160.15,160.15,1
20181201|2018-07-05 12:00,5,160.12,160.12,160.12,160.12,1
20181201|2018-07-06 01:00,6,159.98,160.05,159.98,160.05,23
20181201|2018-07-06 02:00,6,160.05,160.05,160.05,160.05,5
20181201|2018-07-06 02:30,6,160.12,160.2,160.12,160.2,10
20181201|2018-07-06 03:00,6,160.16,160.16,160.16,160.16,1
20181201|2018-07-06 03:30,6,160.06,160.09,160.06,160.09,2
20181201|2018-07-06 04:00,6,160.16,160.16,160.16,160.16,1
20181201|2018-07-06 04:30,6,160.24,160.24,160.24,160.24,1
20181201|2018-07-06 07:00,6,160.18,160.18,160.18,160.18,1
20181201|2018-07-06 07:30,6,160.23,160.31,160.23,160.31,12
20181201|2018-07-06 08:00,6,160.31,160.31,160.29,160.29,7
20181201|2018-07-06 09:00,6,160.34,160.36,160.34,160.36,8
20181201|2018-07-06 09:30,6,160.33,160.33,160.33,160.33,1
20181201|2018-07-06 10:30,6,160.24,160.24,160.24,160.24,1
20181201|2018-07-06 11:00,6,160.24,160.24,160.24,160.24,1
20181201|2018-07-06 13:00,6,160.22,160.22,160.22,160.22,20
20181201|2018-07-09 01:00,9,160.15,160.15,160.15,160.15,16
20181201|2018-07-09 02:30,9,160.09,160.09,160.05,160.05,2
20181201|2018-07-09 03:30,9,160.02,160.02,160.02,160.02,10
20181201|2018-07-09 04:30,9,159.97,159.98,159.96,159.98,8
20181201|2018-07-09 05:00,9,160,160,159.91,159.91,5
20181201|2018-07-09 05:30,9,159.94,159.94,159.92,159.92,3
20181201|2018-07-09 07:30,9,160.02,160.03,160.02,160.03,11
20181201|2018-07-09 08:00,9,160.02,160.02,160.02,160.02,1
20181201|2018-07-09 10:00,9,160.07,160.07,160.07,160.07,1
20181201|2018-07-09 10:30,9,160.06,160.13,160.06,160.13,3
20181201|2018-07-09 11:00,9,160.12,160.12,160.12,160.12,11
20181201|2018-07-10 02:00,10,159.86,159.89,159.86,159.89,3
20181201|2018-07-10 02:30,10,159.83,159.83,159.78,159.79,22
20181201|2018-07-10 04:00,10,159.89,159.89,159.89,159.89,10
20181201|2018-07-10 07:00,10,159.97,160,159.97,160,7
20181201|2018-07-10 07:30,10,159.99,159.99,159.82,159.82,14
20181201|2018-07-10 08:00,10,159.81,159.81,159.78,159.78,10
20181201|2018-07-10 09:00,10,159.86,159.93,159.86,159.93,3
20181201|2018-07-10 10:00,10,159.85,159.85,159.85,159.85,2
20181201|2018-07-10 11:00,10,159.85,159.85,159.85,159.85,3
20181201|2018-07-11 01:00,11,160.08,160.12,160.07,160.1,24
20181201|2018-07-11 01:30,11,160.14,160.14,160.14,160.14,10
20181201|2018-07-11 02:00,11,160.14,160.2,160.14,160.2,2
20181201|2018-07-11 03:00,11,160.16,160.16,160.16,160.16,1
20181201|2018-07-11 03:30,11,160.12,160.12,160.12,160.12,2
20181201|2018-07-11 04:00,11,160.07,160.13,160.07,160.13,15
20181201|2018-07-11 04:30,11,160.2,160.22,160.19,160.22,12
20181201|2018-07-11 07:00,11,160.09,160.09,160.07,160.07,20
20181201|2018-07-11 07:30,11,160.02,160.02,160,160,7
20181201|2018-07-11 08:00,11,159.89,159.89,159.89,159.89,1
20181201|2018-07-11 09:30,11,160.01,160.01,160.01,160.01,5
20181201|2018-07-11 10:30,11,160.05,160.05,160.03,160.03,6
20181201|2018-07-11 11:30,11,159.99,159.99,159.99,159.99,100
20181201|2018-07-11 12:30,11,160.06,160.06,160.06,160.06,2
20181201|2018-07-11 13:00,11,160.19,160.19,160.19,160.19,1
20181201|2018-07-11 13:30,11,160.17,160.17,160.17,160.17,10
20181201|2018-07-12 01:00,12,159.98,160,159.98,159.99,14
20181201|2018-07-12 01:30,12,159.94,159.94,159.94,159.94,10
20181201|2018-07-12 02:00,12,160.01,160.01,160.01,160.01,6
20181201|2018-07-12 02:30,12,160.05,160.1,160.05,160.1,7
20181201|2018-07-12 03:00,12,160.04,160.04,160.01,160.01,3
20181201|2018-07-12 03:30,12,160.07,160.11,160.07,160.08,7
20181201|2018-07-12 04:00,12,159.99,159.99,159.98,159.98,40
20181201|2018-07-12 04:30,12,159.99,159.99,159.99,159.99,10
20181201|2018-07-12 06:30,12,160.03,160.03,160.03,160.03,5
20181201|2018-07-12 07:00,12,160.1,160.12,160.07,160.07,22
20181201|2018-07-12 07:30,12,160.13,160.14,160.13,160.14,2
20181201|2018-07-12 08:00,12,160.12,160.16,160.12,160.16,11
20181201|2018-07-12 08:30,12,160.21,160.21,160.21,160.21,5
20181201|2018-07-12 09:00,12,160.16,160.16,160.16,160.16,1
20181201|2018-07-13 01:00,13,160.13,160.23,160.13,160.23,2
20181201|2018-07-13 01:30,13,160.22,160.25,160.22,160.25,2
20181201|2018-07-13 02:30,13,160.31,160.38,160.31,160.38,12
20181201|2018-07-13 03:00,13,160.38,160.46,160.38,160.42,10
20181201|2018-07-13 03:30,13,160.44,160.52,160.44,160.52,3
20181201|2018-07-13 04:00,13,160.58,160.59,160.55,160.59,3
20181201|2018-07-13 04:30,13,160.59,160.59,160.59,160.59,1
20181201|2018-07-13 06:00,13,160.61,160.61,160.61,160.61,1
20181201|2018-07-13 06:30,13,160.59,160.59,160.57,160.57,5
20181201|2018-07-13 07:30,13,160.58,160.58,160.58,160.58,1
20181201|2018-07-13 08:00,13,160.5,160.5,160.5,160.5,1
20181201|2018-07-13 08:30,13,160.43,160.47,160.4,160.47,6
20181201|2018-07-13 09:00,13,160.48,160.52,160.42,160.52,104
20181201|2018-07-13 09:30,13,160.44,160.44,160.41,160.41,2
20181201|2018-07-16 01:00,16,160.35,160.35,160.35,160.35,1
20181201|2018-07-16 01:30,16,160.4,160.4,160.4,160.4,50
20181201|2018-07-16 02:00,16,160.31,160.33,160.31,160.33,2
20181201|2018-07-16 02:30,16,160.31,160.31,160.31,160.31,20
20181201|2018-07-16 03:30,16,160.2,160.25,160.2,160.25,13
20181201|2018-07-16 04:00,16,160.29,160.29,160.29,160.29,1
20181201|2018-07-16 08:00,16,160.17,160.17,160.17,160.17,10
20181201|2018-07-16 08:30,16,160.1,160.1,160.1,160.1,1
20181201|2018-07-16 09:00,16,159.99,160.01,159.99,159.99,42
20181201|2018-07-16 09:30,16,160.04,160.04,160.04,160.04,1
20181201|2018-07-16 10:00,16,160.04,160.06,160.04,160.06,2
20181201|2018-07-16 10:30,16,160.07,160.09,160.06,160.09,3
20181201|2018-07-16 11:00,16,160.12,160.12,160.12,160.12,10
20181201|2018-07-16 12:30,16,160.17,160.17,160.17,160.17,1
20181201|2018-07-16 14:00,16,160.22,160.22,160.22,160.22,1
20181201|2018-07-17 01:00,17,160.08,160.08,160.08,160.08,4
20181201|2018-07-17 01:30,17,160.12,160.12,160.12,160.12,1
20181201|2018-07-17 02:30,17,160.21,160.21,160.21,160.21,7
20181201|2018-07-17 04:30,17,160.16,160.16,160.16,160.16,1
20181201|2018-07-17 05:00,17,160.21,160.21,160.21,160.21,3
20181201|2018-07-17 08:00,17,160.32,160.32,160.31,160.31,6
20181201|2018-07-17 08:30,17,160.34,160.34,160.34,160.34,5
20181201|2018-07-17 09:30,17,160.24,160.24,160.24,160.24,10
20181201|2018-07-17 10:30,17,160.32,160.35,160.32,160.35,140
20181201|2018-07-17 14:30,17,160.22,160.22,160.22,160.22,5
20181201|2018-07-18 02:30,18,160.34,160.5,160.34,160.5,16
20181201|2018-07-18 04:00,18,160.4,160.4,160.34,160.34,36
20181201|2018-07-18 04:30,18,160.36,160.36,160.36,160.36,2
20181201|2018-07-18 07:00,18,160.59,160.62,160.59,160.62,6
20181201|2018-07-18 07:30,18,160.64,160.64,160.6,160.6,14
20181201|2018-07-18 08:30,18,160.46,160.46,160.46,160.46,3
20181201|2018-07-18 09:00,18,160.48,160.48,160.48,160.48,2
20181201|2018-07-18 09:30,18,160.48,160.48,160.46,160.46,4
20181201|2018-07-18 13:00,18,160.31,160.34,160.31,160.34,27
20181201|2018-07-18 13:30,18,160.33,160.34,160.33,160.34,2
20181201|2018-07-18 14:30,18,160.3,160.3,160.27,160.28,3
20181201|2018-07-19 02:00,19,160.3,160.37,160.26,160.37,3
20181201|2018-07-19 05:00,19,160.23,160.23,160.23,160.23,2
20181201|2018-07-19 06:00,19,160.32,160.32,160.32,160.32,1
20181201|2018-07-19 06:30,19,160.36,160.36,160.36,160.36,2
20181201|2018-07-19 07:00,19,160.42,160.45,160.42,160.45,2
20181201|2018-07-19 07:30,19,160.5,160.5,160.5,160.5,1
20181201|2018-07-19 08:00,19,160.48,160.48,160.48,160.48,1
20181201|2018-07-19 08:30,19,160.54,160.54,160.54,160.54,5
20181201|2018-07-19 09:00,19,160.55,160.55,160.52,160.52,2
20181201|2018-07-19 09:30,19,160.56,160.59,160.53,160.53,12
20181201|2018-07-19 10:00,19,160.56,160.56,160.56,160.56,1
20181201|2018-07-19 11:00,19,160.64,160.64,160.64,160.64,1
20181201|2018-07-20 01:30,20,160.71,160.74,160.66,160.74,12
20181201|2018-07-20 02:00,20,160.85,160.85,160.73,160.73,3
20181201|2018-07-20 02:30,20,160.72,160.72,160.72,160.72,1
20181201|2018-07-20 03:00,20,160.56,160.56,160.55,160.55,11
20181201|2018-07-20 04:00,20,160.45,160.45,160.43,160.43,5
20181201|2018-07-20 04:30,20,160.47,160.47,160.47,160.47,10
20181201|2018-07-20 05:00,20,160.5,160.64,160.5,160.64,12
20181201|2018-07-20 06:00,20,160.57,160.57,160.55,160.55,2
20181201|2018-07-20 06:30,20,160.53,160.53,160.53,160.53,5
20181201|2018-07-20 07:30,20,160.44,160.44,160.44,160.44,5
20181201|2018-07-20 08:00,20,160.34,160.34,160.33,160.33,11
20181201|2018-07-20 09:30,20,160.17,160.17,159.96,159.98,31
20181201|2018-07-20 11:00,20,160,160,160,160,1
20181201|2018-07-20 14:00,20,159.97,159.97,159.97,159.97,10
20181201|2018-07-20 14:30,20,159.96,159.96,159.96,159.96,1
20181201|2018-07-23 01:00,23,159.93,159.93,159.77,159.8,5
20181201|2018-07-23 01:30,23,159.77,159.77,159.75,159.75,2
20181201|2018-07-23 02:30,23,159.84,159.84,159.84,159.84,1
20181201|2018-07-23 03:00,23,159.85,159.87,159.85,159.87,2
20181201|2018-07-23 05:00,23,159.87,159.87,159.87,159.87,1
20181201|2018-07-23 08:30,23,159.67,159.67,159.67,159.67,1
20181201|2018-07-23 09:30,23,159.64,159.64,159.64,159.64,1
20181201|2018-07-23 10:00,23,159.56,159.56,159.56,159.56,1
20181201|2018-07-23 10:30,23,159.52,159.52,159.5,159.5,2
20181201|2018-07-23 11:30,23,159.48,159.48,159.48,159.48,1
20181201|2018-07-23 12:00,23,159.45,159.45,159.45,159.45,1
20181201|2018-07-23 13:00,23,159.51,159.51,159.51,159.51,1
20181201|2018-07-23 14:30,23,159.45,159.45,159.45,159.45,1
20181201|2018-07-24 01:00,24,159.52,159.52,159.52,159.52,1
20181201|2018-07-24 01:30,24,159.41,159.45,159.41,159.45,4
20181201|2018-07-24 02:30,24,159.39,159.39,159.39,159.39,1
20181201|2018-07-24 03:00,24,159.44,159.53,159.44,159.53,3
20181201|2018-07-24 03:30,24,159.51,159.51,159.51,159.51,50
20181201|2018-07-24 07:30,24,159.5,159.5,159.5,159.5,25
20181201|2018-07-24 08:30,24,159.5,159.5,159.5,159.5,25
20181201|2018-07-24 09:00,24,159.65,159.65,159.65,159.65,25
20181201|2018-07-24 09:30,24,159.7,159.7,159.7,159.7,25
20181201|2018-07-24 10:00,24,159.75,159.75,159.75,159.75,1
20181201|2018-07-24 11:00,24,159.69,159.69,159.69,159.69,1
20181201|2018-07-24 12:00,24,159.71,159.71,159.71,159.71,1
20181201|2018-07-24 13:00,24,159.75,159.75,159.75,159.75,2
20181201|2018-07-25 02:00,25,159.87,159.87,159.87,159.87,5
20181201|2018-07-25 03:00,25,159.81,159.81,159.81,159.81,1
20181201|2018-07-25 05:30,25,159.8,159.8,159.8,159.8,1
20181201|2018-07-25 07:30,25,159.71,159.71,159.71,159.71,1
20181201|2018-07-25 12:00,25,159.8,159.8,159.8,159.8,1
20181201|2018-07-25 13:00,25,159.7,159.7,159.7,159.7,1
20181201|2018-07-25 13:30,25,159.71,159.71,159.71,159.71,1
20181201|2018-07-25 14:30,25,159.5,159.5,159.47,159.47,6
20181201|2018-07-26 01:00,26,159.4,159.4,159.4,159.4,1
20181201|2018-07-26 02:00,26,159.44,159.44,159.44,159.44,1
20181201|2018-07-26 02:30,26,159.58,159.58,159.58,159.58,1
20181201|2018-07-26 04:30,26,159.5,159.5,159.5,159.5,25
20181201|2018-07-26 05:00,26,159.45,159.45,159.45,159.45,32
20181201|2018-07-26 05:30,26,159.44,159.44,159.44,159.44,5
20181201|2018-07-26 06:30,26,159.47,159.47,159.46,159.46,31
20181201|2018-07-26 07:00,26,159.5,159.5,159.5,159.5,50
20181201|2018-07-26 07:30,26,159.4,159.61,159.4,159.61,28
20181201|2018-07-26 08:00,26,159.66,159.8,159.66,159.76,80
20181201|2018-07-26 08:30,26,159.83,159.83,159.83,159.83,1
20181201|2018-07-26 10:00,26,159.63,159.63,159.6,159.6,6
20181201|2018-07-26 11:00,26,159.58,159.58,159.58,159.58,1
20181201|2018-07-26 12:30,26,159.53,159.53,159.53,159.53,2
20181201|2018-07-26 14:00,26,159.5,159.5,159.5,159.5,51
20181201|2018-07-26 14:30,26,159.49,159.49,159.46,159.46,7
20181201|2018-07-27 01:00,27,159.57,159.62,159.57,159.62,2
20181201|2018-07-27 01:30,27,159.61,159.61,159.61,159.61,5
20181201|2018-07-27 02:00,27,159.62,159.62,159.62,159.62,1
20181201|2018-07-27 02:30,27,159.55,159.55,159.55,159.55,5
20181201|2018-07-27 04:30,27,159.57,159.6,159.57,159.6,2
20181201|2018-07-27 06:00,27,159.49,159.49,159.47,159.47,51
20181201|2018-07-27 06:30,27,159.48,159.48,159.48,159.48,1
20181201|2018-07-27 07:30,27,159.56,159.65,159.55,159.65,30
20181201|2018-07-27 08:00,27,159.66,159.66,159.66,159.66,2
20181201|2018-07-27 08:30,27,159.63,159.63,159.53,159.54,7
20181201|2018-07-27 10:00,27,159.49,159.54,159.49,159.54,284
20181201|2018-07-27 11:00,27,159.63,159.63,159.62,159.62,3
20181201|2018-07-27 11:30,27,159.65,159.65,159.65,159.65,25
20181201|2018-07-27 12:00,27,159.65,159.65,159.65,159.65,2
20181201|2018-07-27 13:00,27,159.65,159.68,159.65,159.68,6
20181201|2018-07-27 14:30,27,159.62,159.63,159.62,159.63,2
20181201|2018-07-30 01:00,30,159.7,159.7,159.7,159.7,26
20181201|2018-07-30 01:30,30,159.71,159.75,159.71,159.75,27
20181201|2018-07-30 02:00,30,159.7,159.7,159.57,159.57,11
20181201|2018-07-30 02:30,30,159.55,159.58,159.51,159.51,45
20181201|2018-07-30 03:00,30,159.5,159.5,159.32,159.32,145
20181201|2018-07-30 03:30,30,159.3,159.31,159.14,159.15,30
20181201|2018-07-30 04:00,30,159.14,159.16,159.03,159.08,69
20181201|2018-07-30 04:30,30,159.04,159.08,159,159.08,191
20181201|2018-07-30 05:00,30,159.05,159.1,159.04,159.1,33
20181201|2018-07-30 05:30,30,159.14,159.14,159.13,159.13,4
20181201|2018-07-30 06:00,30,159.09,159.09,159.09,159.09,6
20181201|2018-07-30 06:30,30,159.08,159.14,159.08,159.14,4
20181201|2018-07-30 07:00,30,159.11,159.11,159.03,159.03,5
20181201|2018-07-30 07:30,30,159,159.01,158.9,158.91,59
20181201|2018-07-30 08:00,30,158.89,158.89,158.82,158.87,20
20181201|2018-07-30 08:30,30,158.88,158.89,158.88,158.89,2
20181201|2018-07-30 09:00,30,158.93,158.96,158.93,158.96,11
20181201|2018-07-30 09:30,30,158.91,158.91,158.87,158.87,17
20181201|2018-07-30 10:00,30,158.86,158.97,158.86,158.97,9
20181201|2018-07-30 10:30,30,158.97,158.97,158.97,158.97,1
20181201|2018-07-30 11:00,30,159.06,159.11,159.06,159.11,32
20181201|2018-07-30 11:30,30,159.15,159.15,159.15,159.15,1
20181201|2018-07-30 12:00,30,159.13,159.13,159.12,159.12,2
20181201|2018-07-31 01:30,31,159.25,159.25,159.25,159.25,2
20181201|2018-07-31 02:00,31,159.31,159.35,159.28,159.28,14
20181201|2018-07-31 02:30,31,159.26,159.26,159.21,159.21,13
20181201|2018-07-31 03:00,31,159.22,159.22,159.16,159.16,30
20181201|2018-07-31 03:30,31,159.16,159.18,159.16,159.18,6
20181201|2018-07-31 04:00,31,159.16,159.16,159.01,159.01,11
20181201|2018-07-31 04:30,31,159,159.07,159,159.06,8
20181201|2018-07-31 05:00,31,159.08,159.08,159.05,159.05,9
20181201|2018-07-31 05:30,31,158.99,159.02,158.98,159.01,24
20181201|2018-07-31 06:00,31,159,159,158.92,158.94,21
20181201|2018-07-31 06:30,31,158.93,159.01,158.92,159,15
20181201|2018-07-31 07:00,31,158.94,158.94,158.9,158.9,20
20181201|2018-07-31 07:30,31,158.94,159.04,158.93,159.04,22
20181201|2018-07-31 08:00,31,159.04,159.14,158.97,158.99,54
20181201|2018-07-31 08:30,31,159.01,159.16,159.01,159.15,73
20181201|2018-07-31 09:00,31,159.07,159.08,158.96,158.96,19
20181201|2018-07-31 09:30,31,158.96,159.02,158.91,158.96,116
20181201|2018-07-31 10:00,31,158.97,159.1,158.96,159.09,348
20181201|2018-07-31 10:30,31,159.04,159.04,159.03,159.03,2
20181201|2018-08-01 01:00,1,158.79,158.8,158.75,158.8,14
20181201|2018-08-01 01:30,1,158.79,158.81,158.78,158.81,3
20181201|2018-08-01 02:00,1,158.84,158.84,158.7,158.7,22
20181201|2018-08-01 02:30,1,158.72,158.72,158.64,158.69,13
20181201|2018-08-01 03:00,1,158.69,158.77,158.66,158.75,15
20181201|2018-08-01 03:30,1,158.73,158.74,158.67,158.7,58
20181201|2018-08-01 04:00,1,158.7,158.7,158.64,158.65,11
20181201|2018-08-01 04:30,1,158.67,158.71,158.64,158.65,42
20181201|2018-08-01 05:00,1,158.68,158.69,158.68,158.69,5
20181201|2018-08-01 05:30,1,158.69,158.7,158.67,158.7,16
20181201|2018-08-01 06:00,1,158.64,158.66,158.63,158.63,4
20181201|2018-08-01 06:30,1,158.57,158.61,158.56,158.61,35
20181201|2018-08-01 07:00,1,158.59,158.6,158.46,158.59,62
20181201|2018-08-01 07:30,1,158.53,158.58,158.47,158.47,20
20181201|2018-08-01 08:00,1,158.4,158.42,158.38,158.42,7
20181201|2018-08-01 08:30,1,158.42,158.47,158.42,158.46,5
20181201|2018-08-01 09:00,1,158.48,158.56,158.48,158.51,10
20181201|2018-08-01 09:30,1,158.51,158.51,158.46,158.48,64
20181201|2018-08-01 10:00,1,158.44,158.48,158.37,158.41,16
20181201|2018-08-01 10:30,1,158.45,158.52,158.45,158.52,4
20181201|2018-08-01 11:00,1,158.52,158.56,158.52,158.56,2
20181201|2018-08-01 11:30,1,158.58,158.59,158.58,158.59,2
20181201|2018-08-01 12:30,1,158.63,158.63,158.63,158.63,1
20181201|2018-08-01 13:00,1,158.61,158.65,158.61,158.65,3
20181201|2018-08-01 13:30,1,158.61,158.61,158.61,158.61,1
20181201|2018-08-01 14:30,1,158.56,158.56,158.56,158.56,16
20181201|2018-08-02 01:00,2,158.67,158.67,158.66,158.66,2
20181201|2018-08-02 01:30,2,158.65,158.65,158.65,158.65,1
20181201|2018-08-02 02:00,2,158.6,158.6,158.58,158.59,14
20181201|2018-08-02 02:30,2,158.6,158.65,158.56,158.56,24
20181201|2018-08-02 03:00,2,158.6,158.64,158.6,158.64,12
20181201|2018-08-02 03:30,2,158.6,158.69,158.56,158.69,42
20181201|2018-08-02 04:00,2,158.64,158.75,158.64,158.75,22
20181201|2018-08-02 04:30,2,158.76,158.91,158.76,158.9,6
20181201|2018-08-02 05:00,2,158.95,158.98,158.93,158.98,11
20181201|2018-08-02 05:30,2,158.95,158.98,158.9,158.98,47
20181201|2018-08-02 06:00,2,159,159.04,158.94,158.99,33
20181201|2018-08-02 06:30,2,158.98,158.98,158.92,158.92,6
20181201|2018-08-02 07:00,2,158.91,158.98,158.88,158.9,60
20181201|2018-08-02 07:30,2,158.86,158.9,158.81,158.89,12
20181201|2018-08-02 08:00,2,158.89,158.94,158.88,158.94,22
20181201|2018-08-02 08:30,2,158.87,158.87,158.69,158.72,44
20181201|2018-08-02 09:00,2,158.69,158.78,158.69,158.75,65
20181201|2018-08-02 09:30,2,158.76,158.77,158.71,158.74,52
20181201|2018-08-02 10:00,2,158.7,158.82,158.68,158.82,27
20181201|2018-08-02 10:30,2,158.79,158.79,158.79,158.79,1
20181201|2018-08-02 11:00,2,158.79,158.79,158.79,158.79,3
20181201|2018-08-03 01:00,3,159,159.18,159,159.18,3
20181201|2018-08-03 01:30,3,159.22,159.33,159.22,159.3,10
20181201|2018-08-03 02:00,3,159.22,159.23,159.21,159.21,17
20181201|2018-08-03 02:30,3,159.23,159.36,159.23,159.33,13
20181201|2018-08-03 03:00,3,159.36,159.47,159.34,159.43,44
20181201|2018-08-03 03:30,3,159.43,159.43,159.36,159.36,19
20181201|2018-08-03 04:00,3,159.35,159.35,159.25,159.25,27
20181201|2018-08-03 04:30,3,159.23,159.28,159.23,159.28,29
20181201|2018-08-03 05:00,3,159.28,159.29,159.28,159.29,3
20181201|2018-08-03 05:30,3,159.28,159.28,159.28,159.28,1
20181201|2018-08-03 06:00,3,159.2,159.2,159.16,159.19,8
20181201|2018-08-03 06:30,3,159.12,159.12,159.02,159.03,7
20181201|2018-08-03 07:00,3,159.07,159.16,159.07,159.16,3
20181201|2018-08-03 07:30,3,159.19,159.2,159.18,159.18,4
20181201|2018-08-03 08:00,3,159.27,159.31,159.27,159.31,15
20181201|2018-08-03 08:30,3,159.42,159.57,159.4,159.55,42
20181201|2018-08-03 09:00,3,159.52,159.53,159.44,159.52,16
20181201|2018-08-03 09:30,3,159.54,159.55,159.49,159.51,10
20181201|2018-08-03 10:00,3,159.58,159.6,159.43,159.55,101
20181201|2018-08-03 10:30,3,159.55,159.55,159.55,159.55,1
20181201|2018-08-03 12:00,3,159.57,159.61,159.57,159.61,2
20181201|2018-08-03 14:00,3,159.58,159.58,159.58,159.58,1
20181201|2018-08-03 14:30,3,159.56,159.56,159.56,159.56,1
20181201|2018-08-06 01:00,6,159.48,159.5,159.48,159.5,3
20181201|2018-08-06 01:30,6,159.59,159.6,159.34,159.37,7
20181201|2018-08-06 02:00,6,159.38,159.47,159.38,159.46,17
20181201|2018-08-06 02:30,6,159.46,159.51,159.46,159.51,2
20181201|2018-08-06 03:00,6,159.57,159.58,159.55,159.55,7
20181201|2018-08-06 03:30,6,159.57,159.65,159.54,159.57,80
20181201|2018-08-06 04:00,6,159.58,159.59,159.54,159.55,42
20181201|2018-08-06 04:30,6,159.53,159.53,159.53,159.53,2
20181201|2018-08-06 05:00,6,159.53,159.53,159.53,159.53,1
20181201|2018-08-06 05:30,6,159.57,159.65,159.57,159.65,25
20181201|2018-08-06 06:00,6,159.67,159.67,159.61,159.62,52
20181201|2018-08-06 06:30,6,159.6,159.61,159.6,159.61,121
20181201|2018-08-06 07:00,6,159.62,159.63,159.61,159.63,19
20181201|2018-08-06 07:30,6,159.65,159.65,159.65,159.65,1
20181201|2018-08-06 08:00,6,159.68,159.73,159.68,159.73,46
20181201|2018-08-06 08:30,6,159.73,159.84,159.73,159.83,83
20181201|2018-08-06 09:00,6,159.85,159.85,159.8,159.81,30
20181201|2018-08-06 09:30,6,159.82,159.84,159.79,159.79,66
20181201|2018-08-06 10:00,6,159.77,159.87,159.77,159.87,69
20181201|2018-08-06 11:30,6,159.78,159.78,159.78,159.78,1
20181201|2018-08-06 14:30,6,159.75,159.75,159.75,159.75,1
20181201|2018-08-07 01:00,7,159.76,159.76,159.76,159.76,25
20181201|2018-08-07 01:30,7,159.78,159.8,159.78,159.8,3
20181201|2018-08-07 02:00,7,159.84,159.84,159.84,159.84,5
20181201|2018-08-07 02:30,7,159.81,159.81,159.71,159.71,4
20181201|2018-08-07 03:00,7,159.67,159.73,159.62,159.7,23
20181201|2018-08-07 03:30,7,159.64,159.7,159.64,159.69,38
20181201|2018-08-07 04:00,7,159.7,159.7,159.66,159.66,4
20181201|2018-08-07 04:30,7,159.67,159.69,159.66,159.69,7
20181201|2018-08-07 05:00,7,159.7,159.72,159.7,159.72,5
20181201|2018-08-07 06:30,7,159.67,159.7,159.65,159.65,32
20181201|2018-08-07 07:00,7,159.63,159.63,159.6,159.63,9
20181201|2018-08-07 07:30,7,159.62,159.62,159.58,159.6,7
20181201|2018-08-07 08:00,7,159.63,159.63,159.62,159.62,4
20181201|2018-08-07 08:30,7,159.59,159.59,159.54,159.54,9
20181201|2018-08-07 09:00,7,159.53,159.54,159.5,159.51,26
20181201|2018-08-07 09:30,7,159.52,159.54,159.48,159.5,23
20181201|2018-08-07 10:00,7,159.48,159.49,159.48,159.49,30
20181201|2018-08-07 10:30,7,159.51,159.57,159.51,159.57,7
20181201|2018-08-07 11:30,7,159.58,159.58,159.58,159.58,1
20181201|2018-08-07 12:00,7,159.53,159.53,159.53,159.53,1
20181201|2018-08-08 01:00,8,159.59,159.6,159.56,159.56,17
20181201|2018-08-08 01:30,8,159.63,159.64,159.63,159.64,2
20181201|2018-08-08 02:00,8,159.54,159.58,159.54,159.58,3
20181201|2018-08-08 02:30,8,159.5,159.5,159.48,159.48,26
20181201|2018-08-08 03:00,8,159.48,159.67,159.48,159.67,43
20181201|2018-08-08 03:30,8,159.67,159.71,159.66,159.68,47
20181201|2018-08-08 04:00,8,159.68,159.68,159.64,159.67,28
20181201|2018-08-08 04:30,8,159.66,159.66,159.61,159.62,21
20181201|2018-08-08 05:30,8,159.59,159.59,159.59,159.59,4
20181201|2018-08-08 07:00,8,159.57,159.57,159.57,159.57,15
20181201|2018-08-08 07:30,8,159.56,159.57,159.56,159.57,3
20181201|2018-08-08 08:00,8,159.57,159.57,159.57,159.57,1
20181201|2018-08-08 08:30,8,159.57,159.65,159.57,159.65,28
20181201|2018-08-08 09:00,8,159.69,159.69,159.69,159.69,1
20181201|2018-08-08 09:30,8,159.63,159.65,159.58,159.61,23
20181201|2018-08-08 10:00,8,159.64,159.72,159.6,159.71,21
20181201|2018-08-08 10:30,8,159.71,159.71,159.68,159.68,27
20181201|2018-08-08 11:00,8,159.68,159.68,159.68,159.68,1
20181201|2018-08-09 01:00,9,159.76,159.77,159.76,159.77,8
20181201|2018-08-09 01:30,9,159.79,159.8,159.79,159.8,3
20181201|2018-08-09 02:00,9,159.88,159.94,159.88,159.94,40
20181201|2018-08-09 02:30,9,159.93,159.94,159.91,159.94,34
20181201|2018-08-09 03:00,9,159.88,159.88,159.84,159.86,20
20181201|2018-08-09 03:30,9,159.85,159.86,159.74,159.76,144
20181201|2018-08-09 04:00,9,159.76,159.8,159.76,159.8,9
20181201|2018-08-09 04:30,9,159.84,159.84,159.8,159.8,7
20181201|2018-08-09 05:00,9,159.84,159.84,159.72,159.72,10
20181201|2018-08-09 05:30,9,159.77,159.79,159.77,159.79,5
20181201|2018-08-09 06:00,9,159.8,159.81,159.79,159.81,3
20181201|2018-08-09 06:30,9,159.78,159.82,159.78,159.82,10
20181201|2018-08-09 07:00,9,159.8,159.85,159.8,159.84,6
20181201|2018-08-09 07:30,9,159.93,159.93,159.93,159.93,1
20181201|2018-08-09 08:00,9,159.97,160.01,159.96,160,8
20181201|2018-08-09 08:30,9,160.02,160.06,160.02,160.06,5
20181201|2018-08-09 09:00,9,160.05,160.05,159.95,159.95,6
20181201|2018-08-09 09:30,9,159.95,160.04,159.95,160.04,21
20181201|2018-08-09 10:00,9,160.04,160.04,160.01,160.01,157
20181201|2018-08-09 10:30,9,160.05,160.05,160.05,160.05,1
20181201|2018-08-09 12:00,9,160.04,160.04,160.04,160.04,1
20181201|2018-08-09 12:30,9,160.08,160.08,160.06,160.06,3
20181201|2018-08-10 01:00,10,160.26,160.52,160.26,160.49,12
20181201|2018-08-10 01:30,10,160.41,160.52,160.41,160.52,29
20181201|2018-08-10 02:00,10,160.52,160.58,160.5,160.5,69
20181201|2018-08-10 02:30,10,160.51,160.54,160.46,160.54,87
20181201|2018-08-10 03:00,10,160.56,160.57,160.52,160.57,15
20181201|2018-08-10 03:30,10,160.54,160.6,160.53,160.55,72
20181201|2018-08-10 04:00,10,160.54,160.54,160.46,160.48,61
20181201|2018-08-10 04:30,10,160.47,160.51,160.47,160.47,32
20181201|2018-08-10 05:00,10,160.44,160.44,160.39,160.4,21
20181201|2018-08-10 05:30,10,160.4,160.44,160.4,160.44,2
20181201|2018-08-10 06:30,10,160.49,160.55,160.49,160.55,23
20181201|2018-08-10 07:00,10,160.56,160.6,160.54,160.54,7
20181201|2018-08-10 07:30,10,160.53,160.57,160.47,160.52,37
20181201|2018-08-10 08:00,10,160.51,160.65,160.49,160.65,30
20181201|2018-08-10 08:30,10,160.62,160.77,160.62,160.77,66
20181201|2018-08-10 09:00,10,160.77,160.77,160.67,160.75,38
20181201|2018-08-10 09:30,10,160.73,160.78,160.73,160.76,60
20181201|2018-08-10 10:00,10,160.77,160.84,160.77,160.8,79
20181201|2018-08-10 10:30,10,160.81,160.81,160.81,160.81,22
20181201|2018-08-10 11:00,10,160.79,160.84,160.79,160.84,2
20181201|2018-08-10 12:00,10,160.89,160.9,160.89,160.9,119
20181201|2018-08-13 01:00,13,160.77,160.82,160.77,160.82,3
20181201|2018-08-13 01:30,13,160.79,160.83,160.71,160.8,65
20181201|2018-08-13 02:00,13,160.84,160.9,160.83,160.9,28
20181201|2018-08-13 02:30,13,160.95,161,160.93,160.97,78
20181201|2018-08-13 03:00,13,160.93,160.93,160.78,160.78,66
20181201|2018-08-13 03:30,13,160.82,160.87,160.82,160.87,67
20181201|2018-08-13 04:00,13,160.84,160.87,160.84,160.87,7
20181201|2018-08-13 04:30,13,160.89,160.94,160.87,160.93,47
20181201|2018-08-13 05:00,13,160.93,160.93,160.87,160.9,143
20181201|2018-08-13 05:30,13,160.91,160.95,160.88,160.95,31
20181201|2018-08-13 06:00,13,160.95,161.02,160.95,161,91
20181201|2018-08-13 06:30,13,161.04,161.09,160.81,160.86,118
20181201|2018-08-13 07:00,13,160.87,161.01,160.87,160.89,150
20181201|2018-08-13 07:30,13,160.88,160.91,160.77,160.82,35
20181201|2018-08-13 08:00,13,160.83,160.84,160.79,160.79,23
20181201|2018-08-13 08:30,13,160.82,160.84,160.76,160.76,23
20181201|2018-08-13 09:00,13,160.8,160.8,160.72,160.74,38
20181201|2018-08-13 09:30,13,160.74,160.82,160.72,160.81,70
20181201|2018-08-13 10:00,13,160.83,160.85,160.8,160.83,10
20181201|2018-08-13 10:30,13,160.88,160.93,160.88,160.93,34
20181201|2018-08-13 11:00,13,160.95,160.95,160.95,160.95,30
20181201|2018-08-13 12:00,13,160.95,160.95,160.95,160.95,1
20181201|2018-08-13 12:30,13,160.9,160.9,160.9,160.9,1
20181201|2018-08-13 14:30,13,160.93,160.93,160.93,160.93,1
20181201|2018-08-14 01:00,14,160.81,160.81,160.65,160.65,12
20181201|2018-08-14 01:30,14,160.66,160.7,160.66,160.7,28
20181201|2018-08-14 02:00,14,160.62,160.75,160.62,160.75,215
20181201|2018-08-14 02:30,14,160.68,160.71,160.6,160.6,51
20181201|2018-08-14 03:00,14,160.61,160.65,160.61,160.65,10
20181201|2018-08-14 03:30,14,160.65,160.74,160.64,160.73,105
20181201|2018-08-14 04:00,14,160.73,160.75,160.66,160.67,62
20181201|2018-08-14 04:30,14,160.69,160.71,160.66,160.69,33
20181201|2018-08-14 05:00,14,160.72,160.72,160.61,160.61,51
20181201|2018-08-14 05:30,14,160.65,160.68,160.65,160.68,18
20181201|2018-08-14 06:00,14,160.66,160.68,160.66,160.68,7
20181201|2018-08-14 06:30,14,160.7,160.7,160.67,160.67,2
20181201|2018-08-14 07:00,14,160.75,160.76,160.75,160.76,6
20181201|2018-08-14 07:30,14,160.72,160.79,160.72,160.79,37
20181201|2018-08-14 08:00,14,160.77,160.8,160.75,160.8,24
20181201|2018-08-14 08:30,14,160.8,160.81,160.8,160.81,56
20181201|2018-08-14 09:00,14,160.78,160.82,160.73,160.73,202
20181201|2018-08-14 09:30,14,160.73,160.74,160.69,160.73,29
20181201|2018-08-14 10:00,14,160.74,160.74,160.69,160.69,21
20181201|2018-08-14 10:30,14,160.69,160.69,160.69,160.69,3
20181201|2018-08-15 01:00,15,160.79,160.79,160.77,160.77,7
20181201|2018-08-15 01:30,15,160.67,160.67,160.67,160.67,2
20181201|2018-08-15 02:00,15,160.7,160.7,160.62,160.62,3
20181201|2018-08-15 02:30,15,160.71,160.75,160.71,160.75,46
20181201|2018-08-15 03:00,15,160.78,160.83,160.74,160.74,97
20181201|2018-08-15 03:30,15,160.71,160.73,160.66,160.66,42
20181201|2018-08-15 04:00,15,160.67,160.72,160.66,160.72,5
20181201|2018-08-15 04:30,15,160.74,160.79,160.74,160.78,29
20181201|2018-08-15 05:00,15,160.78,160.83,160.78,160.83,10
20181201|2018-08-15 05:30,15,160.82,160.97,160.82,160.95,116
20181201|2018-08-15 06:00,15,160.94,161.01,160.94,160.98,17
20181201|2018-08-15 06:30,15,160.98,161,160.95,160.95,11
20181201|2018-08-15 07:00,15,160.98,160.98,160.91,160.93,15
20181201|2018-08-15 07:30,15,160.92,160.97,160.92,160.96,5
20181201|2018-08-15 08:00,15,160.96,161.02,160.91,160.92,26
20181201|2018-08-15 08:30,15,160.96,161.04,160.95,161,233
20181201|2018-08-15 09:00,15,161.01,161.14,161.01,161.14,100
20181201|2018-08-15 09:30,15,161.16,161.28,161.11,161.28,202
20181201|2018-08-15 10:00,15,161.27,161.27,161.16,161.19,48
20181201|2018-08-15 10:30,15,161.1,161.1,161.1,161.1,2
20181201|2018-08-15 11:00,15,161.08,161.08,161.06,161.06,21
20181201|2018-08-15 13:30,15,161.1,161.1,161.09,161.09,5
20181201|2018-08-15 14:30,15,161.03,161.03,161.03,161.03,1
20181201|2018-08-16 01:00,16,160.87,160.89,160.87,160.89,5
20181201|2018-08-16 01:30,16,160.89,160.92,160.89,160.92,7
20181201|2018-08-16 02:00,16,160.9,160.93,160.9,160.93,7
20181201|2018-08-16 02:30,16,160.93,161,160.93,160.98,42
20181201|2018-08-16 03:00,16,160.98,160.99,160.91,160.91,56
20181201|2018-08-16 03:30,16,160.9,160.91,160.84,160.91,197
20181201|2018-08-16 04:00,16,160.91,160.95,160.91,160.95,191
20181201|2018-08-16 04:30,16,160.96,160.98,160.93,160.95,66
20181201|2018-08-16 05:00,16,160.91,160.97,160.91,160.96,17
20181201|2018-08-16 05:30,16,160.96,160.96,160.93,160.93,12
20181201|2018-08-16 06:00,16,160.89,160.95,160.89,160.95,67
20181201|2018-08-16 06:30,16,160.95,161.01,160.95,161.01,11
20181201|2018-08-16 07:00,16,161.01,161.02,160.99,160.99,113
20181201|2018-08-16 07:30,16,161.04,161.05,161.02,161.02,9
20181201|2018-08-16 08:00,16,161.06,161.1,161.05,161.1,119
20181201|2018-08-16 08:30,16,161.12,161.13,161.02,161.02,56
20181201|2018-08-16 09:00,16,161.02,161.04,161.02,161.02,5
20181201|2018-08-16 09:30,16,161,161.01,160.97,161,57
20181201|2018-08-16 10:00,16,161,161,160.93,160.93,57
20181201|2018-08-16 10:30,16,160.96,160.96,160.91,160.91,4
20181201|2018-08-16 11:00,16,160.87,160.87,160.86,160.86,3
20181201|2018-08-16 14:00,16,160.99,160.99,160.99,160.99,1
20181201|2018-08-17 01:00,17,160.97,160.97,160.97,160.97,11
20181201|2018-08-17 01:30,17,160.93,160.93,160.93,160.93,5
20181201|2018-08-17 02:00,17,161,161.06,161,161.06,39
20181201|2018-08-17 02:30,17,161.06,161.12,161.05,161.09,36
20181201|2018-08-17 03:00,17,161.12,161.12,161.05,161.09,15
20181201|2018-08-17 03:30,17,161.11,161.15,161.11,161.12,13
20181201|2018-08-17 04:00,17,161.16,161.19,161.15,161.17,30
20181201|2018-08-17 04:30,17,161.21,161.3,161.21,161.28,320
20181201|2018-08-17 05:00,17,161.3,161.33,161.21,161.21,225
20181201|2018-08-17 05:30,17,161.2,161.2,161.17,161.2,171
20181201|2018-08-17 06:00,17,161.16,161.16,161.16,161.16,1
20181201|2018-08-17 06:30,17,161.17,161.19,161.17,161.17,11
20181201|2018-08-17 07:00,17,161.16,161.19,161.13,161.13,7
20181201|2018-08-17 07:30,17,161.12,161.12,161.08,161.11,22
20181201|2018-08-17 08:00,17,161.13,161.15,161.12,161.12,11
20181201|2018-08-17 08:30,17,161.14,161.17,161.13,161.17,21
20181201|2018-08-17 09:00,17,161.18,161.23,161.18,161.22,130
20181201|2018-08-17 09:30,17,161.22,161.22,161.14,161.14,32
20181201|2018-08-17 10:00,17,161.15,161.15,161.1,161.1,12
20181201|2018-08-17 10:30,17,161.08,161.08,161.08,161.08,7
20181201|2018-08-17 11:00,17,161.1,161.12,161.1,161.12,6
20181201|2018-08-17 12:00,17,161.11,161.12,161.11,161.12,4
20181201|2018-08-17 12:30,17,161.13,161.13,161.13,161.13,1
20181201|2018-08-17 13:00,17,161.1,161.1,161.1,161.1,86
20181201|2018-08-17 13:30,17,160.99,160.99,160.99,160.99,1
20181201|2018-08-17 14:00,17,161,161,161,161,2
20181201|2018-08-20 01:00,20,161.09,161.17,161.09,161.17,21
20181201|2018-08-20 01:30,20,161.13,161.13,161.13,161.13,3
20181201|2018-08-20 02:00,20,161.01,161.05,161.01,161.02,23
20181201|2018-08-20 02:30,20,161,161,160.91,160.92,50
20181201|2018-08-20 03:00,20,160.91,160.97,160.89,160.92,67
20181201|2018-08-20 03:30,20,160.93,161,160.93,161,4
20181201|2018-08-20 04:00,20,160.98,161.05,160.98,161.05,117
20181201|2018-08-20 04:30,20,161.01,161.04,161.01,161.03,40
20181201|2018-08-20 05:00,20,161.05,161.06,161.03,161.06,46
20181201|2018-08-20 05:30,20,161.06,161.06,161.01,161.02,30
20181201|2018-08-20 06:00,20,161.03,161.04,161.02,161.04,76
20181201|2018-08-20 06:30,20,161.04,161.04,161,161.04,58
20181201|2018-08-20 07:00,20,161.04,161.11,161.04,161.11,75
20181201|2018-08-20 07:30,20,161.09,161.16,161.08,161.15,106
20181201|2018-08-20 08:00,20,161.14,161.18,161.12,161.18,167
20181201|2018-08-20 08:30,20,161.17,161.18,161.13,161.15,175
20181201|2018-08-20 09:00,20,161.15,161.15,161.09,161.1,42
20181201|2018-08-20 09:30,20,161.1,161.2,161.1,161.2,102
20181201|2018-08-20 10:00,20,161.19,161.2,161.17,161.17,56
20181201|2018-08-20 10:30,20,161.16,161.16,161.13,161.14,175
20181201|2018-08-20 11:00,20,161.14,161.14,161.11,161.13,65
20181201|2018-08-20 11:30,20,161.13,161.13,161.13,161.13,25
20181201|2018-08-20 12:30,20,161.13,161.13,161.13,161.13,2
20181201|2018-08-20 13:00,20,161.16,161.16,161.16,161.16,25
20181201|2018-08-20 14:00,20,161.15,161.15,161.14,161.14,6
20181201|2018-08-20 14:30,20,161.18,161.18,161.18,161.18,1
20181201|2018-08-21 01:00,21,161.15,161.15,161.06,161.07,22
20181201|2018-08-21 02:00,21,161.11,161.11,160.99,160.99,46
20181201|2018-08-21 02:30,21,161.02,161.02,160.91,160.91,32
20181201|2018-08-21 03:00,21,160.93,160.97,160.86,160.97,213
20181201|2018-08-21 03:30,21,160.95,161.01,160.95,160.98,40
20181201|2018-08-21 04:00,21,160.97,160.97,160.88,160.89,62
20181201|2018-08-21 04:30,21,160.9,160.93,160.82,160.82,240
20181201|2018-08-21 05:00,21,160.82,160.83,160.78,160.82,268
20181201|2018-08-21 05:30,21,160.84,160.84,160.77,160.78,39
20181201|2018-08-21 06:00,21,160.76,160.83,160.75,160.75,90
20181201|2018-08-21 06:30,21,160.79,160.82,160.76,160.8,36
20181201|2018-08-21 07:00,21,160.81,160.84,160.8,160.81,39
20181201|2018-08-21 07:30,21,160.85,160.89,160.83,160.87,184
20181201|2018-08-21 08:00,21,160.87,160.92,160.84,160.84,38
20181201|2018-08-21 08:30,21,160.83,160.84,160.72,160.72,62
20181201|2018-08-21 09:00,21,160.7,160.78,160.7,160.78,37
20181201|2018-08-21 09:30,21,160.78,160.8,160.74,160.74,74
20181201|2018-08-21 10:00,21,160.74,160.77,160.72,160.77,225
20181201|2018-08-21 10:30,21,160.76,160.76,160.73,160.73,28
20181201|2018-08-21 11:00,21,160.7,160.7,160.65,160.66,29
20181201|2018-08-21 11:30,21,160.67,160.68,160.67,160.68,4
20181201|2018-08-21 12:00,21,160.67,160.67,160.65,160.65,5
20181201|2018-08-21 12:30,21,160.67,160.67,160.67,160.67,2
20181201|2018-08-21 13:30,21,160.7,160.72,160.7,160.72,9
20181201|2018-08-21 14:30,21,160.72,160.75,160.72,160.75,120
20181201|2018-08-22 01:00,22,160.83,160.91,160.83,160.88,36
20181201|2018-08-22 01:30,22,160.86,160.86,160.8,160.8,76
20181201|2018-08-22 02:00,22,160.81,160.81,160.76,160.8,3
20181201|2018-08-22 02:30,22,160.83,160.84,160.74,160.74,312
20181201|2018-08-22 03:00,22,160.74,160.82,160.74,160.81,111
20181201|2018-08-22 03:30,22,160.81,160.84,160.69,160.69,196
20181201|2018-08-22 04:00,22,160.69,160.75,160.67,160.73,141
20181201|2018-08-22 04:30,22,160.71,160.72,160.66,160.71,346
20181201|2018-08-22 05:00,22,160.71,160.71,160.61,160.64,335
20181201|2018-08-22 05:30,22,160.64,160.66,160.56,160.58,218
20181201|2018-08-22 06:00,22,160.56,160.61,160.52,160.61,713
20181201|2018-08-22 06:30,22,160.61,160.72,160.6,160.72,156
20181201|2018-08-22 07:00,22,160.72,160.77,160.7,160.7,167
20181201|2018-08-22 07:30,22,160.7,160.8,160.7,160.75,261
20181201|2018-08-22 08:00,22,160.76,160.78,160.74,160.76,20
20181201|2018-08-22 08:30,22,160.75,160.75,160.63,160.67,67
20181201|2018-08-22 09:00,22,160.65,160.65,160.59,160.62,22
20181201|2018-08-22 09:30,22,160.53,160.53,160.38,160.41,180
20181201|2018-08-22 10:00,22,160.43,160.48,160.43,160.44,109
20181201|2018-08-22 10:30,22,160.46,160.56,160.45,160.55,61
20181201|2018-08-22 11:00,22,160.55,160.59,160.55,160.58,17
20181201|2018-08-22 11:30,22,160.6,160.62,160.59,160.59,14
20181201|2018-08-22 12:00,22,160.61,160.61,160.61,160.61,1
20181201|2018-08-22 13:00,22,160.64,160.64,160.63,160.63,61
20181201|2018-08-22 13:30,22,160.63,160.65,160.63,160.65,4
20181201|2018-08-22 14:00,22,160.63,160.64,160.63,160.63,5
20181201|2018-08-23 01:30,23,160.6,160.6,160.53,160.54,420
20181201|2018-08-23 02:00,23,160.57,160.62,160.5,160.62,455
20181201|2018-08-23 02:30,23,160.59,160.63,160.47,160.49,70
20181201|2018-08-23 03:00,23,160.59,160.62,160.56,160.6,70
20181201|2018-08-23 03:30,23,160.55,160.55,160.44,160.49,298
20181201|2018-08-23 04:00,23,160.49,160.54,160.45,160.45,107
20181201|2018-08-23 04:30,23,160.46,160.49,160.44,160.49,55
20181201|2018-08-23 05:00,23,160.49,160.49,160.44,160.47,25
20181201|2018-08-23 05:30,23,160.5,160.52,160.42,160.42,72
20181201|2018-08-23 06:00,23,160.46,160.49,160.46,160.49,4
20181201|2018-08-23 06:30,23,160.48,160.51,160.46,160.51,461
20181201|2018-08-23 07:00,23,160.51,160.57,160.51,160.57,120
20181201|2018-08-23 07:30,23,160.56,160.56,160.5,160.55,164
20181201|2018-08-23 08:00,23,160.56,160.64,160.56,160.59,308
20181201|2018-08-23 08:30,23,160.58,160.58,160.51,160.53,217
20181201|2018-08-23 09:00,23,160.53,160.57,160.49,160.57,153
20181201|2018-08-23 09:30,23,160.49,160.5,160.46,160.47,87
20181201|2018-08-23 10:00,23,160.48,160.56,160.48,160.55,356
20181201|2018-08-23 10:30,23,160.56,160.6,160.56,160.59,42
20181201|2018-08-23 11:00,23,160.6,160.6,160.6,160.6,2
20181201|2018-08-23 11:30,23,160.56,160.56,160.54,160.54,66
20181201|2018-08-23 12:00,23,160.62,160.62,160.62,160.62,16
20181201|2018-08-23 12:30,23,160.62,160.64,160.62,160.64,11
20181201|2018-08-23 14:30,23,160.64,160.64,160.64,160.64,15
20181201|2018-08-24 01:00,24,160.52,160.56,160.52,160.56,4
20181201|2018-08-24 01:30,24,160.5,160.5,160.5,160.5,1
20181201|2018-08-24 02:00,24,160.48,160.53,160.48,160.51,21
20181201|2018-08-24 02:30,24,160.54,160.59,160.53,160.58,96
20181201|2018-08-24 03:00,24,160.61,160.61,160.55,160.57,40
20181201|2018-08-24 03:30,24,160.57,160.61,160.57,160.57,68
20181201|2018-08-24 04:00,24,160.59,160.61,160.58,160.58,423
20181201|2018-08-24 04:30,24,160.56,160.56,160.5,160.51,24
20181201|2018-08-24 05:00,24,160.51,160.52,160.46,160.49,146
20181201|2018-08-24 05:30,24,160.51,160.53,160.5,160.53,109
20181201|2018-08-24 06:00,24,160.55,160.56,160.54,160.56,25
20181201|2018-08-24 06:30,24,160.54,160.55,160.53,160.55,39
20181201|2018-08-24 07:00,24,160.56,160.6,160.55,160.55,315
20181201|2018-08-24 07:30,24,160.56,160.56,160.49,160.49,59
20181201|2018-08-24 08:00,24,160.48,160.48,160.34,160.37,332
20181201|2018-08-24 08:30,24,160.38,160.39,160.3,160.32,180
20181201|2018-08-24 09:00,24,160.28,160.5,160.28,160.48,814
20181201|2018-08-24 09:30,24,160.46,160.52,160.46,160.52,87
20181201|2018-08-24 10:00,24,160.51,160.56,160.51,160.54,873
20181201|2018-08-24 10:30,24,160.53,160.58,160.52,160.52,61
20181201|2018-08-24 11:00,24,160.51,160.55,160.51,160.55,65
20181201|2018-08-24 11:30,24,160.54,160.54,160.51,160.51,40
20181201|2018-08-24 12:30,24,160.54,160.59,160.54,160.57,135
20181201|2018-08-24 13:00,24,160.54,160.54,160.53,160.53,30
20181201|2018-08-24 13:30,24,160.54,160.54,160.54,160.54,1
20181201|2018-08-24 14:00,24,160.54,160.57,160.54,160.57,3
20181201|2018-08-24 14:30,24,160.58,160.61,160.58,160.61,8
20181201|2018-08-27 01:00,27,160.59,160.73,160.59,160.73,352
20181201|2018-08-27 01:30,27,160.74,160.8,160.7,160.78,130
20181201|2018-08-27 02:00,27,160.78,160.82,160.7,160.72,142
20181201|2018-08-27 02:30,27,160.73,160.73,160.66,160.66,56
20181201|2018-08-27 03:00,27,160.62,160.65,160.38,160.38,418
20181201|2018-08-27 03:30,27,160.36,160.36,160.23,160.3,516
20181201|2018-08-27 04:00,27,160.29,160.29,160.24,160.29,131
20181201|2018-08-27 04:30,27,160.3,160.34,160.27,160.32,174
20181201|2018-08-27 05:00,27,160.33,160.43,160.3,160.42,89
20181201|2018-08-27 05:30,27,160.41,160.45,160.39,160.44,74
20181201|2018-08-27 06:00,27,160.43,160.46,160.38,160.39,138
20181201|2018-08-27 06:30,27,160.39,160.41,160.35,160.35,65
20181201|2018-08-27 07:00,27,160.34,160.34,160.17,160.18,730
20181201|2018-08-27 07:30,27,160.17,160.23,160.14,160.14,419
20181201|2018-08-27 08:00,27,160.16,160.2,160.12,160.13,106
20181201|2018-08-27 08:30,27,160.11,160.12,160.04,160.04,395
20181201|2018-08-27 09:00,27,160.05,160.08,160.04,160.08,215
20181201|2018-08-27 09:30,27,160.06,160.12,160.06,160.09,104
20181201|2018-08-27 10:00,27,160.07,160.13,160.05,160.05,810
20181201|2018-08-27 10:30,27,160.06,160.08,160.05,160.06,43
20181201|2018-08-27 11:00,27,160.09,160.1,160.07,160.08,22
20181201|2018-08-27 11:30,27,160.1,160.1,160.07,160.07,18
20181201|2018-08-27 12:30,27,160.08,160.11,160.08,160.11,19
20181201|2018-08-27 13:00,27,160.11,160.11,160.1,160.1,31
20181201|2018-08-27 13:30,27,160.09,160.09,160.09,160.09,38
20181201|2018-08-27 14:00,27,160.1,160.1,160.1,160.1,4
20181201|2018-08-27 14:30,27,160.11,160.15,160.11,160.15,69
20181201|2018-08-28 01:00,28,160.16,160.16,160.06,160.09,165
20181201|2018-08-28 01:30,28,160.1,160.15,160.05,160.06,95
20181201|2018-08-28 02:00,28,160.09,160.16,160.02,160.03,702
20181201|2018-08-28 02:30,28,160.02,160.14,160.02,160.1,441
20181201|2018-08-28 03:00,28,160.14,160.24,160.14,160.22,513
20181201|2018-08-28 03:30,28,160.23,160.33,160.15,160.32,1331
20181201|2018-08-28 04:00,28,160.31,160.35,160.25,160.25,1010
20181201|2018-08-28 04:30,28,160.25,160.27,160.19,160.19,563
20181201|2018-08-28 05:00,28,160.2,160.23,160.16,160.17,496
20181201|2018-08-28 05:30,28,160.18,160.19,160.16,160.16,547
20181201|2018-08-28 06:00,28,160.15,160.23,160.15,160.23,245
20181201|2018-08-28 06:30,28,160.24,160.26,160.21,160.22,910
20181201|2018-08-28 07:00,28,160.22,160.22,160.17,160.18,693
20181201|2018-08-28 07:30,28,160.18,160.18,159.9,159.9,2763
20181201|2018-08-28 08:00,28,159.91,159.92,159.83,159.89,1555
20181201|2018-08-28 08:30,28,159.89,159.98,159.88,159.98,697
20181201|2018-08-28 09:00,28,159.96,159.97,159.85,159.87,1996
20181201|2018-08-28 09:30,28,159.88,159.98,159.88,159.95,1580
20181201|2018-08-28 10:00,28,159.95,160.05,159.95,160.04,1454
20181201|2018-08-28 10:30,28,160.05,160.08,160.02,160.02,607
20181201|2018-08-28 11:00,28,160.03,160.04,159.96,159.97,137
20181201|2018-08-28 11:30,28,159.97,159.98,159.95,159.98,292
20181201|2018-08-28 12:00,28,159.97,159.98,159.95,159.98,34
20181201|2018-08-28 12:30,28,159.98,159.98,159.94,159.94,177
20181201|2018-08-28 13:00,28,159.96,159.96,159.96,159.96,6
20181201|2018-08-28 14:00,28,159.94,159.94,159.93,159.93,46
20181201|2018-08-28 14:30,28,159.95,160.02,159.95,160.02,13
20181201|2018-08-29 01:00,29,160.1,160.1,160.04,160.08,212
20181201|2018-08-29 01:30,29,160.08,160.12,160.04,160.05,356
20181201|2018-08-29 02:00,29,160.04,160.08,159.99,160.05,611
20181201|2018-08-29 02:30,29,160.04,160.15,160.03,160.12,462
20181201|2018-08-29 03:00,29,160.12,160.13,159.98,160.01,1095
20181201|2018-08-29 03:30,29,160.01,160.03,159.98,160.01,955
20181201|2018-08-29 04:00,29,160.01,160.03,159.96,159.99,1254
20181201|2018-08-29 04:30,29,159.97,160.02,159.92,159.93,1117
20181201|2018-08-29 05:00,29,159.93,159.95,159.86,159.9,2971
20181201|2018-08-29 05:30,29,159.91,159.93,159.88,159.88,728
20181201|2018-08-29 06:00,29,159.89,159.92,159.83,159.83,811
20181201|2018-08-29 06:30,29,159.82,159.84,159.79,159.84,595
20181201|2018-08-29 07:00,29,159.83,159.87,159.83,159.85,1205
20181201|2018-08-29 07:30,29,159.86,159.86,159.7,159.73,2766
20181201|2018-08-29 08:00,29,159.72,159.74,159.66,159.74,1273
20181201|2018-08-29 08:30,29,159.74,159.76,159.59,159.61,1255
20181201|2018-08-29 09:00,29,159.62,159.69,159.59,159.67,2148
20181201|2018-08-29 09:30,29,159.67,159.72,159.64,159.69,1648
20181201|2018-08-29 10:00,29,159.69,159.69,159.61,159.61,1785
20181201|2018-08-29 10:30,29,159.62,159.7,159.62,159.67,1097
20181201|2018-08-29 11:00,29,159.67,159.73,159.67,159.71,787
20181201|2018-08-29 11:30,29,159.71,159.71,159.67,159.69,345
20181201|2018-08-29 12:00,29,159.7,159.72,159.68,159.7,44
20181201|2018-08-29 13:00,29,159.72,159.73,159.71,159.72,52
20181201|2018-08-29 13:30,29,159.72,159.72,159.71,159.71,61
20181201|2018-08-29 14:00,29,159.73,159.73,159.7,159.7,45
20181201|2018-08-29 14:30,29,159.7,159.71,159.69,159.69,111
20181201|2018-08-30 01:00,30,159.71,159.76,159.64,159.65,865
20181201|2018-08-30 01:30,30,159.66,159.71,159.66,159.69,482
20181201|2018-08-30 02:00,30,159.68,159.76,159.62,159.76,1456
20181201|2018-08-30 02:30,30,159.76,159.86,159.76,159.81,2884
20181201|2018-08-30 03:00,30,159.81,159.95,159.78,159.95,2792
20181201|2018-08-30 03:30,30,159.95,159.98,159.87,159.89,2030
20181201|2018-08-30 04:00,30,159.88,159.9,159.83,159.85,1113
20181201|2018-08-30 04:30,30,159.85,159.89,159.84,159.87,506
20181201|2018-08-30 05:00,30,159.87,159.91,159.83,159.83,742
20181201|2018-08-30 05:30,30,159.83,159.83,159.74,159.81,1258
20181201|2018-08-30 06:00,30,159.8,159.89,159.8,159.87,1023
20181201|2018-08-30 06:30,30,159.86,159.97,159.84,159.96,1617
20181201|2018-08-30 07:00,30,159.97,160.06,159.97,160.06,2122
20181201|2018-08-30 07:30,30,160.06,160.27,160.06,160.26,4032
20181201|2018-08-30 08:00,30,160.26,160.36,160.2,160.28,4429
20181201|2018-08-30 08:30,30,160.28,160.37,160.28,160.36,4092
20181201|2018-08-30 09:00,30,160.35,160.4,160.31,160.34,2452
20181201|2018-08-30 09:30,30,160.34,160.44,160.3,160.44,4379
20181201|2018-08-30 10:00,30,160.45,160.54,160.43,160.54,4423
20181201|2018-08-30 10:30,30,160.54,160.54,160.49,160.52,1713
20181201|2018-08-30 11:00,30,160.52,160.55,160.51,160.51,1666
20181201|2018-08-30 11:30,30,160.52,160.53,160.47,160.49,1157
20181201|2018-08-30 12:00,30,160.48,160.49,160.46,160.47,508
20181201|2018-08-30 12:30,30,160.47,160.48,160.43,160.45,396
20181201|2018-08-30 13:00,30,160.45,160.54,160.44,160.53,317
20181201|2018-08-30 13:30,30,160.52,160.56,160.52,160.56,440
20181201|2018-08-30 14:00,30,160.55,160.57,160.48,160.48,1087
20181201|2018-08-30 14:30,30,160.48,160.48,160.42,160.43,1072
20181201|2018-08-31 01:00,31,160.43,160.52,160.41,160.42,1243
20181201|2018-08-31 01:30,31,160.41,160.44,160.38,160.38,2064
20181201|2018-08-31 02:00,31,160.38,160.59,160.36,160.58,4354
20181201|2018-08-31 02:30,31,160.57,160.62,160.45,160.52,3413
20181201|2018-08-31 03:00,31,160.53,160.53,160.33,160.43,6585
20181201|2018-08-31 03:30,31,160.43,160.48,160.41,160.47,3276
20181201|2018-08-31 04:00,31,160.48,160.49,160.37,160.38,3311
20181201|2018-08-31 04:30,31,160.38,160.45,160.38,160.44,2684
20181201|2018-08-31 05:00,31,160.44,160.53,160.44,160.53,2346
20181201|2018-08-31 05:30,31,160.53,160.56,160.48,160.56,1061
20181201|2018-08-31 06:00,31,160.55,160.59,160.51,160.59,2642
20181201|2018-08-31 06:30,31,160.59,160.68,160.59,160.63,5418
20181201|2018-08-31 07:00,31,160.62,160.63,160.58,160.62,1478
20181201|2018-08-31 07:30,31,160.62,160.76,160.61,160.74,4005
20181201|2018-08-31 08:00,31,160.75,160.79,160.72,160.72,4602
20181201|2018-08-31 08:30,31,160.73,160.75,160.67,160.69,4253
20181201|2018-08-31 09:00,31,160.7,160.71,160.65,160.68,4260
20181201|2018-08-31 09:30,31,160.68,160.71,160.63,160.67,5658
20181201|2018-08-31 10:00,31,160.68,160.8,160.64,160.77,9074
20181201|2018-08-31 10:30,31,160.76,160.82,160.74,160.81,3070
20181201|2018-08-31 11:00,31,160.81,160.81,160.77,160.78,1793
20181201|2018-08-31 11:30,31,160.78,160.82,160.75,160.75,1076
20181201|2018-08-31 12:00,31,160.75,160.76,160.74,160.76,239
20181201|2018-08-31 12:30,31,160.76,160.77,160.75,160.76,280
20181201|2018-08-31 13:00,31,160.76,160.78,160.75,160.77,653
20181201|2018-08-31 13:30,31,160.78,160.78,160.72,160.73,826
20181201|2018-08-31 14:00,31,160.72,160.73,160.69,160.69,659
20181201|2018-08-31 14:30,31,160.68,160.68,160.63,160.63,306
20181201|2018-09-03 01:00,3,160.74,160.74,160.61,160.66,3563
20181201|2018-09-03 01:30,3,160.67,160.68,160.56,160.58,1347
20181201|2018-09-03 02:00,3,160.59,160.6,160.54,160.58,3139
20181201|2018-09-03 02:30,3,160.58,160.7,160.54,160.66,4755
20181201|2018-09-03 03:00,3,160.67,160.73,160.63,160.71,6710
20181201|2018-09-03 03:30,3,160.72,160.81,160.72,160.79,6591
20181201|2018-09-03 04:00,3,160.79,160.8,160.72,160.75,4163
20181201|2018-09-03 04:30,3,160.76,160.8,160.72,160.73,2327
20181201|2018-09-03 05:00,3,160.74,160.76,160.61,160.62,6209
20181201|2018-09-03 05:30,3,160.62,160.69,160.61,160.66,2222
20181201|2018-09-03 06:00,3,160.65,160.69,160.65,160.68,2323
20181201|2018-09-03 06:30,3,160.67,160.73,160.67,160.72,2189
20181201|2018-09-03 07:00,3,160.72,160.92,160.71,160.91,7780
20181201|2018-09-03 07:30,3,160.91,160.98,160.89,160.92,8128
20181201|2018-09-03 08:00,3,160.92,160.93,160.87,160.89,4241
20181201|2018-09-03 08:30,3,160.9,160.9,160.81,160.81,4545
20181201|2018-09-03 09:00,3,160.81,160.82,160.79,160.8,4526
20181201|2018-09-03 09:30,3,160.79,160.79,160.68,160.71,5728
20181201|2018-09-03 10:00,3,160.71,160.72,160.67,160.67,4225
20181201|2018-09-03 10:30,3,160.66,160.7,160.64,160.69,2336
20181201|2018-09-03 11:00,3,160.7,160.72,160.69,160.71,637
20181201|2018-09-03 11:30,3,160.71,160.72,160.7,160.7,291
20181201|2018-09-03 12:00,3,160.71,160.72,160.7,160.72,72
20181201|2018-09-03 12:30,3,160.71,160.71,160.7,160.71,16
20181201|2018-09-03 13:00,3,160.71,160.72,160.7,160.72,231
20181201|2018-09-03 13:30,3,160.72,160.73,160.71,160.73,11
20181201|2018-09-03 14:00,3,160.72,160.73,160.72,160.73,18
20181201|2018-09-03 14:30,3,160.73,160.73,160.69,160.71,78
20181201|2018-09-03 15:00,3,160.7,160.73,160.7,160.73,4
20181201|2018-09-04 01:00,4,160.7,160.71,160.56,160.57,8549
20181201|2018-09-04 01:30,4,160.56,160.57,160.44,160.45,12968
20181201|2018-09-04 02:00,4,160.45,160.5,160.34,160.38,19613
20181201|2018-09-04 02:30,4,160.38,160.52,160.36,160.47,13775
20181201|2018-09-04 03:00,4,160.46,160.5,160.42,160.47,8130
20181201|2018-09-04 03:30,4,160.48,160.57,160.45,160.52,11956
20181201|2018-09-04 04:00,4,160.52,160.63,160.51,160.58,12094
20181201|2018-09-04 04:30,4,160.57,160.63,160.56,160.6,7525
20181201|2018-09-04 05:00,4,160.6,160.61,160.53,160.55,7477
20181201|2018-09-04 05:30,4,160.55,160.57,160.5,160.54,5621
20181201|2018-09-04 06:00,4,160.54,160.65,160.52,160.62,10031
20181201|2018-09-04 06:30,4,160.62,160.69,160.6,160.61,11137
20181201|2018-09-04 07:00,4,160.61,160.66,160.53,160.54,8892
20181201|2018-09-04 07:30,4,160.54,160.62,160.52,160.59,10749
20181201|2018-09-04 08:00,4,160.59,160.6,160.4,160.48,14636
20181201|2018-09-04 08:30,4,160.49,160.6,160.44,160.54,16744
20181201|2018-09-04 09:00,4,160.54,160.54,160.43,160.46,18923
20181201|2018-09-04 09:30,4,160.46,160.5,160.42,160.46,11637
20181201|2018-09-04 10:00,4,160.47,160.47,160.31,160.36,21108
20181201|2018-09-04 10:30,4,160.36,160.38,160.28,160.34,11580
20181201|2018-09-04 11:00,4,160.34,160.38,160.33,160.37,4793
20181201|2018-09-04 11:30,4,160.37,160.4,160.36,160.39,3408
20181201|2018-09-04 12:00,4,160.38,160.39,160.35,160.36,1045
20181201|2018-09-04 12:30,4,160.35,160.39,160.35,160.37,223
20181201|2018-09-04 13:00,4,160.36,160.38,160.35,160.38,656
20181201|2018-09-04 13:30,4,160.38,160.4,160.37,160.39,1348
20181201|2018-09-04 14:00,4,160.39,160.39,160.36,160.38,587
20181201|2018-09-04 14:30,4,160.38,160.41,160.36,160.4,1102
20181201|2018-09-05 01:00,5,160.36,160.46,160.32,160.44,13478
20181201|2018-09-05 01:30,5,160.44,160.5,160.39,160.46,11789
20181201|2018-09-05 02:00,5,160.47,160.52,160.27,160.49,45627
20181201|2018-09-05 02:30,5,160.48,160.5,160.37,160.38,22270
20181201|2018-09-05 03:00,5,160.37,160.38,160.21,160.33,42201
20181201|2018-09-05 03:30,5,160.33,160.33,160.19,160.26,32576
20181201|2018-09-05 04:00,5,160.25,160.36,160.16,160.34,39373
20181201|2018-09-05 04:30,5,160.34,160.35,160.27,160.28,23473
20181201|2018-09-05 05:00,5,160.28,160.31,160.09,160.11,35109
20181201|2018-09-05 05:30,5,160.11,160.14,160.08,160.13,28698
20181201|2018-09-05 06:00,5,160.13,160.19,160.09,160.18,20927
20181201|2018-09-05 06:30,5,160.18,160.23,160.15,160.22,17681
20181201|2018-09-05 07:00,5,160.22,160.31,160.21,160.27,25352
20181201|2018-09-05 07:30,5,160.26,160.3,160.17,160.18,19838
20181201|2018-09-05 08:00,5,160.19,160.19,159.8,159.85,130066
20181201|2018-09-05 08:30,5,159.85,159.91,159.75,159.84,71370
20181201|2018-09-05 09:00,5,159.84,159.95,159.8,159.91,55674
20181201|2018-09-05 09:30,5,159.91,159.98,159.86,159.86,32142
20181201|2018-09-05 10:00,5,159.86,160.05,159.82,160.05,56516
20181201|2018-09-05 10:30,5,160.06,160.09,159.99,160.02,28324
20181201|2018-09-05 11:00,5,160.01,160.03,159.92,159.95,10296
20181201|2018-09-05 11:30,5,159.96,159.98,159.93,159.98,4270
20181201|2018-09-05 12:00,5,159.97,159.99,159.95,159.96,1871
20181201|2018-09-05 12:30,5,159.97,159.97,159.95,159.96,732
20181201|2018-09-05 13:00,5,159.97,159.99,159.96,159.97,567
20181201|2018-09-05 13:30,5,159.98,160,159.96,159.98,595
20181201|2018-09-05 14:00,5,159.97,160,159.94,159.96,1455
20181201|2018-09-05 14:30,5,159.96,160,159.95,160,1642
20181201|2018-09-05 15:00,5,159.98,159.98,159.98,159.98,2
20181201|2018-09-06 01:00,6,159.92,160.01,159.91,159.99,13256
20181201|2018-09-06 01:30,6,159.98,160.05,159.96,160.01,10630
20181201|2018-09-06 02:00,6,160,160.1,159.92,159.94,39712
20181201|2018-09-06 02:30,6,159.94,160.1,159.92,160.09,28743
20181201|2018-09-06 03:00,6,160.1,160.1,159.98,160.03,30923
20181201|2018-09-06 03:30,6,160.04,160.07,159.95,160.01,45095
20181201|2018-09-06 04:00,6,160.01,160.16,160,160.11,40029
20181201|2018-09-06 04:30,6,160.12,160.17,160.08,160.13,20727
20181201|2018-09-06 05:00,6,160.14,160.17,160.09,160.1,16312
20181201|2018-09-06 05:30,6,160.11,160.11,160.03,160.08,18746
20181201|2018-09-06 06:00,6,160.08,160.18,160.08,160.13,23328
20181201|2018-09-06 06:30,6,160.12,160.13,160.06,160.07,27910
20181201|2018-09-06 07:00,6,160.08,160.14,160.01,160.13,38412
20181201|2018-09-06 07:30,6,160.13,160.18,160.04,160.05,31590
20181201|2018-09-06 08:00,6,160.05,160.18,160.03,160.18,27184
20181201|2018-09-06 08:30,6,160.18,160.21,160.14,160.14,33743
20181201|2018-09-06 09:00,6,160.14,160.22,160.1,160.17,32818
20181201|2018-09-06 09:30,6,160.17,160.42,160.17,160.4,55818
20181201|2018-09-06 10:00,6,160.41,160.48,160.38,160.47,43993
20181201|2018-09-06 10:30,6,160.46,160.47,160.37,160.38,15499
20181201|2018-09-06 11:00,6,160.38,160.42,160.37,160.41,6505
20181201|2018-09-06 11:30,6,160.41,160.44,160.4,160.43,4560
20181201|2018-09-06 12:00,6,160.42,160.47,160.42,160.45,2568
20181201|2018-09-06 12:30,6,160.44,160.47,160.44,160.45,1234
20181201|2018-09-06 13:00,6,160.44,160.45,160.42,160.44,750
20181201|2018-09-06 13:30,6,160.44,160.44,160.39,160.41,1943
20181201|2018-09-06 14:00,6,160.42,160.43,160.35,160.36,2395
20181201|2018-09-06 14:30,6,160.36,160.36,160.33,160.36,2811
20181201|2018-09-06 15:00,6,160.36,160.36,160.36,160.36,4
20181201|2018-09-07 01:00,7,160.42,160.43,160.32,160.36,11422
20181201|2018-09-07 01:30,7,160.35,160.38,160.26,160.27,8469
20181201|2018-09-07 02:00,7,160.27,160.34,160.24,160.3,22253
20181201|2018-09-07 02:30,7,160.3,160.34,160.2,160.2,24049
20181201|2018-09-07 03:00,7,160.21,160.28,160.15,160.27,30820
20181201|2018-09-07 03:30,7,160.27,160.29,160.19,160.22,19782
20181201|2018-09-07 04:00,7,160.23,160.28,160.09,160.2,31372
20181201|2018-09-07 04:30,7,160.2,160.21,160.14,160.16,14923
20181201|2018-09-07 05:00,7,160.16,160.27,160.14,160.23,15656
20181201|2018-09-07 05:30,7,160.23,160.23,160.14,160.16,19920
20181201|2018-09-07 06:00,7,160.17,160.24,160.14,160.23,15405
20181201|2018-09-07 06:30,7,160.24,160.25,160.2,160.22,13449
20181201|2018-09-07 07:00,7,160.22,160.24,160.16,160.2,22487
20181201|2018-09-07 07:30,7,160.21,160.21,159.92,159.95,84508
20181201|2018-09-07 08:00,7,159.95,160.05,159.95,160.02,36129
20181201|2018-09-07 08:30,7,160.02,160.03,159.89,159.91,36875
20181201|2018-09-07 09:00,7,159.91,159.97,159.83,159.96,38805
20181201|2018-09-07 09:30,7,159.97,159.99,159.87,159.89,26183
20181201|2018-09-07 10:00,7,159.89,159.97,159.89,159.92,23492
20181201|2018-09-07 10:30,7,159.93,159.94,159.89,159.92,6997
20181201|2018-09-07 11:00,7,159.91,160.05,159.9,160.01,19545
20181201|2018-09-07 11:30,7,160.02,160.03,159.97,159.98,4265
20181201|2018-09-07 12:00,7,159.98,159.99,159.96,159.97,1276
20181201|2018-09-07 12:30,7,159.98,159.98,159.94,159.95,890
20181201|2018-09-07 13:00,7,159.95,159.96,159.91,159.91,1032
20181201|2018-09-07 13:30,7,159.92,159.94,159.91,159.91,546
20181201|2018-09-07 14:00,7,159.91,159.93,159.9,159.91,691
20181201|2018-09-07 14:30,7,159.91,159.96,159.91,159.95,1143
20181201|2018-09-07 15:00,7,159.95,159.95,159.95,159.95,8
20181201|2018-09-10 01:00,10,159.94,160.03,159.93,159.99,8616
20181201|2018-09-10 01:30,10,159.99,160.1,159.98,160.07,12813
20181201|2018-09-10 02:00,10,160.07,160.07,159.67,159.68,60177
20181201|2018-09-10 02:30,10,159.68,159.74,159.63,159.68,44221
20181201|2018-09-10 03:00,10,159.68,159.76,159.62,159.73,34701
20181201|2018-09-10 03:30,10,159.73,159.74,159.62,159.62,26111
20181201|2018-09-10 04:00,10,159.62,159.64,159.55,159.61,34242
20181201|2018-09-10 04:30,10,159.6,159.62,159.52,159.55,24347
20181201|2018-09-10 05:00,10,159.54,159.67,159.54,159.65,17854
20181201|2018-09-10 05:30,10,159.64,159.7,159.63,159.69,18837
20181201|2018-09-10 06:00,10,159.68,159.75,159.68,159.74,16780
20181201|2018-09-10 06:30,10,159.73,159.8,159.72,159.77,21566
20181201|2018-09-10 07:00,10,159.76,159.8,159.68,159.73,39058
20181201|2018-09-10 07:30,10,159.73,159.77,159.54,159.54,33873
20181201|2018-09-10 08:00,10,159.54,159.62,159.54,159.59,32564
20181201|2018-09-10 08:30,10,159.6,159.69,159.6,159.68,24709
20181201|2018-09-10 09:00,10,159.68,159.77,159.65,159.67,25794
20181201|2018-09-10 09:30,10,159.66,159.75,159.63,159.72,27831
20181201|2018-09-10 10:00,10,159.72,159.75,159.67,159.69,25813
20181201|2018-09-10 10:30,10,159.69,159.74,159.68,159.73,10342
20181201|2018-09-10 11:00,10,159.73,159.73,159.67,159.68,8887
20181201|2018-09-10 11:30,10,159.67,159.7,159.67,159.7,3117
20181201|2018-09-10 12:00,10,159.69,159.71,159.69,159.71,1028
20181201|2018-09-10 12:30,10,159.71,159.72,159.7,159.7,999
20181201|2018-09-10 13:00,10,159.71,159.72,159.7,159.72,381
20181201|2018-09-10 13:30,10,159.71,159.71,159.68,159.69,774
20181201|2018-09-10 14:00,10,159.7,159.72,159.7,159.7,1440
20181201|2018-09-10 14:30,10,159.7,159.74,159.7,159.73,968
20181201|2018-09-10 15:00,10,159.74,159.74,159.74,159.74,20
20181201|2018-09-11 01:00,11,159.67,159.67,159.56,159.57,11138
20181201|2018-09-11 01:30,11,159.57,159.59,159.43,159.46,27629
20181201|2018-09-11 02:00,11,159.47,159.53,159.43,159.52,37474
20181201|2018-09-11 02:30,11,159.51,159.56,159.45,159.5,27880
20181201|2018-09-11 03:00,11,159.49,159.53,159.42,159.49,28598
20181201|2018-09-11 03:30,11,159.49,159.5,159.34,159.43,55164
20181201|2018-09-11 04:00,11,159.42,159.58,159.38,159.57,34649
20181201|2018-09-11 04:30,11,159.56,159.57,159.48,159.49,23204
20181201|2018-09-11 05:00,11,159.48,159.53,159.45,159.45,15257
20181201|2018-09-11 05:30,11,159.45,159.5,159.43,159.45,11303
20181201|2018-09-11 06:00,11,159.44,159.46,159.38,159.44,22618
20181201|2018-09-11 06:30,11,159.44,159.46,159.4,159.41,14893
20181201|2018-09-11 07:00,11,159.41,159.53,159.38,159.51,27862
20181201|2018-09-11 07:30,11,159.51,159.51,159.4,159.44,25510
20181201|2018-09-11 08:00,11,159.44,159.46,159.34,159.41,22566
20181201|2018-09-11 08:30,11,159.41,159.46,159.26,159.29,41895
20181201|2018-09-11 09:00,11,159.28,159.33,159.23,159.31,34429
20181201|2018-09-11 09:30,11,159.32,159.42,159.32,159.36,30429
20181201|2018-09-11 10:00,11,159.35,159.37,159.29,159.35,29194
20181201|2018-09-11 10:30,11,159.36,159.4,159.34,159.36,13875
20181201|2018-09-11 11:00,11,159.35,159.4,159.34,159.39,5664
20181201|2018-09-11 11:30,11,159.39,159.41,159.37,159.38,3151
20181201|2018-09-11 12:00,11,159.38,159.39,159.36,159.38,2946
20181201|2018-09-11 12:30,11,159.38,159.38,159.36,159.38,461
20181201|2018-09-11 13:00,11,159.38,159.38,159.35,159.35,650
20181201|2018-09-11 13:30,11,159.36,159.38,159.35,159.36,979
20181201|2018-09-11 14:00,11,159.37,159.37,159.33,159.33,1537
20181201|2018-09-11 14:30,11,159.33,159.35,159.32,159.33,1226
20181201|2018-09-11 15:00,11,159.33,159.33,159.33,159.33,9
20181201|2018-09-12 01:00,12,159.35,159.42,159.34,159.42,9719
20181201|2018-09-12 01:30,12,159.41,159.53,159.4,159.49,20365
20181201|2018-09-12 02:00,12,159.49,159.5,159.4,159.4,21736
20181201|2018-09-12 02:30,12,159.41,159.52,159.4,159.43,18998
20181201|2018-09-12 03:00,12,159.44,159.54,159.42,159.5,19671
20181201|2018-09-12 03:30,12,159.5,159.65,159.48,159.54,46448
20181201|2018-09-12 04:00,12,159.54,159.59,159.44,159.48,43737
20181201|2018-09-12 04:30,12,159.49,159.64,159.48,159.64,29155
20181201|2018-09-12 05:00,12,159.64,159.66,159.55,159.58,22339
20181201|2018-09-12 05:30,12,159.58,159.59,159.5,159.54,16885
20181201|2018-09-12 06:00,12,159.54,159.77,159.53,159.63,68594
20181201|2018-09-12 06:30,12,159.64,159.73,159.62,159.64,44737
20181201|2018-09-12 07:00,12,159.64,159.66,159.59,159.63,16752
20181201|2018-09-12 07:30,12,159.63,159.76,159.6,159.75,38712
20181201|2018-09-12 08:00,12,159.75,159.8,159.72,159.72,39955
20181201|2018-09-12 08:30,12,159.72,159.77,159.71,159.74,28591
20181201|2018-09-12 09:00,12,159.75,159.75,159.66,159.67,23312
20181201|2018-09-12 09:30,12,159.67,159.73,159.66,159.69,16615
20181201|2018-09-12 10:00,12,159.69,159.72,159.56,159.59,40407
20181201|2018-09-12 10:30,12,159.59,159.67,159.58,159.67,15670
20181201|2018-09-12 11:00,12,159.67,159.68,159.63,159.64,9173
20181201|2018-09-12 11:30,12,159.64,159.67,159.63,159.67,4667
20181201|2018-09-12 12:00,12,159.65,159.68,159.65,159.67,1591
20181201|2018-09-12 12:30,12,159.67,159.7,159.66,159.69,1412
20181201|2018-09-12 13:00,12,159.69,159.7,159.68,159.68,536
20181201|2018-09-12 13:30,12,159.68,159.69,159.66,159.68,814
20181201|2018-09-12 14:00,12,159.68,159.69,159.65,159.65,717
20181201|2018-09-12 14:30,12,159.66,159.66,159.6,159.61,1589
20181201|2018-09-12 15:00,12,159.63,159.63,159.63,159.63,2
20181201|2018-09-13 01:00,13,159.71,159.78,159.69,159.72,14359
20181201|2018-09-13 01:30,13,159.71,159.71,159.62,159.68,13563
20181201|2018-09-13 02:00,13,159.68,159.69,159.6,159.67,24555
20181201|2018-09-13 02:30,13,159.68,159.69,159.56,159.59,17922
20181201|2018-09-13 03:00,13,159.59,159.62,159.55,159.6,21722
20181201|2018-09-13 03:30,13,159.6,159.66,159.56,159.59,21576
20181201|2018-09-13 04:00,13,159.6,159.7,159.55,159.67,27974
20181201|2018-09-13 04:30,13,159.67,159.72,159.64,159.65,26635
20181201|2018-09-13 05:00,13,159.64,159.68,159.62,159.67,15522
20181201|2018-09-13 05:30,13,159.67,159.69,159.59,159.64,15408
20181201|2018-09-13 06:00,13,159.65,159.66,159.5,159.62,31488
20181201|2018-09-13 06:30,13,159.61,159.63,159.54,159.59,19358
20181201|2018-09-13 07:00,13,159.58,159.61,159.52,159.57,17867
20181201|2018-09-13 07:30,13,159.57,159.75,159.57,159.64,64229
20181201|2018-09-13 08:00,13,159.64,159.78,159.61,159.61,42347
20181201|2018-09-13 08:30,13,159.61,159.61,159.31,159.4,85327
20181201|2018-09-13 09:00,13,159.41,159.41,159.26,159.38,77813
20181201|2018-09-13 09:30,13,159.38,159.51,159.32,159.49,43978
20181201|2018-09-13 10:00,13,159.49,159.53,159.45,159.53,25473
20181201|2018-09-13 10:30,13,159.52,159.54,159.49,159.52,10906
20181201|2018-09-13 11:00,13,159.53,159.53,159.47,159.49,5908
20181201|2018-09-13 11:30,13,159.5,159.57,159.49,159.56,6479
20181201|2018-09-13 12:00,13,159.55,159.58,159.52,159.53,4455
20181201|2018-09-13 12:30,13,159.52,159.55,159.52,159.54,625
20181201|2018-09-13 13:00,13,159.54,159.56,159.53,159.55,805
20181201|2018-09-13 13:30,13,159.55,159.56,159.48,159.49,1659
20181201|2018-09-13 14:00,13,159.48,159.49,159.47,159.47,1002
20181201|2018-09-13 14:30,13,159.47,159.49,159.45,159.49,2069
20181201|2018-09-13 15:00,13,159.47,159.47,159.47,159.47,10
20181201|2018-09-14 01:00,14,159.5,159.54,159.45,159.46,6827
20181201|2018-09-14 01:30,14,159.46,159.5,159.44,159.46,7485
20181201|2018-09-14 02:00,14,159.46,159.49,159.37,159.41,23120
20181201|2018-09-14 02:30,14,159.41,159.42,159.34,159.37,18189
20181201|2018-09-14 03:00,14,159.38,159.44,159.34,159.4,19915
20181201|2018-09-14 03:30,14,159.39,159.46,159.35,159.39,18941
20181201|2018-09-14 04:00,14,159.38,159.41,159.33,159.34,16964
20181201|2018-09-14 04:30,14,159.34,159.35,159.3,159.34,18601
20181201|2018-09-14 05:00,14,159.33,159.37,159.27,159.28,20758
20181201|2018-09-14 05:30,14,159.28,159.32,159.23,159.28,26211
20181201|2018-09-14 06:00,14,159.29,159.29,159.19,159.22,21390
20181201|2018-09-14 06:30,14,159.21,159.22,159.15,159.22,20318
20181201|2018-09-14 07:00,14,159.21,159.23,159.11,159.16,26568
20181201|2018-09-14 07:30,14,159.16,159.23,159.03,159.05,56025
20181201|2018-09-14 08:00,14,159.06,159.08,159.01,159.03,39106
20181201|2018-09-14 08:30,14,159.03,159.13,159.03,159.11,27785
20181201|2018-09-14 09:00,14,159.1,159.25,159.09,159.23,43086
20181201|2018-09-14 09:30,14,159.24,159.3,159.13,159.14,37319
20181201|2018-09-14 10:00,14,159.13,159.19,159.12,159.14,21349
20181201|2018-09-14 10:30,14,159.14,159.18,159.13,159.14,10518
20181201|2018-09-14 11:00,14,159.14,159.27,159.13,159.23,18151
20181201|2018-09-14 11:30,14,159.24,159.28,159.22,159.28,5132
20181201|2018-09-14 12:00,14,159.27,159.31,159.26,159.29,6792
20181201|2018-09-14 12:30,14,159.28,159.29,159.27,159.28,1040
20181201|2018-09-14 13:00,14,159.28,159.29,159.24,159.24,1053
20181201|2018-09-14 13:30,14,159.24,159.25,159.22,159.22,653
20181201|2018-09-14 14:00,14,159.22,159.25,159.22,159.25,878
20181201|2018-09-14 14:30,14,159.25,159.26,159.21,159.24,1418
20181201|2018-09-14 15:00,14,159.24,159.24,159.24,159.24,15
20181201|2018-09-17 01:00,17,159.28,159.29,159.2,159.21,9215
20181201|2018-09-17 01:30,17,159.21,159.26,159.12,159.13,13095
20181201|2018-09-17 02:00,17,159.13,159.2,159.12,159.19,24633
20181201|2018-09-17 02:30,17,159.19,159.24,159.17,159.18,14283
20181201|2018-09-17 03:00,17,159.18,159.25,159.15,159.16,16390
20181201|2018-09-17 03:30,17,159.15,159.16,159.08,159.14,26582
20181201|2018-09-17 04:00,17,159.14,159.14,159.09,159.11,21675
20181201|2018-09-17 04:30,17,159.11,159.13,159.01,159.04,32228
20181201|2018-09-17 05:00,17,159.05,159.05,158.9,158.92,59076
20181201|2018-09-17 05:30,17,158.92,158.98,158.91,158.95,24349
20181201|2018-09-17 06:00,17,158.95,158.97,158.88,158.95,18887
20181201|2018-09-17 06:30,17,158.95,158.99,158.94,158.94,16017
20181201|2018-09-17 07:00,17,158.94,158.97,158.88,158.93,23933
20181201|2018-09-17 07:30,17,158.94,158.95,158.84,158.9,25701
20181201|2018-09-17 08:00,17,158.89,158.96,158.89,158.93,19095
20181201|2018-09-17 08:30,17,158.93,159.03,158.87,158.98,29305
20181201|2018-09-17 09:00,17,158.98,159.08,158.98,159.05,31091
20181201|2018-09-17 09:30,17,159.06,159.1,159.02,159.06,20289
20181201|2018-09-17 10:00,17,159.06,159.07,159.01,159.05,13730
20181201|2018-09-17 10:30,17,159.05,159.07,159.03,159.03,5517
20181201|2018-09-17 11:00,17,159.03,159.04,158.99,158.99,6501
20181201|2018-09-17 11:30,17,158.99,159.04,158.99,159,2348
20181201|2018-09-17 12:00,17,159,159.03,158.99,159.03,1580
20181201|2018-09-17 12:30,17,159.03,159.04,159,159.01,820
20181201|2018-09-17 13:00,17,159.01,159.01,158.98,158.99,507
20181201|2018-09-17 13:30,17,158.99,159,158.96,159,1312
20181201|2018-09-17 14:00,17,158.99,159.04,158.99,159.03,1141
20181201|2018-09-17 14:30,17,159.04,159.11,159.04,159.07,4487
20181201|2018-09-17 15:00,17,159.09,159.09,159.09,159.09,16
20181201|2018-09-18 01:00,18,159.07,159.1,158.97,159,16559
20181201|2018-09-18 01:30,18,159,159.05,158.95,159.02,11973
20181201|2018-09-18 02:00,18,159.02,159.2,159,159.13,51226
20181201|2018-09-18 02:30,18,159.12,159.23,159.1,159.21,27426
20181201|2018-09-18 03:00,18,159.2,159.21,159.14,159.19,18790
20181201|2018-09-18 03:30,18,159.19,159.26,159.15,159.21,28153
20181201|2018-09-18 04:00,18,159.2,159.21,159.15,159.17,13343
20181201|2018-09-18 04:30,18,159.17,159.21,159.11,159.12,17279
20181201|2018-09-18 05:00,18,159.12,159.15,159.1,159.14,15205
20181201|2018-09-18 05:30,18,159.14,159.14,159.05,159.06,20795
20181201|2018-09-18 06:00,18,159.06,159.11,159.04,159.09,16180
20181201|2018-09-18 06:30,18,159.09,159.11,159.05,159.07,15882
20181201|2018-09-18 07:00,18,159.06,159.08,158.97,158.98,31646
20181201|2018-09-18 07:30,18,158.98,158.99,158.77,158.81,56309
20181201|2018-09-18 08:00,18,158.8,158.97,158.8,158.88,57634
20181201|2018-09-18 08:30,18,158.89,158.89,158.74,158.85,48265
20181201|2018-09-18 09:00,18,158.85,158.88,158.69,158.77,56254
20181201|2018-09-18 09:30,18,158.77,158.83,158.67,158.7,48590
20181201|2018-09-18 10:00,18,158.69,158.76,158.68,158.72,23888
20181201|2018-09-18 10:30,18,158.71,158.75,158.71,158.74,13732
20181201|2018-09-18 11:00,18,158.74,158.74,158.7,158.72,8897
20181201|2018-09-18 11:30,18,158.73,158.77,158.71,158.75,6404
20181201|2018-09-18 12:00,18,158.75,158.76,158.71,158.73,2126
20181201|2018-09-18 12:30,18,158.72,158.74,158.71,158.73,1158
20181201|2018-09-18 13:00,18,158.73,158.76,158.72,158.72,1692
20181201|2018-09-18 13:30,18,158.72,158.75,158.69,158.69,1498
20181201|2018-09-18 14:00,18,158.7,158.71,158.66,158.67,1465
20181201|2018-09-18 14:30,18,158.67,158.7,158.66,158.67,1526
20181201|2018-09-18 15:00,18,158.68,158.68,158.68,158.68,60
20181201|2018-09-19 01:00,19,158.67,158.7,158.6,158.61,15817
20181201|2018-09-19 01:30,19,158.61,158.7,158.61,158.7,16493
20181201|2018-09-19 02:00,19,158.69,158.72,158.63,158.65,20721
20181201|2018-09-19 02:30,19,158.65,158.67,158.53,158.64,46148
20181201|2018-09-19 03:00,19,158.64,158.69,158.51,158.54,33871
20181201|2018-09-19 03:30,19,158.54,158.59,158.42,158.56,69312
20181201|2018-09-19 04:00,19,158.55,158.63,158.55,158.59,38712
20181201|2018-09-19 04:30,19,158.59,158.73,158.57,158.72,46585
20181201|2018-09-19 05:00,19,158.71,158.76,158.69,158.74,32610
20181201|2018-09-19 05:30,19,158.73,158.74,158.67,158.69,14248
20181201|2018-09-19 06:00,19,158.69,158.78,158.66,158.73,30166
20181201|2018-09-19 06:30,19,158.73,158.84,158.7,158.83,27523
20181201|2018-09-19 07:00,19,158.83,158.87,158.75,158.79,31971
20181201|2018-09-19 07:30,19,158.79,158.79,158.71,158.72,22303
20181201|2018-09-19 08:00,19,158.71,158.78,158.69,158.72,17124
20181201|2018-09-19 08:30,19,158.72,158.75,158.63,158.66,36326
20181201|2018-09-19 09:00,19,158.66,158.67,158.56,158.64,41359
20181201|2018-09-19 09:30,19,158.63,158.63,158.53,158.54,30681
20181201|2018-09-19 10:00,19,158.53,158.66,158.53,158.65,31924
20181201|2018-09-19 10:30,19,158.65,158.67,158.6,158.62,15082
20181201|2018-09-19 11:00,19,158.63,158.65,158.6,158.63,10633
20181201|2018-09-19 11:30,19,158.64,158.67,158.63,158.67,8084
20181201|2018-09-19 12:00,19,158.67,158.7,158.65,158.66,3093
20181201|2018-09-19 12:30,19,158.66,158.68,158.64,158.65,2000
20181201|2018-09-19 13:00,19,158.65,158.67,158.62,158.63,890
20181201|2018-09-19 13:30,19,158.63,158.64,158.6,158.61,683
20181201|2018-09-19 14:00,19,158.6,158.64,158.6,158.63,2432
20181201|2018-09-19 14:30,19,158.62,158.69,158.6,158.69,1243
20181201|2018-09-19 15:00,19,158.69,158.69,158.69,158.69,18
20181201|2018-09-20 01:00,20,158.73,158.77,158.69,158.71,12630
20181201|2018-09-20 01:30,20,158.71,158.77,158.68,158.72,9429
20181201|2018-09-20 02:00,20,158.71,158.72,158.63,158.67,19276
20181201|2018-09-20 02:30,20,158.67,158.72,158.58,158.68,22529
20181201|2018-09-20 03:00,20,158.67,158.71,158.6,158.68,24773
20181201|2018-09-20 03:30,20,158.68,158.73,158.62,158.73,31472
20181201|2018-09-20 04:00,20,158.73,158.78,158.68,158.71,22725
20181201|2018-09-20 04:30,20,158.72,158.74,158.65,158.71,23499
20181201|2018-09-20 05:00,20,158.71,158.74,158.69,158.71,18807
20181201|2018-09-20 05:30,20,158.72,158.73,158.65,158.67,11635
20181201|2018-09-20 06:00,20,158.67,158.71,158.63,158.67,15649
20181201|2018-09-20 06:30,20,158.67,158.68,158.52,158.54,31196
20181201|2018-09-20 07:00,20,158.53,158.56,158.42,158.52,66826
20181201|2018-09-20 07:30,20,158.52,158.53,158.38,158.46,64428
20181201|2018-09-20 08:00,20,158.47,158.59,158.46,158.53,55460
20181201|2018-09-20 08:30,20,158.53,158.75,158.49,158.67,107575
20181201|2018-09-20 09:00,20,158.66,158.81,158.64,158.79,44685
20181201|2018-09-20 09:30,20,158.79,158.81,158.71,158.77,32762
20181201|2018-09-20 10:00,20,158.77,158.78,158.69,158.76,28358
20181201|2018-09-20 10:30,20,158.77,158.87,158.76,158.87,20494
20181201|2018-09-20 11:00,20,158.86,158.88,158.82,158.87,10082
20181201|2018-09-20 11:30,20,158.87,158.93,158.87,158.9,10112
20181201|2018-09-20 12:00,20,158.9,158.92,158.85,158.88,9176
20181201|2018-09-20 12:30,20,158.88,158.9,158.86,158.87,1489
20181201|2018-09-20 13:00,20,158.86,158.86,158.83,158.85,1174
20181201|2018-09-20 13:30,20,158.85,158.86,158.8,158.8,1420
20181201|2018-09-20 14:00,20,158.8,158.86,158.8,158.83,1894
20181201|2018-09-20 14:30,20,158.82,158.87,158.82,158.87,1501
20181201|2018-09-20 15:00,20,158.86,158.86,158.86,158.86,5
20181201|2018-09-21 01:00,21,158.75,158.83,158.7,158.8,11240
20181201|2018-09-21 01:30,21,158.79,158.84,158.76,158.76,7687
20181201|2018-09-21 02:00,21,158.77,158.84,158.68,158.8,40471
20181201|2018-09-21 02:30,21,158.81,159.06,158.81,159.02,74652
20181201|2018-09-21 03:00,21,159.01,159.02,158.92,158.93,33834
20181201|2018-09-21 03:30,21,158.94,158.99,158.88,158.93,23517
20181201|2018-09-21 04:00,21,158.93,159,158.89,158.96,17650
20181201|2018-09-21 04:30,21,158.96,159,158.94,158.94,12992
20181201|2018-09-21 05:00,21,158.94,158.97,158.91,158.96,16875
20181201|2018-09-21 05:30,21,158.96,158.98,158.93,158.98,7155
20181201|2018-09-21 06:00,21,158.98,159,158.96,158.99,10899
20181201|2018-09-21 06:30,21,158.98,158.99,158.93,158.97,13479
20181201|2018-09-21 07:00,21,158.97,159.03,158.95,158.98,27519
20181201|2018-09-21 07:30,21,158.98,159.01,158.93,159,23815
20181201|2018-09-21 08:00,21,159.01,159.09,158.96,159,47161
20181201|2018-09-21 08:30,21,159,159.08,158.99,159.06,28355
20181201|2018-09-21 09:00,21,159.06,159.1,159.05,159.06,29527
20181201|2018-09-21 09:30,21,159.06,159.1,159,159.03,24142
20181201|2018-09-21 10:00,21,159.03,159.05,158.99,159.01,21549
20181201|2018-09-21 10:30,21,159.01,159.02,158.99,159,15479
20181201|2018-09-21 11:00,21,159,159.02,158.97,159.01,8827
20181201|2018-09-21 11:30,21,159.01,159.03,158.99,159.01,5344
20181201|2018-09-21 12:00,21,159,159.04,159,159.04,1890
20181201|2018-09-21 12:30,21,159.04,159.05,159.02,159.02,907
20181201|2018-09-21 13:00,21,159.03,159.03,159.02,159.02,441
20181201|2018-09-21 13:30,21,159.03,159.04,159.01,159.03,1178
20181201|2018-09-21 14:00,21,159.03,159.05,159.03,159.04,215
20181201|2018-09-21 14:30,21,159.04,159.07,159.03,159.07,1776
20181201|2018-09-21 15:00,21,159.06,159.06,159.06,159.06,8
20181201|2018-09-24 01:00,24,159.03,159.14,158.99,159.09,17520
20181201|2018-09-24 01:30,24,159.09,159.13,159.05,159.08,8424
20181201|2018-09-24 02:00,24,159.08,159.1,158.89,158.93,34208
20181201|2018-09-24 02:30,24,158.93,158.97,158.86,158.94,25514
20181201|2018-09-24 03:00,24,158.94,158.96,158.83,158.83,22592
20181201|2018-09-24 03:30,24,158.83,158.88,158.81,158.85,18701
20181201|2018-09-24 04:00,24,158.86,158.89,158.77,158.8,19208
20181201|2018-09-24 04:30,24,158.8,158.81,158.74,158.79,16531
20181201|2018-09-24 05:00,24,158.79,158.85,158.76,158.83,13898
20181201|2018-09-24 05:30,24,158.83,158.87,158.8,158.86,10324
20181201|2018-09-24 06:00,24,158.87,158.9,158.83,158.88,15707
20181201|2018-09-24 06:30,24,158.88,158.91,158.85,158.9,13096
20181201|2018-09-24 07:00,24,158.9,158.92,158.81,158.89,19993
20181201|2018-09-24 07:30,24,158.88,158.95,158.88,158.89,16998
20181201|2018-09-24 08:00,24,158.89,158.9,158.21,158.35,188827
20181201|2018-09-24 08:30,24,158.34,158.45,158.32,158.42,68710
20181201|2018-09-24 09:00,24,158.42,158.49,158.33,158.47,43832
20181201|2018-09-24 09:30,24,158.47,158.55,158.38,158.39,53533
20181201|2018-09-24 10:00,24,158.38,158.4,158.28,158.31,45565
20181201|2018-09-24 10:30,24,158.32,158.34,158.28,158.32,18480
20181201|2018-09-24 11:00,24,158.32,158.38,158.31,158.34,8863
20181201|2018-09-24 11:30,24,158.33,158.35,158.28,158.31,6701
20181201|2018-09-24 12:00,24,158.3,158.32,158.27,158.28,2526
20181201|2018-09-24 12:30,24,158.28,158.3,158.26,158.29,1018
20181201|2018-09-24 13:00,24,158.29,158.31,158.27,158.3,1321
20181201|2018-09-24 13:30,24,158.3,158.32,158.29,158.3,2137
20181201|2018-09-24 14:00,24,158.31,158.32,158.3,158.32,1215
20181201|2018-09-24 14:30,24,158.31,158.33,158.28,158.29,1938
20181201|2018-09-24 15:00,24,158.29,158.29,158.29,158.29,8
20181201|2018-09-25 01:00,25,158.21,158.21,158.04,158.18,26071
20181201|2018-09-25 01:30,25,158.17,158.18,157.91,158.02,43842
20181201|2018-09-25 02:00,25,158.03,158.13,158.01,158.04,42231
20181201|2018-09-25 02:30,25,158.04,158.04,157.85,157.91,57982
20181201|2018-09-25 03:00,25,157.9,158.21,157.88,158.08,103319
20181201|2018-09-25 03:30,25,158.08,158.17,158.07,158.13,35562
20181201|2018-09-25 04:00,25,158.13,158.19,158.1,158.13,22958
20181201|2018-09-25 04:30,25,158.13,158.14,157.98,158.01,32150
20181201|2018-09-25 05:00,25,158.02,158.06,157.95,157.95,30212
20181201|2018-09-25 05:30,25,157.95,157.99,157.87,157.91,30401
20181201|2018-09-25 06:00,25,157.92,158.03,157.91,157.93,21390
20181201|2018-09-25 06:30,25,157.94,157.98,157.92,157.97,18762
20181201|2018-09-25 07:00,25,157.97,158.09,157.97,158.02,36295
20181201|2018-09-25 07:30,25,158.02,158.14,158,158.08,28895
20181201|2018-09-25 08:00,25,158.07,158.12,157.98,157.98,27568
20181201|2018-09-25 08:30,25,157.99,158.04,157.96,158.01,21925
20181201|2018-09-25 09:00,25,158.01,158.02,157.92,157.97,31622
20181201|2018-09-25 09:30,25,157.96,157.96,157.75,157.77,48631
20181201|2018-09-25 10:00,25,157.77,157.91,157.77,157.85,46537
20181201|2018-09-25 10:30,25,157.85,157.9,157.84,157.86,12846
20181201|2018-09-25 11:00,25,157.87,157.92,157.81,157.83,11831
20181201|2018-09-25 11:30,25,157.83,157.88,157.83,157.85,2950
20181201|2018-09-25 12:00,25,157.85,157.86,157.8,157.81,3446
20181201|2018-09-25 12:30,25,157.82,157.89,157.81,157.86,2223
20181201|2018-09-25 13:00,25,157.86,157.87,157.84,157.84,724
20181201|2018-09-25 13:30,25,157.84,157.86,157.82,157.85,1210
20181201|2018-09-25 14:00,25,157.85,157.91,157.84,157.91,2159
20181201|2018-09-25 14:30,25,157.9,157.95,157.9,157.91,2581
20181201|2018-09-25 15:00,25,157.92,157.92,157.92,157.92,5
20181201|2018-09-26 01:00,26,157.92,158.05,157.91,157.98,17198
20181201|2018-09-26 01:30,26,157.98,158.03,157.92,157.95,16574
20181201|2018-09-26 02:00,26,157.95,158.02,157.89,157.98,25483
20181201|2018-09-26 02:30,26,157.98,158.04,157.93,158.03,25693
20181201|2018-09-26 03:00,26,158.03,158.06,157.97,158,29917
20181201|2018-09-26 03:30,26,158.01,158.04,157.93,158.04,23245
20181201|2018-09-26 04:00,26,158.05,158.09,157.96,158.02,34474
20181201|2018-09-26 04:30,26,158.02,158.03,157.89,157.91,33906
20181201|2018-09-26 05:00,26,157.91,157.99,157.91,157.98,16686
20181201|2018-09-26 05:30,26,157.99,157.99,157.92,157.98,13880
20181201|2018-09-26 06:00,26,157.98,158.04,157.98,158,15820
20181201|2018-09-26 06:30,26,158,158.02,157.98,158.01,14643
20181201|2018-09-26 07:00,26,158.02,158.03,157.97,157.98,16005
20181201|2018-09-26 07:30,26,157.98,158,157.94,157.99,17162
20181201|2018-09-26 08:00,26,157.99,158.08,157.99,158.04,21775
20181201|2018-09-26 08:30,26,158.05,158.12,158.04,158.06,25045
20181201|2018-09-26 09:00,26,158.06,158.09,158.03,158.06,17939
20181201|2018-09-26 09:30,26,158.05,158.07,157.98,157.99,19371
20181201|2018-09-26 10:00,26,157.99,158.05,157.99,158.01,21144
20181201|2018-09-26 10:30,26,158.01,158.11,157.98,158.11,16598
20181201|2018-09-26 11:00,26,158.1,158.18,158.1,158.17,18947
20181201|2018-09-26 11:30,26,158.17,158.26,158.17,158.25,11751
20181201|2018-09-26 12:00,26,158.25,158.29,158.24,158.26,4511
20181201|2018-09-26 12:30,26,158.26,158.27,158.24,158.25,2713
20181201|2018-09-26 13:00,26,158.25,158.39,158.24,158.27,10022
20181201|2018-09-26 13:30,26,158.26,158.44,158.22,158.43,6815
20181201|2018-09-26 14:00,26,158.43,158.45,158.38,158.4,4177
20181201|2018-09-26 14:30,26,158.4,158.49,158.37,158.45,4253
20181201|2018-09-26 15:00,26,158.46,158.46,158.46,158.46,15
20181201|2018-09-27 01:00,27,158.56,158.7,158.54,158.61,36991
20181201|2018-09-27 01:30,27,158.61,158.68,158.55,158.56,28253
20181201|2018-09-27 02:00,27,158.55,158.71,158.4,158.62,86896
20181201|2018-09-27 02:30,27,158.62,158.79,158.6,158.72,65153
20181201|2018-09-27 03:00,27,158.72,158.73,158.46,158.49,52701
20181201|2018-09-27 03:30,27,158.49,158.51,158.29,158.33,58899
20181201|2018-09-27 04:00,27,158.34,158.4,158.28,158.33,30024
20181201|2018-09-27 04:30,27,158.33,158.47,158.3,158.44,30467
20181201|2018-09-27 05:00,27,158.44,158.5,158.26,158.29,49443
20181201|2018-09-27 05:30,27,158.29,158.33,158.25,158.3,16109
20181201|2018-09-27 06:00,27,158.3,158.41,158.3,158.4,20573
20181201|2018-09-27 06:30,27,158.39,158.44,158.34,158.37,22750
20181201|2018-09-27 07:00,27,158.38,158.39,158.22,158.24,37347
20181201|2018-09-27 07:30,27,158.24,158.36,158.23,158.27,34773
20181201|2018-09-27 08:00,27,158.27,158.27,158.16,158.21,38827
20181201|2018-09-27 08:30,27,158.21,158.34,158.2,158.32,36838
20181201|2018-09-27 09:00,27,158.31,158.36,158.24,158.25,29897
20181201|2018-09-27 09:30,27,158.25,158.26,158.06,158.12,45869
20181201|2018-09-27 10:00,27,158.13,158.13,158.03,158.09,31903
20181201|2018-09-27 10:30,27,158.08,158.1,158.02,158.08,17128
20181201|2018-09-27 11:00,27,158.08,158.11,158.08,158.11,5529
20181201|2018-09-27 11:30,27,158.1,158.15,158.07,158.12,12370
20181201|2018-09-27 12:00,27,158.12,158.14,158.07,158.09,2768
20181201|2018-09-27 12:30,27,158.09,158.24,158.09,158.18,8979
20181201|2018-09-27 13:00,27,158.19,158.29,158.19,158.27,4492
20181201|2018-09-27 13:30,27,158.27,158.29,158.25,158.26,1686
20181201|2018-09-27 14:00,27,158.27,158.4,158.24,158.33,6072
20181201|2018-09-27 14:30,27,158.33,158.51,158.33,158.47,8574
20181201|2018-09-27 15:00,27,158.47,158.47,158.47,158.47,8
20181201|2018-09-28 01:00,28,158.54,158.68,158.46,158.65,45812
20181201|2018-09-28 01:30,28,158.65,158.76,158.56,158.57,51692
20181201|2018-09-28 02:00,28,158.56,158.65,158.42,158.55,55616
20181201|2018-09-28 02:30,28,158.56,158.67,158.41,158.59,51311
20181201|2018-09-28 03:00,28,158.59,158.61,158.44,158.49,35390
20181201|2018-09-28 03:30,28,158.48,158.59,158.4,158.56,38709
20181201|2018-09-28 04:00,28,158.56,158.96,158.56,158.93,102880
20181201|2018-09-28 04:30,28,158.94,159,158.85,158.92,55575
20181201|2018-09-28 05:00,28,158.92,159.25,158.91,159.11,87713
20181201|2018-09-28 05:30,28,159.1,159.14,158.96,159.04,58626
20181201|2018-09-28 06:00,28,159.03,159.09,158.94,158.97,28178
20181201|2018-09-28 06:30,28,158.96,159.12,158.95,159.05,28904
20181201|2018-09-28 07:00,28,159.05,159.07,158.98,159.02,24965
20181201|2018-09-28 07:30,28,159.01,159.13,158.97,159.12,38148
20181201|2018-09-28 08:00,28,159.12,159.14,158.96,159.03,42671
20181201|2018-09-28 08:30,28,159.03,159.08,158.86,158.96,46291
20181201|2018-09-28 09:00,28,158.96,159.01,158.87,158.89,33129
20181201|2018-09-28 09:30,28,158.88,158.94,158.77,158.77,50534
20181201|2018-09-28 10:00,28,158.78,158.86,158.76,158.85,83809
20181201|2018-09-28 10:30,28,158.84,158.92,158.83,158.88,22339
20181201|2018-09-28 11:00,28,158.89,158.9,158.83,158.9,7773
20181201|2018-09-28 11:30,28,158.89,158.9,158.85,158.86,7074
20181201|2018-09-28 12:00,28,158.86,158.88,158.84,158.84,2999
20181201|2018-09-28 12:30,28,158.83,158.86,158.82,158.86,1103
20181201|2018-09-28 13:00,28,158.86,158.88,158.83,158.83,1437
20181201|2018-09-28 13:30,28,158.83,158.85,158.81,158.82,2379
20181201|2018-09-28 14:00,28,158.82,158.88,158.82,158.87,2546
20181201|2018-09-28 14:30,28,158.87,158.9,158.84,158.88,2011
20181201|2018-09-28 15:00,28,158.9,158.9,158.9,158.9,4
20181201|2018-10-01 01:00,1,158.74,158.87,158.71,158.73,23475
20181201|2018-10-01 01:30,1,158.73,158.88,158.69,158.85,18753
20181201|2018-10-01 02:00,1,158.86,158.9,158.75,158.79,36841
20181201|2018-10-01 02:30,1,158.8,158.82,158.52,158.56,47714
20181201|2018-10-01 03:00,1,158.56,158.63,158.53,158.6,35188
20181201|2018-10-01 03:30,1,158.59,158.62,158.47,158.47,25055
20181201|2018-10-01 04:00,1,158.48,158.53,158.42,158.51,30602
20181201|2018-10-01 04:30,1,158.5,158.52,158.39,158.48,39438
20181201|2018-10-01 05:00,1,158.48,158.48,158.37,158.46,31635
20181201|2018-10-01 05:30,1,158.46,158.56,158.46,158.52,22893
20181201|2018-10-01 06:00,1,158.52,158.55,158.49,158.54,16738
20181201|2018-10-01 06:30,1,158.53,158.62,158.52,158.55,30261
20181201|2018-10-01 07:00,1,158.54,158.57,158.46,158.54,26904
20181201|2018-10-01 07:30,1,158.54,158.6,158.38,158.56,46532
20181201|2018-10-01 08:00,1,158.56,158.6,158.51,158.54,25133
20181201|2018-10-01 08:30,1,158.54,158.62,158.52,158.57,32779
20181201|2018-10-01 09:00,1,158.57,158.59,158.49,158.55,35686
20181201|2018-10-01 09:30,1,158.55,158.82,158.55,158.77,57141
20181201|2018-10-01 10:00,1,158.78,158.94,158.71,158.89,59676
20181201|2018-10-01 10:30,1,158.89,158.96,158.87,158.87,26544
20181201|2018-10-01 11:00,1,158.87,158.99,158.85,158.95,21424
20181201|2018-10-01 11:30,1,158.95,158.96,158.85,158.86,6074
20181201|2018-10-01 12:00,1,158.86,158.87,158.84,158.87,3774
20181201|2018-10-01 12:30,1,158.87,158.89,158.85,158.87,1382
20181201|2018-10-01 13:00,1,158.87,158.89,158.86,158.86,1112
20181201|2018-10-01 13:30,1,158.86,158.87,158.85,158.86,1263
20181201|2018-10-01 14:00,1,158.85,158.86,158.81,158.81,2703
20181201|2018-10-01 14:30,1,158.81,158.82,158.78,158.78,1845
20181201|2018-10-01 15:00,1,158.81,158.81,158.8,158.8,11
20181201|2018-10-02 01:00,2,159.06,159.35,159,159.3,41021
20181201|2018-10-02 01:30,2,159.3,159.33,159.12,159.23,27986
20181201|2018-10-02 02:00,2,159.24,159.78,159.2,159.63,117790
20181201|2018-10-02 02:30,2,159.63,159.66,159.39,159.42,68474
20181201|2018-10-02 03:00,2,159.42,159.56,159.37,159.52,44355
20181201|2018-10-02 03:30,2,159.52,159.67,159.45,159.6,43575
20181201|2018-10-02 04:00,2,159.59,159.7,159.55,159.56,40720
20181201|2018-10-02 04:30,2,159.56,159.63,159.51,159.52,33688
20181201|2018-10-02 05:00,2,159.53,159.58,159.41,159.5,32242
20181201|2018-10-02 05:30,2,159.5,159.52,159.41,159.44,20739
20181201|2018-10-02 06:00,2,159.44,159.48,159.36,159.41,32766
20181201|2018-10-02 06:30,2,159.41,159.45,159.34,159.44,22323
20181201|2018-10-02 07:00,2,159.45,159.45,159.35,159.39,34651
20181201|2018-10-02 07:30,2,159.39,159.44,159.3,159.33,39471
20181201|2018-10-02 08:00,2,159.33,159.36,159.24,159.33,44268
20181201|2018-10-02 08:30,2,159.32,159.46,159.31,159.45,37869
20181201|2018-10-02 09:00,2,159.45,159.5,159.36,159.44,40411
20181201|2018-10-02 09:30,2,159.44,159.59,159.43,159.57,40445
20181201|2018-10-02 10:00,2,159.57,159.6,159.44,159.57,45776
20181201|2018-10-02 10:30,2,159.58,159.64,159.57,159.59,24258
20181201|2018-10-02 11:00,2,159.59,159.62,159.56,159.62,8537
20181201|2018-10-02 11:30,2,159.61,159.65,159.59,159.59,6631
20181201|2018-10-02 12:00,2,159.59,159.59,159.52,159.54,4477
20181201|2018-10-02 12:30,2,159.53,159.54,159.52,159.52,1603
20181201|2018-10-02 13:00,2,159.53,159.57,159.52,159.57,1129
20181201|2018-10-02 13:30,2,159.57,159.61,159.56,159.6,2499
20181201|2018-10-02 14:00,2,159.59,159.61,159.58,159.58,1569
20181201|2018-10-02 14:30,2,159.58,159.6,159.54,159.55,1939
20181201|2018-10-02 15:00,2,159.57,159.57,159.57,159.57,10
20181201|2018-10-03 01:00,3,159.17,159.2,158.99,159.15,47277
20181201|2018-10-03 01:30,3,159.14,159.19,159.02,159.15,29623
20181201|2018-10-03 02:00,3,159.14,159.28,159.12,159.26,44558
20181201|2018-10-03 02:30,3,159.26,159.31,159.2,159.22,29707
20181201|2018-10-03 03:00,3,159.21,159.31,159.2,159.25,27045
20181201|2018-10-03 03:30,3,159.24,159.26,159.13,159.21,33334
20181201|2018-10-03 04:00,3,159.22,159.46,159.22,159.39,66670
20181201|2018-10-03 04:30,3,159.38,159.42,159.32,159.32,35174
20181201|2018-10-03 05:00,3,159.32,159.43,159.29,159.32,33688
20181201|2018-10-03 05:30,3,159.32,159.35,159.24,159.35,24326
20181201|2018-10-03 06:00,3,159.36,159.36,159.28,159.33,16169
20181201|2018-10-03 06:30,3,159.33,159.36,159.25,159.25,17472
20181201|2018-10-03 07:00,3,159.26,159.3,159.12,159.19,44036
20181201|2018-10-03 07:30,3,159.18,159.23,159.11,159.13,35972
20181201|2018-10-03 08:00,3,159.13,159.27,159.12,159.2,28070
20181201|2018-10-03 08:30,3,159.21,159.25,159.12,159.15,27020
20181201|2018-10-03 09:00,3,159.14,159.14,158.84,158.87,71353
20181201|2018-10-03 09:30,3,158.88,159.04,158.81,158.89,71256
20181201|2018-10-03 10:00,3,158.89,158.96,158.82,158.83,32669
20181201|2018-10-03 10:30,3,158.83,158.88,158.77,158.87,24584
20181201|2018-10-03 11:00,3,158.87,158.88,158.79,158.8,6581
20181201|2018-10-03 11:30,3,158.79,158.81,158.72,158.78,11902
20181201|2018-10-03 12:00,3,158.77,158.77,158.56,158.56,18094
20181201|2018-10-03 12:30,3,158.56,158.57,158.43,158.43,9654
20181201|2018-10-03 13:00,3,158.43,158.44,158.24,158.24,11146
20181201|2018-10-03 13:30,3,158.25,158.42,158.21,158.34,7692
20181201|2018-10-03 14:00,3,158.34,158.44,158.33,158.43,2830
20181201|2018-10-03 14:30,3,158.43,158.47,158.38,158.38,2364
20181201|2018-10-03 15:00,3,158.37,158.37,158.37,158.37,8
20181201|2018-10-04 01:00,4,157.99,158.06,157.74,157.92,82676
20181201|2018-10-04 01:30,4,157.92,158.12,157.92,158.11,41777
20181201|2018-10-04 02:00,4,158.11,158.25,158.08,158.22,75625
20181201|2018-10-04 02:30,4,158.21,158.28,158.1,158.14,56959
20181201|2018-10-04 03:00,4,158.14,158.14,157.89,157.94,60523
20181201|2018-10-04 03:30,4,157.95,158.09,157.91,158.03,60098
20181201|2018-10-04 04:00,4,158.02,158.12,157.89,158.1,46598
20181201|2018-10-04 04:30,4,158.1,158.15,157.96,158.1,35756
20181201|2018-10-04 05:00,4,158.1,158.13,157.99,158.11,31002
20181201|2018-10-04 05:30,4,158.1,158.13,158.01,158.05,23359
20181201|2018-10-04 06:00,4,158.05,158.11,158.01,158.08,18216
20181201|2018-10-04 06:30,4,158.08,158.16,157.96,157.97,31848
20181201|2018-10-04 07:00,4,157.97,158.21,157.96,158.18,33457
20181201|2018-10-04 07:30,4,158.18,158.33,158.17,158.23,45227
20181201|2018-10-04 08:00,4,158.24,158.48,158.15,158.15,111517
20181201|2018-10-04 08:30,4,158.15,158.27,158.12,158.16,51925
20181201|2018-10-04 09:00,4,158.16,158.35,158.15,158.3,43314
20181201|2018-10-04 09:30,4,158.3,158.32,158.09,158.1,30372
20181201|2018-10-04 10:00,4,158.09,158.1,158,158.04,37469
20181201|2018-10-04 10:30,4,158.05,158.11,157.94,158.1,24367
20181201|2018-10-04 11:00,4,158.1,158.2,158.08,158.17,13146
20181201|2018-10-04 11:30,4,158.18,158.19,158.11,158.13,3219
20181201|2018-10-04 12:00,4,158.12,158.2,158.11,158.14,3191
20181201|2018-10-04 12:30,4,158.15,158.19,158.09,158.12,1626
20181201|2018-10-04 13:00,4,158.12,158.13,158.02,158.04,3040
20181201|2018-10-04 13:30,4,158.04,158.08,158.02,158.07,1473
20181201|2018-10-04 14:00,4,158.07,158.07,158.04,158.06,989
20181201|2018-10-04 14:30,4,158.05,158.12,158.04,158.07,1486
20181201|2018-10-04 15:00,4,158.05,158.05,158.05,158.05,8
20181201|2018-10-05 01:00,5,158.03,158.12,157.98,158.11,13457
20181201|2018-10-05 01:30,5,158.11,158.11,157.86,157.88,18915
20181201|2018-10-05 02:00,5,157.87,157.93,157.61,157.68,67995
20181201|2018-10-05 02:30,5,157.68,157.77,157.55,157.62,60051
20181201|2018-10-05 03:00,5,157.62,157.7,157.6,157.7,38424
20181201|2018-10-05 03:30,5,157.7,157.84,157.67,157.83,38847
20181201|2018-10-05 04:00,5,157.83,157.83,157.74,157.82,23924
20181201|2018-10-05 04:30,5,157.82,157.97,157.81,157.82,56558
20181201|2018-10-05 05:00,5,157.82,157.85,157.78,157.83,18912
20181201|2018-10-05 05:30,5,157.83,157.88,157.8,157.86,13762
20181201|2018-10-05 06:00,5,157.86,157.9,157.8,157.87,17350
20181201|2018-10-05 06:30,5,157.87,157.9,157.82,157.83,15648
20181201|2018-10-05 07:00,5,157.83,157.87,157.76,157.83,25041
20181201|2018-10-05 07:30,5,157.83,157.96,157.55,157.76,100224
20181201|2018-10-05 08:00,5,157.76,157.89,157.64,157.68,50069
20181201|2018-10-05 08:30,5,157.68,157.84,157.63,157.84,40097
20181201|2018-10-05 09:00,5,157.83,157.93,157.76,157.79,40121
20181201|2018-10-05 09:30,5,157.79,157.79,157.52,157.63,61700
20181201|2018-10-05 10:00,5,157.64,157.68,157.57,157.64,43570
20181201|2018-10-05 10:30,5,157.64,157.66,157.45,157.52,32408
20181201|2018-10-05 11:00,5,157.52,157.52,157.33,157.38,22670
20181201|2018-10-05 11:30,5,157.37,157.52,157.37,157.49,10129
20181201|2018-10-05 12:00,5,157.49,157.5,157.41,157.42,2218
20181201|2018-10-05 12:30,5,157.41,157.41,157.34,157.36,2116
20181201|2018-10-05 13:00,5,157.37,157.47,157.37,157.46,2117
20181201|2018-10-05 13:30,5,157.46,157.53,157.42,157.52,1857
20181201|2018-10-05 14:00,5,157.52,157.54,157.48,157.54,1692
20181201|2018-10-05 14:30,5,157.53,157.57,157.51,157.57,1980
20181201|2018-10-05 15:00,5,157.57,157.57,157.57,157.57,16
20181201|2018-10-08 01:00,8,157.56,157.63,157.5,157.6,15351
20181201|2018-10-08 01:30,8,157.6,157.73,157.6,157.7,20239
20181201|2018-10-08 02:00,8,157.71,157.74,157.6,157.61,30737
20181201|2018-10-08 02:30,8,157.6,157.76,157.53,157.71,31025
20181201|2018-10-08 03:00,8,157.7,157.87,157.69,157.81,39908
20181201|2018-10-08 03:30,8,157.82,158.23,157.81,158.23,86469
20181201|2018-10-08 04:00,8,158.22,158.23,158.06,158.11,48381
20181201|2018-10-08 04:30,8,158.11,158.2,158.07,158.11,26584
20181201|2018-10-08 05:00,8,158.11,158.19,158.09,158.18,16507
20181201|2018-10-08 05:30,8,158.18,158.2,158.06,158.06,19023
20181201|2018-10-08 06:00,8,158.06,158.19,158.05,158.11,17208
20181201|2018-10-08 06:30,8,158.11,158.18,158.1,158.15,10543
20181201|2018-10-08 07:00,8,158.15,158.16,158.07,158.14,15308
20181201|2018-10-08 07:30,8,158.14,158.15,158.05,158.1,13313
20181201|2018-10-08 08:00,8,158.1,158.12,157.97,158.1,30042
20181201|2018-10-08 08:30,8,158.1,158.13,158.01,158.02,17086
20181201|2018-10-08 09:00,8,158.03,158.05,157.94,157.98,25975
20181201|2018-10-08 09:30,8,157.99,158.15,157.96,158.05,25591
20181201|2018-10-08 10:00,8,158.06,158.06,157.89,158,43878
20181201|2018-10-08 10:30,8,158.01,158.17,157.98,158.15,21183
20181201|2018-10-08 11:00,8,158.16,158.18,158.05,158.05,7977
20181201|2018-10-08 11:30,8,158.05,158.08,158.04,158.07,3579
20181201|2018-10-08 12:00,8,158.06,158.14,158.06,158.1,2462
20181201|2018-10-08 12:30,8,158.1,158.11,158.06,158.07,1351
20181201|2018-10-08 13:00,8,158.07,158.08,158.03,158.04,1034
20181201|2018-10-08 13:30,8,158.04,158.04,158.01,158.02,600
20181201|2018-10-08 14:00,8,158.03,158.08,158.02,158.07,1890
20181201|2018-10-08 14:30,8,158.08,158.08,158.03,158.05,1133
20181201|2018-10-08 15:00,8,158.06,158.06,158.06,158.06,6
20181201|2018-10-09 01:00,9,157.95,157.96,157.82,157.95,21057
20181201|2018-10-09 01:30,9,157.95,158,157.74,157.77,25307
20181201|2018-10-09 02:00,9,157.77,157.86,157.72,157.83,32639
20181201|2018-10-09 02:30,9,157.82,157.86,157.66,157.83,39961
20181201|2018-10-09 03:00,9,157.83,157.86,157.74,157.78,42993
20181201|2018-10-09 03:30,9,157.79,157.87,157.63,157.67,46157
20181201|2018-10-09 04:00,9,157.67,157.79,157.61,157.78,49654
20181201|2018-10-09 04:30,9,157.79,157.87,157.74,157.84,43707
20181201|2018-10-09 05:00,9,157.85,158.04,157.84,157.97,61681
20181201|2018-10-09 05:30,9,157.97,157.99,157.86,157.88,37440
20181201|2018-10-09 06:00,9,157.87,157.91,157.83,157.89,18692
20181201|2018-10-09 06:30,9,157.89,158.02,157.87,158,32284
20181201|2018-10-09 07:00,9,158,158.12,157.96,158.02,59505
20181201|2018-10-09 07:30,9,158.02,158.03,157.88,158.01,54974
20181201|2018-10-09 08:00,9,158.01,158.06,157.93,157.96,45110
20181201|2018-10-09 08:30,9,157.96,158.03,157.88,157.95,51043
20181201|2018-10-09 09:00,9,157.95,158.02,157.9,157.91,35595
20181201|2018-10-09 09:30,9,157.91,158.01,157.85,158.01,46349
20181201|2018-10-09 10:00,9,158.01,158.14,158.01,158.03,45795
20181201|2018-10-09 10:30,9,158.04,158.06,157.85,157.91,30455
20181201|2018-10-09 11:00,9,157.91,157.96,157.85,157.95,11824
20181201|2018-10-09 11:30,9,157.95,158.03,157.93,158.01,14398
20181201|2018-10-09 12:00,9,158.01,158.07,158,158.01,1816
20181201|2018-10-09 12:30,9,158.01,158.01,157.91,157.94,1886
20181201|2018-10-09 13:00,9,157.94,157.97,157.94,157.97,429
20181201|2018-10-09 13:30,9,157.97,158.02,157.96,158.02,1093
20181201|2018-10-09 14:00,9,158.02,158.18,158.02,158.17,5851
20181201|2018-10-09 14:30,9,158.17,158.18,158.09,158.1,2674
20181201|2018-10-09 15:00,9,158.13,158.13,158.13,158.13,4
20181201|2018-10-10 01:00,10,158.1,158.13,158.03,158.08,14168
20181201|2018-10-10 01:30,10,158.08,158.16,157.99,158.03,26003
20181201|2018-10-10 02:00,10,158.03,158.09,157.95,158.05,33646
20181201|2018-10-10 02:30,10,158.05,158.09,157.88,157.96,31471
20181201|2018-10-10 03:00,10,157.95,157.96,157.8,157.83,37227
20181201|2018-10-10 03:30,10,157.83,157.89,157.79,157.88,30078
20181201|2018-10-10 04:00,10,157.88,157.9,157.75,157.82,42780
20181201|2018-10-10 04:30,10,157.81,157.85,157.72,157.83,39595
20181201|2018-10-10 05:00,10,157.82,157.88,157.79,157.88,29081
20181201|2018-10-10 05:30,10,157.87,157.92,157.82,157.85,21722
20181201|2018-10-10 06:00,10,157.85,157.86,157.76,157.8,15939
20181201|2018-10-10 06:30,10,157.8,157.89,157.8,157.85,14417
20181201|2018-10-10 07:00,10,157.85,157.86,157.71,157.73,29513
20181201|2018-10-10 07:30,10,157.73,157.79,157.5,157.53,76294
20181201|2018-10-10 08:00,10,157.53,157.6,157.45,157.57,61523
20181201|2018-10-10 08:30,10,157.58,157.76,157.57,157.73,52792
20181201|2018-10-10 09:00,10,157.72,157.79,157.61,157.63,42974
20181201|2018-10-10 09:30,10,157.63,157.74,157.62,157.73,30422
20181201|2018-10-10 10:00,10,157.73,157.91,157.72,157.86,50912
20181201|2018-10-10 10:30,10,157.86,157.88,157.82,157.82,17982
20181201|2018-10-10 11:00,10,157.83,157.86,157.81,157.85,7742
20181201|2018-10-10 11:30,10,157.85,157.88,157.83,157.86,4553
20181201|2018-10-10 12:00,10,157.86,157.9,157.77,157.81,5044
20181201|2018-10-10 12:30,10,157.8,157.83,157.74,157.77,3029
20181201|2018-10-10 13:00,10,157.77,157.89,157.75,157.87,2838
20181201|2018-10-10 13:30,10,157.88,157.94,157.86,157.9,3176
20181201|2018-10-10 14:00,10,157.9,157.99,157.9,157.98,5642
20181201|2018-10-10 14:30,10,157.99,158.12,157.99,158.11,6323
20181201|2018-10-10 15:00,10,158.12,158.12,158.12,158.12,122
20181201|2018-10-11 01:00,11,158.33,158.71,158.31,158.57,62251
20181201|2018-10-11 01:30,11,158.57,158.57,158.34,158.35,35852
20181201|2018-10-11 02:00,11,158.35,158.45,158.26,158.38,68901
20181201|2018-10-11 02:30,11,158.39,158.53,158.26,158.51,52919
20181201|2018-10-11 03:00,11,158.51,158.57,158.39,158.39,47440
20181201|2018-10-11 03:30,11,158.39,158.52,158.36,158.48,35649
20181201|2018-10-11 04:00,11,158.49,158.54,158.47,158.49,31101
20181201|2018-10-11 04:30,11,158.49,158.55,158.39,158.4,29769
20181201|2018-10-11 05:00,11,158.39,158.4,158.28,158.35,29301
20181201|2018-10-11 05:30,11,158.34,158.4,158.31,158.31,16692
20181201|2018-10-11 06:00,11,158.32,158.34,158.14,158.18,38643
20181201|2018-10-11 06:30,11,158.18,158.27,158.16,158.23,28873
20181201|2018-10-11 07:00,11,158.23,158.25,158.12,158.12,26277
20181201|2018-10-11 07:30,11,158.12,158.36,158.12,158.14,83318
20181201|2018-10-11 08:00,11,158.15,158.36,158.14,158.23,37412
20181201|2018-10-11 08:30,11,158.23,158.33,158.15,158.16,58545
20181201|2018-10-11 09:00,11,158.15,158.28,158.12,158.24,33838
20181201|2018-10-11 09:30,11,158.24,158.33,158.16,158.3,39750
20181201|2018-10-11 10:00,11,158.29,158.39,158.27,158.32,62549
20181201|2018-10-11 10:30,11,158.32,158.38,158.27,158.3,27740
20181201|2018-10-11 11:00,11,158.31,158.33,158.26,158.3,10441
20181201|2018-10-11 11:30,11,158.31,158.34,158.26,158.28,5590
20181201|2018-10-11 12:00,11,158.27,158.38,158.26,158.33,5036
20181201|2018-10-11 12:30,11,158.33,158.45,158.33,158.41,3619
20181201|2018-10-11 13:00,11,158.41,158.44,158.34,158.36,3403
20181201|2018-10-11 13:30,11,158.36,158.53,158.36,158.5,8826
20181201|2018-10-11 14:00,11,158.5,158.54,158.38,158.42,6339
20181201|2018-10-11 14:30,11,158.42,158.45,158.35,158.36,4341
20181201|2018-10-11 15:00,11,158.4,158.4,158.4,158.4,3
20181201|2018-10-12 01:00,12,158.16,158.18,158.02,158.05,21666
20181201|2018-10-12 01:30,12,158.05,158.07,157.95,157.98,19450
20181201|2018-10-12 02:00,12,157.98,158.1,157.97,158.05,29202
20181201|2018-10-12 02:30,12,158.05,158.17,158.05,158.14,24719
20181201|2018-10-12 03:00,12,158.14,158.24,158.14,158.18,26699
20181201|2018-10-12 03:30,12,158.19,158.26,158.15,158.21,27174
20181201|2018-10-12 04:00,12,158.21,158.28,158.14,158.2,32542
20181201|2018-10-12 04:30,12,158.21,158.23,158.15,158.21,21640
20181201|2018-10-12 05:00,12,158.22,158.3,158.21,158.26,26871
20181201|2018-10-12 05:30,12,158.26,158.27,158.18,158.25,16297
20181201|2018-10-12 06:00,12,158.25,158.3,158.2,158.23,17063
20181201|2018-10-12 06:30,12,158.24,158.32,158.21,158.3,16533
20181201|2018-10-12 07:00,12,158.3,158.38,158.28,158.33,30120
20181201|2018-10-12 07:30,12,158.34,158.46,158.32,158.42,36482
20181201|2018-10-12 08:00,12,158.43,158.49,158.37,158.42,27279
20181201|2018-10-12 08:30,12,158.43,158.55,158.37,158.45,40964
20181201|2018-10-12 09:00,12,158.46,158.6,158.43,158.57,36336
20181201|2018-10-12 09:30,12,158.57,158.61,158.45,158.47,30950
20181201|2018-10-12 10:00,12,158.47,158.63,158.46,158.61,33979
20181201|2018-10-12 10:30,12,158.61,158.64,158.55,158.6,17107
20181201|2018-10-12 11:00,12,158.6,158.68,158.58,158.67,11684
20181201|2018-10-12 11:30,12,158.67,158.73,158.66,158.67,12068
20181201|2018-10-12 12:00,12,158.66,158.7,158.63,158.67,4633
20181201|2018-10-12 12:30,12,158.67,158.72,158.66,158.71,2007
20181201|2018-10-12 13:00,12,158.7,158.74,158.69,158.69,1448
20181201|2018-10-12 13:30,12,158.69,158.72,158.68,158.68,1328
20181201|2018-10-12 14:00,12,158.69,158.7,158.61,158.61,2557
20181201|2018-10-12 14:30,12,158.61,158.61,158.55,158.57,1732
20181201|2018-10-12 15:00,12,158.56,158.56,158.56,158.56,16
20181201|2018-10-15 01:00,15,158.66,158.87,158.63,158.82,16619
20181201|2018-10-15 01:30,15,158.82,158.82,158.68,158.7,8590
20181201|2018-10-15 02:00,15,158.69,158.73,158.58,158.64,21329
20181201|2018-10-15 02:30,15,158.64,158.7,158.59,158.6,21544
20181201|2018-10-15 03:00,15,158.59,158.75,158.57,158.71,25458
20181201|2018-10-15 03:30,15,158.7,158.8,158.68,158.79,17990
20181201|2018-10-15 04:00,15,158.79,158.8,158.68,158.7,26952
20181201|2018-10-15 04:30,15,158.69,158.7,158.62,158.66,24548
20181201|2018-10-15 05:00,15,158.67,158.71,158.62,158.7,13038
20181201|2018-10-15 05:30,15,158.71,158.74,158.65,158.66,17901
20181201|2018-10-15 06:00,15,158.66,158.66,158.59,158.61,15117
20181201|2018-10-15 06:30,15,158.61,158.63,158.53,158.62,16651
20181201|2018-10-15 07:00,15,158.62,158.64,158.56,158.59,13948
20181201|2018-10-15 07:30,15,158.59,158.68,158.58,158.66,19550
20181201|2018-10-15 08:00,15,158.66,158.68,158.59,158.66,17502
20181201|2018-10-15 08:30,15,158.67,158.67,158.54,158.61,28414
20181201|2018-10-15 09:00,15,158.61,158.66,158.57,158.57,23096
20181201|2018-10-15 09:30,15,158.58,158.6,158.49,158.58,30286
20181201|2018-10-15 10:00,15,158.58,158.6,158.48,158.49,24208
20181201|2018-10-15 10:30,15,158.49,158.55,158.46,158.54,14944
20181201|2018-10-15 11:00,15,158.54,158.57,158.5,158.51,5921
20181201|2018-10-15 11:30,15,158.51,158.55,158.5,158.54,2192
20181201|2018-10-15 12:00,15,158.54,158.56,158.52,158.56,758
20181201|2018-10-15 12:30,15,158.56,158.57,158.53,158.56,814
20181201|2018-10-15 13:00,15,158.55,158.59,158.54,158.58,644
20181201|2018-10-15 13:30,15,158.59,158.59,158.51,158.51,533
20181201|2018-10-15 14:00,15,158.52,158.55,158.5,158.53,757
20181201|2018-10-15 14:30,15,158.53,158.6,158.52,158.57,1995
20181201|2018-10-16 01:00,16,158.49,158.54,158.34,158.34,19394
20181201|2018-10-16 01:30,16,158.35,158.47,158.35,158.47,14899
20181201|2018-10-16 02:00,16,158.47,158.57,158.38,158.39,45529
20181201|2018-10-16 02:30,16,158.39,158.48,158.35,158.47,27067
20181201|2018-10-16 03:00,16,158.47,158.53,158.44,158.44,22493
20181201|2018-10-16 03:30,16,158.45,158.5,158.38,158.48,29857
20181201|2018-10-16 04:00,16,158.49,158.57,158.43,158.55,24472
20181201|2018-10-16 04:30,16,158.55,158.61,158.51,158.59,29424
20181201|2018-10-16 05:00,16,158.59,158.6,158.47,158.51,23486
20181201|2018-10-16 05:30,16,158.51,158.6,158.46,158.59,16971
20181201|2018-10-16 06:00,16,158.6,158.66,158.59,158.63,22073
20181201|2018-10-16 06:30,16,158.64,158.67,158.61,158.62,12388
20181201|2018-10-16 07:00,16,158.63,158.74,158.58,158.74,30058
20181201|2018-10-16 07:30,16,158.74,158.81,158.68,158.73,37105
20181201|2018-10-16 08:00,16,158.73,158.76,158.66,158.68,33533
20181201|2018-10-16 08:30,16,158.68,158.8,158.68,158.73,35448
20181201|2018-10-16 09:00,16,158.73,158.74,158.64,158.69,40256
20181201|2018-10-16 09:30,16,158.7,158.76,158.67,158.69,27691
20181201|2018-10-16 10:00,16,158.69,158.76,158.66,158.75,24198
20181201|2018-10-16 10:30,16,158.74,158.75,158.7,158.71,10746
20181201|2018-10-16 11:00,16,158.71,158.8,158.7,158.77,7661
20181201|2018-10-16 11:30,16,158.78,158.78,158.72,158.73,3871
20181201|2018-10-16 12:00,16,158.72,158.76,158.72,158.76,1017
20181201|2018-10-16 12:30,16,158.76,158.77,158.72,158.73,574
20181201|2018-10-16 13:00,16,158.73,158.75,158.71,158.73,753
20181201|2018-10-16 13:30,16,158.73,158.76,158.72,158.76,1015
20181201|2018-10-16 14:00,16,158.75,158.77,158.73,158.77,1308
20181201|2018-10-16 14:30,16,158.76,158.77,158.72,158.76,1486
20181201|2018-10-16 15:00,16,158.76,158.76,158.76,158.76,7
20181201|2018-10-17 01:00,17,158.73,158.82,158.72,158.79,15214
20181201|2018-10-17 01:30,17,158.8,158.95,158.79,158.94,26243
20181201|2018-10-17 02:00,17,158.93,159,158.92,158.94,54754
20181201|2018-10-17 02:30,17,158.95,158.96,158.84,158.9,27644
20181201|2018-10-17 03:00,17,158.9,158.96,158.84,158.88,26825
20181201|2018-10-17 03:30,17,158.89,158.94,158.87,158.89,22020
20181201|2018-10-17 04:00,17,158.9,158.94,158.87,158.93,24783
20181201|2018-10-17 04:30,17,158.93,158.99,158.87,158.92,30743
20181201|2018-10-17 05:00,17,158.92,158.98,158.89,158.97,13880
20181201|2018-10-17 05:30,17,158.97,158.99,158.88,158.92,18787
20181201|2018-10-17 06:00,17,158.93,159.15,158.93,159.1,45289
20181201|2018-10-17 06:30,17,159.1,159.16,159.07,159.13,34548
20181201|2018-10-17 07:00,17,159.14,159.2,159.11,159.13,32801
20181201|2018-10-17 07:30,17,159.13,159.24,159.1,159.14,38888
20181201|2018-10-17 08:00,17,159.13,159.18,159.04,159.08,44210
20181201|2018-10-17 08:30,17,159.08,159.11,159.02,159.06,32909
20181201|2018-10-17 09:00,17,159.06,159.11,158.98,158.98,32111
20181201|2018-10-17 09:30,17,158.98,159.13,158.98,159.12,34590
20181201|2018-10-17 10:00,17,159.12,159.17,159.08,159.09,37554
20181201|2018-10-17 10:30,17,159.09,159.14,159.07,159.11,16278
20181201|2018-10-17 11:00,17,159.11,159.16,159.1,159.14,9713
20181201|2018-10-17 11:30,17,159.13,159.14,159.03,159.05,8408
20181201|2018-10-17 12:00,17,159.05,159.1,159.04,159.04,3452
20181201|2018-10-17 12:30,17,159.05,159.06,159.03,159.06,2008
20181201|2018-10-17 13:00,17,159.05,159.11,159.04,159.08,2483
20181201|2018-10-17 13:30,17,159.08,159.09,159.03,159.03,1595
20181201|2018-10-17 14:00,17,159.04,159.05,159.01,159.01,1401
20181201|2018-10-17 14:30,17,159.02,159.02,158.93,158.93,3138
20181201|2018-10-17 15:00,17,158.93,158.93,158.93,158.93,7
20181201|2018-10-18 01:00,18,158.89,159.02,158.86,159.01,19985
20181201|2018-10-18 01:30,18,159.02,159.02,158.85,158.9,23624
20181201|2018-10-18 02:00,18,158.9,159.05,158.88,159.04,31091
20181201|2018-10-18 02:30,18,159.03,159.1,158.98,159,34860
20181201|2018-10-18 03:00,18,159,159.01,158.82,158.86,42892
20181201|2018-10-18 03:30,18,158.87,158.95,158.85,158.9,26817
20181201|2018-10-18 04:00,18,158.9,158.93,158.84,158.86,22518
20181201|2018-10-18 04:30,18,158.86,158.95,158.84,158.9,29104
20181201|2018-10-18 05:00,18,158.89,158.95,158.85,158.94,30067
20181201|2018-10-18 05:30,18,158.94,159.03,158.93,159,29314
20181201|2018-10-18 06:00,18,159,159.08,158.94,159.08,20141
20181201|2018-10-18 06:30,18,159.08,159.16,159.06,159.11,30396
20181201|2018-10-18 07:00,18,159.12,159.13,159.04,159.08,23796
20181201|2018-10-18 07:30,18,159.08,159.24,159.06,159.15,42208
20181201|2018-10-18 08:00,18,159.16,159.19,159.07,159.09,27285
20181201|2018-10-18 08:30,18,159.08,159.19,159.05,159.18,41413
20181201|2018-10-18 09:00,18,159.18,159.34,159.17,159.27,56733
20181201|2018-10-18 09:30,18,159.27,159.4,159.24,159.39,43611
20181201|2018-10-18 10:00,18,159.39,159.69,159.35,159.63,89398
20181201|2018-10-18 10:30,18,159.62,159.76,159.62,159.75,47369
20181201|2018-10-18 11:00,18,159.75,159.91,159.66,159.76,45915
20181201|2018-10-18 11:30,18,159.76,159.82,159.75,159.77,9714
20181201|2018-10-18 12:00,18,159.77,159.92,159.75,159.92,9737
20181201|2018-10-18 12:30,18,159.91,159.94,159.86,159.88,5587
20181201|2018-10-18 13:00,18,159.88,159.9,159.8,159.82,4109
20181201|2018-10-18 13:30,18,159.82,159.83,159.76,159.78,2809
20181201|2018-10-18 14:00,18,159.78,159.86,159.78,159.86,2500
20181201|2018-10-18 14:30,18,159.86,159.86,159.77,159.83,1937
20181201|2018-10-19 01:00,19,159.78,159.82,159.64,159.7,25356
20181201|2018-10-19 01:30,19,159.71,159.84,159.62,159.64,22125
20181201|2018-10-19 02:00,19,159.64,159.98,159.62,159.94,62980
20181201|2018-10-19 02:30,19,159.93,160.08,159.87,159.9,81774
20181201|2018-10-19 03:00,19,159.91,160.07,159.83,159.87,72292
20181201|2018-10-19 03:30,19,159.87,159.99,159.81,159.92,51902
20181201|2018-10-19 04:00,19,159.93,159.96,159.85,159.92,26449
20181201|2018-10-19 04:30,19,159.92,160,159.82,159.96,35821
20181201|2018-10-19 05:00,19,159.96,159.98,159.73,159.74,39347
20181201|2018-10-19 05:30,19,159.74,159.86,159.71,159.83,33369
20181201|2018-10-19 06:00,19,159.83,159.86,159.61,159.61,36409
20181201|2018-10-19 06:30,19,159.62,159.7,159.61,159.68,24282
20181201|2018-10-19 07:00,19,159.68,159.77,159.62,159.75,33372
20181201|2018-10-19 07:30,19,159.75,159.9,159.7,159.79,54036
20181201|2018-10-19 08:00,19,159.8,159.87,159.73,159.84,38293
20181201|2018-10-19 08:30,19,159.83,159.85,159.44,159.53,82986
20181201|2018-10-19 09:00,19,159.53,159.62,159.41,159.58,48345
20181201|2018-10-19 09:30,19,159.58,159.6,159.44,159.44,34293
20181201|2018-10-19 10:00,19,159.44,159.53,159.35,159.53,51566
20181201|2018-10-19 10:30,19,159.52,159.54,159.13,159.17,66647
20181201|2018-10-19 11:00,19,159.17,159.27,159.07,159.25,40749
20181201|2018-10-19 11:30,19,159.25,159.31,159.09,159.25,17943
20181201|2018-10-19 12:00,19,159.24,159.28,159.16,159.16,3165
20181201|2018-10-19 12:30,19,159.17,159.2,159.16,159.2,952
20181201|2018-10-19 13:00,19,159.2,159.27,159.2,159.23,1591
20181201|2018-10-19 13:30,19,159.23,159.24,159.18,159.19,1576
20181201|2018-10-19 14:00,19,159.19,159.24,159.13,159.21,1571
20181201|2018-10-19 14:30,19,159.22,159.26,159.21,159.26,970
20181201|2018-10-19 15:00,19,159.26,159.26,159.26,159.26,10
20181201|2018-10-22 01:00,22,159.07,159.18,158.95,159.03,35433
20181201|2018-10-22 01:30,22,159.04,159.07,158.84,158.93,29953
20181201|2018-10-22 02:00,22,158.93,159.02,158.85,158.98,39374
20181201|2018-10-22 02:30,22,158.97,159.11,158.94,159.1,35223
20181201|2018-10-22 03:00,22,159.09,159.2,159.07,159.14,33452
20181201|2018-10-22 03:30,22,159.14,159.17,159.04,159.06,21868
20181201|2018-10-22 04:00,22,159.05,159.07,158.95,159.01,25652
20181201|2018-10-22 04:30,22,159,159.07,158.92,159.07,20692
20181201|2018-10-22 05:00,22,159.06,159.27,159.03,159.08,58300
20181201|2018-10-22 05:30,22,159.07,159.13,158.93,158.93,24388
20181201|2018-10-22 06:00,22,158.93,159.18,158.93,159.13,21122
20181201|2018-10-22 06:30,22,159.13,159.25,159.06,159.23,22827
20181201|2018-10-22 07:00,22,159.22,159.31,159.2,159.26,27807
20181201|2018-10-22 07:30,22,159.26,159.4,159.24,159.39,24991
20181201|2018-10-22 08:00,22,159.38,159.52,159.37,159.38,57361
20181201|2018-10-22 08:30,22,159.37,159.48,159.36,159.43,29330
20181201|2018-10-22 09:00,22,159.42,159.46,159.34,159.43,27171
20181201|2018-10-22 09:30,22,159.42,159.45,159.2,159.23,30523
20181201|2018-10-22 10:00,22,159.23,159.36,159.23,159.29,26720
20181201|2018-10-22 10:30,22,159.29,159.39,159.27,159.35,14611
20181201|2018-10-22 11:00,22,159.34,159.42,159.33,159.4,9313
20181201|2018-10-22 11:30,22,159.4,159.42,159.35,159.35,2848
20181201|2018-10-22 12:00,22,159.35,159.38,159.33,159.35,1328
20181201|2018-10-22 12:30,22,159.35,159.37,159.32,159.36,771
20181201|2018-10-22 13:00,22,159.36,159.37,159.33,159.35,341
20181201|2018-10-22 13:30,22,159.35,159.36,159.32,159.33,739
20181201|2018-10-22 14:00,22,159.34,159.37,159.34,159.35,650
20181201|2018-10-22 14:30,22,159.35,159.35,159.26,159.26,2769
20181201|2018-10-22 15:00,22,159.28,159.28,159.28,159.28,5
20181201|2018-10-23 01:00,23,159.55,159.68,159.52,159.56,21156
20181201|2018-10-23 01:30,23,159.56,159.69,159.49,159.64,26495
20181201|2018-10-23 02:00,23,159.63,159.73,159.58,159.61,45356
20181201|2018-10-23 02:30,23,159.61,159.61,159.46,159.59,38185
20181201|2018-10-23 03:00,23,159.59,159.61,159.5,159.57,31609
20181201|2018-10-23 03:30,23,159.57,159.59,159.43,159.54,26521
20181201|2018-10-23 04:00,23,159.54,159.67,159.53,159.59,32647
20181201|2018-10-23 04:30,23,159.59,159.62,159.51,159.53,25987
20181201|2018-10-23 05:00,23,159.52,159.56,159.46,159.49,22768
20181201|2018-10-23 05:30,23,159.48,159.53,159.45,159.5,17858
20181201|2018-10-23 06:00,23,159.49,159.6,159.48,159.56,16466
20181201|2018-10-23 06:30,23,159.57,159.62,159.48,159.53,32135
20181201|2018-10-23 07:00,23,159.53,159.73,159.52,159.68,37091
20181201|2018-10-23 07:30,23,159.68,159.71,159.6,159.68,36788
20181201|2018-10-23 08:00,23,159.68,159.86,159.67,159.75,67393
20181201|2018-10-23 08:30,23,159.75,159.86,159.7,159.85,48166
20181201|2018-10-23 09:00,23,159.86,159.98,159.84,159.91,67413
20181201|2018-10-23 09:30,23,159.91,159.95,159.79,159.88,40399
20181201|2018-10-23 10:00,23,159.89,159.92,159.75,159.76,39869
20181201|2018-10-23 10:30,23,159.76,159.89,159.76,159.89,16187
20181201|2018-10-23 11:00,23,159.89,159.9,159.78,159.81,10210
20181201|2018-10-23 11:30,23,159.8,159.81,159.76,159.79,5318
20181201|2018-10-23 12:00,23,159.79,159.79,159.72,159.76,3837
20181201|2018-10-23 12:30,23,159.76,159.82,159.74,159.81,4021
20181201|2018-10-23 13:00,23,159.81,159.82,159.69,159.7,3649
20181201|2018-10-23 13:30,23,159.7,159.7,159.65,159.66,4026
20181201|2018-10-23 14:00,23,159.67,159.68,159.59,159.61,5138
20181201|2018-10-23 14:30,23,159.62,159.63,159.59,159.61,2261
20181201|2018-10-23 15:00,23,159.65,159.65,159.65,159.65,49
20181201|2018-10-24 01:00,24,159.67,159.79,159.66,159.71,13424
20181201|2018-10-24 01:30,24,159.72,159.83,159.7,159.81,17110
20181201|2018-10-24 02:00,24,159.82,159.87,159.75,159.85,35512
20181201|2018-10-24 02:30,24,159.85,159.98,159.85,159.96,57511
20181201|2018-10-24 03:00,24,159.95,160.08,159.94,159.97,70212
20181201|2018-10-24 03:30,24,159.98,160.19,159.94,160.1,58679
20181201|2018-10-24 04:00,24,160.11,160.16,160.02,160.05,35142
20181201|2018-10-24 04:30,24,160.05,160.09,159.98,160.02,29232
20181201|2018-10-24 05:00,24,160.02,160.03,159.89,159.97,25682
20181201|2018-10-24 05:30,24,159.98,159.99,159.87,159.87,17558
20181201|2018-10-24 06:00,24,159.87,159.96,159.86,159.87,17904
20181201|2018-10-24 06:30,24,159.87,159.93,159.83,159.85,19671
20181201|2018-10-24 07:00,24,159.85,159.95,159.83,159.93,19696
20181201|2018-10-24 07:30,24,159.92,159.97,159.89,159.95,22917
20181201|2018-10-24 08:00,24,159.95,160.01,159.92,160,20725
20181201|2018-10-24 08:30,24,160,160.07,159.94,160.04,30777
20181201|2018-10-24 09:00,24,160.04,160.08,159.94,160.05,35180
20181201|2018-10-24 09:30,24,160.05,160.22,160,160.21,59666
20181201|2018-10-24 10:00,24,160.21,160.23,160.11,160.18,53926
20181201|2018-10-24 10:30,24,160.18,160.24,160.07,160.07,27086
20181201|2018-10-24 11:00,24,160.07,160.13,160.07,160.1,6999
20181201|2018-10-24 11:30,24,160.1,160.15,160.09,160.11,6053
20181201|2018-10-24 12:00,24,160.11,160.16,160.09,160.14,3284
20181201|2018-10-24 12:30,24,160.13,160.18,160.09,160.17,1706
20181201|2018-10-24 13:00,24,160.16,160.19,160.1,160.11,2799
20181201|2018-10-24 13:30,24,160.11,160.15,160.09,160.14,1433
20181201|2018-10-24 14:00,24,160.15,160.28,160.13,160.26,4241
20181201|2018-10-24 14:30,24,160.26,160.35,160.24,160.33,4770
20181201|2018-10-24 15:00,24,160.33,160.33,160.33,160.33,8
20181201|2018-10-25 01:00,25,160.29,160.33,160.16,160.21,22068
20181201|2018-10-25 01:30,25,160.21,160.3,160.12,160.12,21474
20181201|2018-10-25 02:00,25,160.13,160.24,160.1,160.19,31586
20181201|2018-10-25 02:30,25,160.18,160.24,160.14,160.16,22845
20181201|2018-10-25 03:00,25,160.16,160.17,160.07,160.12,32156
20181201|2018-10-25 03:30,25,160.12,160.17,160.11,160.11,14936
20181201|2018-10-25 04:00,25,160.11,160.13,159.98,160.04,33733
20181201|2018-10-25 04:30,25,160.03,160.09,160.01,160.09,30335
20181201|2018-10-25 05:00,25,160.09,160.14,160.08,160.13,13436
20181201|2018-10-25 05:30,25,160.12,160.14,160.09,160.1,14363
20181201|2018-10-25 06:00,25,160.1,160.17,160.08,160.1,17955
20181201|2018-10-25 06:30,25,160.09,160.12,160.05,160.1,17931
20181201|2018-10-25 07:00,25,160.11,160.11,160.01,160.03,19938
20181201|2018-10-25 07:30,25,160.03,160.1,159.83,159.86,81309
20181201|2018-10-25 08:00,25,159.87,160.14,159.84,160.12,55900
20181201|2018-10-25 08:30,25,160.12,160.25,160.1,160.12,66807
20181201|2018-10-25 09:00,25,160.11,160.19,160.09,160.12,35781
20181201|2018-10-25 09:30,25,160.13,160.13,159.95,160.09,38675
20181201|2018-10-25 10:00,25,160.09,160.19,160.06,160.08,40586
20181201|2018-10-25 10:30,25,160.07,160.1,160.03,160.07,12453
20181201|2018-10-25 11:00,25,160.07,160.14,160.06,160.13,7256
20181201|2018-10-25 11:30,25,160.12,160.13,160.06,160.08,5632
20181201|2018-10-25 12:00,25,160.08,160.1,160.02,160.05,2784
20181201|2018-10-25 12:30,25,160.05,160.08,160,160.06,1359
20181201|2018-10-25 13:00,25,160.06,160.1,160.06,160.09,1184
20181201|2018-10-25 13:30,25,160.09,160.12,160.04,160.04,2523
20181201|2018-10-25 14:00,25,160.05,160.09,160.02,160.05,2166
20181201|2018-10-25 14:30,25,160.04,160.1,160.04,160.08,1277
20181201|2018-10-25 15:00,25,160.09,160.09,160.09,160.09,4
20181201|2018-10-26 01:00,26,160.32,160.56,160.3,160.32,25616
20181201|2018-10-26 01:30,26,160.33,160.36,160.24,160.26,17490
20181201|2018-10-26 02:00,26,160.25,160.4,160.22,160.36,39460
20181201|2018-10-26 02:30,26,160.35,160.45,160.35,160.44,43257
20181201|2018-10-26 03:00,26,160.43,160.49,160.41,160.48,38308
20181201|2018-10-26 03:30,26,160.48,160.59,160.43,160.55,58722
20181201|2018-10-26 04:00,26,160.55,160.64,160.52,160.6,44383
20181201|2018-10-26 04:30,26,160.61,160.68,160.57,160.63,40360
20181201|2018-10-26 05:00,26,160.63,160.72,160.58,160.69,35997
20181201|2018-10-26 05:30,26,160.69,160.8,160.67,160.76,45010
20181201|2018-10-26 06:00,26,160.75,160.77,160.7,160.7,19567
20181201|2018-10-26 06:30,26,160.7,160.76,160.66,160.7,22605
20181201|2018-10-26 07:00,26,160.7,160.72,160.63,160.7,32849
20181201|2018-10-26 07:30,26,160.69,160.7,160.54,160.61,53266
20181201|2018-10-26 08:00,26,160.61,160.7,160.61,160.69,23550
20181201|2018-10-26 08:30,26,160.69,160.73,160.63,160.65,35867
20181201|2018-10-26 09:00,26,160.65,160.75,160.63,160.72,47884
20181201|2018-10-26 09:30,26,160.73,160.88,160.71,160.88,57798
20181201|2018-10-26 10:00,26,160.88,160.9,160.73,160.74,64520
20181201|2018-10-26 10:30,26,160.74,160.75,160.64,160.7,29915
20181201|2018-10-26 11:00,26,160.69,160.7,160.56,160.57,20815
20181201|2018-10-26 11:30,26,160.58,160.59,160.5,160.57,10052
20181201|2018-10-26 12:00,26,160.56,160.6,160.52,160.59,4539
20181201|2018-10-26 12:30,26,160.59,160.62,160.53,160.55,1995
20181201|2018-10-26 13:00,26,160.55,160.62,160.54,160.57,2090
20181201|2018-10-26 13:30,26,160.58,160.62,160.55,160.61,1181
20181201|2018-10-26 14:00,26,160.62,160.69,160.6,160.67,3380
20181201|2018-10-26 14:30,26,160.67,160.7,160.62,160.62,1264
20181201|2018-10-26 15:00,26,160.64,160.64,160.64,160.64,10
20181201|2018-10-29 02:00,29,160.62,160.7,160.56,160.59,19622
20181201|2018-10-29 02:30,29,160.58,160.65,160.56,160.65,18801
20181201|2018-10-29 03:00,29,160.65,160.7,160.54,160.68,37935
20181201|2018-10-29 03:30,29,160.68,160.76,160.6,160.71,32582
20181201|2018-10-29 04:00,29,160.7,160.79,160.53,160.54,44028
20181201|2018-10-29 04:30,29,160.54,160.55,160.17,160.23,90276
20181201|2018-10-29 05:00,29,160.24,160.25,160.1,160.12,48464
20181201|2018-10-29 05:30,29,160.13,160.2,160.11,160.16,27203
20181201|2018-10-29 06:00,29,160.16,160.23,160.06,160.13,37164
20181201|2018-10-29 06:30,29,160.13,160.18,160.12,160.16,17211
20181201|2018-10-29 07:00,29,160.16,160.24,160.13,160.2,22943
20181201|2018-10-29 07:30,29,160.2,160.21,160.1,160.15,23200
20181201|2018-10-29 08:00,29,160.15,160.31,160.13,160.23,36103
20181201|2018-10-29 08:30,29,160.23,160.29,160.18,160.2,29128
20181201|2018-10-29 09:00,29,160.2,160.23,160.14,160.23,20860
20181201|2018-10-29 09:30,29,160.23,160.26,160.13,160.16,26780
20181201|2018-10-29 10:00,29,160.15,160.26,160.13,160.25,25172
20181201|2018-10-29 10:30,29,160.25,160.3,160.17,160.29,19399
20181201|2018-10-29 11:00,29,160.29,160.38,160.28,160.35,34653
20181201|2018-10-29 11:30,29,160.35,160.36,160.28,160.34,15232
20181201|2018-10-29 12:00,29,160.35,160.36,160.29,160.33,4514
20181201|2018-10-29 12:30,29,160.32,160.34,160.28,160.31,2584
20181201|2018-10-29 13:00,29,160.3,160.39,160.29,160.36,3547
20181201|2018-10-29 13:30,29,160.37,160.44,160.36,160.44,2425
20181201|2018-10-29 14:00,29,160.44,160.5,160.43,160.47,3209
20181201|2018-10-29 14:30,29,160.47,160.58,160.46,160.51,4914
20181201|2018-10-29 15:00,29,160.51,160.53,160.47,160.47,710
20181201|2018-10-29 15:30,29,160.48,160.51,160.48,160.48,549
20181201|2018-10-29 16:00,29,160.46,160.46,160.46,160.46,15
20181201|2018-10-30 02:00,30,160.35,160.36,160.18,160.23,15849
20181201|2018-10-30 02:30,30,160.23,160.28,160.18,160.23,29975
20181201|2018-10-30 03:00,30,160.23,160.24,159.98,160.07,58252
20181201|2018-10-30 03:30,30,160.07,160.09,159.96,160.02,42983
20181201|2018-10-30 04:00,30,160.02,160.3,160.01,160.29,73009
20181201|2018-10-30 04:30,30,160.29,160.29,160.17,160.18,36210
20181201|2018-10-30 05:00,30,160.19,160.3,160.18,160.22,39999
20181201|2018-10-30 05:30,30,160.22,160.34,160.22,160.33,33742
20181201|2018-10-30 06:00,30,160.33,160.44,160.31,160.35,40484
20181201|2018-10-30 06:30,30,160.36,160.36,160.26,160.26,21507
20181201|2018-10-30 07:00,30,160.26,160.28,160.2,160.28,25413
20181201|2018-10-30 07:30,30,160.28,160.29,160.19,160.28,24058
20181201|2018-10-30 08:00,30,160.28,160.4,160.27,160.35,38855
20181201|2018-10-30 08:30,30,160.35,160.4,160.27,160.28,39291
20181201|2018-10-30 09:00,30,160.28,160.46,160.26,160.46,40689
20181201|2018-10-30 09:30,30,160.46,160.5,160.42,160.47,40526
20181201|2018-10-30 10:00,30,160.47,160.51,160.41,160.42,33174
20181201|2018-10-30 10:30,30,160.42,160.47,160.4,160.45,22623
20181201|2018-10-30 11:00,30,160.45,160.46,160.38,160.4,28604
20181201|2018-10-30 11:30,30,160.4,160.48,160.4,160.46,9617
20181201|2018-10-30 12:00,30,160.46,160.56,160.46,160.51,10309
20181201|2018-10-30 12:30,30,160.52,160.53,160.42,160.42,4845
20181201|2018-10-30 13:00,30,160.42,160.48,160.42,160.48,1864
20181201|2018-10-30 13:30,30,160.47,160.48,160.41,160.42,1022
20181201|2018-10-30 14:00,30,160.42,160.44,160.37,160.38,2628
20181201|2018-10-30 14:30,30,160.38,160.38,160.33,160.35,2137
20181201|2018-10-30 15:00,30,160.35,160.35,160.31,160.33,855
20181201|2018-10-30 15:30,30,160.33,160.35,160.29,160.29,1023
20181201|2018-10-30 16:00,30,160.28,160.28,160.28,160.28,2
20181201|2018-10-31 02:00,31,160.2,160.23,160.11,160.15,30042
20181201|2018-10-31 02:30,31,160.16,160.18,160.1,160.15,24187
20181201|2018-10-31 03:00,31,160.15,160.21,160.04,160.08,42165
20181201|2018-10-31 03:30,31,160.08,160.13,160.01,160.11,26717
20181201|2018-10-31 04:00,31,160.1,160.18,160.09,160.18,22453
20181201|2018-10-31 04:30,31,160.18,160.26,160.17,160.23,27609
20181201|2018-10-31 05:00,31,160.23,160.32,160.22,160.3,36155
20181201|2018-10-31 05:30,31,160.3,160.37,160.27,160.35,23928
20181201|2018-10-31 06:00,31,160.35,160.37,160.29,160.33,18187
20181201|2018-10-31 06:30,31,160.33,160.33,160.25,160.27,19782
20181201|2018-10-31 07:00,31,160.27,160.28,160.18,160.21,20945
20181201|2018-10-31 07:30,31,160.2,160.22,160.14,160.22,35082
20181201|2018-10-31 08:00,31,160.22,160.31,160.22,160.25,31932
20181201|2018-10-31 08:30,31,160.25,160.31,160.2,160.21,24549
20181201|2018-10-31 09:00,31,160.2,160.24,160.18,160.21,24925
20181201|2018-10-31 09:30,31,160.2,160.27,160.19,160.25,23124
20181201|2018-10-31 10:00,31,160.26,160.27,160.1,160.12,31555
20181201|2018-10-31 10:30,31,160.12,160.27,160.07,160.23,56374
20181201|2018-10-31 11:00,31,160.24,160.31,160.21,160.26,82710
20181201|2018-10-31 11:30,31,160.27,160.28,160.24,160.24,12418
20181201|2018-10-31 12:00,31,160.25,160.28,160.23,160.24,6235
20181201|2018-10-31 12:30,31,160.25,160.26,160.24,160.26,2942
20181201|2018-10-31 13:00,31,160.25,160.27,160.24,160.25,1585
20181201|2018-10-31 13:30,31,160.25,160.25,160.22,160.22,2904
20181201|2018-10-31 14:00,31,160.22,160.26,160.22,160.25,3840
20181201|2018-10-31 14:30,31,160.24,160.26,160.23,160.25,1219
20181201|2018-10-31 15:00,31,160.25,160.25,160.23,160.24,230
20181201|2018-10-31 15:30,31,160.24,160.26,160.24,160.25,711
20181201|2018-10-31 16:00,31,160.26,160.26,160.26,160.26,1
20181201|2018-11-01 02:00,1,160.23,160.27,160.07,160.08,33293
20181201|2018-11-01 02:30,1,160.09,160.17,160.06,160.13,18737
20181201|2018-11-01 03:00,1,160.13,160.17,159.98,160.04,47039
20181201|2018-11-01 03:30,1,160.04,160.11,159.87,159.89,45655
20181201|2018-11-01 04:00,1,159.89,159.91,159.75,159.86,55663
20181201|2018-11-01 04:30,1,159.87,159.9,159.78,159.81,31355
20181201|2018-11-01 05:00,1,159.81,159.96,159.81,159.87,35307
20181201|2018-11-01 05:30,1,159.87,159.98,159.83,159.96,23215
20181201|2018-11-01 06:00,1,159.96,159.97,159.91,159.93,20628
20181201|2018-11-01 06:30,1,159.92,159.99,159.89,159.9,19223
20181201|2018-11-01 07:00,1,159.9,159.95,159.85,159.91,23707
20181201|2018-11-01 07:30,1,159.9,159.99,159.86,159.87,26306
20181201|2018-11-01 08:00,1,159.87,159.94,159.85,159.94,18016
20181201|2018-11-01 08:30,1,159.94,160.05,159.9,160,28874
20181201|2018-11-01 09:00,1,160,160.05,159.93,159.97,42027
20181201|2018-11-01 09:30,1,159.96,160.01,159.89,159.99,28504
20181201|2018-11-01 10:00,1,159.99,160.05,159.94,159.94,30857
20181201|2018-11-01 10:30,1,159.95,160.04,159.93,160.03,23517
20181201|2018-11-01 11:00,1,160.02,160.12,159.96,160.1,28069
20181201|2018-11-01 11:30,1,160.1,160.12,160.06,160.06,10030
20181201|2018-11-01 12:00,1,160.05,160.14,160.05,160.08,6343
20181201|2018-11-01 12:30,1,160.08,160.11,160.04,160.05,4405
20181201|2018-11-01 13:00,1,160.05,160.05,159.99,160,4246
20181201|2018-11-01 13:30,1,159.99,160.04,159.95,160,4512
20181201|2018-11-01 14:00,1,160,160.05,159.99,160.03,1371
20181201|2018-11-01 14:30,1,160.02,160.04,160.01,160.03,1007
20181201|2018-11-01 15:00,1,160.03,160.03,160.01,160.03,128
20181201|2018-11-01 15:30,1,160.03,160.06,160.02,160.04,936
20181201|2018-11-01 16:00,1,160.03,160.03,160.03,160.03,2
20181201|2018-11-02 02:00,2,159.72,159.77,159.62,159.71,31689
20181201|2018-11-02 02:30,2,159.71,159.73,159.61,159.63,30958
20181201|2018-11-02 03:00,2,159.64,159.69,159.55,159.57,46790
20181201|2018-11-02 03:30,2,159.57,159.65,159.52,159.63,43153
20181201|2018-11-02 04:00,2,159.63,159.7,159.59,159.66,22366
20181201|2018-11-02 04:30,2,159.65,159.68,159.6,159.68,26152
20181201|2018-11-02 05:00,2,159.67,159.69,159.55,159.58,17962
20181201|2018-11-02 05:30,2,159.57,159.64,159.57,159.62,11944
20181201|2018-11-02 06:00,2,159.62,159.66,159.58,159.65,12380
20181201|2018-11-02 06:30,2,159.65,159.68,159.64,159.67,10699
20181201|2018-11-02 07:00,2,159.66,159.81,159.65,159.77,33505
20181201|2018-11-02 07:30,2,159.76,159.79,159.6,159.71,49270
20181201|2018-11-02 08:00,2,159.71,159.75,159.64,159.69,25166
20181201|2018-11-02 08:30,2,159.69,159.75,159.62,159.67,22640
20181201|2018-11-02 09:00,2,159.67,159.72,159.61,159.64,28786
20181201|2018-11-02 09:30,2,159.63,159.8,159.63,159.65,37545
20181201|2018-11-02 10:00,2,159.64,159.7,159.61,159.63,28631
20181201|2018-11-02 10:30,2,159.63,159.68,159.54,159.64,48068
20181201|2018-11-02 11:00,2,159.63,159.67,159.53,159.57,33868
20181201|2018-11-02 11:30,2,159.57,159.74,159.57,159.7,17036
20181201|2018-11-02 12:00,2,159.7,159.74,159.64,159.65,6557
20181201|2018-11-02 12:30,2,159.65,159.66,159.62,159.64,4184
20181201|2018-11-02 13:00,2,159.63,159.67,159.54,159.56,2947
20181201|2018-11-02 13:30,2,159.57,159.59,159.52,159.53,3247
20181201|2018-11-02 14:00,2,159.53,159.53,159.47,159.49,6087
20181201|2018-11-02 14:30,2,159.49,159.53,159.48,159.51,1945
20181201|2018-11-02 15:00,2,159.5,159.5,159.47,159.47,324
20181201|2018-11-02 15:30,2,159.47,159.53,159.45,159.53,1364
20181201|2018-11-02 16:00,2,159.54,159.54,159.54,159.54,3
20181201|2018-11-05 01:00,5,159.6,159.72,159.58,159.71,22351
20181201|2018-11-05 01:30,5,159.71,159.86,159.71,159.78,30668
20181201|2018-11-05 02:00,5,159.77,159.91,159.75,159.77,40595
20181201|2018-11-05 02:30,5,159.77,159.79,159.69,159.72,24639
20181201|2018-11-05 03:00,5,159.71,159.74,159.65,159.7,27863
20181201|2018-11-05 03:30,5,159.7,159.73,159.64,159.65,26435
20181201|2018-11-05 04:00,5,159.64,159.64,159.58,159.64,25556
20181201|2018-11-05 04:30,5,159.63,159.64,159.59,159.63,11232
20181201|2018-11-05 05:00,5,159.63,159.7,159.62,159.66,15315
20181201|2018-11-05 05:30,5,159.67,159.69,159.61,159.67,14223
20181201|2018-11-05 06:00,5,159.67,159.71,159.64,159.7,10949
20181201|2018-11-05 06:30,5,159.7,159.81,159.65,159.68,33405
20181201|2018-11-05 07:00,5,159.67,159.72,159.63,159.7,22807
20181201|2018-11-05 07:30,5,159.7,159.76,159.66,159.69,21922
20181201|2018-11-05 08:00,5,159.69,159.76,159.69,159.73,16227
20181201|2018-11-05 08:30,5,159.72,159.76,159.68,159.75,24835
20181201|2018-11-05 09:00,5,159.75,159.78,159.71,159.75,19709
20181201|2018-11-05 09:30,5,159.75,159.78,159.71,159.73,19017
20181201|2018-11-05 10:00,5,159.74,159.79,159.7,159.78,21217
20181201|2018-11-05 10:30,5,159.78,159.8,159.74,159.74,9295
20181201|2018-11-05 11:00,5,159.74,159.79,159.74,159.77,5214
20181201|2018-11-05 11:30,5,159.77,159.84,159.77,159.81,3993
20181201|2018-11-05 12:00,5,159.8,159.8,159.73,159.76,2555
20181201|2018-11-05 12:30,5,159.77,159.77,159.7,159.7,2407
20181201|2018-11-05 13:00,5,159.7,159.72,159.7,159.71,1855
20181201|2018-11-05 13:30,5,159.72,159.72,159.7,159.72,639
20181201|2018-11-05 14:00,5,159.71,159.76,159.69,159.76,1631
20181201|2018-11-05 14:30,5,159.75,159.78,159.74,159.75,1493
20181201|2018-11-05 15:00,5,159.76,159.76,159.76,159.76,11
20181201|2018-11-06 01:00,6,159.71,159.71,159.62,159.67,15473
20181201|2018-11-06 01:30,6,159.67,159.71,159.64,159.68,11563
20181201|2018-11-06 02:00,6,159.68,159.72,159.61,159.7,21988
20181201|2018-11-06 02:30,6,159.7,159.79,159.7,159.75,30759
20181201|2018-11-06 03:00,6,159.76,159.81,159.72,159.78,18904
20181201|2018-11-06 03:30,6,159.79,159.86,159.75,159.84,22123
20181201|2018-11-06 04:00,6,159.84,160.04,159.83,159.92,60384
20181201|2018-11-06 04:30,6,159.93,159.96,159.9,159.96,19360
20181201|2018-11-06 05:00,6,159.96,159.96,159.89,159.96,16291
20181201|2018-11-06 05:30,6,159.96,159.98,159.87,159.89,17805
20181201|2018-11-06 06:00,6,159.89,159.91,159.79,159.82,27864
20181201|2018-11-06 06:30,6,159.82,159.83,159.76,159.79,17550
20181201|2018-11-06 07:00,6,159.8,159.82,159.74,159.82,21663
20181201|2018-11-06 07:30,6,159.82,159.88,159.73,159.81,36792
20181201|2018-11-06 08:00,6,159.81,159.82,159.75,159.76,14445
20181201|2018-11-06 08:30,6,159.76,159.77,159.69,159.73,32894
20181201|2018-11-06 09:00,6,159.73,159.77,159.69,159.77,24494
20181201|2018-11-06 09:30,6,159.77,159.77,159.66,159.68,29926
20181201|2018-11-06 10:00,6,159.68,159.72,159.67,159.69,23131
20181201|2018-11-06 10:30,6,159.7,159.73,159.65,159.65,14877
20181201|2018-11-06 11:00,6,159.66,159.7,159.64,159.68,6578
20181201|2018-11-06 11:30,6,159.67,159.69,159.66,159.68,3496
20181201|2018-11-06 12:00,6,159.67,159.71,159.66,159.71,2873
20181201|2018-11-06 12:30,6,159.7,159.72,159.66,159.68,1392
20181201|2018-11-06 13:00,6,159.68,159.76,159.68,159.76,2360
20181201|2018-11-06 13:30,6,159.75,159.76,159.74,159.74,2001
20181201|2018-11-06 14:00,6,159.75,159.76,159.71,159.72,1503
20181201|2018-11-06 14:30,6,159.72,159.72,159.67,159.7,1402
20181201|2018-11-06 15:00,6,159.67,159.67,159.67,159.67,2
20181201|2018-11-07 01:00,7,159.82,159.88,159.76,159.86,24379
20181201|2018-11-07 01:30,7,159.86,159.89,159.81,159.84,20423
20181201|2018-11-07 02:00,7,159.84,159.85,159.65,159.7,48695
20181201|2018-11-07 02:30,7,159.69,159.74,159.67,159.7,27949
20181201|2018-11-07 03:00,7,159.71,159.78,159.68,159.75,33586
20181201|2018-11-07 03:30,7,159.74,159.82,159.72,159.77,25818
20181201|2018-11-07 04:00,7,159.77,159.8,159.74,159.74,22918
20181201|2018-11-07 04:30,7,159.75,159.77,159.6,159.62,35581
20181201|2018-11-07 05:00,7,159.61,159.63,159.56,159.58,28638
20181201|2018-11-07 05:30,7,159.57,159.6,159.41,159.45,38667
20181201|2018-11-07 06:00,7,159.45,159.49,159.41,159.44,28514
20181201|2018-11-07 06:30,7,159.44,159.45,159.32,159.41,48441
20181201|2018-11-07 07:00,7,159.41,159.44,159.35,159.38,25956
20181201|2018-11-07 07:30,7,159.38,159.46,159.35,159.45,27298
20181201|2018-11-07 08:00,7,159.46,159.47,159.4,159.44,21361
20181201|2018-11-07 08:30,7,159.43,159.5,159.41,159.48,21997
20181201|2018-11-07 09:00,7,159.48,159.52,159.43,159.49,23989
20181201|2018-11-07 09:30,7,159.49,159.57,159.45,159.52,29809
20181201|2018-11-07 10:00,7,159.52,159.55,159.46,159.5,21103
20181201|2018-11-07 10:30,7,159.5,159.52,159.47,159.48,10928
20181201|2018-11-07 11:00,7,159.47,159.51,159.47,159.48,5126
20181201|2018-11-07 11:30,7,159.47,159.48,159.44,159.45,4770
20181201|2018-11-07 12:00,7,159.45,159.46,159.38,159.44,6082
20181201|2018-11-07 12:30,7,159.44,159.47,159.42,159.47,981
20181201|2018-11-07 13:00,7,159.47,159.47,159.42,159.42,861
20181201|2018-11-07 13:30,7,159.41,159.44,159.33,159.35,3419
20181201|2018-11-07 14:00,7,159.35,159.35,159.3,159.31,3381
20181201|2018-11-07 14:30,7,159.31,159.32,159.28,159.3,2007
20181201|2018-11-07 15:00,7,159.31,159.31,159.31,159.31,15
20181201|2018-11-08 01:00,8,159.29,159.33,159.24,159.27,17076
20181201|2018-11-08 01:30,8,159.27,159.32,159.25,159.28,10999
20181201|2018-11-08 02:00,8,159.29,159.36,159.26,159.26,26289
20181201|2018-11-08 02:30,8,159.26,159.28,159.19,159.23,40000
20181201|2018-11-08 03:00,8,159.22,159.34,159.21,159.31,35680
20181201|2018-11-08 03:30,8,159.31,159.41,159.28,159.39,47970
20181201|2018-11-08 04:00,8,159.39,159.46,159.33,159.35,52272
20181201|2018-11-08 04:30,8,159.35,159.42,159.35,159.37,22542
20181201|2018-11-08 05:00,8,159.38,159.41,159.33,159.35,16675
20181201|2018-11-08 05:30,8,159.34,159.37,159.32,159.34,10697
20181201|2018-11-08 06:00,8,159.34,159.36,159.31,159.33,12048
20181201|2018-11-08 06:30,8,159.34,159.38,159.31,159.38,8700
20181201|2018-11-08 07:00,8,159.38,159.41,159.35,159.38,14266
20181201|2018-11-08 07:30,8,159.39,159.46,159.37,159.41,23396
20181201|2018-11-08 08:00,8,159.41,159.51,159.4,159.49,31187
20181201|2018-11-08 08:30,8,159.48,159.5,159.44,159.45,19095
20181201|2018-11-08 09:00,8,159.45,159.48,159.4,159.45,22548
20181201|2018-11-08 09:30,8,159.45,159.45,159.37,159.37,23098
20181201|2018-11-08 10:00,8,159.38,159.41,159.35,159.38,29887
20181201|2018-11-08 10:30,8,159.39,159.39,159.32,159.34,13222
20181201|2018-11-08 11:00,8,159.35,159.35,159.28,159.35,9757
20181201|2018-11-08 11:30,8,159.35,159.36,159.34,159.35,3244
20181201|2018-11-08 12:00,8,159.35,159.39,159.34,159.39,1916
20181201|2018-11-08 12:30,8,159.39,159.39,159.34,159.34,1638
20181201|2018-11-08 13:00,8,159.35,159.41,159.31,159.35,4386
20181201|2018-11-08 13:30,8,159.34,159.41,159.33,159.37,2174
20181201|2018-11-08 14:00,8,159.37,159.4,159.34,159.36,1923
20181201|2018-11-08 14:30,8,159.36,159.37,159.32,159.36,1218
20181201|2018-11-08 15:00,8,159.36,159.36,159.36,159.36,16
20181201|2018-11-09 01:00,9,159.43,159.6,159.43,159.56,17743
20181201|2018-11-09 01:30,9,159.56,159.66,159.55,159.64,14988
20181201|2018-11-09 02:00,9,159.64,159.72,159.62,159.68,43519
20181201|2018-11-09 02:30,9,159.69,159.81,159.66,159.79,37214
20181201|2018-11-09 03:00,9,159.8,159.82,159.72,159.76,28800
20181201|2018-11-09 03:30,9,159.75,159.78,159.69,159.7,26173
20181201|2018-11-09 04:00,9,159.7,159.76,159.7,159.72,16301
20181201|2018-11-09 04:30,9,159.72,159.77,159.68,159.72,16925
20181201|2018-11-09 05:00,9,159.73,159.76,159.68,159.68,17722
20181201|2018-11-09 05:30,9,159.69,159.74,159.68,159.72,13334
20181201|2018-11-09 06:00,9,159.72,159.78,159.69,159.76,11903
20181201|2018-11-09 06:30,9,159.77,159.81,159.73,159.77,14837
20181201|2018-11-09 07:00,9,159.78,159.8,159.74,159.77,19098
20181201|2018-11-09 07:30,9,159.78,159.79,159.67,159.69,36094
20181201|2018-11-09 08:00,9,159.7,159.77,159.67,159.75,24519
20181201|2018-11-09 08:30,9,159.75,159.94,159.74,159.93,50602
20181201|2018-11-09 09:00,9,159.92,159.99,159.89,159.95,34556
20181201|2018-11-09 09:30,9,159.95,160.01,159.91,160,33161
20181201|2018-11-09 10:00,9,159.99,160.05,159.97,160,42598
20181201|2018-11-09 10:30,9,160,160.06,159.97,160.04,21294
20181201|2018-11-09 11:00,9,160.04,160.07,159.98,160,9579
20181201|2018-11-09 11:30,9,160.01,160.01,159.95,159.96,6610
20181201|2018-11-09 12:00,9,159.96,159.98,159.95,159.96,1520
20181201|2018-11-09 12:30,9,159.96,160,159.96,159.99,2077
20181201|2018-11-09 13:00,9,159.98,160,159.98,159.98,1378
20181201|2018-11-09 13:30,9,159.98,159.98,159.93,159.96,1431
20181201|2018-11-09 14:00,9,159.95,159.97,159.95,159.95,1220
20181201|2018-11-09 14:30,9,159.95,159.96,159.92,159.92,1379
20181201|2018-11-09 15:00,9,159.95,159.95,159.95,159.95,11
20181201|2018-11-12 01:00,12,159.95,160.02,159.93,160.01,15635
20181201|2018-11-12 01:30,12,160.01,160.08,160.01,160.08,15843
20181201|2018-11-12 02:00,12,160.08,160.3,160.08,160.28,57791
20181201|2018-11-12 02:30,12,160.27,160.34,160.24,160.27,42264
20181201|2018-11-12 03:00,12,160.27,160.32,160.22,160.32,21677
20181201|2018-11-12 03:30,12,160.31,160.39,160.3,160.32,27118
20181201|2018-11-12 04:00,12,160.32,160.36,160.28,160.29,17707
20181201|2018-11-12 04:30,12,160.29,160.32,160.24,160.29,15194
20181201|2018-11-12 05:00,12,160.29,160.33,160.26,160.29,12350
20181201|2018-11-12 05:30,12,160.29,160.43,160.29,160.4,19305
20181201|2018-11-12 06:00,12,160.4,160.41,160.35,160.36,9704
20181201|2018-11-12 06:30,12,160.37,160.38,160.34,160.38,10884
20181201|2018-11-12 07:00,12,160.39,160.42,160.36,160.39,12708
20181201|2018-11-12 07:30,12,160.4,160.45,160.26,160.27,26429
20181201|2018-11-12 08:00,12,160.28,160.34,160.26,160.3,17286
20181201|2018-11-12 08:30,12,160.31,160.35,160.28,160.32,18864
20181201|2018-11-12 09:00,12,160.32,160.34,160.26,160.28,15464
20181201|2018-11-12 09:30,12,160.28,160.32,160.25,160.3,17926
20181201|2018-11-12 10:00,12,160.31,160.34,160.25,160.34,26834
20181201|2018-11-12 10:30,12,160.34,160.34,160.14,160.16,24534
20181201|2018-11-12 11:00,12,160.16,160.19,160.15,160.17,9652
20181201|2018-11-12 11:30,12,160.17,160.2,160.17,160.19,3330
20181201|2018-11-12 12:00,12,160.19,160.23,160.17,160.22,1991
20181201|2018-11-12 12:30,12,160.22,160.23,160.19,160.22,1062
20181201|2018-11-12 13:00,12,160.22,160.22,160.19,160.22,745
20181201|2018-11-12 13:30,12,160.21,160.22,160.18,160.21,1159
20181201|2018-11-12 14:00,12,160.21,160.24,160.2,160.24,934
20181201|2018-11-12 14:30,12,160.24,160.27,160.23,160.27,1415
20181201|2018-11-12 15:00,12,160.25,160.25,160.25,160.25,23
20181201|2018-11-13 01:00,13,160.19,160.27,160.15,160.24,19492
20181201|2018-11-13 01:30,13,160.25,160.28,160.1,160.13,19632
20181201|2018-11-13 02:00,13,160.14,160.19,160.11,160.16,35272
20181201|2018-11-13 02:30,13,160.15,160.18,160.03,160.16,41637
20181201|2018-11-13 03:00,13,160.15,160.27,160.08,160.23,42366
20181201|2018-11-13 03:30,13,160.22,160.31,160.2,160.29,30095
20181201|2018-11-13 04:00,13,160.29,160.39,160.28,160.37,40767
20181201|2018-11-13 04:30,13,160.36,160.39,160.29,160.29,32418
20181201|2018-11-13 05:00,13,160.29,160.31,160.17,160.19,35380
20181201|2018-11-13 05:30,13,160.19,160.2,160.12,160.14,29298
20181201|2018-11-13 06:00,13,160.13,160.18,160.11,160.15,22294
20181201|2018-11-13 06:30,13,160.15,160.18,160.11,160.15,26733
20181201|2018-11-13 07:00,13,160.15,160.23,160.09,160.23,35912
20181201|2018-11-13 07:30,13,160.23,160.27,160.22,160.26,22555
20181201|2018-11-13 08:00,13,160.25,160.26,160.2,160.24,20070
20181201|2018-11-13 08:30,13,160.23,160.24,160.15,160.2,40525
20181201|2018-11-13 09:00,13,160.19,160.34,160.18,160.32,35561
20181201|2018-11-13 09:30,13,160.32,160.36,160.11,160.14,61781
20181201|2018-11-13 10:00,13,160.14,160.18,159.98,160.03,69453
20181201|2018-11-13 10:30,13,160.03,160.06,159.99,160.02,22832
20181201|2018-11-13 11:00,13,160.02,160.07,160,160.06,7439
20181201|2018-11-13 11:30,13,160.06,160.15,160.06,160.14,8449
20181201|2018-11-13 12:00,13,160.14,160.22,160.13,160.2,7315
20181201|2018-11-13 12:30,13,160.2,160.24,160.19,160.23,2324
20181201|2018-11-13 13:00,13,160.23,160.29,160.23,160.28,2116
20181201|2018-11-13 13:30,13,160.27,160.31,160.25,160.3,2399
20181201|2018-11-13 14:00,13,160.3,160.4,160.29,160.38,5961
20181201|2018-11-13 14:30,13,160.38,160.42,160.32,160.34,3807
20181201|2018-11-13 15:00,13,160.36,160.36,160.36,160.36,44
20181201|2018-11-14 01:00,14,160.36,160.36,160.26,160.27,25576
20181201|2018-11-14 01:30,14,160.27,160.3,160.21,160.26,15038
20181201|2018-11-14 02:00,14,160.27,160.38,160.22,160.23,38632
20181201|2018-11-14 02:30,14,160.24,160.38,160.22,160.37,24438
20181201|2018-11-14 03:00,14,160.38,160.39,160.3,160.31,23527
20181201|2018-11-14 03:30,14,160.32,160.34,160.21,160.23,23809
20181201|2018-11-14 04:00,14,160.23,160.29,160.21,160.22,30363
20181201|2018-11-14 04:30,14,160.23,160.3,160.22,160.27,29842
20181201|2018-11-14 05:00,14,160.28,160.33,160.26,160.32,20439
20181201|2018-11-14 05:30,14,160.33,160.33,160.26,160.27,22267
20181201|2018-11-14 06:00,14,160.27,160.29,160.2,160.23,23469
20181201|2018-11-14 06:30,14,160.23,160.26,160.21,160.23,14292
20181201|2018-11-14 07:00,14,160.24,160.25,160,160.09,53032
20181201|2018-11-14 07:30,14,160.09,160.13,159.98,160.01,42764
20181201|2018-11-14 08:00,14,160.01,160.1,159.99,160.03,33179
20181201|2018-11-14 08:30,14,160.03,160.1,159.99,160.01,46050
20181201|2018-11-14 09:00,14,160.01,160.1,159.96,160.08,37432
20181201|2018-11-14 09:30,14,160.08,160.08,159.99,160.05,28965
20181201|2018-11-14 10:00,14,160.04,160.18,160.04,160.15,40611
20181201|2018-11-14 10:30,14,160.15,160.23,160.12,160.19,23657
20181201|2018-11-14 11:00,14,160.19,160.25,160.18,160.22,11632
20181201|2018-11-14 11:30,14,160.22,160.37,160.22,160.3,20849
20181201|2018-11-14 12:00,14,160.29,160.4,160.26,160.38,10867
20181201|2018-11-14 12:30,14,160.39,160.47,160.37,160.38,8756
20181201|2018-11-14 13:00,14,160.39,160.45,160.24,160.33,19271
20181201|2018-11-14 13:30,14,160.34,160.37,160.2,160.21,6107
20181201|2018-11-14 14:00,14,160.21,160.24,160.17,160.22,3694
20181201|2018-11-14 14:30,14,160.23,160.26,160.22,160.26,1307
20181201|2018-11-14 15:00,14,160.25,160.25,160.25,160.25,2
20181201|2018-11-15 01:00,15,160.14,160.19,160.08,160.11,18806
20181201|2018-11-15 01:30,15,160.11,160.19,160.07,160.18,17825
20181201|2018-11-15 02:00,15,160.18,160.33,160.18,160.32,43676
20181201|2018-11-15 02:30,15,160.32,160.7,160.32,160.59,96059
20181201|2018-11-15 03:00,15,160.59,160.76,160.58,160.73,63926
20181201|2018-11-15 03:30,15,160.72,160.85,160.71,160.83,62132
20181201|2018-11-15 04:00,15,160.83,160.88,160.75,160.78,56130
20181201|2018-11-15 04:30,15,160.79,160.81,160.67,160.68,53491
20181201|2018-11-15 05:00,15,160.69,160.71,160.61,160.65,39689
20181201|2018-11-15 05:30,15,160.65,160.66,160.52,160.56,36996
20181201|2018-11-15 06:00,15,160.57,160.57,160.5,160.54,26286
20181201|2018-11-15 06:30,15,160.55,160.69,160.54,160.67,35168
20181201|2018-11-15 07:00,15,160.66,160.66,160.59,160.61,26300
20181201|2018-11-15 07:30,15,160.61,160.78,160.59,160.77,52938
20181201|2018-11-15 08:00,15,160.78,160.9,160.7,160.81,94400
20181201|2018-11-15 08:30,15,160.81,160.9,160.76,160.78,61809
20181201|2018-11-15 09:00,15,160.79,160.8,160.72,160.79,36517
20181201|2018-11-15 09:30,15,160.79,160.92,160.79,160.81,49748
20181201|2018-11-15 10:00,15,160.8,160.85,160.76,160.77,36108
20181201|2018-11-15 10:30,15,160.77,160.77,160.68,160.75,30542
20181201|2018-11-15 11:00,15,160.75,160.82,160.7,160.72,18064
20181201|2018-11-15 11:30,15,160.73,160.79,160.68,160.78,7622
20181201|2018-11-15 12:00,15,160.78,160.82,160.66,160.67,6855
20181201|2018-11-15 12:30,15,160.67,160.68,160.6,160.61,5766
20181201|2018-11-15 13:00,15,160.61,160.62,160.55,160.55,3458
20181201|2018-11-15 13:30,15,160.55,160.6,160.51,160.57,4763
20181201|2018-11-15 14:00,15,160.57,160.65,160.53,160.63,6032
20181201|2018-11-15 14:30,15,160.64,160.64,160.59,160.62,1416
20181201|2018-11-15 15:00,15,160.64,160.64,160.64,160.64,14
20181201|2018-11-16 01:00,16,160.54,160.69,160.54,160.68,17307
20181201|2018-11-16 01:30,16,160.68,160.72,160.65,160.7,12293
20181201|2018-11-16 02:00,16,160.7,160.71,160.61,160.67,32289
20181201|2018-11-16 02:30,16,160.67,160.73,160.54,160.63,40917
20181201|2018-11-16 03:00,16,160.63,160.68,160.58,160.62,32203
20181201|2018-11-16 03:30,16,160.63,160.67,160.56,160.6,29277
20181201|2018-11-16 04:00,16,160.6,160.66,160.55,160.62,26964
20181201|2018-11-16 04:30,16,160.63,160.67,160.59,160.65,17193
20181201|2018-11-16 05:00,16,160.66,160.7,160.63,160.64,14228
20181201|2018-11-16 05:30,16,160.65,160.66,160.63,160.64,10547
20181201|2018-11-16 06:00,16,160.65,160.72,160.63,160.7,12230
20181201|2018-11-16 06:30,16,160.71,160.74,160.66,160.67,16804
20181201|2018-11-16 07:00,16,160.67,160.76,160.65,160.72,20827
20181201|2018-11-16 07:30,16,160.73,160.76,160.67,160.69,38400
20181201|2018-11-16 08:00,16,160.69,160.71,160.62,160.66,30357
20181201|2018-11-16 08:30,16,160.67,160.71,160.61,160.64,52982
20181201|2018-11-16 09:00,16,160.64,160.72,160.62,160.69,38211
20181201|2018-11-16 09:30,16,160.69,160.7,160.61,160.64,31002
20181201|2018-11-16 10:00,16,160.63,160.66,160.57,160.58,22934
20181201|2018-11-16 10:30,16,160.58,160.68,160.58,160.67,11878
20181201|2018-11-16 11:00,16,160.66,160.7,160.64,160.7,5957
20181201|2018-11-16 11:30,16,160.69,160.71,160.58,160.6,13054
20181201|2018-11-16 12:00,16,160.6,160.64,160.58,160.64,3678
20181201|2018-11-16 12:30,16,160.63,160.65,160.62,160.64,1444
20181201|2018-11-16 13:00,16,160.65,160.67,160.63,160.64,803
20181201|2018-11-16 13:30,16,160.63,160.64,160.6,160.62,1401
20181201|2018-11-16 14:00,16,160.61,160.66,160.61,160.62,1035
20181201|2018-11-16 14:30,16,160.62,160.71,160.62,160.71,1321
20181201|2018-11-19 01:00,19,160.73,160.73,160.5,160.52,20842
20181201|2018-11-19 01:30,19,160.52,160.54,160.46,160.51,16940
20181201|2018-11-19 02:00,19,160.5,160.51,160.38,160.42,41313
20181201|2018-11-19 02:30,19,160.41,160.43,160.24,160.29,46568
20181201|2018-11-19 03:00,19,160.28,160.38,160.24,160.36,29445
20181201|2018-11-19 03:30,19,160.36,160.41,160.33,160.39,24193
20181201|2018-11-19 04:00,19,160.39,160.44,160.39,160.42,18070
20181201|2018-11-19 04:30,19,160.43,160.5,160.41,160.45,25206
20181201|2018-11-19 05:00,19,160.46,160.47,160.39,160.42,20733
20181201|2018-11-19 05:30,19,160.42,160.48,160.4,160.47,18849
20181201|2018-11-19 06:00,19,160.48,160.49,160.44,160.48,13933
20181201|2018-11-19 06:30,19,160.48,160.48,160.42,160.44,14285
20181201|2018-11-19 07:00,19,160.45,160.48,160.33,160.35,22733
20181201|2018-11-19 07:30,19,160.35,160.38,160.32,160.33,20898
20181201|2018-11-19 08:00,19,160.34,160.38,160.31,160.34,21694
20181201|2018-11-19 08:30,19,160.34,160.45,160.34,160.44,28491
20181201|2018-11-19 09:00,19,160.44,160.6,160.44,160.56,47759
20181201|2018-11-19 09:30,19,160.56,160.58,160.51,160.53,28842
20181201|2018-11-19 10:00,19,160.54,160.61,160.51,160.54,28657
20181201|2018-11-19 10:30,19,160.55,160.6,160.53,160.6,17522
20181201|2018-11-19 11:00,19,160.59,160.66,160.58,160.65,12532
20181201|2018-11-19 11:30,19,160.64,160.7,160.61,160.63,8276
20181201|2018-11-19 12:00,19,160.63,160.65,160.61,160.64,1674
20181201|2018-11-19 12:30,19,160.64,160.66,160.61,160.65,2064
20181201|2018-11-19 13:00,19,160.65,160.68,160.65,160.66,1081
20181201|2018-11-19 13:30,19,160.66,160.67,160.6,160.64,1132
20181201|2018-11-19 14:00,19,160.64,160.66,160.6,160.63,1298
20181201|2018-11-19 14:30,19,160.63,160.71,160.62,160.71,1695
20181201|2018-11-19 15:00,19,160.7,160.7,160.7,160.7,2
20181201|2018-11-20 01:00,20,160.64,160.7,160.6,160.68,13905
20181201|2018-11-20 01:30,20,160.68,160.69,160.59,160.61,14196
20181201|2018-11-20 02:00,20,160.61,160.65,160.54,160.62,41662
20181201|2018-11-20 02:30,20,160.61,160.95,160.61,160.9,102961
20181201|2018-11-20 03:00,20,160.89,160.95,160.8,160.82,48054
20181201|2018-11-20 03:30,20,160.82,160.87,160.77,160.82,33337
20181201|2018-11-20 04:00,20,160.82,160.85,160.74,160.75,27034
20181201|2018-11-20 04:30,20,160.76,160.8,160.71,160.73,27786
20181201|2018-11-20 05:00,20,160.73,160.79,160.69,160.76,22396
20181201|2018-11-20 05:30,20,160.76,160.78,160.71,160.76,13295
20181201|2018-11-20 06:00,20,160.77,160.8,160.7,160.8,16270
20181201|2018-11-20 06:30,20,160.79,160.87,160.79,160.85,25916
20181201|2018-11-20 07:00,20,160.84,160.85,160.79,160.81,25888
20181201|2018-11-20 07:30,20,160.81,160.89,160.79,160.87,30789
20181201|2018-11-20 08:00,20,160.87,160.93,160.83,160.85,33839
20181201|2018-11-20 08:30,20,160.85,160.93,160.81,160.91,43703
20181201|2018-11-20 09:00,20,160.91,161.04,160.9,160.92,71952
20181201|2018-11-20 09:30,20,160.93,160.95,160.83,160.85,38439
20181201|2018-11-20 10:00,20,160.85,160.92,160.84,160.91,34781
20181201|2018-11-20 10:30,20,160.92,160.94,160.85,160.9,14715
20181201|2018-11-20 11:00,20,160.89,160.91,160.86,160.87,7276
20181201|2018-11-20 11:30,20,160.86,160.92,160.85,160.86,6976
20181201|2018-11-20 12:00,20,160.86,160.91,160.85,160.9,3556
20181201|2018-11-20 12:30,20,160.9,160.91,160.87,160.9,1216
20181201|2018-11-20 13:00,20,160.9,160.91,160.88,160.91,2069
20181201|2018-11-20 13:30,20,160.9,160.92,160.87,160.89,1433
20181201|2018-11-20 14:00,20,160.9,160.92,160.85,160.85,1224
20181201|2018-11-20 14:30,20,160.86,160.87,160.84,160.85,1330
20181201|2018-11-20 15:00,20,160.85,160.85,160.85,160.85,7
20181201|2018-11-21 01:00,21,160.71,160.74,160.62,160.67,29312
20181201|2018-11-21 01:30,21,160.67,160.67,160.57,160.64,25001
20181201|2018-11-21 02:00,21,160.64,160.68,160.54,160.57,40458
20181201|2018-11-21 02:30,21,160.56,160.62,160.55,160.61,20965
20181201|2018-11-21 03:00,21,160.6,160.68,160.55,160.57,21780
20181201|2018-11-21 03:30,21,160.57,160.72,160.55,160.66,44269
20181201|2018-11-21 04:00,21,160.67,160.69,160.48,160.6,77988
20181201|2018-11-21 04:30,21,160.6,160.69,160.58,160.66,30324
20181201|2018-11-21 05:00,21,160.65,160.66,160.57,160.63,19949
20181201|2018-11-21 05:30,21,160.63,160.68,160.58,160.67,26618
20181201|2018-11-21 06:00,21,160.67,160.71,160.62,160.64,18674
20181201|2018-11-21 06:30,21,160.64,160.69,160.61,160.62,18861
20181201|2018-11-21 07:00,21,160.63,160.72,160.62,160.68,19190
20181201|2018-11-21 07:30,21,160.69,160.76,160.68,160.74,24065
20181201|2018-11-21 08:00,21,160.73,160.77,160.7,160.73,17271
20181201|2018-11-21 08:30,21,160.73,160.78,160.67,160.68,30656
20181201|2018-11-21 09:00,21,160.68,160.69,160.63,160.68,29873
20181201|2018-11-21 09:30,21,160.68,160.71,160.59,160.61,25972
20181201|2018-11-21 10:00,21,160.61,160.65,160.55,160.6,26442
20181201|2018-11-21 10:30,21,160.59,160.61,160.54,160.55,10083
20181201|2018-11-21 11:00,21,160.54,160.66,160.54,160.65,8772
20181201|2018-11-21 11:30,21,160.65,160.67,160.63,160.66,5941
20181201|2018-11-21 12:00,21,160.66,160.7,160.66,160.69,2571
20181201|2018-11-21 12:30,21,160.69,160.7,160.67,160.7,1079
20181201|2018-11-21 13:00,21,160.7,160.72,160.69,160.71,1034
20181201|2018-11-21 13:30,21,160.71,160.73,160.7,160.72,404
20181201|2018-11-21 14:00,21,160.72,160.73,160.71,160.71,1301
20181201|2018-11-21 14:30,21,160.72,160.73,160.69,160.72,915
20181201|2018-11-21 15:00,21,160.7,160.7,160.7,160.7,2
20181201|2018-11-22 01:00,22,160.7,160.71,160.63,160.67,12063
20181201|2018-11-22 01:30,22,160.67,160.73,160.66,160.69,7984
20181201|2018-11-22 02:00,22,160.69,160.77,160.67,160.77,16967
20181201|2018-11-22 02:30,22,160.76,160.84,160.76,160.8,30058
20181201|2018-11-22 03:00,22,160.81,160.87,160.79,160.84,18041
20181201|2018-11-22 03:30,22,160.83,160.84,160.78,160.84,19138
20181201|2018-11-22 04:00,22,160.85,160.85,160.65,160.68,38143
20181201|2018-11-22 04:30,22,160.68,160.71,160.63,160.69,29291
20181201|2018-11-22 05:00,22,160.68,160.77,160.64,160.75,34507
20181201|2018-11-22 05:30,22,160.74,160.74,160.62,160.63,19767
20181201|2018-11-22 06:00,22,160.63,160.69,160.61,160.67,14941
20181201|2018-11-22 06:30,22,160.67,160.71,160.66,160.71,13406
20181201|2018-11-22 07:00,22,160.71,160.74,160.7,160.73,13017
20181201|2018-11-22 07:30,22,160.74,160.74,160.66,160.7,11378
20181201|2018-11-22 08:00,22,160.7,160.76,160.68,160.69,14004
20181201|2018-11-22 08:30,22,160.69,160.7,160.6,160.62,19549
20181201|2018-11-22 09:00,22,160.62,160.64,160.53,160.59,27494
20181201|2018-11-22 09:30,22,160.59,160.63,160.57,160.63,13461
20181201|2018-11-22 10:00,22,160.63,160.67,160.6,160.66,14134
20181201|2018-11-22 10:30,22,160.65,160.67,160.63,160.63,5925
20181201|2018-11-22 11:00,22,160.63,160.67,160.63,160.66,3507
20181201|2018-11-22 11:30,22,160.65,160.67,160.65,160.67,776
20181201|2018-11-22 12:00,22,160.67,160.69,160.67,160.68,292
20181201|2018-11-22 12:30,22,160.68,160.69,160.68,160.68,137
20181201|2018-11-22 13:00,22,160.68,160.69,160.67,160.67,118
20181201|2018-11-22 13:30,22,160.68,160.69,160.67,160.69,64
20181201|2018-11-22 14:00,22,160.68,160.69,160.67,160.67,68
20181201|2018-11-22 14:30,22,160.67,160.7,160.66,160.7,644
20181201|2018-11-22 15:00,22,160.7,160.7,160.7,160.7,12
20181201|2018-11-23 01:00,23,160.65,160.7,160.6,160.61,11677
20181201|2018-11-23 01:30,23,160.61,160.62,160.51,160.54,15414
20181201|2018-11-23 02:00,23,160.54,160.58,160.51,160.54,22826
20181201|2018-11-23 02:30,23,160.54,160.83,160.54,160.83,58904
20181201|2018-11-23 03:00,23,160.82,160.9,160.8,160.89,37872
20181201|2018-11-23 03:30,23,160.88,160.9,160.83,160.83,20512
20181201|2018-11-23 04:00,23,160.83,160.86,160.82,160.85,18695
20181201|2018-11-23 04:30,23,160.85,160.97,160.83,160.94,30324
20181201|2018-11-23 05:00,23,160.95,160.97,160.9,160.92,19280
20181201|2018-11-23 05:30,23,160.91,160.92,160.87,160.9,16395
20181201|2018-11-23 06:00,23,160.9,160.92,160.86,160.87,17674
20181201|2018-11-23 06:30,23,160.86,160.88,160.82,160.84,17250
20181201|2018-11-23 07:00,23,160.84,160.97,160.83,160.95,28474
20181201|2018-11-23 07:30,23,160.95,161.1,160.93,161.07,56371
20181201|2018-11-23 08:00,23,161.07,161.16,161.04,161.14,39990
20181201|2018-11-23 08:30,23,161.14,161.17,161.11,161.11,29929
20181201|2018-11-23 09:00,23,161.11,161.19,161.1,161.17,34941
20181201|2018-11-23 09:30,23,161.17,161.17,161.11,161.14,27835
20181201|2018-11-23 10:00,23,161.13,161.14,161.05,161.06,31564
20181201|2018-11-23 10:30,23,161.07,161.09,161.02,161.06,13398
20181201|2018-11-23 11:00,23,161.06,161.06,161.03,161.04,5497
20181201|2018-11-23 11:30,23,161.03,161.05,161,161.01,3909
20181201|2018-11-23 12:00,23,161.01,161.03,161.01,161.02,1054
20181201|2018-11-23 12:30,23,161.01,161.02,161,161,193
20181201|2018-11-23 13:00,23,161.01,161.04,161,161.04,515
20181201|2018-11-23 13:30,23,161.03,161.04,161.02,161.04,235
20181201|2018-11-23 14:00,23,161.03,161.04,161,161.01,309
20181201|2018-11-23 14:30,23,161,161.01,160.99,161,887
20181201|2018-11-23 15:00,23,161.01,161.05,161.01,161.05,29
20181201|2018-11-26 01:00,26,160.93,160.99,160.83,160.84,32258
20181201|2018-11-26 01:30,26,160.84,160.87,160.77,160.82,23738
20181201|2018-11-26 02:00,26,160.82,160.84,160.64,160.68,73863
20181201|2018-11-26 02:30,26,160.68,160.79,160.67,160.79,37090
20181201|2018-11-26 03:00,26,160.78,160.83,160.7,160.8,37324
20181201|2018-11-26 03:30,26,160.79,160.8,160.73,160.76,22015
20181201|2018-11-26 04:00,26,160.76,160.86,160.73,160.83,16787
20181201|2018-11-26 04:30,26,160.84,160.85,160.74,160.75,15600
20181201|2018-11-26 05:00,26,160.76,160.8,160.74,160.78,14156
20181201|2018-11-26 05:30,26,160.78,160.79,160.74,160.76,13278
20181201|2018-11-26 06:00,26,160.77,160.8,160.73,160.75,11066
20181201|2018-11-26 06:30,26,160.76,160.8,160.75,160.8,20915
20181201|2018-11-26 07:00,26,160.79,160.85,160.79,160.82,18626
20181201|2018-11-26 07:30,26,160.82,160.85,160.76,160.76,20704
20181201|2018-11-26 08:00,26,160.76,160.82,160.71,160.73,27868
20181201|2018-11-26 08:30,26,160.74,160.79,160.71,160.71,30270
20181201|2018-11-26 09:00,26,160.71,160.75,160.69,160.73,24038
20181201|2018-11-26 09:30,26,160.73,160.76,160.71,160.73,14988
20181201|2018-11-26 10:00,26,160.74,160.78,160.73,160.75,19850
20181201|2018-11-26 10:30,26,160.75,160.81,160.75,160.76,9085
20181201|2018-11-26 11:00,26,160.76,160.78,160.75,160.77,5427
20181201|2018-11-26 11:30,26,160.78,160.83,160.77,160.81,4451
20181201|2018-11-26 12:00,26,160.8,160.85,160.8,160.83,1457
20181201|2018-11-26 12:30,26,160.83,160.85,160.83,160.83,805
20181201|2018-11-26 13:00,26,160.83,160.87,160.83,160.85,1140
20181201|2018-11-26 13:30,26,160.85,160.85,160.84,160.84,474
20181201|2018-11-26 14:00,26,160.85,160.87,160.84,160.86,885
20181201|2018-11-26 14:30,26,160.86,160.87,160.84,160.85,1054
20181201|2018-11-26 15:00,26,160.83,160.83,160.83,160.83,15
20181201|2018-11-27 01:00,27,160.9,161.09,160.9,161.06,23600
20181201|2018-11-27 01:30,27,161.06,161.1,160.86,161.09,40052
20181201|2018-11-27 02:00,27,161.08,161.21,161.06,161.15,50943
20181201|2018-11-27 02:30,27,161.15,161.19,161.05,161.07,26776
20181201|2018-11-27 03:00,27,161.06,161.09,160.92,160.94,32723
20181201|2018-11-27 03:30,27,160.94,161,160.9,160.92,32113
20181201|2018-11-27 04:00,27,160.92,161.01,160.87,160.95,44497
20181201|2018-11-27 04:30,27,160.95,161,160.91,160.96,19956
20181201|2018-11-27 05:00,27,160.95,160.98,160.94,160.95,14349
20181201|2018-11-27 05:30,27,160.96,160.97,160.86,160.86,14319
20181201|2018-11-27 06:00,27,160.86,160.9,160.82,160.83,19279
20181201|2018-11-27 06:30,27,160.83,160.91,160.83,160.88,18838
20181201|2018-11-27 07:00,27,160.88,161,160.88,160.97,25944
20181201|2018-11-27 07:30,27,160.97,161,160.9,160.93,19166
20181201|2018-11-27 08:00,27,160.93,160.95,160.9,160.94,15766
20181201|2018-11-27 08:30,27,160.94,161.02,160.91,161.01,35526
20181201|2018-11-27 09:00,27,161,161.05,160.94,161.01,30661
20181201|2018-11-27 09:30,27,161.02,161.04,160.98,161,23140
20181201|2018-11-27 10:00,27,160.99,161.03,160.94,160.97,19251
20181201|2018-11-27 10:30,27,160.98,160.99,160.94,160.94,8857
20181201|2018-11-27 11:00,27,160.95,161,160.93,160.99,5940
20181201|2018-11-27 11:30,27,160.99,161.06,160.99,161.05,7529
20181201|2018-11-27 12:00,27,161.05,161.08,161.03,161.07,4318
20181201|2018-11-27 12:30,27,161.07,161.12,161.04,161.09,3548
20181201|2018-11-27 13:00,27,161.09,161.1,161.07,161.08,990
20181201|2018-11-27 13:30,27,161.08,161.09,161.04,161.05,1180
20181201|2018-11-27 14:00,27,161.05,161.07,161.03,161.05,1463
20181201|2018-11-27 14:30,27,161.06,161.07,161.02,161.03,1108
20181201|2018-11-27 15:00,27,161.03,161.03,161.03,161.03,5
20181201|2018-11-28 01:00,28,161,161,160.94,160.97,11291
20181201|2018-11-28 01:30,28,160.97,161.04,160.96,161.04,7855
20181201|2018-11-28 02:00,28,161.04,161.17,161.04,161.12,34930
20181201|2018-11-28 02:30,28,161.12,161.18,161.05,161.06,31221
20181201|2018-11-28 03:00,28,161.06,161.1,161.05,161.1,16266
20181201|2018-11-28 03:30,28,161.1,161.18,161.09,161.18,24247
20181201|2018-11-28 04:00,28,161.17,161.18,161.09,161.1,30692
20181201|2018-11-28 04:30,28,161.1,161.13,161.05,161.08,21534
20181201|2018-11-28 05:00,28,161.07,161.11,161.06,161.09,15113
20181201|2018-11-28 05:30,28,161.09,161.11,161.05,161.07,10380
20181201|2018-11-28 06:00,28,161.07,161.07,160.99,160.99,17439
20181201|2018-11-28 06:30,28,160.99,161.04,160.89,160.92,33560
20181201|2018-11-28 07:00,28,160.91,160.96,160.91,160.94,25944
20181201|2018-11-28 07:30,28,160.95,160.98,160.93,160.95,20394
20181201|2018-11-28 08:00,28,160.96,160.98,160.91,160.92,18739
20181201|2018-11-28 08:30,28,160.92,160.94,160.85,160.87,31440
20181201|2018-11-28 09:00,28,160.86,160.89,160.83,160.87,22315
20181201|2018-11-28 09:30,28,160.87,160.94,160.85,160.93,27049
20181201|2018-11-28 10:00,28,160.92,160.97,160.88,160.95,22102
20181201|2018-11-28 10:30,28,160.95,160.96,160.92,160.93,10566
20181201|2018-11-28 11:00,28,160.93,161.02,160.93,160.94,25335
20181201|2018-11-28 11:30,28,160.93,160.95,160.83,160.86,10344
20181201|2018-11-28 12:00,28,160.85,160.96,160.84,160.93,5362
20181201|2018-11-28 12:30,28,160.93,160.96,160.92,160.94,1626
20181201|2018-11-28 13:00,28,160.95,160.95,160.91,160.92,776
20181201|2018-11-28 13:30,28,160.92,160.96,160.91,160.95,1247
20181201|2018-11-28 14:00,28,160.95,160.96,160.91,160.92,1356
20181201|2018-11-28 14:30,28,160.91,160.92,160.85,160.85,1729
20181201|2018-11-28 15:00,28,160.85,160.85,160.85,160.85,8
20181201|2018-11-29 01:00,29,161,161.15,160.98,161.15,18838
20181201|2018-11-29 01:30,29,161.14,161.15,161.07,161.11,17304
20181201|2018-11-29 02:00,29,161.12,161.22,161.1,161.21,44416
20181201|2018-11-29 02:30,29,161.21,161.22,161.13,161.2,36806
20181201|2018-11-29 03:00,29,161.19,161.34,161.16,161.31,51199
20181201|2018-11-29 03:30,29,161.31,161.31,161.25,161.25,28309
20181201|2018-11-29 04:00,29,161.25,161.31,161.23,161.27,21234
20181201|2018-11-29 04:30,29,161.27,161.33,161.26,161.3,16292
20181201|2018-11-29 05:00,29,161.3,161.31,161.23,161.23,14961
20181201|2018-11-29 05:30,29,161.24,161.29,161.18,161.19,21143
20181201|2018-11-29 06:00,29,161.2,161.24,161.17,161.17,15753
20181201|2018-11-29 06:30,29,161.17,161.24,161.16,161.22,17031
20181201|2018-11-29 07:00,29,161.21,161.29,161.21,161.28,18238
20181201|2018-11-29 07:30,29,161.28,161.34,161.26,161.28,30580
20181201|2018-11-29 08:00,29,161.28,161.3,161.26,161.27,21975
20181201|2018-11-29 08:30,29,161.27,161.34,161.25,161.28,34504
20181201|2018-11-29 09:00,29,161.28,161.36,161.28,161.33,23763
20181201|2018-11-29 09:30,29,161.33,161.4,161.22,161.35,66067
20181201|2018-11-29 10:00,29,161.34,161.42,161.32,161.32,44533
20181201|2018-11-29 10:30,29,161.32,161.36,161.3,161.34,17412
20181201|2018-11-29 11:00,29,161.34,161.37,161.33,161.36,5227
20181201|2018-11-29 11:30,29,161.35,161.36,161.29,161.32,8405
20181201|2018-11-29 12:00,29,161.32,161.33,161.27,161.27,2737
20181201|2018-11-29 12:30,29,161.27,161.3,161.27,161.3,1325
20181201|2018-11-29 13:00,29,161.3,161.32,161.24,161.25,2648
20181201|2018-11-29 13:30,29,161.25,161.3,161.24,161.29,1559
20181201|2018-11-29 14:00,29,161.28,161.3,161.27,161.3,963
20181201|2018-11-29 14:30,29,161.3,161.3,161.26,161.28,2187
20181201|2018-11-29 15:00,29,161.29,161.29,161.29,161.29,6
20181201|2018-11-30 07:00,30,161.5,161.54,161.44,161.47,24712
20181201|2018-11-30 07:30,30,161.47,161.53,161.47,161.52,23484
20181201|2018-11-30 08:00,30,161.52,161.55,161.47,161.51,23092
20181201|2018-11-30 08:30,30,161.5,161.56,161.48,161.53,32948
20181201|2018-11-30 09:00,30,161.54,161.56,161.46,161.49,24072
20181201|2018-11-30 09:30,30,161.48,161.53,161.44,161.52,32267
20181201|2018-11-30 10:00,30,161.52,161.56,161.5,161.51,67560
20181201|2018-11-30 10:30,30,161.51,161.52,161.44,161.45,20177
20181201|2018-11-30 11:00,30,161.45,161.47,161.45,161.46,5187
20181201|2018-11-30 11:30,30,161.45,161.48,161.45,161.47,4290
20181201|2018-11-30 12:00,30,161.46,161.48,161.46,161.48,936
20181201|2018-11-30 12:30,30,161.48,161.52,161.41,161.5,7374
20181201|2018-11-30 13:00,30,161.5,161.51,161.49,161.5,1283
20181201|2018-11-30 13:30,30,161.5,161.52,161.48,161.52,1651
20181201|2018-11-30 14:00,30,161.52,161.55,161.5,161.54,1889
20181201|2018-11-30 14:30,30,161.53,161.54,161.44,161.48,2617
20181201|2018-11-30 15:00,30,161.48,161.48,161.48,161.48,14
20181201|2018-12-03 01:00,3,161.01,161.18,161.01,161.07,35412
20181201|2018-12-03 01:30,3,161.06,161.16,161.02,161.14,26036
20181201|2018-12-03 02:00,3,161.13,161.31,161.13,161.31,40689
20181201|2018-12-03 02:30,3,161.31,161.34,161.27,161.29,22740
20181201|2018-12-03 03:00,3,161.29,161.35,161.28,161.34,21956
20181201|2018-12-03 03:30,3,161.33,161.34,161.25,161.26,24783
20181201|2018-12-03 04:00,3,161.26,161.33,161.24,161.31,21358
20181201|2018-12-03 04:30,3,161.31,161.35,161.31,161.33,17926
20181201|2018-12-03 05:00,3,161.34,161.4,161.33,161.36,31139
20181201|2018-12-03 05:30,3,161.36,161.38,161.32,161.33,16616
20181201|2018-12-03 06:00,3,161.33,161.39,161.32,161.33,11528
20181201|2018-12-03 06:30,3,161.34,161.42,161.32,161.41,18606
20181201|2018-12-03 07:00,3,161.4,161.41,161.34,161.39,19945
20181201|2018-12-03 07:30,3,161.39,161.42,161.35,161.39,28966
20181201|2018-12-03 08:00,3,161.39,161.4,161.35,161.37,28422
20181201|2018-12-03 08:30,3,161.37,161.5,161.36,161.46,38097
20181201|2018-12-03 09:00,3,161.46,161.49,161.42,161.46,30642
20181201|2018-12-03 09:30,3,161.47,161.56,161.46,161.54,32652
20181201|2018-12-03 10:00,3,161.54,161.55,161.48,161.52,25558
20181201|2018-12-03 10:30,3,161.51,161.55,161.5,161.54,13341
20181201|2018-12-03 11:00,3,161.54,161.59,161.52,161.56,5912
20181201|2018-12-03 11:30,3,161.56,161.6,161.56,161.56,6448
20181201|2018-12-03 12:00,3,161.57,161.6,161.55,161.59,2281
20181201|2018-12-03 12:30,3,161.6,161.67,161.59,161.66,3602
20181201|2018-12-03 13:00,3,161.65,161.66,161.62,161.63,1679
20181201|2018-12-03 13:30,3,161.63,161.66,161.62,161.64,1792
20181201|2018-12-03 14:00,3,161.64,161.7,161.64,161.69,1808
20181201|2018-12-03 14:30,3,161.69,161.7,161.65,161.68,1922
20181201|2018-12-03 15:00,3,161.66,161.66,161.66,161.66,11
20181201|2018-12-04 01:00,4,161.91,161.93,161.7,161.7,22842
20181201|2018-12-04 01:30,4,161.7,161.71,161.61,161.64,19301
20181201|2018-12-04 02:00,4,161.64,161.78,161.62,161.75,38676
20181201|2018-12-04 02:30,4,161.75,161.87,161.75,161.82,42662
20181201|2018-12-04 03:00,4,161.82,161.84,161.78,161.8,28079
20181201|2018-12-04 03:30,4,161.81,161.86,161.8,161.81,26587
20181201|2018-12-04 04:00,4,161.81,161.85,161.73,161.74,31917
20181201|2018-12-04 04:30,4,161.74,161.8,161.72,161.77,26703
20181201|2018-12-04 05:00,4,161.76,161.81,161.73,161.79,15767
20181201|2018-12-04 05:30,4,161.79,161.8,161.74,161.76,13103
20181201|2018-12-04 06:00,4,161.77,161.82,161.75,161.79,14090
20181201|2018-12-04 06:30,4,161.79,161.8,161.73,161.74,27818
20181201|2018-12-04 07:00,4,161.74,161.77,161.69,161.73,36586
20181201|2018-12-04 07:30,4,161.73,161.78,161.71,161.78,27713
20181201|2018-12-04 08:00,4,161.78,161.8,161.74,161.76,28873
20181201|2018-12-04 08:30,4,161.76,161.86,161.74,161.86,35561
20181201|2018-12-04 09:00,4,161.85,161.92,161.85,161.9,41657
20181201|2018-12-04 09:30,4,161.89,162.03,161.89,162,52627
20181201|2018-12-04 10:00,4,162,162.16,162,162.1,49143
20181201|2018-12-04 10:30,4,162.11,162.15,162.07,162.15,20894
20181201|2018-12-04 11:00,4,162.14,162.28,162.14,162.25,21113
20181201|2018-12-04 11:30,4,162.26,162.31,162.22,162.27,15672
20181201|2018-12-04 12:00,4,162.27,162.43,162.26,162.37,6637
20181201|2018-12-04 12:30,4,162.37,162.43,162.3,162.33,6181
20181201|2018-12-04 13:00,4,162.33,162.36,162.28,162.31,1864
20181201|2018-12-04 13:30,4,162.3,162.31,162.23,162.27,1575
20181201|2018-12-04 14:00,4,162.27,162.36,162.27,162.34,1540
20181201|2018-12-04 14:30,4,162.34,162.38,162.26,162.27,2242
20181201|2018-12-04 15:00,4,162.25,162.25,162.25,162.25,8
20181201|2018-12-05 01:00,5,162.28,162.29,162.19,162.22,6210
20181201|2018-12-05 01:30,5,162.22,162.23,162.17,162.2,2056
20181201|2018-12-05 02:00,5,162.2,162.44,162.2,162.42,6449
20181201|2018-12-05 02:30,5,162.42,162.45,162.28,162.29,5824
20181201|2018-12-05 03:00,5,162.29,162.31,162.21,162.25,4454
20181201|2018-12-05 03:30,5,162.26,162.3,162.24,162.3,4279
20181201|2018-12-05 04:00,5,162.29,162.37,162.28,162.35,3106
20181201|2018-12-05 04:30,5,162.36,162.36,162.26,162.26,1966
20181201|2018-12-05 05:00,5,162.26,162.3,162.17,162.22,3912
20181201|2018-12-05 05:30,5,162.22,162.26,162.2,162.22,1765
20181201|2018-12-05 06:00,5,162.21,162.23,162.12,162.12,2321
20181201|2018-12-05 06:30,5,162.13,162.14,162.09,162.1,2650
20181201|2018-12-05 07:00,5,162.09,162.11,162.06,162.07,2560
20181201|2018-12-05 07:30,5,162.07,162.08,162.01,162.02,2794
20181201|2018-12-05 08:00,5,162.03,162.1,162.02,162.05,3481
20181201|2018-12-05 08:30,5,162.05,162.1,162.02,162.08,1929
20181201|2018-12-05 09:00,5,162.09,162.09,162.05,162.05,1210
20181201|2018-12-05 09:30,5,162.07,162.07,162,162,730
20181201|2018-12-05 10:00,5,162.01,162.03,161.98,162.02,1325
20181201|2018-12-05 10:30,5,162.02,162.03,161.99,162,1659
20181201|2018-12-05 11:00,5,162,162.05,161.99,162.03,988
20181201|2018-12-05 11:30,5,162.02,162.04,162.01,162.01,191
20181201|2018-12-05 12:00,5,162.02,162.03,162,162.01,86
20181201|2018-12-05 12:30,5,162.01,162.01,162,162.01,9
20181201|2018-12-05 13:00,5,162,162,161.97,161.97,23
20181201|2018-12-05 14:00,5,161.99,162.01,161.99,162.01,199
20181201|2018-12-05 14:30,5,162.01,162.01,162,162,108
20181201|2018-12-05 15:00,5,162.05,162.05,162.05,162.05,5
20181201|2018-12-06 01:00,6,162.3,162.39,162.15,162.15,793
20181201|2018-12-06 01:30,6,162.21,162.22,162.12,162.22,1312
20181201|2018-12-06 02:00,6,162.2,162.27,162.19,162.25,782
20181201|2018-12-06 02:30,6,162.27,162.33,162.27,162.29,435
20181201|2018-12-06 03:00,6,162.31,162.37,162.28,162.3,876
20181201|2018-12-06 03:30,6,162.29,162.45,162.25,162.45,1368
20181201|2018-12-06 04:00,6,162.47,162.47,162.38,162.38,144
20181201|2018-12-06 04:30,6,162.4,162.48,162.38,162.42,298
20181201|2018-12-06 05:00,6,162.42,162.44,162.3,162.44,3023
20190301|2018-07-11 08:30,11,160.51,160.52,160.51,160.52,100
20190301|2018-07-11 09:30,11,160.53,160.56,160.53,160.56,50
20190301|2018-07-11 10:30,11,160.6,160.6,160.6,160.6,20
20190301|2018-07-11 12:00,11,160.6,160.6,160.6,160.6,10
20190301|2018-07-12 04:00,12,160.53,160.53,160.52,160.53,30
20190301|2018-07-13 03:00,13,161,161,161,161,1
20190301|2018-07-13 05:30,13,161.2,161.2,161.2,161.2,1
20190301|2018-07-17 07:00,17,160.9,160.9,160.9,160.9,10
20190301|2018-07-27 07:30,27,160.2,160.2,160.2,160.2,1
20190301|2018-07-30 03:30,30,159.99,159.99,159.99,159.99,1
20190301|2018-07-30 06:30,30,159.76,159.76,159.76,159.76,1
20190301|2018-07-30 09:00,30,159.57,159.57,159.57,159.57,1
20190301|2018-07-30 09:30,30,159.5,159.51,159.5,159.51,2
20190301|2018-08-02 10:00,2,159.25,159.25,159.25,159.25,3
20190301|2018-08-03 08:30,3,160,160,160,160,1
20190301|2018-08-03 11:30,3,160.2,160.2,160.2,160.2,1
20190301|2018-08-06 10:30,6,160.5,160.5,160.5,160.5,2
20190301|2018-08-09 01:30,9,160.45,160.45,160.45,160.45,1
20190301|2018-08-09 11:00,9,160.7,160.7,160.7,160.7,1
20190301|2018-08-10 07:00,10,161.3,161.3,161.3,161.3,1
20190301|2018-08-10 08:30,10,161.4,161.4,161.4,161.4,1
20190301|2018-08-13 06:00,13,161.72,161.72,161.72,161.72,1
20190301|2018-08-13 08:30,13,161.58,161.58,161.58,161.58,1
20190301|2018-08-13 09:00,13,161.6,161.6,161.56,161.56,2
20190301|2018-08-13 09:30,13,161.54,161.54,161.54,161.54,1
20190301|2018-08-14 04:30,14,161.42,161.42,161.42,161.42,2
20190301|2018-08-16 01:00,16,161.62,161.64,161.62,161.64,3
20190301|2018-08-17 01:00,17,161.75,161.75,161.68,161.68,3
20190301|2018-08-17 02:00,17,161.76,161.76,161.76,161.76,1
20190301|2018-08-17 07:30,17,161.86,161.87,161.86,161.87,2
20190301|2018-08-20 05:00,20,161.83,161.83,161.83,161.83,5
20190301|2018-08-20 09:30,20,161.9,161.9,161.9,161.9,1
20190301|2018-08-21 05:30,21,161.7,161.7,161.7,161.7,2
20190301|2018-08-21 09:30,21,161.7,161.7,161.7,161.7,1
20190301|2018-08-21 10:30,21,161.55,161.55,161.55,161.55,1
20190301|2018-08-23 03:00,23,161.29,161.29,161.29,161.29,1
20190301|2018-08-29 08:00,29,160.53,160.53,160.53,160.53,2
20190301|2018-08-30 07:30,30,160.9,160.9,160.9,160.9,1
20190301|2018-08-30 08:00,30,161,161,161,161,1
20190301|2018-08-30 08:30,30,161.1,161.1,161.1,161.1,1
20190301|2018-08-30 09:00,30,161.05,161.05,161.05,161.05,1
20190301|2018-08-30 09:30,30,161.14,161.14,161.14,161.14,1
20190301|2018-08-30 10:00,30,161.2,161.2,161.19,161.19,3
20190301|2018-08-30 13:00,30,161.3,161.3,161.3,161.3,1
20190301|2018-08-30 14:00,30,161.3,161.3,161.3,161.3,45
20190301|2018-08-30 14:30,30,161.3,161.3,161.3,161.3,24
20190301|2018-08-31 08:30,31,161.44,161.44,161.44,161.44,1
20190301|2018-09-03 02:30,3,161.4,161.4,161.4,161.4,1
20190301|2018-09-03 03:00,3,161.4,161.4,161.4,161.4,1
20190301|2018-09-03 05:30,3,161.42,161.42,161.42,161.42,5
20190301|2018-09-03 06:30,3,161.44,161.45,161.44,161.45,4
20190301|2018-09-03 07:00,3,161.5,161.6,161.5,161.6,2
20190301|2018-09-03 07:30,3,161.69,161.69,161.69,161.69,6
20190301|2018-09-03 11:00,3,161.45,161.45,161.45,161.45,1
20190301|2018-09-04 04:00,4,161.35,161.35,161.35,161.35,1
20190301|2018-09-04 04:30,4,161.3,161.3,161.3,161.3,14
20190301|2018-09-04 05:30,4,161.24,161.31,161.24,161.31,47
20190301|2018-09-04 06:00,4,161.35,161.35,161.35,161.35,1
20190301|2018-09-04 07:30,4,161.35,161.35,161.35,161.35,5
20190301|2018-09-04 08:30,4,161.25,161.26,161.25,161.26,36
20190301|2018-09-04 13:00,4,161.09,161.09,161.09,161.09,2
20190301|2018-09-04 14:00,4,161.09,161.09,161.06,161.06,2
20190301|2018-09-05 01:30,5,161.17,161.17,161.16,161.17,110
20190301|2018-09-05 02:00,5,161.25,161.25,161.25,161.25,2
20190301|2018-09-05 02:30,5,161.17,161.17,161.17,161.17,1
20190301|2018-09-05 03:30,5,161,161,161,161,17
20190301|2018-09-05 04:00,5,161,161.08,160.97,161.08,53
20190301|2018-09-05 04:30,5,161.02,161.02,161.02,161.02,1
20190301|2018-09-05 05:00,5,160.97,160.97,160.97,160.97,1
20190301|2018-09-05 05:30,5,160.84,160.84,160.81,160.83,41
20190301|2018-09-05 06:00,5,160.88,160.88,160.88,160.88,6
20190301|2018-09-05 07:00,5,161,161.05,161,161.05,19
20190301|2018-09-05 07:30,5,160.96,160.96,160.94,160.94,11
20190301|2018-09-05 08:00,5,160.58,160.6,160.58,160.6,19
20190301|2018-09-05 08:30,5,160.63,160.63,160.55,160.55,8
20190301|2018-09-05 09:00,5,160.63,160.63,160.63,160.63,1
20190301|2018-09-05 09:30,5,160.63,160.63,160.63,160.63,35
20190301|2018-09-05 10:00,5,160.65,160.66,160.65,160.66,4
20190301|2018-09-05 10:30,5,160.78,160.78,160.78,160.78,4
20190301|2018-09-05 12:30,5,160.69,160.69,160.69,160.69,1
20190301|2018-09-05 13:30,5,160.73,160.73,160.73,160.73,2
20190301|2018-09-05 14:30,5,160.69,160.69,160.69,160.69,1
20190301|2018-09-05 15:00,5,160.41,160.41,160.41,160.41,1
20190301|2018-09-06 01:00,6,160.71,160.71,160.71,160.71,1
20190301|2018-09-06 02:00,6,160.78,160.78,160.7,160.7,2
20190301|2018-09-06 02:30,6,160.8,160.8,160.8,160.8,1
20190301|2018-09-06 03:30,6,160.71,160.8,160.71,160.8,7
20190301|2018-09-06 07:00,6,160.86,160.86,160.86,160.86,1
20190301|2018-09-06 08:00,6,160.85,160.91,160.84,160.91,52
20190301|2018-09-06 08:30,6,160.95,160.95,160.95,160.95,1
20190301|2018-09-06 09:00,6,160.98,160.98,160.96,160.96,18
20190301|2018-09-06 09:30,6,161,161.2,161,161.18,8
20190301|2018-09-06 10:00,6,161.18,161.24,161.18,161.24,5
20190301|2018-09-07 01:00,7,161.1,161.15,161.1,161.15,3
20190301|2018-09-07 02:00,7,161.16,161.17,161.16,161.17,48
20190301|2018-09-07 04:00,7,161,161,160.95,160.95,5
20190301|2018-09-07 04:30,7,161.02,161.02,161.02,161.02,2
20190301|2018-09-07 07:00,7,161.03,161.03,161.03,161.03,2
20190301|2018-09-07 07:30,7,160.9,160.9,160.9,160.9,1
20190301|2018-09-07 08:00,7,160.78,160.78,160.78,160.78,1
20190301|2018-09-07 08:30,7,160.79,160.79,160.79,160.79,3
20190301|2018-09-07 11:00,7,160.79,160.79,160.79,160.79,2
20190301|2018-09-10 02:00,10,160.6,160.6,160.6,160.6,2
20190301|2018-09-10 02:30,10,160.49,160.51,160.49,160.51,2
20190301|2018-09-10 03:00,10,160.42,160.42,160.42,160.42,1
20190301|2018-09-10 04:00,10,160.4,160.4,160.39,160.39,6
20190301|2018-09-10 07:00,10,160.53,160.55,160.53,160.55,2
20190301|2018-09-10 08:30,10,160.45,160.45,160.45,160.45,1
20190301|2018-09-10 10:30,10,160.5,160.5,160.5,160.5,1
20190301|2018-09-11 01:30,11,160.33,160.33,160.33,160.33,1
20190301|2018-09-11 02:00,11,160.28,160.28,160.28,160.28,1
20190301|2018-09-11 03:00,11,160.26,160.26,160.26,160.26,35
20190301|2018-09-11 03:30,11,160.2,160.2,160.19,160.19,2
20190301|2018-09-11 04:00,11,160.27,160.27,160.27,160.27,1
20190301|2018-09-11 05:00,11,160.27,160.27,160.27,160.27,1
20190301|2018-09-11 06:30,11,160.2,160.2,160.2,160.2,35
20190301|2018-09-11 08:30,11,160.1,160.1,160.1,160.1,1
20190301|2018-09-11 09:00,11,160.1,160.1,160.1,160.1,1
20190301|2018-09-11 09:30,11,160.15,160.15,160.15,160.15,1
20190301|2018-09-11 10:00,11,160.12,160.12,160.11,160.11,2
20190301|2018-09-11 10:30,11,160.15,160.16,160.15,160.16,2
20190301|2018-09-12 01:30,12,160.3,160.3,160.3,160.3,1
20190301|2018-09-12 03:00,12,160.28,160.28,160.28,160.28,1
20190301|2018-09-12 03:30,12,160.41,160.41,160.41,160.41,1
20190301|2018-09-12 04:00,12,160.35,160.35,160.35,160.35,1
20190301|2018-09-12 04:30,12,160.39,160.39,160.39,160.39,1
20190301|2018-09-12 06:30,12,160.47,160.47,160.47,160.47,1
20190301|2018-09-12 07:30,12,160.4,160.41,160.4,160.41,10
20190301|2018-09-12 08:30,12,160.52,160.52,160.52,160.52,1
20190301|2018-09-12 09:00,12,160.51,160.51,160.51,160.51,1
20190301|2018-09-12 09:30,12,160.48,160.49,160.47,160.47,3
20190301|2018-09-13 02:00,13,160.44,160.44,160.44,160.44,40
20190301|2018-09-13 04:30,13,160.46,160.46,160.46,160.46,1
20190301|2018-09-13 05:00,13,160.47,160.47,160.47,160.47,1
20190301|2018-09-13 06:30,13,160.41,160.43,160.41,160.43,2
20190301|2018-09-13 07:30,13,160.44,160.44,160.44,160.44,30
20190301|2018-09-13 08:30,13,160.17,160.17,160.17,160.17,1
20190301|2018-09-13 09:00,13,160.04,160.04,160.04,160.04,7
20190301|2018-09-13 10:30,13,160.32,160.32,160.32,160.32,1
20190301|2018-09-13 11:00,13,160.27,160.27,160.27,160.27,1
20190301|2018-09-13 11:30,13,160.33,160.33,160.33,160.33,1
20190301|2018-09-13 14:30,13,160.25,160.25,160.25,160.25,1
20190301|2018-09-14 01:00,14,160.29,160.29,160.29,160.29,1
20190301|2018-09-14 02:00,14,160.2,160.22,160.2,160.22,2
20190301|2018-09-14 05:30,14,160.04,160.06,160.04,160.06,145
20190301|2018-09-14 06:00,14,160,160,160,160,1
20190301|2018-09-14 06:30,14,159.93,159.93,159.93,159.93,1
20190301|2018-09-14 07:30,14,159.8,159.8,159.8,159.8,1
20190301|2018-09-14 08:00,14,159.79,159.79,159.79,159.79,1
20190301|2018-09-14 09:00,14,159.9,159.99,159.9,159.99,2
20190301|2018-09-14 12:00,14,160.05,160.05,160.05,160.05,31
20190301|2018-09-17 05:00,17,159.64,159.64,159.64,159.64,1
20190301|2018-09-17 08:00,17,159.64,159.64,159.64,159.64,27
20190301|2018-09-17 09:00,17,159.78,159.78,159.78,159.78,1
20190301|2018-09-17 10:00,17,159.77,159.77,159.77,159.77,1
20190301|2018-09-17 11:00,17,159.75,159.75,159.75,159.75,1
20190301|2018-09-17 13:00,17,159.75,159.75,159.75,159.75,9
20190301|2018-09-18 02:00,18,159.92,159.92,159.92,159.92,50
20190301|2018-09-18 04:00,18,159.94,159.94,159.94,159.94,1
20190301|2018-09-18 07:30,18,159.53,159.53,159.53,159.53,1
20190301|2018-09-18 08:30,18,159.53,159.53,159.53,159.53,1
20190301|2018-09-18 09:00,18,159.45,159.47,159.45,159.47,5
20190301|2018-09-18 09:30,18,159.47,159.47,159.47,159.47,1
20190301|2018-09-18 10:00,18,159.46,159.46,159.46,159.46,2
20190301|2018-09-18 10:30,18,159.48,159.48,159.47,159.47,6
20190301|2018-09-18 14:30,18,159.39,159.39,159.39,159.39,1
20190301|2018-09-19 02:30,19,159.31,159.31,159.31,159.31,1
20190301|2018-09-19 04:30,19,159.35,159.44,159.35,159.44,3
20190301|2018-09-19 06:00,19,159.48,159.48,159.48,159.48,1
20190301|2018-09-19 09:30,19,159.32,159.32,159.32,159.32,1
20190301|2018-09-19 10:00,19,159.27,159.34,159.27,159.34,6
20190301|2018-09-19 11:30,19,159.37,159.37,159.35,159.35,2
20190301|2018-09-19 12:00,19,159.42,159.42,159.41,159.41,2
20190301|2018-09-20 04:30,20,159.45,159.45,159.45,159.45,1
20190301|2018-09-20 06:30,20,159.28,159.28,159.28,159.28,1
20190301|2018-09-20 07:00,20,159.15,159.19,159.15,159.19,2
20190301|2018-09-20 07:30,20,159.2,159.2,159.2,159.2,5
20190301|2018-09-20 08:00,20,159.29,159.29,159.29,159.29,1
20190301|2018-09-20 08:30,20,159.43,159.45,159.41,159.45,3
20190301|2018-09-20 10:30,20,159.61,159.61,159.58,159.58,2
20190301|2018-09-20 12:30,20,159.59,159.62,159.59,159.62,2
20190301|2018-09-21 02:30,21,159.76,159.8,159.76,159.79,3
20190301|2018-09-21 03:30,21,159.71,159.71,159.66,159.66,2
20190301|2018-09-21 08:00,21,159.81,159.81,159.81,159.81,1
20190301|2018-09-24 01:00,24,159.82,159.82,159.82,159.82,2
20190301|2018-09-24 02:00,24,159.7,159.7,159.7,159.7,1
20190301|2018-09-24 06:00,24,159.62,159.62,159.62,159.62,2
20190301|2018-09-24 08:00,24,159.25,159.28,159.09,159.09,4
20190301|2018-09-24 08:30,24,159.11,159.11,159.09,159.09,3
20190301|2018-09-24 09:00,24,159.21,159.21,159.21,159.21,1
20190301|2018-09-24 09:30,24,159.23,159.23,159.23,159.23,1
20190301|2018-09-25 01:00,25,158.79,158.79,158.79,158.79,5
20190301|2018-09-25 02:30,25,158.66,158.66,158.6,158.6,4
20190301|2018-09-25 03:00,25,158.56,158.83,158.56,158.78,6
20190301|2018-09-25 03:30,25,158.83,158.83,158.83,158.83,1
20190301|2018-09-25 07:00,25,158.76,158.76,158.76,158.76,1
20190301|2018-09-25 09:30,25,158.5,158.5,158.5,158.5,1
20190301|2018-09-25 11:00,25,158.5,158.5,158.5,158.5,1
20190301|2018-09-26 02:00,26,158.62,158.62,158.62,158.62,4
20190301|2018-09-26 03:00,26,158.71,158.71,158.71,158.71,1
20190301|2018-09-26 03:30,26,158.71,158.71,158.71,158.71,1
20190301|2018-09-26 04:00,26,158.66,158.66,158.66,158.66,1
20190301|2018-09-26 09:00,26,158.77,158.77,158.77,158.77,3
20190301|2018-09-26 11:00,26,158.83,158.83,158.83,158.83,1
20190301|2018-09-26 11:30,26,158.88,158.88,158.88,158.88,1
20190301|2018-09-26 13:00,26,158.99,158.99,158.99,158.99,2
20190301|2018-09-26 14:30,26,159.1,159.1,159.1,159.1,1
20190301|2018-09-27 01:30,27,159.27,159.27,159.27,159.27,1
20190301|2018-09-27 02:30,27,159.49,159.52,159.49,159.52,4
20190301|2018-09-27 06:30,27,159.1,159.11,159.1,159.11,2
20190301|2018-09-27 08:30,27,158.97,158.97,158.97,158.97,2
20190301|2018-09-27 09:00,27,158.97,158.97,158.97,158.97,1
20190301|2018-09-27 09:30,27,158.83,158.83,158.83,158.83,5
20190301|2018-09-27 10:00,27,158.75,158.77,158.75,158.77,2
20190301|2018-09-27 11:00,27,158.8,158.8,158.8,158.8,1
20190301|2018-09-27 14:00,27,159,159,159,159,1
20190301|2018-09-27 14:30,27,159.15,159.15,159.15,159.15,1
20190301|2018-09-28 01:00,28,159.22,159.34,159.22,159.31,6
20190301|2018-09-28 01:30,28,159.39,159.5,159.39,159.5,4
20190301|2018-09-28 02:00,28,159.24,159.24,159.24,159.24,1
20190301|2018-09-28 02:30,28,159.23,159.41,159.21,159.41,5
20190301|2018-09-28 03:30,28,159.21,159.21,159.21,159.21,2
20190301|2018-09-28 04:00,28,159.41,159.46,159.39,159.46,3
20190301|2018-09-28 04:30,28,159.64,159.64,159.64,159.64,1
20190301|2018-09-28 05:00,28,159.75,160,159.75,159.87,9
20190301|2018-09-28 08:00,28,159.74,159.77,159.74,159.77,2
20190301|2018-09-28 09:00,28,159.71,159.71,159.71,159.71,2
20190301|2018-09-28 09:30,28,159.59,159.59,159.54,159.54,2
20190301|2018-10-01 01:00,1,159.48,159.48,159.48,159.48,1
20190301|2018-10-01 02:30,1,159.38,159.38,159.38,159.38,1
20190301|2018-10-01 05:30,1,159.27,159.27,159.27,159.27,3
20190301|2018-10-01 06:00,1,159.27,159.27,159.27,159.27,1
20190301|2018-10-01 06:30,1,159.29,159.29,159.26,159.26,10
20190301|2018-10-01 09:00,1,159.24,159.24,159.24,159.24,1
20190301|2018-10-01 09:30,1,159.39,159.39,159.39,159.39,1
20190301|2018-10-01 10:00,1,159.6,159.62,159.6,159.62,2
20190301|2018-10-01 10:30,1,159.63,159.63,159.63,159.63,1
20190301|2018-10-01 13:00,1,159.62,159.62,159.62,159.62,1
20190301|2018-10-01 14:30,1,159.56,159.56,159.56,159.56,1
20190301|2018-10-02 01:00,2,159.96,160.07,159.96,160.07,3
20190301|2018-10-02 01:30,2,160.03,160.03,160.03,160.03,1
20190301|2018-10-02 02:00,2,160,160.55,160,160.55,20
20190301|2018-10-02 02:30,2,160.46,160.46,160.24,160.24,8
20190301|2018-10-02 03:00,2,160.26,160.26,160.26,160.26,1
20190301|2018-10-02 03:30,2,160.42,160.46,160.42,160.46,2
20190301|2018-10-02 04:00,2,160.4,160.4,160.4,160.4,10
20190301|2018-10-02 04:30,2,160.35,160.35,160.35,160.35,1
20190301|2018-10-02 05:30,2,160.24,160.24,160.24,160.24,1
20190301|2018-10-02 07:00,2,160.22,160.24,160.2,160.2,3
20190301|2018-10-02 08:30,2,160.1,160.1,160.1,160.1,10
20190301|2018-10-02 09:30,2,160.27,160.36,160.27,160.36,2
20190301|2018-10-02 11:30,2,160.43,160.43,160.43,160.43,1
20190301|2018-10-03 01:30,3,159.83,159.88,159.83,159.88,2
20190301|2018-10-03 02:00,3,160.02,160.02,160.02,160.02,1
20190301|2018-10-03 03:30,3,159.9,159.9,159.9,159.9,2
20190301|2018-10-03 04:00,3,160.18,160.18,160.18,160.18,15
20190301|2018-10-03 08:30,3,160.01,160.01,160.01,160.01,10
20190301|2018-10-03 09:00,3,159.75,159.75,159.6,159.62,10
20190301|2018-10-03 09:30,3,159.69,159.69,159.69,159.69,2
20190301|2018-10-03 11:30,3,159.49,159.49,159.49,159.49,10
20190301|2018-10-03 12:30,3,159.23,159.23,159.23,159.23,1
20190301|2018-10-03 13:00,3,159.09,159.09,158.97,158.97,7
20190301|2018-10-03 13:30,3,158.95,158.95,158.95,158.95,10
20190301|2018-10-04 01:00,4,158.82,158.82,158.5,158.57,22
20190301|2018-10-04 01:30,4,158.7,158.7,158.69,158.69,2
20190301|2018-10-04 02:00,4,158.9,158.9,158.83,158.83,4
20190301|2018-10-04 02:30,4,158.83,158.83,158.83,158.83,1
20190301|2018-10-04 07:30,4,159,159,159,159,1
20190301|2018-10-04 08:00,4,159.08,159.08,158.9,158.9,6
20190301|2018-10-04 08:30,4,158.82,158.88,158.82,158.88,6
20190301|2018-10-04 09:00,4,158.89,158.89,158.89,158.89,1
20190301|2018-10-04 10:00,4,158.77,158.77,158.77,158.77,5
20190301|2018-10-04 10:30,4,158.71,158.71,158.71,158.71,1
20190301|2018-10-05 02:00,5,158.5,158.5,158.41,158.41,5
20190301|2018-10-05 02:30,5,158.36,158.38,158.21,158.21,17
20190301|2018-10-05 03:00,5,158.31,158.31,158.29,158.29,104
20190301|2018-10-05 04:00,5,158.43,158.43,158.42,158.42,100
20190301|2018-10-05 05:00,5,158.46,158.46,158.46,158.46,1
20190301|2018-10-05 05:30,5,158.5,158.5,158.5,158.5,1
20190301|2018-10-05 06:00,5,158.54,158.54,158.54,158.54,1
20190301|2018-10-05 07:00,5,158.5,158.5,158.49,158.49,99
20190301|2018-10-05 07:30,5,158.42,158.42,158.26,158.27,4
20190301|2018-10-05 08:00,5,158.32,158.32,158.32,158.32,1
20190301|2018-10-05 09:30,5,158.44,158.44,158.18,158.18,17
20190301|2018-10-05 10:00,5,158.24,158.3,158.24,158.3,7
20190301|2018-10-05 10:30,5,158.26,158.26,158.26,158.26,3
20190301|2018-10-05 11:00,5,158.07,158.07,157.96,157.96,6
20190301|2018-10-05 11:30,5,158.11,158.11,158.11,158.11,1
20190301|2018-10-05 12:30,5,157.96,157.96,157.96,157.96,1
20190301|2018-10-05 14:00,5,158.13,158.13,158.13,158.13,1
20190301|2018-10-08 01:30,8,158.31,158.36,158.31,158.36,4
20190301|2018-10-08 02:00,8,158.35,158.35,158.34,158.34,2
20190301|2018-10-08 03:00,8,158.48,158.48,158.48,158.48,1
20190301|2018-10-08 03:30,8,158.53,158.87,158.52,158.87,11
20190301|2018-10-08 04:00,8,158.76,158.76,158.76,158.76,1
20190301|2018-10-08 05:30,8,158.73,158.73,158.73,158.73,1
20190301|2018-10-08 06:00,8,158.84,158.84,158.84,158.84,1
20190301|2018-10-08 06:30,8,158.8,158.8,158.8,158.8,1
20190301|2018-10-08 07:30,8,158.74,158.74,158.74,158.74,1
20190301|2018-10-08 10:00,8,158.55,158.55,158.55,158.55,1
20190301|2018-10-08 12:00,8,158.75,158.75,158.75,158.75,1
20190301|2018-10-08 12:30,8,158.75,158.75,158.75,158.75,1
20190301|2018-10-09 01:00,9,158.57,158.57,158.5,158.5,6
20190301|2018-10-09 01:30,9,158.45,158.45,158.45,158.45,1
20190301|2018-10-09 02:00,9,158.37,158.37,158.37,158.37,1
20190301|2018-10-09 02:30,9,158.44,158.44,158.44,158.44,1
20190301|2018-10-09 03:00,9,158.45,158.5,158.45,158.5,2
20190301|2018-10-09 04:30,9,158.4,158.4,158.4,158.4,1
20190301|2018-10-09 05:00,9,158.55,158.59,158.55,158.59,916
20190301|2018-10-09 06:30,9,158.52,158.67,158.52,158.67,4
20190301|2018-10-09 08:30,9,158.6,158.6,158.6,158.6,1
20190301|2018-10-09 10:00,9,158.75,158.75,158.73,158.73,3
20190301|2018-10-09 10:30,9,158.65,158.65,158.52,158.52,2
20190301|2018-10-09 12:00,9,158.7,158.71,158.7,158.71,2
20190301|2018-10-09 14:00,9,158.79,158.79,158.79,158.79,1
20190301|2018-10-10 01:00,10,158.73,158.73,158.73,158.73,2
20190301|2018-10-10 02:00,10,158.65,158.65,158.65,158.65,1
20190301|2018-10-10 04:00,10,158.5,158.5,158.4,158.4,12
20190301|2018-10-10 04:30,10,158.4,158.4,158.4,158.4,1
20190301|2018-10-10 07:30,10,158.36,158.36,158.16,158.17,13
20190301|2018-10-10 08:00,10,158.1,158.1,158.1,158.1,2
20190301|2018-10-10 08:30,10,158.25,158.28,158.25,158.28,6
20190301|2018-10-10 09:00,10,158.39,158.42,158.39,158.42,6
20190301|2018-10-10 10:30,10,158.5,158.5,158.5,158.5,1
20190301|2018-10-10 13:00,10,158.44,158.44,158.44,158.44,1
20190301|2018-10-10 14:00,10,158.61,158.61,158.61,158.61,1
20190301|2018-10-10 14:30,10,158.64,158.64,158.64,158.64,1
20190301|2018-10-11 01:00,11,158.98,159.28,158.98,159.28,39
20190301|2018-10-11 01:30,11,159.15,159.15,159.15,159.15,1
20190301|2018-10-11 02:00,11,159.08,159.08,159,159.03,4
20190301|2018-10-11 02:30,11,159.03,159.11,159.03,159.11,3
20190301|2018-10-11 03:00,11,159.2,159.21,159.18,159.18,3
20190301|2018-10-11 03:30,11,159.2,159.2,159.2,159.2,1
20190301|2018-10-11 06:30,11,158.89,158.89,158.87,158.87,4
20190301|2018-10-11 07:00,11,158.87,158.87,158.87,158.87,1
20190301|2018-10-11 07:30,11,159.02,159.02,158.83,158.83,5
20190301|2018-10-11 08:00,11,158.85,158.85,158.85,158.85,4
20190301|2018-10-11 08:30,11,158.93,158.93,158.89,158.89,2
20190301|2018-10-11 09:00,11,158.82,158.83,158.82,158.83,6
20190301|2018-10-11 09:30,11,158.9,158.9,158.9,158.9,1
20190301|2018-10-11 10:00,11,158.98,159.03,158.98,159.03,3
20190301|2018-10-11 13:00,11,159.12,159.12,159.12,159.12,4
20190301|2018-10-11 13:30,11,159.15,159.2,159.15,159.2,3
20190301|2018-10-11 14:00,11,159.2,159.2,159.2,159.2,1
20190301|2018-10-12 01:00,12,158.78,158.78,158.77,158.77,7
20190301|2018-10-12 02:00,12,158.75,158.77,158.75,158.77,2
20190301|2018-10-12 02:30,12,158.76,158.8,158.76,158.8,2
20190301|2018-10-12 03:00,12,158.85,158.9,158.85,158.9,3
20190301|2018-10-12 03:30,12,158.85,158.85,158.85,158.85,6
20190301|2018-10-12 04:30,12,158.86,158.86,158.86,158.86,1
20190301|2018-10-12 08:00,12,159.12,159.16,159.12,159.16,2
20190301|2018-10-12 08:30,12,159.2,159.22,159.2,159.22,3
20190301|2018-10-12 09:00,12,159.24,159.28,159.24,159.28,2
20190301|2018-10-12 09:30,12,159.18,159.19,159.18,159.19,2
20190301|2018-10-12 10:00,12,159.25,159.32,159.25,159.31,5
20190301|2018-10-12 10:30,12,159.32,159.32,159.29,159.29,2
20190301|2018-10-12 11:00,12,159.33,159.33,159.33,159.33,1
20190301|2018-10-12 13:00,12,159.43,159.43,159.43,159.43,2
20190301|2018-10-12 14:30,12,159.31,159.32,159.29,159.29,3
20190301|2018-10-15 01:00,15,159.47,159.55,159.47,159.55,5
20190301|2018-10-15 02:30,15,159.4,159.4,159.4,159.4,1
20190301|2018-10-15 03:00,15,159.43,159.43,159.39,159.39,5
20190301|2018-10-15 06:00,15,159.32,159.32,159.32,159.32,1
20190301|2018-10-15 09:30,15,159.22,159.22,159.22,159.22,1
20190301|2018-10-15 10:00,15,159.25,159.25,159.22,159.22,53
20190301|2018-10-15 14:00,15,159.21,159.21,159.21,159.21,1
20190301|2018-10-16 01:00,16,159.21,159.21,159.21,159.21,2
20190301|2018-10-16 02:00,16,159.08,159.1,159.08,159.1,3
20190301|2018-10-16 02:30,16,159.09,159.15,159.09,159.15,7
20190301|2018-10-16 03:00,16,159.19,159.19,159.19,159.19,1
20190301|2018-10-16 05:00,16,159.18,159.18,159.18,159.18,25
20190301|2018-10-16 06:30,16,159.32,159.32,159.32,159.32,1
20190301|2018-10-16 07:00,16,159.42,159.42,159.42,159.42,2
20190301|2018-10-16 08:00,16,159.42,159.42,159.42,159.42,1
20190301|2018-10-16 09:00,16,159.35,159.35,159.35,159.35,1
20190301|2018-10-16 10:00,16,159.43,159.46,159.43,159.45,5
20190301|2018-10-16 11:00,16,159.46,159.46,159.46,159.46,1
20190301|2018-10-16 12:00,16,159.47,159.47,159.47,159.47,1
20190301|2018-10-16 14:30,16,159.47,159.48,159.47,159.48,2
20190301|2018-10-17 01:00,17,159.42,159.42,159.42,159.42,1
20190301|2018-10-17 01:30,17,159.51,159.6,159.5,159.6,11
20190301|2018-10-17 02:00,17,159.67,159.7,159.67,159.68,6
20190301|2018-10-17 02:30,17,159.6,159.6,159.6,159.6,3
20190301|2018-10-17 03:00,17,159.66,159.66,159.66,159.66,5
20190301|2018-10-17 04:00,17,159.61,159.61,159.61,159.61,2
20190301|2018-10-17 06:00,17,159.77,159.8,159.77,159.8,3
20190301|2018-10-17 06:30,17,159.82,159.86,159.82,159.86,2
20190301|2018-10-17 07:00,17,159.89,159.93,159.89,159.93,3
20190301|2018-10-17 07:30,17,159.88,159.96,159.87,159.93,18
20190301|2018-10-17 08:00,17,159.84,159.84,159.84,159.84,1
20190301|2018-10-17 09:00,17,159.8,159.81,159.74,159.74,9
20190301|2018-10-17 09:30,17,159.8,159.8,159.8,159.8,1
20190301|2018-10-17 10:00,17,159.84,159.84,159.84,159.84,1
20190301|2018-10-17 10:30,17,159.83,159.83,159.83,159.83,1
20190301|2018-10-17 11:00,17,159.87,159.87,159.83,159.83,2
20190301|2018-10-17 12:00,17,159.81,159.81,159.81,159.81,4
20190301|2018-10-17 12:30,17,159.77,159.77,159.77,159.77,1
20190301|2018-10-17 14:00,17,159.75,159.75,159.74,159.74,2
20190301|2018-10-17 14:30,17,159.74,159.75,159.65,159.65,11
20190301|2018-10-18 01:00,18,159.5,159.69,159.5,159.69,7
20190301|2018-10-18 01:30,18,159.57,159.57,159.57,159.57,2
20190301|2018-10-18 02:00,18,159.77,159.77,159.77,159.77,2
20190301|2018-10-18 03:00,18,159.6,159.6,159.6,159.6,1
20190301|2018-10-18 04:30,18,159.55,159.59,159.55,159.59,5
20190301|2018-10-18 05:00,18,159.58,159.66,159.58,159.66,16
20190301|2018-10-18 06:00,18,159.7,159.7,159.7,159.7,1
20190301|2018-10-18 06:30,18,159.83,159.86,159.83,159.86,8
20190301|2018-10-18 07:00,18,159.8,159.8,159.8,159.8,1
20190301|2018-10-18 07:30,18,159.8,159.91,159.8,159.91,8
20190301|2018-10-18 08:00,18,159.87,159.87,159.87,159.87,2
20190301|2018-10-18 08:30,18,159.82,159.92,159.81,159.92,4
20190301|2018-10-18 09:00,18,159.93,160.03,159.93,160.03,7
20190301|2018-10-18 09:30,18,160,160.11,160,160.1,5
20190301|2018-10-18 10:00,18,160.15,160.34,160.15,160.34,9
20190301|2018-10-18 10:30,18,160.43,160.51,160.43,160.51,23
20190301|2018-10-18 11:00,18,160.5,160.65,160.5,160.63,11
20190301|2018-10-18 11:30,18,160.55,160.55,160.55,160.55,1
20190301|2018-10-18 12:00,18,160.56,160.56,160.56,160.56,1
20190301|2018-10-18 12:30,18,160.68,160.7,160.68,160.7,3
20190301|2018-10-18 13:00,18,160.63,160.63,160.63,160.63,5
20190301|2018-10-18 13:30,18,160.55,160.55,160.55,160.55,3
20190301|2018-10-18 14:00,18,160.57,160.57,160.57,160.57,1
20190301|2018-10-18 14:30,18,160.57,160.57,160.57,160.57,1
20190301|2018-10-19 01:00,19,160.49,160.5,160.42,160.5,4
20190301|2018-10-19 01:30,19,160.43,160.57,160.42,160.42,10
20190301|2018-10-19 02:00,19,160.56,160.75,160.56,160.74,506
20190301|2018-10-19 02:30,19,160.85,160.86,160.85,160.86,2
20190301|2018-10-19 03:00,19,160.79,160.79,160.68,160.68,5
20190301|2018-10-19 04:00,19,160.68,160.68,160.68,160.68,5
20190301|2018-10-19 04:30,19,160.62,160.62,160.62,160.62,1
20190301|2018-10-19 05:00,19,160.55,160.55,160.5,160.5,2
20190301|2018-10-19 05:30,19,160.58,160.58,160.58,160.58,2
20190301|2018-10-19 06:00,19,160.43,160.43,160.38,160.38,5
20190301|2018-10-19 06:30,19,160.42,160.42,160.42,160.42,1
20190301|2018-10-19 07:00,19,160.4,160.5,160.4,160.5,2
20190301|2018-10-19 07:30,19,160.57,160.65,160.57,160.65,10
20190301|2018-10-19 08:00,19,160.6,160.6,160.6,160.6,1
20190301|2018-10-19 08:30,19,160.61,160.61,160.28,160.28,16
20190301|2018-10-19 09:00,19,160.24,160.29,160.24,160.29,3
20190301|2018-10-19 09:30,19,160.36,160.36,160.2,160.2,7
20190301|2018-10-19 10:30,19,160.24,160.24,159.88,159.88,9
20190301|2018-10-19 11:00,19,159.88,160,159.88,160,3
20190301|2018-10-19 11:30,19,160.03,160.03,160.03,160.03,5
20190301|2018-10-19 12:00,19,159.99,159.99,159.99,159.99,4
20190301|2018-10-19 12:30,19,159.9,159.9,159.9,159.9,1
20190301|2018-10-19 13:00,19,159.93,160.01,159.93,160.01,2
20190301|2018-10-19 14:00,19,159.88,159.98,159.88,159.95,19
20190301|2018-10-19 14:30,19,159.95,159.95,159.95,159.95,2
20190301|2018-10-22 01:00,22,159.82,159.87,159.78,159.78,15
20190301|2018-10-22 01:30,22,159.77,159.77,159.64,159.64,7
20190301|2018-10-22 02:00,22,159.66,159.7,159.64,159.7,6
20190301|2018-10-22 02:30,22,159.73,159.77,159.73,159.75,3
20190301|2018-10-22 03:30,22,159.87,159.88,159.87,159.88,2
20190301|2018-10-22 04:00,22,159.74,159.74,159.72,159.72,3
20190301|2018-10-22 04:30,22,159.65,159.77,159.65,159.77,4
20190301|2018-10-22 05:00,22,159.86,159.9,159.8,159.8,5
20190301|2018-10-22 05:30,22,159.67,159.67,159.67,159.67,1
20190301|2018-10-22 06:00,22,159.72,159.72,159.72,159.72,1
20190301|2018-10-22 07:00,22,159.97,160.01,159.97,160.01,3
20190301|2018-10-22 08:00,22,160.17,160.17,160.17,160.17,2
20190301|2018-10-22 09:30,22,160.05,160.05,159.95,159.95,5
20190301|2018-10-22 10:30,22,160.04,160.04,160.03,160.04,5
20190301|2018-10-22 11:00,22,160.17,160.17,160.17,160.17,1
20190301|2018-10-22 12:30,22,160.08,160.08,160.08,160.08,1
20190301|2018-10-22 14:30,22,160.04,160.04,160.01,160.01,3
20190301|2018-10-23 01:00,23,160.42,160.42,160.32,160.32,3
20190301|2018-10-23 01:30,23,160.41,160.41,160.35,160.35,5
20190301|2018-10-23 02:30,23,160.32,160.32,160.28,160.28,5
20190301|2018-10-23 04:00,23,160.35,160.37,160.35,160.37,2
20190301|2018-10-23 04:30,23,160.33,160.33,160.33,160.33,10
20190301|2018-10-23 06:30,23,160.3,160.3,160.3,160.3,1
20190301|2018-10-23 07:00,23,160.47,160.47,160.47,160.47,1
20190301|2018-10-23 07:30,23,160.43,160.43,160.43,160.43,1
20190301|2018-10-23 08:00,23,160.51,160.59,160.51,160.59,3
20190301|2018-10-23 08:30,23,160.53,160.53,160.53,160.53,2
20190301|2018-10-23 09:00,23,160.69,160.75,160.69,160.74,7
20190301|2018-10-23 09:30,23,160.72,160.72,160.66,160.66,24
20190301|2018-10-23 10:00,23,160.67,160.67,160.67,160.67,1
20190301|2018-10-23 10:30,23,160.6,160.65,160.6,160.65,12
20190301|2018-10-23 11:00,23,160.6,160.61,160.6,160.61,10
20190301|2018-10-23 11:30,23,160.58,160.58,160.58,160.58,2
20190301|2018-10-23 12:00,23,160.53,160.55,160.53,160.55,7
20190301|2018-10-23 13:00,23,160.6,160.6,160.6,160.6,3
20190301|2018-10-23 14:00,23,160.4,160.4,160.4,160.4,1
20190301|2018-10-23 14:30,23,160.39,160.39,160.39,160.39,1
20190301|2018-10-24 02:30,24,160.65,160.77,160.65,160.77,10
20190301|2018-10-24 03:00,24,160.77,160.85,160.77,160.85,2
20190301|2018-10-24 03:30,24,160.89,160.97,160.89,160.91,17
20190301|2018-10-24 04:00,24,160.93,160.93,160.89,160.89,3
20190301|2018-10-24 04:30,24,160.86,160.86,160.83,160.83,3
20190301|2018-10-24 05:00,24,160.78,160.78,160.76,160.76,4
20190301|2018-10-24 05:30,24,160.68,160.68,160.68,160.68,1
20190301|2018-10-24 06:30,24,160.66,160.66,160.66,160.66,1
20190301|2018-10-24 08:30,24,160.76,160.81,160.76,160.81,3
20190301|2018-10-24 09:00,24,160.86,160.86,160.86,160.86,1
20190301|2018-10-24 09:30,24,160.92,161.02,160.92,161,117
20190301|2018-10-24 10:00,24,161,161.03,160.95,160.95,10
20190301|2018-10-24 11:00,24,160.91,160.91,160.91,160.91,1
20190301|2018-10-24 11:30,24,160.95,160.95,160.93,160.93,8
20190301|2018-10-24 12:00,24,160.9,160.94,160.9,160.94,4
20190301|2018-10-24 12:30,24,160.92,160.92,160.92,160.92,1
20190301|2018-10-24 14:00,24,161,161.05,161,161.05,3
20190301|2018-10-24 14:30,24,161.07,161.08,161.07,161.08,3
20190301|2018-10-25 01:00,25,161.17,161.17,161.01,161.01,6
20190301|2018-10-25 01:30,25,161.11,161.11,160.96,160.96,5
20190301|2018-10-25 03:00,25,160.9,160.91,160.88,160.88,4
20190301|2018-10-25 04:00,25,160.88,160.88,160.8,160.8,5
20190301|2018-10-25 04:30,25,160.83,160.85,160.83,160.85,6
20190301|2018-10-25 05:00,25,160.93,160.93,160.93,160.93,1
20190301|2018-10-25 05:30,25,160.92,160.92,160.92,160.92,1
20190301|2018-10-25 06:00,25,160.96,160.96,160.96,160.96,2
20190301|2018-10-25 07:00,25,160.83,160.83,160.83,160.83,1
20190301|2018-10-25 07:30,25,160.83,160.83,160.7,160.7,10
20190301|2018-10-25 08:00,25,160.81,160.83,160.81,160.83,5
20190301|2018-10-25 08:30,25,161,161,161,161,1
20190301|2018-10-25 09:00,25,160.93,160.93,160.93,160.93,1
20190301|2018-10-25 10:00,25,160.96,160.97,160.96,160.97,2
20190301|2018-10-25 10:30,25,160.87,160.87,160.87,160.87,2
20190301|2018-10-25 11:30,25,160.89,160.89,160.89,160.89,5
20190301|2018-10-25 12:00,25,160.91,160.91,160.91,160.91,1
20190301|2018-10-25 12:30,25,160.81,160.84,160.81,160.84,2
20190301|2018-10-25 13:00,25,160.88,160.88,160.88,160.88,2
20190301|2018-10-25 13:30,25,160.89,160.89,160.89,160.89,1
20190301|2018-10-25 14:00,25,160.84,160.84,160.82,160.84,3
20190301|2018-10-25 14:30,25,160.86,160.86,160.86,160.86,1
20190301|2018-10-26 01:00,26,161.12,161.29,161.12,161.2,15
20190301|2018-10-26 02:30,26,161.22,161.24,161.22,161.24,4
20190301|2018-10-26 03:00,26,161.27,161.32,161.25,161.31,105
20190301|2018-10-26 03:30,26,161.3,161.4,161.3,161.4,17
20190301|2018-10-26 04:00,26,161.37,161.42,161.36,161.42,4
20190301|2018-10-26 04:30,26,161.41,161.48,161.41,161.48,4
20190301|2018-10-26 05:00,26,161.5,161.56,161.5,161.56,7
20190301|2018-10-26 05:30,26,161.55,161.63,161.55,161.63,33
20190301|2018-10-26 06:30,26,161.53,161.53,161.53,161.53,4
20190301|2018-10-26 07:00,26,161.48,161.48,161.48,161.48,1
20190301|2018-10-26 07:30,26,161.49,161.49,161.49,161.49,1
20190301|2018-10-26 08:00,26,161.5,161.52,161.48,161.52,7
20190301|2018-10-26 08:30,26,161.47,161.51,161.47,161.48,9
20190301|2018-10-26 09:00,26,161.52,161.59,161.52,161.55,6
20190301|2018-10-26 09:30,26,161.63,161.7,161.63,161.7,70
20190301|2018-10-26 10:30,26,161.53,161.53,161.5,161.5,12
20190301|2018-10-26 11:00,26,161.48,161.48,161.41,161.41,3
20190301|2018-10-26 11:30,26,161.38,161.39,161.38,161.39,2
20190301|2018-10-26 12:00,26,161.38,161.38,161.38,161.38,3
20190301|2018-10-26 14:00,26,161.52,161.52,161.52,161.52,24
20190301|2018-10-26 14:30,26,161.51,161.51,161.51,161.51,3
20190301|2018-10-29 02:00,29,161.47,161.47,161.47,161.47,1
20190301|2018-10-29 02:30,29,161.46,161.46,161.46,161.46,1
20190301|2018-10-29 03:00,29,161.51,161.51,161.48,161.49,3
20190301|2018-10-29 03:30,29,161.48,161.57,161.48,161.57,2
20190301|2018-10-29 04:30,29,161.29,161.29,161.02,161.02,4
20190301|2018-10-29 05:00,29,161.04,161.04,160.96,160.98,16
20190301|2018-10-29 05:30,29,160.94,160.94,160.94,160.94,1
20190301|2018-10-29 06:00,29,161,161.02,160.89,160.95,24
20190301|2018-10-29 07:00,29,161.02,161.02,161.02,161.02,3
20190301|2018-10-29 07:30,29,160.97,160.97,160.97,160.97,2
20190301|2018-10-29 08:00,29,161.08,161.08,161.01,161.01,4
20190301|2018-10-29 08:30,29,161,161,161,161,6
20190301|2018-10-29 09:30,29,160.95,160.95,160.95,160.95,1
20190301|2018-10-29 10:00,29,160.94,160.96,160.94,160.96,7
20190301|2018-10-29 10:30,29,160.96,161.03,160.96,161.03,8
20190301|2018-10-29 11:00,29,161.13,161.14,161.13,161.14,4
20190301|2018-10-29 11:30,29,161.14,161.14,161.14,161.14,1
20190301|2018-10-29 12:30,29,161.11,161.11,161.1,161.1,2
20190301|2018-10-29 13:30,29,161.24,161.25,161.24,161.25,16
20190301|2018-10-29 14:00,29,161.3,161.3,161.3,161.3,1
20190301|2018-10-29 14:30,29,161.3,161.38,161.3,161.38,3
20190301|2018-10-29 15:00,29,161.31,161.31,161.31,161.31,7
20190301|2018-10-30 02:00,30,161.08,161.08,161.01,161.01,19
20190301|2018-10-30 02:30,30,160.99,161.04,160.99,161.04,6
20190301|2018-10-30 03:00,30,160.95,160.95,160.86,160.86,2
20190301|2018-10-30 03:30,30,160.85,160.85,160.78,160.81,30
20190301|2018-10-30 04:00,30,160.91,161.09,160.91,161.09,6
20190301|2018-10-30 04:30,30,161.01,161.03,161.01,161.03,2
20190301|2018-10-30 05:00,30,161.05,161.06,160.99,161.02,7
20190301|2018-10-30 05:30,30,161.15,161.15,161.15,161.15,1
20190301|2018-10-30 06:00,30,161.14,161.14,161.14,161.14,4
20190301|2018-10-30 07:00,30,161.02,161.08,161.02,161.08,8
20190301|2018-10-30 08:00,30,161.15,161.16,161.15,161.16,4
20190301|2018-10-30 08:30,30,161.13,161.16,161.13,161.16,4
20190301|2018-10-30 09:00,30,161.21,161.22,161.21,161.22,3
20190301|2018-10-30 09:30,30,161.28,161.28,161.24,161.26,25
20190301|2018-10-30 10:00,30,161.29,161.3,161.25,161.26,7
20190301|2018-10-30 10:30,30,161.25,161.25,161.25,161.25,1
20190301|2018-10-30 11:00,30,161.25,161.25,161.22,161.22,4
20190301|2018-10-30 11:30,30,161.24,161.24,161.24,161.24,1
20190301|2018-10-30 12:00,30,161.34,161.34,161.34,161.34,1
20190301|2018-10-30 14:30,30,161.16,161.16,161.16,161.16,1
20190301|2018-10-30 15:30,30,161.13,161.13,161.13,161.13,1
20190301|2018-10-31 02:00,31,160.95,160.95,160.95,160.95,2
20190301|2018-10-31 02:30,31,160.92,160.92,160.91,160.91,7
20190301|2018-10-31 03:00,31,160.9,160.9,160.85,160.85,10
20190301|2018-10-31 03:30,31,160.85,160.89,160.81,160.89,3
20190301|2018-10-31 04:00,31,160.92,160.95,160.92,160.93,4
20190301|2018-10-31 04:30,31,161.01,161.02,161.01,161.02,2
20190301|2018-10-31 05:00,31,161.06,161.11,161.06,161.11,127
20190301|2018-10-31 05:30,31,161.15,161.15,161.14,161.14,3
20190301|2018-10-31 06:00,31,161.16,161.16,161.14,161.14,13
20190301|2018-10-31 06:30,31,161.09,161.1,161.06,161.07,10
20190301|2018-10-31 07:00,31,160.99,160.99,160.99,160.99,1
20190301|2018-10-31 07:30,31,160.95,161.01,160.95,161.01,2
20190301|2018-10-31 08:00,31,161.03,161.09,161.03,161.06,58
20190301|2018-10-31 08:30,31,161.07,161.1,161.01,161.01,6
20190301|2018-10-31 09:00,31,161,161.02,160.98,161,28
20190301|2018-10-31 09:30,31,161,161.04,161,161.02,35
20190301|2018-10-31 10:00,31,161.05,161.06,160.94,160.94,57
20190301|2018-10-31 10:30,31,160.94,161.06,160.94,161.06,60
20190301|2018-10-31 11:00,31,161.06,161.08,161.06,161.06,52
20190301|2018-10-31 12:00,31,161.06,161.06,161.06,161.06,1
20190301|2018-10-31 12:30,31,161.05,161.05,161.05,161.05,1
20190301|2018-11-01 02:00,1,161.03,161.03,161.03,161.03,1
20190301|2018-11-01 02:30,1,160.91,160.94,160.91,160.94,2
20190301|2018-11-01 03:00,1,160.83,160.84,160.78,160.83,8
20190301|2018-11-01 03:30,1,160.85,160.85,160.71,160.71,9
20190301|2018-11-01 04:00,1,160.67,160.67,160.54,160.62,6
20190301|2018-11-01 04:30,1,160.65,160.66,160.57,160.57,5
20190301|2018-11-01 05:00,1,160.61,160.7,160.61,160.7,5
20190301|2018-11-01 05:30,1,160.64,160.65,160.61,160.65,12
20190301|2018-11-01 06:00,1,160.73,160.73,160.72,160.72,4
20190301|2018-11-01 07:00,1,160.66,160.68,160.66,160.68,21
20190301|2018-11-01 07:30,1,160.67,160.74,160.67,160.74,58
20190301|2018-11-01 08:30,1,160.74,160.74,160.74,160.74,1
20190301|2018-11-01 09:00,1,160.79,160.79,160.79,160.79,1
20190301|2018-11-01 09:30,1,160.74,160.74,160.69,160.73,83
20190301|2018-11-01 10:00,1,160.8,160.8,160.74,160.74,10
20190301|2018-11-01 10:30,1,160.72,160.72,160.71,160.71,2
20190301|2018-11-01 11:00,1,160.85,160.85,160.85,160.85,1
20190301|2018-11-01 15:30,1,160.82,160.82,160.82,160.82,17
20190301|2018-11-02 02:00,2,160.6,160.6,160.43,160.43,46
20190301|2018-11-02 02:30,2,160.48,160.48,160.39,160.41,3
20190301|2018-11-02 03:00,2,160.41,160.41,160.31,160.31,8
20190301|2018-11-02 03:30,2,160.32,160.35,160.32,160.35,11
20190301|2018-11-02 04:00,2,160.43,160.43,160.41,160.41,10
20190301|2018-11-02 04:30,2,160.35,160.4,160.35,160.39,139
20190301|2018-11-02 05:00,2,160.37,160.37,160.35,160.36,9
20190301|2018-11-02 05:30,2,160.36,160.37,160.32,160.37,16
20190301|2018-11-02 06:00,2,160.35,160.4,160.35,160.4,6
20190301|2018-11-02 06:30,2,160.42,160.42,160.4,160.4,14
20190301|2018-11-02 07:00,2,160.4,160.55,160.4,160.5,117
20190301|2018-11-02 07:30,2,160.4,160.45,160.39,160.43,15
20190301|2018-11-02 08:00,2,160.42,160.42,160.41,160.41,11
20190301|2018-11-02 08:30,2,160.47,160.47,160.47,160.47,1
20190301|2018-11-02 09:30,2,160.39,160.54,160.38,160.38,67
20190301|2018-11-02 10:00,2,160.4,160.44,160.38,160.44,66
20190301|2018-11-02 10:30,2,160.29,160.35,160.29,160.34,20
20190301|2018-11-02 11:00,2,160.34,160.39,160.28,160.28,9
20190301|2018-11-02 11:30,2,160.41,160.44,160.41,160.44,3
20190301|2018-11-02 14:00,2,160.2,160.2,160.2,160.2,3
20190301|2018-11-02 14:30,2,160.23,160.23,160.23,160.23,1
20190301|2018-11-05 01:00,5,160.44,160.44,160.31,160.44,32
20190301|2018-11-05 01:30,5,160.47,160.57,160.47,160.57,28
20190301|2018-11-05 02:00,5,160.53,160.59,160.52,160.52,34
20190301|2018-11-05 02:30,5,160.51,160.51,160.46,160.47,55
20190301|2018-11-05 03:00,5,160.4,160.42,160.4,160.42,3
20190301|2018-11-05 03:30,5,160.45,160.45,160.39,160.39,29
20190301|2018-11-05 04:00,5,160.32,160.36,160.32,160.35,110
20190301|2018-11-05 04:30,5,160.36,160.37,160.35,160.37,4
20190301|2018-11-05 05:00,5,160.38,160.41,160.37,160.41,5
20190301|2018-11-05 05:30,5,160.37,160.41,160.37,160.41,6
20190301|2018-11-05 06:00,5,160.4,160.43,160.4,160.43,5
20190301|2018-11-05 06:30,5,160.41,160.53,160.41,160.53,92
20190301|2018-11-05 07:00,5,160.42,160.44,160.38,160.43,13
20190301|2018-11-05 07:30,5,160.48,160.49,160.4,160.42,16
20190301|2018-11-05 08:00,5,160.46,160.5,160.46,160.5,50
20190301|2018-11-05 08:30,5,160.47,160.47,160.44,160.46,7
20190301|2018-11-05 09:00,5,160.47,160.51,160.47,160.49,9
20190301|2018-11-05 09:30,5,160.47,160.49,160.46,160.46,14
20190301|2018-11-05 10:00,5,160.45,160.48,160.44,160.48,21
20190301|2018-11-05 10:30,5,160.49,160.49,160.49,160.49,1
20190301|2018-11-05 11:30,5,160.55,160.55,160.55,160.55,1
20190301|2018-11-05 12:00,5,160.52,160.52,160.5,160.5,37
20190301|2018-11-05 12:30,5,160.51,160.51,160.51,160.51,1
20190301|2018-11-05 14:00,5,160.48,160.49,160.48,160.49,2
20190301|2018-11-05 14:30,5,160.5,160.5,160.5,160.5,1
20190301|2018-11-06 01:00,6,160.41,160.41,160.39,160.4,7
20190301|2018-11-06 01:30,6,160.4,160.4,160.4,160.4,1
20190301|2018-11-06 02:00,6,160.38,160.43,160.37,160.43,61
20190301|2018-11-06 02:30,6,160.46,160.5,160.46,160.5,9
20190301|2018-11-06 03:00,6,160.47,160.49,160.47,160.49,2
20190301|2018-11-06 03:30,6,160.52,160.6,160.52,160.6,16
20190301|2018-11-06 04:00,6,160.59,160.77,160.59,160.7,62
20190301|2018-11-06 05:00,6,160.66,160.68,160.66,160.68,2
20190301|2018-11-06 05:30,6,160.71,160.71,160.65,160.65,7
20190301|2018-11-06 06:00,6,160.65,160.65,160.64,160.64,5
20190301|2018-11-06 06:30,6,160.55,160.57,160.51,160.51,40
20190301|2018-11-06 07:00,6,160.5,160.55,160.5,160.55,5
20190301|2018-11-06 07:30,6,160.58,160.58,160.58,160.58,2
20190301|2018-11-06 08:00,6,160.53,160.53,160.53,160.53,8
20190301|2018-11-06 08:30,6,160.48,160.48,160.48,160.48,3
20190301|2018-11-06 09:00,6,160.47,160.5,160.47,160.5,3
20190301|2018-11-06 09:30,6,160.5,160.5,160.42,160.42,24
20190301|2018-11-06 10:00,6,160.45,160.47,160.44,160.47,8
20190301|2018-11-06 10:30,6,160.46,160.46,160.39,160.39,33
20190301|2018-11-06 11:00,6,160.42,160.43,160.42,160.43,4
20190301|2018-11-06 13:00,6,160.49,160.49,160.49,160.49,3
20190301|2018-11-06 13:30,6,160.5,160.5,160.5,160.5,11
20190301|2018-11-06 14:30,6,160.46,160.46,160.42,160.42,2
20190301|2018-11-07 01:00,7,160.57,160.57,160.53,160.56,45
20190301|2018-11-07 02:00,7,160.43,160.43,160.42,160.42,3
20190301|2018-11-07 02:30,7,160.46,160.47,160.44,160.44,9
20190301|2018-11-07 03:00,7,160.49,160.52,160.47,160.52,15
20190301|2018-11-07 03:30,7,160.53,160.56,160.52,160.52,17
20190301|2018-11-07 04:00,7,160.53,160.53,160.48,160.52,77
20190301|2018-11-07 04:30,7,160.49,160.49,160.49,160.49,1
20190301|2018-11-07 05:00,7,160.34,160.35,160.31,160.31,6
20190301|2018-11-07 05:30,7,160.3,160.31,160.15,160.15,8
20190301|2018-11-07 06:00,7,160.16,160.2,160.14,160.17,146
20190301|2018-11-07 06:30,7,160.11,160.13,160.06,160.13,24
20190301|2018-11-07 07:00,7,160.14,160.15,160.08,160.1,16
20190301|2018-11-07 07:30,7,160.09,160.16,160.09,160.16,34
20190301|2018-11-07 08:00,7,160.15,160.16,160.15,160.16,16
20190301|2018-11-07 08:30,7,160.16,160.21,160.16,160.21,9
20190301|2018-11-07 09:00,7,160.17,160.23,160.17,160.23,5
20190301|2018-11-07 09:30,7,160.22,160.28,160.22,160.25,5
20190301|2018-11-07 10:00,7,160.25,160.28,160.23,160.23,12
20190301|2018-11-07 10:30,7,160.23,160.23,160.2,160.2,66
20190301|2018-11-07 11:30,7,160.19,160.19,160.19,160.19,1
20190301|2018-11-07 12:00,7,160.16,160.16,160.12,160.12,4
20190301|2018-11-07 13:30,7,160.13,160.13,160.13,160.13,1
20190301|2018-11-07 14:00,7,160.05,160.05,160.05,160.05,1
20190301|2018-11-08 01:00,8,160,160.02,159.97,160.02,14
20190301|2018-11-08 01:30,8,159.99,160,159.98,160,10
20190301|2018-11-08 02:00,8,160.03,160.05,160.01,160.01,113
20190301|2018-11-08 02:30,8,159.99,159.99,159.93,159.94,79
20190301|2018-11-08 03:00,8,159.95,160.04,159.95,160.03,61
20190301|2018-11-08 03:30,8,160.06,160.12,160.06,160.12,61
20190301|2018-11-08 04:00,8,160.11,160.15,160.11,160.13,12
20190301|2018-11-08 04:30,8,160.12,160.12,160.1,160.1,41
20190301|2018-11-08 05:00,8,160.09,160.11,160.09,160.11,2
20190301|2018-11-08 05:30,8,160.06,160.08,160.05,160.08,7
20190301|2018-11-08 06:00,8,160.04,160.04,160.04,160.04,1
20190301|2018-11-08 06:30,8,160.08,160.08,160.08,160.08,3
20190301|2018-11-08 07:00,8,160.09,160.09,160.08,160.08,3
20190301|2018-11-08 07:30,8,160.13,160.18,160.13,160.18,4
20190301|2018-11-08 08:00,8,160.19,160.23,160.18,160.22,109
20190301|2018-11-08 08:30,8,160.19,160.19,160.19,160.19,1
20190301|2018-11-08 09:00,8,160.16,160.2,160.16,160.2,39
20190301|2018-11-08 09:30,8,160.17,160.17,160.1,160.1,7
20190301|2018-11-08 10:00,8,160.1,160.11,160.09,160.11,10
20190301|2018-11-08 11:00,8,160.04,160.04,160.04,160.04,1
20190301|2018-11-09 01:00,9,160.1,160.29,160.1,160.29,42
20190301|2018-11-09 01:30,9,160.33,160.39,160.33,160.39,8
20190301|2018-11-09 02:00,9,160.38,160.47,160.38,160.44,63
20190301|2018-11-09 02:30,9,160.47,160.54,160.43,160.52,69
20190301|2018-11-09 03:00,9,160.54,160.58,160.5,160.5,165
20190301|2018-11-09 03:30,9,160.47,160.53,160.46,160.46,42
20190301|2018-11-09 04:00,9,160.45,160.49,160.45,160.49,7
20190301|2018-11-09 04:30,9,160.48,160.48,160.44,160.44,4
20190301|2018-11-09 05:00,9,160.46,160.48,160.46,160.48,3
20190301|2018-11-09 05:30,9,160.49,160.49,160.49,160.49,1
20190301|2018-11-09 06:00,9,160.45,160.52,160.45,160.52,21
20190301|2018-11-09 06:30,9,160.52,160.55,160.52,160.55,24
20190301|2018-11-09 07:00,9,160.53,160.53,160.53,160.53,2
20190301|2018-11-09 07:30,9,160.52,160.54,160.44,160.44,282
20190301|2018-11-09 08:00,9,160.47,160.49,160.47,160.49,152
20190301|2018-11-09 08:30,9,160.51,160.67,160.5,160.65,14
20190301|2018-11-09 09:00,9,160.66,160.73,160.66,160.71,66
20190301|2018-11-09 09:30,9,160.7,160.75,160.67,160.75,84
20190301|2018-11-09 10:00,9,160.75,160.8,160.75,160.8,41
20190301|2018-11-09 11:00,9,160.79,160.79,160.79,160.79,1
20190301|2018-11-09 11:30,9,160.74,160.74,160.74,160.74,1
20190301|2018-11-09 12:00,9,160.72,160.72,160.72,160.72,1
20190301|2018-11-09 13:30,9,160.73,160.73,160.73,160.73,1
20190301|2018-11-09 14:30,9,160.72,160.72,160.69,160.69,3
20190301|2018-11-12 01:00,12,160.74,160.74,160.71,160.74,11
20190301|2018-11-12 01:30,12,160.8,160.82,160.8,160.82,3
20190301|2018-11-12 02:00,12,160.88,161.08,160.87,161.06,89
20190301|2018-11-12 02:30,12,161.05,161.11,161.03,161.04,33
20190301|2018-11-12 03:00,12,161.04,161.09,161,161.09,16
20190301|2018-11-12 03:30,12,161.15,161.16,161.1,161.11,32
20190301|2018-11-12 04:00,12,161.09,161.12,161.09,161.11,6
20190301|2018-11-12 04:30,12,161.05,161.05,161.03,161.03,23
20190301|2018-11-12 05:00,12,161.06,161.06,161.06,161.06,15
20190301|2018-11-12 05:30,12,161.08,161.17,161.08,161.15,7
20190301|2018-11-12 06:00,12,161.17,161.17,161.14,161.15,106
20190301|2018-11-12 06:30,12,161.13,161.15,161.12,161.15,12
20190301|2018-11-12 07:00,12,161.17,161.19,161.17,161.19,6
20190301|2018-11-12 07:30,12,161.16,161.22,161.11,161.11,11
20190301|2018-11-12 08:00,12,161.1,161.1,161.08,161.09,108
20190301|2018-11-12 08:30,12,161.11,161.13,161.09,161.12,112
20190301|2018-11-12 09:00,12,161.08,161.08,161.06,161.06,11
20190301|2018-11-12 09:30,12,161.05,161.08,161.05,161.08,26
20190301|2018-11-12 10:00,12,161.09,161.11,161.08,161.11,238
20190301|2018-11-12 10:30,12,161.01,161.01,160.93,160.94,7
20190301|2018-11-12 11:00,12,160.95,160.96,160.95,160.96,5
20190301|2018-11-12 13:30,12,160.98,160.98,160.98,160.98,3
20190301|2018-11-12 14:00,12,161,161.01,161,161.01,70
20190301|2018-11-12 14:30,12,161.03,161.03,161.03,161.03,3
20190301|2018-11-13 01:00,13,160.95,160.97,160.95,160.97,3
20190301|2018-11-13 01:30,13,160.96,160.96,160.96,160.96,1
20190301|2018-11-13 02:00,13,160.93,160.94,160.92,160.92,20
20190301|2018-11-13 02:30,13,160.91,160.95,160.84,160.95,10
20190301|2018-11-13 03:00,13,160.96,161.03,160.96,161.02,11
20190301|2018-11-13 03:30,13,160.99,161.06,160.99,161.06,23
20190301|2018-11-13 04:00,13,161.09,161.16,161.08,161.16,28
20190301|2018-11-13 04:30,13,161.16,161.16,161.1,161.12,19
20190301|2018-11-13 05:00,13,161.06,161.06,160.94,160.95,177
20190301|2018-11-13 05:30,13,160.94,160.94,160.9,160.9,6
20190301|2018-11-13 06:00,13,160.9,160.94,160.88,160.94,7
20190301|2018-11-13 06:30,13,160.93,160.93,160.9,160.9,10
20190301|2018-11-13 07:00,13,160.93,161,160.93,161,9
20190301|2018-11-13 07:30,13,161.01,161.03,161.01,161.02,9
20190301|2018-11-13 08:00,13,160.99,161.01,160.99,161.01,64
20190301|2018-11-13 08:30,13,160.95,160.99,160.94,160.99,5
20190301|2018-11-13 09:00,13,160.98,161.09,160.97,161.09,5
20190301|2018-11-13 09:30,13,161.13,161.13,160.9,160.9,73
20190301|2018-11-13 10:00,13,160.89,160.89,160.76,160.76,28
20190301|2018-11-13 10:30,13,160.78,160.8,160.78,160.8,104
20190301|2018-11-13 11:00,13,160.79,160.79,160.79,160.79,1
20190301|2018-11-13 11:30,13,160.92,160.92,160.92,160.92,3
20190301|2018-11-13 12:00,13,160.92,160.96,160.92,160.96,3
20190301|2018-11-13 12:30,13,160.98,160.98,160.98,160.98,1
20190301|2018-11-13 13:00,13,161.01,161.01,161.01,161.01,1
20190301|2018-11-13 13:30,13,161.04,161.05,161.04,161.05,3
20190301|2018-11-13 14:00,13,161.16,161.16,161.16,161.16,1
20190301|2018-11-13 14:30,13,161.18,161.18,161.18,161.18,1
20190301|2018-11-14 01:00,14,161.05,161.12,161.05,161.09,7
20190301|2018-11-14 01:30,14,161,161,161,161,3
20190301|2018-11-14 02:00,14,161.08,161.13,161.03,161.03,29
20190301|2018-11-14 02:30,14,161.07,161.07,161.07,161.07,1
20190301|2018-11-14 03:00,14,161.12,161.12,161.1,161.1,6
20190301|2018-11-14 03:30,14,161.08,161.08,160.99,160.99,7
20190301|2018-11-14 04:00,14,161.03,161.03,161.01,161.01,2
20190301|2018-11-14 04:30,14,161.05,161.06,161.03,161.06,17
20190301|2018-11-14 05:00,14,161.06,161.09,161.04,161.09,43
20190301|2018-11-14 05:30,14,161.1,161.1,161.04,161.04,5
20190301|2018-11-14 06:00,14,161.03,161.05,160.99,160.99,30
20190301|2018-11-14 07:00,14,160.96,160.96,160.78,160.8,24
20190301|2018-11-14 07:30,14,160.81,160.84,160.77,160.78,19
20190301|2018-11-14 08:00,14,160.8,160.85,160.77,160.77,5
20190301|2018-11-14 08:30,14,160.76,160.85,160.76,160.77,151
20190301|2018-11-14 09:00,14,160.74,160.85,160.72,160.84,50
20190301|2018-11-14 09:30,14,160.84,160.84,160.77,160.84,5
20190301|2018-11-14 10:00,14,160.82,160.91,160.82,160.88,16
20190301|2018-11-14 10:30,14,160.9,160.99,160.9,160.95,8
20190301|2018-11-14 11:00,14,161,161.01,161,161.01,3
20190301|2018-11-14 11:30,14,161.09,161.13,161.03,161.09,12
20190301|2018-11-14 12:00,14,161.06,161.16,161.06,161.15,13
20190301|2018-11-14 12:30,14,161.16,161.23,161.16,161.18,28
20190301|2018-11-14 13:00,14,161.16,161.16,161.16,161.16,4
20190301|2018-11-14 13:30,14,161.01,161.01,161,161,2
20190301|2018-11-14 14:00,14,160.98,161.01,160.96,161.01,5
20190301|2018-11-14 14:30,14,161.01,161.01,161.01,161.01,1
20190301|2018-11-15 01:00,15,160.9,160.92,160.88,160.88,12
20190301|2018-11-15 01:30,15,160.93,160.95,160.93,160.95,11
20190301|2018-11-15 02:00,15,160.95,161.05,160.95,161.05,158
20190301|2018-11-15 02:30,15,161.11,161.45,161.11,161.37,56
20190301|2018-11-15 03:00,15,161.39,161.52,161.38,161.52,31
20190301|2018-11-15 03:30,15,161.53,161.65,161.5,161.62,332
20190301|2018-11-15 04:00,15,161.62,161.68,161.55,161.57,102
20190301|2018-11-15 04:30,15,161.59,161.59,161.48,161.49,28
20190301|2018-11-15 05:00,15,161.48,161.48,161.41,161.41,49
20190301|2018-11-15 05:30,15,161.44,161.44,161.33,161.33,36
20190301|2018-11-15 06:00,15,161.33,161.36,161.3,161.34,24
20190301|2018-11-15 06:30,15,161.36,161.45,161.36,161.45,18
20190301|2018-11-15 07:00,15,161.43,161.43,161.4,161.43,228
20190301|2018-11-15 07:30,15,161.42,161.55,161.42,161.5,40
20190301|2018-11-15 08:00,15,161.54,161.71,161.54,161.61,48
20190301|2018-11-15 08:30,15,161.62,161.7,161.59,161.59,246
20190301|2018-11-15 09:00,15,161.55,161.57,161.53,161.53,6
20190301|2018-11-15 09:30,15,161.6,161.71,161.6,161.61,51
20190301|2018-11-15 10:00,15,161.61,161.64,161.57,161.59,79
20190301|2018-11-15 10:30,15,161.57,161.57,161.49,161.57,38
20190301|2018-11-15 11:00,15,161.57,161.58,161.57,161.58,6
20190301|2018-11-15 12:00,15,161.6,161.62,161.49,161.49,18
20190301|2018-11-15 12:30,15,161.45,161.45,161.42,161.42,16
20190301|2018-11-15 13:00,15,161.42,161.42,161.38,161.38,2
20190301|2018-11-15 13:30,15,161.35,161.37,161.35,161.37,18
20190301|2018-11-15 14:00,15,161.45,161.45,161.4,161.45,7
20190301|2018-11-16 01:00,16,161.43,161.47,161.43,161.47,7
20190301|2018-11-16 01:30,16,161.48,161.48,161.48,161.48,1
20190301|2018-11-16 02:00,16,161.51,161.51,161.43,161.47,8
20190301|2018-11-16 02:30,16,161.47,161.47,161.37,161.38,36
20190301|2018-11-16 03:00,16,161.45,161.45,161.4,161.43,13
20190301|2018-11-16 03:30,16,161.42,161.44,161.38,161.41,29
20190301|2018-11-16 04:00,16,161.4,161.42,161.37,161.41,23
20190301|2018-11-16 04:30,16,161.42,161.42,161.42,161.42,1
20190301|2018-11-16 05:00,16,161.46,161.49,161.46,161.47,3
20190301|2018-11-16 05:30,16,161.43,161.43,161.42,161.43,6
20190301|2018-11-16 06:00,16,161.46,161.47,161.44,161.47,15
20190301|2018-11-16 06:30,16,161.52,161.53,161.47,161.47,36
20190301|2018-11-16 07:00,16,161.47,161.51,161.46,161.51,13
20190301|2018-11-16 07:30,16,161.51,161.55,161.5,161.5,11
20190301|2018-11-16 08:00,16,161.47,161.48,161.46,161.48,17
20190301|2018-11-16 08:30,16,161.47,161.48,161.4,161.45,133
20190301|2018-11-16 09:00,16,161.45,161.51,161.43,161.47,61
20190301|2018-11-16 09:30,16,161.48,161.48,161.42,161.44,69
20190301|2018-11-16 10:00,16,161.42,161.45,161.36,161.36,50
20190301|2018-11-16 10:30,16,161.43,161.47,161.42,161.47,16
20190301|2018-11-16 11:30,16,161.47,161.47,161.47,161.47,1
20190301|2018-11-16 12:00,16,161.42,161.42,161.42,161.42,2
20190301|2018-11-16 13:00,16,161.42,161.42,161.42,161.42,2
20190301|2018-11-16 13:30,16,161.42,161.42,161.42,161.42,2
20190301|2018-11-19 01:00,19,161.5,161.5,161.31,161.33,40
20190301|2018-11-19 01:30,19,161.3,161.3,161.27,161.27,3
20190301|2018-11-19 02:00,19,161.26,161.26,161.17,161.19,176
20190301|2018-11-19 02:30,19,161.15,161.15,161.03,161.06,63
20190301|2018-11-19 03:00,19,161.04,161.13,161.01,161.13,26
20190301|2018-11-19 03:30,19,161.11,161.18,161.11,161.14,47
20190301|2018-11-19 04:00,19,161.21,161.23,161.19,161.21,47
20190301|2018-11-19 04:30,19,161.23,161.27,161.23,161.23,15
20190301|2018-11-19 05:00,19,161.22,161.23,161.2,161.2,16
20190301|2018-11-19 06:00,19,161.26,161.26,161.26,161.26,1
20190301|2018-11-19 07:00,19,161.22,161.24,161.18,161.18,9
20190301|2018-11-19 07:30,19,161.14,161.14,161.11,161.14,14
20190301|2018-11-19 08:00,19,161.13,161.13,161.1,161.12,14
20190301|2018-11-19 08:30,19,161.15,161.24,161.15,161.23,25
20190301|2018-11-19 09:00,19,161.24,161.35,161.24,161.35,55
20190301|2018-11-19 09:30,19,161.35,161.36,161.32,161.34,65
20190301|2018-11-19 10:00,19,161.36,161.4,161.35,161.35,38
20190301|2018-11-19 10:30,19,161.35,161.35,161.35,161.35,1
20190301|2018-11-19 11:00,19,161.43,161.43,161.42,161.42,15
20190301|2018-11-19 11:30,19,161.46,161.47,161.41,161.42,83
20190301|2018-11-19 12:00,19,161.43,161.45,161.41,161.43,197
20190301|2018-11-19 12:30,19,161.43,161.45,161.4,161.4,447
20190301|2018-11-19 13:30,19,161.44,161.44,161.39,161.39,270
20190301|2018-11-19 14:00,19,161.41,161.41,161.39,161.39,256
20190301|2018-11-19 14:30,19,161.44,161.5,161.44,161.5,20
20190301|2018-11-20 01:00,20,161.42,161.46,161.4,161.45,24
20190301|2018-11-20 01:30,20,161.42,161.42,161.42,161.42,4
20190301|2018-11-20 02:00,20,161.39,161.4,161.36,161.39,57
20190301|2018-11-20 02:30,20,161.42,161.75,161.42,161.7,854
20190301|2018-11-20 03:00,20,161.7,161.75,161.62,161.62,75
20190301|2018-11-20 03:30,20,161.62,161.64,161.62,161.62,14
20190301|2018-11-20 04:00,20,161.62,161.62,161.62,161.62,30
20190301|2018-11-20 04:30,20,161.57,161.59,161.52,161.53,40
20190301|2018-11-20 05:00,20,161.58,161.58,161.5,161.55,67
20190301|2018-11-20 05:30,20,161.56,161.56,161.56,161.56,3
20190301|2018-11-20 06:00,20,161.53,161.59,161.51,161.59,10
20190301|2018-11-20 06:30,20,161.6,161.67,161.59,161.65,124
20190301|2018-11-20 07:00,20,161.63,161.66,161.6,161.66,60
20190301|2018-11-20 07:30,20,161.62,161.7,161.61,161.7,47
20190301|2018-11-20 08:00,20,161.69,161.74,161.65,161.67,57
20190301|2018-11-20 08:30,20,161.64,161.74,161.63,161.74,80
20190301|2018-11-20 09:00,20,161.75,161.85,161.74,161.76,378
20190301|2018-11-20 09:30,20,161.76,161.76,161.65,161.67,90
20190301|2018-11-20 10:00,20,161.66,161.74,161.66,161.73,726
20190301|2018-11-20 10:30,20,161.69,161.7,161.69,161.7,2
20190301|2018-11-20 11:00,20,161.71,161.71,161.71,161.71,37
20190301|2018-11-20 11:30,20,161.73,161.73,161.69,161.69,16
20190301|2018-11-20 12:00,20,161.7,161.7,161.7,161.7,6
20190301|2018-11-20 13:00,20,161.71,161.71,161.69,161.69,12
20190301|2018-11-20 13:30,20,161.73,161.73,161.73,161.73,1
20190301|2018-11-21 01:00,21,161.52,161.52,161.44,161.5,80
20190301|2018-11-21 01:30,21,161.48,161.48,161.38,161.4,29
20190301|2018-11-21 02:00,21,161.44,161.47,161.35,161.36,87
20190301|2018-11-21 02:30,21,161.37,161.42,161.37,161.42,21
20190301|2018-11-21 03:00,21,161.41,161.47,161.38,161.39,46
20190301|2018-11-21 03:30,21,161.41,161.51,161.41,161.47,67
20190301|2018-11-21 04:00,21,161.41,161.45,161.29,161.39,163
20190301|2018-11-21 04:30,21,161.41,161.49,161.41,161.46,49
20190301|2018-11-21 05:00,21,161.44,161.47,161.41,161.41,10
20190301|2018-11-21 05:30,21,161.43,161.48,161.41,161.48,82
20190301|2018-11-21 06:00,21,161.48,161.49,161.45,161.45,113
20190301|2018-11-21 06:30,21,161.43,161.44,161.43,161.43,44
20190301|2018-11-21 07:00,21,161.43,161.52,161.43,161.52,6
20190301|2018-11-21 07:30,21,161.51,161.55,161.51,161.55,63
20190301|2018-11-21 08:00,21,161.56,161.57,161.51,161.53,385
20190301|2018-11-21 08:30,21,161.53,161.55,161.48,161.48,25
20190301|2018-11-21 09:00,21,161.47,161.49,161.46,161.47,284
20190301|2018-11-21 09:30,21,161.47,161.49,161.41,161.42,47
20190301|2018-11-21 10:00,21,161.42,161.42,161.36,161.4,71
20190301|2018-11-21 10:30,21,161.39,161.39,161.35,161.35,30
20190301|2018-11-21 11:00,21,161.35,161.44,161.35,161.44,2
20190301|2018-11-21 11:30,21,161.46,161.46,161.45,161.45,41
20190301|2018-11-21 12:30,21,161.49,161.51,161.49,161.51,5
20190301|2018-11-21 13:00,21,161.5,161.5,161.5,161.5,10
20190301|2018-11-21 14:00,21,161.54,161.54,161.54,161.54,1
20190301|2018-11-21 14:30,21,161.54,161.54,161.5,161.5,7
20190301|2018-11-22 01:00,22,161.45,161.51,161.44,161.49,347
20190301|2018-11-22 01:30,22,161.47,161.52,161.47,161.49,73
20190301|2018-11-22 02:00,22,161.5,161.57,161.49,161.54,257
20190301|2018-11-22 02:30,22,161.58,161.65,161.58,161.63,149
20190301|2018-11-22 03:00,22,161.64,161.69,161.63,161.65,49
20190301|2018-11-22 03:30,22,161.65,161.65,161.61,161.65,106
20190301|2018-11-22 04:00,22,161.64,161.64,161.48,161.5,63
20190301|2018-11-22 04:30,22,161.45,161.51,161.45,161.51,30
20190301|2018-11-22 05:00,22,161.51,161.57,161.47,161.57,1134
20190301|2018-11-22 05:30,22,161.53,161.53,161.47,161.47,14
20190301|2018-11-22 06:00,22,161.46,161.51,161.45,161.5,205
20190301|2018-11-22 06:30,22,161.5,161.52,161.49,161.52,22
20190301|2018-11-22 07:00,22,161.52,161.56,161.51,161.51,56
20190301|2018-11-22 07:30,22,161.55,161.55,161.5,161.51,44
20190301|2018-11-22 08:00,22,161.51,161.54,161.5,161.5,5
20190301|2018-11-22 08:30,22,161.47,161.47,161.43,161.44,38
20190301|2018-11-22 09:00,22,161.44,161.45,161.35,161.38,551
20190301|2018-11-22 09:30,22,161.39,161.43,161.39,161.41,389
20190301|2018-11-22 10:00,22,161.45,161.46,161.43,161.46,44
20190301|2018-11-22 10:30,22,161.47,161.47,161.47,161.47,1
20190301|2018-11-22 11:00,22,161.44,161.47,161.44,161.47,29
20190301|2018-11-22 11:30,22,161.48,161.49,161.48,161.49,14
20190301|2018-11-22 13:30,22,161.49,161.49,161.49,161.49,2
20190301|2018-11-22 14:00,22,161.5,161.5,161.49,161.49,27
20190301|2018-11-23 01:00,23,161.5,161.5,161.42,161.42,12
20190301|2018-11-23 01:30,23,161.4,161.4,161.35,161.37,28
20190301|2018-11-23 02:00,23,161.37,161.39,161.32,161.35,56
20190301|2018-11-23 02:30,23,161.36,161.64,161.36,161.64,176
20190301|2018-11-23 03:00,23,161.63,161.72,161.63,161.71,191
20190301|2018-11-23 03:30,23,161.69,161.71,161.66,161.67,47
20190301|2018-11-23 04:00,23,161.65,161.68,161.65,161.65,74
20190301|2018-11-23 04:30,23,161.66,161.78,161.66,161.75,110
20190301|2018-11-23 05:00,23,161.77,161.77,161.74,161.75,371
20190301|2018-11-23 05:30,23,161.72,161.72,161.7,161.71,12
20190301|2018-11-23 06:00,23,161.72,161.74,161.69,161.69,30
20190301|2018-11-23 06:30,23,161.68,161.69,161.67,161.67,23
20190301|2018-11-23 07:00,23,161.66,161.8,161.66,161.79,39
20190301|2018-11-23 07:30,23,161.78,161.94,161.76,161.91,217
20190301|2018-11-23 08:00,23,161.91,161.99,161.89,161.98,331
20190301|2018-11-23 08:30,23,162,162.01,161.96,161.98,205
20190301|2018-11-23 09:00,23,161.97,162.03,161.95,162.02,138
20190301|2018-11-23 09:30,23,162.02,162.02,161.97,162,341
20190301|2018-11-23 10:00,23,161.98,161.98,161.91,161.92,215
20190301|2018-11-23 10:30,23,161.92,161.92,161.88,161.89,36
20190301|2018-11-23 11:00,23,161.9,161.91,161.89,161.89,6
20190301|2018-11-23 11:30,23,161.89,161.9,161.85,161.87,105
20190301|2018-11-23 12:00,23,161.85,161.85,161.85,161.85,1
20190301|2018-11-23 12:30,23,161.85,161.85,161.85,161.85,1
20190301|2018-11-23 13:00,23,161.86,161.87,161.86,161.87,8
20190301|2018-11-23 13:30,23,161.87,161.87,161.87,161.87,20
20190301|2018-11-23 14:30,23,161.86,161.86,161.85,161.85,5
20190301|2018-11-26 01:00,26,161.78,161.82,161.67,161.67,185
20190301|2018-11-26 01:30,26,161.67,161.68,161.61,161.65,116
20190301|2018-11-26 02:00,26,161.66,161.67,161.46,161.5,1120
20190301|2018-11-26 02:30,26,161.5,161.62,161.49,161.6,708
20190301|2018-11-26 03:00,26,161.62,161.66,161.53,161.63,426
20190301|2018-11-26 03:30,26,161.62,161.63,161.57,161.6,589
20190301|2018-11-26 04:00,26,161.6,161.69,161.57,161.67,303
20190301|2018-11-26 04:30,26,161.67,161.68,161.57,161.58,174
20190301|2018-11-26 05:00,26,161.58,161.62,161.57,161.61,268
20190301|2018-11-26 05:30,26,161.61,161.62,161.58,161.59,293
20190301|2018-11-26 06:00,26,161.6,161.63,161.57,161.59,561
20190301|2018-11-26 06:30,26,161.59,161.63,161.58,161.62,439
20190301|2018-11-26 07:00,26,161.63,161.67,161.63,161.65,120
20190301|2018-11-26 07:30,26,161.65,161.68,161.6,161.6,390
20190301|2018-11-26 08:00,26,161.61,161.65,161.55,161.58,264
20190301|2018-11-26 08:30,26,161.58,161.61,161.54,161.54,1221
20190301|2018-11-26 09:00,26,161.54,161.58,161.52,161.56,791
20190301|2018-11-26 09:30,26,161.56,161.6,161.55,161.57,200
20190301|2018-11-26 10:00,26,161.58,161.61,161.57,161.58,436
20190301|2018-11-26 10:30,26,161.59,161.64,161.59,161.6,196
20190301|2018-11-26 11:00,26,161.6,161.62,161.6,161.62,66
20190301|2018-11-26 11:30,26,161.65,161.67,161.65,161.65,54
20190301|2018-11-26 12:00,26,161.68,161.68,161.67,161.67,19
20190301|2018-11-26 12:30,26,161.68,161.69,161.68,161.69,5
20190301|2018-11-26 13:00,26,161.67,161.71,161.67,161.69,25
20190301|2018-11-26 13:30,26,161.68,161.69,161.68,161.68,50
20190301|2018-11-26 14:00,26,161.7,161.7,161.69,161.7,55
20190301|2018-11-26 14:30,26,161.7,161.71,161.69,161.71,14
20190301|2018-11-27 01:00,27,161.78,161.92,161.78,161.9,401
20190301|2018-11-27 01:30,27,161.91,161.94,161.69,161.93,917
20190301|2018-11-27 02:00,27,161.92,162.05,161.9,162.01,1063
20190301|2018-11-27 02:30,27,162.01,162.04,161.91,161.93,635
20190301|2018-11-27 03:00,27,161.94,161.96,161.78,161.79,670
20190301|2018-11-27 03:30,27,161.78,161.85,161.75,161.77,644
20190301|2018-11-27 04:00,27,161.76,161.85,161.72,161.79,735
20190301|2018-11-27 04:30,27,161.8,161.84,161.76,161.78,1668
20190301|2018-11-27 05:00,27,161.79,161.82,161.79,161.8,1163
20190301|2018-11-27 05:30,27,161.8,161.8,161.71,161.71,545
20190301|2018-11-27 06:00,27,161.71,161.74,161.67,161.68,1132
20190301|2018-11-27 06:30,27,161.68,161.74,161.68,161.73,242
20190301|2018-11-27 07:00,27,161.73,161.84,161.73,161.82,457
20190301|2018-11-27 07:30,27,161.82,161.84,161.74,161.77,660
20190301|2018-11-27 08:00,27,161.77,161.8,161.74,161.78,201
20190301|2018-11-27 08:30,27,161.79,161.86,161.76,161.84,373
20190301|2018-11-27 09:00,27,161.85,161.9,161.8,161.86,700
20190301|2018-11-27 09:30,27,161.86,161.89,161.82,161.84,2478
20190301|2018-11-27 10:00,27,161.83,161.87,161.79,161.82,471
20190301|2018-11-27 10:30,27,161.81,161.83,161.79,161.79,201
20190301|2018-11-27 11:00,27,161.78,161.85,161.78,161.83,126
20190301|2018-11-27 11:30,27,161.84,161.91,161.84,161.91,258
20190301|2018-11-27 12:00,27,161.9,161.92,161.88,161.92,52
20190301|2018-11-27 12:30,27,161.92,161.97,161.91,161.96,50
20190301|2018-11-27 13:00,27,161.92,161.93,161.91,161.93,130
20190301|2018-11-27 13:30,27,161.89,161.9,161.89,161.9,5
20190301|2018-11-27 14:00,27,161.9,161.9,161.88,161.89,13
20190301|2018-11-27 14:30,27,161.9,161.91,161.9,161.91,9
20190301|2018-11-28 01:00,28,161.86,161.86,161.78,161.8,409
20190301|2018-11-28 01:30,28,161.8,161.88,161.8,161.88,84
20190301|2018-11-28 02:00,28,161.89,162,161.89,161.97,1359
20190301|2018-11-28 02:30,28,161.97,162.02,161.91,161.92,1922
20190301|2018-11-28 03:00,28,161.92,161.96,161.91,161.95,581
20190301|2018-11-28 03:30,28,161.95,162.03,161.94,162.03,646
20190301|2018-11-28 04:00,28,162.03,162.03,161.94,161.96,737
20190301|2018-11-28 04:30,28,161.97,161.97,161.92,161.94,593
20190301|2018-11-28 05:00,28,161.93,161.96,161.92,161.95,495
20190301|2018-11-28 05:30,28,161.95,161.96,161.91,161.92,372
20190301|2018-11-28 06:00,28,161.92,161.92,161.85,161.86,555
20190301|2018-11-28 06:30,28,161.85,161.89,161.74,161.76,747
20190301|2018-11-28 07:00,28,161.76,161.81,161.76,161.81,583
20190301|2018-11-28 07:30,28,161.8,161.83,161.8,161.81,1187
20190301|2018-11-28 08:00,28,161.81,161.83,161.76,161.77,714
20190301|2018-11-28 08:30,28,161.76,161.79,161.67,161.69,1370
20190301|2018-11-28 09:00,28,161.68,161.73,161.67,161.7,924
20190301|2018-11-28 09:30,28,161.7,161.77,161.69,161.75,688
20190301|2018-11-28 10:00,28,161.75,161.8,161.71,161.78,1479
20190301|2018-11-28 10:30,28,161.79,161.79,161.77,161.77,307
20190301|2018-11-28 11:00,28,161.81,161.86,161.76,161.78,980
20190301|2018-11-28 11:30,28,161.77,161.78,161.66,161.68,293
20190301|2018-11-28 12:00,28,161.67,161.8,161.67,161.77,652
20190301|2018-11-28 12:30,28,161.77,161.79,161.77,161.78,108
20190301|2018-11-28 13:00,28,161.77,161.77,161.74,161.75,73
20190301|2018-11-28 13:30,28,161.76,161.79,161.76,161.79,303
20190301|2018-11-28 14:00,28,161.78,161.78,161.74,161.76,219
20190301|2018-11-28 14:30,28,161.74,161.74,161.7,161.7,39
20190301|2018-11-29 01:00,29,161.8,161.98,161.8,161.98,1733
20190301|2018-11-29 01:30,29,161.99,161.99,161.92,161.96,1386
20190301|2018-11-29 02:00,29,161.96,162.06,161.96,162.06,1780
20190301|2018-11-29 02:30,29,162.06,162.06,161.99,162.04,1923
20190301|2018-11-29 03:00,29,162.04,162.18,162.02,162.16,3316
20190301|2018-11-29 03:30,29,162.16,162.17,162.1,162.11,1446
20190301|2018-11-29 04:00,29,162.11,162.16,162.09,162.12,1183
20190301|2018-11-29 04:30,29,162.12,162.18,162.12,162.17,1217
20190301|2018-11-29 05:00,29,162.16,162.17,162.1,162.1,856
20190301|2018-11-29 05:30,29,162.1,162.14,162.04,162.06,1878
20190301|2018-11-29 06:00,29,162.06,162.11,162.03,162.03,1195
20190301|2018-11-29 06:30,29,162.03,162.1,162.03,162.07,1134
20190301|2018-11-29 07:00,29,162.08,162.15,162.08,162.14,1159
20190301|2018-11-29 07:30,29,162.14,162.19,162.12,162.14,2088
20190301|2018-11-29 08:00,29,162.14,162.15,162.12,162.13,996
20190301|2018-11-29 08:30,29,162.13,162.19,162.11,162.15,1785
20190301|2018-11-29 09:00,29,162.15,162.21,162.14,162.19,2159
20190301|2018-11-29 09:30,29,162.19,162.25,162.08,162.2,6005
20190301|2018-11-29 10:00,29,162.21,162.28,162.2,162.2,3406
20190301|2018-11-29 10:30,29,162.2,162.22,162.17,162.21,1403
20190301|2018-11-29 11:00,29,162.2,162.23,162.19,162.22,487
20190301|2018-11-29 11:30,29,162.21,162.21,162.15,162.18,299
20190301|2018-11-29 12:00,29,162.18,162.18,162.14,162.14,409
20190301|2018-11-29 12:30,29,162.13,162.15,162.12,162.15,223
20190301|2018-11-29 13:00,29,162.16,162.16,162.09,162.1,209
20190301|2018-11-29 13:30,29,162.11,162.17,162.11,162.17,41
20190301|2018-11-29 14:00,29,162.14,162.16,162.13,162.16,67
20190301|2018-11-29 14:30,29,162.14,162.15,162.13,162.13,41
20190301|2018-11-30 07:00,30,162.38,162.42,162.32,162.35,2359
20190301|2018-11-30 07:30,30,162.35,162.4,162.35,162.39,1691
20190301|2018-11-30 08:00,30,162.4,162.42,162.35,162.39,1990
20190301|2018-11-30 08:30,30,162.39,162.42,162.36,162.41,3721
20190301|2018-11-30 09:00,30,162.42,162.42,162.34,162.36,2917
20190301|2018-11-30 09:30,30,162.36,162.4,162.32,162.4,2608
20190301|2018-11-30 10:00,30,162.4,162.43,162.38,162.39,8707
20190301|2018-11-30 10:30,30,162.39,162.4,162.32,162.33,1781
20190301|2018-11-30 11:00,30,162.34,162.35,162.32,162.33,493
20190301|2018-11-30 11:30,30,162.34,162.35,162.33,162.34,195
20190301|2018-11-30 12:00,30,162.35,162.35,162.33,162.35,55
20190301|2018-11-30 12:30,30,162.34,162.39,162.3,162.38,1120
20190301|2018-11-30 13:00,30,162.39,162.39,162.36,162.37,363
20190301|2018-11-30 13:30,30,162.38,162.4,162.36,162.4,766
20190301|2018-11-30 14:00,30,162.4,162.42,162.39,162.41,580
20190301|2018-11-30 14:30,30,162.41,162.41,162.34,162.35,399
20190301|2018-12-03 01:00,3,161.9,162.05,161.88,161.93,5754
20190301|2018-12-03 01:30,3,161.94,162.02,161.88,162.01,3867
20190301|2018-12-03 02:00,3,162.01,162.18,162,162.17,7835
20190301|2018-12-03 02:30,3,162.17,162.21,162.14,162.16,5573
20190301|2018-12-03 03:00,3,162.16,162.22,162.15,162.21,7153
20190301|2018-12-03 03:30,3,162.2,162.2,162.11,162.13,7622
20190301|2018-12-03 04:00,3,162.13,162.2,162.11,162.17,4614
20190301|2018-12-03 04:30,3,162.18,162.21,162.17,162.19,5404
20190301|2018-12-03 05:00,3,162.2,162.26,162.19,162.22,7409
20190301|2018-12-03 05:30,3,162.21,162.23,162.19,162.2,4173
20190301|2018-12-03 06:00,3,162.19,162.25,162.19,162.19,4747
20190301|2018-12-03 06:30,3,162.19,162.27,162.18,162.27,5136
20190301|2018-12-03 07:00,3,162.27,162.27,162.2,162.25,6145
20190301|2018-12-03 07:30,3,162.25,162.28,162.21,162.26,6357
20190301|2018-12-03 08:00,3,162.26,162.27,162.22,162.25,8454
20190301|2018-12-03 08:30,3,162.25,162.36,162.23,162.34,12598
20190301|2018-12-03 09:00,3,162.33,162.36,162.29,162.35,7306
20190301|2018-12-03 09:30,3,162.35,162.43,162.34,162.42,10990
20190301|2018-12-03 10:00,3,162.42,162.42,162.36,162.39,10941
20190301|2018-12-03 10:30,3,162.39,162.42,162.37,162.42,3841
20190301|2018-12-03 11:00,3,162.42,162.47,162.4,162.44,3386
20190301|2018-12-03 11:30,3,162.45,162.47,162.43,162.44,1146
20190301|2018-12-03 12:00,3,162.44,162.47,162.44,162.47,744
20190301|2018-12-03 12:30,3,162.48,162.54,162.47,162.53,1938
20190301|2018-12-03 13:00,3,162.53,162.53,162.5,162.51,812
20190301|2018-12-03 13:30,3,162.5,162.53,162.49,162.52,587
20190301|2018-12-03 14:00,3,162.53,162.57,162.51,162.56,590
20190301|2018-12-03 14:30,3,162.55,162.58,162.53,162.56,522
20190301|2018-12-03 15:00,3,162.55,162.55,162.55,162.55,14
20190301|2018-12-04 01:00,4,162.83,162.83,162.59,162.6,12424
20190301|2018-12-04 01:30,4,162.59,162.6,162.5,162.53,7548
20190301|2018-12-04 02:00,4,162.52,162.66,162.51,162.63,14382
20190301|2018-12-04 02:30,4,162.63,162.75,162.63,162.7,20393
20190301|2018-12-04 03:00,4,162.7,162.73,162.67,162.69,13575
20190301|2018-12-04 03:30,4,162.68,162.74,162.68,162.68,12399
20190301|2018-12-04 04:00,4,162.69,162.73,162.62,162.63,11880
20190301|2018-12-04 04:30,4,162.62,162.68,162.61,162.65,11092
20190301|2018-12-04 05:00,4,162.64,162.68,162.61,162.68,8470
20190301|2018-12-04 05:30,4,162.68,162.68,162.62,162.65,6841
20190301|2018-12-04 06:00,4,162.65,162.7,162.64,162.67,5452
20190301|2018-12-04 06:30,4,162.67,162.68,162.61,162.62,7086
20190301|2018-12-04 07:00,4,162.63,162.65,162.57,162.59,8543
20190301|2018-12-04 07:30,4,162.6,162.65,162.59,162.64,14526
20190301|2018-12-04 08:00,4,162.65,162.67,162.61,162.62,14697
20190301|2018-12-04 08:30,4,162.62,162.74,162.61,162.73,19965
20190301|2018-12-04 09:00,4,162.74,162.79,162.73,162.77,21502
20190301|2018-12-04 09:30,4,162.77,162.89,162.77,162.87,28307
20190301|2018-12-04 10:00,4,162.87,163.03,162.87,162.99,34347
20190301|2018-12-04 10:30,4,162.98,163.03,162.95,163.02,13671
20190301|2018-12-04 11:00,4,163.01,163.16,163.01,163.13,8942
20190301|2018-12-04 11:30,4,163.13,163.19,163.1,163.15,10632
20190301|2018-12-04 12:00,4,163.14,163.31,163.13,163.26,6518
20190301|2018-12-04 12:30,4,163.25,163.31,163.18,163.22,4462
20190301|2018-12-04 13:00,4,163.21,163.24,163.16,163.19,1896
20190301|2018-12-04 13:30,4,163.19,163.19,163.1,163.15,1725
20190301|2018-12-04 14:00,4,163.16,163.24,163.16,163.23,1069
20190301|2018-12-04 14:30,4,163.22,163.26,163.14,163.15,1449
20190301|2018-12-04 15:00,4,163.15,163.15,163.15,163.15,3
20190301|2018-12-05 01:00,5,163.15,163.19,163.08,163.11,18060
20190301|2018-12-05 01:30,5,163.11,163.12,163.05,163.08,12484
20190301|2018-12-05 02:00,5,163.09,163.32,163.08,163.3,36184
20190301|2018-12-05 02:30,5,163.29,163.34,163.16,163.17,42538
20190301|2018-12-05 03:00,5,163.18,163.2,163.08,163.1,23103
20190301|2018-12-05 03:30,5,163.11,163.16,163.1,163.15,23271
20190301|2018-12-05 04:00,5,163.16,163.22,163.15,163.21,23088
20190301|2018-12-05 04:30,5,163.2,163.22,163.11,163.11,16592
20190301|2018-12-05 05:00,5,163.11,163.15,163.02,163.06,33510
20190301|2018-12-05 05:30,5,163.06,163.11,163.05,163.07,18330
20190301|2018-12-05 06:00,5,163.06,163.07,162.96,162.98,20964
20190301|2018-12-05 06:30,5,162.97,162.98,162.92,162.93,18889
20190301|2018-12-05 07:00,5,162.93,162.95,162.89,162.91,21745
20190301|2018-12-05 07:30,5,162.9,162.91,162.84,162.85,19685
20190301|2018-12-05 08:00,5,162.85,162.94,162.85,162.91,22798
20190301|2018-12-05 08:30,5,162.91,162.95,162.87,162.93,14526
20190301|2018-12-05 09:00,5,162.93,162.96,162.91,162.91,15813
20190301|2018-12-05 09:30,5,162.92,162.94,162.87,162.88,13584
20190301|2018-12-05 10:00,5,162.88,162.89,162.83,162.87,17879
20190301|2018-12-05 10:30,5,162.87,162.88,162.82,162.84,10903
20190301|2018-12-05 11:00,5,162.85,162.88,162.83,162.87,5374
20190301|2018-12-05 11:30,5,162.88,162.89,162.87,162.89,1848
20190301|2018-12-05 12:00,5,162.89,162.89,162.85,162.85,848
20190301|2018-12-05 12:30,5,162.86,162.86,162.85,162.85,220
20190301|2018-12-05 13:00,5,162.86,162.86,162.83,162.84,766
20190301|2018-12-05 13:30,5,162.84,162.85,162.84,162.84,163
20190301|2018-12-05 14:00,5,162.85,162.85,162.84,162.85,765
20190301|2018-12-05 14:30,5,162.84,162.85,162.84,162.84,426
20190301|2018-12-05 15:00,5,162.86,162.86,162.86,162.86,5
20190301|2018-12-06 01:00,6,163.14,163.29,163,163.05,33411
20190301|2018-12-06 01:30,6,163.04,163.06,162.94,163.05,18567
20190301|2018-12-06 02:00,6,163.05,163.13,163.01,163.12,39803
20190301|2018-12-06 02:30,6,163.12,163.19,163.11,163.14,33042
20190301|2018-12-06 03:00,6,163.14,163.23,163.12,163.14,33335
20190301|2018-12-06 03:30,6,163.14,163.34,163.1,163.33,43036
20190301|2018-12-06 04:00,6,163.33,163.35,163.26,163.28,43447
20190301|2018-12-06 04:30,6,163.28,163.35,163.26,163.28,28616
20190301|2018-12-06 05:00,6,163.28,163.29,163.2,163.27,33498
20190301|2018-12-06 05:30,6,163.26,163.29,163.21,163.22,29085
20190301|2018-12-06 06:00,6,163.22,163.24,163.16,163.22,22039
20190301|2018-12-06 06:30,6,163.22,163.28,163.16,163.24,26865
20190301|2018-12-06 07:00,6,163.24,163.31,163.2,163.25,23802
20190301|2018-12-06 07:30,6,163.24,163.27,163.2,163.27,24550
20190301|2018-12-06 08:00,6,163.28,163.44,163.26,163.34,50980
20190301|2018-12-06 08:30,6,163.34,163.53,163.29,163.49,69211
20190301|2018-12-06 09:00,6,163.49,163.58,163.45,163.52,66027
20190301|2018-12-06 09:30,6,163.52,163.6,163.47,163.55,53080
20190301|2018-12-06 10:00,6,163.56,163.6,163.48,163.59,62154
20190301|2018-12-06 10:30,6,163.59,163.61,163.41,163.42,37109
20190301|2018-12-06 11:00,6,163.42,163.46,163.32,163.32,19209
20190301|2018-12-06 11:30,6,163.33,163.37,163.31,163.33,8061
20190301|2018-12-06 12:00,6,163.33,163.41,163.33,163.41,3019
20190301|2018-12-06 12:30,6,163.41,163.43,163.31,163.31,3146
20190301|2018-12-06 13:00,6,163.31,163.37,163.3,163.32,2717
20190301|2018-12-06 13:30,6,163.32,163.37,163.31,163.34,2415
20190301|2018-12-06 14:00,6,163.33,163.34,163.29,163.31,1801
20190301|2018-12-06 14:30,6,163.31,163.31,163.23,163.25,2801
20190301|2018-12-06 15:00,6,163.25,163.25,163.25,163.25,13
20190301|2018-12-07 01:00,7,163.23,163.41,163.23,163.4,15125
20190301|2018-12-07 01:30,7,163.4,163.43,163.38,163.41,10138
20190301|2018-12-07 02:00,7,163.41,163.46,163.36,163.38,31929
20190301|2018-12-07 02:30,7,163.38,163.39,163.31,163.34,30401
20190301|2018-12-07 03:00,7,163.34,163.36,163.25,163.26,24925
20190301|2018-12-07 03:30,7,163.26,163.31,163.23,163.24,31144
20190301|2018-12-07 04:00,7,163.24,163.26,163.2,163.21,24805
20190301|2018-12-07 04:30,7,163.21,163.22,163.17,163.17,17627
20190301|2018-12-07 05:00,7,163.18,163.2,163.12,163.18,18488
20190301|2018-12-07 05:30,7,163.19,163.2,163.13,163.14,17910
20190301|2018-12-07 06:00,7,163.14,163.19,163.14,163.18,16108
20190301|2018-12-07 06:30,7,163.18,163.19,163.15,163.15,13607
20190301|2018-12-07 07:00,7,163.15,163.22,163.1,163.19,35001
20190301|2018-12-07 07:30,7,163.19,163.31,163.02,163.1,70878
20190301|2018-12-07 08:00,7,163.1,163.11,163.02,163.03,29311
20190301|2018-12-07 08:30,7,163.03,163.06,162.93,162.97,45524
20190301|2018-12-07 09:00,7,162.97,163.12,162.96,163.09,42221
20190301|2018-12-07 09:30,7,163.09,163.15,163.07,163.1,29258
20190301|2018-12-07 10:00,7,163.1,163.23,163.09,163.2,33861
20190301|2018-12-07 10:30,7,163.2,163.23,163.17,163.23,17179
20190301|2018-12-07 11:00,7,163.22,163.26,163.19,163.24,10494
20190301|2018-12-07 11:30,7,163.25,163.27,163.15,163.15,8594
20190301|2018-12-07 12:00,7,163.15,163.22,163.13,163.19,3582
20190301|2018-12-07 12:30,7,163.2,163.28,163.2,163.28,1713
20190301|2018-12-07 13:00,7,163.28,163.31,163.25,163.26,1901
20190301|2018-12-07 13:30,7,163.26,163.35,163.26,163.35,1909
20190301|2018-12-07 14:00,7,163.35,163.37,163.33,163.35,1796
20190301|2018-12-07 14:30,7,163.35,163.4,163.31,163.36,2603
20190301|2018-12-07 15:00,7,163.37,163.37,163.37,163.37,2
20190301|2018-12-09 18:00,10,163.49,163.56,163.48,163.56,880
20190301|2018-12-09 18:30,10,163.55,163.56,163.49,163.53,458
20190301|2018-12-09 19:00,10,163.53,163.56,163.52,163.54,247
20190301|2018-12-09 19:30,10,163.55,163.59,163.55,163.58,211
20190301|2018-12-09 20:00,10,163.58,163.64,163.57,163.62,368
20190301|2018-12-09 20:30,10,163.62,163.62,163.62,163.62,5
20190301|2018-12-09 21:00,10,163.61,163.64,163.61,163.64,196
20190301|2018-12-09 21:30,10,163.63,163.64,163.63,163.63,88
20190301|2018-12-09 22:00,10,163.63,163.63,163.62,163.62,168
20190301|2018-12-09 22:30,10,163.62,163.62,163.61,163.61,70
20190301|2018-12-09 23:00,10,163.61,163.61,163.56,163.56,606
20190301|2018-12-09 23:30,10,163.56,163.58,163.56,163.57,59
20190301|2018-12-10 00:00,10,163.57,163.59,163.56,163.59,312
20190301|2018-12-10 00:30,10,163.58,163.59,163.54,163.55,947
20190301|2018-12-10 01:00,10,163.55,163.57,163.28,163.3,19762
20190301|2018-12-10 01:30,10,163.31,163.34,163.27,163.31,15084
20190301|2018-12-10 02:00,10,163.31,163.31,163.21,163.27,29595
20190301|2018-12-10 02:30,10,163.28,163.3,163.19,163.2,26015
20190301|2018-12-10 03:00,10,163.2,163.25,163.17,163.22,23124
20190301|2018-12-10 03:30,10,163.21,163.31,163.2,163.24,26457
20190301|2018-12-10 04:00,10,163.24,163.3,163.23,163.29,16081
20190301|2018-12-10 04:30,10,163.3,163.31,163.1,163.13,30863
20190301|2018-12-10 05:00,10,163.12,163.14,162.98,163.09,40601
20190301|2018-12-10 05:30,10,163.09,163.24,163.08,163.2,25640
20190301|2018-12-10 06:00,10,163.2,163.22,163.16,163.19,17476
20190301|2018-12-10 06:30,10,163.19,163.2,163.14,163.17,14233
20190301|2018-12-10 07:00,10,163.17,163.17,163.05,163.07,35960
20190301|2018-12-10 07:30,10,163.08,163.17,163.08,163.16,22159
20190301|2018-12-10 08:00,10,163.16,163.17,163.1,163.16,19238
20190301|2018-12-10 08:30,10,163.17,163.19,163.07,163.18,41215
20190301|2018-12-10 09:00,10,163.18,163.23,163.08,163.14,45669
20190301|2018-12-10 09:30,10,163.15,163.25,163.12,163.23,44261
20190301|2018-12-10 10:00,10,163.24,163.42,163.23,163.36,60887
20190301|2018-12-10 10:30,10,163.35,163.37,163.23,163.26,30034
20190301|2018-12-10 11:00,10,163.27,163.34,163.25,163.25,13864
20190301|2018-12-10 11:30,10,163.26,163.26,163.14,163.16,7116
20190301|2018-12-10 12:00,10,163.15,163.19,163.13,163.17,3598
20190301|2018-12-10 12:30,10,163.18,163.18,163.1,163.14,3142
20190301|2018-12-10 13:00,10,163.14,163.21,163.13,163.2,1435
20190301|2018-12-10 13:30,10,163.2,163.2,163.13,163.19,1286
20190301|2018-12-10 14:00,10,163.19,163.26,163.19,163.25,1405
20190301|2018-12-10 14:30,10,163.25,163.28,163.19,163.19,1874
20190301|2018-12-10 15:00,10,163.18,163.18,163.18,163.18,23
20190301|2018-12-10 18:00,11,163.24,163.24,163.21,163.22,91
20190301|2018-12-10 18:30,11,163.22,163.26,163.22,163.25,60
20190301|2018-12-10 19:00,11,163.24,163.24,163.21,163.22,65
20190301|2018-12-10 19:30,11,163.22,163.22,163.17,163.19,146
20190301|2018-12-10 20:00,11,163.19,163.26,163.19,163.23,88
20190301|2018-12-10 20:30,11,163.24,163.24,163.21,163.21,15
20190301|2018-12-10 21:30,11,163.2,163.21,163.2,163.21,16
20190301|2018-12-10 22:00,11,163.21,163.21,163.2,163.2,22
20190301|2018-12-10 22:30,11,163.19,163.19,163.16,163.16,137
20190301|2018-12-10 23:00,11,163.17,163.18,163.15,163.15,132
20190301|2018-12-10 23:30,11,163.14,163.15,163.14,163.15,41
20190301|2018-12-11 00:00,11,163.15,163.17,163.12,163.13,167
20190301|2018-12-11 00:30,11,163.13,163.16,163.11,163.15,357
20190301|2018-12-11 01:00,11,163.16,163.19,163.05,163.06,13412
20190301|2018-12-11 01:30,11,163.06,163.09,163.01,163.08,16966
20190301|2018-12-11 02:00,11,163.09,163.12,162.96,163.01,36647
20190301|2018-12-11 02:30,11,163.01,163.08,162.94,163.05,38619
20190301|2018-12-11 03:00,11,163.05,163.09,162.85,162.86,40926
20190301|2018-12-11 03:30,11,162.86,162.94,162.84,162.88,32407
20190301|2018-12-11 04:00,11,162.88,162.97,162.83,162.96,30770
20190301|2018-12-11 04:30,11,162.96,162.96,162.88,162.92,30710
20190301|2018-12-11 05:00,11,162.92,162.99,162.92,162.99,20283
20190301|2018-12-11 05:30,11,162.99,163.03,162.91,163.02,31943
20190301|2018-12-11 06:00,11,163.03,163.03,162.96,162.99,19813
20190301|2018-12-11 06:30,11,162.99,163.07,162.96,163.03,24620
20190301|2018-12-11 07:00,11,163.03,163.2,163.03,163.15,44019
20190301|2018-12-11 07:30,11,163.15,163.28,163.13,163.25,40835
20190301|2018-12-11 08:00,11,163.25,163.3,163.23,163.27,35184
20190301|2018-12-11 08:30,11,163.27,163.41,163.26,163.36,44658
20190301|2018-12-11 09:00,11,163.37,163.44,163.31,163.35,39713
20190301|2018-12-11 09:30,11,163.35,163.5,163.33,163.48,37999
20190301|2018-12-11 10:00,11,163.48,163.59,163.38,163.41,62113
20190301|2018-12-11 10:30,11,163.41,163.48,163.4,163.45,17734
20190301|2018-12-11 11:00,11,163.45,163.54,163.45,163.49,10152
20190301|2018-12-11 11:30,11,163.49,163.5,163.46,163.46,6524
20190301|2018-12-11 12:00,11,163.46,163.47,163.41,163.42,2427
20190301|2018-12-11 12:30,11,163.43,163.46,163.4,163.46,3493
20190301|2018-12-11 13:00,11,163.45,163.49,163.38,163.38,2358
20190301|2018-12-11 13:30,11,163.38,163.41,163.37,163.37,2545
20190301|2018-12-11 14:00,11,163.37,163.39,163.28,163.31,4876
20190301|2018-12-11 14:30,11,163.31,163.37,163.25,163.31,5031
20190301|2018-12-11 15:00,11,163.33,163.33,163.33,163.33,3
20190301|2018-12-11 18:00,12,163.35,163.37,163.33,163.33,398
20190301|2018-12-11 18:30,12,163.33,163.33,163.25,163.25,288
20190301|2018-12-11 19:00,12,163.26,163.31,163.25,163.27,191
20190301|2018-12-11 19:30,12,163.27,163.28,163.24,163.25,70
20190301|2018-12-11 20:00,12,163.24,163.28,163.24,163.27,150
20190301|2018-12-11 20:30,12,163.27,163.29,163.27,163.28,64
20190301|2018-12-11 21:00,12,163.29,163.3,163.28,163.28,90
20190301|2018-12-11 21:30,12,163.29,163.3,163.27,163.3,68
20190301|2018-12-11 22:00,12,163.28,163.32,163.27,163.31,167
20190301|2018-12-11 22:30,12,163.31,163.32,163.3,163.32,5
20190301|2018-12-11 23:00,12,163.31,163.32,163.3,163.3,51
20190301|2018-12-11 23:30,12,163.31,163.31,163.28,163.28,54
20190301|2018-12-12 00:00,12,163.28,163.29,163.23,163.24,191
20190301|2018-12-12 00:30,12,163.24,163.28,163.2,163.26,905
20190301|2018-12-12 01:00,12,163.25,163.36,163.23,163.29,13834
20190301|2018-12-12 01:30,12,163.3,163.53,163.29,163.48,25626
20190301|2018-12-12 02:00,12,163.48,163.51,163.34,163.37,33513
20190301|2018-12-12 02:30,12,163.37,163.42,163.32,163.38,25428
20190301|2018-12-12 03:00,12,163.39,163.39,163.29,163.33,29187
20190301|2018-12-12 03:30,12,163.33,163.37,163.3,163.32,16071
20190301|2018-12-12 04:00,12,163.32,163.4,163.28,163.36,24273
20190301|2018-12-12 04:30,12,163.36,163.4,163.34,163.35,21289
20190301|2018-12-12 05:00,12,163.35,163.4,163.34,163.38,19427
20190301|2018-12-12 05:30,12,163.38,163.47,163.38,163.46,15973
20190301|2018-12-12 06:00,12,163.45,163.45,163.39,163.41,17707
20190301|2018-12-12 06:30,12,163.42,163.43,163.12,163.16,96184
20190301|2018-12-12 07:00,12,163.16,163.22,163.12,163.18,33256
20190301|2018-12-12 07:30,12,163.19,163.22,163.01,163.06,44951
20190301|2018-12-12 08:00,12,163.05,163.06,162.97,163.05,39350
20190301|2018-12-12 08:30,12,163.05,163.06,162.93,163,40643
20190301|2018-12-12 09:00,12,163.01,163.07,162.91,162.96,38842
20190301|2018-12-12 09:30,12,162.96,163.06,162.93,163.01,29885
20190301|2018-12-12 10:00,12,163.01,163.02,162.91,162.94,33125
20190301|2018-12-12 10:30,12,162.95,162.98,162.78,162.78,27255
20190301|2018-12-12 11:00,12,162.77,162.8,162.63,162.66,23277
20190301|2018-12-12 11:30,12,162.67,162.71,162.6,162.65,12130
20190301|2018-12-12 12:00,12,162.64,162.68,162.62,162.67,3675
20190301|2018-12-12 12:30,12,162.67,162.73,162.67,162.73,2167
20190301|2018-12-12 13:00,12,162.73,162.77,162.71,162.77,1303
20190301|2018-12-12 13:30,12,162.76,162.8,162.73,162.74,4384
20190301|2018-12-12 14:00,12,162.73,162.75,162.71,162.71,1845
20190301|2018-12-12 14:30,12,162.71,162.73,162.68,162.71,1870
20190301|2018-12-12 15:00,12,162.76,162.76,162.76,162.76,37
20190301|2018-12-12 18:00,13,162.77,162.8,162.73,162.73,388
20190301|2018-12-12 18:30,13,162.73,162.76,162.71,162.73,226
20190301|2018-12-12 19:00,13,162.74,162.74,162.74,162.74,1
20190301|2018-12-12 19:30,13,162.74,162.75,162.74,162.74,47
20190301|2018-12-12 20:00,13,162.74,162.74,162.68,162.68,87
20190301|2018-12-12 20:30,13,162.67,162.67,162.66,162.66,46
20190301|2018-12-12 21:00,13,162.66,162.67,162.66,162.67,43
20190301|2018-12-12 21:30,13,162.68,162.68,162.67,162.67,74
20190301|2018-12-12 22:00,13,162.67,162.67,162.67,162.67,17
20190301|2018-12-12 22:30,13,162.67,162.68,162.66,162.68,72
20190301|2018-12-12 23:00,13,162.68,162.73,162.65,162.73,241
20190301|2018-12-12 23:30,13,162.72,162.76,162.72,162.74,130
20190301|2018-12-13 00:00,13,162.74,162.75,162.68,162.7,74
20190301|2018-12-13 00:30,13,162.7,162.73,162.67,162.7,495
20190301|2018-12-13 01:00,13,162.7,162.82,162.69,162.74,16582
20190301|2018-12-13 01:30,13,162.75,162.77,162.66,162.66,15099
20190301|2018-12-13 02:00,13,162.66,162.69,162.51,162.64,49049
20190301|2018-12-13 02:30,13,162.65,162.77,162.64,162.7,41045
20190301|2018-12-13 03:00,13,162.7,162.84,162.69,162.78,29080
20190301|2018-12-13 03:30,13,162.78,162.97,162.74,162.92,44406
20190301|2018-12-13 04:00,13,162.91,162.95,162.86,162.88,33380
20190301|2018-12-13 04:30,13,162.87,162.89,162.82,162.89,26963
20190301|2018-12-13 05:00,13,162.89,162.91,162.8,162.86,23668
20190301|2018-12-13 05:30,13,162.86,162.9,162.84,162.84,22167
20190301|2018-12-13 06:00,13,162.85,162.85,162.78,162.79,17264
20190301|2018-12-13 06:30,13,162.79,162.97,162.7,162.84,36121
20190301|2018-12-13 07:00,13,162.84,162.88,162.65,162.69,31650
20190301|2018-12-13 07:30,13,162.7,162.96,162.63,162.93,83874
20190301|2018-12-13 08:00,13,162.93,162.97,162.73,162.91,44508
20190301|2018-12-13 08:30,13,162.91,163.14,162.9,163.1,65402
20190301|2018-12-13 09:00,13,163.1,163.11,162.89,163,50046
20190301|2018-12-13 09:30,13,163.01,163.01,162.81,162.9,48656
20190301|2018-12-13 10:00,13,162.9,162.93,162.74,162.75,34695
20190301|2018-12-13 10:30,13,162.76,162.78,162.68,162.74,21353
20190301|2018-12-13 11:00,13,162.74,162.82,162.73,162.78,13259
20190301|2018-12-13 11:30,13,162.79,162.81,162.73,162.74,5416
20190301|2018-12-13 12:00,13,162.73,162.84,162.73,162.76,2243
20190301|2018-12-13 12:30,13,162.76,162.84,162.74,162.83,841
20190301|2018-12-13 13:00,13,162.83,162.84,162.77,162.78,685
20190301|2018-12-13 13:30,13,162.79,162.82,162.75,162.77,762
20190301|2018-12-13 14:00,13,162.77,162.81,162.75,162.8,1130
20190301|2018-12-13 14:30,13,162.8,162.82,162.73,162.73,1328
20190301|2018-12-13 15:00,13,162.75,162.75,162.75,162.75,6
20190301|2018-12-13 18:00,14,162.89,162.89,162.81,162.82,278
20190301|2018-12-13 18:30,14,162.82,162.86,162.82,162.86,73
20190301|2018-12-13 19:00,14,162.86,162.91,162.86,162.91,175
20190301|2018-12-13 19:30,14,162.91,162.92,162.9,162.92,175
20190301|2018-12-13 20:00,14,162.92,162.97,162.92,162.97,259
20190301|2018-12-13 20:30,14,162.97,162.97,162.95,162.95,23
20190301|2018-12-13 21:00,14,162.95,162.96,162.91,162.95,215
20190301|2018-12-13 21:30,14,162.91,162.91,162.9,162.91,38
20190301|2018-12-13 22:00,14,162.89,162.9,162.88,162.9,39
20190301|2018-12-13 22:30,14,162.91,162.92,162.9,162.9,34
20190301|2018-12-13 23:00,14,162.91,162.95,162.91,162.95,102
20190301|2018-12-13 23:30,14,162.95,162.98,162.95,162.98,92
20190301|2018-12-14 00:00,14,162.98,163,162.97,162.98,220
20190301|2018-12-14 00:30,14,162.98,163.01,162.97,162.99,837
20190301|2018-12-14 01:00,14,162.99,163.06,162.93,163.04,11813
20190301|2018-12-14 01:30,14,163.04,163.09,162.95,162.97,14027
20190301|2018-12-14 02:00,14,162.96,163.13,162.92,163.07,48785
20190301|2018-12-14 02:30,14,163.08,163.23,163.07,163.21,39603
20190301|2018-12-14 03:00,14,163.22,163.3,163.2,163.24,42201
20190301|2018-12-14 03:30,14,163.24,163.24,163.13,163.14,26112
20190301|2018-12-14 04:00,14,163.14,163.17,163.09,163.12,21811
20190301|2018-12-14 04:30,14,163.12,163.18,163.11,163.14,18664
20190301|2018-12-14 05:00,14,163.14,163.16,163.07,163.11,17771
20190301|2018-12-14 05:30,14,163.11,163.17,163.05,163.07,13466
20190301|2018-12-14 06:00,14,163.08,163.09,163.05,163.07,11539
20190301|2018-12-14 06:30,14,163.08,163.09,163.04,163.07,11905
20190301|2018-12-14 07:00,14,163.08,163.15,163.08,163.13,18812
20190301|2018-12-14 07:30,14,163.13,163.13,163.06,163.07,25077
20190301|2018-12-14 08:00,14,163.08,163.17,163.05,163.12,33630
20190301|2018-12-14 08:30,14,163.12,163.17,163.08,163.11,38024
20190301|2018-12-14 09:00,14,163.11,163.27,163.11,163.26,37254
20190301|2018-12-14 09:30,14,163.27,163.27,163.14,163.16,26109
20190301|2018-12-14 10:00,14,163.16,163.22,163.15,163.21,25925
20190301|2018-12-14 10:30,14,163.22,163.23,163.17,163.2,15829
20190301|2018-12-14 11:00,14,163.21,163.21,163.14,163.16,8764
20190301|2018-12-14 11:30,14,163.15,163.15,163.09,163.09,5441
20190301|2018-12-14 12:00,14,163.1,163.12,163.07,163.08,2132
20190301|2018-12-14 12:30,14,163.07,163.14,163.07,163.13,970
20190301|2018-12-14 13:00,14,163.13,163.19,163.12,163.16,2246
20190301|2018-12-14 13:30,14,163.17,163.21,163.14,163.15,1581
20190301|2018-12-14 14:00,14,163.15,163.2,163.14,163.15,1150
20190301|2018-12-14 14:30,14,163.16,163.2,163.14,163.17,1515
20190301|2018-12-14 15:00,14,163.22,163.22,163.22,163.22,1
20190301|2018-12-16 18:00,17,163.28,163.28,163.09,163.09,356
20190301|2018-12-16 18:30,17,163.1,163.1,163.06,163.08,230
20190301|2018-12-16 19:00,17,163.08,163.1,163.08,163.1,36
20190301|2018-12-16 19:30,17,163.1,163.1,163.08,163.09,41
20190301|2018-12-16 20:00,17,163.09,163.1,163.09,163.09,29
20190301|2018-12-16 20:30,17,163.09,163.1,163.04,163.08,148
20190301|2018-12-16 21:00,17,163.08,163.08,163.07,163.07,4
20190301|2018-12-16 21:30,17,163.07,163.09,163.07,163.08,71
20190301|2018-12-16 22:00,17,163.09,163.1,163.04,163.05,185
20190301|2018-12-16 22:30,17,163.05,163.1,163.05,163.09,149
20190301|2018-12-16 23:00,17,163.08,163.08,163.08,163.08,14
20190301|2018-12-16 23:30,17,163.07,163.08,163.06,163.06,46
20190301|2018-12-17 00:00,17,163.06,163.09,163.06,163.09,20
20190301|2018-12-17 00:30,17,163.1,163.11,163.09,163.11,159
20190301|2018-12-17 01:00,17,163.1,163.19,163.05,163.15,11107
20190301|2018-12-17 01:30,17,163.16,163.21,163.13,163.17,7955
20190301|2018-12-17 02:00,17,163.18,163.23,163.12,163.21,16390
20190301|2018-12-17 02:30,17,163.2,163.22,163.09,163.1,17163
20190301|2018-12-17 03:00,17,163.09,163.19,163.09,163.16,12748
20190301|2018-12-17 03:30,17,163.15,163.25,163.15,163.23,15963
20190301|2018-12-17 04:00,17,163.23,163.25,163.2,163.21,19036
20190301|2018-12-17 04:30,17,163.2,163.27,163.19,163.26,9704
20190301|2018-12-17 05:00,17,163.26,163.29,163.23,163.26,18125
20190301|2018-12-17 05:30,17,163.26,163.3,163.24,163.25,13017
20190301|2018-12-17 06:00,17,163.26,163.26,163.18,163.19,14191
20190301|2018-12-17 06:30,17,163.19,163.2,163.16,163.18,14885
20190301|2018-12-17 07:00,17,163.18,163.19,163.09,163.1,17917
20190301|2018-12-17 07:30,17,163.1,163.12,162.98,163,30471
20190301|2018-12-17 08:00,17,163,163.03,162.96,162.98,19681
20190301|2018-12-17 08:30,17,162.98,163.11,162.98,163.05,40531
20190301|2018-12-17 09:00,17,163.06,163.16,163.05,163.14,27282
20190301|2018-12-17 09:30,17,163.14,163.18,163.06,163.07,24281
20190301|2018-12-17 10:00,17,163.08,163.16,163.07,163.16,18832
20190301|2018-12-17 10:30,17,163.15,163.2,163.14,163.15,12559
20190301|2018-12-17 11:00,17,163.15,163.2,163.15,163.18,5372
20190301|2018-12-17 11:30,17,163.18,163.23,163.17,163.18,4402
20190301|2018-12-17 12:00,17,163.18,163.19,163.16,163.17,1513
20190301|2018-12-17 12:30,17,163.18,163.2,163.16,163.2,1054
20190301|2018-12-17 13:00,17,163.21,163.24,163.2,163.23,2203
20190301|2018-12-17 13:30,17,163.23,163.25,163.2,163.24,910
20190301|2018-12-17 14:00,17,163.25,163.26,163.23,163.26,1068
20190301|2018-12-17 14:30,17,163.26,163.3,163.24,163.25,3174
20190301|2018-12-17 15:00,17,163.25,163.25,163.25,163.25,13
20190301|2018-12-17 18:00,18,163.29,163.29,163.24,163.28,199
20190301|2018-12-17 18:30,18,163.28,163.29,163.27,163.28,45
20190301|2018-12-17 19:00,18,163.27,163.29,163.27,163.28,53
20190301|2018-12-17 19:30,18,163.28,163.29,163.26,163.28,121
20190301|2018-12-17 20:00,18,163.29,163.29,163.29,163.29,3
20190301|2018-12-17 20:30,18,163.29,163.29,163.28,163.28,9
20190301|2018-12-17 21:00,18,163.28,163.35,163.28,163.34,387
20190301|2018-12-17 21:30,18,163.34,163.37,163.34,163.35,631
20190301|2018-12-17 22:00,18,163.35,163.39,163.34,163.37,434
20190301|2018-12-17 22:30,18,163.37,163.37,163.35,163.35,200
20190301|2018-12-17 23:00,18,163.34,163.34,163.3,163.3,612
20190301|2018-12-17 23:30,18,163.3,163.32,163.29,163.3,82
20190301|2018-12-18 00:00,18,163.3,163.31,163.29,163.29,152
20190301|2018-12-18 00:30,18,163.29,163.31,163.28,163.3,179
20190301|2018-12-18 01:00,18,163.29,163.38,163.28,163.36,16612
20190301|2018-12-18 01:30,18,163.36,163.43,163.31,163.43,17974
20190301|2018-12-18 02:00,18,163.43,163.51,163.41,163.41,35400
20190301|2018-12-18 02:30,18,163.41,163.47,163.36,163.43,25957
20190301|2018-12-18 03:00,18,163.43,163.55,163.37,163.53,40861
20190301|2018-12-18 03:30,18,163.52,163.55,163.48,163.52,19215
20190301|2018-12-18 04:00,18,163.52,163.53,163.46,163.48,17450
20190301|2018-12-18 04:30,18,163.47,163.5,163.42,163.47,20084
20190301|2018-12-18 05:00,18,163.47,163.5,163.44,163.45,13037
20190301|2018-12-18 05:30,18,163.45,163.47,163.42,163.44,11058
20190301|2018-12-18 06:00,18,163.44,163.44,163.4,163.44,11189
20190301|2018-12-18 06:30,18,163.44,163.49,163.41,163.47,9889
20190301|2018-12-18 07:00,18,163.47,163.52,163.45,163.49,22408
20190301|2018-12-18 07:30,18,163.49,163.51,163.39,163.44,23227
20190301|2018-12-18 08:00,18,163.44,163.44,163.32,163.32,21883
20190301|2018-12-18 08:30,18,163.32,163.32,163.22,163.23,44401
20190301|2018-12-18 09:00,18,163.24,163.3,163.23,163.26,22003
20190301|2018-12-18 09:30,18,163.25,163.34,163.25,163.3,21936
20190301|2018-12-18 10:00,18,163.3,163.41,163.29,163.39,27827
20190301|2018-12-18 10:30,18,163.38,163.4,163.34,163.36,16017
20190301|2018-12-18 11:00,18,163.37,163.38,163.34,163.36,6607
20190301|2018-12-18 11:30,18,163.36,163.39,163.35,163.39,3351
20190301|2018-12-18 12:00,18,163.38,163.42,163.38,163.41,2454
20190301|2018-12-18 12:30,18,163.41,163.43,163.34,163.42,4758
20190301|2018-12-18 13:00,18,163.42,163.42,163.36,163.4,1181
20190301|2018-12-18 13:30,18,163.4,163.45,163.38,163.43,1525
20190301|2018-12-18 14:00,18,163.43,163.44,163.39,163.43,1189
20190301|2018-12-18 14:30,18,163.43,163.44,163.4,163.44,1355
20190301|2018-12-18 15:00,18,163.42,163.42,163.42,163.42,3
20190301|2018-12-18 18:00,19,163.48,163.49,163.47,163.49,533
20190301|2018-12-18 18:30,19,163.5,163.5,163.46,163.48,187
20190301|2018-12-18 19:00,19,163.49,163.5,163.49,163.49,58
20190301|2018-12-18 19:30,19,163.49,163.49,163.48,163.49,157
20190301|2018-12-18 20:00,19,163.49,163.5,163.49,163.5,57
20190301|2018-12-18 20:30,19,163.51,163.52,163.49,163.49,83
20190301|2018-12-18 21:00,19,163.49,163.5,163.49,163.5,6
20190301|2018-12-18 21:30,19,163.5,163.59,163.5,163.59,934
20190301|2018-12-18 22:00,19,163.59,163.61,163.58,163.58,613
20190301|2018-12-18 22:30,19,163.58,163.59,163.57,163.58,461
20190301|2018-12-18 23:00,19,163.58,163.59,163.56,163.56,202
20190301|2018-12-18 23:30,19,163.56,163.56,163.53,163.54,32
20190301|2018-12-19 00:00,19,163.53,163.54,163.51,163.51,111
20190301|2018-12-19 00:30,19,163.51,163.51,163.47,163.48,317
20190301|2018-12-19 01:00,19,163.47,163.5,163.31,163.38,21744
20190301|2018-12-19 01:30,19,163.38,163.38,163.25,163.27,14996
20190301|2018-12-19 02:00,19,163.27,163.36,163.26,163.32,22674
20190301|2018-12-19 02:30,19,163.31,163.37,163.3,163.32,17988
20190301|2018-12-19 03:00,19,163.32,163.35,163.25,163.29,21674
20190301|2018-12-19 03:30,19,163.28,163.31,163.24,163.31,20868
20190301|2018-12-19 04:00,19,163.3,163.36,163.29,163.34,25007
20190301|2018-12-19 04:30,19,163.34,163.37,163.27,163.32,20817
20190301|2018-12-19 05:00,19,163.32,163.4,163.32,163.39,16561
20190301|2018-12-19 05:30,19,163.39,163.46,163.38,163.42,18667
20190301|2018-12-19 06:00,19,163.42,163.46,163.4,163.43,18103
20190301|2018-12-19 06:30,19,163.43,163.46,163.39,163.42,18939
20190301|2018-12-19 07:00,19,163.43,163.5,163.42,163.5,19102
20190301|2018-12-19 07:30,19,163.49,163.54,163.47,163.52,20575
20190301|2018-12-19 08:00,19,163.52,163.52,163.42,163.45,26961
20190301|2018-12-19 08:30,19,163.44,163.46,163.3,163.33,29789
20190301|2018-12-19 09:00,19,163.33,163.37,163.27,163.36,30451
20190301|2018-12-19 09:30,19,163.37,163.39,163.32,163.36,28045
20190301|2018-12-19 10:00,19,163.36,163.41,163.33,163.41,23734
20190301|2018-12-19 10:30,19,163.41,163.47,163.4,163.45,8673
20190301|2018-12-19 11:00,19,163.46,163.49,163.44,163.44,6906
20190301|2018-12-19 11:30,19,163.45,163.48,163.41,163.48,4383
20190301|2018-12-19 12:00,19,163.47,163.5,163.47,163.49,2439
20190301|2018-12-19 12:30,19,163.49,163.5,163.41,163.43,2446
20190301|2018-12-19 13:00,19,163.43,163.62,163.37,163.47,12812
20190301|2018-12-19 13:30,19,163.46,163.73,163.45,163.72,9929
20190301|2018-12-19 14:00,19,163.71,163.85,163.71,163.78,12710
20190301|2018-12-19 14:30,19,163.77,163.84,163.71,163.71,3224
20190301|2018-12-19 15:00,19,163.74,163.74,163.74,163.74,5
20190301|2018-12-19 18:00,20,163.74,163.81,163.74,163.8,280
20190301|2018-12-19 18:30,20,163.79,163.79,163.7,163.7,252
20190301|2018-12-19 19:00,20,163.7,163.71,163.66,163.68,326
20190301|2018-12-19 19:30,20,163.69,163.7,163.66,163.69,287
20190301|2018-12-19 20:00,20,163.7,163.72,163.7,163.72,33
20190301|2018-12-19 20:30,20,163.72,163.73,163.72,163.72,57
20190301|2018-12-19 21:00,20,163.73,163.77,163.73,163.77,95
20190301|2018-12-19 21:30,20,163.76,163.76,163.76,163.76,2
20190301|2018-12-19 22:00,20,163.77,163.81,163.77,163.81,153
20190301|2018-12-19 22:30,20,163.81,163.86,163.81,163.85,316
20190301|2018-12-19 23:00,20,163.85,163.87,163.82,163.83,243
20190301|2018-12-19 23:30,20,163.84,163.84,163.82,163.82,39
20190301|2018-12-20 00:00,20,163.82,163.83,163.78,163.79,267
20190301|2018-12-20 00:30,20,163.79,163.8,163.71,163.71,401
20190301|2018-12-20 01:00,20,163.73,163.79,163.7,163.75,14317
20190301|2018-12-20 01:30,20,163.76,163.88,163.74,163.87,19517
20190301|2018-12-20 02:00,20,163.87,164.01,163.85,163.89,54858
20190301|2018-12-20 02:30,20,163.89,163.9,163.8,163.8,33807
20190301|2018-12-20 03:00,20,163.81,163.85,163.63,163.71,42881
20190301|2018-12-20 03:30,20,163.7,163.75,163.65,163.67,34394
20190301|2018-12-20 04:00,20,163.67,163.67,163.53,163.57,40131
20190301|2018-12-20 04:30,20,163.57,163.63,163.54,163.58,21517
20190301|2018-12-20 05:00,20,163.58,163.6,163.53,163.56,16577
20190301|2018-12-20 05:30,20,163.56,163.58,163.51,163.56,17426
20190301|2018-12-20 06:00,20,163.57,163.65,163.56,163.56,24602
20190301|2018-12-20 06:30,20,163.57,163.59,163.43,163.47,26455
20190301|2018-12-20 07:00,20,163.48,163.58,163.47,163.56,33445
20190301|2018-12-20 07:30,20,163.56,163.67,163.54,163.67,40099
20190301|2018-12-20 08:00,20,163.67,163.74,163.6,163.72,35050
20190301|2018-12-20 08:30,20,163.72,163.74,163.61,163.62,38401
20190301|2018-12-20 09:00,20,163.61,163.64,163.56,163.6,30781
20190301|2018-12-20 09:30,20,163.61,163.62,163.52,163.54,37482
20190301|2018-12-20 10:00,20,163.55,163.61,163.52,163.59,31399
20190301|2018-12-20 10:30,20,163.59,163.67,163.57,163.64,21034
20190301|2018-12-20 11:00,20,163.64,163.64,163.53,163.54,9156
20190301|2018-12-20 11:30,20,163.54,163.58,163.52,163.55,5365
20190301|2018-12-20 12:00,20,163.55,163.61,163.53,163.57,2377
20190301|2018-12-20 12:30,20,163.57,163.58,163.52,163.55,1781
20190301|2018-12-20 13:00,20,163.55,163.62,163.51,163.51,2971
20190301|2018-12-20 13:30,20,163.52,163.52,163.42,163.43,4917
20190301|2018-12-20 14:00,20,163.44,163.48,163.41,163.48,4077
20190301|2018-12-20 14:30,20,163.48,163.49,163.43,163.49,1914
20190301|2018-12-20 15:00,20,163.53,163.53,163.53,163.53,29
20190301|2018-12-20 18:00,21,163.54,163.54,163.41,163.42,368
20190301|2018-12-20 18:30,21,163.42,163.46,163.41,163.44,102
20190301|2018-12-20 19:00,21,163.43,163.45,163.43,163.44,170
20190301|2018-12-20 19:30,21,163.45,163.45,163.43,163.43,207
20190301|2018-12-20 20:00,21,163.44,163.44,163.42,163.42,45
20190301|2018-12-20 20:30,21,163.42,163.42,163.35,163.37,704
20190301|2018-12-20 21:00,21,163.37,163.37,163.32,163.34,470
20190301|2018-12-20 21:30,21,163.34,163.36,163.34,163.36,13
20190301|2018-12-20 22:00,21,163.35,163.36,163.33,163.35,309
20190301|2018-12-20 22:30,21,163.35,163.36,163.34,163.35,70
20190301|2018-12-20 23:00,21,163.35,163.37,163.35,163.35,62
20190301|2018-12-20 23:30,21,163.34,163.37,163.34,163.34,103
20190301|2018-12-21 00:00,21,163.34,163.34,163.32,163.33,349
20190301|2018-12-21 00:30,21,163.33,163.37,163.31,163.35,934
20190301|2018-12-21 01:00,21,163.36,163.38,163.3,163.35,13605
20190301|2018-12-21 01:30,21,163.35,163.37,163.33,163.36,8729
20190301|2018-12-21 02:00,21,163.37,163.42,163.28,163.4,25248
20190301|2018-12-21 02:30,21,163.41,163.45,163.38,163.4,23132
20190301|2018-12-21 03:00,21,163.41,163.52,163.38,163.47,21984
20190301|2018-12-21 03:30,21,163.47,163.47,163.41,163.47,20125
20190301|2018-12-21 04:00,21,163.47,163.51,163.46,163.48,19134
20190301|2018-12-21 04:30,21,163.48,163.51,163.45,163.48,13215
20190301|2018-12-21 05:00,21,163.49,163.5,163.45,163.45,9554
20190301|2018-12-21 05:30,21,163.46,163.46,163.35,163.37,16028
20190301|2018-12-21 06:00,21,163.36,163.42,163.36,163.42,11611
20190301|2018-12-21 06:30,21,163.41,163.43,163.36,163.36,11637
20190301|2018-12-21 07:00,21,163.36,163.42,163.33,163.41,14227
20190301|2018-12-21 07:30,21,163.41,163.44,163.35,163.41,17816
20190301|2018-12-21 08:00,21,163.42,163.47,163.34,163.44,19070
20190301|2018-12-21 08:30,21,163.44,163.47,163.4,163.41,19779
20190301|2018-12-21 09:00,21,163.41,163.44,163.36,163.4,23784
20190301|2018-12-21 09:30,21,163.4,163.42,163.34,163.4,14751
20190301|2018-12-21 10:00,21,163.4,163.43,163.29,163.29,24215
20190301|2018-12-21 10:30,21,163.29,163.37,163.27,163.37,12047
20190301|2018-12-21 11:00,21,163.36,163.4,163.35,163.39,6645
20190301|2018-12-21 11:30,21,163.39,163.41,163.34,163.41,4563
20190301|2018-12-21 12:00,21,163.41,163.45,163.41,163.44,1535
20190301|2018-12-21 12:30,21,163.44,163.44,163.38,163.39,832
20190301|2018-12-21 13:00,21,163.39,163.39,163.37,163.38,597
20190301|2018-12-21 13:30,21,163.38,163.39,163.36,163.37,657
20190301|2018-12-21 14:00,21,163.37,163.39,163.33,163.38,1197
20190301|2018-12-21 14:30,21,163.38,163.43,163.33,163.43,2420
20190301|2018-12-21 15:00,21,163.45,163.45,163.45,163.45,9
20190301|2018-12-26 18:00,27,163.18,163.23,163.15,163.18,2003
20190301|2018-12-26 18:30,27,163.17,163.18,163.16,163.17,312
20190301|2018-12-26 19:00,27,163.16,163.17,163.15,163.16,649
20190301|2018-12-26 19:30,27,163.16,163.17,163.16,163.17,44
20190301|2018-12-26 20:00,27,163.16,163.17,163.16,163.17,104
20190301|2018-12-26 20:30,27,163.16,163.16,163.15,163.15,46
20190301|2018-12-26 21:00,27,163.16,163.16,163.15,163.16,76
20190301|2018-12-26 21:30,27,163.15,163.17,163.15,163.17,13
20190301|2018-12-26 22:00,27,163.16,163.17,163.16,163.17,75
20190301|2018-12-26 22:30,27,163.17,163.17,163.16,163.17,149
20190301|2018-12-26 23:00,27,163.17,163.18,163.17,163.17,438
20190301|2018-12-26 23:30,27,163.17,163.23,163.17,163.23,225
20190301|2018-12-27 00:00,27,163.23,163.27,163.23,163.25,434
20190301|2018-12-27 00:30,27,163.24,163.31,163.22,163.31,547
20190301|2018-12-27 01:00,27,163.31,163.5,163.29,163.5,11530
20190301|2018-12-27 01:30,27,163.5,163.56,163.47,163.56,9066
20190301|2018-12-27 02:00,27,163.55,163.7,163.53,163.62,29878
20190301|2018-12-27 02:30,27,163.62,163.75,163.62,163.74,23088
20190301|2018-12-27 03:00,27,163.73,163.76,163.69,163.71,14985
20190301|2018-12-27 03:30,27,163.7,163.77,163.66,163.72,15814
20190301|2018-12-27 04:00,27,163.71,163.74,163.67,163.7,10752
20190301|2018-12-27 04:30,27,163.69,163.7,163.63,163.64,19212
20190301|2018-12-27 05:00,27,163.64,163.64,163.51,163.53,13502
20190301|2018-12-27 05:30,27,163.54,163.56,163.51,163.56,10638
20190301|2018-12-27 06:00,27,163.55,163.59,163.53,163.53,10392
20190301|2018-12-27 06:30,27,163.53,163.62,163.53,163.59,12408
20190301|2018-12-27 07:00,27,163.59,163.61,163.49,163.58,19604
20190301|2018-12-27 07:30,27,163.58,163.58,163.53,163.56,14862
20190301|2018-12-27 08:00,27,163.56,163.56,163.51,163.55,10853
20190301|2018-12-27 08:30,27,163.54,163.63,163.53,163.6,14419
20190301|2018-12-27 09:00,27,163.59,163.7,163.58,163.69,17415
20190301|2018-12-27 09:30,27,163.68,163.77,163.65,163.77,15013
20190301|2018-12-27 10:00,27,163.76,163.79,163.67,163.68,20747
20190301|2018-12-27 10:30,27,163.67,163.7,163.64,163.67,6466
20190301|2018-12-27 11:00,27,163.67,163.71,163.65,163.68,3623
20190301|2018-12-27 11:30,27,163.69,163.69,163.61,163.62,1675
20190301|2018-12-27 12:00,27,163.62,163.72,163.61,163.72,1537
20190301|2018-12-27 12:30,27,163.73,163.78,163.72,163.75,1089
20190301|2018-12-27 13:00,27,163.76,163.78,163.72,163.76,673
20190301|2018-12-27 13:30,27,163.76,163.79,163.72,163.73,1157
20190301|2018-12-27 14:00,27,163.74,163.74,163.62,163.62,1467
20190301|2018-12-27 14:30,27,163.62,163.62,163.56,163.58,1784
20190301|2018-12-27 15:00,27,163.56,163.56,163.56,163.56,8
20190301|2018-12-27 18:00,28,163.64,163.64,163.59,163.6,258
20190301|2018-12-27 18:30,28,163.59,163.6,163.56,163.57,197
20190301|2018-12-27 19:00,28,163.57,163.59,163.55,163.55,133
20190301|2018-12-27 19:30,28,163.55,163.56,163.55,163.55,21
20190301|2018-12-27 20:00,28,163.54,163.56,163.54,163.56,26
20190301|2018-12-27 20:30,28,163.55,163.55,163.55,163.55,8
20190301|2018-12-27 21:00,28,163.55,163.55,163.55,163.55,21
20190301|2018-12-27 21:30,28,163.55,163.57,163.55,163.56,83
20190301|2018-12-27 22:00,28,163.55,163.55,163.55,163.55,20
20190301|2018-12-27 22:30,28,163.54,163.54,163.54,163.54,148
20190301|2018-12-27 23:00,28,163.54,163.54,163.54,163.54,40
20190301|2018-12-27 23:30,28,163.54,163.55,163.54,163.55,29
20190301|2018-12-28 00:00,28,163.55,163.6,163.55,163.57,322
20190301|2018-12-28 00:30,28,163.56,163.56,163.54,163.56,180
20190301|2018-12-28 01:00,28,163.56,163.57,163.42,163.51,8798
20190301|2018-12-28 01:30,28,163.51,163.57,163.51,163.57,4565
20190301|2018-12-28 02:00,28,163.56,163.59,163.49,163.5,17326
20190301|2018-12-28 02:30,28,163.5,163.54,163.46,163.51,12381
20190301|2018-12-28 03:00,28,163.51,163.68,163.5,163.64,19448
20190301|2018-12-28 03:30,28,163.64,163.72,163.62,163.7,15151
20190301|2018-12-28 04:00,28,163.71,163.75,163.68,163.69,14261
20190301|2018-12-28 04:30,28,163.68,163.73,163.66,163.72,18898
20190301|2018-12-28 05:00,28,163.72,163.76,163.65,163.66,14633
20190301|2018-12-28 05:30,28,163.66,163.66,163.61,163.63,13363
20190301|2018-12-28 06:00,28,163.63,163.67,163.63,163.66,10970
20190301|2018-12-28 06:30,28,163.66,163.67,163.61,163.61,8202
20190301|2018-12-28 07:00,28,163.62,163.65,163.59,163.63,13121
20190301|2018-12-28 07:30,28,163.64,163.65,163.55,163.56,17497
20190301|2018-12-28 08:00,28,163.56,163.58,163.51,163.51,12938
20190301|2018-12-28 08:30,28,163.52,163.52,163.42,163.44,26579
20190301|2018-12-28 09:00,28,163.44,163.55,163.42,163.53,19073
20190301|2018-12-28 09:30,28,163.53,163.54,163.49,163.5,13800
20190301|2018-12-28 10:00,28,163.5,163.57,163.48,163.51,31108
20190301|2018-12-28 10:30,28,163.51,163.58,163.51,163.56,6990
20190301|2018-12-28 11:00,28,163.56,163.62,163.53,163.6,4450
20190301|2018-12-28 11:30,28,163.6,163.62,163.57,163.61,2575
20190301|2018-12-28 12:00,28,163.61,163.67,163.6,163.65,1408
20190301|2018-12-28 12:30,28,163.65,163.67,163.54,163.54,1927
20190301|2018-12-28 13:00,28,163.54,163.57,163.53,163.54,646
20190301|2018-12-28 13:30,28,163.53,163.54,163.48,163.53,1229
20190301|2018-12-28 14:00,28,163.53,163.62,163.52,163.61,768
20190301|2018-12-28 14:30,28,163.61,163.65,163.56,163.58,1327
20190301|2018-12-28 15:00,28,163.57,163.57,163.57,163.57,6
20190301|2019-01-01 18:00,2,163.7,163.7,163.58,163.66,623
20190301|2019-01-01 18:30,2,163.66,163.69,163.65,163.68,73
20190301|2019-01-01 19:00,2,163.69,163.72,163.69,163.71,267
20190301|2019-01-01 19:30,2,163.72,163.74,163.72,163.73,85
20190301|2019-01-01 20:00,2,163.74,163.8,163.74,163.8,197
20190301|2019-01-01 20:30,2,163.8,163.86,163.8,163.82,440
20190301|2019-01-01 21:00,2,163.82,163.84,163.82,163.84,13
20190301|2019-01-01 21:30,2,163.86,163.86,163.84,163.86,30
20190301|2019-01-01 22:00,2,163.85,163.86,163.85,163.85,29
20190301|2019-01-01 22:30,2,163.85,163.86,163.83,163.83,34
20190301|2019-01-01 23:00,2,163.83,163.83,163.82,163.83,14
20190301|2019-01-01 23:30,2,163.82,163.82,163.79,163.81,71
20190301|2019-01-02 00:00,2,163.8,163.83,163.78,163.83,212
20190301|2019-01-02 00:30,2,163.83,163.85,163.74,163.76,646
20190301|2019-01-02 01:00,2,163.75,163.79,163.71,163.71,14693
20190301|2019-01-02 01:30,2,163.71,163.97,163.71,163.96,22403
20190301|2019-01-02 02:00,2,163.97,164.37,163.95,164.37,73620
20190301|2019-01-02 02:30,2,164.37,164.45,164.32,164.42,50561
20190301|2019-01-02 03:00,2,164.41,164.53,164.41,164.47,42016
20190301|2019-01-02 03:30,2,164.47,164.65,164.45,164.6,36919
20190301|2019-01-02 04:00,2,164.6,164.61,164.53,164.59,25768
20190301|2019-01-02 04:30,2,164.6,164.71,164.57,164.71,35077
20190301|2019-01-02 05:00,2,164.71,164.71,164.64,164.69,23244
20190301|2019-01-02 05:30,2,164.69,164.77,164.67,164.74,23936
20190301|2019-01-02 06:00,2,164.74,164.79,164.68,164.77,25504
20190301|2019-01-02 06:30,2,164.78,164.83,164.73,164.81,26808
20190301|2019-01-02 07:00,2,164.82,164.92,164.8,164.9,30724
20190301|2019-01-02 07:30,2,164.9,164.94,164.82,164.93,27581
20190301|2019-01-02 08:00,2,164.93,164.93,164.84,164.9,30447
20190301|2019-01-02 08:30,2,164.9,164.93,164.82,164.87,32202
20190301|2019-01-02 09:00,2,164.87,164.89,164.65,164.67,39173
20190301|2019-01-02 09:30,2,164.67,164.69,164.59,164.63,31549
20190301|2019-01-02 10:00,2,164.63,164.66,164.57,164.61,27414
20190301|2019-01-02 10:30,2,164.6,164.69,164.6,164.68,14097
20190301|2019-01-02 11:00,2,164.68,164.75,164.67,164.71,7177
20190301|2019-01-02 11:30,2,164.72,164.73,164.69,164.71,4413
20190301|2019-01-02 12:00,2,164.7,164.73,164.7,164.73,2499
20190301|2019-01-02 12:30,2,164.73,164.78,164.72,164.72,2333
20190301|2019-01-02 13:00,2,164.73,164.78,164.73,164.73,1211
20190301|2019-01-02 13:30,2,164.73,164.81,164.71,164.81,1044
20190301|2019-01-02 14:00,2,164.81,164.88,164.8,164.86,2490
20190301|2019-01-02 14:30,2,164.87,164.9,164.85,164.88,1528
20190301|2019-01-02 15:00,2,164.89,164.89,164.89,164.89,47
20190301|2019-01-02 18:00,3,164.91,165.04,164.91,164.98,1794
20190301|2019-01-02 18:30,3,164.99,165.06,164.99,165.02,587
20190301|2019-01-02 19:00,3,165.02,165.03,164.98,164.99,340
20190301|2019-01-02 19:30,3,164.99,164.99,164.96,164.97,416
20190301|2019-01-02 20:00,3,164.96,164.96,164.95,164.96,22
20190301|2019-01-02 20:30,3,164.96,164.96,164.89,164.94,354
20190301|2019-01-02 21:00,3,164.94,164.96,164.94,164.96,67
20190301|2019-01-02 21:30,3,164.95,164.96,164.95,164.95,29
20190301|2019-01-02 22:00,3,164.95,164.96,164.94,164.94,34
20190301|2019-01-02 22:30,3,164.95,164.96,164.95,164.95,41
20190301|2019-01-02 23:00,3,164.95,164.99,164.95,164.98,200
20190301|2019-01-02 23:30,3,164.99,165.01,164.98,164.99,165
20190301|2019-01-03 00:00,3,164.98,165.06,164.97,165.03,986
20190301|2019-01-03 00:30,3,165.03,165.1,165.02,165.09,1657
20190301|2019-01-03 01:00,3,165.09,165.09,164.77,164.78,22396
20190301|2019-01-03 01:30,3,164.78,164.83,164.71,164.8,21447
20190301|2019-01-03 02:00,3,164.8,164.85,164.65,164.66,27559
20190301|2019-01-03 02:30,3,164.66,164.7,164.61,164.65,32554
20190301|2019-01-03 03:00,3,164.65,164.68,164.51,164.52,28544
20190301|2019-01-03 03:30,3,164.53,164.58,164.49,164.55,25027
20190301|2019-01-03 04:00,3,164.55,164.59,164.49,164.56,24602
20190301|2019-01-03 04:30,3,164.55,164.57,164.38,164.49,39215
20190301|2019-01-03 05:00,3,164.5,164.54,164.45,164.45,26373
20190301|2019-01-03 05:30,3,164.45,164.51,164.38,164.47,26528
20190301|2019-01-03 06:00,3,164.47,164.5,164.44,164.49,15287
20190301|2019-01-03 06:30,3,164.49,164.5,164.41,164.46,13147
20190301|2019-01-03 07:00,3,164.45,164.51,164.39,164.49,33864
20190301|2019-01-03 07:30,3,164.5,164.56,164.46,164.54,27457
20190301|2019-01-03 08:00,3,164.54,164.59,164.49,164.51,28653
20190301|2019-01-03 08:30,3,164.51,164.65,164.49,164.62,28466
20190301|2019-01-03 09:00,3,164.62,164.81,164.62,164.76,51884
20190301|2019-01-03 09:30,3,164.76,164.98,164.76,164.86,55299
20190301|2019-01-03 10:00,3,164.87,164.93,164.77,164.92,38398
20190301|2019-01-03 10:30,3,164.93,164.96,164.82,164.86,18369
20190301|2019-01-03 11:00,3,164.86,164.91,164.83,164.86,7042
20190301|2019-01-03 11:30,3,164.86,164.87,164.81,164.84,5779
20190301|2019-01-03 12:00,3,164.83,164.96,164.82,164.92,3430
20190301|2019-01-03 12:30,3,164.92,164.98,164.92,164.97,1909
20190301|2019-01-03 13:00,3,164.97,164.99,164.93,164.97,1489
20190301|2019-01-03 13:30,3,164.97,165.03,164.96,165.03,2194
20190301|2019-01-03 14:00,3,165.04,165.05,164.98,165,2083
20190301|2019-01-03 14:30,3,164.99,165.03,164.94,165.03,1640
20190301|2019-01-03 15:00,3,165.05,165.05,165.05,165.05,8
20190301|2019-01-03 18:00,4,165.01,165.04,165,165,347
20190301|2019-01-03 18:30,4,165,165.02,164.99,164.99,217
20190301|2019-01-03 19:00,4,164.99,165.04,164.99,165.04,168
20190301|2019-01-03 19:30,4,165.04,165.04,164.96,164.97,346
20190301|2019-01-03 20:00,4,164.98,164.98,164.91,164.91,74
20190301|2019-01-03 20:30,4,164.91,164.91,164.82,164.82,232
20190301|2019-01-03 21:00,4,164.82,164.82,164.75,164.75,292
20190301|2019-01-03 21:30,4,164.76,164.76,164.72,164.73,361
20190301|2019-01-03 22:00,4,164.73,164.76,164.72,164.75,285
20190301|2019-01-03 22:30,4,164.75,164.79,164.74,164.79,189
20190301|2019-01-03 23:00,4,164.79,164.79,164.75,164.76,270
20190301|2019-01-03 23:30,4,164.75,164.8,164.73,164.76,315
20190301|2019-01-04 00:00,4,164.76,164.76,164.7,164.71,374
20190301|2019-01-04 00:30,4,164.71,164.75,164.69,164.73,556
20190301|2019-01-04 01:00,4,164.73,164.78,164.65,164.75,17298
20190301|2019-01-04 01:30,4,164.76,164.79,164.61,164.64,18214
20190301|2019-01-04 02:00,4,164.64,164.65,164.57,164.63,38514
20190301|2019-01-04 02:30,4,164.63,164.63,164.48,164.53,29735
20190301|2019-01-04 03:00,4,164.53,164.6,164.45,164.46,34148
20190301|2019-01-04 03:30,4,164.46,164.5,164.4,164.44,23535
20190301|2019-01-04 04:00,4,164.44,164.46,164.37,164.45,28911
20190301|2019-01-04 04:30,4,164.45,164.48,164.4,164.44,22118
20190301|2019-01-04 05:00,4,164.44,164.46,164.37,164.43,18205
20190301|2019-01-04 05:30,4,164.43,164.48,164.4,164.42,16510
20190301|2019-01-04 06:00,4,164.42,164.45,164.34,164.38,19287
20190301|2019-01-04 06:30,4,164.37,164.42,164.3,164.36,24747
20190301|2019-01-04 07:00,4,164.37,164.49,164.34,164.45,25401
20190301|2019-01-04 07:30,4,164.45,164.46,164.17,164.32,63156
20190301|2019-01-04 08:00,4,164.32,164.34,164.21,164.21,24156
20190301|2019-01-04 08:30,4,164.22,164.27,164.21,164.21,28082
20190301|2019-01-04 09:00,4,164.22,164.28,163.96,163.97,43744
20190301|2019-01-04 09:30,4,163.96,164.08,163.88,163.93,54090
20190301|2019-01-04 10:00,4,163.93,164.1,163.92,164.1,39071
20190301|2019-01-04 10:30,4,164.1,164.12,164.05,164.06,16029
20190301|2019-01-04 11:00,4,164.06,164.11,164.05,164.08,6546
20190301|2019-01-04 11:30,4,164.07,164.08,163.98,164.01,4812
20190301|2019-01-04 12:00,4,164.01,164.05,164,164.03,2140
20190301|2019-01-04 12:30,4,164.03,164.07,164.01,164.03,1162
20190301|2019-01-04 13:00,4,164.02,164.05,164,164.05,1844
20190301|2019-01-04 13:30,4,164.05,164.06,164,164.02,859
20190301|2019-01-04 14:00,4,164.01,164.02,163.99,164.01,666
20190301|2019-01-04 14:30,4,164.01,164.05,163.96,164.04,1361
20190301|2019-01-06 18:00,7,163.93,163.95,163.9,163.9,826
20190301|2019-01-06 18:30,7,163.91,163.98,163.9,163.92,841
20190301|2019-01-06 19:00,7,163.94,164.06,163.94,164.04,307
20190301|2019-01-06 19:30,7,164.04,164.05,164.02,164.04,208
20190301|2019-01-06 20:00,7,164.04,164.08,164.01,164.06,197
20190301|2019-01-06 20:30,7,164.06,164.06,164.02,164.03,175
20190301|2019-01-06 21:00,7,164.03,164.05,164.03,164.03,82
20190301|2019-01-06 21:30,7,164.03,164.03,164,164,234
20190301|2019-01-06 22:00,7,164,164,163.99,164,53
20190301|2019-01-06 22:30,7,164.01,164.01,163.98,164,275
20190301|2019-01-06 23:00,7,163.99,164.01,163.98,164.01,123
20190301|2019-01-06 23:30,7,164.01,164.02,164,164.01,119
20190301|2019-01-07 00:00,7,164.02,164.05,164.01,164.02,294
20190301|2019-01-07 00:30,7,164.01,164.02,163.96,163.96,331
20190301|2019-01-07 01:00,7,163.97,164.17,163.96,164.12,19445
20190301|2019-01-07 01:30,7,164.13,164.17,164.05,164.06,21339
20190301|2019-01-07 02:00,7,164.06,164.13,163.97,164.11,29751
20190301|2019-01-07 02:30,7,164.1,164.2,164.05,164.18,27515
20190301|2019-01-07 03:00,7,164.19,164.26,164.12,164.24,29628
20190301|2019-01-07 03:30,7,164.25,164.32,164.23,164.28,25410
20190301|2019-01-07 04:00,7,164.28,164.29,164.2,164.2,26364
20190301|2019-01-07 04:30,7,164.21,164.25,164.16,164.17,25367
20190301|2019-01-07 05:00,7,164.16,164.22,164.15,164.2,13566
20190301|2019-01-07 05:30,7,164.2,164.23,164.16,164.16,10240
20190301|2019-01-07 06:00,7,164.16,164.19,164.14,164.17,11527
20190301|2019-01-07 06:30,7,164.17,164.23,164.16,164.17,11711
20190301|2019-01-07 07:00,7,164.17,164.18,164.12,164.13,19594
20190301|2019-01-07 07:30,7,164.13,164.15,164.01,164.01,32267
20190301|2019-01-07 08:00,7,164.01,164.01,163.92,163.96,25429
20190301|2019-01-07 08:30,7,163.96,164.04,163.95,164.01,29568
20190301|2019-01-07 09:00,7,164.02,164.05,163.85,163.9,42959
20190301|2019-01-07 09:30,7,163.9,163.97,163.88,163.94,24301
20190301|2019-01-07 10:00,7,163.95,164,163.89,163.92,35131
20190301|2019-01-07 10:30,7,163.93,163.95,163.84,163.86,18079
20190301|2019-01-07 11:00,7,163.86,163.9,163.85,163.87,8270
20190301|2019-01-07 11:30,7,163.87,163.9,163.85,163.86,4884
20190301|2019-01-07 12:00,7,163.87,163.87,163.8,163.81,2992
20190301|2019-01-07 12:30,7,163.82,163.86,163.81,163.84,2371
20190301|2019-01-07 13:00,7,163.84,163.86,163.81,163.82,1122
20190301|2019-01-07 13:30,7,163.83,163.86,163.81,163.82,1431
20190301|2019-01-07 14:00,7,163.82,163.83,163.79,163.79,1674
20190301|2019-01-07 14:30,7,163.79,163.81,163.76,163.77,1612
20190301|2019-01-07 15:00,7,163.78,163.78,163.78,163.78,5
20190301|2019-01-07 18:00,8,163.76,163.8,163.75,163.78,566
20190301|2019-01-07 18:30,8,163.77,163.77,163.75,163.76,96
20190301|2019-01-07 19:00,8,163.76,163.8,163.75,163.8,283
20190301|2019-01-07 19:30,8,163.8,163.84,163.8,163.84,89
20190301|2019-01-07 20:00,8,163.84,163.84,163.82,163.84,96
20190301|2019-01-07 20:30,8,163.83,163.83,163.77,163.8,103
20190301|2019-01-07 21:00,8,163.8,163.8,163.77,163.79,162
20190301|2019-01-07 21:30,8,163.79,163.79,163.77,163.77,65
20190301|2019-01-07 22:00,8,163.77,163.78,163.77,163.78,26
20190301|2019-01-07 22:30,8,163.78,163.8,163.78,163.78,73
20190301|2019-01-07 23:00,8,163.79,163.82,163.79,163.82,60
20190301|2019-01-07 23:30,8,163.82,163.82,163.82,163.82,23
20190301|2019-01-08 00:00,8,163.82,163.83,163.81,163.81,186
20190301|2019-01-08 00:30,8,163.81,163.86,163.81,163.86,698
20190301|2019-01-08 01:00,8,163.86,163.9,163.73,163.74,21240
20190301|2019-01-08 01:30,8,163.75,163.75,163.63,163.69,24166
20190301|2019-01-08 02:00,8,163.7,163.76,163.56,163.63,44150
20190301|2019-01-08 02:30,8,163.64,163.66,163.55,163.56,26500
20190301|2019-01-08 03:00,8,163.55,163.61,163.5,163.56,38377
20190301|2019-01-08 03:30,8,163.57,163.68,163.56,163.65,24955
20190301|2019-01-08 04:00,8,163.65,163.72,163.65,163.7,33624
20190301|2019-01-08 04:30,8,163.71,163.75,163.65,163.74,30330
20190301|2019-01-08 05:00,8,163.73,163.77,163.7,163.72,19953
20190301|2019-01-08 05:30,8,163.73,163.73,163.66,163.69,18819
20190301|2019-01-08 06:00,8,163.69,163.73,163.67,163.71,12866
20190301|2019-01-08 06:30,8,163.71,163.8,163.7,163.77,21124
20190301|2019-01-08 07:00,8,163.76,163.81,163.71,163.72,25547
20190301|2019-01-08 07:30,8,163.72,163.73,163.63,163.64,26391
20190301|2019-01-08 08:00,8,163.65,163.68,163.62,163.64,21923
20190301|2019-01-08 08:30,8,163.65,163.7,163.58,163.66,47594
20190301|2019-01-08 09:00,8,163.66,163.77,163.62,163.71,38116
20190301|2019-01-08 09:30,8,163.71,163.79,163.68,163.78,46911
20190301|2019-01-08 10:00,8,163.78,163.79,163.7,163.71,32239
20190301|2019-01-08 10:30,8,163.71,163.8,163.71,163.79,18124
20190301|2019-01-08 11:00,8,163.79,163.82,163.77,163.8,10638
20190301|2019-01-08 11:30,8,163.81,163.83,163.77,163.78,5968
20190301|2019-01-08 12:00,8,163.78,163.79,163.76,163.78,2619
20190301|2019-01-08 12:30,8,163.79,163.82,163.78,163.8,2133
20190301|2019-01-08 13:00,8,163.8,163.83,163.8,163.8,1501
20190301|2019-01-08 13:30,8,163.81,163.81,163.79,163.8,1967
20190301|2019-01-08 14:00,8,163.79,163.79,163.77,163.77,1382
20190301|2019-01-08 14:30,8,163.77,163.78,163.72,163.72,1624
20190301|2019-01-08 15:00,8,163.71,163.71,163.71,163.71,23
20190301|2019-01-08 18:00,9,163.71,163.79,163.71,163.76,465
20190301|2019-01-08 18:30,9,163.77,163.83,163.77,163.83,247
20190301|2019-01-08 19:00,9,163.82,163.83,163.76,163.77,177
20190301|2019-01-08 19:30,9,163.77,163.77,163.71,163.72,171
20190301|2019-01-08 20:00,9,163.72,163.75,163.71,163.74,98
20190301|2019-01-08 20:30,9,163.76,163.79,163.76,163.78,81
20190301|2019-01-08 21:00,9,163.79,163.82,163.79,163.81,64
20190301|2019-01-08 21:30,9,163.8,163.8,163.79,163.79,49
20190301|2019-01-08 22:00,9,163.78,163.78,163.78,163.78,36
20190301|2019-01-08 22:30,9,163.78,163.8,163.78,163.8,59
20190301|2019-01-08 23:00,9,163.79,163.8,163.77,163.78,133
20190301|2019-01-08 23:30,9,163.78,163.78,163.75,163.76,307
20190301|2019-01-09 00:00,9,163.77,163.8,163.76,163.76,315
20190301|2019-01-09 00:30,9,163.76,163.78,163.75,163.75,343
20190301|2019-01-09 01:00,9,163.76,163.8,163.57,163.57,18333
20190301|2019-01-09 01:30,9,163.57,163.71,163.54,163.69,18382
20190301|2019-01-09 02:00,9,163.69,163.74,163.66,163.7,27220
20190301|2019-01-09 02:30,9,163.69,163.71,163.6,163.65,22801
20190301|2019-01-09 03:00,9,163.65,163.67,163.53,163.53,26036
20190301|2019-01-09 03:30,9,163.53,163.6,163.48,163.56,48099
20190301|2019-01-09 04:00,9,163.57,163.64,163.55,163.61,36133
20190301|2019-01-09 04:30,9,163.61,163.69,163.59,163.67,34024
20190301|2019-01-09 05:00,9,163.67,163.69,163.62,163.67,19114
20190301|2019-01-09 05:30,9,163.68,163.7,163.63,163.64,15234
20190301|2019-01-09 06:00,9,163.64,163.72,163.64,163.71,13813
20190301|2019-01-09 06:30,9,163.71,163.86,163.71,163.81,27137
20190301|2019-01-09 07:00,9,163.8,163.81,163.75,163.79,25171
20190301|2019-01-09 07:30,9,163.78,163.84,163.75,163.79,30733
20190301|2019-01-09 08:00,9,163.8,163.88,163.79,163.84,24633
20190301|2019-01-09 08:30,9,163.84,163.88,163.77,163.8,29419
20190301|2019-01-09 09:00,9,163.8,163.86,163.78,163.85,26009
20190301|2019-01-09 09:30,9,163.85,164.11,163.85,164.06,63176
20190301|2019-01-09 10:00,9,164.05,164.07,163.92,163.93,43017
20190301|2019-01-09 10:30,9,163.93,163.95,163.87,163.88,18081
20190301|2019-01-09 11:00,9,163.88,163.9,163.83,163.85,8517
20190301|2019-01-09 11:30,9,163.85,163.87,163.84,163.86,4914
20190301|2019-01-09 12:00,9,163.85,163.9,163.84,163.9,3273
20190301|2019-01-09 12:30,9,163.9,163.94,163.89,163.94,2004
20190301|2019-01-09 13:00,9,163.93,163.96,163.86,163.91,3406
20190301|2019-01-09 13:30,9,163.91,163.94,163.84,163.86,2418
20190301|2019-01-09 14:00,9,163.86,163.86,163.77,163.8,2880
20190301|2019-01-09 14:30,9,163.79,163.91,163.79,163.87,2133
20190301|2019-01-09 15:00,9,163.9,163.9,163.9,163.9,4
20190301|2019-01-09 18:00,10,163.93,164.06,163.93,164.06,259
20190301|2019-01-09 18:30,10,164.05,164.08,164.02,164.08,82
20190301|2019-01-09 19:00,10,164.08,164.25,164.07,164.19,2343
20190301|2019-01-09 19:30,10,164.19,164.23,164.13,164.16,586
20190301|2019-01-09 20:00,10,164.16,164.2,164.16,164.19,58
20190301|2019-01-09 20:30,10,164.19,164.19,164.15,164.15,33
20190301|2019-01-09 21:00,10,164.16,164.16,164.1,164.13,140
20190301|2019-01-09 21:30,10,164.14,164.14,164.1,164.1,56
20190301|2019-01-09 22:00,10,164.11,164.13,164.1,164.1,161
20190301|2019-01-09 22:30,10,164.1,164.1,164.07,164.07,47
20190301|2019-01-09 23:00,10,164.07,164.08,164.06,164.08,80
20190301|2019-01-09 23:30,10,164.09,164.11,164.09,164.1,48
20190301|2019-01-10 00:00,10,164.1,164.13,164.07,164.13,798
20190301|2019-01-10 00:30,10,164.13,164.22,164.13,164.19,2217
20190301|2019-01-10 01:00,10,164.19,164.21,164.09,164.1,16518
20190301|2019-01-10 01:30,10,164.1,164.21,164.05,164.2,19701
20190301|2019-01-10 02:00,10,164.21,164.21,164.05,164.11,35941
20190301|2019-01-10 02:30,10,164.1,164.12,164.04,164.04,20721
20190301|2019-01-10 03:00,10,164.05,164.11,164,164.09,38044
20190301|2019-01-10 03:30,10,164.08,164.22,164.08,164.21,47270
20190301|2019-01-10 04:00,10,164.2,164.22,164.07,164.1,41273
20190301|2019-01-10 04:30,10,164.09,164.22,164.07,164.2,28533
20190301|2019-01-10 05:00,10,164.19,164.24,164.18,164.24,26195
20190301|2019-01-10 05:30,10,164.23,164.34,164.23,164.33,29391
20190301|2019-01-10 06:00,10,164.33,164.36,164.21,164.22,30094
20190301|2019-01-10 06:30,10,164.22,164.26,164.2,164.25,23475
20190301|2019-01-10 07:00,10,164.26,164.26,164.11,164.12,28916
20190301|2019-01-10 07:30,10,164.12,164.19,164.09,164.17,27610
20190301|2019-01-10 08:00,10,164.17,164.24,164.13,164.22,20122
20190301|2019-01-10 08:30,10,164.22,164.38,164.2,164.32,36375
20190301|2019-01-10 09:00,10,164.31,164.32,164.22,164.23,26031
20190301|2019-01-10 09:30,10,164.23,164.24,164.14,164.19,21306
20190301|2019-01-10 10:00,10,164.18,164.26,164.17,164.2,25572
20190301|2019-01-10 10:30,10,164.21,164.24,164.15,164.2,14938
20190301|2019-01-10 11:00,10,164.21,164.26,164.2,164.25,5488
20190301|2019-01-10 11:30,10,164.25,164.26,164.19,164.22,4652
20190301|2019-01-10 12:00,10,164.22,164.26,164.17,164.24,4415
20190301|2019-01-10 12:30,10,164.24,164.29,164.2,164.2,1349
20190301|2019-01-10 13:00,10,164.21,164.21,164.18,164.19,940
20190301|2019-01-10 13:30,10,164.19,164.19,164.18,164.18,863
20190301|2019-01-10 14:00,10,164.18,164.18,164.13,164.14,1606
20190301|2019-01-10 14:30,10,164.14,164.19,164.13,164.15,2092
20190301|2019-01-10 15:00,10,164.15,164.15,164.15,164.15,7
20190301|2019-01-10 18:00,11,164.25,164.25,164.17,164.18,288
20190301|2019-01-10 18:30,11,164.19,164.22,164.16,164.21,206
20190301|2019-01-10 19:00,11,164.2,164.2,164.18,164.19,29
20190301|2019-01-10 19:30,11,164.19,164.19,164.17,164.18,25
20190301|2019-01-10 20:00,11,164.18,164.28,164.18,164.28,200
20190301|2019-01-10 20:30,11,164.26,164.26,164.24,164.24,39
20190301|2019-01-10 21:00,11,164.24,164.25,164.24,164.25,13
20190301|2019-01-10 21:30,11,164.24,164.27,164.24,164.27,44
20190301|2019-01-10 22:00,11,164.27,164.28,164.26,164.26,18
20190301|2019-01-10 22:30,11,164.26,164.3,164.26,164.29,160
20190301|2019-01-10 23:00,11,164.29,164.32,164.29,164.31,135
20190301|2019-01-10 23:30,11,164.31,164.31,164.27,164.3,337
20190301|2019-01-11 00:00,11,164.3,164.3,164.27,164.27,48
20190301|2019-01-11 00:30,11,164.28,164.29,164.26,164.27,476
20190301|2019-01-11 01:00,11,164.26,164.28,164.2,164.24,6739
20190301|2019-01-11 01:30,11,164.24,164.35,164.24,164.32,12964
20190301|2019-01-11 02:00,11,164.32,164.44,164.25,164.42,42750
20190301|2019-01-11 02:30,11,164.41,164.5,164.39,164.47,39499
20190301|2019-01-11 03:00,11,164.47,164.54,164.45,164.47,30910
20190301|2019-01-11 03:30,11,164.48,164.48,164.37,164.37,21992
20190301|2019-01-11 04:00,11,164.38,164.41,164.34,164.38,30185
20190301|2019-01-11 04:30,11,164.39,164.41,164.25,164.31,35916
20190301|2019-01-11 05:00,11,164.31,164.4,164.3,164.35,22541
20190301|2019-01-11 05:30,11,164.35,164.38,164.25,164.3,22915
20190301|2019-01-11 06:00,11,164.3,164.31,164.25,164.29,14108
20190301|2019-01-11 06:30,11,164.29,164.35,164.29,164.33,11241
20190301|2019-01-11 07:00,11,164.32,164.42,164.32,164.4,18530
20190301|2019-01-11 07:30,11,164.39,164.5,164.34,164.48,35750
20190301|2019-01-11 08:00,11,164.49,164.53,164.45,164.52,29551
20190301|2019-01-11 08:30,11,164.52,164.64,164.51,164.61,39128
20190301|2019-01-11 09:00,11,164.6,164.62,164.53,164.61,21375
20190301|2019-01-11 09:30,11,164.61,164.62,164.39,164.42,36352
20190301|2019-01-11 10:00,11,164.42,164.46,164.38,164.42,26482
20190301|2019-01-11 10:30,11,164.42,164.45,164.36,164.4,12200
20190301|2019-01-11 11:00,11,164.4,164.43,164.38,164.42,4784
20190301|2019-01-11 11:30,11,164.41,164.44,164.4,164.44,2391
20190301|2019-01-11 12:00,11,164.44,164.47,164.42,164.44,1163
20190301|2019-01-11 12:30,11,164.44,164.45,164.41,164.41,756
20190301|2019-01-11 13:00,11,164.42,164.45,164.41,164.44,557
20190301|2019-01-11 13:30,11,164.44,164.44,164.41,164.42,424
20190301|2019-01-11 14:00,11,164.42,164.43,164.41,164.42,615
20190301|2019-01-11 14:30,11,164.42,164.43,164.4,164.43,989
20190301|2019-01-11 15:00,11,164.45,164.45,164.45,164.45,9
20190301|2019-01-13 18:00,14,164.51,164.51,164.49,164.5,188
20190301|2019-01-13 18:30,14,164.51,164.55,164.51,164.52,275
20190301|2019-01-13 19:00,14,164.51,164.54,164.51,164.54,54
20190301|2019-01-13 19:30,14,164.54,164.63,164.54,164.63,445
20190301|2019-01-13 20:00,14,164.63,164.64,164.62,164.62,53
20190301|2019-01-13 20:30,14,164.63,164.66,164.61,164.61,416
20190301|2019-01-13 21:00,14,164.63,164.68,164.63,164.67,175
20190301|2019-01-13 21:30,14,164.67,164.69,164.65,164.65,129
20190301|2019-01-13 22:00,14,164.65,164.65,164.64,164.65,37
20190301|2019-01-13 22:30,14,164.65,164.65,164.65,164.65,3
20190301|2019-01-13 23:00,14,164.64,164.65,164.64,164.64,8
20190301|2019-01-13 23:30,14,164.64,164.64,164.63,164.64,45
20190301|2019-01-14 00:00,14,164.63,164.64,164.62,164.64,42
20190301|2019-01-14 00:30,14,164.63,164.66,164.62,164.63,529
20190301|2019-01-14 01:00,14,164.63,164.64,164.45,164.46,16773
20190301|2019-01-14 01:30,14,164.47,164.56,164.43,164.54,11305
20190301|2019-01-14 02:00,14,164.53,164.66,164.52,164.6,23239
20190301|2019-01-14 02:30,14,164.6,164.61,164.54,164.56,17282
20190301|2019-01-14 03:00,14,164.57,164.63,164.57,164.62,22054
20190301|2019-01-14 03:30,14,164.61,164.72,164.61,164.71,22980
20190301|2019-01-14 04:00,14,164.71,164.82,164.7,164.77,38109
20190301|2019-01-14 04:30,14,164.77,164.84,164.76,164.82,25464
20190301|2019-01-14 05:00,14,164.82,164.88,164.82,164.84,20230
20190301|2019-01-14 05:30,14,164.84,164.86,164.72,164.73,40122
20190301|2019-01-14 06:00,14,164.74,164.78,164.71,164.72,17063
20190301|2019-01-14 06:30,14,164.73,164.76,164.69,164.73,14143
20190301|2019-01-14 07:00,14,164.74,164.79,164.73,164.76,14160
20190301|2019-01-14 07:30,14,164.76,164.79,164.66,164.69,20334
20190301|2019-01-14 08:00,14,164.7,164.73,164.66,164.7,14160
20190301|2019-01-14 08:30,14,164.71,164.75,164.67,164.73,23285
20190301|2019-01-14 09:00,14,164.73,164.75,164.62,164.64,20904
20190301|2019-01-14 09:30,14,164.63,164.65,164.44,164.52,50298
20190301|2019-01-14 10:00,14,164.52,164.58,164.44,164.48,43597
20190301|2019-01-14 10:30,14,164.47,164.52,164.45,164.5,14158
20190301|2019-01-14 11:00,14,164.5,164.53,164.48,164.48,5761
20190301|2019-01-14 11:30,14,164.48,164.55,164.48,164.51,3668
20190301|2019-01-14 12:00,14,164.5,164.54,164.5,164.53,1000
20190301|2019-01-14 12:30,14,164.53,164.54,164.51,164.53,1030
20190301|2019-01-14 13:00,14,164.54,164.54,164.52,164.52,381
20190301|2019-01-14 13:30,14,164.53,164.53,164.5,164.51,290
20190301|2019-01-14 14:00,14,164.51,164.53,164.5,164.52,1080
20190301|2019-01-14 14:30,14,164.52,164.6,164.51,164.6,1465
20190301|2019-01-14 15:00,14,164.59,164.59,164.59,164.59,11
20190301|2019-01-14 18:00,15,164.62,164.62,164.55,164.56,250
20190301|2019-01-14 18:30,15,164.56,164.57,164.55,164.55,68
20190301|2019-01-14 19:00,15,164.55,164.55,164.5,164.51,106
20190301|2019-01-14 19:30,15,164.5,164.5,164.47,164.49,44
20190301|2019-01-14 20:00,15,164.5,164.51,164.48,164.48,43
20190301|2019-01-14 20:30,15,164.48,164.5,164.48,164.5,42
20190301|2019-01-14 21:00,15,164.48,164.48,164.47,164.47,82
20190301|2019-01-14 21:30,15,164.46,164.47,164.46,164.46,29
20190301|2019-01-14 22:00,15,164.46,164.47,164.45,164.47,30
20190301|2019-01-14 22:30,15,164.48,164.49,164.48,164.49,17
20190301|2019-01-14 23:00,15,164.48,164.48,164.46,164.46,23
20190301|2019-01-14 23:30,15,164.46,164.47,164.46,164.46,21
20190301|2019-01-15 00:00,15,164.46,164.46,164.44,164.44,149
20190301|2019-01-15 00:30,15,164.44,164.44,164.4,164.41,901
20190301|2019-01-15 01:00,15,164.42,164.49,164.38,164.49,11293
20190301|2019-01-15 01:30,15,164.5,164.55,164.47,164.55,12940
20190301|2019-01-15 02:00,15,164.55,164.58,164.46,164.51,29177
20190301|2019-01-15 02:30,15,164.52,164.72,164.51,164.71,31020
20190301|2019-01-15 03:00,15,164.72,164.96,164.71,164.89,71928
20190301|2019-01-15 03:30,15,164.89,164.91,164.86,164.87,29443
20190301|2019-01-15 04:00,15,164.86,164.88,164.78,164.82,25143
20190301|2019-01-15 04:30,15,164.82,164.95,164.81,164.88,37528
20190301|2019-01-15 05:00,15,164.88,164.9,164.77,164.79,31368
20190301|2019-01-15 05:30,15,164.79,164.84,164.76,164.84,21698
20190301|2019-01-15 06:00,15,164.84,164.89,164.8,164.81,22346
20190301|2019-01-15 06:30,15,164.81,164.84,164.79,164.82,18810
20190301|2019-01-15 07:00,15,164.81,164.83,164.75,164.75,20666
20190301|2019-01-15 07:30,15,164.75,164.94,164.75,164.94,34584
20190301|2019-01-15 08:00,15,164.94,164.95,164.82,164.88,47572
20190301|2019-01-15 08:30,15,164.87,164.87,164.73,164.79,36231
20190301|2019-01-15 09:00,15,164.78,164.85,164.74,164.83,45563
20190301|2019-01-15 09:30,15,164.83,164.84,164.74,164.77,35472
20190301|2019-01-15 10:00,15,164.78,164.91,164.77,164.85,37193
20190301|2019-01-15 10:30,15,164.85,164.9,164.84,164.84,22036
20190301|2019-01-15 11:00,15,164.84,164.85,164.81,164.85,8214
20190301|2019-01-15 11:30,15,164.85,164.91,164.84,164.9,5205
20190301|2019-01-15 12:00,15,164.9,164.92,164.88,164.89,2527
20190301|2019-01-15 12:30,15,164.9,164.92,164.89,164.9,1555
20190301|2019-01-15 13:00,15,164.91,164.95,164.91,164.94,1553
20190301|2019-01-15 13:30,15,164.95,164.98,164.88,164.91,8104
20190301|2019-01-15 14:00,15,164.92,164.94,164.81,164.81,5273
20190301|2019-01-15 14:30,15,164.81,164.83,164.7,164.71,4222
20190301|2019-01-15 15:00,15,164.73,164.73,164.73,164.73,4
20190301|2019-01-15 18:00,16,164.8,164.85,164.78,164.8,567
20190301|2019-01-15 18:30,16,164.8,164.8,164.78,164.8,139
20190301|2019-01-15 19:00,16,164.8,164.81,164.79,164.8,23
20190301|2019-01-15 19:30,16,164.81,164.9,164.81,164.88,810
20190301|2019-01-15 20:00,16,164.88,164.9,164.84,164.85,38
20190301|2019-01-15 20:30,16,164.85,164.85,164.84,164.85,133
20190301|2019-01-15 21:00,16,164.85,164.85,164.84,164.85,144
20190301|2019-01-15 21:30,16,164.84,164.85,164.84,164.84,28
20190301|2019-01-15 22:00,16,164.84,164.86,164.84,164.86,63
20190301|2019-01-15 22:30,16,164.87,164.88,164.86,164.86,129
20190301|2019-01-15 23:00,16,164.86,164.86,164.84,164.85,118
20190301|2019-01-15 23:30,16,164.85,164.85,164.82,164.83,112
20190301|2019-01-16 00:00,16,164.83,164.85,164.83,164.83,197
20190301|2019-01-16 00:30,16,164.83,164.84,164.78,164.8,994
20190301|2019-01-16 01:00,16,164.79,164.85,164.68,164.68,16495
20190301|2019-01-16 01:30,16,164.68,164.82,164.68,164.78,16620
20190301|2019-01-16 02:00,16,164.78,164.81,164.68,164.72,35395
20190301|2019-01-16 02:30,16,164.72,164.78,164.72,164.74,20244
20190301|2019-01-16 03:00,16,164.74,164.75,164.58,164.61,45637
20190301|2019-01-16 03:30,16,164.61,164.62,164.49,164.56,57593
20190301|2019-01-16 04:00,16,164.56,164.59,164.52,164.52,28448
20190301|2019-01-16 04:30,16,164.52,164.54,164.39,164.39,43012
20190301|2019-01-16 05:00,16,164.39,164.48,164.36,164.47,42575
20190301|2019-01-16 05:30,16,164.47,164.53,164.46,164.5,20486
20190301|2019-01-16 06:00,16,164.51,164.58,164.5,164.54,21952
20190301|2019-01-16 06:30,16,164.54,164.57,164.47,164.51,22877
20190301|2019-01-16 07:00,16,164.51,164.56,164.5,164.55,17177
20190301|2019-01-16 07:30,16,164.55,164.63,164.54,164.62,26654
20190301|2019-01-16 08:00,16,164.62,164.66,164.56,164.6,26109
20190301|2019-01-16 08:30,16,164.59,164.6,164.49,164.54,23085
20190301|2019-01-16 09:00,16,164.54,164.54,164.46,164.52,26213
20190301|2019-01-16 09:30,16,164.52,164.62,164.52,164.6,29823
20190301|2019-01-16 10:00,16,164.61,164.63,164.58,164.6,21458
20190301|2019-01-16 10:30,16,164.6,164.62,164.57,164.6,7669
20190301|2019-01-16 11:00,16,164.59,164.63,164.57,164.62,6345
20190301|2019-01-16 11:30,16,164.61,164.66,164.61,164.65,3731
20190301|2019-01-16 12:00,16,164.64,164.68,164.64,164.68,1535
20190301|2019-01-16 12:30,16,164.68,164.7,164.67,164.69,1110
20190301|2019-01-16 13:00,16,164.69,164.71,164.62,164.63,2541
20190301|2019-01-16 13:30,16,164.62,164.68,164.61,164.67,3102
20190301|2019-01-16 14:00,16,164.68,164.69,164.65,164.67,959
20190301|2019-01-16 14:30,16,164.68,164.71,164.67,164.69,1444
20190301|2019-01-16 18:00,17,164.72,164.75,164.71,164.75,509
20190301|2019-01-16 18:30,17,164.74,164.75,164.73,164.74,163
20190301|2019-01-16 19:00,17,164.73,164.73,164.72,164.73,68
20190301|2019-01-16 19:30,17,164.73,164.77,164.73,164.75,136
20190301|2019-01-16 20:00,17,164.76,164.78,164.74,164.77,279
20190301|2019-01-16 20:30,17,164.77,164.79,164.75,164.75,132
20190301|2019-01-16 21:00,17,164.76,164.76,164.75,164.75,22
20190301|2019-01-16 21:30,17,164.75,164.75,164.75,164.75,14
20190301|2019-01-16 22:00,17,164.76,164.76,164.76,164.76,24
20190301|2019-01-16 22:30,17,164.76,164.76,164.76,164.76,77
20190301|2019-01-16 23:00,17,164.76,164.79,164.76,164.78,234
20190301|2019-01-16 23:30,17,164.79,164.79,164.76,164.76,216
20190301|2019-01-17 00:00,17,164.76,164.77,164.75,164.75,151
20190301|2019-01-17 00:30,17,164.75,164.78,164.7,164.7,1177
20190301|2019-01-17 01:00,17,164.71,164.84,164.63,164.81,16880
20190301|2019-01-17 01:30,17,164.8,164.86,164.8,164.81,17520
20190301|2019-01-17 02:00,17,164.81,164.89,164.74,164.82,28316
20190301|2019-01-17 02:30,17,164.81,164.82,164.63,164.65,27234
20190301|2019-01-17 03:00,17,164.66,164.67,164.56,164.57,30287
20190301|2019-01-17 03:30,17,164.56,164.66,164.55,164.62,23834
20190301|2019-01-17 04:00,17,164.61,164.62,164.51,164.56,26919
20190301|2019-01-17 04:30,17,164.56,164.6,164.54,164.57,18779
20190301|2019-01-17 05:00,17,164.56,164.66,164.55,164.65,20611
20190301|2019-01-17 05:30,17,164.64,164.69,164.6,164.66,21029
20190301|2019-01-17 06:00,17,164.65,164.69,164.61,164.65,14911
20190301|2019-01-17 06:30,17,164.65,164.67,164.63,164.66,13297
20190301|2019-01-17 07:00,17,164.66,164.71,164.61,164.71,17785
20190301|2019-01-17 07:30,17,164.7,164.7,164.54,164.55,27350
20190301|2019-01-17 08:00,17,164.54,164.55,164.44,164.45,25951
20190301|2019-01-17 08:30,17,164.45,164.47,164.39,164.4,38650
20190301|2019-01-17 09:00,17,164.4,164.45,164.31,164.38,38866
20190301|2019-01-17 09:30,17,164.37,164.43,164.35,164.36,22512
20190301|2019-01-17 10:00,17,164.36,164.38,164.27,164.34,32441
20190301|2019-01-17 10:30,17,164.34,164.35,164.29,164.33,12660
20190301|2019-01-17 11:00,17,164.34,164.35,164.31,164.33,7943
20190301|2019-01-17 11:30,17,164.33,164.41,164.33,164.39,4313
20190301|2019-01-17 12:00,17,164.39,164.41,164.37,164.38,1812
20190301|2019-01-17 12:30,17,164.38,164.41,164.37,164.41,757
20190301|2019-01-17 13:00,17,164.41,164.42,164.4,164.41,526
20190301|2019-01-17 13:30,17,164.41,164.42,164.23,164.31,14736
20190301|2019-01-17 14:00,17,164.31,164.37,164.3,164.33,4674
20190301|2019-01-17 14:30,17,164.33,164.4,164.32,164.37,2826
20190301|2019-01-17 15:00,17,164.36,164.36,164.36,164.36,200
20190301|2019-01-17 20:30,18,164.28,164.33,164.24,164.24,641
20190301|2019-01-17 21:00,18,164.24,164.25,164.22,164.24,68
20190301|2019-01-17 21:30,18,164.24,164.25,164.24,164.24,195
20190301|2019-01-17 22:00,18,164.25,164.34,164.24,164.32,294
20190301|2019-01-17 22:30,18,164.32,164.33,164.31,164.31,130
20190301|2019-01-17 23:00,18,164.31,164.32,164.31,164.32,104
20190301|2019-01-17 23:30,18,164.32,164.32,164.32,164.32,47
20190301|2019-01-18 00:00,18,164.31,164.31,164.3,164.3,19
20190301|2019-01-18 00:30,18,164.31,164.31,164.22,164.23,1162
20190301|2019-01-18 01:00,18,164.23,164.27,164.13,164.15,14406
20190301|2019-01-18 01:30,18,164.15,164.22,164.13,164.19,13939
20190301|2019-01-18 02:00,18,164.19,164.22,164.02,164.02,34749
20190301|2019-01-18 02:30,18,164.03,164.03,163.86,163.87,55713
20190301|2019-01-18 03:00,18,163.88,163.92,163.84,163.9,42937
20190301|2019-01-18 03:30,18,163.9,163.96,163.89,163.96,27189
20190301|2019-01-18 04:00,18,163.96,164.05,163.92,164.03,30104
20190301|2019-01-18 04:30,18,164.03,164.1,164.03,164.09,26098
20190301|2019-01-18 05:00,18,164.09,164.09,164,164.01,21237
20190301|2019-01-18 05:30,18,164.02,164.06,163.97,164,20815
20190301|2019-01-18 06:00,18,164.01,164.05,163.99,164.04,14795
20190301|2019-01-18 06:30,18,164.03,164.1,164.02,164.09,13712
20190301|2019-01-18 07:00,18,164.09,164.15,164.07,164.13,22647
20190301|2019-01-18 07:30,18,164.12,164.15,164.08,164.1,18134
20190301|2019-01-18 08:00,18,164.1,164.16,164.07,164.08,26077
20190301|2019-01-18 08:30,18,164.08,164.23,164.07,164.21,42474
20190301|2019-01-18 09:00,18,164.21,164.31,164.08,164.18,58733
20190301|2019-01-18 09:30,18,164.18,164.19,164.07,164.09,26303
20190301|2019-01-18 10:00,18,164.08,164.12,164.04,164.05,28297
20190301|2019-01-18 10:30,18,164.05,164.09,164.03,164.05,13921
20190301|2019-01-18 11:00,18,164.05,164.06,164,164.02,10902
20190301|2019-01-18 11:30,18,164.02,164.06,164,164.02,4409
20190301|2019-01-18 12:00,18,164.02,164.09,164.01,164.08,1437
20190301|2019-01-18 12:30,18,164.09,164.09,164.03,164.04,1192
20190301|2019-01-18 13:00,18,164.04,164.1,164.04,164.08,765
20190301|2019-01-18 13:30,18,164.09,164.1,164.05,164.06,1233
20190301|2019-01-18 14:00,18,164.06,164.07,164.03,164.06,1744
20190301|2019-01-18 14:30,18,164.06,164.09,164.05,164.07,1242
20190301|2019-01-18 15:00,18,164.06,164.06,164.06,164.06,2
20190301|2019-01-20 23:30,21,164.2,164.25,164.17,164.2,956
20190301|2019-01-21 00:00,21,164.18,164.21,164.17,164.21,108
20190301|2019-01-21 00:30,21,164.2,164.2,164.14,164.15,657
20190301|2019-01-21 01:00,21,164.15,164.16,164.07,164.1,8557
20190301|2019-01-21 01:30,21,164.1,164.18,164.08,164.08,8746
20190301|2019-01-21 02:00,21,164.07,164.16,164.04,164.15,18588
20190301|2019-01-21 02:30,21,164.15,164.19,164.13,164.15,12923
20190301|2019-01-21 03:00,21,164.16,164.24,164.16,164.19,13969
20190301|2019-01-21 03:30,21,164.19,164.28,164.18,164.25,16755
20190301|2019-01-21 04:00,21,164.25,164.27,164.19,164.19,15523
20190301|2019-01-21 04:30,21,164.19,164.19,164.12,164.16,15974
20190301|2019-01-21 05:00,21,164.16,164.24,164.15,164.23,9563
20190301|2019-01-21 05:30,21,164.23,164.26,164.21,164.25,11245
20190301|2019-01-21 06:00,21,164.24,164.28,164.24,164.24,7651
20190301|2019-01-21 06:30,21,164.24,164.27,164.24,164.25,6931
20190301|2019-01-21 07:00,21,164.24,164.3,164.2,164.22,21982
20190301|2019-01-21 07:30,21,164.22,164.23,164.16,164.17,12760
20190301|2019-01-21 08:00,21,164.17,164.2,164.15,164.16,7732
20190301|2019-01-21 08:30,21,164.16,164.16,164.11,164.13,14119
20190301|2019-01-21 09:00,21,164.12,164.16,164.12,164.16,5513
20190301|2019-01-21 09:30,21,164.16,164.18,164.13,164.16,11459
20190301|2019-01-21 10:00,21,164.15,164.16,164.09,164.13,12160
20190301|2019-01-21 10:30,21,164.13,164.19,164.12,164.18,6171
20190301|2019-01-21 11:00,21,164.18,164.22,164.18,164.2,2584
20190301|2019-01-21 11:30,21,164.2,164.21,164.17,164.21,1229
20190301|2019-01-21 12:00,21,164.19,164.22,164.19,164.19,586
20190301|2019-01-21 12:30,21,164.19,164.21,164.19,164.19,81
20190301|2019-01-21 13:00,21,164.19,164.2,164.19,164.19,81
20190301|2019-01-21 13:30,21,164.2,164.2,164.19,164.19,34
20190301|2019-01-21 14:00,21,164.19,164.21,164.19,164.2,72
20190301|2019-01-21 14:30,21,164.2,164.22,164.19,164.2,359
20190301|2019-01-21 15:00,21,164.17,164.17,164.17,164.17,6
20190301|2019-01-21 18:00,22,164.25,164.25,164.2,164.21,171
20190301|2019-01-21 18:30,22,164.21,164.21,164.21,164.21,77
20190301|2019-01-21 19:00,22,164.21,164.23,164.2,164.2,233
20190301|2019-01-21 19:30,22,164.2,164.21,164.19,164.21,142
20190301|2019-01-21 20:00,22,164.21,164.22,164.2,164.22,49
20190301|2019-01-21 20:30,22,164.23,164.26,164.22,164.26,100
20190301|2019-01-21 21:00,22,164.26,164.26,164.25,164.26,6
20190301|2019-01-21 21:30,22,164.26,164.37,164.26,164.33,955
20190301|2019-01-21 22:00,22,164.33,164.34,164.32,164.34,129
20190301|2019-01-21 22:30,22,164.33,164.33,164.32,164.32,146
20190301|2019-01-21 23:00,22,164.33,164.36,164.33,164.35,91
20190301|2019-01-21 23:30,22,164.34,164.37,164.34,164.36,121
20190301|2019-01-22 00:00,22,164.36,164.36,164.34,164.34,470
20190301|2019-01-22 00:30,22,164.33,164.35,164.32,164.33,878
20190301|2019-01-22 01:00,22,164.32,164.5,164.3,164.44,19984
20190301|2019-01-22 01:30,22,164.44,164.5,164.43,164.45,15375
20190301|2019-01-22 02:00,22,164.44,164.52,164.41,164.43,32655
20190301|2019-01-22 02:30,22,164.42,164.43,164.26,164.29,35678
20190301|2019-01-22 03:00,22,164.28,164.29,164.2,164.23,31665
20190301|2019-01-22 03:30,22,164.23,164.24,164.18,164.22,23025
20190301|2019-01-22 04:00,22,164.22,164.24,164.12,164.19,28876
20190301|2019-01-22 04:30,22,164.18,164.25,164.18,164.2,21502
20190301|2019-01-22 05:00,22,164.21,164.3,164.21,164.29,13836
20190301|2019-01-22 05:30,22,164.3,164.36,164.28,164.33,19354
20190301|2019-01-22 06:00,22,164.33,164.39,164.3,164.36,15486
20190301|2019-01-22 06:30,22,164.37,164.45,164.35,164.44,19475
20190301|2019-01-22 07:00,22,164.44,164.46,164.4,164.44,28613
20190301|2019-01-22 07:30,22,164.43,164.49,164.42,164.45,30693
20190301|2019-01-22 08:00,22,164.46,164.55,164.45,164.51,38241
20190301|2019-01-22 08:30,22,164.51,164.54,164.44,164.48,33605
20190301|2019-01-22 09:00,22,164.47,164.5,164.42,164.43,40202
20190301|2019-01-22 09:30,22,164.43,164.47,164.4,164.43,32859
20190301|2019-01-22 10:00,22,164.44,164.48,164.43,164.45,20823
20190301|2019-01-22 10:30,22,164.45,164.52,164.43,164.51,18178
20190301|2019-01-22 11:00,22,164.51,164.54,164.51,164.52,11924
20190301|2019-01-22 11:30,22,164.53,164.59,164.53,164.57,8051
20190301|2019-01-22 12:00,22,164.58,164.71,164.57,164.66,12370
20190301|2019-01-22 12:30,22,164.66,164.67,164.63,164.65,2304
20190301|2019-01-22 13:00,22,164.65,164.7,164.64,164.68,2316
20190301|2019-01-22 13:30,22,164.68,164.74,164.67,164.72,2392
20190301|2019-01-22 14:00,22,164.73,164.75,164.69,164.7,2450
20190301|2019-01-22 14:30,22,164.7,164.72,164.66,164.68,2440
20190301|2019-01-22 15:00,22,164.64,164.64,164.64,164.64,6
20190301|2019-01-22 18:00,23,164.65,164.67,164.63,164.64,344
20190301|2019-01-22 18:30,23,164.63,164.63,164.62,164.62,111
20190301|2019-01-22 19:00,23,164.63,164.64,164.62,164.63,76
20190301|2019-01-22 19:30,23,164.62,164.62,164.53,164.55,632
20190301|2019-01-22 20:00,23,164.55,164.57,164.55,164.55,225
20190301|2019-01-22 20:30,23,164.56,164.58,164.56,164.58,258
20190301|2019-01-22 21:00,23,164.58,164.59,164.57,164.59,259
20190301|2019-01-22 21:30,23,164.59,164.59,164.59,164.59,36
20190301|2019-01-22 22:00,23,164.59,164.62,164.59,164.61,179
20190301|2019-01-22 22:30,23,164.61,164.61,164.61,164.61,9
20190301|2019-01-22 23:00,23,164.61,164.65,164.61,164.64,111
20190301|2019-01-22 23:30,23,164.64,164.65,164.63,164.63,113
20190301|2019-01-23 00:00,23,164.64,164.64,164.61,164.61,295
20190301|2019-01-23 00:30,23,164.61,164.61,164.56,164.57,581
20190301|2019-01-23 01:00,23,164.57,164.7,164.49,164.69,16418
20190301|2019-01-23 01:30,23,164.69,164.72,164.66,164.71,15660
20190301|2019-01-23 02:00,23,164.71,164.77,164.58,164.61,41197
20190301|2019-01-23 02:30,23,164.61,164.62,164.5,164.53,36358
20190301|2019-01-23 03:00,23,164.53,164.54,164.43,164.45,32891
20190301|2019-01-23 03:30,23,164.45,164.53,164.44,164.51,27360
20190301|2019-01-23 04:00,23,164.5,164.56,164.5,164.53,17891
20190301|2019-01-23 04:30,23,164.52,164.56,164.43,164.48,30642
20190301|2019-01-23 05:00,23,164.48,164.49,164.42,164.44,24367
20190301|2019-01-23 05:30,23,164.44,164.47,164.41,164.45,22606
20190301|2019-01-23 06:00,23,164.45,164.46,164.38,164.39,19423
20190301|2019-01-23 06:30,23,164.38,164.42,164.35,164.42,25493
20190301|2019-01-23 07:00,23,164.42,164.43,164.34,164.36,30966
20190301|2019-01-23 07:30,23,164.36,164.44,164.36,164.4,27610
20190301|2019-01-23 08:00,23,164.4,164.48,164.38,164.47,20857
20190301|2019-01-23 08:30,23,164.47,164.54,164.45,164.52,37656
20190301|2019-01-23 09:00,23,164.53,164.64,164.49,164.63,34678
20190301|2019-01-23 09:30,23,164.63,164.66,164.59,164.62,33151
20190301|2019-01-23 10:00,23,164.62,164.67,164.55,164.67,31040
20190301|2019-01-23 10:30,23,164.67,164.71,164.65,164.68,17954
20190301|2019-01-23 11:00,23,164.68,164.69,164.63,164.64,7800
20190301|2019-01-23 11:30,23,164.65,164.66,164.63,164.64,4357
20190301|2019-01-23 12:00,23,164.64,164.66,164.59,164.61,2050
20190301|2019-01-23 12:30,23,164.6,164.6,164.57,164.59,937
20190301|2019-01-23 13:00,23,164.58,164.59,164.56,164.57,914
20190301|2019-01-23 13:30,23,164.57,164.61,164.56,164.59,948
20190301|2019-01-23 14:00,23,164.58,164.6,164.56,164.59,1038
20190301|2019-01-23 14:30,23,164.59,164.64,164.58,164.62,894
20190301|2019-01-23 15:00,23,164.61,164.61,164.61,164.61,2
20190301|2019-01-23 18:00,24,164.72,164.72,164.67,164.67,301
20190301|2019-01-23 18:30,24,164.67,164.67,164.6,164.64,224
20190301|2019-01-23 19:00,24,164.63,164.63,164.59,164.61,146
20190301|2019-01-23 19:30,24,164.62,164.65,164.61,164.65,41
20190301|2019-01-23 20:00,24,164.66,164.68,164.66,164.68,101
20190301|2019-01-23 20:30,24,164.68,164.7,164.67,164.67,260
20190301|2019-01-23 21:00,24,164.68,164.68,164.68,164.68,5
20190301|2019-01-23 21:30,24,164.68,164.69,164.68,164.68,47
20190301|2019-01-23 22:00,24,164.69,164.69,164.67,164.67,39
20190301|2019-01-23 22:30,24,164.67,164.67,164.67,164.67,1
20190301|2019-01-23 23:00,24,164.68,164.68,164.67,164.67,51
20190301|2019-01-23 23:30,24,164.68,164.68,164.66,164.66,63
20190301|2019-01-24 00:00,24,164.67,164.68,164.64,164.65,328
20190301|2019-01-24 00:30,24,164.65,164.67,164.64,164.66,379
20190301|2019-01-24 01:00,24,164.66,164.81,164.61,164.77,19912
20190301|2019-01-24 01:30,24,164.78,164.87,164.77,164.81,23164
20190301|2019-01-24 02:00,24,164.81,164.95,164.76,164.87,58071
20190301|2019-01-24 02:30,24,164.88,164.97,164.86,164.92,51204
20190301|2019-01-24 03:00,24,164.93,164.94,164.82,164.87,37410
20190301|2019-01-24 03:30,24,164.86,164.94,164.86,164.89,28751
20190301|2019-01-24 04:00,24,164.9,164.97,164.89,164.96,32696
20190301|2019-01-24 04:30,24,164.97,164.97,164.9,164.94,19644
20190301|2019-01-24 05:00,24,164.95,165.07,164.92,165.05,42111
20190301|2019-01-24 05:30,24,165.06,165.07,165.01,165.05,27024
20190301|2019-01-24 06:00,24,165.05,165.15,165.04,165.08,42681
20190301|2019-01-24 06:30,24,165.08,165.12,165.01,165.07,32248
20190301|2019-01-24 07:00,24,165.07,165.19,165.06,165.13,35929
20190301|2019-01-24 07:30,24,165.14,165.29,165.09,165.22,84863
20190301|2019-01-24 08:00,24,165.22,165.22,165.03,165.13,54217
20190301|2019-01-24 08:30,24,165.13,165.28,165.08,165.23,50601
20190301|2019-01-24 09:00,24,165.24,165.28,165.14,165.15,35691
20190301|2019-01-24 09:30,24,165.15,165.21,165.14,165.21,28403
20190301|2019-01-24 10:00,24,165.21,165.38,165.19,165.35,46471
20190301|2019-01-24 10:30,24,165.35,165.37,165.32,165.33,28484
20190301|2019-01-24 11:00,24,165.33,165.42,165.3,165.41,16712
20190301|2019-01-24 11:30,24,165.42,165.48,165.39,165.46,9181
20190301|2019-01-24 12:00,24,165.46,165.54,165.46,165.47,7115
20190301|2019-01-24 12:30,24,165.47,165.49,165.43,165.43,2931
20190301|2019-01-24 13:00,24,165.44,165.48,165.44,165.47,1994
20190301|2019-01-24 13:30,24,165.47,165.48,165.44,165.46,1139
20190301|2019-01-24 14:00,24,165.46,165.48,165.41,165.42,1481
20190301|2019-01-24 14:30,24,165.43,165.47,165.42,165.42,1878
20190301|2019-01-24 15:00,24,165.44,165.44,165.44,165.44,2
20190301|2019-01-24 18:00,25,165.35,165.41,165.35,165.39,843
20190301|2019-01-24 18:30,25,165.39,165.42,165.39,165.42,225
20190301|2019-01-24 19:00,25,165.41,165.43,165.39,165.4,271
20190301|2019-01-24 19:30,25,165.39,165.39,165.34,165.37,494
20190301|2019-01-24 20:00,25,165.36,165.36,165.34,165.35,118
20190301|2019-01-24 20:30,25,165.34,165.34,165.32,165.33,319
20190301|2019-01-24 21:00,25,165.33,165.34,165.33,165.33,135
20190301|2019-01-24 21:30,25,165.33,165.33,165.29,165.29,259
20190301|2019-01-24 22:00,25,165.3,165.32,165.3,165.32,154
20190301|2019-01-24 22:30,25,165.31,165.33,165.31,165.33,86
20190301|2019-01-24 23:00,25,165.33,165.33,165.3,165.31,143
20190301|2019-01-24 23:30,25,165.3,165.31,165.29,165.3,153
20190301|2019-01-25 00:00,25,165.3,165.31,165.24,165.25,1283
20190301|2019-01-25 00:30,25,165.26,165.32,165.24,165.26,2419
20190301|2019-01-25 01:00,25,165.25,165.33,165.2,165.22,17310
20190301|2019-01-25 01:30,25,165.21,165.34,165.21,165.29,20173
20190301|2019-01-25 02:00,25,165.29,165.39,165.2,165.2,47790
20190301|2019-01-25 02:30,25,165.2,165.23,165.15,165.15,42416
20190301|2019-01-25 03:00,25,165.15,165.26,165.15,165.24,39359
20190301|2019-01-25 03:30,25,165.23,165.3,165.2,165.29,23447
20190301|2019-01-25 04:00,25,165.29,165.32,165.24,165.25,17220
20190301|2019-01-25 04:30,25,165.26,165.29,165.23,165.27,21718
20190301|2019-01-25 05:00,25,165.28,165.28,165.24,165.26,17470
20190301|2019-01-25 05:30,25,165.26,165.28,165.24,165.27,13620
20190301|2019-01-25 06:00,25,165.28,165.32,165.26,165.31,13173
20190301|2019-01-25 06:30,25,165.32,165.35,165.26,165.26,18147
20190301|2019-01-25 07:00,25,165.27,165.28,165.19,165.2,28327
20190301|2019-01-25 07:30,25,165.2,165.22,165.16,165.17,25551
20190301|2019-01-25 08:00,25,165.17,165.17,165.06,165.08,34800
20190301|2019-01-25 08:30,25,165.08,165.15,165.07,165.11,26005
20190301|2019-01-25 09:00,25,165.11,165.12,164.98,165.03,31539
20190301|2019-01-25 09:30,25,165.03,165.04,164.96,164.99,36561
20190301|2019-01-25 10:00,25,164.99,165.1,164.98,165.04,40009
20190301|2019-01-25 10:30,25,165.05,165.14,165.04,165.13,13502
20190301|2019-01-25 11:00,25,165.12,165.14,165.03,165.04,7517
20190301|2019-01-25 11:30,25,165.04,165.08,165.02,165.06,7358
20190301|2019-01-25 12:00,25,165.06,165.11,165.05,165.09,1360
20190301|2019-01-25 12:30,25,165.1,165.13,165.09,165.11,1657
20190301|2019-01-25 13:00,25,165.12,165.15,165.1,165.14,1001
20190301|2019-01-25 13:30,25,165.14,165.15,165.11,165.12,1073
20190301|2019-01-25 14:00,25,165.12,165.13,165.1,165.13,865
20190301|2019-01-25 14:30,25,165.14,165.2,165.14,165.2,1991
20190301|2019-01-25 15:00,25,165.19,165.19,165.19,165.19,1
20190301|2019-01-27 18:00,28,165.19,165.22,165.16,165.22,498
20190301|2019-01-27 18:30,28,165.23,165.23,165.21,165.23,202
20190301|2019-01-27 19:00,28,165.22,165.24,165.22,165.23,195
20190301|2019-01-27 19:30,28,165.23,165.23,165.19,165.2,381
20190301|2019-01-27 20:00,28,165.2,165.22,165.2,165.22,22
20190301|2019-01-27 20:30,28,165.22,165.23,165.22,165.23,9
20190301|2019-01-27 21:00,28,165.24,165.24,165.23,165.23,27
20190301|2019-01-27 21:30,28,165.22,165.23,165.22,165.23,10
20190301|2019-01-27 22:00,28,165.22,165.22,165.22,165.22,13
20190301|2019-01-27 22:30,28,165.23,165.24,165.23,165.24,47
20190301|2019-01-27 23:00,28,165.23,165.24,165.23,165.24,77
20190301|2019-01-27 23:30,28,165.23,165.3,165.23,165.29,414
20190301|2019-01-28 00:00,28,165.29,165.29,165.27,165.27,447
20190301|2019-01-28 00:30,28,165.28,165.28,165.23,165.24,662
20190301|2019-01-28 01:00,28,165.24,165.27,165.08,165.1,14504
20190301|2019-01-28 01:30,28,165.1,165.11,164.96,165,22504
20190301|2019-01-28 02:00,28,165,165.1,164.97,165.1,24722
20190301|2019-01-28 02:30,28,165.09,165.1,165.04,165.07,17858
20190301|2019-01-28 03:00,28,165.07,165.11,165.03,165.11,17009
20190301|2019-01-28 03:30,28,165.11,165.12,165.06,165.08,15519
20190301|2019-01-28 04:00,28,165.07,165.09,165.02,165.04,18926
20190301|2019-01-28 04:30,28,165.04,165.06,164.95,164.98,19258
20190301|2019-01-28 05:00,28,164.97,164.98,164.86,164.88,39969
20190301|2019-01-28 05:30,28,164.87,164.89,164.76,164.8,37672
20190301|2019-01-28 06:00,28,164.8,164.82,164.75,164.76,28705
20190301|2019-01-28 06:30,28,164.75,164.81,164.72,164.76,38109
20190301|2019-01-28 07:00,28,164.76,164.8,164.69,164.78,41565
20190301|2019-01-28 07:30,28,164.78,164.84,164.75,164.76,33918
20190301|2019-01-28 08:00,28,164.77,164.9,164.77,164.87,33417
20190301|2019-01-28 08:30,28,164.88,164.96,164.85,164.93,44581
20190301|2019-01-28 09:00,28,164.94,164.99,164.87,164.89,31000
20190301|2019-01-28 09:30,28,164.9,164.9,164.85,164.88,24208
20190301|2019-01-28 10:00,28,164.89,164.95,164.88,164.94,26079
20190301|2019-01-28 10:30,28,164.94,164.99,164.93,164.99,17905
20190301|2019-01-28 11:00,28,164.98,165,164.94,164.96,10313
20190301|2019-01-28 11:30,28,164.97,164.98,164.92,164.93,4814
20190301|2019-01-28 12:00,28,164.93,165,164.92,164.98,2207
20190301|2019-01-28 12:30,28,164.98,164.99,164.95,164.97,755
20190301|2019-01-28 13:00,28,164.96,164.97,164.95,164.97,558
20190301|2019-01-28 13:30,28,164.96,164.96,164.92,164.95,645
20190301|2019-01-28 14:00,28,164.95,164.95,164.91,164.92,940
20190301|2019-01-28 14:30,28,164.91,164.93,164.88,164.9,1284
20190301|2019-01-28 15:00,28,164.88,164.88,164.88,164.88,3
20190301|2019-01-28 18:00,29,164.94,164.98,164.93,164.98,344
20190301|2019-01-28 18:30,29,164.98,165.02,164.98,165.02,403
20190301|2019-01-28 19:00,29,165.02,165.03,164.98,164.98,144
20190301|2019-01-28 19:30,29,164.96,165.01,164.93,165,514
20190301|2019-01-28 20:00,29,165,165,164.98,164.99,86
20190301|2019-01-28 20:30,29,164.98,164.98,164.95,164.96,87
20190301|2019-01-28 21:00,29,164.96,164.96,164.95,164.95,17
20190301|2019-01-28 21:30,29,164.95,164.95,164.86,164.87,697
20190301|2019-01-28 22:00,29,164.88,164.88,164.87,164.87,36
20190301|2019-01-28 22:30,29,164.87,164.88,164.87,164.88,56
20190301|2019-01-28 23:00,29,164.89,164.89,164.87,164.88,115
20190301|2019-01-28 23:30,29,164.88,164.88,164.85,164.88,504
20190301|2019-01-29 00:00,29,164.88,164.91,164.88,164.91,123
20190301|2019-01-29 00:30,29,164.91,164.94,164.91,164.93,823
20190301|2019-01-29 01:00,29,164.92,165.08,164.9,165.07,11706
20190301|2019-01-29 01:30,29,165.07,165.07,164.99,165.01,13370
20190301|2019-01-29 02:00,29,165.01,165.09,164.99,165.02,30224
20190301|2019-01-29 02:30,29,165.02,165.02,164.91,164.95,31166
20190301|2019-01-29 03:00,29,164.95,164.97,164.91,164.93,25068
20190301|2019-01-29 03:30,29,164.93,164.96,164.85,164.89,26043
20190301|2019-01-29 04:00,29,164.89,164.97,164.89,164.95,25939
20190301|2019-01-29 04:30,29,164.95,165,164.94,164.95,16973
20190301|2019-01-29 05:00,29,164.94,165.03,164.94,164.99,17074
20190301|2019-01-29 05:30,29,164.99,165.04,164.97,165,19424
20190301|2019-01-29 06:00,29,165,165.05,164.98,165.02,23391
20190301|2019-01-29 06:30,29,165.02,165.05,165,165.05,12207
20190301|2019-01-29 07:00,29,165.04,165.06,165,165.01,17573
20190301|2019-01-29 07:30,29,165.01,165.03,164.96,164.97,21147
20190301|2019-01-29 08:00,29,164.97,165.07,164.97,165.05,22472
20190301|2019-01-29 08:30,29,165.05,165.08,165,165,27030
20190301|2019-01-29 09:00,29,165,165.04,164.94,164.95,38551
20190301|2019-01-29 09:30,29,164.95,165.03,164.93,165.03,43980
20190301|2019-01-29 10:00,29,165.03,165.12,165.02,165.1,35580
20190301|2019-01-29 10:30,29,165.11,165.11,165.05,165.06,15029
20190301|2019-01-29 11:00,29,165.06,165.09,165.05,165.09,5331
20190301|2019-01-29 11:30,29,165.09,165.12,165.08,165.11,4370
20190301|2019-01-29 12:00,29,165.1,165.19,165.1,165.17,3466
20190301|2019-01-29 12:30,29,165.17,165.18,165.16,165.17,1814
20190301|2019-01-29 13:00,29,165.17,165.19,165.17,165.18,1187
20190301|2019-01-29 13:30,29,165.18,165.23,165.17,165.21,6917
20190301|2019-01-29 14:00,29,165.21,165.24,165.21,165.24,3151
20190301|2019-01-29 14:30,29,165.23,165.28,165.23,165.25,3805
20190301|2019-01-29 15:00,29,165.26,165.26,165.26,165.26,2
20190301|2019-01-29 18:00,30,165.24,165.24,165.21,165.24,222
20190301|2019-01-29 18:30,30,165.23,165.23,165.17,165.17,242
20190301|2019-01-29 19:00,30,165.18,165.18,165.17,165.18,200
20190301|2019-01-29 19:30,30,165.18,165.18,165.16,165.16,173
20190301|2019-01-29 20:00,30,165.16,165.16,165.14,165.15,242
20190301|2019-01-29 20:30,30,165.14,165.17,165.14,165.17,32
20190301|2019-01-29 21:00,30,165.17,165.17,165.15,165.15,31
20190301|2019-01-29 21:30,30,165.16,165.16,165.15,165.16,37
20190301|2019-01-29 22:00,30,165.17,165.18,165.15,165.17,126
20190301|2019-01-29 22:30,30,165.16,165.18,165.16,165.18,90
20190301|2019-01-29 23:00,30,165.18,165.2,165.18,165.2,87
20190301|2019-01-29 23:30,30,165.2,165.2,165.2,165.2,31
20190301|2019-01-30 00:00,30,165.2,165.21,165.2,165.2,110
20190301|2019-01-30 00:30,30,165.2,165.2,165.15,165.15,1111
20190301|2019-01-30 01:00,30,165.15,165.24,165.09,165.22,13045
20190301|2019-01-30 01:30,30,165.23,165.25,165.14,165.14,9981
20190301|2019-01-30 02:00,30,165.14,165.16,165.02,165.03,34339
20190301|2019-01-30 02:30,30,165.02,165.08,164.99,165.07,30248
20190301|2019-01-30 03:00,30,165.06,165.11,165.05,165.08,19565
20190301|2019-01-30 03:30,30,165.08,165.09,165,165.06,21637
20190301|2019-01-30 04:00,30,165.07,165.1,165.01,165.02,26688
20190301|2019-01-30 04:30,30,165.01,165.11,165,165.09,22365
20190301|2019-01-30 05:00,30,165.1,165.18,165.09,165.17,22957
20190301|2019-01-30 05:30,30,165.17,165.22,165.15,165.19,19772
20190301|2019-01-30 06:00,30,165.2,165.2,165.14,165.16,17309
20190301|2019-01-30 06:30,30,165.17,165.22,165.15,165.21,21645
20190301|2019-01-30 07:00,30,165.21,165.24,165.11,165.14,27641
20190301|2019-01-30 07:30,30,165.14,165.2,165.13,165.18,24071
20190301|2019-01-30 08:00,30,165.18,165.26,165.18,165.21,29644
20190301|2019-01-30 08:30,30,165.21,165.21,165.14,165.18,28174
20190301|2019-01-30 09:00,30,165.19,165.26,165.18,165.26,21071
20190301|2019-01-30 09:30,30,165.26,165.26,165.16,165.18,24981
20190301|2019-01-30 10:00,30,165.17,165.24,165.14,165.23,21629
20190301|2019-01-30 10:30,30,165.23,165.26,165.19,165.2,18684
20190301|2019-01-30 11:00,30,165.21,165.23,165.19,165.22,6369
20190301|2019-01-30 11:30,30,165.23,165.27,165.22,165.26,4557
20190301|2019-01-30 12:00,30,165.26,165.27,165.24,165.26,1404
20190301|2019-01-30 12:30,30,165.25,165.27,165.24,165.27,1775
20190301|2019-01-30 13:00,30,165.26,165.4,165.24,165.36,11073
20190301|2019-01-30 13:30,30,165.37,165.53,165.36,165.47,10915
20190301|2019-01-30 14:00,30,165.48,165.49,165.43,165.46,3646
20190301|2019-01-30 14:30,30,165.46,165.53,165.46,165.46,3209
20190301|2019-01-30 15:00,30,165.44,165.44,165.44,165.44,20
20190301|2019-01-30 19:30,31,165.52,165.63,165.52,165.53,1155
20190301|2019-01-30 20:00,31,165.52,165.52,165.48,165.48,310
20190301|2019-01-30 20:30,31,165.48,165.49,165.46,165.46,222
20190301|2019-01-30 21:00,31,165.45,165.49,165.45,165.49,192
20190301|2019-01-30 21:30,31,165.48,165.48,165.48,165.48,13
20190301|2019-01-30 22:00,31,165.47,165.47,165.44,165.45,259
20190301|2019-01-30 22:30,31,165.45,165.45,165.44,165.45,48
20190301|2019-01-30 23:00,31,165.45,165.46,165.44,165.44,69
20190301|2019-01-30 23:30,31,165.45,165.45,165.45,165.45,64
20190301|2019-01-31 00:00,31,165.45,165.46,165.44,165.46,297
20190301|2019-01-31 00:30,31,165.47,165.51,165.45,165.48,1221
20190301|2019-01-31 01:00,31,165.47,165.59,165.43,165.57,22251
20190301|2019-01-31 01:30,31,165.56,165.61,165.52,165.53,20557
20190301|2019-01-31 02:00,31,165.53,165.54,165.42,165.43,47884
20190301|2019-01-31 02:30,31,165.44,165.44,165.33,165.42,47389
20190301|2019-01-31 03:00,31,165.42,165.46,165.35,165.44,40239
20190301|2019-01-31 03:30,31,165.44,165.54,165.44,165.48,32744
20190301|2019-01-31 04:00,31,165.48,165.49,165.37,165.4,28915
20190301|2019-01-31 04:30,31,165.4,165.41,165.31,165.35,24946
20190301|2019-01-31 05:00,31,165.34,165.42,165.34,165.42,24073
20190301|2019-01-31 05:30,31,165.41,165.44,165.38,165.42,21687
20190301|2019-01-31 06:00,31,165.43,165.44,165.33,165.35,21362
20190301|2019-01-31 06:30,31,165.36,165.38,165.3,165.32,28547
20190301|2019-01-31 07:00,31,165.33,165.41,165.31,165.39,29792
20190301|2019-01-31 07:30,31,165.39,165.51,165.39,165.49,34540
20190301|2019-01-31 08:00,31,165.49,165.57,165.48,165.56,25774
20190301|2019-01-31 08:30,31,165.55,165.6,165.52,165.57,28367
20190301|2019-01-31 09:00,31,165.58,165.7,165.54,165.68,48537
20190301|2019-01-31 09:30,31,165.68,165.71,165.63,165.65,48613
20190301|2019-01-31 10:00,31,165.66,165.71,165.64,165.66,78784
20190301|2019-01-31 10:30,31,165.66,165.74,165.64,165.73,27589
20190301|2019-01-31 11:00,31,165.74,165.8,165.7,165.76,31431
20190301|2019-01-31 11:30,31,165.77,165.78,165.73,165.77,6313
20190301|2019-01-31 12:00,31,165.77,165.82,165.76,165.82,2981
20190301|2019-01-31 12:30,31,165.82,165.83,165.8,165.82,2085
20190301|2019-01-31 13:00,31,165.81,165.84,165.79,165.84,1470
20190301|2019-01-31 13:30,31,165.84,165.86,165.77,165.79,6237
20190301|2019-01-31 14:00,31,165.79,165.87,165.79,165.83,3288
20190301|2019-01-31 14:30,31,165.82,165.83,165.75,165.77,2287
20190301|2019-01-31 15:00,31,165.76,165.76,165.76,165.76,12
20190301|2019-01-31 18:00,1,165.73,165.74,165.7,165.71,1587
20190301|2019-01-31 18:30,1,165.72,165.74,165.71,165.71,248
20190301|2019-01-31 19:00,1,165.7,165.71,165.66,165.68,309
20190301|2019-01-31 19:30,1,165.67,165.73,165.67,165.72,258
20190301|2019-01-31 20:00,1,165.71,165.71,165.69,165.69,278
20190301|2019-01-31 20:30,1,165.7,165.7,165.69,165.69,88
20190301|2019-01-31 21:00,1,165.7,165.71,165.7,165.7,76
20190301|2019-01-31 21:30,1,165.7,165.75,165.69,165.75,178
20190301|2019-01-31 22:00,1,165.76,165.77,165.73,165.73,134
20190301|2019-01-31 22:30,1,165.73,165.74,165.71,165.74,44
20190301|2019-01-31 23:00,1,165.74,165.74,165.73,165.73,41
20190301|2019-01-31 23:30,1,165.72,165.74,165.72,165.74,49
20190301|2019-02-01 00:00,1,165.75,165.76,165.74,165.76,161
20190301|2019-02-01 00:30,1,165.76,165.77,165.72,165.72,698
20190301|2019-02-01 01:00,1,165.72,165.75,165.62,165.64,17341
20190301|2019-02-01 01:30,1,165.65,165.7,165.63,165.66,13562
20190301|2019-02-01 02:00,1,165.66,165.73,165.65,165.68,27238
20190301|2019-02-01 02:30,1,165.69,165.69,165.61,165.65,27727
20190301|2019-02-01 03:00,1,165.65,165.69,165.54,165.56,45214
20190301|2019-02-01 03:30,1,165.57,165.62,165.53,165.57,37357
20190301|2019-02-01 04:00,1,165.58,165.58,165.48,165.52,42922
20190301|2019-02-01 04:30,1,165.52,165.65,165.52,165.6,31940
20190301|2019-02-01 05:00,1,165.61,165.65,165.59,165.63,21939
20190301|2019-02-01 05:30,1,165.63,165.68,165.62,165.64,23645
20190301|2019-02-01 06:00,1,165.65,165.69,165.63,165.66,19183
20190301|2019-02-01 06:30,1,165.66,165.75,165.66,165.75,28795
20190301|2019-02-01 07:00,1,165.75,165.77,165.68,165.71,31096
20190301|2019-02-01 07:30,1,165.72,165.74,165.63,165.67,47058
20190301|2019-02-01 08:00,1,165.66,165.72,165.65,165.67,25090
20190301|2019-02-01 08:30,1,165.67,165.7,165.62,165.67,27412
20190301|2019-02-01 09:00,1,165.66,165.66,165.44,165.48,76689
20190301|2019-02-01 09:30,1,165.48,165.54,165.45,165.53,35810
20190301|2019-02-01 10:00,1,165.52,165.58,165.45,165.48,27665
20190301|2019-02-01 10:30,1,165.48,165.49,165.45,165.49,14012
20190301|2019-02-01 11:00,1,165.5,165.52,165.48,165.51,6478
20190301|2019-02-01 11:30,1,165.5,165.51,165.44,165.45,3967
20190301|2019-02-01 12:00,1,165.45,165.46,165.43,165.44,1421
20190301|2019-02-01 12:30,1,165.45,165.49,165.44,165.48,981
20190301|2019-02-01 13:00,1,165.47,165.5,165.46,165.48,1163
20190301|2019-02-01 13:30,1,165.48,165.53,165.47,165.52,1756
20190301|2019-02-01 14:00,1,165.52,165.56,165.51,165.52,1887
20190301|2019-02-01 14:30,1,165.53,165.56,165.52,165.55,1523
20190301|2019-02-01 15:00,1,165.55,165.55,165.55,165.55,10
20190301|2019-02-03 18:00,4,165.61,165.61,165.55,165.58,362
20190301|2019-02-03 18:30,4,165.58,165.64,165.58,165.61,312
20190301|2019-02-03 19:00,4,165.6,165.62,165.58,165.6,363
20190301|2019-02-03 19:30,4,165.6,165.6,165.6,165.6,144
20190301|2019-02-03 20:00,4,165.6,165.6,165.6,165.6,145
20190301|2019-02-03 20:30,4,165.6,165.63,165.6,165.63,129
20190301|2019-02-03 21:00,4,165.61,165.61,165.61,165.61,6
20190301|2019-02-03 21:30,4,165.61,165.62,165.61,165.62,86
20190301|2019-02-03 22:00,4,165.62,165.62,165.59,165.62,277
20190301|2019-02-03 22:30,4,165.63,165.63,165.58,165.6,145
20190301|2019-02-03 23:00,4,165.59,165.59,165.54,165.54,171
20190301|2019-02-03 23:30,4,165.55,165.56,165.55,165.56,81
20190301|2019-02-04 00:00,4,165.55,165.56,165.54,165.55,250
20190301|2019-02-04 00:30,4,165.54,165.54,165.44,165.45,1738
20190301|2019-02-04 01:00,4,165.44,165.56,165.43,165.52,8833
20190301|2019-02-04 01:30,4,165.52,165.54,165.47,165.49,16431
20190301|2019-02-04 02:00,4,165.49,165.49,165.3,165.34,53669
20190301|2019-02-04 02:30,4,165.34,165.48,165.33,165.47,24609
20190301|2019-02-04 03:00,4,165.47,165.49,165.43,165.45,21921
20190301|2019-02-04 03:30,4,165.45,165.51,165.44,165.48,14283
20190301|2019-02-04 04:00,4,165.47,165.49,165.43,165.44,16337
20190301|2019-02-04 04:30,4,165.44,165.44,165.4,165.43,13744
20190301|2019-02-04 05:00,4,165.43,165.51,165.41,165.5,11716
20190301|2019-02-04 05:30,4,165.5,165.57,165.5,165.55,14794
20190301|2019-02-04 06:00,4,165.55,165.56,165.51,165.53,10601
20190301|2019-02-04 06:30,4,165.53,165.55,165.5,165.53,7163
20190301|2019-02-04 07:00,4,165.52,165.54,165.48,165.48,12523
20190301|2019-02-04 07:30,4,165.48,165.49,165.41,165.41,18019
20190301|2019-02-04 08:00,4,165.41,165.46,165.38,165.4,21790
20190301|2019-02-04 08:30,4,165.41,165.42,165.36,165.37,20254
20190301|2019-02-04 09:00,4,165.37,165.41,165.31,165.33,25098
20190301|2019-02-04 09:30,4,165.33,165.34,165.22,165.26,35634
20190301|2019-02-04 10:00,4,165.26,165.3,165.25,165.27,22019
20190301|2019-02-04 10:30,4,165.27,165.34,165.27,165.33,13815
20190301|2019-02-04 11:00,4,165.32,165.34,165.31,165.31,7079
20190301|2019-02-04 11:30,4,165.32,165.35,165.32,165.33,4142
20190301|2019-02-04 12:00,4,165.33,165.36,165.33,165.36,384
20190301|2019-02-04 12:30,4,165.36,165.36,165.34,165.35,801
20190301|2019-02-04 13:00,4,165.35,165.36,165.34,165.35,769
20190301|2019-02-04 13:30,4,165.35,165.36,165.33,165.33,729
20190301|2019-02-04 14:00,4,165.33,165.34,165.32,165.33,1736
20190301|2019-02-04 14:30,4,165.34,165.42,165.33,165.38,3746
20190301|2019-02-04 15:00,4,165.39,165.39,165.39,165.39,19
20190301|2019-02-04 18:00,5,165.4,165.42,165.4,165.4,191
20190301|2019-02-04 18:30,5,165.41,165.46,165.41,165.46,420
20190301|2019-02-04 19:00,5,165.45,165.45,165.44,165.44,43
20190301|2019-02-04 19:30,5,165.43,165.44,165.42,165.42,86
20190301|2019-02-04 20:00,5,165.42,165.43,165.42,165.42,82
20190301|2019-02-04 20:30,5,165.42,165.43,165.41,165.42,37
20190301|2019-02-04 21:00,5,165.41,165.43,165.41,165.43,133
20190301|2019-02-04 21:30,5,165.41,165.41,165.38,165.38,96
20190301|2019-02-04 22:00,5,165.38,165.4,165.37,165.4,48
20190301|2019-02-04 22:30,5,165.39,165.4,165.38,165.4,143
20190301|2019-02-04 23:00,5,165.4,165.43,165.4,165.43,61
20190301|2019-02-04 23:30,5,165.43,165.44,165.42,165.44,47
20190301|2019-02-05 00:00,5,165.44,165.44,165.4,165.41,61
20190301|2019-02-05 00:30,5,165.4,165.4,165.37,165.38,589
20190301|2019-02-05 01:00,5,165.37,165.39,165.31,165.34,9849
20190301|2019-02-05 01:30,5,165.34,165.39,165.32,165.38,9760
20190301|2019-02-05 02:00,5,165.39,165.43,165.26,165.26,27215
20190301|2019-02-05 02:30,5,165.27,165.28,165.15,165.19,46482
20190301|2019-02-05 03:00,5,165.19,165.2,164.99,164.99,60271
20190301|2019-02-05 03:30,5,165,165.09,164.99,165.08,28740
20190301|2019-02-05 04:00,5,165.08,165.14,165.04,165.06,31338
20190301|2019-02-05 04:30,5,165.05,165.1,165.04,165.07,14430
20190301|2019-02-05 05:00,5,165.06,165.09,165.04,165.06,14014
20190301|2019-02-05 05:30,5,165.06,165.14,165.05,165.1,17389
20190301|2019-02-05 06:00,5,165.1,165.12,164.93,164.97,40946
20190301|2019-02-05 06:30,5,164.98,165.05,164.96,165.04,23601
20190301|2019-02-05 07:00,5,165.05,165.19,165.02,165.18,34882
20190301|2019-02-05 07:30,5,165.18,165.25,165.16,165.24,29998
20190301|2019-02-05 08:00,5,165.24,165.33,165.21,165.32,40201
20190301|2019-02-05 08:30,5,165.32,165.32,165.27,165.28,28439
20190301|2019-02-05 09:00,5,165.29,165.4,165.25,165.36,40570
20190301|2019-02-05 09:30,5,165.36,165.42,165.35,165.42,22702
20190301|2019-02-05 10:00,5,165.41,165.52,165.41,165.49,37583
20190301|2019-02-05 10:30,5,165.5,165.51,165.42,165.44,18589
20190301|2019-02-05 11:00,5,165.43,165.49,165.43,165.49,8120
20190301|2019-02-05 11:30,5,165.48,165.49,165.45,165.47,5147
20190301|2019-02-05 12:00,5,165.47,165.5,165.46,165.48,2215
20190301|2019-02-05 12:30,5,165.48,165.49,165.41,165.42,3917
20190301|2019-02-05 13:00,5,165.42,165.42,165.38,165.42,2992
20190301|2019-02-05 13:30,5,165.42,165.44,165.41,165.42,744
20190301|2019-02-05 14:00,5,165.42,165.44,165.4,165.44,1812
20190301|2019-02-05 14:30,5,165.44,165.46,165.4,165.4,1609
20190301|2019-02-05 15:00,5,165.41,165.41,165.41,165.41,12
20190301|2019-02-05 18:00,6,165.42,165.44,165.41,165.42,352
20190301|2019-02-05 18:30,6,165.41,165.42,165.39,165.39,374
20190301|2019-02-05 19:00,6,165.4,165.41,165.38,165.39,134
20190301|2019-02-05 19:30,6,165.39,165.52,165.39,165.46,1015
20190301|2019-02-05 20:00,6,165.46,165.51,165.45,165.5,227
20190301|2019-02-05 20:30,6,165.5,165.5,165.46,165.47,27
20190301|2019-02-05 21:00,6,165.47,165.47,165.45,165.46,138
20190301|2019-02-05 21:30,6,165.45,165.49,165.45,165.47,198
20190301|2019-02-05 22:00,6,165.47,165.48,165.44,165.46,113
20190301|2019-02-05 22:30,6,165.46,165.48,165.45,165.46,141
20190301|2019-02-05 23:00,6,165.46,165.46,165.44,165.45,85
20190301|2019-02-05 23:30,6,165.45,165.45,165.44,165.44,76
20190301|2019-02-06 00:00,6,165.44,165.47,165.44,165.47,373
20190301|2019-02-06 00:30,6,165.48,165.5,165.47,165.48,883
20190301|2019-02-06 01:00,6,165.48,165.67,165.47,165.6,22854
20190301|2019-02-06 01:30,6,165.6,165.65,165.57,165.63,11249
20190301|2019-02-06 02:00,6,165.63,165.67,165.54,165.61,28276
20190301|2019-02-06 02:30,6,165.6,165.68,165.56,165.59,33121
20190301|2019-02-06 03:00,6,165.59,165.6,165.51,165.52,30174
20190301|2019-02-06 03:30,6,165.52,165.53,165.47,165.53,22919
20190301|2019-02-06 04:00,6,165.53,165.58,165.52,165.53,17283
20190301|2019-02-06 04:30,6,165.53,165.57,165.45,165.48,17259
20190301|2019-02-06 05:00,6,165.49,165.51,165.43,165.48,15587
20190301|2019-02-06 05:30,6,165.48,165.51,165.46,165.47,12804
20190301|2019-02-06 06:00,6,165.47,165.51,165.41,165.43,16816
20190301|2019-02-06 06:30,6,165.44,165.45,165.37,165.42,17442
20190301|2019-02-06 07:00,6,165.42,165.48,165.41,165.45,18321
20190301|2019-02-06 07:30,6,165.44,165.55,165.41,165.55,28725
20190301|2019-02-06 08:00,6,165.54,165.66,165.54,165.62,31934
20190301|2019-02-06 08:30,6,165.63,165.64,165.56,165.57,26474
20190301|2019-02-06 09:00,6,165.58,165.63,165.56,165.6,28597
20190301|2019-02-06 09:30,6,165.6,165.6,165.52,165.53,20796
20190301|2019-02-06 10:00,6,165.52,165.55,165.49,165.52,33645
20190301|2019-02-06 10:30,6,165.51,165.59,165.51,165.57,17084
20190301|2019-02-06 11:00,6,165.56,165.58,165.54,165.56,7118
20190301|2019-02-06 11:30,6,165.56,165.6,165.55,165.59,3625
20190301|2019-02-06 12:00,6,165.59,165.59,165.46,165.47,4220
20190301|2019-02-06 12:30,6,165.48,165.48,165.44,165.46,1561
20190301|2019-02-06 13:00,6,165.45,165.51,165.45,165.48,579
20190301|2019-02-06 13:30,6,165.48,165.5,165.45,165.46,896
20190301|2019-02-06 14:00,6,165.47,165.53,165.46,165.52,854
20190301|2019-02-06 14:30,6,165.52,165.55,165.51,165.53,1127
20190301|2019-02-06 15:00,6,165.54,165.54,165.54,165.54,10
20190301|2019-02-06 18:00,7,165.59,165.6,165.57,165.59,366
20190301|2019-02-06 18:30,7,165.58,165.6,165.58,165.6,217
20190301|2019-02-06 19:00,7,165.6,165.64,165.6,165.63,388
20190301|2019-02-06 19:30,7,165.62,165.64,165.62,165.63,271
20190301|2019-02-06 20:00,7,165.63,165.64,165.6,165.6,222
20190301|2019-02-06 20:30,7,165.6,165.6,165.57,165.57,219
20190301|2019-02-06 21:00,7,165.57,165.59,165.57,165.59,153
20190301|2019-02-06 21:30,7,165.6,165.6,165.59,165.59,6
20190301|2019-02-06 22:00,7,165.6,165.6,165.58,165.58,142
20190301|2019-02-06 22:30,7,165.58,165.58,165.58,165.58,44
20190301|2019-02-06 23:00,7,165.59,165.59,165.58,165.58,122
20190301|2019-02-06 23:30,7,165.58,165.58,165.57,165.58,100
20190301|2019-02-07 00:00,7,165.58,165.59,165.58,165.58,98
20190301|2019-02-07 00:30,7,165.58,165.58,165.54,165.55,735
20190301|2019-02-07 01:00,7,165.55,165.69,165.54,165.68,18972
20190301|2019-02-07 01:30,7,165.69,165.74,165.66,165.67,24673
20190301|2019-02-07 02:00,7,165.66,165.71,165.6,165.61,27398
20190301|2019-02-07 02:30,7,165.61,165.69,165.53,165.53,32412
20190301|2019-02-07 03:00,7,165.54,165.6,165.52,165.59,26145
20190301|2019-02-07 03:30,7,165.6,165.69,165.59,165.64,37227
20190301|2019-02-07 04:00,7,165.64,166.08,165.62,166.05,126785
20190301|2019-02-07 04:30,7,166.04,166.11,166.01,166.08,57061
20190301|2019-02-07 05:00,7,166.09,166.21,166.06,166.16,45863
20190301|2019-02-07 05:30,7,166.15,166.16,166.04,166.13,37041
20190301|2019-02-07 06:00,7,166.12,166.21,166.11,166.16,36178
20190301|2019-02-07 06:30,7,166.16,166.22,166.14,166.2,24241
20190301|2019-02-07 07:00,7,166.2,166.26,166.11,166.15,40078
20190301|2019-02-07 07:30,7,166.14,166.17,166.07,166.09,32114
20190301|2019-02-07 08:00,7,166.1,166.22,166.08,166.21,30826
20190301|2019-02-07 08:30,7,166.21,166.33,166.2,166.27,63472
20190301|2019-02-07 09:00,7,166.28,166.35,166.2,166.23,50406
20190301|2019-02-07 09:30,7,166.23,166.39,166.22,166.37,38640
20190301|2019-02-07 10:00,7,166.37,166.39,166.29,166.29,35329
20190301|2019-02-07 10:30,7,166.29,166.34,166.26,166.28,20462
20190301|2019-02-07 11:00,7,166.28,166.31,166.23,166.27,8925
20190301|2019-02-07 11:30,7,166.27,166.32,166.22,166.31,9638
20190301|2019-02-07 12:00,7,166.3,166.39,166.29,166.37,6422
20190301|2019-02-07 12:30,7,166.37,166.4,166.37,166.39,3021
20190301|2019-02-07 13:00,7,166.4,166.44,166.38,166.4,3161
20190301|2019-02-07 13:30,7,166.4,166.45,166.39,166.44,2673
20190301|2019-02-07 14:00,7,166.44,166.44,166.42,166.42,615
20190301|2019-02-07 14:30,7,166.42,166.44,166.39,166.4,2019
20190301|2019-02-07 15:00,7,166.4,166.4,166.4,166.4,5
20190301|2019-02-07 18:00,8,166.39,166.39,166.35,166.35,295
20190301|2019-02-07 18:30,8,166.36,166.43,166.36,166.41,232
20190301|2019-02-07 19:00,8,166.41,166.43,166.4,166.43,180
20190301|2019-02-07 19:30,8,166.44,166.45,166.44,166.45,92
20190301|2019-02-07 20:00,8,166.44,166.46,166.44,166.45,88
20190301|2019-02-07 20:30,8,166.45,166.45,166.44,166.44,70
20190301|2019-02-07 21:00,8,166.45,166.46,166.45,166.45,93
20190301|2019-02-07 21:30,8,166.46,166.47,166.45,166.47,131
20190301|2019-02-07 22:00,8,166.47,166.47,166.45,166.45,199
20190301|2019-02-07 22:30,8,166.45,166.46,166.45,166.46,168
20190301|2019-02-07 23:00,8,166.46,166.46,166.44,166.44,68
20190301|2019-02-07 23:30,8,166.44,166.44,166.43,166.44,150
20190301|2019-02-08 00:00,8,166.43,166.44,166.42,166.42,72
20190301|2019-02-08 00:30,8,166.42,166.45,166.4,166.45,1013
20190301|2019-02-08 01:00,8,166.45,166.46,166.3,166.36,32180
20190301|2019-02-08 01:30,8,166.36,166.48,166.31,166.31,31520
20190301|2019-02-08 02:00,8,166.31,166.39,166.31,166.34,37031
20190301|2019-02-08 02:30,8,166.34,166.42,166.26,166.37,34009
20190301|2019-02-08 03:00,8,166.37,166.41,166.29,166.39,28429
20190301|2019-02-08 03:30,8,166.39,166.42,166.33,166.41,20754
20190301|2019-02-08 04:00,8,166.41,166.45,166.35,166.35,17279
20190301|2019-02-08 04:30,8,166.36,166.42,166.34,166.39,13792
20190301|2019-02-08 05:00,8,166.38,166.38,166.31,166.34,12470
20190301|2019-02-08 05:30,8,166.35,166.4,166.31,166.37,14061
20190301|2019-02-08 06:00,8,166.37,166.4,166.36,166.39,13320
20190301|2019-02-08 06:30,8,166.39,166.47,166.38,166.47,19799
20190301|2019-02-08 07:00,8,166.46,166.52,166.44,166.47,34038
20190301|2019-02-08 07:30,8,166.46,166.47,166.38,166.45,30479
20190301|2019-02-08 08:00,8,166.45,166.54,166.41,166.52,30992
20190301|2019-02-08 08:30,8,166.51,166.76,166.5,166.69,58979
20190301|2019-02-08 09:00,8,166.7,166.77,166.65,166.71,49406
20190301|2019-02-08 09:30,8,166.72,166.8,166.68,166.77,43885
20190301|2019-02-08 10:00,8,166.77,166.83,166.71,166.73,39072
20190301|2019-02-08 10:30,8,166.73,166.74,166.67,166.68,19123
20190301|2019-02-08 11:00,8,166.67,166.71,166.66,166.68,10332
20190301|2019-02-08 11:30,8,166.68,166.71,166.68,166.7,2140
20190301|2019-02-08 12:00,8,166.7,166.71,166.68,166.71,999
20190301|2019-02-08 12:30,8,166.7,166.7,166.66,166.68,1167
20190301|2019-02-08 13:00,8,166.68,166.69,166.66,166.66,1242
20190301|2019-02-08 13:30,8,166.66,166.68,166.65,166.68,315
20190301|2019-02-08 14:00,8,166.68,166.71,166.66,166.71,2284
20190301|2019-02-08 14:30,8,166.71,166.74,166.66,166.66,2017
20190301|2019-02-08 15:00,8,166.66,166.66,166.66,166.66,36
20190301|2019-02-10 18:00,11,166.68,166.71,166.67,166.71,221
20190301|2019-02-10 18:30,11,166.69,166.69,166.69,166.69,9
20190301|2019-02-10 19:00,11,166.71,166.71,166.69,166.69,54
20190301|2019-02-10 19:30,11,166.69,166.7,166.68,166.69,77
20190301|2019-02-10 20:30,11,166.69,166.69,166.68,166.68,58
20190301|2019-02-10 21:00,11,166.68,166.68,166.68,166.68,158
20190301|2019-02-10 21:30,11,166.68,166.69,166.68,166.68,45
20190301|2019-02-10 22:00,11,166.69,166.69,166.67,166.67,41
20190301|2019-02-10 22:30,11,166.67,166.69,166.67,166.69,50
20190301|2019-02-10 23:00,11,166.68,166.72,166.67,166.72,92
20190301|2019-02-10 23:30,11,166.72,166.73,166.67,166.68,394
20190301|2019-02-11 00:00,11,166.68,166.69,166.66,166.67,358
20190301|2019-02-11 00:30,11,166.67,166.68,166.62,166.64,973
20190301|2019-02-11 01:00,11,166.64,166.65,166.54,166.59,21005
20190301|2019-02-11 01:30,11,166.59,166.62,166.49,166.57,25476
20190301|2019-02-11 02:00,11,166.56,166.62,166.46,166.48,35694
20190301|2019-02-11 02:30,11,166.48,166.51,166.42,166.44,30773
20190301|2019-02-11 03:00,11,166.44,166.44,166.3,166.38,43734
20190301|2019-02-11 03:30,11,166.39,166.43,166.33,166.39,28099
20190301|2019-02-11 04:00,11,166.4,166.44,166.38,166.4,20005
20190301|2019-02-11 04:30,11,166.4,166.46,166.39,166.43,15423
20190301|2019-02-11 05:00,11,166.44,166.44,166.31,166.32,17024
20190301|2019-02-11 05:30,11,166.32,166.41,166.31,166.4,15708
20190301|2019-02-11 06:00,11,166.39,166.4,166.35,166.38,13703
20190301|2019-02-11 06:30,11,166.37,166.39,166.3,166.32,18476
20190301|2019-02-11 07:00,11,166.32,166.39,166.31,166.36,39028
20190301|2019-02-11 07:30,11,166.36,166.37,166.23,166.26,39785
20190301|2019-02-11 08:00,11,166.26,166.3,166.2,166.27,38273
20190301|2019-02-11 08:30,11,166.27,166.29,166.23,166.28,27094
20190301|2019-02-11 09:00,11,166.28,166.33,166.26,166.33,22630
20190301|2019-02-11 09:30,11,166.33,166.37,166.31,166.32,27532
20190301|2019-02-11 10:00,11,166.32,166.37,166.27,166.28,22642
20190301|2019-02-11 10:30,11,166.28,166.29,166.2,166.22,19618
20190301|2019-02-11 11:00,11,166.22,166.22,166.16,166.18,10345
20190301|2019-02-11 11:30,11,166.18,166.22,166.16,166.17,5015
20190301|2019-02-11 12:00,11,166.17,166.2,166.15,166.2,1733
20190301|2019-02-11 12:30,11,166.2,166.22,166.18,166.21,668
20190301|2019-02-11 13:00,11,166.21,166.22,166.2,166.21,783
20190301|2019-02-11 13:30,11,166.22,166.22,166.18,166.2,718
20190301|2019-02-11 14:00,11,166.2,166.24,166.19,166.24,876
20190301|2019-02-11 14:30,11,166.23,166.24,166.18,166.2,1513
20190301|2019-02-11 15:00,11,166.21,166.21,166.21,166.21,14
20190301|2019-02-11 18:00,12,166.26,166.26,166.2,166.21,236
20190301|2019-02-11 18:30,12,166.2,166.25,166.19,166.2,408
20190301|2019-02-11 19:00,12,166.21,166.22,166.19,166.19,333
20190301|2019-02-11 19:30,12,166.19,166.19,166.11,166.11,647
20190301|2019-02-11 20:00,12,166.11,166.11,166.1,166.1,104
20190301|2019-02-11 20:30,12,166.11,166.11,166.06,166.07,542
20190301|2019-02-11 21:00,12,166.07,166.09,166.06,166.06,266
20190301|2019-02-11 21:30,12,166.06,166.06,166.04,166.04,247
20190301|2019-02-11 22:00,12,166.04,166.05,166.03,166.04,266
20190301|2019-02-11 22:30,12,166.04,166.05,166.03,166.03,62
20190301|2019-02-11 23:00,12,166.03,166.04,166.03,166.04,31
20190301|2019-02-11 23:30,12,166.04,166.07,166.04,166.05,206
20190301|2019-02-12 00:00,12,166.05,166.05,166.02,166.03,629
20190301|2019-02-12 00:30,12,166.03,166.09,166.01,166.09,1790
20190301|2019-02-12 01:00,12,166.08,166.15,166,166,22498
20190301|2019-02-12 01:30,12,166,166,165.84,165.91,50575
20190301|2019-02-12 02:00,12,165.92,166.16,165.91,166.15,46691
20190301|2019-02-12 02:30,12,166.15,166.23,166.11,166.17,37243
20190301|2019-02-12 03:00,12,166.17,166.2,166.07,166.12,25231
20190301|2019-02-12 03:30,12,166.11,166.11,166.04,166.1,21541
20190301|2019-02-12 04:00,12,166.11,166.11,166.05,166.09,18740
20190301|2019-02-12 04:30,12,166.08,166.15,166.08,166.15,15812
20190301|2019-02-12 05:00,12,166.15,166.23,166.14,166.18,19702
20190301|2019-02-12 05:30,12,166.18,166.24,166.12,166.14,25763
20190301|2019-02-12 06:00,12,166.13,166.15,165.95,165.97,45293
20190301|2019-02-12 06:30,12,165.97,166,165.88,166,41274
20190301|2019-02-12 07:00,12,165.99,166,165.91,165.92,26913
20190301|2019-02-12 07:30,12,165.92,165.99,165.92,165.97,26429
20190301|2019-02-12 08:00,12,165.97,166.1,165.97,166.09,34999
20190301|2019-02-12 08:30,12,166.09,166.11,165.97,166.01,27125
20190301|2019-02-12 09:00,12,166.01,166.05,165.97,166.04,23086
20190301|2019-02-12 09:30,12,166.04,166.06,165.98,165.98,24352
20190301|2019-02-12 10:00,12,165.99,166.07,165.98,166.04,19627
20190301|2019-02-12 10:30,12,166.05,166.09,166.04,166.05,12603
20190301|2019-02-12 11:00,12,166.05,166.1,166.03,166.05,6519
20190301|2019-02-12 11:30,12,166.05,166.09,166.04,166.05,3210
20190301|2019-02-12 12:00,12,166.05,166.06,166.03,166.05,1409
20190301|2019-02-12 12:30,12,166.05,166.06,166.04,166.04,587
20190301|2019-02-12 13:00,12,166.05,166.05,166.03,166.05,458
20190301|2019-02-12 13:30,12,166.05,166.07,166.04,166.07,891
20190301|2019-02-12 14:00,12,166.07,166.09,166.07,166.08,874
20190301|2019-02-12 14:30,12,166.08,166.08,166.06,166.08,1197
20190301|2019-02-12 15:00,12,166.08,166.08,166.08,166.08,12
20190301|2019-02-12 18:00,13,166,166,165.95,165.99,517
20190301|2019-02-12 18:30,13,166,166,165.96,165.97,309
20190301|2019-02-12 19:00,13,165.98,165.98,165.9,165.91,923
20190301|2019-02-12 19:30,13,165.92,165.93,165.91,165.92,44
20190301|2019-02-12 20:00,13,165.91,165.92,165.9,165.9,47
20190301|2019-02-12 20:30,13,165.9,165.9,165.88,165.9,135
20190301|2019-02-12 21:00,13,165.9,165.91,165.89,165.9,219
20190301|2019-02-12 21:30,13,165.91,165.92,165.9,165.91,108
20190301|2019-02-12 22:00,13,165.92,165.93,165.92,165.93,156
20190301|2019-02-12 22:30,13,165.91,165.93,165.91,165.92,33
20190301|2019-02-12 23:00,13,165.92,165.93,165.91,165.91,237
20190301|2019-02-12 23:30,13,165.91,165.94,165.91,165.94,39
20190301|2019-02-13 00:00,13,165.93,165.94,165.91,165.91,360
20190301|2019-02-13 00:30,13,165.91,165.91,165.86,165.87,2129
20190301|2019-02-13 01:00,13,165.87,165.97,165.86,165.95,15901
20190301|2019-02-13 01:30,13,165.95,166.07,165.93,166.06,18829
20190301|2019-02-13 02:00,13,166.05,166.17,166.04,166.07,36560
20190301|2019-02-13 02:30,13,166.06,166.1,166.04,166.09,16679
20190301|2019-02-13 03:00,13,166.09,166.19,166.08,166.14,16014
20190301|2019-02-13 03:30,13,166.15,166.21,166.13,166.15,23541
20190301|2019-02-13 04:00,13,166.16,166.24,166.13,166.14,33909
20190301|2019-02-13 04:30,13,166.14,166.17,166.1,166.16,18183
20190301|2019-02-13 05:00,13,166.16,166.2,166.13,166.14,10845
20190301|2019-02-13 05:30,13,166.14,166.15,166.04,166.04,18591
20190301|2019-02-13 06:00,13,166.04,166.1,166.04,166.08,12867
20190301|2019-02-13 06:30,13,166.08,166.13,166.07,166.12,8748
20190301|2019-02-13 07:00,13,166.13,166.13,166.09,166.1,16190
20190301|2019-02-13 07:30,13,166.1,166.1,165.89,165.94,57615
20190301|2019-02-13 08:00,13,165.95,166.14,165.93,166.12,40590
20190301|2019-02-13 08:30,13,166.12,166.13,165.97,166.03,43863
20190301|2019-02-13 09:00,13,166.03,166.09,166.01,166.06,20411
20190301|2019-02-13 09:30,13,166.06,166.11,166.04,166.1,20385
20190301|2019-02-13 10:00,13,166.1,166.2,166.08,166.19,20166
20190301|2019-02-13 10:30,13,166.19,166.24,166.17,166.18,18453
20190301|2019-02-13 11:00,13,166.19,166.21,166.15,166.17,7616
20190301|2019-02-13 11:30,13,166.17,166.2,166.16,166.17,3806
20190301|2019-02-13 12:00,13,166.17,166.18,166.16,166.17,440
20190301|2019-02-13 12:30,13,166.16,166.18,166.15,166.15,898
20190301|2019-02-13 13:00,13,166.16,166.16,166.14,166.15,454
20190301|2019-02-13 13:30,13,166.15,166.16,166.13,166.14,1400
20190301|2019-02-13 14:00,13,166.14,166.16,166.14,166.16,421
20190301|2019-02-13 14:30,13,166.16,166.18,166.13,166.17,1807
20190301|2019-02-13 15:00,13,166.16,166.16,166.16,166.16,1
20190301|2019-02-13 18:00,14,166.22,166.23,166.21,166.21,308
20190301|2019-02-13 18:30,14,166.22,166.22,166.2,166.2,270
20190301|2019-02-13 19:00,14,166.2,166.23,166.2,166.22,327
20190301|2019-02-13 19:30,14,166.23,166.23,166.21,166.22,71
20190301|2019-02-13 20:00,14,166.23,166.23,166.23,166.23,2
20190301|2019-02-13 20:30,14,166.23,166.23,166.22,166.23,127
20190301|2019-02-13 21:00,14,166.23,166.23,166.22,166.22,220
20190301|2019-02-13 21:30,14,166.22,166.22,166.16,166.16,472
20190301|2019-02-13 22:00,14,166.16,166.17,166.13,166.15,252
20190301|2019-02-13 22:30,14,166.15,166.16,166.14,166.15,23
20190301|2019-02-13 23:00,14,166.15,166.15,166.11,166.13,278
20190301|2019-02-13 23:30,14,166.13,166.14,166.12,166.14,49
20190301|2019-02-14 00:00,14,166.13,166.16,166.12,166.15,238
20190301|2019-02-14 00:30,14,166.15,166.15,166.12,166.13,496
20190301|2019-02-14 01:00,14,166.14,166.17,166.02,166.12,28290
20190301|2019-02-14 01:30,14,166.12,166.21,166.11,166.19,17682
20190301|2019-02-14 02:00,14,166.19,166.36,166.15,166.33,40875
20190301|2019-02-14 02:30,14,166.33,166.39,166.3,166.3,28332
20190301|2019-02-14 03:00,14,166.31,166.38,166.31,166.35,19725
20190301|2019-02-14 03:30,14,166.36,166.39,166.31,166.31,19120
20190301|2019-02-14 04:00,14,166.32,166.4,166.3,166.38,18171
20190301|2019-02-14 04:30,14,166.39,166.4,166.32,166.35,21500
20190301|2019-02-14 05:00,14,166.36,166.36,166.26,166.27,20083
20190301|2019-02-14 05:30,14,166.28,166.35,166.28,166.33,11954
20190301|2019-02-14 06:00,14,166.33,166.39,166.32,166.36,20799
20190301|2019-02-14 06:30,14,166.37,166.4,166.34,166.39,14504
20190301|2019-02-14 07:00,14,166.38,166.4,166.35,166.37,11871
20190301|2019-02-14 07:30,14,166.38,166.67,166.38,166.65,82992
20190301|2019-02-14 08:00,14,166.65,166.71,166.62,166.71,40944
20190301|2019-02-14 08:30,14,166.71,166.73,166.63,166.65,41757
20190301|2019-02-14 09:00,14,166.65,166.68,166.57,166.59,31893
20190301|2019-02-14 09:30,14,166.58,166.69,166.52,166.55,50494
20190301|2019-02-14 10:00,14,166.56,166.59,166.46,166.48,31164
20190301|2019-02-14 10:30,14,166.48,166.51,166.45,166.46,18194
20190301|2019-02-14 11:00,14,166.46,166.47,166.42,166.45,10786
20190301|2019-02-14 11:30,14,166.46,166.5,166.44,166.48,3311
20190301|2019-02-14 12:00,14,166.48,166.51,166.46,166.5,1534
20190301|2019-02-14 12:30,14,166.49,166.49,166.46,166.46,696
20190301|2019-02-14 13:00,14,166.46,166.48,166.44,166.47,1797
20190301|2019-02-14 13:30,14,166.48,166.54,166.48,166.52,1299
20190301|2019-02-14 14:00,14,166.51,166.52,166.48,166.5,1033
20190301|2019-02-14 14:30,14,166.5,166.51,166.48,166.5,859
20190301|2019-02-14 15:00,14,166.52,166.52,166.52,166.52,10
20190301|2019-02-14 18:00,15,166.55,166.57,166.53,166.55,251
20190301|2019-02-14 18:30,15,166.55,166.59,166.55,166.55,390
20190301|2019-02-14 19:00,15,166.54,166.55,166.53,166.53,50
20190301|2019-02-14 19:30,15,166.55,166.58,166.52,166.53,127
20190301|2019-02-14 20:00,15,166.54,166.56,166.54,166.55,40
20190301|2019-02-14 20:30,15,166.55,166.56,166.55,166.55,18
20190301|2019-02-14 21:00,15,166.56,166.56,166.55,166.55,20
20190301|2019-02-14 21:30,15,166.55,166.56,166.55,166.56,69
20190301|2019-02-14 22:00,15,166.56,166.57,166.54,166.54,85
20190301|2019-02-14 22:30,15,166.55,166.57,166.55,166.57,84
20190301|2019-02-14 23:00,15,166.57,166.59,166.57,166.58,51
20190301|2019-02-14 23:30,15,166.57,166.57,166.55,166.56,94
20190301|2019-02-15 00:00,15,166.55,166.57,166.55,166.57,172
20190301|2019-02-15 00:30,15,166.57,166.59,166.56,166.58,415
20190301|2019-02-15 01:00,15,166.57,166.59,166.47,166.48,11249
20190301|2019-02-15 01:30,15,166.48,166.58,166.47,166.51,17868
20190301|2019-02-15 02:00,15,166.5,166.64,166.46,166.6,33702
20190301|2019-02-15 02:30,15,166.6,166.6,166.52,166.52,21331
20190301|2019-02-15 03:00,15,166.52,166.59,166.52,166.57,15139
20190301|2019-02-15 03:30,15,166.56,166.57,166.43,166.44,23745
20190301|2019-02-15 04:00,15,166.44,166.47,166.37,166.46,32684
20190301|2019-02-15 04:30,15,166.46,166.48,166.43,166.47,14724
20190301|2019-02-15 05:00,15,166.48,166.48,166.4,166.43,26963
20190301|2019-02-15 05:30,15,166.44,166.58,166.43,166.58,23909
20190301|2019-02-15 06:00,15,166.57,166.59,166.49,166.5,14600
20190301|2019-02-15 06:30,15,166.5,166.51,166.45,166.49,17432
20190301|2019-02-15 07:00,15,166.48,166.51,166.44,166.46,19138
20190301|2019-02-15 07:30,15,166.46,166.47,166.28,166.37,57014
20190301|2019-02-15 08:00,15,166.37,166.43,166.36,166.37,31113
20190301|2019-02-15 08:30,15,166.37,166.47,166.37,166.44,20703
20190301|2019-02-15 09:00,15,166.44,166.49,166.42,166.47,25062
20190301|2019-02-15 09:30,15,166.46,166.48,166.41,166.45,17281
20190301|2019-02-15 10:00,15,166.44,166.49,166.41,166.46,16353
20190301|2019-02-15 10:30,15,166.47,166.51,166.46,166.48,9356
20190301|2019-02-15 11:00,15,166.48,166.49,166.47,166.48,4537
20190301|2019-02-15 11:30,15,166.48,166.51,166.47,166.51,1365
20190301|2019-02-15 12:00,15,166.5,166.52,166.5,166.5,1589
20190301|2019-02-15 12:30,15,166.5,166.51,166.48,166.48,646
20190301|2019-02-15 13:00,15,166.48,166.49,166.48,166.48,339
20190301|2019-02-15 13:30,15,166.48,166.5,166.48,166.49,579
20190301|2019-02-15 14:00,15,166.5,166.52,166.5,166.51,550
20190301|2019-02-15 14:30,15,166.51,166.52,166.49,166.52,1028
20190301|2019-02-15 15:00,15,166.51,166.51,166.51,166.51,9
20190301|2019-02-17 18:00,18,166.53,166.53,166.5,166.51,494
20190301|2019-02-17 18:30,18,166.52,166.52,166.51,166.52,99
20190301|2019-02-17 19:00,18,166.5,166.51,166.5,166.51,57
20190301|2019-02-17 20:00,18,166.51,166.51,166.49,166.5,68
20190301|2019-02-17 20:30,18,166.5,166.5,166.49,166.5,32
20190301|2019-02-17 21:00,18,166.49,166.49,166.47,166.48,219
20190301|2019-02-17 21:30,18,166.48,166.48,166.47,166.47,159
20190301|2019-02-17 22:00,18,166.47,166.47,166.47,166.47,1
20190301|2019-02-17 22:30,18,166.47,166.48,166.47,166.48,33
20190301|2019-02-17 23:00,18,166.48,166.48,166.48,166.48,9
20190301|2019-02-17 23:30,18,166.48,166.48,166.46,166.46,97
20190301|2019-02-18 00:00,18,166.46,166.46,166.44,166.44,203
20190301|2019-02-18 00:30,18,166.44,166.47,166.43,166.46,537
20190301|2019-02-18 01:00,18,166.46,166.48,166.4,166.46,7215
20190301|2019-02-18 01:30,18,166.45,166.51,166.45,166.48,7996
20190301|2019-02-18 02:00,18,166.48,166.51,166.39,166.42,13051
20190301|2019-02-18 02:30,18,166.42,166.44,166.39,166.4,9224
20190301|2019-02-18 03:00,18,166.4,166.48,166.38,166.47,13020
20190301|2019-02-18 03:30,18,166.47,166.54,166.46,166.53,11973
20190301|2019-02-18 04:00,18,166.52,166.55,166.48,166.49,10486
20190301|2019-02-18 04:30,18,166.49,166.53,166.32,166.35,29071
20190301|2019-02-18 05:00,18,166.35,166.38,166.31,166.38,22906
20190301|2019-02-18 05:30,18,166.38,166.41,166.36,166.39,9409
20190301|2019-02-18 06:00,18,166.38,166.39,166.33,166.35,8746
20190301|2019-02-18 06:30,18,166.35,166.36,166.29,166.31,8063
20190301|2019-02-18 07:00,18,166.31,166.35,166.29,166.33,8974
20190301|2019-02-18 07:30,18,166.33,166.37,166.28,166.35,14163
20190301|2019-02-18 08:00,18,166.36,166.4,166.33,166.39,11163
20190301|2019-02-18 08:30,18,166.38,166.39,166.34,166.36,6189
20190301|2019-02-18 09:00,18,166.36,166.4,166.35,166.4,6482
20190301|2019-02-18 09:30,18,166.4,166.4,166.37,166.38,5618
20190301|2019-02-18 10:00,18,166.38,166.39,166.35,166.38,10479
20190301|2019-02-18 10:30,18,166.38,166.39,166.36,166.37,6281
20190301|2019-02-18 11:00,18,166.38,166.4,166.37,166.4,1714
20190301|2019-02-18 11:30,18,166.39,166.41,166.39,166.4,1908
20190301|2019-02-18 12:00,18,166.39,166.4,166.39,166.39,1031
20190301|2019-02-18 12:30,18,166.39,166.4,166.39,166.4,77
20190301|2019-02-18 13:00,18,166.4,166.4,166.39,166.39,62
20190301|2019-02-18 13:30,18,166.4,166.4,166.39,166.4,42
20190301|2019-02-18 14:00,18,166.4,166.4,166.37,166.37,57
20190301|2019-02-18 14:30,18,166.37,166.38,166.35,166.36,887
20190301|2019-02-18 15:00,18,166.39,166.39,166.39,166.39,3
20190301|2019-02-18 18:00,19,166.42,166.42,166.39,166.39,145
20190301|2019-02-18 18:30,19,166.39,166.41,166.38,166.41,176
20190301|2019-02-18 19:00,19,166.41,166.42,166.39,166.42,79
20190301|2019-02-18 19:30,19,166.43,166.43,166.39,166.4,163
20190301|2019-02-18 20:00,19,166.41,166.41,166.41,166.41,41
20190301|2019-02-18 20:30,19,166.41,166.42,166.4,166.4,6
20190301|2019-02-18 21:00,19,166.4,166.41,166.38,166.39,153
20190301|2019-02-18 21:30,19,166.39,166.42,166.39,166.42,23
20190301|2019-02-18 22:00,19,166.42,166.42,166.4,166.4,119
20190301|2019-02-18 22:30,19,166.41,166.42,166.4,166.4,32
20190301|2019-02-18 23:00,19,166.41,166.42,166.41,166.42,43
20190301|2019-02-18 23:30,19,166.42,166.44,166.42,166.43,79
20190301|2019-02-19 00:00,19,166.43,166.44,166.42,166.44,231
20190301|2019-02-19 00:30,19,166.43,166.43,166.39,166.4,1089
20190301|2019-02-19 01:00,19,166.4,166.44,166.32,166.35,14015
20190301|2019-02-19 01:30,19,166.35,166.48,166.34,166.45,22090
20190301|2019-02-19 02:00,19,166.45,166.46,166.27,166.34,39133
20190301|2019-02-19 02:30,19,166.34,166.44,166.32,166.36,22195
20190301|2019-02-19 03:00,19,166.37,166.75,166.35,166.69,99739
20190301|2019-02-19 03:30,19,166.69,166.71,166.61,166.63,27838
20190301|2019-02-19 04:00,19,166.63,166.69,166.59,166.63,25735
20190301|2019-02-19 04:30,19,166.63,166.64,166.5,166.52,30098
20190301|2019-02-19 05:00,19,166.53,166.64,166.49,166.63,26976
20190301|2019-02-19 05:30,19,166.63,166.64,166.53,166.56,14209
20190301|2019-02-19 06:00,19,166.56,166.6,166.52,166.55,10922
20190301|2019-02-19 06:30,19,166.55,166.58,166.52,166.53,10094
20190301|2019-02-19 07:00,19,166.53,166.55,166.46,166.51,16897
20190301|2019-02-19 07:30,19,166.52,166.59,166.51,166.58,21272
20190301|2019-02-19 08:00,19,166.58,166.62,166.51,166.54,30801
20190301|2019-02-19 08:30,19,166.55,166.57,166.36,166.38,56819
20190301|2019-02-19 09:00,19,166.39,166.46,166.35,166.46,41467
20190301|2019-02-19 09:30,19,166.45,166.54,166.43,166.48,35011
20190301|2019-02-19 10:00,19,166.47,166.53,166.39,166.52,30407
20190301|2019-02-19 10:30,19,166.52,166.52,166.42,166.44,20002
20190301|2019-02-19 11:00,19,166.44,166.48,166.43,166.44,6812
20190301|2019-02-19 11:30,19,166.44,166.46,166.42,166.43,2844
20190301|2019-02-19 12:00,19,166.42,166.46,166.42,166.43,1252
20190301|2019-02-19 12:30,19,166.43,166.45,166.43,166.43,670
20190301|2019-02-19 13:00,19,166.44,166.44,166.43,166.44,329
20190301|2019-02-19 13:30,19,166.44,166.44,166.41,166.44,765
20190301|2019-02-19 14:00,19,166.44,166.45,166.42,166.42,1321
20190301|2019-02-19 14:30,19,166.42,166.46,166.41,166.45,783
20190301|2019-02-19 18:00,20,166.45,166.49,166.45,166.48,206
20190301|2019-02-19 18:30,20,166.49,166.51,166.46,166.47,264
20190301|2019-02-19 19:00,20,166.46,166.49,166.46,166.49,110
20190301|2019-02-19 19:30,20,166.48,166.48,166.46,166.46,173
20190301|2019-02-19 20:00,20,166.47,166.49,166.47,166.49,130
20190301|2019-02-19 20:30,20,166.51,166.51,166.49,166.5,27
20190301|2019-02-19 21:30,20,166.5,166.54,166.5,166.52,355
20190301|2019-02-19 22:00,20,166.52,166.53,166.52,166.53,38
20190301|2019-02-19 22:30,20,166.52,166.53,166.51,166.51,20
20190301|2019-02-19 23:00,20,166.5,166.5,166.49,166.5,108
20190301|2019-02-19 23:30,20,166.51,166.52,166.51,166.51,101
20190301|2019-02-20 00:00,20,166.51,166.52,166.5,166.51,46
20190301|2019-02-20 00:30,20,166.51,166.51,166.46,166.47,921
20190301|2019-02-20 01:00,20,166.47,166.47,166.36,166.46,17890
20190301|2019-02-20 01:30,20,166.45,166.47,166.35,166.47,17417
20190301|2019-02-20 02:00,20,166.48,166.59,166.4,166.57,34784
20190301|2019-02-20 02:30,20,166.57,166.57,166.47,166.51,21598
20190301|2019-02-20 03:00,20,166.51,166.57,166.47,166.52,24962
20190301|2019-02-20 03:30,20,166.53,166.59,166.52,166.58,12486
20190301|2019-02-20 04:00,20,166.58,166.69,166.56,166.67,31458
20190301|2019-02-20 04:30,20,166.67,166.68,166.58,166.6,24292
20190301|2019-02-20 05:00,20,166.59,166.61,166.54,166.56,19699
20190301|2019-02-20 05:30,20,166.56,166.59,166.55,166.56,11407
20190301|2019-02-20 06:00,20,166.56,166.59,166.54,166.55,9638
20190301|2019-02-20 06:30,20,166.55,166.61,166.52,166.61,11706
20190301|2019-02-20 07:00,20,166.61,166.66,166.61,166.64,19359
20190301|2019-02-20 07:30,20,166.63,166.66,166.57,166.58,18080
20190301|2019-02-20 08:00,20,166.58,166.61,166.55,166.59,14027
20190301|2019-02-20 08:30,20,166.58,166.58,166.5,166.55,28106
20190301|2019-02-20 09:00,20,166.56,166.6,166.43,166.47,33356
20190301|2019-02-20 09:30,20,166.46,166.5,166.42,166.5,37794
20190301|2019-02-20 10:00,20,166.5,166.54,166.49,166.5,25467
20190301|2019-02-20 10:30,20,166.5,166.53,166.49,166.52,16599
20190301|2019-02-20 11:00,20,166.53,166.63,166.53,166.62,10776
20190301|2019-02-20 11:30,20,166.63,166.64,166.61,166.61,6091
20190301|2019-02-20 12:00,20,166.61,166.64,166.59,166.6,1838
20190301|2019-02-20 12:30,20,166.6,166.61,166.59,166.6,862
20190301|2019-02-20 13:00,20,166.61,166.62,166.53,166.55,4739
20190301|2019-02-20 13:30,20,166.56,166.58,166.48,166.49,4235
20190301|2019-02-20 14:00,20,166.49,166.53,166.47,166.51,1520
20190301|2019-02-20 14:30,20,166.52,166.54,166.5,166.54,1083
20190301|2019-02-20 15:00,20,166.54,166.54,166.54,166.54,13
20190301|2019-02-20 18:00,21,166.6,166.6,166.57,166.58,253
20190301|2019-02-20 18:30,21,166.58,166.58,166.49,166.53,438
20190301|2019-02-20 19:00,21,166.53,166.67,166.52,166.66,1633
20190301|2019-02-20 19:30,21,166.66,166.67,166.62,166.63,273
20190301|2019-02-20 20:00,21,166.63,166.63,166.62,166.62,111
20190301|2019-02-20 20:30,21,166.63,166.63,166.46,166.46,749
20190301|2019-02-20 21:00,21,166.45,166.49,166.44,166.45,523
20190301|2019-02-20 21:30,21,166.45,166.45,166.41,166.41,323
20190301|2019-02-20 22:00,21,166.41,166.42,166.41,166.41,280
20190301|2019-02-20 22:30,21,166.41,166.42,166.4,166.4,244
20190301|2019-02-20 23:00,21,166.4,166.43,166.4,166.43,613
20190301|2019-02-20 23:30,21,166.44,166.44,166.42,166.43,311
20190301|2019-02-21 00:00,21,166.44,166.48,166.44,166.46,977
20190301|2019-02-21 00:30,21,166.46,166.48,166.43,166.43,1455
20190301|2019-02-21 01:00,21,166.44,166.54,166.4,166.44,26468
20190301|2019-02-21 01:30,21,166.43,166.49,166.4,166.45,26805
20190301|2019-02-21 02:00,21,166.45,166.48,166.19,166.23,77202
20190301|2019-02-21 02:30,21,166.23,166.33,166.15,166.26,63697
20190301|2019-02-21 03:00,21,166.26,166.44,166.26,166.36,53529
20190301|2019-02-21 03:30,21,166.37,166.41,166.32,166.35,27265
20190301|2019-02-21 04:00,21,166.35,166.36,166.24,166.28,32769
20190301|2019-02-21 04:30,21,166.27,166.32,166.2,166.2,27468
20190301|2019-02-21 05:00,21,166.21,166.24,166.13,166.21,42275
20190301|2019-02-21 05:30,21,166.22,166.25,166.08,166.08,29143
20190301|2019-02-21 06:00,21,166.09,166.09,165.9,166.05,71302
20190301|2019-02-21 06:30,21,166.06,166.11,165.95,165.98,32556
20190301|2019-02-21 07:00,21,165.99,166.04,165.96,165.99,25638
20190301|2019-02-21 07:30,21,165.98,166.05,165.85,165.9,51621
20190301|2019-02-21 08:00,21,165.9,165.97,165.87,165.95,40368
20190301|2019-02-21 08:30,21,165.95,166.01,165.93,165.97,36711
20190301|2019-02-21 09:00,21,165.97,166.16,165.93,166.15,48793
20190301|2019-02-21 09:30,21,166.15,166.15,165.99,166.01,37470
20190301|2019-02-21 10:00,21,166.01,166.11,166,166.1,37382
20190301|2019-02-21 10:30,21,166.1,166.16,166.08,166.13,18119
20190301|2019-02-21 11:00,21,166.12,166.16,166.09,166.11,8607
20190301|2019-02-21 11:30,21,166.11,166.15,166.1,166.12,4777
20190301|2019-02-21 12:00,21,166.11,166.15,166.1,166.15,1807
20190301|2019-02-21 12:30,21,166.14,166.14,166.12,166.12,1059
20190301|2019-02-21 13:00,21,166.13,166.17,166.11,166.16,1607
20190301|2019-02-21 13:30,21,166.16,166.18,166.13,166.16,1458
20190301|2019-02-21 14:00,21,166.17,166.17,166.15,166.15,360
20190301|2019-02-21 14:30,21,166.16,166.18,166.15,166.17,1273
20190301|2019-02-21 15:00,21,166.15,166.15,166.15,166.15,6
20190301|2019-02-21 18:00,22,166.17,166.18,166.14,166.15,218
20190301|2019-02-21 18:30,22,166.15,166.15,166.11,166.12,207
20190301|2019-02-21 19:00,22,166.12,166.15,166.11,166.14,162
20190301|2019-02-21 19:30,22,166.14,166.16,166.14,166.15,200
20190301|2019-02-21 20:00,22,166.15,166.16,166.14,166.14,139
20190301|2019-02-21 20:30,22,166.14,166.14,166.14,166.14,25
20190301|2019-02-21 21:00,22,166.14,166.14,166.14,166.14,45
20190301|2019-02-21 21:30,22,166.14,166.16,166.14,166.16,16
20190301|2019-02-21 22:00,22,166.15,166.16,166.15,166.16,6
20190301|2019-02-21 22:30,22,166.15,166.16,166.15,166.16,28
20190301|2019-02-21 23:00,22,166.16,166.16,166.16,166.16,26
20190301|2019-02-21 23:30,22,166.16,166.17,166.15,166.16,85
20190301|2019-02-22 00:00,22,166.15,166.16,166.15,166.16,45
20190301|2019-02-22 00:30,22,166.16,166.16,166.14,166.15,475
20190301|2019-02-22 01:00,22,166.15,166.25,166.13,166.25,25190
20190301|2019-02-22 01:30,22,166.25,166.32,166.23,166.26,24461
20190301|2019-02-22 02:00,22,166.26,166.35,166.23,166.31,30574
20190301|2019-02-22 02:30,22,166.31,166.35,166.23,166.26,24542
20190301|2019-02-22 03:00,22,166.26,166.36,166.25,166.3,22529
20190301|2019-02-22 03:30,22,166.3,166.31,166.25,166.28,14360
20190301|2019-02-22 04:00,22,166.28,166.33,166.27,166.31,13104
20190301|2019-02-22 04:30,22,166.31,166.34,166.3,166.33,13785
20190301|2019-02-22 05:00,22,166.33,166.38,166.31,166.37,15180
20190301|2019-02-22 05:30,22,166.37,166.42,166.35,166.41,18404
20190301|2019-02-22 06:00,22,166.41,166.48,166.4,166.45,21184
20190301|2019-02-22 06:30,22,166.46,166.48,166.44,166.46,17429
20190301|2019-02-22 07:00,22,166.46,166.53,166.44,166.52,31399
20190301|2019-02-22 07:30,22,166.53,166.56,166.5,166.53,32631
20190301|2019-02-22 08:00,22,166.53,166.53,166.46,166.48,23228
20190301|2019-02-22 08:30,22,166.48,166.54,166.45,166.53,22749
20190301|2019-02-22 09:00,22,166.53,166.58,166.51,166.56,21264
20190301|2019-02-22 09:30,22,166.57,166.59,166.55,166.55,24329
20190301|2019-02-22 10:00,22,166.56,166.64,166.54,166.54,33882
20190301|2019-02-22 10:30,22,166.55,166.6,166.54,166.58,12378
20190301|2019-02-22 11:00,22,166.58,166.68,166.58,166.67,15007
20190301|2019-02-22 11:30,22,166.68,166.72,166.67,166.71,9147
20190301|2019-02-22 12:00,22,166.7,166.7,166.62,166.63,2916
20190301|2019-02-22 12:30,22,166.62,166.63,166.62,166.62,638
20190301|2019-02-22 13:00,22,166.62,166.66,166.62,166.66,2340
20190301|2019-02-22 13:30,22,166.66,166.68,166.62,166.64,3623
20190301|2019-02-22 14:00,22,166.64,166.7,166.63,166.67,2264
20190301|2019-02-22 14:30,22,166.67,166.69,166.64,166.64,1364
20190301|2019-02-22 15:00,22,166.64,166.64,166.64,166.64,1
20190301|2019-02-24 18:00,25,166.56,166.56,166.54,166.56,498
20190301|2019-02-24 18:30,25,166.55,166.56,166.54,166.55,616
20190301|2019-02-24 19:00,25,166.56,166.56,166.54,166.56,152
20190301|2019-02-24 19:30,25,166.56,166.56,166.54,166.54,380
20190301|2019-02-24 20:00,25,166.54,166.56,166.54,166.56,105
20190301|2019-02-24 20:30,25,166.56,166.62,166.56,166.62,400
20190301|2019-02-24 21:00,25,166.61,166.61,166.6,166.6,144
20190301|2019-02-24 21:30,25,166.61,166.61,166.58,166.59,163
20190301|2019-02-24 22:00,25,166.59,166.6,166.59,166.6,143
20190301|2019-02-24 22:30,25,166.59,166.59,166.55,166.56,543
20190301|2019-02-24 23:00,25,166.55,166.56,166.54,166.56,105
20190301|2019-02-24 23:30,25,166.55,166.57,166.55,166.56,35
20190301|2019-02-25 00:00,25,166.55,166.55,166.51,166.51,774
20190301|2019-02-25 00:30,25,166.51,166.54,166.5,166.52,2442
20190301|2019-02-25 01:00,25,166.51,166.52,166.29,166.38,43874
20190301|2019-02-25 01:30,25,166.38,166.46,166.33,166.43,23742
20190301|2019-02-25 02:00,25,166.43,166.48,166.36,166.37,28511
20190301|2019-02-25 02:30,25,166.37,166.39,166.26,166.27,21735
20190301|2019-02-25 03:00,25,166.28,166.32,166.2,166.28,30136
20190301|2019-02-25 03:30,25,166.28,166.3,166.22,166.27,17730
20190301|2019-02-25 04:00,25,166.26,166.33,166.24,166.32,17742
20190301|2019-02-25 04:30,25,166.32,166.35,166.28,166.35,15646
20190301|2019-02-25 05:00,25,166.35,166.35,166.28,166.32,12569
20190301|2019-02-25 05:30,25,166.32,166.32,166.27,166.32,12271
20190301|2019-02-25 06:00,25,166.31,166.38,166.31,166.35,12840
20190301|2019-02-25 06:30,25,166.35,166.37,166.3,166.34,18385
20190301|2019-02-25 07:00,25,166.34,166.37,166.3,166.34,19571
20190301|2019-02-25 07:30,25,166.33,166.37,166.28,166.28,17018
20190301|2019-02-25 08:00,25,166.28,166.38,166.26,166.37,19828
20190301|2019-02-25 08:30,25,166.37,166.41,166.31,166.39,24255
20190301|2019-02-25 09:00,25,166.4,166.47,166.37,166.41,22735
20190301|2019-02-25 09:30,25,166.41,166.47,166.4,166.4,22896
20190301|2019-02-25 10:00,25,166.41,166.43,166.36,166.41,24253
20190301|2019-02-25 10:30,25,166.42,166.42,166.37,166.39,11805
20190301|2019-02-25 11:00,25,166.38,166.41,166.37,166.39,5900
20190301|2019-02-25 11:30,25,166.38,166.38,166.33,166.36,5460
20190301|2019-02-25 12:00,25,166.35,166.42,166.35,166.41,2048
20190301|2019-02-25 12:30,25,166.41,166.43,166.39,166.4,844
20190301|2019-02-25 13:00,25,166.4,166.45,166.39,166.44,927
20190301|2019-02-25 13:30,25,166.44,166.45,166.42,166.43,638
20190301|2019-02-25 14:00,25,166.44,166.45,166.42,166.45,944
20190301|2019-02-25 14:30,25,166.44,166.44,166.39,166.39,977
20190301|2019-02-25 15:00,25,166.4,166.4,166.4,166.4,2
20190301|2019-02-25 18:00,26,166.5,166.6,166.48,166.49,1686
20190301|2019-02-25 18:30,26,166.49,166.52,166.49,166.52,332
20190301|2019-02-25 19:00,26,166.52,166.54,166.52,166.54,133
20190301|2019-02-25 19:30,26,166.54,166.57,166.54,166.55,748
20190301|2019-02-25 20:00,26,166.56,166.56,166.55,166.56,98
20190301|2019-02-25 20:30,26,166.56,166.57,166.55,166.56,402
20190301|2019-02-25 21:00,26,166.55,166.55,166.54,166.54,124
20190301|2019-02-25 21:30,26,166.54,166.55,166.54,166.55,40
20190301|2019-02-25 22:00,26,166.55,166.55,166.55,166.55,180
20190301|2019-02-25 22:30,26,166.56,166.56,166.55,166.55,38
20190301|2019-02-25 23:00,26,166.55,166.55,166.53,166.53,302
20190301|2019-02-25 23:30,26,166.53,166.55,166.53,166.55,77
20190301|2019-02-26 00:00,26,166.54,166.54,166.53,166.53,191
20190301|2019-02-26 00:30,26,166.54,166.54,166.47,166.49,1703
20190301|2019-02-26 01:00,26,166.49,166.66,166.48,166.6,25718
20190301|2019-02-26 01:30,26,166.61,166.62,166.52,166.59,25567
20190301|2019-02-26 02:00,26,166.59,166.64,166.54,166.59,25372
20190301|2019-02-26 02:30,26,166.59,166.59,166.45,166.52,38011
20190301|2019-02-26 03:00,26,166.52,166.53,166.4,166.48,31953
20190301|2019-02-26 03:30,26,166.47,166.5,166.43,166.43,24302
20190301|2019-02-26 04:00,26,166.44,166.45,166.29,166.35,40643
20190301|2019-02-26 04:30,26,166.34,166.36,166.21,166.29,40905
20190301|2019-02-26 05:00,26,166.28,166.37,166.27,166.33,25323
20190301|2019-02-26 05:30,26,166.33,166.34,166.26,166.27,17587
20190301|2019-02-26 06:00,26,166.27,166.36,166.27,166.34,17237
20190301|2019-02-26 06:30,26,166.34,166.43,166.33,166.4,22387
20190301|2019-02-26 07:00,26,166.41,166.48,166.4,166.46,26415
20190301|2019-02-26 07:30,26,166.47,166.58,166.46,166.55,40614
20190301|2019-02-26 08:00,26,166.56,166.56,166.46,166.48,28455
20190301|2019-02-26 08:30,26,166.48,166.5,166.36,166.39,35846
20190301|2019-02-26 09:00,26,166.39,166.39,166.2,166.24,58225
20190301|2019-02-26 09:30,26,166.25,166.27,166.16,166.25,47172
20190301|2019-02-26 10:00,26,166.25,166.33,166.24,166.32,41641
20190301|2019-02-26 10:30,26,166.32,166.32,166.25,166.27,14986
20190301|2019-02-26 11:00,26,166.27,166.28,166.23,166.24,6481
20190301|2019-02-26 11:30,26,166.24,166.3,166.24,166.25,5445
20190301|2019-02-26 12:00,26,166.25,166.31,166.25,166.31,3386
20190301|2019-02-26 12:30,26,166.31,166.33,166.3,166.32,856
20190301|2019-02-26 13:00,26,166.33,166.34,166.32,166.34,453
20190301|2019-02-26 13:30,26,166.33,166.33,166.3,166.32,1222
20190301|2019-02-26 14:00,26,166.32,166.33,166.26,166.3,1526
20190301|2019-02-26 14:30,26,166.29,166.31,166.27,166.31,1225
20190301|2019-02-26 15:00,26,166.3,166.3,166.3,166.3,1
20190301|2019-02-26 18:00,27,166.35,166.36,166.34,166.34,285
20190301|2019-02-26 18:30,27,166.34,166.37,166.34,166.37,188
20190301|2019-02-26 19:00,27,166.36,166.36,166.36,166.36,79
20190301|2019-02-26 19:30,27,166.37,166.38,166.36,166.37,230
20190301|2019-02-26 20:00,27,166.36,166.37,166.35,166.37,48
20190301|2019-02-26 20:30,27,166.36,166.37,166.36,166.37,13
20190301|2019-02-26 21:00,27,166.36,166.38,166.36,166.37,17
20190301|2019-02-26 21:30,27,166.36,166.37,166.34,166.34,331
20190301|2019-02-26 22:00,27,166.34,166.34,166.32,166.32,112
20190301|2019-02-26 22:30,27,166.33,166.34,166.33,166.34,50
20190301|2019-02-26 23:00,27,166.34,166.34,166.34,166.34,7
20190301|2019-02-26 23:30,27,166.33,166.34,166.33,166.34,47
20190301|2019-02-27 00:00,27,166.33,166.36,166.33,166.36,188
20190301|2019-02-27 00:30,27,166.36,166.41,166.36,166.4,2134
20190301|2019-02-27 01:00,27,166.4,166.44,166.38,166.4,15234
20190301|2019-02-27 01:30,27,166.4,166.4,166.3,166.35,18178
20190301|2019-02-27 02:00,27,166.34,166.36,166.22,166.23,22411
20190301|2019-02-27 02:30,27,166.23,166.24,166.12,166.17,30258
20190301|2019-02-27 03:00,27,166.17,166.19,166.1,166.17,29231
20190301|2019-02-27 03:30,27,166.17,166.24,166.17,166.23,21261
20190301|2019-02-27 04:00,27,166.23,166.3,166.2,166.25,47315
20190301|2019-02-27 04:30,27,166.25,166.36,166.23,166.33,38350
20190301|2019-02-27 05:00,27,166.34,166.39,166.33,166.37,21815
20190301|2019-02-27 05:30,27,166.37,166.47,166.37,166.42,32464
20190301|2019-02-27 06:00,27,166.43,166.45,166.38,166.44,24560
20190301|2019-02-27 06:30,27,166.44,166.46,166.41,166.44,19553
20190301|2019-02-27 07:00,27,166.45,166.48,166.37,166.38,24002
20190301|2019-02-27 07:30,27,166.38,166.39,166.05,166.12,79412
20190301|2019-02-27 08:00,27,166.13,166.16,165.88,165.99,94031
20190301|2019-02-27 08:30,27,165.99,165.99,165.72,165.81,99421
20190301|2019-02-27 09:00,27,165.81,165.82,165.61,165.76,102299
20190301|2019-02-27 09:30,27,165.75,165.75,165.64,165.64,48649
20190301|2019-02-27 10:00,27,165.65,165.75,165.56,165.74,52772
20190301|2019-02-27 10:30,27,165.75,165.82,165.74,165.81,22954
20190301|2019-02-27 11:00,27,165.81,165.83,165.77,165.78,8099
20190301|2019-02-27 11:30,27,165.77,165.82,165.76,165.82,5498
20190301|2019-02-27 12:00,27,165.81,165.81,165.77,165.77,2778
20190301|2019-02-27 12:30,27,165.76,165.78,165.75,165.76,1176
20190301|2019-02-27 13:00,27,165.76,165.78,165.73,165.73,943
20190301|2019-02-27 13:30,27,165.73,165.74,165.68,165.7,3875
20190301|2019-02-27 14:00,27,165.71,165.73,165.68,165.71,1635
20190301|2019-02-27 14:30,27,165.71,165.77,165.7,165.74,1773
20190301|2019-02-27 15:00,27,165.75,165.75,165.75,165.75,4
20190301|2019-02-27 18:00,28,165.71,165.8,165.71,165.79,867
20190301|2019-02-27 18:30,28,165.78,165.82,165.73,165.82,1011
20190301|2019-02-27 19:00,28,165.82,165.86,165.82,165.86,398
20190301|2019-02-27 19:30,28,165.85,165.86,165.84,165.84,288
20190301|2019-02-27 20:00,28,165.84,165.85,165.83,165.84,125
20190301|2019-02-27 20:30,28,165.84,165.84,165.84,165.84,6
20190301|2019-02-27 21:00,28,165.84,165.84,165.84,165.84,15
20190301|2019-02-27 21:30,28,165.85,165.86,165.84,165.86,69
20190301|2019-02-27 22:00,28,165.86,165.89,165.85,165.86,222
20190301|2019-02-27 22:30,28,165.86,165.86,165.83,165.84,349
20190301|2019-02-27 23:00,28,165.86,165.87,165.84,165.85,219
20190301|2019-02-27 23:30,28,165.85,165.86,165.83,165.85,754
20190301|2019-02-28 00:00,28,165.85,165.91,165.85,165.9,1421
20190301|2019-02-28 00:30,28,165.89,165.9,165.87,165.87,1144
20190301|2019-02-28 01:00,28,165.86,165.91,165.8,165.89,24451
20190301|2019-02-28 01:30,28,165.9,165.97,165.89,165.93,24904
20190301|2019-02-28 02:00,28,165.93,165.95,165.78,165.84,39815
20190301|2019-02-28 02:30,28,165.84,165.94,165.74,165.78,34519
20190301|2019-02-28 03:00,28,165.78,165.78,165.64,165.71,46836
20190301|2019-02-28 03:30,28,165.71,165.72,165.54,165.57,51947
20190301|2019-02-28 04:00,28,165.57,165.69,165.56,165.68,26194
20190301|2019-02-28 04:30,28,165.68,165.73,165.62,165.7,21274
20190301|2019-02-28 05:00,28,165.7,165.7,165.6,165.67,15581
20190301|2019-02-28 05:30,28,165.66,165.71,165.61,165.64,19862
20190301|2019-02-28 06:00,28,165.65,165.71,165.63,165.63,18130
20190301|2019-02-28 06:30,28,165.63,165.66,165.61,165.64,16444
20190301|2019-02-28 07:00,28,165.63,165.7,165.6,165.68,22890
20190301|2019-02-28 07:30,28,165.68,165.69,165.41,165.43,87980
20190301|2019-02-28 08:00,28,165.43,165.56,165.42,165.54,47606
20190301|2019-02-28 08:30,28,165.54,165.54,165.33,165.34,50519
20190301|2019-02-28 09:00,28,165.34,165.39,165.19,165.2,62493
20190301|2019-02-28 09:30,28,165.2,165.35,165.15,165.25,81942
20190301|2019-02-28 10:00,28,165.26,165.34,165.24,165.25,92945
20190301|2019-02-28 10:30,28,165.26,165.3,165.23,165.3,19563
20190301|2019-02-28 11:00,28,165.29,165.34,165.28,165.32,8872
20190301|2019-02-28 11:30,28,165.32,165.34,165.32,165.33,3911
20190301|2019-02-28 12:00,28,165.33,165.36,165.33,165.34,4131
20190301|2019-02-28 12:30,28,165.34,165.34,165.31,165.31,553
20190301|2019-02-28 13:00,28,165.31,165.33,165.31,165.33,1320
20190301|2019-02-28 13:30,28,165.34,165.36,165.33,165.35,3064
20190301|2019-02-28 14:00,28,165.36,165.36,165.24,165.28,4834
20190301|2019-02-28 14:30,28,165.28,165.34,165.26,165.33,2785
20190301|2019-02-28 15:00,28,165.31,165.31,165.31,165.31,2
20190301|2019-02-28 18:00,1,165.33,165.33,165.26,165.27,636
20190301|2019-02-28 18:30,1,165.28,165.35,165.28,165.35,320
20190301|2019-02-28 19:00,1,165.35,165.38,165.35,165.37,333
20190301|2019-02-28 19:30,1,165.36,165.36,165.28,165.3,1159
20190301|2019-02-28 20:00,1,165.3,165.32,165.3,165.32,162
20190301|2019-02-28 20:30,1,165.32,165.32,165.3,165.3,117
20190301|2019-02-28 21:00,1,165.31,165.31,165.29,165.3,44
20190301|2019-02-28 21:30,1,165.3,165.3,165.29,165.29,15
20190301|2019-02-28 22:00,1,165.29,165.3,165.28,165.3,112
20190301|2019-02-28 22:30,1,165.3,165.3,165.29,165.3,12
20190301|2019-02-28 23:00,1,165.3,165.3,165.25,165.25,282
20190301|2019-02-28 23:30,1,165.25,165.25,165.23,165.24,743
20190301|2019-03-01 00:00,1,165.24,165.24,165.22,165.23,148
20190301|2019-03-01 00:30,1,165.23,165.24,165.2,165.23,935
20190301|2019-03-01 01:00,1,165.23,165.26,165.15,165.2,25016
20190301|2019-03-01 01:30,1,165.21,165.22,165.12,165.14,30660
20190301|2019-03-01 02:00,1,165.14,165.33,165.13,165.31,45329
20190301|2019-03-01 02:30,1,165.31,165.37,165.23,165.29,36826
20190301|2019-03-01 03:00,1,165.28,165.3,165.19,165.24,31629
20190301|2019-03-01 03:30,1,165.23,165.29,165.19,165.27,28228
20190301|2019-03-01 04:00,1,165.26,165.3,165.16,165.22,33505
20190301|2019-03-01 04:30,1,165.22,165.29,165.22,165.27,24992
20190301|2019-03-01 05:00,1,165.27,165.29,165.23,165.24,14619
20190301|2019-03-01 05:30,1,165.25,165.26,165.2,165.23,14969
20190301|2019-03-01 06:00,1,165.22,165.23,165.18,165.22,12033
20190301|2019-03-01 06:30,1,165.22,165.24,165.11,165.13,21423
20190301|2019-03-01 07:00,1,165.12,165.13,165.07,165.1,38141
20190301|2019-03-01 07:30,1,165.1,165.18,165.07,165.11,33781
20190301|2019-03-01 08:00,1,165.11,165.13,165.01,165.07,35788
20190301|2019-03-01 08:30,1,165.07,165.08,164.97,164.98,36642
20190301|2019-03-01 09:00,1,164.99,165.2,164.99,165.18,62047
20190301|2019-03-01 09:30,1,165.18,165.24,165.16,165.18,31108
20190301|2019-03-01 10:00,1,165.18,165.26,165.16,165.25,34247
20190301|2019-03-01 10:30,1,165.26,165.32,165.23,165.3,16566
20190301|2019-03-01 11:00,1,165.29,165.3,165.28,165.3,6672
20190301|2019-03-01 11:30,1,165.29,165.32,165.27,165.28,5623
20190301|2019-03-01 12:00,1,165.28,165.29,165.25,165.27,1639
20190301|2019-03-01 12:30,1,165.27,165.28,165.25,165.26,845
20190301|2019-03-01 13:00,1,165.26,165.26,165.2,165.21,2821
20190301|2019-03-01 13:30,1,165.2,165.21,165.19,165.2,1050
20190301|2019-03-01 14:00,1,165.19,165.19,165.17,165.17,1605
20190301|2019-03-01 14:30,1,165.17,165.17,165.11,165.14,2499
20190301|2019-03-01 15:00,1,165.14,165.14,165.14,165.14,12
20190301|2019-03-03 18:00,4,165.19,165.19,165.09,165.1,610
20190301|2019-03-03 18:30,4,165.09,165.14,165.09,165.14,336
20190301|2019-03-03 19:00,4,165.14,165.16,165.12,165.15,781
20190301|2019-03-03 19:30,4,165.15,165.16,165.14,165.15,427
20190301|2019-03-03 20:00,4,165.15,165.15,165.15,165.15,4
20190301|2019-03-03 20:30,4,165.16,165.16,165.11,165.12,249
20190301|2019-03-03 21:00,4,165.12,165.13,165.12,165.13,36
20190301|2019-03-03 21:30,4,165.14,165.14,165.11,165.12,177
20190301|2019-03-03 22:00,4,165.11,165.11,165.09,165.09,123
20190301|2019-03-03 22:30,4,165.09,165.09,165.07,165.07,501
20190301|2019-03-03 23:00,4,165.07,165.07,165.06,165.06,269
20190301|2019-03-03 23:30,4,165.06,165.08,165.06,165.08,223
20190301|2019-03-04 00:00,4,165.08,165.12,165.08,165.1,825
20190301|2019-03-04 00:30,4,165.09,165.1,165.01,165.03,2005
20190301|2019-03-04 01:00,4,165.03,165.28,165.02,165.26,25626
20190301|2019-03-04 01:30,4,165.26,165.33,165.25,165.33,14442
20190301|2019-03-04 02:00,4,165.33,165.36,165.26,165.31,27966
20190301|2019-03-04 02:30,4,165.31,165.44,165.3,165.39,35431
20190301|2019-03-04 03:00,4,165.39,165.4,165.31,165.34,20275
20190301|2019-03-04 03:30,4,165.34,165.35,165.28,165.3,21084
20190301|2019-03-04 04:00,4,165.3,165.43,165.28,165.41,21130
20190301|2019-03-04 04:30,4,165.42,165.46,165.38,165.45,16051
20190301|2019-03-04 05:00,4,165.45,165.53,165.44,165.47,23434
20190301|2019-03-04 05:30,4,165.47,165.53,165.46,165.53,11570
20190301|2019-03-04 06:00,4,165.53,165.56,165.51,165.56,15253
20190301|2019-03-04 06:30,4,165.56,165.56,165.46,165.47,17571
20190301|2019-03-04 07:00,4,165.47,165.51,165.45,165.51,20723
20190301|2019-03-04 07:30,4,165.51,165.62,165.5,165.6,42609
20190301|2019-03-04 08:00,4,165.6,165.6,165.51,165.56,20060
20190301|2019-03-04 08:30,4,165.55,165.56,165.45,165.45,17966
20190301|2019-03-04 09:00,4,165.45,165.5,165.45,165.5,20384
20190301|2019-03-04 09:30,4,165.5,165.56,165.43,165.56,30372
20190301|2019-03-04 10:00,4,165.56,165.65,165.55,165.65,32483
20190301|2019-03-04 10:30,4,165.65,165.71,165.65,165.67,27195
20190301|2019-03-04 11:00,4,165.68,165.68,165.62,165.63,12712
20190301|2019-03-04 11:30,4,165.64,165.64,165.61,165.61,5462
20190301|2019-03-04 12:00,4,165.61,165.65,165.61,165.61,3373
20190301|2019-03-04 12:30,4,165.61,165.64,165.61,165.63,1009
20190301|2019-03-04 13:00,4,165.63,165.64,165.62,165.63,519
20190301|2019-03-04 13:30,4,165.62,165.68,165.62,165.66,743
20190301|2019-03-04 14:00,4,165.66,165.67,165.66,165.67,1103
20190301|2019-03-04 14:30,4,165.67,165.68,165.63,165.66,3371
20190301|2019-03-04 15:00,4,165.66,165.66,165.66,165.66,19
20190301|2019-03-04 18:00,5,165.67,165.68,165.65,165.66,371
20190301|2019-03-04 18:30,5,165.65,165.65,165.63,165.63,180
20190301|2019-03-04 19:00,5,165.64,165.64,165.62,165.64,275
20190301|2019-03-04 19:30,5,165.64,165.67,165.64,165.66,471
20190301|2019-03-04 20:00,5,165.66,165.67,165.66,165.67,152
20190301|2019-03-04 20:30,5,165.67,165.67,165.66,165.66,56
20190301|2019-03-04 21:00,5,165.66,165.68,165.66,165.68,15
20190301|2019-03-04 21:30,5,165.68,165.68,165.66,165.67,124
20190301|2019-03-04 22:00,5,165.67,165.67,165.66,165.67,62
20190301|2019-03-04 22:30,5,165.67,165.67,165.67,165.67,8
20190301|2019-03-04 23:00,5,165.67,165.67,165.67,165.67,3
20190301|2019-03-04 23:30,5,165.66,165.67,165.66,165.66,64
20190301|2019-03-05 00:00,5,165.66,165.66,165.65,165.66,192
20190301|2019-03-05 00:30,5,165.66,165.66,165.62,165.62,1052
20190301|2019-03-05 01:00,5,165.63,165.64,165.51,165.53,18681
20190301|2019-03-05 01:30,5,165.53,165.57,165.49,165.51,12218
20190301|2019-03-05 02:00,5,165.51,165.54,165.42,165.48,33405
20190301|2019-03-05 02:30,5,165.47,165.48,165.27,165.31,46860
20190301|2019-03-05 03:00,5,165.32,165.38,165.26,165.38,30063
20190301|2019-03-05 03:30,5,165.37,165.4,165.32,165.4,28112
20190301|2019-03-05 04:00,5,165.4,165.44,165.34,165.36,32730
20190301|2019-03-05 04:30,5,165.37,165.37,165.31,165.34,12033
20190301|2019-03-05 05:00,5,165.33,165.41,165.33,165.36,13993
20190301|2019-03-05 05:30,5,165.35,165.37,165.31,165.37,9831
20190301|2019-03-05 06:00,5,165.36,165.39,165.31,165.32,14378
20190301|2019-03-05 06:30,5,165.32,165.43,165.3,165.41,21577
20190301|2019-03-05 07:00,5,165.41,165.51,165.35,165.5,29339
20190301|2019-03-05 07:30,5,165.49,165.51,165.43,165.46,25400
20190301|2019-03-05 08:00,5,165.45,165.51,165.41,165.47,15914
20190301|2019-03-05 08:30,5,165.47,165.59,165.47,165.58,25632
20190301|2019-03-05 09:00,5,165.57,165.61,165.46,165.53,47322
20190301|2019-03-05 09:30,5,165.53,165.67,165.5,165.63,28987
20190301|2019-03-05 10:00,5,165.63,165.64,165.51,165.57,25371
20190301|2019-03-05 10:30,5,165.58,165.58,165.53,165.54,7686
20190301|2019-03-05 11:00,5,165.54,165.64,165.53,165.63,6430
20190301|2019-03-05 11:30,5,165.62,165.62,165.59,165.61,1975
20190301|2019-03-05 12:00,5,165.6,165.61,165.59,165.61,953
20190301|2019-03-05 12:30,5,165.61,165.63,165.58,165.63,1785
20190301|2019-03-05 13:00,5,165.64,165.65,165.63,165.65,566
20190301|2019-03-05 13:30,5,165.65,165.76,165.65,165.76,2819
20190301|2019-03-05 14:00,5,165.76,165.79,165.73,165.76,1952
20190301|2019-03-05 14:30,5,165.76,165.77,165.72,165.77,1169
20190301|2019-03-05 15:00,5,165.76,165.76,165.76,165.76,10
20190301|2019-03-05 18:00,6,165.8,165.82,165.78,165.81,450
20190301|2019-03-05 18:30,6,165.81,165.85,165.81,165.82,165
20190301|2019-03-05 19:00,6,165.84,165.85,165.84,165.85,36
20190301|2019-03-05 19:30,6,165.85,165.85,165.84,165.84,3
20190301|2019-03-05 20:00,6,165.85,165.85,165.85,165.85,18
20190301|2019-03-05 20:30,6,165.85,165.85,165.84,165.84,6
20190301|2019-03-05 21:00,6,165.85,165.85,165.85,165.85,2
20190301|2019-03-05 21:30,6,165.85,165.88,165.85,165.87,47
20190301|2019-03-05 22:00,6,165.87,165.89,165.84,165.84,185
20190301|2019-03-05 23:00,6,165.85,165.85,165.85,165.85,42
20190301|2019-03-05 23:30,6,165.85,165.87,165.85,165.85,64
20190301|2019-03-06 00:00,6,165.85,165.87,165.85,165.87,50
20190301|2019-03-06 00:30,6,165.86,165.88,165.8,165.8,246
20190301|2019-03-06 01:00,6,165.8,166.04,165.8,165.94,6264
20190301|2019-03-06 01:30,6,165.94,165.95,165.85,165.85,4731
20190301|2019-03-06 02:00,6,165.85,165.88,165.74,165.74,6711
20190301|2019-03-06 02:30,6,165.74,165.85,165.71,165.84,6335
20190301|2019-03-06 03:00,6,165.85,165.86,165.78,165.78,2058
20190301|2019-03-06 03:30,6,165.78,165.82,165.73,165.8,4411
20190301|2019-03-06 04:00,6,165.8,165.81,165.74,165.78,2363
20190301|2019-03-06 04:30,6,165.78,165.79,165.63,165.64,2335
20190301|2019-03-06 05:00,6,165.64,165.76,165.64,165.74,1288
20190301|2019-03-06 05:30,6,165.75,165.78,165.72,165.76,1509
20190301|2019-03-06 06:00,6,165.76,165.96,165.76,165.96,3221
20190301|2019-03-06 06:30,6,165.97,165.98,165.9,165.91,2456
20190301|2019-03-06 07:00,6,165.9,165.92,165.82,165.82,2466
20190301|2019-03-06 07:30,6,165.82,166.02,165.8,165.91,5409
20190301|2019-03-06 08:00,6,165.91,165.97,165.82,165.97,3036
20190301|2019-03-06 08:30,6,165.97,166.15,165.97,166.09,3172
20190301|2019-03-06 09:00,6,166.11,166.19,166.09,166.19,2365
20190301|2019-03-06 09:30,6,166.16,166.18,166.04,166.08,2308
20190301|2019-03-06 10:00,6,166.1,166.17,166.08,166.14,1570
20190301|2019-03-06 10:30,6,166.14,166.18,166.11,166.14,793
20190301|2019-03-06 11:00,6,166.16,166.21,166.16,166.21,67
20190301|2019-03-06 11:30,6,166.21,166.24,166.2,166.24,576
20190301|2019-03-06 12:00,6,166.24,166.29,166.19,166.19,113
20190301|2019-03-06 12:30,6,166.2,166.21,166.13,166.13,134
20190301|2019-03-06 13:00,6,166.13,166.13,166.12,166.12,14
20190301|2019-03-06 13:30,6,166.14,166.24,166.11,166.24,18
20190301|2019-03-06 14:00,6,166.23,166.25,166.18,166.22,91
20190301|2019-03-06 14:30,6,166.22,166.22,166.17,166.19,404
20190301|2019-03-06 18:00,7,166.15,166.18,166.15,166.18,3
20190301|2019-03-06 23:30,7,166.16,166.16,166.16,166.16,4
20190301|2019-03-07 00:00,7,166.16,166.16,166.16,166.16,1
20190301|2019-03-07 00:30,7,166.14,166.15,166.14,166.15,6
20190301|2019-03-07 01:00,7,166.24,166.26,166.2,166.22,690
20190301|2019-03-07 01:30,7,166.23,166.23,166.07,166.09,631
20190301|2019-03-07 02:00,7,166.11,166.2,166.03,166.2,166
20190301|2019-03-07 02:30,7,166.19,166.25,166.18,166.18,171
20190301|2019-03-07 03:00,7,166.19,166.19,166.09,166.12,264
20190301|2019-03-07 03:30,7,166.12,166.19,166.12,166.15,1998
20190301|2019-03-07 04:00,7,166.2,166.2,166.14,166.2,231
20190301|2019-03-07 04:30,7,166.2,166.28,166.2,166.26,53
20190301|2019-03-07 05:00,7,166.27,166.27,166.21,166.23,100
20190601|2018-12-03 02:00,3,158.26,158.26,158.26,158.26,3
20190601|2018-12-06 05:30,6,160.4,161,160.4,161,2
20190601|2018-12-06 08:00,6,161.2,161.2,161.2,161.2,1
20190601|2018-12-06 14:00,6,160.8,160.8,160.8,160.8,1
20190601|2018-12-07 01:00,7,161.5,161.5,161.5,161.5,1
20190601|2018-12-07 05:30,7,160.6,160.63,160.6,160.63,3
20190601|2018-12-11 19:00,12,160.75,160.76,160.75,160.76,2
20190601|2018-12-12 07:30,12,160.5,160.5,160.5,160.5,1
20190601|2018-12-13 06:30,13,160.25,160.25,160.25,160.25,1
20190601|2018-12-13 09:30,13,160.37,160.37,160.37,160.37,1
20190601|2018-12-14 01:00,14,160.38,160.38,160.38,160.38,1
20190601|2018-12-17 03:30,17,160.7,160.7,160.7,160.7,1
20190601|2018-12-17 09:00,17,160.62,160.62,160.62,160.62,2
20190601|2018-12-18 08:30,18,160.75,160.75,160.75,160.75,1
20190601|2018-12-19 02:00,19,160.81,160.81,160.81,160.81,3
20190601|2018-12-19 02:30,19,160.81,160.81,160.81,160.81,1
20190601|2018-12-19 07:00,19,160.94,160.94,160.94,160.94,1
20190601|2018-12-19 14:00,19,161.25,161.25,161.25,161.25,1
20190601|2018-12-20 03:30,20,161.15,161.15,161.15,161.15,1
20190601|2018-12-20 05:00,20,161,161,161,161,1
20190601|2018-12-20 10:00,20,161.08,161.08,161.08,161.08,1
20190601|2018-12-21 03:00,21,160.87,160.87,160.87,160.87,1
20190601|2018-12-27 01:00,27,160.97,160.97,160.97,160.97,1
20190601|2018-12-27 01:30,27,160.98,160.98,160.98,160.98,1
20190601|2018-12-27 02:00,27,161.17,161.17,161.17,161.17,1
20190601|2018-12-27 02:30,27,161.17,161.17,161.17,161.17,2
20190601|2018-12-27 14:30,27,161.03,161.03,161.03,161.03,1
20190601|2018-12-28 08:30,28,160.95,160.95,160.95,160.95,4
20190601|2018-12-28 12:30,28,161.13,161.13,161.04,161.04,3
20190601|2018-12-28 14:00,28,161.07,161.07,161.07,161.07,1
20190601|2019-01-02 01:00,2,161.18,161.18,161.18,161.18,1
20190601|2019-01-02 01:30,2,161.34,161.37,161.34,161.37,6
20190601|2019-01-02 02:00,2,161.4,161.73,161.4,161.73,23
20190601|2019-01-02 03:30,2,161.93,162.04,161.93,162.04,11
20190601|2019-01-02 04:00,2,162.03,162.04,161.98,161.99,10
20190601|2019-01-02 04:30,2,162.02,162.11,162.02,162.11,10
20190601|2019-01-02 05:30,2,162.15,162.15,162.15,162.15,1
20190601|2019-01-02 06:00,2,162.16,162.17,162.16,162.17,2
20190601|2019-01-02 07:00,2,162.3,162.3,162.26,162.26,2
20190601|2019-01-02 07:30,2,162.32,162.32,162.32,162.32,6
20190601|2019-01-02 08:00,2,162.35,162.35,162.3,162.3,2
20190601|2019-01-02 08:30,2,162.34,162.34,162.26,162.26,3
20190601|2019-01-02 09:00,2,162.31,162.31,162.09,162.09,4
20190601|2019-01-02 09:30,2,162.04,162.08,162.04,162.08,10
20190601|2019-01-02 10:00,2,162.03,162.03,162.03,162.03,3
20190601|2019-01-02 11:00,2,162.15,162.15,162.15,162.15,1
20190601|2019-01-02 18:00,3,162.45,162.45,162.45,162.45,1
20190601|2019-01-03 01:00,3,162.29,162.29,162.29,162.29,1
20190601|2019-01-03 01:30,3,162.23,162.23,162.23,162.23,1
20190601|2019-01-03 02:30,3,162.08,162.08,162.08,162.08,1
20190601|2019-01-03 03:00,3,161.98,161.98,161.95,161.95,5
20190601|2019-01-03 03:30,3,162,162,162,162,1
20190601|2019-01-03 04:30,3,161.84,161.84,161.84,161.84,1
20190601|2019-01-03 05:00,3,161.89,161.89,161.89,161.89,1
20190601|2019-01-03 08:30,3,162.02,162.04,162.02,162.04,2
20190601|2019-01-03 09:00,3,162.13,162.23,162.11,162.21,7
20190601|2019-01-03 09:30,3,162.23,162.39,162.23,162.36,20
20190601|2019-01-03 10:30,3,162.29,162.3,162.29,162.3,4
20190601|2019-01-03 11:00,3,162.32,162.32,162.32,162.32,1
20190601|2019-01-03 12:00,3,162.38,162.38,162.38,162.38,1
20190601|2019-01-03 12:30,3,162.39,162.39,162.39,162.39,3
20190601|2019-01-03 13:30,3,162.42,162.46,162.42,162.46,3
20190601|2019-01-03 14:00,3,162.43,162.43,162.43,162.43,3
20190601|2019-01-03 14:30,3,162.43,162.43,162.38,162.38,2
20190601|2019-01-03 20:30,4,162.31,162.31,162.31,162.31,1
20190601|2019-01-04 00:30,4,162.13,162.15,162.13,162.15,18
20190601|2019-01-04 01:00,4,162.17,162.17,162.17,162.17,2
20190601|2019-01-04 02:30,4,161.91,161.91,161.91,161.91,1
20190601|2019-01-04 03:30,4,161.88,161.88,161.88,161.88,1
20190601|2019-01-04 08:30,4,161.66,161.66,161.66,161.66,1
20190601|2019-01-04 09:30,4,161.41,161.44,161.4,161.4,3
20190601|2019-01-04 10:00,4,161.41,161.41,161.41,161.41,1
20190601|2019-01-04 12:00,4,161.46,161.46,161.46,161.46,1
20190601|2019-01-04 13:30,4,161.46,161.46,161.46,161.46,1
20190601|2019-01-06 23:30,7,161.47,161.47,161.47,161.47,1
20190601|2019-01-07 01:30,7,161.58,161.58,161.58,161.58,1
20190601|2019-01-07 02:30,7,161.61,161.61,161.61,161.61,2
20190601|2019-01-07 03:00,7,161.56,161.68,161.56,161.68,5
20190601|2019-01-07 03:30,7,161.68,161.72,161.68,161.7,6
20190601|2019-01-07 04:30,7,161.65,161.65,161.65,161.65,1
20190601|2019-01-07 05:00,7,161.6,161.6,161.6,161.6,1
20190601|2019-01-07 09:00,7,161.39,161.39,161.34,161.34,11
20190601|2019-01-07 13:00,7,161.27,161.27,161.27,161.27,1
20190601|2019-01-07 14:30,7,161.22,161.22,161.22,161.22,1
20190601|2019-01-08 01:00,8,161.28,161.28,161.28,161.28,1
20190601|2019-01-08 01:30,8,161.13,161.13,161.07,161.13,12
20190601|2019-01-08 02:00,8,161.18,161.18,161.06,161.06,3
20190601|2019-01-08 04:30,8,161.1,161.1,161.1,161.1,5
20190601|2019-01-08 07:00,8,161.16,161.16,161.16,161.16,7
20190601|2019-01-08 11:00,8,161.26,161.26,161.26,161.26,1
20190601|2019-01-08 14:30,8,161.16,161.16,161.16,161.16,1
20190601|2019-01-08 20:00,9,161.14,161.14,161.14,161.14,2
20190601|2019-01-09 06:30,9,161.22,161.22,161.22,161.22,1
20190601|2019-01-09 09:30,9,161.47,161.47,161.47,161.47,1
20190601|2019-01-09 10:00,9,161.39,161.39,161.39,161.39,1
20190601|2019-01-09 10:30,9,161.36,161.36,161.36,161.36,1
20190601|2019-01-09 11:00,9,161.32,161.32,161.32,161.32,1
20190601|2019-01-10 00:30,10,161.65,161.65,161.65,161.65,1
20190601|2019-01-10 01:30,10,161.54,161.54,161.54,161.54,1
20190601|2019-01-10 03:30,10,161.6,161.6,161.6,161.6,4
20190601|2019-01-10 05:30,10,161.74,161.74,161.74,161.74,1
20190601|2019-01-10 08:30,10,161.69,161.69,161.69,161.69,8
20190601|2019-01-10 09:30,10,161.61,161.61,161.61,161.61,1
20190601|2019-01-10 14:00,10,161.6,161.6,161.6,161.6,5
20190601|2019-01-11 02:00,11,161.85,161.85,161.83,161.83,5
20190601|2019-01-11 03:00,11,161.94,161.97,161.94,161.96,3
20190601|2019-01-11 08:30,11,162,162.06,162,162.06,3
20190601|2019-01-11 09:30,11,161.98,161.98,161.86,161.86,2
20190601|2019-01-11 13:00,11,161.88,161.88,161.88,161.88,1
20190601|2019-01-13 21:30,14,162.08,162.08,162.08,162.08,1
20190601|2019-01-14 01:30,14,161.88,161.88,161.88,161.88,1
20190601|2019-01-14 02:00,14,161.97,161.97,161.97,161.97,1
20190601|2019-01-14 03:00,14,162.06,162.06,162.06,162.06,1
20190601|2019-01-14 04:00,14,162.2,162.2,162.2,162.2,1
20190601|2019-01-14 05:30,14,162.18,162.18,162.18,162.18,1
20190601|2019-01-14 06:00,14,162.16,162.16,162.16,162.16,1
20190601|2019-01-14 07:00,14,162.17,162.17,162.17,162.17,1
20190601|2019-01-14 09:30,14,162.05,162.05,162.05,162.05,1
20190601|2019-01-14 14:30,14,161.98,161.98,161.98,161.98,1
20190601|2019-01-15 00:30,15,161.86,161.86,161.86,161.86,1
20190601|2019-01-15 01:30,15,161.98,161.98,161.98,161.98,2
20190601|2019-01-15 02:30,15,162.12,162.15,162.12,162.15,2
20190601|2019-01-15 03:00,15,162.21,162.3,162.21,162.3,3
20190601|2019-01-15 04:00,15,162.31,162.31,162.27,162.27,2
20190601|2019-01-15 04:30,15,162.33,162.35,162.32,162.32,3
20190601|2019-01-15 05:00,15,162.23,162.23,162.23,162.23,1
20190601|2019-01-15 05:30,15,162.23,162.24,162.23,162.23,3
20190601|2019-01-15 06:00,15,162.28,162.32,162.28,162.28,6
20190601|2019-01-15 07:00,15,162.23,162.23,162.23,162.23,3
20190601|2019-01-15 07:30,15,162.35,162.35,162.35,162.35,1
20190601|2019-01-15 08:00,15,162.32,162.32,162.32,162.32,1
20190601|2019-01-15 08:30,15,162.2,162.2,162.2,162.2,1
20190601|2019-01-15 10:00,15,162.33,162.33,162.33,162.33,1
20190601|2019-01-15 11:30,15,162.3,162.3,162.3,162.3,1
20190601|2019-01-15 13:00,15,162.35,162.35,162.35,162.35,2
20190601|2019-01-16 01:00,16,162.15,162.15,162.15,162.15,1
20190601|2019-01-16 02:30,16,162.17,162.17,162.17,162.17,1
20190601|2019-01-16 03:00,16,162.09,162.09,162.07,162.07,4
20190601|2019-01-16 04:30,16,161.9,161.9,161.9,161.9,1
20190601|2019-01-16 08:30,16,161.95,161.97,161.95,161.97,3
20190601|2019-01-16 09:30,16,161.99,162.04,161.99,162.04,3
20190601|2019-01-16 13:00,16,162.12,162.12,162.12,162.12,1
20190601|2019-01-16 13:30,16,162.06,162.06,162.06,162.06,5
20190601|2019-01-17 01:30,17,162.27,162.27,162.27,162.27,1
20190601|2019-01-17 03:00,17,162.07,162.07,162.07,162.07,1
20190601|2019-01-17 06:30,17,162.09,162.09,162.09,162.09,5
20190601|2019-01-17 07:30,17,162.05,162.05,162.05,162.05,1
20190601|2019-01-17 09:30,17,161.83,161.85,161.81,161.81,23
20190601|2019-01-17 10:00,17,161.75,161.75,161.75,161.75,1
20190601|2019-01-17 10:30,17,161.8,161.8,161.8,161.8,1
20190601|2019-01-17 13:30,17,161.7,161.7,161.7,161.7,1
20190601|2019-01-18 02:30,18,161.45,161.45,161.35,161.35,3
20190601|2019-01-18 04:00,18,161.48,161.48,161.48,161.48,1
20190601|2019-01-18 06:30,18,161.48,161.48,161.48,161.48,1
20190601|2019-01-18 09:00,18,161.68,161.68,161.57,161.57,2
20190601|2019-01-18 10:00,18,161.53,161.54,161.52,161.52,99
20190601|2019-01-18 10:30,18,161.53,161.53,161.53,161.53,3
20190601|2019-01-18 12:30,18,161.5,161.5,161.5,161.5,3
20190601|2019-01-21 01:30,21,161.54,161.54,161.54,161.54,1
20190601|2019-01-21 02:00,21,161.52,161.52,161.52,161.52,4
20190601|2019-01-21 10:30,21,161.61,161.61,161.61,161.61,9
20190601|2019-01-22 01:00,22,161.84,161.84,161.84,161.84,4
20190601|2019-01-22 02:30,22,161.82,161.82,161.82,161.82,1
20190601|2019-01-22 07:00,22,161.87,161.87,161.87,161.87,1
20190601|2019-01-22 07:30,22,161.91,161.91,161.91,161.91,1
20190601|2019-01-22 08:00,22,161.92,161.92,161.92,161.92,1
20190601|2019-01-22 08:30,22,161.9,161.9,161.9,161.9,1
20190601|2019-01-22 09:00,22,161.88,161.88,161.88,161.88,2
20190601|2019-01-22 09:30,22,161.89,161.9,161.89,161.9,85
20190601|2019-01-22 11:30,22,161.99,162.02,161.99,162.02,2
20190601|2019-01-22 12:00,22,162.07,162.07,162.07,162.07,1
20190601|2019-01-22 14:30,22,162.15,162.15,162.1,162.1,5
20190601|2019-01-23 00:30,23,162.03,162.03,162.03,162.03,1
20190601|2019-01-23 01:00,23,161.98,162.05,161.98,162.05,5
20190601|2019-01-23 02:00,23,162.03,162.03,162.02,162.02,2
20190601|2019-01-23 02:30,23,161.98,161.98,161.98,161.98,1
20190601|2019-01-23 04:30,23,161.91,161.91,161.91,161.91,1
20190601|2019-01-23 05:30,23,161.88,161.88,161.88,161.88,1
20190601|2019-01-23 07:30,23,161.87,161.87,161.87,161.87,2
20190601|2019-01-23 09:00,23,162,162.04,162,162.04,4
20190601|2019-01-23 09:30,23,162.07,162.09,162.06,162.06,5
20190601|2019-01-23 11:00,23,162.13,162.13,162.13,162.13,1
20190601|2019-01-23 12:00,23,162.09,162.09,162.09,162.09,1
20190601|2019-01-23 13:00,23,162.02,162.02,162.02,162.02,1
20190601|2019-01-24 01:30,24,162.27,162.27,162.27,162.27,1
20190601|2019-01-24 02:00,24,162.26,162.26,162.26,162.26,1
20190601|2019-01-24 02:30,24,162.35,162.35,162.35,162.35,1
20190601|2019-01-24 05:00,24,162.47,162.47,162.47,162.47,1
20190601|2019-01-24 05:30,24,162.48,162.48,162.48,162.48,1
20190601|2019-01-24 07:00,24,162.6,162.6,162.6,162.6,1
20190601|2019-01-24 07:30,24,162.55,162.55,162.55,162.55,1
20190601|2019-01-24 08:30,24,162.65,162.65,162.63,162.63,8
20190601|2019-01-24 09:00,24,162.61,162.61,162.61,162.61,3
20190601|2019-01-24 09:30,24,162.65,162.65,162.65,162.65,242
20190601|2019-01-24 10:30,24,162.8,162.8,162.78,162.78,4
20190601|2019-01-24 11:00,24,162.8,162.83,162.8,162.83,3
20190601|2019-01-24 11:30,24,162.84,162.86,162.84,162.86,2
20190601|2019-01-24 12:00,24,162.95,162.95,162.95,162.95,2
20190601|2019-01-24 13:30,24,162.9,162.9,162.9,162.9,1
20190601|2019-01-25 01:00,25,162.72,162.72,162.72,162.72,2
20190601|2019-01-25 01:30,25,162.72,162.72,162.72,162.72,2
20190601|2019-01-25 02:00,25,162.77,162.77,162.77,162.77,1
20190601|2019-01-25 03:00,25,162.62,162.62,162.62,162.62,1
20190601|2019-01-25 03:30,25,162.66,162.66,162.66,162.66,1
20190601|2019-01-25 08:00,25,162.58,162.58,162.58,162.58,2
20190601|2019-01-25 09:00,25,162.45,162.45,162.44,162.44,2
20190601|2019-01-25 09:30,25,162.47,162.47,162.42,162.44,16
20190601|2019-01-25 10:00,25,162.49,162.49,162.49,162.49,1
20190601|2019-01-25 14:00,25,162.55,162.55,162.55,162.55,1
20190601|2019-01-28 01:30,28,162.45,162.45,162.45,162.45,1
20190601|2019-01-28 02:00,28,162.48,162.49,162.48,162.49,2
20190601|2019-01-28 02:30,28,162.52,162.52,162.5,162.5,5
20190601|2019-01-28 03:00,28,162.48,162.53,162.48,162.53,4
20190601|2019-01-28 03:30,28,162.52,162.53,162.51,162.51,23
20190601|2019-01-28 04:00,28,162.49,162.49,162.49,162.49,3
20190601|2019-01-28 04:30,28,162.44,162.44,162.41,162.41,11
20190601|2019-01-28 05:00,28,162.38,162.38,162.32,162.32,3
20190601|2019-01-28 05:30,28,162.28,162.28,162.21,162.22,27
20190601|2019-01-28 06:00,28,162.23,162.24,162.23,162.24,11
20190601|2019-01-28 06:30,28,162.2,162.24,162.17,162.17,7
20190601|2019-01-28 07:00,28,162.19,162.22,162.16,162.22,6
20190601|2019-01-28 07:30,28,162.21,162.26,162.21,162.22,27
20190601|2019-01-28 08:00,28,162.3,162.34,162.29,162.31,26
20190601|2019-01-28 08:30,28,162.35,162.35,162.35,162.35,1
20190601|2019-01-28 09:00,28,162.37,162.41,162.32,162.33,148
20190601|2019-01-28 09:30,28,162.3,162.3,162.3,162.3,10
20190601|2019-01-28 10:00,28,162.33,162.33,162.33,162.33,4
20190601|2019-01-28 21:30,29,162.31,162.31,162.31,162.31,2
20190601|2019-01-29 02:00,29,162.48,162.52,162.47,162.47,9
20190601|2019-01-29 02:30,29,162.4,162.4,162.36,162.36,9
20190601|2019-01-29 03:00,29,162.37,162.37,162.36,162.36,5
20190601|2019-01-29 03:30,29,162.36,162.38,162.32,162.32,17
20190601|2019-01-29 04:00,29,162.37,162.39,162.35,162.39,10
20190601|2019-01-29 05:00,29,162.43,162.43,162.43,162.43,1
20190601|2019-01-29 05:30,29,162.42,162.45,162.42,162.43,10
20190601|2019-01-29 06:00,29,162.47,162.47,162.43,162.44,8
20190601|2019-01-29 06:30,29,162.46,162.46,162.46,162.46,4
20190601|2019-01-29 07:00,29,162.48,162.49,162.48,162.48,5
20190601|2019-01-29 07:30,29,162.44,162.44,162.43,162.43,11
20190601|2019-01-29 08:00,29,162.47,162.5,162.47,162.48,10
20190601|2019-01-29 08:30,29,162.51,162.51,162.44,162.44,11
20190601|2019-01-29 09:00,29,162.45,162.45,162.38,162.38,26
20190601|2019-01-29 09:30,29,162.38,162.41,162.37,162.4,20
20190601|2019-01-29 10:00,29,162.47,162.51,162.45,162.51,54
20190601|2019-01-29 13:30,29,162.64,162.64,162.64,162.64,1
20190601|2019-01-29 18:00,30,162.36,162.36,162.36,162.36,10
20190601|2019-01-30 00:30,30,162.64,162.64,162.64,162.64,1
20190601|2019-01-30 01:00,30,162.59,162.59,162.59,162.59,1
20190601|2019-01-30 02:00,30,162.58,162.6,162.48,162.48,32
20190601|2019-01-30 02:30,30,162.49,162.52,162.48,162.52,16
20190601|2019-01-30 03:00,30,162.53,162.55,162.52,162.53,20
20190601|2019-01-30 03:30,30,162.54,162.54,162.48,162.51,9
20190601|2019-01-30 04:00,30,162.52,162.54,162.48,162.48,11
20190601|2019-01-30 04:30,30,162.5,162.53,162.49,162.53,141
20190601|2019-01-30 05:00,30,162.53,162.61,162.53,162.61,25
20190601|2019-01-30 05:30,30,162.6,162.63,162.6,162.62,35
20190601|2019-01-30 06:00,30,162.6,162.62,162.59,162.61,25
20190601|2019-01-30 06:30,30,162.63,162.63,162.6,162.6,6
20190601|2019-01-30 07:00,30,162.66,162.66,162.56,162.56,8
20190601|2019-01-30 07:30,30,162.57,162.62,162.57,162.6,12
20190601|2019-01-30 08:00,30,162.62,162.68,162.62,162.65,9
20190601|2019-01-30 08:30,30,162.61,162.62,162.61,162.61,13
20190601|2019-01-30 09:00,30,162.64,162.68,162.62,162.68,9
20190601|2019-01-30 09:30,30,162.69,162.69,162.66,162.66,8
20190601|2019-01-30 10:00,30,162.58,162.6,162.58,162.6,126
20190601|2019-01-30 10:30,30,162.69,162.69,162.69,162.69,1
20190601|2019-01-30 12:00,30,162.68,162.68,162.68,162.68,1
20190601|2019-01-30 13:00,30,162.76,162.76,162.76,162.76,1
20190601|2019-01-30 13:30,30,162.85,162.91,162.85,162.91,3
20190601|2019-01-31 01:00,31,162.87,163.01,162.87,163.01,3
20190601|2019-01-31 01:30,31,162.97,162.97,162.97,162.97,2
20190601|2019-01-31 02:00,31,162.95,162.95,162.87,162.88,34
20190601|2019-01-31 02:30,31,162.86,162.86,162.81,162.85,34
20190601|2019-01-31 03:00,31,162.84,162.88,162.81,162.87,14
20190601|2019-01-31 03:30,31,162.9,162.96,162.9,162.93,63
20190601|2019-01-31 04:00,31,162.89,162.9,162.84,162.84,10
20190601|2019-01-31 04:30,31,162.75,162.76,162.75,162.76,31
20190601|2019-01-31 05:00,31,162.82,162.82,162.82,162.82,3
20190601|2019-01-31 05:30,31,162.84,162.88,162.83,162.88,27
20190601|2019-01-31 06:00,31,162.83,162.83,162.78,162.8,18
20190601|2019-01-31 06:30,31,162.76,162.81,162.76,162.77,39
20190601|2019-01-31 07:00,31,162.76,162.8,162.76,162.79,20
20190601|2019-01-31 07:30,31,162.87,162.95,162.87,162.93,24
20190601|2019-01-31 08:00,31,162.95,162.99,162.93,162.99,8
20190601|2019-01-31 08:30,31,162.98,163.03,162.97,162.99,41
20190601|2019-01-31 09:00,31,163.05,163.13,163.05,163.12,58
20190601|2019-01-31 09:30,31,163.11,163.12,163.08,163.08,27
20190601|2019-01-31 10:00,31,163.09,163.14,163.08,163.13,184
20190601|2019-01-31 10:30,31,163.1,163.17,163.1,163.17,5
20190601|2019-01-31 11:00,31,163.19,163.21,163.19,163.21,4
20190601|2019-01-31 12:00,31,163.25,163.25,163.25,163.25,1
20190601|2019-01-31 13:30,31,163.25,163.25,163.25,163.25,1
20190601|2019-01-31 14:00,31,163.28,163.28,163.28,163.28,1
20190601|2019-01-31 14:30,31,163.24,163.24,163.2,163.2,2
20190601|2019-02-01 01:00,1,163.14,163.15,163.14,163.14,5
20190601|2019-02-01 01:30,1,163.13,163.14,163.13,163.14,4
20190601|2019-02-01 02:00,1,163.11,163.15,163.11,163.14,15
20190601|2019-02-01 02:30,1,163.1,163.11,163.07,163.07,48
20190601|2019-02-01 03:00,1,163.1,163.13,162.99,162.99,53
20190601|2019-02-01 03:30,1,163,163.05,162.98,163,43
20190601|2019-02-01 04:00,1,162.97,162.98,162.91,162.96,38
20190601|2019-02-01 04:30,1,162.95,163.06,162.95,163.06,43
20190601|2019-02-01 05:00,1,163.04,163.08,163.03,163.08,43
20190601|2019-02-01 05:30,1,163.09,163.11,163.09,163.1,26
20190601|2019-02-01 06:00,1,163.09,163.12,163.09,163.11,9
20190601|2019-02-01 07:00,1,163.19,163.21,163.17,163.2,7
20190601|2019-02-01 07:30,1,163.12,163.17,163.08,163.12,32
20190601|2019-02-01 08:00,1,163.1,163.14,163.1,163.14,4
20190601|2019-02-01 08:30,1,163.12,163.12,163.12,163.12,3
20190601|2019-02-01 09:00,1,163.1,163.1,162.88,162.93,107
20190601|2019-02-01 09:30,1,162.92,162.98,162.92,162.97,23
20190601|2019-02-01 10:00,1,163.02,163.02,162.92,162.94,28
20190601|2019-02-01 10:30,1,162.91,162.92,162.89,162.92,228
20190601|2019-02-01 11:30,1,162.91,162.91,162.89,162.89,4
20190601|2019-02-01 13:30,1,162.96,162.96,162.96,162.96,11
20190601|2019-02-04 00:30,4,162.88,162.88,162.88,162.88,1
20190601|2019-02-04 01:00,4,162.88,162.88,162.88,162.88,3
20190601|2019-02-04 02:00,4,162.86,162.86,162.76,162.77,14
20190601|2019-02-04 02:30,4,162.78,162.9,162.78,162.9,13
20190601|2019-02-04 03:00,4,162.91,162.91,162.89,162.89,8
20190601|2019-02-04 03:30,4,162.92,162.92,162.92,162.92,2
20190601|2019-02-04 04:00,4,162.9,162.9,162.88,162.88,8
20190601|2019-02-04 04:30,4,162.86,162.87,162.86,162.87,6
20190601|2019-02-04 05:00,4,162.92,162.92,162.92,162.92,1
20190601|2019-02-04 05:30,4,162.98,162.98,162.98,162.98,1
20190601|2019-02-04 06:00,4,162.95,162.95,162.95,162.95,8
20190601|2019-02-04 06:30,4,162.95,162.95,162.95,162.95,3
20190601|2019-02-04 07:00,4,162.95,162.95,162.95,162.95,1
20190601|2019-02-04 07:30,4,162.89,162.89,162.89,162.89,4
20190601|2019-02-04 08:00,4,162.86,162.86,162.86,162.86,1
20190601|2019-02-04 08:30,4,162.82,162.82,162.82,162.82,1
20190601|2019-02-04 09:00,4,162.83,162.85,162.77,162.78,59
20190601|2019-02-04 09:30,4,162.76,162.78,162.68,162.69,24
20190601|2019-02-04 10:00,4,162.72,162.75,162.71,162.72,16
20190601|2019-02-04 10:30,4,162.73,162.73,162.73,162.73,1
20190601|2019-02-04 11:00,4,162.77,162.77,162.77,162.77,1
20190601|2019-02-04 11:30,4,162.78,162.78,162.78,162.78,1
20190601|2019-02-04 12:00,4,162.78,162.78,162.78,162.78,1
20190601|2019-02-04 13:00,4,162.78,162.78,162.78,162.78,1
20190601|2019-02-04 13:30,4,162.79,162.79,162.79,162.79,3
20190601|2019-02-04 14:30,4,162.82,162.82,162.82,162.82,1
20190601|2019-02-04 19:00,5,162.9,162.9,162.9,162.9,1
20190601|2019-02-05 01:00,5,162.79,162.79,162.79,162.79,2
20190601|2019-02-05 02:00,5,162.86,162.86,162.74,162.74,4
20190601|2019-02-05 02:30,5,162.67,162.67,162.64,162.64,4
20190601|2019-02-05 03:00,5,162.58,162.58,162.45,162.46,10
20190601|2019-02-05 03:30,5,162.46,162.52,162.46,162.52,11
20190601|2019-02-05 04:00,5,162.55,162.57,162.48,162.48,17
20190601|2019-02-05 04:30,5,162.51,162.51,162.49,162.49,5
20190601|2019-02-05 05:00,5,162.52,162.52,162.51,162.51,4
20190601|2019-02-05 05:30,5,162.53,162.56,162.53,162.56,5
20190601|2019-02-05 06:00,5,162.5,162.5,162.39,162.39,6
20190601|2019-02-05 06:30,5,162.41,162.45,162.41,162.45,4
20190601|2019-02-05 07:00,5,162.49,162.61,162.48,162.61,8
20190601|2019-02-05 07:30,5,162.63,162.69,162.63,162.69,7
20190601|2019-02-05 08:00,5,162.7,162.76,162.7,162.76,16
20190601|2019-02-05 08:30,5,162.76,162.76,162.71,162.71,7
20190601|2019-02-05 09:00,5,162.75,162.84,162.75,162.84,4
20190601|2019-02-05 09:30,5,162.8,162.85,162.8,162.85,108
20190601|2019-02-05 10:00,5,162.9,162.9,162.9,162.9,1
20190601|2019-02-05 10:30,5,162.93,162.93,162.87,162.87,2
20190601|2019-02-05 11:00,5,162.91,162.92,162.91,162.92,2
20190601|2019-02-05 13:00,5,162.84,162.85,162.83,162.85,6
20190601|2019-02-06 01:00,6,163.02,163.07,163.02,163.07,3
20190601|2019-02-06 01:30,6,163.04,163.04,163.04,163.04,1
20190601|2019-02-06 02:00,6,163.05,163.09,163.03,163.03,6
20190601|2019-02-06 02:30,6,163.06,163.11,163.02,163.04,36
20190601|2019-02-06 03:00,6,163.01,163.02,162.96,162.97,75
20190601|2019-02-06 03:30,6,162.97,162.97,162.93,162.93,52
20190601|2019-02-06 04:00,6,162.98,163.01,162.97,163.01,6
20190601|2019-02-06 04:30,6,162.99,163.01,162.9,162.91,12
20190601|2019-02-06 05:00,6,162.9,162.95,162.87,162.95,15
20190601|2019-02-06 06:00,6,162.92,162.92,162.92,162.92,2
20190601|2019-02-06 06:30,6,162.88,162.88,162.88,162.88,1
20190601|2019-02-06 07:00,6,162.87,162.92,162.87,162.88,19
20190601|2019-02-06 07:30,6,162.88,162.99,162.86,162.99,6
20190601|2019-02-06 08:00,6,163,163.09,163,163.07,13
20190601|2019-02-06 08:30,6,163.05,163.05,163.01,163.02,23
20190601|2019-02-06 09:00,6,163.05,163.05,163.02,163.05,7
20190601|2019-02-06 09:30,6,163.03,163.03,162.98,162.98,10
20190601|2019-02-06 10:00,6,162.96,162.96,162.95,162.96,47
20190601|2019-02-06 10:30,6,163,163.03,163,163.03,4
20190601|2019-02-06 11:30,6,163.02,163.02,163.02,163.02,1
20190601|2019-02-06 12:00,6,162.94,162.94,162.94,162.94,2
20190601|2019-02-06 18:30,7,163.05,163.05,163.05,163.05,3
20190601|2019-02-06 21:30,7,163.03,163.03,163.03,163.03,1
20190601|2019-02-07 00:00,7,163.02,163.02,163.02,163.02,1
20190601|2019-02-07 01:00,7,163.05,163.09,163.05,163.08,5
20190601|2019-02-07 01:30,7,163.16,163.16,163.15,163.15,16
20190601|2019-02-07 02:00,7,163.07,163.07,163.05,163.05,5
20190601|2019-02-07 02:30,7,163.1,163.1,162.99,162.99,3
20190601|2019-02-07 03:00,7,163.01,163.01,163.01,163.01,2
20190601|2019-02-07 03:30,7,163.05,163.13,163.05,163.08,79
20190601|2019-02-07 04:00,7,163.09,163.52,163.07,163.5,170
20190601|2019-02-07 04:30,7,163.48,163.54,163.47,163.53,69
20190601|2019-02-07 05:00,7,163.53,163.65,163.52,163.59,50
20190601|2019-02-07 05:30,7,163.58,163.58,163.51,163.55,18
20190601|2019-02-07 06:00,7,163.62,163.65,163.55,163.58,51
20190601|2019-02-07 06:30,7,163.6,163.66,163.6,163.66,176
20190601|2019-02-07 07:00,7,163.65,163.7,163.59,163.6,27
20190601|2019-02-07 07:30,7,163.59,163.59,163.53,163.55,53
20190601|2019-02-07 08:00,7,163.54,163.65,163.52,163.65,86
20190601|2019-02-07 08:30,7,163.67,163.77,163.67,163.74,69
20190601|2019-02-07 09:00,7,163.76,163.78,163.64,163.67,441
20190601|2019-02-07 09:30,7,163.68,163.82,163.68,163.82,74
20190601|2019-02-07 10:00,7,163.82,163.82,163.76,163.76,9
20190601|2019-02-07 10:30,7,163.74,163.77,163.72,163.72,37
20190601|2019-02-07 11:00,7,163.7,163.7,163.7,163.7,2
20190601|2019-02-07 11:30,7,163.68,163.74,163.68,163.74,6
20190601|2019-02-07 12:00,7,163.77,163.82,163.77,163.81,5
20190601|2019-02-07 12:30,7,163.84,163.84,163.83,163.83,7
20190601|2019-02-07 13:00,7,163.85,163.86,163.85,163.86,6
20190601|2019-02-07 13:30,7,163.85,163.85,163.85,163.85,1
20190601|2019-02-07 14:30,7,163.86,163.86,163.86,163.86,6
20190601|2019-02-07 18:00,8,163.82,163.82,163.82,163.82,1
20190601|2019-02-08 00:30,8,163.86,163.86,163.86,163.86,1
20190601|2019-02-08 01:00,8,163.86,163.86,163.77,163.82,11
20190601|2019-02-08 01:30,8,163.84,163.85,163.83,163.83,4
20190601|2019-02-08 02:00,8,163.82,163.83,163.79,163.79,157
20190601|2019-02-08 02:30,8,163.74,163.85,163.73,163.83,24
20190601|2019-02-08 03:00,8,163.79,163.84,163.76,163.84,15
20190601|2019-02-08 03:30,8,163.84,163.86,163.79,163.86,99
20190601|2019-02-08 04:00,8,163.84,163.86,163.81,163.81,33
20190601|2019-02-08 04:30,8,163.81,163.86,163.8,163.86,13
20190601|2019-02-08 05:00,8,163.8,163.8,163.77,163.77,10
20190601|2019-02-08 05:30,8,163.79,163.81,163.77,163.81,13
20190601|2019-02-08 06:00,8,163.85,163.85,163.82,163.82,31
20190601|2019-02-08 06:30,8,163.87,163.89,163.87,163.89,85
20190601|2019-02-08 07:00,8,163.91,163.96,163.91,163.92,382
20190601|2019-02-08 07:30,8,163.86,163.9,163.83,163.9,115
20190601|2019-02-08 08:00,8,163.87,163.98,163.87,163.97,31
20190601|2019-02-08 08:30,8,163.96,164.19,163.96,164.14,104
20190601|2019-02-08 09:00,8,164.16,164.21,164.11,164.19,92
20190601|2019-02-08 09:30,8,164.18,164.24,164.13,164.23,270
20190601|2019-02-08 10:00,8,164.22,164.25,164.18,164.21,199
20190601|2019-02-08 10:30,8,164.17,164.17,164.17,164.17,14
20190601|2019-02-08 11:30,8,164.14,164.14,164.13,164.13,5
20190601|2019-02-08 13:00,8,164.12,164.12,164.12,164.12,4
20190601|2019-02-08 13:30,8,164.1,164.1,164.1,164.1,5
20190601|2019-02-08 14:00,8,164.12,164.14,164.12,164.14,2
20190601|2019-02-08 14:30,8,164.16,164.18,164.16,164.16,4
20190601|2019-02-10 21:30,11,164.13,164.13,164.13,164.13,1
20190601|2019-02-10 23:00,11,164.12,164.12,164.12,164.12,1
20190601|2019-02-10 23:30,11,164.16,164.16,164.16,164.16,2
20190601|2019-02-11 00:00,11,164.12,164.12,164.12,164.12,1
20190601|2019-02-11 01:00,11,164.07,164.08,164.01,164.01,8
20190601|2019-02-11 01:30,11,164.02,164.02,164,164.02,8
20190601|2019-02-11 02:00,11,164,164.03,163.92,163.92,17
20190601|2019-02-11 02:30,11,163.94,163.94,163.88,163.88,9
20190601|2019-02-11 03:00,11,163.87,163.87,163.77,163.84,58
20190601|2019-02-11 03:30,11,163.82,163.82,163.8,163.81,7
20190601|2019-02-11 04:00,11,163.86,163.86,163.83,163.84,119
20190601|2019-02-11 04:30,11,163.86,163.88,163.86,163.88,102
20190601|2019-02-11 05:00,11,163.8,163.82,163.76,163.76,10
20190601|2019-02-11 05:30,11,163.78,163.84,163.78,163.84,2
20190601|2019-02-11 06:00,11,163.83,163.83,163.8,163.82,123
20190601|2019-02-11 06:30,11,163.82,163.82,163.77,163.77,23
20190601|2019-02-11 07:00,11,163.8,163.82,163.76,163.79,28
20190601|2019-02-11 07:30,11,163.81,163.81,163.68,163.69,36
20190601|2019-02-11 08:00,11,163.71,163.72,163.65,163.72,14
20190601|2019-02-11 08:30,11,163.71,163.71,163.71,163.71,1
20190601|2019-02-11 09:00,11,163.71,163.77,163.7,163.77,51
20190601|2019-02-11 09:30,11,163.77,163.8,163.76,163.77,32
20190601|2019-02-11 10:00,11,163.79,163.79,163.73,163.73,9
20190601|2019-02-11 10:30,11,163.66,163.67,163.66,163.67,2
20190601|2019-02-11 11:00,11,163.6,163.65,163.6,163.65,4
20190601|2019-02-11 11:30,11,163.64,163.64,163.63,163.63,87
20190601|2019-02-11 12:00,11,163.61,163.61,163.61,163.61,1
20190601|2019-02-11 14:30,11,163.67,163.67,163.63,163.63,2
20190601|2019-02-11 18:00,12,163.64,163.64,163.64,163.64,1
20190601|2019-02-11 20:00,12,163.54,163.54,163.54,163.54,3
20190601|2019-02-11 20:30,12,163.5,163.5,163.5,163.5,1
20190601|2019-02-11 21:30,12,163.48,163.48,163.48,163.48,70
20190601|2019-02-11 22:00,12,163.49,163.49,163.49,163.49,1
20190601|2019-02-12 01:00,12,163.56,163.6,163.56,163.58,4
20190601|2019-02-12 01:30,12,163.42,163.42,163.34,163.38,355
20190601|2019-02-12 02:00,12,163.36,163.59,163.36,163.58,285
20190601|2019-02-12 02:30,12,163.57,163.65,163.54,163.6,278
20190601|2019-02-12 03:00,12,163.64,163.64,163.54,163.54,11
20190601|2019-02-12 03:30,12,163.54,163.54,163.49,163.51,112
20190601|2019-02-12 04:00,12,163.51,163.53,163.5,163.52,71
20190601|2019-02-12 04:30,12,163.55,163.59,163.53,163.59,8
20190601|2019-02-12 05:00,12,163.65,163.67,163.65,163.67,4
20190601|2019-02-12 05:30,12,163.67,163.67,163.56,163.56,19
20190601|2019-02-12 06:00,12,163.56,163.56,163.39,163.4,38
20190601|2019-02-12 06:30,12,163.4,163.42,163.33,163.42,25
20190601|2019-02-12 07:00,12,163.43,163.43,163.37,163.37,25
20190601|2019-02-12 07:30,12,163.36,163.4,163.35,163.39,21
20190601|2019-02-12 08:00,12,163.41,163.53,163.41,163.53,79
20190601|2019-02-12 08:30,12,163.54,163.54,163.42,163.43,37
20190601|2019-02-12 09:00,12,163.42,163.42,163.42,163.42,2
20190601|2019-02-12 09:30,12,163.44,163.49,163.41,163.41,26
20190601|2019-02-12 10:00,12,163.42,163.45,163.42,163.45,95
20190601|2019-02-12 10:30,12,163.48,163.48,163.48,163.48,1
20190601|2019-02-12 13:30,12,163.48,163.48,163.48,163.48,1
20190601|2019-02-13 01:00,13,163.36,163.37,163.36,163.37,2
20190601|2019-02-13 01:30,13,163.42,163.47,163.42,163.47,5
20190601|2019-02-13 02:00,13,163.55,163.58,163.52,163.52,111
20190601|2019-02-13 02:30,13,163.51,163.52,163.5,163.52,6
20190601|2019-02-13 03:00,13,163.51,163.62,163.51,163.58,140
20190601|2019-02-13 03:30,13,163.6,163.64,163.6,163.62,10
20190601|2019-02-13 04:00,13,163.63,163.65,163.58,163.59,10
20190601|2019-02-13 04:30,13,163.6,163.6,163.6,163.6,1
20190601|2019-02-13 05:00,13,163.6,163.62,163.58,163.58,5
20190601|2019-02-13 05:30,13,163.57,163.57,163.48,163.48,22
20190601|2019-02-13 06:00,13,163.52,163.52,163.52,163.52,1
20190601|2019-02-13 07:00,13,163.56,163.56,163.55,163.55,2
20190601|2019-02-13 07:30,13,163.53,163.53,163.34,163.35,271
20190601|2019-02-13 08:00,13,163.46,163.57,163.42,163.54,24
20190601|2019-02-13 08:30,13,163.55,163.55,163.41,163.45,14
20190601|2019-02-13 09:00,13,163.46,163.51,163.46,163.51,24
20190601|2019-02-13 09:30,13,163.51,163.51,163.51,163.51,26
20190601|2019-02-13 10:00,13,163.55,163.6,163.55,163.6,4
20190601|2019-02-13 10:30,13,163.65,163.67,163.62,163.62,164
20190601|2019-02-13 11:00,13,163.63,163.63,163.63,163.63,3
20190601|2019-02-13 11:30,13,163.62,163.62,163.62,163.62,1
20190601|2019-02-14 01:00,14,163.56,163.56,163.51,163.53,51
20190601|2019-02-14 01:30,14,163.61,163.62,163.61,163.62,7
20190601|2019-02-14 02:00,14,163.62,163.8,163.61,163.79,529
20190601|2019-02-14 02:30,14,163.78,163.83,163.75,163.75,8
20190601|2019-02-14 03:00,14,163.81,163.81,163.77,163.79,30
20190601|2019-02-14 03:30,14,163.79,163.82,163.77,163.77,138
20190601|2019-02-14 04:00,14,163.75,163.81,163.74,163.81,269
20190601|2019-02-14 04:30,14,163.83,163.83,163.78,163.8,307
20190601|2019-02-14 05:00,14,163.79,163.79,163.71,163.72,16
20190601|2019-02-14 05:30,14,163.74,163.74,163.74,163.74,2
20190601|2019-02-14 06:00,14,163.77,163.81,163.77,163.79,206
20190601|2019-02-14 06:30,14,163.81,163.82,163.81,163.82,6
20190601|2019-02-14 07:30,14,163.82,164.08,163.82,164.08,308
20190601|2019-02-14 08:00,14,164.08,164.14,164.06,164.14,44
20190601|2019-02-14 08:30,14,164.14,164.14,164.07,164.08,57
20190601|2019-02-14 09:00,14,164.08,164.08,164.01,164.02,13
20190601|2019-02-14 09:30,14,164,164.1,163.96,164,473
20190601|2019-02-14 10:00,14,164.01,164.01,163.91,163.91,46
20190601|2019-02-14 10:30,14,163.92,163.92,163.91,163.91,11
20190601|2019-02-14 11:00,14,163.86,163.86,163.86,163.86,1
20190601|2019-02-14 11:30,14,163.88,163.93,163.88,163.91,12
20190601|2019-02-14 12:00,14,163.94,163.94,163.94,163.94,2
20190601|2019-02-14 13:30,14,163.98,163.98,163.97,163.97,2
20190601|2019-02-14 14:30,14,163.92,163.94,163.92,163.94,5
20190601|2019-02-15 00:30,15,164.01,164.01,164.01,164.01,1
20190601|2019-02-15 01:00,15,164.01,164.01,163.93,163.95,3
20190601|2019-02-15 01:30,15,164,164,164,164,1
20190601|2019-02-15 02:00,15,163.91,164.07,163.91,164.04,37
20190601|2019-02-15 02:30,15,164.02,164.03,163.97,163.97,32
20190601|2019-02-15 03:00,15,164,164.02,163.98,164.01,44
20190601|2019-02-15 03:30,15,164,164,163.88,163.88,75
20190601|2019-02-15 04:00,15,163.86,163.9,163.82,163.89,55
20190601|2019-02-15 04:30,15,163.91,163.91,163.91,163.91,2
20190601|2019-02-15 05:00,15,163.9,163.92,163.84,163.88,41
20190601|2019-02-15 05:30,15,163.95,164.01,163.95,164.01,10
20190601|2019-02-15 06:00,15,164.02,164.02,163.93,163.96,8
20190601|2019-02-15 06:30,15,163.92,163.92,163.89,163.92,15
20190601|2019-02-15 07:00,15,163.92,163.93,163.88,163.89,12
20190601|2019-02-15 07:30,15,163.88,163.88,163.73,163.81,135
20190601|2019-02-15 08:00,15,163.81,163.85,163.8,163.8,9
20190601|2019-02-15 08:30,15,163.84,163.89,163.83,163.89,24
20190601|2019-02-15 09:00,15,163.85,163.91,163.85,163.91,50
20190601|2019-02-15 09:30,15,163.89,163.89,163.85,163.85,140
20190601|2019-02-15 10:00,15,163.92,163.93,163.92,163.93,3
20190601|2019-02-15 11:00,15,163.89,163.89,163.89,163.89,1
20190601|2019-02-15 12:30,15,163.94,163.94,163.94,163.94,1
20190601|2019-02-15 14:30,15,163.94,163.94,163.94,163.94,1
20190601|2019-02-18 00:30,18,163.88,163.88,163.88,163.88,2
20190601|2019-02-18 01:00,18,163.88,163.88,163.88,163.88,10
20190601|2019-02-18 02:00,18,163.9,163.9,163.84,163.84,9
20190601|2019-02-18 03:00,18,163.83,163.91,163.83,163.91,54
20190601|2019-02-18 03:30,18,163.91,163.97,163.9,163.96,85
20190601|2019-02-18 04:00,18,163.97,163.97,163.92,163.92,35
20190601|2019-02-18 04:30,18,163.93,163.96,163.77,163.81,23
20190601|2019-02-18 05:00,18,163.79,163.81,163.76,163.81,40
20190601|2019-02-18 05:30,18,163.84,163.84,163.81,163.81,7
20190601|2019-02-18 06:00,18,163.81,163.81,163.8,163.8,4
20190601|2019-02-18 06:30,18,163.78,163.78,163.75,163.75,4
20190601|2019-02-18 07:00,18,163.75,163.77,163.74,163.77,315
20190601|2019-02-18 07:30,18,163.8,163.8,163.79,163.79,3
20190601|2019-02-18 08:00,18,163.8,163.83,163.8,163.83,2
20190601|2019-02-18 08:30,18,163.8,163.8,163.8,163.8,1
20190601|2019-02-18 09:30,18,163.81,163.81,163.81,163.81,8
20190601|2019-02-18 10:00,18,163.81,163.82,163.79,163.8,50
20190601|2019-02-18 10:30,18,163.81,163.81,163.81,163.81,9
20190601|2019-02-18 11:30,18,163.84,163.84,163.82,163.82,8
20190601|2019-02-18 12:00,18,163.83,163.83,163.83,163.83,5
20190601|2019-02-18 12:30,18,163.82,163.82,163.82,163.82,1
20190601|2019-02-18 14:30,18,163.8,163.8,163.8,163.8,1
20190601|2019-02-18 19:00,19,163.85,163.85,163.85,163.85,1
20190601|2019-02-18 19:30,19,163.86,163.86,163.86,163.86,1
20190601|2019-02-18 21:00,19,163.84,163.84,163.84,163.84,1
20190601|2019-02-19 00:00,19,163.87,163.87,163.87,163.87,1
20190601|2019-02-19 01:00,19,163.84,163.84,163.79,163.79,11
20190601|2019-02-19 01:30,19,163.81,163.9,163.81,163.9,4
20190601|2019-02-19 02:00,19,163.89,163.89,163.75,163.75,20
20190601|2019-02-19 02:30,19,163.83,163.86,163.8,163.8,16
20190601|2019-02-19 03:00,19,163.8,164.18,163.8,164.12,128
20190601|2019-02-19 03:30,19,164.11,164.11,164.05,164.06,34
20190601|2019-02-19 04:00,19,164.07,164.12,164.05,164.06,28
20190601|2019-02-19 04:30,19,164.02,164.02,163.94,163.94,13
20190601|2019-02-19 05:00,19,163.97,164.06,163.93,164.06,18
20190601|2019-02-19 05:30,19,164.06,164.06,163.98,163.98,8
20190601|2019-02-19 06:00,19,164.02,164.02,163.97,163.97,2
20190601|2019-02-19 06:30,19,163.97,163.97,163.97,163.97,4
20190601|2019-02-19 07:00,19,163.95,163.95,163.9,163.92,51
20190601|2019-02-19 07:30,19,163.96,164.01,163.96,164.01,22
20190601|2019-02-19 08:00,19,164.03,164.04,163.96,163.96,39
20190601|2019-02-19 08:30,19,163.98,163.98,163.81,163.82,40
20190601|2019-02-19 09:00,19,163.82,163.88,163.8,163.88,53
20190601|2019-02-19 09:30,19,163.9,163.97,163.88,163.92,88
20190601|2019-02-19 10:00,19,163.91,163.91,163.85,163.91,32
20190601|2019-02-19 10:30,19,163.96,163.96,163.88,163.89,5
20190601|2019-02-19 11:00,19,163.87,163.92,163.87,163.91,11
20190601|2019-02-19 12:00,19,163.88,163.88,163.85,163.85,21
20190601|2019-02-19 13:00,19,163.86,163.86,163.86,163.86,2
20190601|2019-02-19 14:00,19,163.86,163.86,163.86,163.86,4
20190601|2019-02-19 14:30,19,163.87,163.87,163.87,163.87,1
20190601|2019-02-20 01:00,20,163.84,163.86,163.81,163.86,21
20190601|2019-02-20 01:30,20,163.9,163.9,163.9,163.9,1
20190601|2019-02-20 02:00,20,163.9,164.02,163.86,164.01,56
20190601|2019-02-20 02:30,20,164,164,163.92,163.92,16
20190601|2019-02-20 03:00,20,163.96,164,163.92,163.96,172
20190601|2019-02-20 03:30,20,163.97,164.02,163.96,164.02,110
20190601|2019-02-20 04:00,20,164.02,164.12,164,164.12,62
20190601|2019-02-20 04:30,20,164.07,164.07,164.03,164.04,380
20190601|2019-02-20 05:00,20,164.02,164.04,164,164,17
20190601|2019-02-20 05:30,20,164,164.02,164,164,9
20190601|2019-02-20 06:00,20,164,164.02,163.99,163.99,6
20190601|2019-02-20 06:30,20,163.97,164.04,163.97,164.04,2
20190601|2019-02-20 07:00,20,164.05,164.08,164.05,164.05,14
20190601|2019-02-20 07:30,20,164.08,164.09,164.05,164.05,33
20190601|2019-02-20 08:00,20,164.02,164.02,164,164,35
20190601|2019-02-20 08:30,20,164,164,163.94,163.99,17
20190601|2019-02-20 09:00,20,164.01,164.01,163.87,163.87,56
20190601|2019-02-20 09:30,20,163.92,163.94,163.91,163.94,32
20190601|2019-02-20 10:00,20,163.95,163.99,163.93,163.99,79
20190601|2019-02-20 10:30,20,163.96,163.96,163.93,163.93,20
20190601|2019-02-20 11:00,20,164.01,164.01,164.01,164.01,2
20190601|2019-02-20 11:30,20,164.05,164.05,164.04,164.04,27
20190601|2019-02-20 12:00,20,164.08,164.08,164.08,164.08,1
20190601|2019-02-20 13:00,20,164.04,164.04,164.04,164.04,1
20190601|2019-02-20 13:30,20,163.98,164,163.91,163.91,4
20190601|2019-02-20 14:00,20,163.92,163.92,163.92,163.92,1
20190601|2019-02-20 14:30,20,163.96,163.96,163.96,163.96,1
20190601|2019-02-20 19:00,21,164.07,164.07,164.07,164.07,1
20190601|2019-02-20 19:30,21,164.1,164.1,164.09,164.09,2
20190601|2019-02-20 20:30,21,164.07,164.07,164.06,164.06,2
20190601|2019-02-20 23:00,21,163.86,163.86,163.86,163.86,7
20190601|2019-02-21 00:30,21,163.89,163.89,163.88,163.88,8
20190601|2019-02-21 01:00,21,163.91,163.96,163.89,163.9,6
20190601|2019-02-21 01:30,21,163.87,163.87,163.84,163.84,75
20190601|2019-02-21 02:00,21,163.87,163.92,163.63,163.65,278
20190601|2019-02-21 02:30,21,163.67,163.76,163.61,163.73,370
20190601|2019-02-21 03:00,21,163.7,163.87,163.7,163.81,126
20190601|2019-02-21 03:30,21,163.82,163.84,163.76,163.78,26
20190601|2019-02-21 04:00,21,163.77,163.77,163.68,163.71,97
20190601|2019-02-21 04:30,21,163.72,163.72,163.69,163.7,70
20190601|2019-02-21 05:00,21,163.66,163.68,163.58,163.66,2464
20190601|2019-02-21 05:30,21,163.67,163.69,163.53,163.53,298
20190601|2019-02-21 06:00,21,163.52,163.52,163.35,163.51,230
20190601|2019-02-21 06:30,21,163.54,163.55,163.41,163.42,207
20190601|2019-02-21 07:00,21,163.44,163.47,163.41,163.41,52
20190601|2019-02-21 07:30,21,163.46,163.49,163.3,163.34,538
20190601|2019-02-21 08:00,21,163.34,163.42,163.33,163.41,1027
20190601|2019-02-21 08:30,21,163.41,163.45,163.39,163.41,777
20190601|2019-02-21 09:00,21,163.43,163.6,163.39,163.6,579
20190601|2019-02-21 09:30,21,163.59,163.59,163.44,163.46,762
20190601|2019-02-21 10:00,21,163.45,163.55,163.45,163.54,126
20190601|2019-02-21 10:30,21,163.55,163.58,163.54,163.57,45
20190601|2019-02-21 11:00,21,163.56,163.6,163.56,163.59,51
20190601|2019-02-21 11:30,21,163.56,163.59,163.54,163.54,34
20190601|2019-02-21 12:00,21,163.55,163.55,163.55,163.55,2
20190601|2019-02-21 13:30,21,163.61,163.61,163.61,163.61,161
20190601|2019-02-21 14:00,21,163.61,163.61,163.61,163.61,1
20190601|2019-02-21 14:30,21,163.61,163.61,163.6,163.61,239
20190601|2019-02-21 22:00,22,163.61,163.61,163.61,163.61,1
20190601|2019-02-21 23:30,22,163.6,163.6,163.6,163.6,1
20190601|2019-02-22 00:00,22,163.59,163.59,163.59,163.59,1
20190601|2019-02-22 00:30,22,163.61,163.61,163.61,163.61,51
20190601|2019-02-22 01:00,22,163.59,163.7,163.59,163.69,192
20190601|2019-02-22 01:30,22,163.69,163.76,163.69,163.72,81
20190601|2019-02-22 02:00,22,163.7,163.79,163.7,163.75,88
20190601|2019-02-22 02:30,22,163.76,163.79,163.68,163.71,151
20190601|2019-02-22 03:00,22,163.75,163.8,163.7,163.75,77
20190601|2019-02-22 03:30,22,163.74,163.74,163.71,163.72,82
20190601|2019-02-22 04:00,22,163.74,163.76,163.74,163.76,20
20190601|2019-02-22 04:30,22,163.77,163.78,163.74,163.76,54
20190601|2019-02-22 05:00,22,163.78,163.82,163.76,163.82,634
20190601|2019-02-22 05:30,22,163.82,163.86,163.8,163.85,89
20190601|2019-02-22 06:00,22,163.87,163.91,163.86,163.9,94
20190601|2019-02-22 06:30,22,163.9,163.91,163.88,163.91,448
20190601|2019-02-22 07:00,22,163.91,163.97,163.89,163.97,406
20190601|2019-02-22 07:30,22,163.97,164,163.95,163.97,254
20190601|2019-02-22 08:00,22,163.97,163.97,163.91,163.93,213
20190601|2019-02-22 08:30,22,163.92,163.99,163.9,163.97,111
20190601|2019-02-22 09:00,22,163.98,164.03,163.97,164.01,343
20190601|2019-02-22 09:30,22,164.01,164.04,164,164.01,609
20190601|2019-02-22 10:00,22,164.01,164.09,163.99,163.99,199
20190601|2019-02-22 10:30,22,164,164.03,163.99,164.03,82
20190601|2019-02-22 11:00,22,164.06,164.11,164.05,164.11,60
20190601|2019-02-22 11:30,22,164.13,164.15,164.13,164.15,22
20190601|2019-02-22 12:00,22,164.12,164.12,164.09,164.11,27
20190601|2019-02-22 12:30,22,164.06,164.06,164.06,164.06,11
20190601|2019-02-22 13:00,22,164.06,164.08,164.06,164.08,204
20190601|2019-02-22 13:30,22,164.12,164.12,164.08,164.08,129
20190601|2019-02-22 14:00,22,164.08,164.13,164.08,164.13,66
20190601|2019-02-22 14:30,22,164.12,164.13,164.1,164.1,16
20190601|2019-02-24 18:30,25,163.99,163.99,163.99,163.99,1
20190601|2019-02-24 19:00,25,164,164,164,164,1
20190601|2019-02-24 19:30,25,163.98,163.98,163.98,163.98,2
20190601|2019-02-24 20:30,25,164,164.06,164,164.06,2
20190601|2019-02-24 22:00,25,164.05,164.05,164.05,164.05,51
20190601|2019-02-25 00:00,25,163.99,164.01,163.96,163.96,59
20190601|2019-02-25 00:30,25,163.95,163.95,163.94,163.94,132
20190601|2019-02-25 01:00,25,163.94,163.94,163.73,163.82,308
20190601|2019-02-25 01:30,25,163.81,163.9,163.78,163.87,659
20190601|2019-02-25 02:00,25,163.88,163.93,163.81,163.82,926
20190601|2019-02-25 02:30,25,163.82,163.83,163.71,163.72,723
20190601|2019-02-25 03:00,25,163.73,163.76,163.65,163.73,397
20190601|2019-02-25 03:30,25,163.72,163.75,163.67,163.73,540
20190601|2019-02-25 04:00,25,163.71,163.78,163.69,163.75,702
20190601|2019-02-25 04:30,25,163.76,163.8,163.74,163.79,678
20190601|2019-02-25 05:00,25,163.78,163.8,163.73,163.77,767
20190601|2019-02-25 05:30,25,163.77,163.77,163.72,163.77,879
20190601|2019-02-25 06:00,25,163.76,163.82,163.75,163.79,943
20190601|2019-02-25 06:30,25,163.8,163.81,163.74,163.78,783
20190601|2019-02-25 07:00,25,163.79,163.82,163.75,163.77,650
20190601|2019-02-25 07:30,25,163.79,163.82,163.72,163.73,913
20190601|2019-02-25 08:00,25,163.72,163.82,163.7,163.81,517
20190601|2019-02-25 08:30,25,163.82,163.85,163.76,163.83,3620
20190601|2019-02-25 09:00,25,163.84,163.91,163.82,163.85,1166
20190601|2019-02-25 09:30,25,163.85,163.92,163.84,163.85,951
20190601|2019-02-25 10:00,25,163.85,163.89,163.81,163.86,1584
20190601|2019-02-25 10:30,25,163.86,163.86,163.82,163.84,111
20190601|2019-02-25 11:00,25,163.84,163.84,163.82,163.84,158
20190601|2019-02-25 11:30,25,163.81,163.81,163.78,163.79,24
20190601|2019-02-25 12:00,25,163.82,163.87,163.82,163.87,33
20190601|2019-02-25 14:00,25,163.89,163.89,163.89,163.89,1
20190601|2019-02-25 14:30,25,163.86,163.86,163.86,163.86,1
20190601|2019-02-25 19:30,26,164.01,164.01,164.01,164.01,25
20190601|2019-02-25 20:30,26,164.01,164.01,164,164,172
20190601|2019-02-25 21:00,26,163.99,163.99,163.98,163.98,65
20190601|2019-02-25 21:30,26,163.98,163.98,163.98,163.98,19
20190601|2019-02-25 22:00,26,163.99,163.99,163.99,163.99,10
20190601|2019-02-25 22:30,26,164,164,163.99,163.99,11
20190601|2019-02-25 23:30,26,163.97,163.98,163.97,163.98,6
20190601|2019-02-26 00:00,26,163.98,163.98,163.98,163.98,3
20190601|2019-02-26 00:30,26,163.98,163.98,163.93,163.93,20
20190601|2019-02-26 01:00,26,163.94,164.1,163.94,164.05,254
20190601|2019-02-26 01:30,26,164.05,164.06,163.97,164.03,1122
20190601|2019-02-26 02:00,26,164.02,164.08,163.99,164.04,817
20190601|2019-02-26 02:30,26,164.03,164.04,163.9,163.97,574
20190601|2019-02-26 03:00,26,163.95,163.97,163.87,163.93,562
20190601|2019-02-26 03:30,26,163.92,163.95,163.89,163.89,388
20190601|2019-02-26 04:00,26,163.89,163.91,163.76,163.79,1240
20190601|2019-02-26 04:30,26,163.8,163.81,163.67,163.74,697
20190601|2019-02-26 05:00,26,163.73,163.83,163.73,163.78,1207
20190601|2019-02-26 05:30,26,163.78,163.8,163.71,163.71,702
20190601|2019-02-26 06:00,26,163.73,163.81,163.73,163.8,743
20190601|2019-02-26 06:30,26,163.79,163.88,163.79,163.87,1050
20190601|2019-02-26 07:00,26,163.87,163.93,163.87,163.93,1617
20190601|2019-02-26 07:30,26,163.93,164.03,163.93,164.01,1327
20190601|2019-02-26 08:00,26,164.01,164.01,163.92,163.93,1384
20190601|2019-02-26 08:30,26,163.93,163.94,163.81,163.82,686
20190601|2019-02-26 09:00,26,163.82,163.82,163.66,163.71,1024
20190601|2019-02-26 09:30,26,163.7,163.73,163.62,163.7,1074
20190601|2019-02-26 10:00,26,163.7,163.79,163.7,163.76,4837
20190601|2019-02-26 10:30,26,163.77,163.77,163.71,163.72,156
20190601|2019-02-26 11:00,26,163.72,163.73,163.68,163.68,176
20190601|2019-02-26 11:30,26,163.7,163.76,163.69,163.71,135
20190601|2019-02-26 12:00,26,163.71,163.74,163.71,163.74,30
20190601|2019-02-26 12:30,26,163.77,163.77,163.77,163.77,251
20190601|2019-02-26 13:30,26,163.79,163.79,163.75,163.76,108
20190601|2019-02-26 14:00,26,163.77,163.77,163.74,163.76,26
20190601|2019-02-26 14:30,26,163.74,163.76,163.74,163.76,55
20190601|2019-02-26 18:30,27,163.82,163.82,163.82,163.82,4
20190601|2019-02-26 20:00,27,163.82,163.82,163.82,163.82,2
20190601|2019-02-26 21:30,27,163.81,163.81,163.81,163.81,4
20190601|2019-02-26 22:30,27,163.8,163.8,163.8,163.8,2
20190601|2019-02-27 00:00,27,163.8,163.8,163.8,163.8,1
20190601|2019-02-27 00:30,27,163.82,163.85,163.82,163.85,8
20190601|2019-02-27 01:00,27,163.85,163.89,163.84,163.85,255
20190601|2019-02-27 01:30,27,163.84,163.84,163.76,163.79,597
20190601|2019-02-27 02:00,27,163.8,163.81,163.68,163.68,848
20190601|2019-02-27 02:30,27,163.68,163.69,163.58,163.63,2610
20190601|2019-02-27 03:00,27,163.62,163.64,163.56,163.62,1284
20190601|2019-02-27 03:30,27,163.63,163.69,163.63,163.69,756
20190601|2019-02-27 04:00,27,163.68,163.75,163.66,163.7,1690
20190601|2019-02-27 04:30,27,163.7,163.81,163.68,163.79,754
20190601|2019-02-27 05:00,27,163.79,163.84,163.79,163.82,810
20190601|2019-02-27 05:30,27,163.83,163.91,163.83,163.88,549
20190601|2019-02-27 06:00,27,163.89,163.9,163.84,163.88,1118
20190601|2019-02-27 06:30,27,163.88,163.92,163.86,163.89,1119
20190601|2019-02-27 07:00,27,163.89,163.93,163.82,163.83,1490
20190601|2019-02-27 07:30,27,163.84,163.84,163.51,163.58,4035
20190601|2019-02-27 08:00,27,163.59,163.61,163.34,163.45,7192
20190601|2019-02-27 08:30,27,163.44,163.44,163.18,163.28,4801
20190601|2019-02-27 09:00,27,163.27,163.27,163.06,163.21,8421
20190601|2019-02-27 09:30,27,163.21,163.21,163.1,163.1,4757
20190601|2019-02-27 10:00,27,163.11,163.2,163.01,163.2,2477
20190601|2019-02-27 10:30,27,163.2,163.27,163.2,163.26,794
20190601|2019-02-27 11:00,27,163.27,163.28,163.23,163.24,410
20190601|2019-02-27 11:30,27,163.22,163.28,163.22,163.27,540
20190601|2019-02-27 12:00,27,163.27,163.27,163.23,163.23,28
20190601|2019-02-27 12:30,27,163.22,163.23,163.21,163.21,127
20190601|2019-02-27 13:00,27,163.22,163.22,163.19,163.19,40
20190601|2019-02-27 13:30,27,163.18,163.18,163.13,163.16,341
20190601|2019-02-27 14:00,27,163.18,163.18,163.13,163.16,147
20190601|2019-02-27 14:30,27,163.16,163.21,163.16,163.21,70
20190601|2019-02-27 18:00,28,163.23,163.26,163.23,163.24,12
20190601|2019-02-27 18:30,28,163.24,163.27,163.2,163.27,68
20190601|2019-02-27 19:00,28,163.3,163.3,163.3,163.3,1
20190601|2019-02-27 21:30,28,163.3,163.31,163.29,163.31,8
20190601|2019-02-27 22:00,28,163.3,163.3,163.3,163.3,3
20190601|2019-02-27 22:30,28,163.29,163.3,163.29,163.3,19
20190601|2019-02-27 23:00,28,163.31,163.32,163.31,163.31,111
20190601|2019-02-27 23:30,28,163.3,163.31,163.3,163.31,69
20190601|2019-02-28 00:00,28,163.32,163.36,163.32,163.35,31
20190601|2019-02-28 00:30,28,163.35,163.35,163.35,163.35,35
20190601|2019-02-28 01:00,28,163.33,163.36,163.27,163.36,664
20190601|2019-02-28 01:30,28,163.36,163.43,163.35,163.38,1528
20190601|2019-02-28 02:00,28,163.39,163.4,163.24,163.29,2069
20190601|2019-02-28 02:30,28,163.3,163.38,163.2,163.24,2089
20190601|2019-02-28 03:00,28,163.23,163.23,163.09,163.16,2955
20190601|2019-02-28 03:30,28,163.16,163.16,163,163.03,4236
20190601|2019-02-28 04:00,28,163.02,163.15,163.02,163.12,1352
20190601|2019-02-28 04:30,28,163.13,163.17,163.08,163.15,1530
20190601|2019-02-28 05:00,28,163.16,163.16,163.07,163.11,647
20190601|2019-02-28 05:30,28,163.11,163.16,163.06,163.1,574
20190601|2019-02-28 06:00,28,163.09,163.15,163.08,163.08,640
20190601|2019-02-28 06:30,28,163.08,163.11,163.06,163.09,787
20190601|2019-02-28 07:00,28,163.09,163.15,163.05,163.13,2505
20190601|2019-02-28 07:30,28,163.12,163.12,162.87,162.88,10042
20190601|2019-02-28 08:00,28,162.88,163.01,162.87,162.99,4551
20190601|2019-02-28 08:30,28,162.99,162.99,162.79,162.79,3623
20190601|2019-02-28 09:00,28,162.79,162.84,162.65,162.65,5510
20190601|2019-02-28 09:30,28,162.66,162.8,162.61,162.71,7006
20190601|2019-02-28 10:00,28,162.7,162.79,162.69,162.7,11550
20190601|2019-02-28 10:30,28,162.71,162.76,162.68,162.76,1589
20190601|2019-02-28 11:00,28,162.75,162.79,162.74,162.79,989
20190601|2019-02-28 11:30,28,162.79,162.8,162.78,162.8,364
20190601|2019-02-28 12:00,28,162.79,162.81,162.78,162.79,212
20190601|2019-02-28 12:30,28,162.78,162.78,162.76,162.78,287
20190601|2019-02-28 13:00,28,162.77,162.78,162.77,162.78,281
20190601|2019-02-28 13:30,28,162.8,162.82,162.8,162.81,533
20190601|2019-02-28 14:00,28,162.81,162.81,162.69,162.72,478
20190601|2019-02-28 14:30,28,162.73,162.8,162.72,162.79,487
20190601|2019-02-28 18:00,1,162.73,162.73,162.72,162.72,200
20190601|2019-02-28 18:30,1,162.78,162.78,162.78,162.78,2
20190601|2019-02-28 19:00,1,162.82,162.84,162.82,162.84,17
20190601|2019-02-28 19:30,1,162.81,162.81,162.74,162.75,20
20190601|2019-02-28 20:30,1,162.76,162.76,162.76,162.76,1
20190601|2019-02-28 21:30,1,162.75,162.75,162.75,162.75,1
20190601|2019-02-28 22:00,1,162.74,162.74,162.74,162.74,2
20190601|2019-02-28 22:30,1,162.75,162.75,162.75,162.75,2
20190601|2019-02-28 23:00,1,162.75,162.75,162.73,162.73,5
20190601|2019-02-28 23:30,1,162.7,162.7,162.68,162.68,252
20190601|2019-03-01 00:00,1,162.69,162.69,162.67,162.67,14
20190601|2019-03-01 00:30,1,162.68,162.69,162.66,162.68,69
20190601|2019-03-01 01:00,1,162.7,162.72,162.61,162.66,1079
20190601|2019-03-01 01:30,1,162.66,162.67,162.58,162.59,2678
20190601|2019-03-01 02:00,1,162.59,162.78,162.59,162.77,5973
20190601|2019-03-01 02:30,1,162.77,162.82,162.69,162.75,3240
20190601|2019-03-01 03:00,1,162.74,162.75,162.65,162.69,2453
20190601|2019-03-01 03:30,1,162.69,162.74,162.65,162.73,2395
20190601|2019-03-01 04:00,1,162.73,162.75,162.63,162.67,3247
20190601|2019-03-01 04:30,1,162.69,162.74,162.68,162.72,3009
20190601|2019-03-01 05:00,1,162.73,162.75,162.69,162.7,1853
20190601|2019-03-01 05:30,1,162.7,162.72,162.66,162.67,1727
20190601|2019-03-01 06:00,1,162.68,162.68,162.64,162.68,939
20190601|2019-03-01 06:30,1,162.68,162.7,162.56,162.58,2141
20190601|2019-03-01 07:00,1,162.58,162.59,162.53,162.55,7090
20190601|2019-03-01 07:30,1,162.55,162.63,162.53,162.57,3881
20190601|2019-03-01 08:00,1,162.57,162.58,162.46,162.51,4749
20190601|2019-03-01 08:30,1,162.51,162.54,162.42,162.43,4894
20190601|2019-03-01 09:00,1,162.44,162.66,162.44,162.63,8740
20190601|2019-03-01 09:30,1,162.63,162.69,162.61,162.64,6643
20190601|2019-03-01 10:00,1,162.64,162.72,162.61,162.72,9682
20190601|2019-03-01 10:30,1,162.71,162.77,162.69,162.76,2940
20190601|2019-03-01 11:00,1,162.76,162.76,162.74,162.74,1883
20190601|2019-03-01 11:30,1,162.75,162.78,162.73,162.74,623
20190601|2019-03-01 12:00,1,162.74,162.74,162.71,162.73,190
20190601|2019-03-01 12:30,1,162.73,162.73,162.71,162.72,187
20190601|2019-03-01 13:00,1,162.71,162.71,162.65,162.66,1420
20190601|2019-03-01 13:30,1,162.66,162.67,162.65,162.65,681
20190601|2019-03-01 14:00,1,162.65,162.65,162.63,162.63,469
20190601|2019-03-01 14:30,1,162.63,162.63,162.57,162.59,201
20190601|2019-03-03 18:00,4,162.57,162.63,162.56,162.56,213
20190601|2019-03-03 18:30,4,162.55,162.6,162.55,162.6,234
20190601|2019-03-03 19:00,4,162.59,162.61,162.59,162.61,121
20190601|2019-03-03 19:30,4,162.62,162.62,162.61,162.61,8
20190601|2019-03-03 20:00,4,162.61,162.61,162.61,162.61,2
20190601|2019-03-03 20:30,4,162.61,162.61,162.56,162.58,31
20190601|2019-03-03 21:00,4,162.57,162.59,162.57,162.58,39
20190601|2019-03-03 21:30,4,162.59,162.6,162.57,162.57,273
20190601|2019-03-03 22:00,4,162.57,162.57,162.54,162.55,92
20190601|2019-03-03 22:30,4,162.55,162.55,162.53,162.54,67
20190601|2019-03-03 23:00,4,162.53,162.53,162.52,162.52,6
20190601|2019-03-03 23:30,4,162.52,162.54,162.52,162.54,41
20190601|2019-03-04 00:00,4,162.54,162.58,162.54,162.56,456
20190601|2019-03-04 00:30,4,162.56,162.56,162.47,162.48,101
20190601|2019-03-04 01:00,4,162.49,162.74,162.48,162.72,7410
20190601|2019-03-04 01:30,4,162.72,162.79,162.7,162.78,4642
20190601|2019-03-04 02:00,4,162.78,162.81,162.72,162.77,7708
20190601|2019-03-04 02:30,4,162.77,162.9,162.76,162.85,9228
20190601|2019-03-04 03:00,4,162.85,162.86,162.77,162.79,6211
20190601|2019-03-04 03:30,4,162.8,162.81,162.74,162.76,6262
20190601|2019-03-04 04:00,4,162.76,162.88,162.73,162.87,4555
20190601|2019-03-04 04:30,4,162.87,162.91,162.84,162.9,4029
20190601|2019-03-04 05:00,4,162.91,162.97,162.89,162.91,7388
20190601|2019-03-04 05:30,4,162.92,162.97,162.91,162.97,4027
20190601|2019-03-04 06:00,4,162.96,163.01,162.95,163,4764
20190601|2019-03-04 06:30,4,163,163.01,162.91,162.92,6750
20190601|2019-03-04 07:00,4,162.92,162.95,162.89,162.95,7778
20190601|2019-03-04 07:30,4,162.95,163.07,162.94,163.04,13915
20190601|2019-03-04 08:00,4,163.03,163.03,162.95,163,7311
20190601|2019-03-04 08:30,4,163,163,162.9,162.9,5143
20190601|2019-03-04 09:00,4,162.9,162.95,162.9,162.95,8031
20190601|2019-03-04 09:30,4,162.95,163.01,162.88,163.01,9295
20190601|2019-03-04 10:00,4,163,163.1,163,163.1,11018
20190601|2019-03-04 10:30,4,163.09,163.16,163.09,163.11,11139
20190601|2019-03-04 11:00,4,163.11,163.11,163.06,163.08,5820
20190601|2019-03-04 11:30,4,163.07,163.08,163.05,163.06,3144
20190601|2019-03-04 12:00,4,163.05,163.09,163.05,163.05,1403
20190601|2019-03-04 12:30,4,163.05,163.09,163.04,163.08,699
20190601|2019-03-04 13:00,4,163.07,163.08,163.07,163.07,174
20190601|2019-03-04 13:30,4,163.08,163.12,163.08,163.11,167
20190601|2019-03-04 14:00,4,163.11,163.12,163.1,163.12,843
20190601|2019-03-04 14:30,4,163.12,163.13,163.08,163.13,2320
20190601|2019-03-04 18:00,5,163.13,163.13,163.09,163.09,218
20190601|2019-03-04 18:30,5,163.09,163.09,163.07,163.08,149
20190601|2019-03-04 19:00,5,163.08,163.09,163.08,163.09,47
20190601|2019-03-04 19:30,5,163.09,163.11,163.09,163.11,18
20190601|2019-03-04 20:00,5,163.11,163.12,163.11,163.12,124
20190601|2019-03-04 20:30,5,163.12,163.13,163.12,163.13,15
20190601|2019-03-04 21:00,5,163.12,163.13,163.12,163.13,8
20190601|2019-03-04 21:30,5,163.13,163.13,163.11,163.12,52
20190601|2019-03-04 22:00,5,163.12,163.12,163.11,163.12,16
20190601|2019-03-04 22:30,5,163.11,163.12,163.1,163.1,33
20190601|2019-03-04 23:00,5,163.11,163.12,163.1,163.11,24
20190601|2019-03-04 23:30,5,163.11,163.11,163.1,163.11,35
20190601|2019-03-05 00:00,5,163.1,163.11,163.09,163.1,75
20190601|2019-03-05 00:30,5,163.09,163.11,163.06,163.06,202
20190601|2019-03-05 01:00,5,163.06,163.09,162.95,162.97,5679
20190601|2019-03-05 01:30,5,162.97,163.01,162.94,162.96,5421
20190601|2019-03-05 02:00,5,162.96,162.99,162.86,162.92,12721
20190601|2019-03-05 02:30,5,162.91,162.93,162.72,162.75,18482
20190601|2019-03-05 03:00,5,162.76,162.83,162.7,162.83,12601
20190601|2019-03-05 03:30,5,162.82,162.84,162.78,162.84,10743
20190601|2019-03-05 04:00,5,162.84,162.88,162.78,162.81,15339
20190601|2019-03-05 04:30,5,162.81,162.82,162.75,162.78,7547
20190601|2019-03-05 05:00,5,162.78,162.86,162.77,162.8,6816
20190601|2019-03-05 05:30,5,162.8,162.82,162.76,162.81,5806
20190601|2019-03-05 06:00,5,162.81,162.84,162.75,162.77,6901
20190601|2019-03-05 06:30,5,162.76,162.87,162.74,162.87,11002
20190601|2019-03-05 07:00,5,162.86,162.96,162.79,162.94,17737
20190601|2019-03-05 07:30,5,162.93,162.95,162.88,162.89,13609
20190601|2019-03-05 08:00,5,162.9,162.94,162.85,162.91,12573
20190601|2019-03-05 08:30,5,162.91,163.04,162.9,163.01,20450
20190601|2019-03-05 09:00,5,163.01,163.05,162.89,162.98,23764
20190601|2019-03-05 09:30,5,162.98,163.1,162.93,163.07,17903
20190601|2019-03-05 10:00,5,163.06,163.08,162.95,163.01,20317
20190601|2019-03-05 10:30,5,163.01,163.01,162.96,162.96,6920
20190601|2019-03-05 11:00,5,162.97,163.07,162.96,163.05,7136
20190601|2019-03-05 11:30,5,163.06,163.06,163.02,163.04,2395
20190601|2019-03-05 12:00,5,163.03,163.04,163.02,163.04,951
20190601|2019-03-05 12:30,5,163.04,163.07,163.01,163.07,2669
20190601|2019-03-05 13:00,5,163.07,163.08,163.07,163.08,564
20190601|2019-03-05 13:30,5,163.09,163.19,163.08,163.19,4265
20190601|2019-03-05 14:00,5,163.19,163.23,163.17,163.2,2388
20190601|2019-03-05 14:30,5,163.19,163.22,163.16,163.21,1282
20190601|2019-03-05 15:00,5,163.2,163.22,163.2,163.22,16
20190601|2019-03-05 18:00,6,163.25,163.25,163.22,163.24,492
20190601|2019-03-05 18:30,6,163.24,163.28,163.24,163.27,996
20190601|2019-03-05 19:00,6,163.27,163.28,163.26,163.27,398
20190601|2019-03-05 19:30,6,163.28,163.29,163.26,163.29,605
20190601|2019-03-05 20:00,6,163.27,163.28,163.27,163.28,117
20190601|2019-03-05 20:30,6,163.29,163.29,163.28,163.29,281
20190601|2019-03-05 21:00,6,163.29,163.29,163.28,163.29,103
20190601|2019-03-05 21:30,6,163.29,163.32,163.28,163.31,1045
20190601|2019-03-05 22:00,6,163.31,163.32,163.28,163.29,475
20190601|2019-03-05 22:30,6,163.29,163.3,163.29,163.29,58
20190601|2019-03-05 23:00,6,163.28,163.3,163.28,163.29,199
20190601|2019-03-05 23:30,6,163.29,163.3,163.27,163.28,224
20190601|2019-03-06 00:00,6,163.29,163.31,163.28,163.3,328
20190601|2019-03-06 00:30,6,163.3,163.31,163.24,163.25,2253
20190601|2019-03-06 01:00,6,163.24,163.49,163.23,163.38,40089
20190601|2019-03-06 01:30,6,163.38,163.39,163.29,163.29,27187
20190601|2019-03-06 02:00,6,163.29,163.32,163.17,163.17,38028
20190601|2019-03-06 02:30,6,163.18,163.29,163.15,163.27,25658
20190601|2019-03-06 03:00,6,163.28,163.3,163.21,163.22,16829
20190601|2019-03-06 03:30,6,163.22,163.25,163.16,163.23,18128
20190601|2019-03-06 04:00,6,163.23,163.25,163.16,163.21,14602
20190601|2019-03-06 04:30,6,163.21,163.22,163.06,163.07,17660
20190601|2019-03-06 05:00,6,163.08,163.2,163.06,163.17,20824
20190601|2019-03-06 05:30,6,163.18,163.21,163.15,163.19,12701
20190601|2019-03-06 06:00,6,163.18,163.4,163.18,163.39,27453
20190601|2019-03-06 06:30,6,163.4,163.41,163.32,163.34,26075
20190601|2019-03-06 07:00,6,163.33,163.35,163.26,163.26,24449
20190601|2019-03-06 07:30,6,163.26,163.46,163.25,163.35,75410
20190601|2019-03-06 08:00,6,163.35,163.42,163.25,163.41,42017
20190601|2019-03-06 08:30,6,163.41,163.59,163.4,163.53,58813
20190601|2019-03-06 09:00,6,163.54,163.63,163.53,163.62,43799
20190601|2019-03-06 09:30,6,163.63,163.63,163.46,163.52,58344
20190601|2019-03-06 10:00,6,163.53,163.61,163.5,163.58,38244
20190601|2019-03-06 10:30,6,163.57,163.6,163.53,163.57,16295
20190601|2019-03-06 11:00,6,163.56,163.63,163.55,163.63,8596
20190601|2019-03-06 11:30,6,163.63,163.65,163.6,163.65,7783
20190601|2019-03-06 12:00,6,163.64,163.7,163.59,163.62,6104
20190601|2019-03-06 12:30,6,163.62,163.62,163.55,163.56,2181
20190601|2019-03-06 13:00,6,163.55,163.55,163.53,163.55,1453
20190601|2019-03-06 13:30,6,163.56,163.66,163.54,163.64,4384
20190601|2019-03-06 14:00,6,163.64,163.67,163.62,163.64,1654
20190601|2019-03-06 14:30,6,163.64,163.66,163.61,163.63,1555
20190601|2019-03-06 18:00,7,163.59,163.62,163.59,163.61,577
20190601|2019-03-06 18:30,7,163.62,163.63,163.61,163.63,174
20190601|2019-03-06 19:00,7,163.62,163.62,163.61,163.61,47
20190601|2019-03-06 19:30,7,163.6,163.61,163.6,163.61,55
20190601|2019-03-06 20:00,7,163.61,163.61,163.57,163.59,196
20190601|2019-03-06 20:30,7,163.59,163.6,163.59,163.6,26
20190601|2019-03-06 21:00,7,163.61,163.62,163.59,163.6,36
20190601|2019-03-06 21:30,7,163.6,163.61,163.6,163.61,6
20190601|2019-03-06 22:00,7,163.61,163.61,163.59,163.6,30
20190601|2019-03-06 22:30,7,163.59,163.61,163.59,163.61,256
20190601|2019-03-06 23:00,7,163.61,163.61,163.59,163.59,65
20190601|2019-03-06 23:30,7,163.6,163.61,163.6,163.61,44
20190601|2019-03-07 00:00,7,163.6,163.61,163.58,163.59,167
20190601|2019-03-07 00:30,7,163.58,163.6,163.57,163.58,704
20190601|2019-03-07 01:00,7,163.58,163.68,163.57,163.64,33968
20190601|2019-03-07 01:30,7,163.64,163.66,163.49,163.51,28489
20190601|2019-03-07 02:00,7,163.51,163.63,163.43,163.63,46031
20190601|2019-03-07 02:30,7,163.63,163.67,163.59,163.6,24949
20190601|2019-03-07 03:00,7,163.61,163.61,163.52,163.54,26082
20190601|2019-03-07 03:30,7,163.54,163.67,163.53,163.66,38422
20190601|2019-03-07 04:00,7,163.66,163.67,163.56,163.61,30583
20190601|2019-03-07 04:30,7,163.62,163.72,163.62,163.68,21301
20190601|2019-03-07 05:00,7,163.67,163.72,163.65,163.7,25353
20190601|2019-03-07 05:30,7,163.7,163.75,163.68,163.74,20779
20190601|2019-03-07 06:00,7,163.74,163.75,163.7,163.72,20170
20190601|2019-03-07 06:30,7,163.72,163.99,163.71,163.8,73802
20190601|2019-03-07 07:00,7,163.81,163.96,163.76,163.91,48221
20190601|2019-03-07 07:30,7,163.92,164.22,163.87,164.12,115829
20190601|2019-03-07 08:00,7,164.12,164.2,164.04,164.11,68281
20190601|2019-03-07 08:30,7,164.11,164.36,164.07,164.27,97817
20190601|2019-03-07 09:00,7,164.28,164.48,164.27,164.45,75943
20190601|2019-03-07 09:30,7,164.45,164.47,164.34,164.46,60549
20190601|2019-03-07 10:00,7,164.45,164.55,164.41,164.46,60704
20190601|2019-03-07 10:30,7,164.46,164.53,164.44,164.48,23243
20190601|2019-03-07 11:00,7,164.48,164.53,164.46,164.47,10506
20190601|2019-03-07 11:30,7,164.48,164.56,164.44,164.46,11110
20190601|2019-03-07 12:00,7,164.46,164.48,164.44,164.47,1729
20190601|2019-03-07 12:30,7,164.47,164.5,164.46,164.48,1962
20190601|2019-03-07 13:00,7,164.48,164.56,164.48,164.52,2429
20190601|2019-03-07 13:30,7,164.53,164.58,164.52,164.58,3303
20190601|2019-03-07 14:00,7,164.57,164.57,164.54,164.54,1589
20190601|2019-03-07 14:30,7,164.55,164.56,164.49,164.51,2028
20190601|2019-03-07 15:00,7,164.52,164.52,164.52,164.52,4
20190601|2019-03-07 18:00,8,164.44,164.46,164.41,164.42,576
20190601|2019-03-07 18:30,8,164.41,164.47,164.41,164.47,616
20190601|2019-03-07 19:00,8,164.48,164.52,164.48,164.49,470
20190601|2019-03-07 19:30,8,164.51,164.53,164.51,164.51,96
20190601|2019-03-07 20:00,8,164.52,164.53,164.48,164.48,103
20190601|2019-03-07 20:30,8,164.47,164.48,164.46,164.48,228
20190601|2019-03-07 21:00,8,164.48,164.55,164.48,164.54,305
20190601|2019-03-07 21:30,8,164.54,164.55,164.54,164.54,77
20190601|2019-03-07 22:00,8,164.54,164.55,164.53,164.55,127
20190601|2019-03-07 22:30,8,164.55,164.62,164.55,164.61,1357
20190601|2019-03-07 23:00,8,164.61,164.65,164.6,164.63,774
20190601|2019-03-07 23:30,8,164.63,164.67,164.63,164.67,616
20190601|2019-03-08 00:00,8,164.67,164.67,164.65,164.67,600
20190601|2019-03-08 00:30,8,164.67,164.69,164.62,164.64,2282
20190601|2019-03-08 01:00,8,164.65,164.68,164.56,164.63,31344
20190601|2019-03-08 01:30,8,164.62,164.74,164.6,164.62,39671
20190601|2019-03-08 02:00,8,164.62,164.62,164.5,164.53,38735
20190601|2019-03-08 02:30,8,164.53,164.58,164.45,164.58,37842
20190601|2019-03-08 03:00,8,164.59,164.71,164.5,164.71,43078
20190601|2019-03-08 03:30,8,164.7,164.71,164.6,164.68,42615
20190601|2019-03-08 04:00,8,164.67,164.68,164.62,164.63,25361
20190601|2019-03-08 04:30,8,164.64,164.66,164.56,164.57,28004
20190601|2019-03-08 05:00,8,164.57,164.6,164.55,164.59,16158
20190601|2019-03-08 05:30,8,164.59,164.59,164.52,164.59,21874
20190601|2019-03-08 06:00,8,164.58,164.63,164.55,164.61,21103
20190601|2019-03-08 06:30,8,164.61,164.61,164.54,164.56,17007
20190601|2019-03-08 07:00,8,164.56,164.59,164.5,164.55,29936
20190601|2019-03-08 07:30,8,164.55,164.7,164.48,164.53,81809
20190601|2019-03-08 08:00,8,164.53,164.64,164.46,164.49,36570
20190601|2019-03-08 08:30,8,164.49,164.51,164.31,164.38,69137
20190601|2019-03-08 09:00,8,164.39,164.48,164.38,164.43,38582
20190601|2019-03-08 09:30,8,164.43,164.49,164.34,164.44,40567
20190601|2019-03-08 10:00,8,164.45,164.46,164.34,164.36,20947
20190601|2019-03-08 10:30,8,164.36,164.45,164.35,164.44,9078
20190601|2019-03-08 11:00,8,164.43,164.47,164.42,164.46,7455
20190601|2019-03-08 11:30,8,164.47,164.52,164.45,164.52,5305
20190601|2019-03-08 12:00,8,164.52,164.53,164.51,164.51,2319
20190601|2019-03-08 12:30,8,164.51,164.51,164.45,164.48,2209
20190601|2019-03-08 13:00,8,164.47,164.48,164.45,164.45,547
20190601|2019-03-08 13:30,8,164.46,164.46,164.44,164.46,958
20190601|2019-03-08 14:00,8,164.46,164.55,164.44,164.55,2422
20190601|2019-03-08 14:30,8,164.55,164.61,164.55,164.57,4257
20190601|2019-03-08 15:00,8,164.56,164.56,164.56,164.56,1
20190601|2019-03-10 19:00,11,164.61,164.61,164.53,164.59,488
20190601|2019-03-10 19:30,11,164.59,164.62,164.59,164.62,51
20190601|2019-03-10 20:00,11,164.62,164.62,164.55,164.56,300
20190601|2019-03-10 20:30,11,164.55,164.55,164.49,164.49,242
20190601|2019-03-10 21:00,11,164.49,164.51,164.49,164.5,137
20190601|2019-03-10 21:30,11,164.51,164.51,164.5,164.5,80
20190601|2019-03-10 22:00,11,164.51,164.51,164.5,164.5,33
20190601|2019-03-10 22:30,11,164.49,164.5,164.46,164.48,179
20190601|2019-03-10 23:00,11,164.47,164.48,164.45,164.45,70
20190601|2019-03-10 23:30,11,164.46,164.46,164.45,164.46,12
20190601|2019-03-11 00:00,11,164.46,164.49,164.46,164.49,89
20190601|2019-03-11 00:30,11,164.49,164.49,164.48,164.49,67
20190601|2019-03-11 01:00,11,164.49,164.5,164.46,164.46,199
20190601|2019-03-11 01:30,11,164.46,164.53,164.46,164.5,920
20190601|2019-03-11 02:00,11,164.5,164.52,164.43,164.52,14508
20190601|2019-03-11 02:30,11,164.52,164.54,164.37,164.38,16462
20190601|2019-03-11 03:00,11,164.38,164.45,164.32,164.43,30863
20190601|2019-03-11 03:30,11,164.43,164.48,164.38,164.46,28323
20190601|2019-03-11 04:00,11,164.46,164.54,164.44,164.54,24955
20190601|2019-03-11 04:30,11,164.53,164.59,164.5,164.54,26206
20190601|2019-03-11 05:00,11,164.54,164.59,164.5,164.59,17235
20190601|2019-03-11 05:30,11,164.58,164.59,164.36,164.39,26508
20190601|2019-03-11 06:00,11,164.39,164.43,164.35,164.4,23886
20190601|2019-03-11 06:30,11,164.4,164.48,164.39,164.47,12651
20190601|2019-03-11 07:00,11,164.47,164.5,164.45,164.49,16675
20190601|2019-03-11 07:30,11,164.48,164.55,164.4,164.54,27943
20190601|2019-03-11 08:00,11,164.53,164.58,164.5,164.55,21731
20190601|2019-03-11 08:30,11,164.54,164.62,164.5,164.54,46915
20190601|2019-03-11 09:00,11,164.54,164.59,164.49,164.53,23740
20190601|2019-03-11 09:30,11,164.53,164.58,164.51,164.55,14674
20190601|2019-03-11 10:00,11,164.56,164.59,164.51,164.59,14210
20190601|2019-03-11 10:30,11,164.59,164.59,164.52,164.54,16064
20190601|2019-03-11 11:00,11,164.54,164.57,164.49,164.51,20691
20190601|2019-03-11 11:30,11,164.51,164.53,164.43,164.44,15501
20190601|2019-03-11 12:00,11,164.44,164.45,164.4,164.44,9358
20190601|2019-03-11 12:30,11,164.44,164.46,164.39,164.45,7354
20190601|2019-03-11 13:00,11,164.44,164.46,164.44,164.45,1622
20190601|2019-03-11 13:30,11,164.45,164.46,164.43,164.44,996
20190601|2019-03-11 14:00,11,164.43,164.44,164.38,164.39,1745
20190601|2019-03-11 14:30,11,164.39,164.4,164.38,164.4,1430
20190601|2019-03-11 15:00,11,164.39,164.4,164.39,164.4,574
20190601|2019-03-11 15:30,11,164.39,164.4,164.37,164.39,1105
20190601|2019-03-11 16:00,11,164.38,164.39,164.38,164.39,4
20190601|2019-03-11 19:00,12,164.25,164.26,164.17,164.19,2335
20190601|2019-03-11 19:30,12,164.2,164.21,164.18,164.2,780
20190601|2019-03-11 20:00,12,164.2,164.21,164.17,164.2,528
20190601|2019-03-11 20:30,12,164.2,164.2,164.14,164.15,475
20190601|2019-03-11 21:00,12,164.15,164.15,164.12,164.13,495
20190601|2019-03-11 21:30,12,164.13,164.14,164.12,164.14,89
20190601|2019-03-11 22:00,12,164.13,164.16,164.12,164.15,243
20190601|2019-03-11 22:30,12,164.16,164.2,164.16,164.16,272
20190601|2019-03-11 23:00,12,164.16,164.17,164.14,164.15,156
20190601|2019-03-11 23:30,12,164.15,164.19,164.15,164.19,177
20190601|2019-03-12 00:00,12,164.19,164.21,164.19,164.2,164
20190601|2019-03-12 00:30,12,164.2,164.21,164.2,164.21,102
20190601|2019-03-12 01:00,12,164.21,164.26,164.2,164.23,678
20190601|2019-03-12 01:30,12,164.24,164.28,164.2,164.22,2165
20190601|2019-03-12 02:00,12,164.23,164.31,164.16,164.24,32600
20190601|2019-03-12 02:30,12,164.25,164.26,164.12,164.17,29976
20190601|2019-03-12 03:00,12,164.17,164.27,164.09,164.11,53176
20190601|2019-03-12 03:30,12,164.11,164.15,164.01,164.04,43236
20190601|2019-03-12 04:00,12,164.04,164.07,163.92,163.96,60740
20190601|2019-03-12 04:30,12,163.96,164.13,163.94,164.11,49402
20190601|2019-03-12 05:00,12,164.11,164.24,164.11,164.23,28666
20190601|2019-03-12 05:30,12,164.23,164.31,164.19,164.26,36652
20190601|2019-03-12 06:00,12,164.26,164.47,164.19,164.45,71436
20190601|2019-03-12 06:30,12,164.45,164.51,164.43,164.44,25102
20190601|2019-03-12 07:00,12,164.44,164.48,164.39,164.4,21282
20190601|2019-03-12 07:30,12,164.4,164.56,164.38,164.49,37904
20190601|2019-03-12 08:00,12,164.49,164.57,164.48,164.54,16901
20190601|2019-03-12 08:30,12,164.53,164.57,164.47,164.52,24395
20190601|2019-03-12 09:00,12,164.52,164.59,164.49,164.5,31295
20190601|2019-03-12 09:30,12,164.49,164.53,164.48,164.49,18879
20190601|2019-03-12 10:00,12,164.5,164.54,164.47,164.53,22911
20190601|2019-03-12 10:30,12,164.53,164.56,164.5,164.55,22278
20190601|2019-03-12 11:00,12,164.55,164.58,164.51,164.56,16883
20190601|2019-03-12 11:30,12,164.56,164.65,164.54,164.63,14901
20190601|2019-03-12 12:00,12,164.62,164.7,164.61,164.69,13987
20190601|2019-03-12 12:30,12,164.69,164.73,164.68,164.69,5070
20190601|2019-03-12 13:00,12,164.7,164.74,164.68,164.73,2995
20190601|2019-03-12 13:30,12,164.74,164.74,164.69,164.7,2051
20190601|2019-03-12 14:00,12,164.69,164.74,164.62,164.62,3517
20190601|2019-03-12 14:30,12,164.61,164.73,164.61,164.64,2369
20190601|2019-03-12 15:00,12,164.65,164.71,164.65,164.7,551
20190601|2019-03-12 15:30,12,164.69,164.7,164.63,164.63,778
20190601|2019-03-12 16:00,12,164.66,164.66,164.66,164.66,11
20190601|2019-03-12 19:00,13,164.56,164.65,164.56,164.65,318
20190601|2019-03-12 19:30,13,164.65,164.66,164.64,164.66,228
20190601|2019-03-12 20:00,13,164.65,164.65,164.64,164.65,114
20190601|2019-03-12 20:30,13,164.64,164.65,164.62,164.65,335
20190601|2019-03-12 21:00,13,164.64,164.66,164.63,164.66,257
20190601|2019-03-12 21:30,13,164.65,164.68,164.65,164.67,205
20190601|2019-03-12 22:00,13,164.67,164.68,164.66,164.67,133
20190601|2019-03-12 22:30,13,164.67,164.68,164.65,164.67,156
20190601|2019-03-12 23:00,13,164.67,164.67,164.6,164.6,205
20190601|2019-03-12 23:30,13,164.61,164.63,164.61,164.63,87
20190601|2019-03-13 00:00,13,164.61,164.61,164.6,164.6,141
20190601|2019-03-13 00:30,13,164.59,164.61,164.58,164.59,196
20190601|2019-03-13 01:00,13,164.59,164.62,164.59,164.62,154
20190601|2019-03-13 01:30,13,164.62,164.65,164.6,164.62,966
20190601|2019-03-13 02:00,13,164.62,164.64,164.54,164.6,15613
20190601|2019-03-13 02:30,13,164.59,164.6,164.48,164.52,19780
20190601|2019-03-13 03:00,13,164.52,164.55,164.45,164.53,33261
20190601|2019-03-13 03:30,13,164.53,164.53,164.43,164.48,20460
20190601|2019-03-13 04:00,13,164.49,164.51,164.42,164.48,19955
20190601|2019-03-13 04:30,13,164.47,164.51,164.45,164.45,17746
20190601|2019-03-13 05:00,13,164.46,164.46,164.39,164.41,32764
20190601|2019-03-13 05:30,13,164.41,164.44,164.37,164.41,22898
20190601|2019-03-13 06:00,13,164.41,164.44,164.38,164.39,12743
20190601|2019-03-13 06:30,13,164.39,164.43,164.36,164.41,17872
20190601|2019-03-13 07:00,13,164.41,164.49,164.4,164.47,16634
20190601|2019-03-13 07:30,13,164.48,164.49,164.43,164.45,17740
20190601|2019-03-13 08:00,13,164.46,164.51,164.45,164.47,17552
20190601|2019-03-13 08:30,13,164.47,164.53,164.45,164.46,20751
20190601|2019-03-13 09:00,13,164.46,164.49,164.44,164.46,18754
20190601|2019-03-13 09:30,13,164.46,164.49,164.44,164.48,12323
20190601|2019-03-13 10:00,13,164.47,164.52,164.42,164.44,27811
20190601|2019-03-13 10:30,13,164.44,164.45,164.38,164.42,23634
20190601|2019-03-13 11:00,13,164.41,164.5,164.41,164.48,20893
20190601|2019-03-13 11:30,13,164.47,164.51,164.47,164.5,13024
20190601|2019-03-13 12:00,13,164.49,164.52,164.47,164.49,7510
20190601|2019-03-13 12:30,13,164.49,164.53,164.49,164.51,2655
20190601|2019-03-13 13:00,13,164.5,164.52,164.49,164.51,1005
20190601|2019-03-13 13:30,13,164.5,164.52,164.47,164.48,2149
20190601|2019-03-13 14:00,13,164.47,164.53,164.46,164.47,2513
20190601|2019-03-13 14:30,13,164.47,164.48,164.41,164.41,3253
20190601|2019-03-13 15:00,13,164.4,164.41,164.28,164.28,6725
20190601|2019-03-13 15:30,13,164.29,164.29,164.18,164.21,5384
20190601|2019-03-13 16:00,13,164.21,164.21,164.21,164.21,1
20190601|2019-03-13 19:00,14,164.21,164.28,164.21,164.28,765
20190601|2019-03-13 19:30,14,164.28,164.3,164.28,164.3,222
20190601|2019-03-13 20:00,14,164.3,164.3,164.24,164.24,180
20190601|2019-03-13 20:30,14,164.24,164.24,164.2,164.2,150
20190601|2019-03-13 21:00,14,164.2,164.21,164.18,164.21,172
20190601|2019-03-13 21:30,14,164.21,164.22,164.21,164.21,129
20190601|2019-03-13 22:00,14,164.22,164.22,164.17,164.18,247
20190601|2019-03-13 22:30,14,164.2,164.22,164.2,164.21,128
20190601|2019-03-13 23:00,14,164.21,164.21,164.19,164.2,92
20190601|2019-03-13 23:30,14,164.2,164.2,164.19,164.2,26
20190601|2019-03-14 00:00,14,164.19,164.2,164.19,164.2,28
20190601|2019-03-14 00:30,14,164.21,164.22,164.21,164.21,109
20190601|2019-03-14 01:00,14,164.21,164.24,164.2,164.23,442
20190601|2019-03-14 01:30,14,164.23,164.3,164.23,164.29,1955
20190601|2019-03-14 02:00,14,164.3,164.36,164.29,164.32,22893
20190601|2019-03-14 02:30,14,164.33,164.35,164.23,164.34,19784
20190601|2019-03-14 03:00,14,164.33,164.33,164.14,164.17,39010
20190601|2019-03-14 03:30,14,164.17,164.21,164.11,164.17,31510
20190601|2019-03-14 04:00,14,164.17,164.3,164.17,164.27,32981
20190601|2019-03-14 04:30,14,164.27,164.34,164.27,164.31,20724
20190601|2019-03-14 05:00,14,164.3,164.4,164.3,164.34,33680
20190601|2019-03-14 05:30,14,164.35,164.35,164.29,164.29,16594
20190601|2019-03-14 06:00,14,164.29,164.31,164.26,164.28,16483
20190601|2019-03-14 06:30,14,164.28,164.36,164.28,164.36,21524
20190601|2019-03-14 07:00,14,164.36,164.39,164.34,164.36,13594
20190601|2019-03-14 07:30,14,164.37,164.4,164.34,164.36,14979
20190601|2019-03-14 08:00,14,164.36,164.45,164.36,164.42,21226
20190601|2019-03-14 08:30,14,164.42,164.43,164.31,164.33,21488
20190601|2019-03-14 09:00,14,164.34,164.43,164.32,164.33,30564
20190601|2019-03-14 09:30,14,164.33,164.36,164.22,164.25,35778
20190601|2019-03-14 10:00,14,164.24,164.28,164.19,164.21,31434
20190601|2019-03-14 10:30,14,164.21,164.25,164.2,164.21,18662
20190601|2019-03-14 11:00,14,164.22,164.22,164.07,164.17,43067
20190601|2019-03-14 11:30,14,164.17,164.2,164.12,164.18,13739
20190601|2019-03-14 12:00,14,164.19,164.21,164.17,164.19,5633
20190601|2019-03-14 12:30,14,164.19,164.22,164.18,164.21,6083
20190601|2019-03-14 13:00,14,164.2,164.23,164.16,164.17,2287
20190601|2019-03-14 13:30,14,164.17,164.21,164.17,164.18,601
20190601|2019-03-14 14:00,14,164.18,164.22,164.17,164.21,971
20190601|2019-03-14 14:30,14,164.21,164.23,164.21,164.22,915
20190601|2019-03-14 15:00,14,164.22,164.23,164.21,164.22,285
20190601|2019-03-14 15:30,14,164.23,164.25,164.21,164.25,656
20190601|2019-03-14 16:00,14,164.23,164.23,164.23,164.23,2
20190601|2019-03-14 19:00,15,164.22,164.22,164.19,164.2,177
20190601|2019-03-14 19:30,15,164.19,164.2,164.14,164.15,129
20190601|2019-03-14 20:00,15,164.17,164.21,164.17,164.2,52
20190601|2019-03-14 20:30,15,164.19,164.2,164.18,164.19,56
20190601|2019-03-14 21:00,15,164.18,164.18,164.15,164.15,201
20190601|2019-03-14 21:30,15,164.14,164.18,164.14,164.16,162
20190601|2019-03-14 22:00,15,164.16,164.25,164.15,164.24,198
20190601|2019-03-14 22:30,15,164.24,164.25,164.21,164.21,73
20190601|2019-03-14 23:00,15,164.22,164.23,164.22,164.23,28
20190601|2019-03-14 23:30,15,164.22,164.24,164.22,164.24,23
20190601|2019-03-15 00:00,15,164.24,164.25,164.23,164.25,35
20190601|2019-03-15 00:30,15,164.25,164.25,164.24,164.25,18
20190601|2019-03-15 01:00,15,164.25,164.25,164.24,164.24,137
20190601|2019-03-15 01:30,15,164.25,164.28,164.25,164.27,399
20190601|2019-03-15 02:00,15,164.27,164.34,164.23,164.3,17703
20190601|2019-03-15 02:30,15,164.31,164.38,164.29,164.32,15082
20190601|2019-03-15 03:00,15,164.31,164.36,164.24,164.24,15773
20190601|2019-03-15 03:30,15,164.25,164.27,164.21,164.24,28159
20190601|2019-03-15 04:00,15,164.24,164.32,164.21,164.27,17960
20190601|2019-03-15 04:30,15,164.27,164.29,164.24,164.25,12003
20190601|2019-03-15 05:00,15,164.25,164.25,164.1,164.12,30936
20190601|2019-03-15 05:30,15,164.12,164.13,163.96,164,52866
20190601|2019-03-15 06:00,15,164,164.06,163.94,164.04,34793
20190601|2019-03-15 06:30,15,164.04,164.14,164.04,164.14,15018
20190601|2019-03-15 07:00,15,164.14,164.17,164.1,164.15,17123
20190601|2019-03-15 07:30,15,164.15,164.28,164.14,164.27,24233
20190601|2019-03-15 08:00,15,164.27,164.36,164.26,164.32,38461
20190601|2019-03-15 08:30,15,164.32,164.45,164.32,164.37,47124
20190601|2019-03-15 09:00,15,164.38,164.38,164.31,164.33,30112
20190601|2019-03-15 09:30,15,164.32,164.35,164.23,164.23,31369
20190601|2019-03-15 10:00,15,164.24,164.25,164.18,164.22,20613
20190601|2019-03-15 10:30,15,164.21,164.23,164.13,164.19,19835
20190601|2019-03-15 11:00,15,164.18,164.2,164.12,164.16,20342
20190601|2019-03-15 11:30,15,164.16,164.22,164.15,164.21,10895
20190601|2019-03-15 12:00,15,164.2,164.24,164.2,164.23,2537
20190601|2019-03-15 12:30,15,164.22,164.24,164.19,164.22,3100
20190601|2019-03-15 13:00,15,164.22,164.25,164.22,164.23,1024
20190601|2019-03-15 13:30,15,164.23,164.27,164.23,164.27,889
20190601|2019-03-15 14:00,15,164.27,164.28,164.25,164.26,1084
20190601|2019-03-15 14:30,15,164.26,164.29,164.26,164.27,1188
20190601|2019-03-15 15:00,15,164.27,164.27,164.26,164.27,172
20190601|2019-03-15 15:30,15,164.27,164.29,164.26,164.28,592
20190601|2019-03-15 16:00,15,164.27,164.27,164.27,164.27,2
20190601|2019-03-17 19:00,18,164.22,164.25,164.21,164.21,229
20190601|2019-03-17 19:30,18,164.21,164.21,164.19,164.21,233
20190601|2019-03-17 20:00,18,164.21,164.22,164.19,164.19,225
20190601|2019-03-17 20:30,18,164.19,164.2,164.16,164.17,105
20190601|2019-03-17 21:00,18,164.17,164.18,164.16,164.18,58
20190601|2019-03-17 21:30,18,164.18,164.18,164.16,164.16,168
20190601|2019-03-17 22:00,18,164.17,164.17,164.15,164.15,26
20190601|2019-03-17 22:30,18,164.16,164.16,164.16,164.16,5
20190601|2019-03-17 23:00,18,164.16,164.16,164.15,164.15,6
20190601|2019-03-17 23:30,18,164.16,164.16,164.15,164.16,53
20190601|2019-03-18 00:00,18,164.16,164.16,164.13,164.13,305
20190601|2019-03-18 00:30,18,164.14,164.14,164.14,164.14,74
20190601|2019-03-18 01:00,18,164.14,164.15,164.13,164.14,336
20190601|2019-03-18 01:30,18,164.14,164.18,164.14,164.18,342
20190601|2019-03-18 02:00,18,164.18,164.2,164.11,164.12,9303
20190601|2019-03-18 02:30,18,164.13,164.17,164.08,164.14,9761
20190601|2019-03-18 03:00,18,164.14,164.19,164.11,164.19,15670
20190601|2019-03-18 03:30,18,164.18,164.22,164.16,164.18,16318
20190601|2019-03-18 04:00,18,164.19,164.36,164.17,164.33,32712
20190601|2019-03-18 04:30,18,164.33,164.35,164.28,164.29,21719
20190601|2019-03-18 05:00,18,164.29,164.31,164.23,164.25,15406
20190601|2019-03-18 05:30,18,164.24,164.26,164.16,164.17,22579
20190601|2019-03-18 06:00,18,164.16,164.18,164.13,164.15,22119
20190601|2019-03-18 06:30,18,164.14,164.17,164.07,164.07,21057
20190601|2019-03-18 07:00,18,164.07,164.09,163.96,164,35993
20190601|2019-03-18 07:30,18,164,164.07,163.99,164.05,20664
20190601|2019-03-18 08:00,18,164.04,164.11,164.04,164.09,15401
20190601|2019-03-18 08:30,18,164.09,164.17,164.08,164.14,24090
20190601|2019-03-18 09:00,18,164.14,164.19,164.12,164.19,18554
20190601|2019-03-18 09:30,18,164.19,164.22,164.17,164.21,22362
20190601|2019-03-18 10:00,18,164.2,164.27,164.18,164.26,23719
20190601|2019-03-18 10:30,18,164.25,164.3,164.24,164.27,31956
20190601|2019-03-18 11:00,18,164.26,164.29,164.24,164.26,16405
20190601|2019-03-18 11:30,18,164.26,164.27,164.2,164.21,11705
20190601|2019-03-18 12:00,18,164.22,164.23,164.16,164.23,10865
20190601|2019-03-18 12:30,18,164.23,164.24,164.2,164.22,2399
20190601|2019-03-18 13:00,18,164.21,164.22,164.2,164.22,412
20190601|2019-03-18 13:30,18,164.23,164.23,164.18,164.2,946
20190601|2019-03-18 14:00,18,164.2,164.22,164.19,164.2,961
20190601|2019-03-18 14:30,18,164.2,164.22,164.18,164.2,1050
20190601|2019-03-18 15:00,18,164.19,164.21,164.19,164.21,373
20190601|2019-03-18 15:30,18,164.2,164.2,164.17,164.18,336
20190601|2019-03-18 19:00,19,164.22,164.25,164.22,164.25,321
20190601|2019-03-18 19:30,19,164.25,164.26,164.24,164.25,144
20190601|2019-03-18 20:00,19,164.25,164.25,164.23,164.23,99
20190601|2019-03-18 20:30,19,164.23,164.24,164.2,164.24,144
20190601|2019-03-18 21:00,19,164.24,164.28,164.24,164.25,301
20190601|2019-03-18 21:30,19,164.25,164.25,164.24,164.25,49
20190601|2019-03-18 22:00,19,164.25,164.28,164.25,164.28,96
20190601|2019-03-18 22:30,19,164.27,164.27,164.25,164.27,108
20190601|2019-03-18 23:00,19,164.27,164.27,164.25,164.26,14
20190601|2019-03-18 23:30,19,164.26,164.26,164.24,164.24,21
20190601|2019-03-19 00:00,19,164.25,164.27,164.24,164.27,59
20190601|2019-03-19 00:30,19,164.27,164.27,164.25,164.26,138
20190601|2019-03-19 01:00,19,164.25,164.27,164.25,164.26,230
20190601|2019-03-19 01:30,19,164.25,164.25,164.21,164.22,425
20190601|2019-03-19 02:00,19,164.23,164.31,164.18,164.3,10435
20190601|2019-03-19 02:30,19,164.31,164.32,164.25,164.27,10322
20190601|2019-03-19 03:00,19,164.28,164.32,164.21,164.32,20609
20190601|2019-03-19 03:30,19,164.32,164.35,164.28,164.28,16992
20190601|2019-03-19 04:00,19,164.29,164.35,164.22,164.26,24277
20190601|2019-03-19 04:30,19,164.26,164.3,164.23,164.29,17614
20190601|2019-03-19 05:00,19,164.29,164.35,164.27,164.32,21980
20190601|2019-03-19 05:30,19,164.32,164.33,164.23,164.25,33772
20190601|2019-03-19 06:00,19,164.24,164.25,163.99,164.02,80266
20190601|2019-03-19 06:30,19,164.02,164.09,164.02,164.04,24368
20190601|2019-03-19 07:00,19,164.04,164.05,163.82,163.86,58988
20190601|2019-03-19 07:30,19,163.85,163.86,163.74,163.76,63458
20190601|2019-03-19 08:00,19,163.76,163.84,163.7,163.76,49714
20190601|2019-03-19 08:30,19,163.77,163.82,163.74,163.81,36165
20190601|2019-03-19 09:00,19,163.81,163.83,163.63,163.76,51304
20190601|2019-03-19 09:30,19,163.77,163.84,163.73,163.84,25059
20190601|2019-03-19 10:00,19,163.83,163.94,163.83,163.93,33046
20190601|2019-03-19 10:30,19,163.94,163.96,163.88,163.89,25282
20190601|2019-03-19 11:00,19,163.89,163.97,163.87,163.91,29152
20190601|2019-03-19 11:30,19,163.91,164.07,163.89,164.02,35956
20190601|2019-03-19 12:00,19,164.02,164.03,163.91,163.93,10685
20190601|2019-03-19 12:30,19,163.93,163.93,163.89,163.93,3959
20190601|2019-03-19 13:00,19,163.92,163.97,163.91,163.97,1984
20190601|2019-03-19 13:30,19,163.97,163.98,163.92,163.93,2377
20190601|2019-03-19 14:00,19,163.93,163.97,163.92,163.96,1314
20190601|2019-03-19 14:30,19,163.96,163.97,163.91,163.92,1350
20190601|2019-03-19 15:00,19,163.91,163.93,163.9,163.91,644
20190601|2019-03-19 15:30,19,163.91,163.93,163.9,163.92,727
20190601|2019-03-19 19:00,20,163.89,163.93,163.89,163.92,84
20190601|2019-03-19 19:30,20,163.93,163.95,163.92,163.93,64
20190601|2019-03-19 20:00,20,163.93,163.95,163.92,163.92,186
20190601|2019-03-19 20:30,20,163.93,163.96,163.93,163.95,74
20190601|2019-03-19 21:00,20,163.96,163.96,163.95,163.96,58
20190601|2019-03-19 21:30,20,163.95,163.95,163.94,163.94,84
20190601|2019-03-19 22:00,20,163.94,163.94,163.93,163.93,50
20190601|2019-03-19 22:30,20,163.92,163.93,163.92,163.92,74
20190601|2019-03-19 23:00,20,163.92,163.94,163.92,163.94,72
20190601|2019-03-19 23:30,20,163.94,163.94,163.92,163.93,106
20190601|2019-03-20 00:00,20,163.92,163.92,163.91,163.92,87
20190601|2019-03-20 00:30,20,163.92,163.93,163.92,163.93,11
20190601|2019-03-20 01:00,20,163.93,163.93,163.92,163.92,23
20190601|2019-03-20 01:30,20,163.92,163.94,163.92,163.94,148
20190601|2019-03-20 02:00,20,163.95,164.01,163.84,163.92,15370
20190601|2019-03-20 02:30,20,163.93,163.99,163.91,163.94,11663
20190601|2019-03-20 03:00,20,163.95,164.1,163.92,164.09,30854
20190601|2019-03-20 03:30,20,164.08,164.08,163.99,164,28825
20190601|2019-03-20 04:00,20,164.01,164.09,164,164.05,29800
20190601|2019-03-20 04:30,20,164.06,164.09,164.02,164.03,22112
20190601|2019-03-20 05:00,20,164.02,164.03,163.93,163.95,23730
20190601|2019-03-20 05:30,20,163.95,163.99,163.92,163.99,19350
20190601|2019-03-20 06:00,20,163.98,164.04,163.96,164.03,14237
20190601|2019-03-20 06:30,20,164.03,164.09,164,164.06,18232
20190601|2019-03-20 07:00,20,164.05,164.16,164.04,164.12,27684
20190601|2019-03-20 07:30,20,164.12,164.18,164.1,164.14,31721
20190601|2019-03-20 08:00,20,164.14,164.15,164.06,164.07,14645
20190601|2019-03-20 08:30,20,164.06,164.16,164.06,164.1,33887
20190601|2019-03-20 09:00,20,164.1,164.18,164.09,164.15,18624
20190601|2019-03-20 09:30,20,164.14,164.17,164.11,164.16,21818
20190601|2019-03-20 10:00,20,164.16,164.2,164.14,164.18,19311
20190601|2019-03-20 10:30,20,164.18,164.31,164.17,164.29,27384
20190601|2019-03-20 11:00,20,164.3,164.31,164.21,164.23,36558
20190601|2019-03-20 11:30,20,164.23,164.31,164.19,164.2,20063
20190601|2019-03-20 12:00,20,164.2,164.21,164.18,164.18,7163
20190601|2019-03-20 12:30,20,164.18,164.21,164.14,164.18,5349
20190601|2019-03-20 13:00,20,164.18,164.5,164.17,164.47,21529
20190601|2019-03-20 13:30,20,164.47,164.53,164.36,164.41,12028
20190601|2019-03-20 14:00,20,164.4,164.45,164.36,164.4,4185
20190601|2019-03-20 14:30,20,164.39,164.47,164.39,164.44,2764
20190601|2019-03-20 15:00,20,164.45,164.48,164.43,164.47,1451
20190601|2019-03-20 15:30,20,164.48,164.53,164.45,164.46,1775
20190601|2019-03-20 16:00,20,164.46,164.46,164.46,164.46,1
20190601|2019-03-20 19:00,21,164.39,164.42,164.34,164.35,303
20190601|2019-03-20 19:30,21,164.35,164.35,164.32,164.34,413
20190601|2019-03-20 20:00,21,164.34,164.36,164.34,164.36,69
20190601|2019-03-20 20:30,21,164.35,164.38,164.34,164.38,215
20190601|2019-03-20 21:00,21,164.38,164.4,164.38,164.4,215
20190601|2019-03-20 21:30,21,164.4,164.42,164.4,164.41,145
20190601|2019-03-20 22:00,21,164.41,164.43,164.41,164.43,145
20190601|2019-03-20 22:30,21,164.43,164.44,164.42,164.44,57
20190601|2019-03-20 23:00,21,164.44,164.46,164.44,164.46,126
20190601|2019-03-20 23:30,21,164.46,164.48,164.45,164.47,160
20190601|2019-03-21 00:00,21,164.47,164.49,164.47,164.48,66
20190601|2019-03-21 00:30,21,164.47,164.47,164.46,164.47,57
20190601|2019-03-21 01:00,21,164.46,164.48,164.46,164.48,226
20190601|2019-03-21 01:30,21,164.48,164.49,164.41,164.41,1066
20190601|2019-03-21 02:00,21,164.42,164.45,164.4,164.43,11678
20190601|2019-03-21 02:30,21,164.42,164.69,164.42,164.66,44049
20190601|2019-03-21 03:00,21,164.66,164.84,164.6,164.83,72926
20190601|2019-03-21 03:30,21,164.83,164.84,164.74,164.78,48294
20190601|2019-03-21 04:00,21,164.78,164.78,164.69,164.75,29920
20190601|2019-03-21 04:30,21,164.76,164.76,164.59,164.66,42998
20190601|2019-03-21 05:00,21,164.66,164.8,164.62,164.78,36239
20190601|2019-03-21 05:30,21,164.78,164.8,164.68,164.68,29732
20190601|2019-03-21 06:00,21,164.68,164.87,164.68,164.84,37881
20190601|2019-03-21 06:30,21,164.85,164.92,164.82,164.89,27963
20190601|2019-03-21 07:00,21,164.9,164.93,164.83,164.91,36650
20190601|2019-03-21 07:30,21,164.91,164.92,164.81,164.81,27453
20190601|2019-03-21 08:00,21,164.82,164.9,164.76,164.88,25950
20190601|2019-03-21 08:30,21,164.88,164.89,164.74,164.75,39358
20190601|2019-03-21 09:00,21,164.75,164.85,164.73,164.78,36045
20190601|2019-03-21 09:30,21,164.78,164.85,164.76,164.77,22756
20190601|2019-03-21 10:00,21,164.77,164.77,164.67,164.76,28186
20190601|2019-03-21 10:30,21,164.76,164.83,164.73,164.82,24823
20190601|2019-03-21 11:00,21,164.82,164.86,164.81,164.85,31917
20190601|2019-03-21 11:30,21,164.84,164.85,164.79,164.82,14407
20190601|2019-03-21 12:00,21,164.81,164.82,164.76,164.77,7359
20190601|2019-03-21 12:30,21,164.78,164.78,164.71,164.72,7639
20190601|2019-03-21 13:00,21,164.73,164.75,164.67,164.69,5165
20190601|2019-03-21 13:30,21,164.69,164.69,164.64,164.69,4178
20190601|2019-03-21 14:00,21,164.69,164.69,164.63,164.65,2038
20190601|2019-03-21 14:30,21,164.65,164.68,164.62,164.63,1739
20190601|2019-03-21 15:00,21,164.63,164.65,164.62,164.65,473
20190601|2019-03-21 15:30,21,164.65,164.65,164.63,164.63,510
20190601|2019-03-21 16:00,21,164.62,164.62,164.62,164.62,6
20190601|2019-03-21 19:00,22,164.65,164.68,164.65,164.68,141
20190601|2019-03-21 19:30,22,164.68,164.71,164.68,164.71,359
20190601|2019-03-21 20:00,22,164.71,164.77,164.71,164.77,726
20190601|2019-03-21 20:30,22,164.76,164.77,164.74,164.74,116
20190601|2019-03-21 21:00,22,164.74,164.74,164.73,164.74,22
20190601|2019-03-21 21:30,22,164.74,164.77,164.74,164.77,172
20190601|2019-03-21 22:00,22,164.77,164.78,164.75,164.76,121
20190601|2019-03-21 22:30,22,164.76,164.76,164.74,164.75,57
20190601|2019-03-21 23:00,22,164.75,164.76,164.73,164.73,158
20190601|2019-03-21 23:30,22,164.74,164.74,164.73,164.74,5
20190601|2019-03-22 00:00,22,164.74,164.74,164.72,164.74,148
20190601|2019-03-22 00:30,22,164.75,164.76,164.75,164.76,129
20190601|2019-03-22 01:00,22,164.76,164.78,164.73,164.75,583
20190601|2019-03-22 01:30,22,164.74,164.75,164.7,164.7,1116
20190601|2019-03-22 02:00,22,164.7,164.79,164.62,164.74,16492
20190601|2019-03-22 02:30,22,164.74,164.76,164.65,164.69,14265
20190601|2019-03-22 03:00,22,164.69,164.87,164.65,164.8,56104
20190601|2019-03-22 03:30,22,164.81,165.37,164.81,165.3,147193
20190601|2019-03-22 04:00,22,165.3,165.43,165.22,165.35,70724
20190601|2019-03-22 04:30,22,165.35,165.43,165.28,165.33,54109
20190601|2019-03-22 05:00,22,165.32,165.38,165.31,165.33,40226
20190601|2019-03-22 05:30,22,165.33,165.36,165.29,165.36,34534
20190601|2019-03-22 06:00,22,165.36,165.44,165.3,165.36,32182
20190601|2019-03-22 06:30,22,165.37,165.58,165.36,165.52,49051
20190601|2019-03-22 07:00,22,165.52,165.57,165.48,165.5,33680
20190601|2019-03-22 07:30,22,165.5,165.56,165.43,165.48,40429
20190601|2019-03-22 08:00,22,165.48,165.53,165.44,165.5,25454
20190601|2019-03-22 08:30,22,165.5,165.73,165.43,165.67,66847
20190601|2019-03-22 09:00,22,165.67,165.72,165.6,165.71,62430
20190601|2019-03-22 09:30,22,165.71,165.83,165.67,165.83,47014
20190601|2019-03-22 10:00,22,165.82,165.85,165.72,165.78,47635
20190601|2019-03-22 10:30,22,165.78,165.86,165.74,165.85,37669
20190601|2019-03-22 11:00,22,165.85,165.86,165.69,165.74,43924
20190601|2019-03-22 11:30,22,165.74,165.79,165.6,165.6,18902
20190601|2019-03-22 12:00,22,165.6,165.64,165.56,165.59,11944
20190601|2019-03-22 12:30,22,165.58,165.61,165.52,165.54,6489
20190601|2019-03-22 13:00,22,165.54,165.55,165.5,165.53,3206
20190601|2019-03-22 13:30,22,165.54,165.6,165.53,165.59,2011
20190601|2019-03-22 14:00,22,165.59,165.64,165.57,165.64,1576
20190601|2019-03-22 14:30,22,165.63,165.65,165.62,165.64,1622
20190601|2019-03-22 15:00,22,165.64,165.69,165.63,165.64,1135
20190601|2019-03-22 15:30,22,165.64,165.67,165.62,165.65,535
20190601|2019-03-22 16:00,22,165.65,165.65,165.65,165.65,4
20190601|2019-03-24 19:00,25,165.58,165.68,165.58,165.65,572
20190601|2019-03-24 19:30,25,165.65,165.75,165.65,165.75,379
20190601|2019-03-24 20:00,25,165.75,165.76,165.67,165.67,298
20190601|2019-03-24 20:30,25,165.68,165.69,165.63,165.64,80
20190601|2019-03-24 21:00,25,165.64,165.67,165.62,165.64,117
20190601|2019-03-24 21:30,25,165.64,165.64,165.58,165.58,311
20190601|2019-03-24 22:00,25,165.59,165.61,165.59,165.61,48
20190601|2019-03-24 22:30,25,165.6,165.62,165.6,165.61,137
20190601|2019-03-24 23:00,25,165.61,165.63,165.61,165.63,167
20190601|2019-03-24 23:30,25,165.62,165.62,165.59,165.6,40
20190601|2019-03-25 00:00,25,165.6,165.6,165.55,165.55,136
20190601|2019-03-25 00:30,25,165.55,165.58,165.54,165.58,193
20190601|2019-03-25 01:00,25,165.58,165.66,165.58,165.62,346
20190601|2019-03-25 01:30,25,165.63,165.72,165.62,165.71,1224
20190601|2019-03-25 02:00,25,165.71,165.72,165.52,165.61,17389
20190601|2019-03-25 02:30,25,165.62,165.64,165.48,165.53,19517
20190601|2019-03-25 03:00,25,165.54,165.58,165.45,165.53,36670
20190601|2019-03-25 03:30,25,165.53,165.58,165.45,165.53,31077
20190601|2019-03-25 04:00,25,165.53,165.54,165.34,165.46,60544
20190601|2019-03-25 04:30,25,165.46,165.46,165.38,165.42,22545
20190601|2019-03-25 05:00,25,165.42,165.46,165.34,165.4,26967
20190601|2019-03-25 05:30,25,165.4,165.48,165.38,165.47,19871
20190601|2019-03-25 06:00,25,165.47,165.54,165.41,165.52,25693
20190601|2019-03-25 06:30,25,165.52,165.52,165.45,165.47,18452
20190601|2019-03-25 07:00,25,165.47,165.49,165.44,165.48,18351
20190601|2019-03-25 07:30,25,165.49,165.64,165.48,165.54,35208
20190601|2019-03-25 08:00,25,165.54,165.57,165.51,165.55,18191
20190601|2019-03-25 08:30,25,165.56,165.63,165.49,165.63,32071
20190601|2019-03-25 09:00,25,165.63,165.67,165.55,165.63,38424
20190601|2019-03-25 09:30,25,165.63,165.64,165.56,165.58,30681
20190601|2019-03-25 10:00,25,165.58,165.63,165.55,165.56,28534
20190601|2019-03-25 10:30,25,165.56,165.68,165.54,165.68,23167
20190601|2019-03-25 11:00,25,165.68,165.72,165.62,165.72,26038
20190601|2019-03-25 11:30,25,165.72,165.85,165.71,165.77,21472
20190601|2019-03-25 12:00,25,165.77,165.86,165.76,165.85,7884
20190601|2019-03-25 12:30,25,165.86,165.91,165.82,165.88,7818
20190601|2019-03-25 13:00,25,165.88,165.97,165.85,165.86,8011
20190601|2019-03-25 13:30,25,165.87,165.89,165.77,165.78,4892
20190601|2019-03-25 14:00,25,165.79,165.82,165.74,165.76,2140
20190601|2019-03-25 14:30,25,165.76,165.84,165.75,165.75,1921
20190601|2019-03-25 15:00,25,165.76,165.85,165.75,165.85,868
20190601|2019-03-25 15:30,25,165.85,165.86,165.79,165.84,1025
20190601|2019-03-25 16:00,25,165.83,165.83,165.83,165.83,11
20190601|2019-03-25 19:00,26,165.79,165.79,165.7,165.7,599
20190601|2019-03-25 19:30,26,165.7,165.7,165.66,165.68,326
20190601|2019-03-25 20:00,26,165.68,165.69,165.64,165.65,905
20190601|2019-03-25 20:30,26,165.65,165.68,165.63,165.67,254
20190601|2019-03-25 21:00,26,165.67,165.68,165.63,165.66,169
20190601|2019-03-25 21:30,26,165.65,165.65,165.63,165.65,34
20190601|2019-03-25 22:00,26,165.65,165.66,165.65,165.66,24
20190601|2019-03-25 22:30,26,165.66,165.66,165.62,165.63,94
20190601|2019-03-25 23:00,26,165.63,165.63,165.56,165.56,740
20190601|2019-03-25 23:30,26,165.56,165.58,165.56,165.58,182
20190601|2019-03-26 00:00,26,165.58,165.58,165.52,165.52,681
20190601|2019-03-26 00:30,26,165.52,165.54,165.51,165.53,357
20190601|2019-03-26 01:00,26,165.54,165.59,165.5,165.59,981
20190601|2019-03-26 01:30,26,165.58,165.62,165.57,165.59,1353
20190601|2019-03-26 02:00,26,165.59,165.66,165.51,165.61,16750
20190601|2019-03-26 02:30,26,165.62,165.66,165.56,165.61,14888
20190601|2019-03-26 03:00,26,165.62,165.77,165.57,165.74,36070
20190601|2019-03-26 03:30,26,165.74,165.83,165.72,165.79,29160
20190601|2019-03-26 04:00,26,165.79,165.79,165.7,165.71,29842
20190601|2019-03-26 04:30,26,165.72,165.8,165.61,165.62,34957
20190601|2019-03-26 05:00,26,165.62,165.67,165.59,165.66,37280
20190601|2019-03-26 05:30,26,165.66,165.67,165.53,165.55,33487
20190601|2019-03-26 06:00,26,165.56,165.58,165.45,165.47,32686
20190601|2019-03-26 06:30,26,165.47,165.51,165.45,165.51,20763
20190601|2019-03-26 07:00,26,165.51,165.6,165.49,165.58,25571
20190601|2019-03-26 07:30,26,165.58,165.64,165.52,165.61,31794
20190601|2019-03-26 08:00,26,165.61,165.66,165.56,165.62,20925
20190601|2019-03-26 08:30,26,165.62,165.7,165.6,165.66,22937
20190601|2019-03-26 09:00,26,165.67,165.71,165.66,165.69,29888
20190601|2019-03-26 09:30,26,165.68,165.71,165.6,165.63,23402
20190601|2019-03-26 10:00,26,165.63,165.64,165.58,165.61,23067
20190601|2019-03-26 10:30,26,165.61,165.64,165.57,165.59,23012
20190601|2019-03-26 11:00,26,165.6,165.63,165.55,165.59,27356
20190601|2019-03-26 11:30,26,165.59,165.64,165.58,165.6,12457
20190601|2019-03-26 12:00,26,165.6,165.64,165.59,165.63,6037
20190601|2019-03-26 12:30,26,165.63,165.7,165.63,165.67,5918
20190601|2019-03-26 13:00,26,165.67,165.78,165.66,165.76,9356
20190601|2019-03-26 13:30,26,165.76,165.77,165.7,165.75,1515
20190601|2019-03-26 14:00,26,165.75,165.8,165.73,165.79,1959
20190601|2019-03-26 14:30,26,165.79,165.79,165.7,165.72,1002
20190601|2019-03-26 15:00,26,165.73,165.73,165.71,165.72,342
20190601|2019-03-26 15:30,26,165.73,165.73,165.69,165.72,534
20190601|2019-03-26 16:00,26,165.7,165.7,165.7,165.7,4
20190601|2019-03-26 19:00,27,165.79,165.8,165.68,165.68,495
20190601|2019-03-26 19:30,27,165.68,165.72,165.68,165.69,218
20190601|2019-03-26 20:00,27,165.7,165.8,165.7,165.79,489
20190601|2019-03-26 20:30,27,165.8,165.82,165.79,165.82,305
20190601|2019-03-26 21:00,27,165.82,165.92,165.82,165.88,801
20190601|2019-03-26 21:30,27,165.88,165.88,165.79,165.8,205
20190601|2019-03-26 22:00,27,165.8,165.82,165.8,165.81,81
20190601|2019-03-26 22:30,27,165.81,165.82,165.8,165.82,42
20190601|2019-03-26 23:00,27,165.81,165.83,165.8,165.8,48
20190601|2019-03-26 23:30,27,165.8,165.8,165.76,165.77,140
20190601|2019-03-27 00:00,27,165.77,165.8,165.76,165.8,139
20190601|2019-03-27 00:30,27,165.8,165.8,165.77,165.78,294
20190601|2019-03-27 01:00,27,165.78,165.8,165.76,165.79,192
20190601|2019-03-27 01:30,27,165.79,165.82,165.79,165.8,899
20190601|2019-03-27 02:00,27,165.79,165.98,165.79,165.97,24656
20190601|2019-03-27 02:30,27,165.97,166.06,165.91,165.96,29895
20190601|2019-03-27 03:00,27,165.95,166.02,165.88,165.95,40028
20190601|2019-03-27 03:30,27,165.95,165.98,165.88,165.95,28844
20190601|2019-03-27 04:00,27,165.95,166,165.9,165.97,24858
20190601|2019-03-27 04:30,27,165.96,166.22,165.95,166.18,76202
20190601|2019-03-27 05:00,27,166.19,166.25,166.04,166.05,84243
20190601|2019-03-27 05:30,27,166.04,166.19,166.04,166.16,62786
20190601|2019-03-27 06:00,27,166.17,166.17,166.01,166.01,30338
20190601|2019-03-27 06:30,27,166.02,166.03,165.93,165.95,35627
20190601|2019-03-27 07:00,27,165.94,166.07,165.91,165.97,40639
20190601|2019-03-27 07:30,27,165.96,165.97,165.82,165.91,62277
20190601|2019-03-27 08:00,27,165.91,166.23,165.88,166.15,66927
20190601|2019-03-27 08:30,27,166.15,166.43,166.12,166.33,86187
20190601|2019-03-27 09:00,27,166.33,166.36,166.26,166.34,37467
20190601|2019-03-27 09:30,27,166.34,166.63,166.33,166.55,64733
20190601|2019-03-27 10:00,27,166.56,166.64,166.5,166.61,46063
20190601|2019-03-27 10:30,27,166.62,166.7,166.56,166.56,40357
20190601|2019-03-27 11:00,27,166.56,166.62,166.49,166.51,46212
20190601|2019-03-27 11:30,27,166.51,166.53,166.44,166.49,25135
20190601|2019-03-27 12:00,27,166.5,166.54,166.43,166.45,12683
20190601|2019-03-27 12:30,27,166.46,166.47,166.39,166.39,7874
20190601|2019-03-27 13:00,27,166.39,166.46,166.36,166.45,3948
20190601|2019-03-27 13:30,27,166.46,166.46,166.38,166.39,4327
20190601|2019-03-27 14:00,27,166.39,166.39,166.32,166.32,2708
20190601|2019-03-27 14:30,27,166.32,166.38,166.3,166.36,2357
20190601|2019-03-27 15:00,27,166.36,166.43,166.36,166.39,1007
20190601|2019-03-27 15:30,27,166.4,166.52,166.4,166.52,1905
20190601|2019-03-27 16:00,27,166.53,166.53,166.53,166.53,31
20190601|2019-03-27 19:00,28,166.54,166.59,166.54,166.59,767
20190601|2019-03-27 19:30,28,166.59,166.68,166.59,166.66,595
20190601|2019-03-27 20:00,28,166.66,166.75,166.66,166.73,676
20190601|2019-03-27 20:30,28,166.73,166.74,166.68,166.73,430
20190601|2019-03-27 21:00,28,166.73,166.73,166.65,166.67,355
20190601|2019-03-27 21:30,28,166.67,166.67,166.63,166.65,143
20190601|2019-03-27 22:00,28,166.64,166.67,166.63,166.63,69
20190601|2019-03-27 22:30,28,166.64,166.67,166.63,166.65,252
20190601|2019-03-27 23:00,28,166.66,166.66,166.63,166.64,129
20190601|2019-03-27 23:30,28,166.65,166.66,166.64,166.66,99
20190601|2019-03-28 00:00,28,166.65,166.66,166.64,166.64,176
20190601|2019-03-28 00:30,28,166.64,166.7,166.64,166.69,140
20190601|2019-03-28 01:00,28,166.68,166.68,166.64,166.65,569
20190601|2019-03-28 01:30,28,166.64,166.66,166.64,166.66,581
20190601|2019-03-28 02:00,28,166.65,166.65,166.47,166.56,23932
20190601|2019-03-28 02:30,28,166.57,166.67,166.42,166.46,31090
20190601|2019-03-28 03:00,28,166.46,166.53,166.39,166.45,34811
20190601|2019-03-28 03:30,28,166.45,166.48,166.32,166.39,40797
20190601|2019-03-28 04:00,28,166.4,166.43,166.3,166.4,43138
20190601|2019-03-28 04:30,28,166.4,166.41,166.28,166.31,32714
20190601|2019-03-28 05:00,28,166.32,166.41,166.29,166.4,38409
20190601|2019-03-28 05:30,28,166.4,166.46,166.38,166.41,32002
20190601|2019-03-28 06:00,28,166.4,166.58,166.4,166.56,31321
20190601|2019-03-28 06:30,28,166.57,166.68,166.56,166.64,43379
20190601|2019-03-28 07:00,28,166.64,166.66,166.46,166.5,41751
20190601|2019-03-28 07:30,28,166.51,166.6,166.48,166.56,35162
20190601|2019-03-28 08:00,28,166.56,166.58,166.29,166.35,51656
20190601|2019-03-28 08:30,28,166.35,166.38,166.22,166.33,45901
20190601|2019-03-28 09:00,28,166.33,166.37,166.23,166.28,26645
20190601|2019-03-28 09:30,28,166.27,166.4,166.21,166.37,31131
20190601|2019-03-28 10:00,28,166.37,166.46,166.35,166.44,33015
20190601|2019-03-28 10:30,28,166.44,166.44,166.3,166.34,32145
20190601|2019-03-28 11:00,28,166.34,166.42,166.33,166.35,22446
20190601|2019-03-28 11:30,28,166.36,166.38,166.32,166.36,12491
20190601|2019-03-28 12:00,28,166.37,166.39,166.33,166.34,8341
20190601|2019-03-28 12:30,28,166.33,166.4,166.32,166.35,3525
20190601|2019-03-28 13:00,28,166.35,166.38,166.32,166.34,2251
20190601|2019-03-28 13:30,28,166.34,166.35,166.32,166.32,1535
20190601|2019-03-28 14:00,28,166.32,166.32,166.29,166.31,1579
20190601|2019-03-28 14:30,28,166.31,166.36,166.31,166.34,1985
20190601|2019-03-28 15:00,28,166.34,166.35,166.26,166.26,1071
20190601|2019-03-28 15:30,28,166.26,166.28,166.21,166.21,996
20190601|2019-03-28 16:00,28,166.23,166.23,166.23,166.23,6
20190601|2019-03-28 19:00,29,166.26,166.27,166.21,166.24,514
20190601|2019-03-28 19:30,29,166.23,166.23,166.2,166.2,121
20190601|2019-03-28 20:00,29,166.2,166.26,166.19,166.23,217
20190601|2019-03-28 20:30,29,166.22,166.22,166.2,166.22,124
20190601|2019-03-28 21:00,29,166.23,166.24,166.17,166.17,388
20190601|2019-03-28 21:30,29,166.17,166.17,166.15,166.16,208
20190601|2019-03-28 22:00,29,166.16,166.16,166.14,166.14,277
20190601|2019-03-28 22:30,29,166.14,166.15,166.13,166.15,94
20190601|2019-03-28 23:00,29,166.15,166.17,166.15,166.16,234
20190601|2019-03-28 23:30,29,166.15,166.15,166.13,166.14,221
20190601|2019-03-29 00:00,29,166.15,166.15,166.14,166.15,49
20190601|2019-03-29 00:30,29,166.15,166.15,166.14,166.15,45
20190601|2019-03-29 01:00,29,166.15,166.21,166.15,166.2,372
20190601|2019-03-29 01:30,29,166.2,166.24,166.14,166.23,2267
20190601|2019-03-29 02:00,29,166.23,166.33,166.16,166.32,15907
20190601|2019-03-29 02:30,29,166.32,166.41,166.26,166.32,15667
20190601|2019-03-29 03:00,29,166.32,166.39,166.27,166.38,17496
20190601|2019-03-29 03:30,29,166.37,166.37,166.26,166.32,20794
20190601|2019-03-29 04:00,29,166.31,166.32,166.17,166.21,29534
20190601|2019-03-29 04:30,29,166.22,166.29,166.22,166.26,17843
20190601|2019-03-29 05:00,29,166.27,166.32,166.23,166.24,27070
20190601|2019-03-29 05:30,29,166.24,166.32,166.09,166.14,39871
20190601|2019-03-29 06:00,29,166.13,166.16,166.02,166.16,55407
20190601|2019-03-29 06:30,29,166.16,166.19,166.12,166.13,22590
20190601|2019-03-29 07:00,29,166.13,166.15,166.08,166.13,26899
20190601|2019-03-29 07:30,29,166.14,166.21,166.08,166.12,31892
20190601|2019-03-29 08:00,29,166.12,166.17,166.07,166.07,31133
20190601|2019-03-29 08:30,29,166.07,166.2,166.06,166.16,27796
20190601|2019-03-29 09:00,29,166.15,166.15,166.05,166.05,33921
20190601|2019-03-29 09:30,29,166.05,166.37,166.04,166.29,67324
20190601|2019-03-29 10:00,29,166.3,166.37,166.18,166.31,35748
20190601|2019-03-29 10:30,29,166.32,166.37,166.26,166.35,33488
20190601|2019-03-29 11:00,29,166.35,166.41,166.31,166.34,71492
20190601|2019-03-29 11:30,29,166.34,166.42,166.33,166.37,14705
20190601|2019-03-29 12:00,29,166.37,166.4,166.36,166.37,6183
20190601|2019-03-29 12:30,29,166.37,166.4,166.34,166.37,4264
20190601|2019-03-29 13:00,29,166.37,166.39,166.36,166.38,1736
20190601|2019-03-29 13:30,29,166.37,166.39,166.33,166.35,2792
20190601|2019-03-29 14:00,29,166.35,166.39,166.34,166.38,1381
20190601|2019-03-29 14:30,29,166.38,166.39,166.35,166.38,1831
20190601|2019-03-29 15:00,29,166.38,166.39,166.34,166.34,927
20190601|2019-03-29 15:30,29,166.34,166.37,166.34,166.34,400
20190601|2019-03-29 16:00,29,166.34,166.34,166.34,166.34,7
20190601|2019-03-31 19:00,1,166.21,166.21,166.07,166.08,1675
20190601|2019-03-31 19:30,1,166.08,166.1,165.95,165.99,2158
20190601|2019-03-31 20:00,1,165.98,165.99,165.97,165.98,465
20190601|2019-03-31 20:30,1,165.98,165.98,165.91,165.91,481
20190601|2019-03-31 21:00,1,165.92,165.95,165.9,165.92,665
20190601|2019-03-31 21:30,1,165.92,165.93,165.92,165.92,88
20190601|2019-03-31 22:00,1,165.92,165.93,165.91,165.93,254
20190601|2019-03-31 22:30,1,165.93,165.96,165.93,165.95,257
20190601|2019-03-31 23:00,1,165.95,165.99,165.95,165.97,142
20190601|2019-03-31 23:30,1,165.97,165.99,165.96,165.99,218
20190601|2019-04-01 00:00,1,165.99,166,165.96,165.98,250
20190601|2019-04-01 00:30,1,165.98,166.02,165.97,166.01,984
20190601|2019-04-01 01:00,1,166.01,166.15,165.98,166.03,22959
20190601|2019-04-01 01:30,1,166.03,166.05,165.82,165.91,43727
20190601|2019-04-01 02:00,1,165.9,165.99,165.84,165.86,43479
20190601|2019-04-01 02:30,1,165.85,165.96,165.85,165.93,26920
20190601|2019-04-01 03:00,1,165.93,166.06,165.75,165.75,57385
20190601|2019-04-01 03:30,1,165.75,165.94,165.68,165.92,55414
20190601|2019-04-01 04:00,1,165.93,166.03,165.91,165.94,43989
20190601|2019-04-01 04:30,1,165.93,166.03,165.92,166.02,17902
20190601|2019-04-01 05:00,1,166.02,166.08,165.97,166,26074
20190601|2019-04-01 05:30,1,166.01,166.08,165.98,166.05,17489
20190601|2019-04-01 06:00,1,166.05,166.05,165.91,165.93,20794
20190601|2019-04-01 06:30,1,165.92,165.96,165.88,165.91,18299
20190601|2019-04-01 07:00,1,165.91,166,165.89,165.99,17401
20190601|2019-04-01 07:30,1,165.99,166.09,165.94,165.99,38666
20190601|2019-04-01 08:00,1,165.98,166.06,165.97,166.03,26650
20190601|2019-04-01 08:30,1,166.02,166.1,166.01,166.03,29965
20190601|2019-04-01 09:00,1,166.03,166.03,165.76,165.78,50526
20190601|2019-04-01 09:30,1,165.77,165.8,165.64,165.73,51961
20190601|2019-04-01 10:00,1,165.72,165.75,165.64,165.73,37626
20190601|2019-04-01 10:30,1,165.73,165.82,165.73,165.74,15388
20190601|2019-04-01 11:00,1,165.74,165.77,165.69,165.73,8687
20190601|2019-04-01 11:30,1,165.74,165.74,165.66,165.7,5141
20190601|2019-04-01 12:00,1,165.7,165.71,165.67,165.68,1041
20190601|2019-04-01 12:30,1,165.68,165.69,165.66,165.69,1286
20190601|2019-04-01 13:00,1,165.68,165.7,165.64,165.66,2312
20190601|2019-04-01 13:30,1,165.66,165.7,165.65,165.65,997
20190601|2019-04-01 14:00,1,165.65,165.7,165.61,165.64,3966
20190601|2019-04-01 14:30,1,165.63,165.66,165.6,165.66,2212
20190601|2019-04-01 15:00,1,165.63,165.63,165.63,165.63,2
20190601|2019-04-01 19:00,2,165.7,165.83,165.7,165.82,2024
20190601|2019-04-01 19:30,2,165.81,165.84,165.8,165.84,424
20190601|2019-04-01 20:00,2,165.85,165.88,165.84,165.88,136
20190601|2019-04-01 20:30,2,165.87,165.91,165.86,165.9,536
20190601|2019-04-01 21:00,2,165.91,165.95,165.9,165.91,742
20190601|2019-04-01 21:30,2,165.91,165.93,165.9,165.92,587
20190601|2019-04-01 22:00,2,165.92,165.93,165.92,165.92,127
20190601|2019-04-01 22:30,2,165.92,165.97,165.92,165.95,741
20190601|2019-04-01 23:00,2,165.94,165.94,165.91,165.91,1361
20190601|2019-04-01 23:30,2,165.91,165.93,165.91,165.93,163
20190601|2019-04-02 00:00,2,165.93,165.93,165.9,165.92,454
20190601|2019-04-02 00:30,2,165.91,165.98,165.9,165.91,1557
20190601|2019-04-02 01:00,2,165.91,165.97,165.82,165.83,20255
20190601|2019-04-02 01:30,2,165.83,165.9,165.78,165.79,14846
20190601|2019-04-02 02:00,2,165.79,165.91,165.72,165.9,31628
20190601|2019-04-02 02:30,2,165.89,165.93,165.77,165.81,30156
20190601|2019-04-02 03:00,2,165.81,165.88,165.79,165.84,17140
20190601|2019-04-02 03:30,2,165.84,165.91,165.8,165.85,13955
20190601|2019-04-02 04:00,2,165.85,165.93,165.84,165.86,20668
20190601|2019-04-02 04:30,2,165.86,165.93,165.83,165.84,11024
20190601|2019-04-02 05:00,2,165.83,165.89,165.82,165.84,17336
20190601|2019-04-02 05:30,2,165.83,165.88,165.8,165.88,24944
20190601|2019-04-02 06:00,2,165.89,166.01,165.86,166,22378
20190601|2019-04-02 06:30,2,166.01,166.02,165.93,165.96,33181
20190601|2019-04-02 07:00,2,165.96,166.07,165.94,166.02,26062
20190601|2019-04-02 07:30,2,166.03,166.04,165.94,166.02,36317
20190601|2019-04-02 08:00,2,166.02,166.06,165.98,165.99,29655
20190601|2019-04-02 08:30,2,165.99,166.04,165.95,165.98,25915
20190601|2019-04-02 09:00,2,165.97,166.15,165.97,166.03,39101
20190601|2019-04-02 09:30,2,166.04,166.15,166.02,166.12,23730
20190601|2019-04-02 10:00,2,166.12,166.17,166.06,166.08,37485
20190601|2019-04-02 10:30,2,166.08,166.1,166.05,166.08,12809
20190601|2019-04-02 11:00,2,166.09,166.09,166.04,166.05,5423
20190601|2019-04-02 11:30,2,166.05,166.06,165.94,165.95,6707
20190601|2019-04-02 12:00,2,165.95,166,165.87,165.94,11627
20190601|2019-04-02 12:30,2,165.94,165.97,165.9,165.97,1806
20190601|2019-04-02 13:00,2,165.96,165.99,165.94,165.96,1230
20190601|2019-04-02 13:30,2,165.96,165.99,165.92,165.92,1068
20190601|2019-04-02 14:00,2,165.93,165.95,165.89,165.89,2360
20190601|2019-04-02 14:30,2,165.9,165.9,165.84,165.87,2979
20190601|2019-04-02 15:00,2,165.9,165.9,165.9,165.9,27
20190601|2019-04-02 19:00,3,165.93,166,165.93,165.99,455
20190601|2019-04-02 19:30,3,165.97,165.97,165.68,165.74,2980
20190601|2019-04-02 20:00,3,165.73,165.81,165.71,165.81,899
20190601|2019-04-02 20:30,3,165.8,165.82,165.64,165.69,927
20190601|2019-04-02 21:00,3,165.7,165.74,165.66,165.66,446
20190601|2019-04-02 21:30,3,165.66,165.69,165.63,165.68,513
20190601|2019-04-02 22:00,3,165.68,165.68,165.66,165.66,633
20190601|2019-04-02 22:30,3,165.67,165.68,165.64,165.67,417
20190601|2019-04-02 23:00,3,165.66,165.7,165.64,165.7,437
20190601|2019-04-02 23:30,3,165.7,165.71,165.7,165.7,292
20190601|2019-04-03 00:00,3,165.7,165.72,165.7,165.7,281
20190601|2019-04-03 00:30,3,165.7,165.74,165.69,165.7,1745
20190601|2019-04-03 01:00,3,165.71,165.74,165.64,165.65,26618
20190601|2019-04-03 01:30,3,165.65,165.66,165.47,165.53,39349
20190601|2019-04-03 02:00,3,165.53,165.61,165.5,165.58,44024
20190601|2019-04-03 02:30,3,165.58,165.64,165.34,165.38,82953
20190601|2019-04-03 03:00,3,165.38,165.46,165.32,165.36,57298
20190601|2019-04-03 03:30,3,165.37,165.46,165.37,165.46,23578
20190601|2019-04-03 04:00,3,165.45,165.48,165.33,165.38,31566
20190601|2019-04-03 04:30,3,165.37,165.39,165.26,165.28,36451
20190601|2019-04-03 05:00,3,165.29,165.35,165.28,165.33,35408
20190601|2019-04-03 05:30,3,165.34,165.39,165.33,165.38,26793
20190601|2019-04-03 06:00,3,165.38,165.39,165.32,165.33,21067
20190601|2019-04-03 06:30,3,165.33,165.36,165.28,165.32,25032
20190601|2019-04-03 07:00,3,165.32,165.37,165.29,165.33,27960
20190601|2019-04-03 07:30,3,165.32,165.34,165.22,165.26,47645
20190601|2019-04-03 08:00,3,165.26,165.36,165.23,165.32,34456
20190601|2019-04-03 08:30,3,165.32,165.38,165.28,165.33,32391
20190601|2019-04-03 09:00,3,165.32,165.46,165.32,165.38,53437
20190601|2019-04-03 09:30,3,165.38,165.47,165.36,165.42,31472
20190601|2019-04-03 10:00,3,165.42,165.44,165.37,165.43,37916
20190601|2019-04-03 10:30,3,165.43,165.44,165.29,165.29,17486
20190601|2019-04-03 11:00,3,165.3,165.31,165.18,165.2,14722
20190601|2019-04-03 11:30,3,165.2,165.32,165.2,165.31,8231
20190601|2019-04-03 12:00,3,165.3,165.31,165.27,165.31,2233
20190601|2019-04-03 12:30,3,165.31,165.35,165.3,165.33,1455
20190601|2019-04-03 13:00,3,165.33,165.34,165.3,165.3,1648
20190601|2019-04-03 13:30,3,165.31,165.32,165.28,165.29,1206
20190601|2019-04-03 14:00,3,165.29,165.33,165.28,165.28,1769
20190601|2019-04-03 14:30,3,165.29,165.33,165.28,165.28,1515
20190601|2019-04-03 15:00,3,165.3,165.3,165.3,165.3,4
20190601|2019-04-03 19:00,4,165.28,165.32,165.26,165.27,455
20190601|2019-04-03 19:30,4,165.27,165.29,165.24,165.28,420
20190601|2019-04-03 20:00,4,165.27,165.28,165.27,165.27,146
20190601|2019-04-03 20:30,4,165.27,165.28,165.19,165.2,502
20190601|2019-04-03 21:00,4,165.2,165.28,165.2,165.28,77
20190601|2019-04-03 21:30,4,165.27,165.28,165.24,165.28,102
20190601|2019-04-03 22:00,4,165.28,165.33,165.28,165.32,311
20190601|2019-04-03 22:30,4,165.32,165.32,165.3,165.3,40
20190601|2019-04-03 23:00,4,165.31,165.34,165.3,165.34,57
20190601|2019-04-03 23:30,4,165.35,165.37,165.35,165.36,134
20190601|2019-04-04 00:00,4,165.37,165.37,165.29,165.29,293
20190601|2019-04-04 00:30,4,165.29,165.32,165.26,165.26,817
20190601|2019-04-04 01:00,4,165.26,165.48,165.26,165.4,22519
20190601|2019-04-04 01:30,4,165.41,165.51,165.4,165.49,20160
20190601|2019-04-04 02:00,4,165.49,165.57,165.43,165.45,40349
20190601|2019-04-04 02:30,4,165.45,165.55,165.41,165.5,25278
20190601|2019-04-04 03:00,4,165.51,165.55,165.43,165.44,21163
20190601|2019-04-04 03:30,4,165.44,165.45,165.31,165.44,45432
20190601|2019-04-04 04:00,4,165.43,165.53,165.42,165.52,29827
20190601|2019-04-04 04:30,4,165.52,165.66,165.52,165.57,38694
20190601|2019-04-04 05:00,4,165.57,165.58,165.47,165.5,22289
20190601|2019-04-04 05:30,4,165.5,165.62,165.49,165.58,37310
20190601|2019-04-04 06:00,4,165.58,165.6,165.53,165.55,21458
20190601|2019-04-04 06:30,4,165.55,165.58,165.53,165.55,16208
20190601|2019-04-04 07:00,4,165.55,165.58,165.48,165.52,28805
20190601|2019-04-04 07:30,4,165.52,165.52,165.4,165.44,31130
20190601|2019-04-04 08:00,4,165.45,165.5,165.42,165.49,21461
20190601|2019-04-04 08:30,4,165.48,165.53,165.42,165.49,30927
20190601|2019-04-04 09:00,4,165.49,165.51,165.44,165.47,26535
20190601|2019-04-04 09:30,4,165.48,165.54,165.46,165.51,27871
20190601|2019-04-04 10:00,4,165.5,165.55,165.49,165.49,25674
20190601|2019-04-04 10:30,4,165.49,165.51,165.48,165.49,13561
20190601|2019-04-04 11:00,4,165.5,165.54,165.49,165.53,5506
20190601|2019-04-04 11:30,4,165.54,165.55,165.51,165.51,2553
20190601|2019-04-04 12:00,4,165.51,165.52,165.5,165.52,1186
20190601|2019-04-04 12:30,4,165.52,165.52,165.5,165.5,861
20190601|2019-04-04 13:00,4,165.5,165.51,165.47,165.5,1570
20190601|2019-04-04 13:30,4,165.49,165.49,165.47,165.48,605
20190601|2019-04-04 14:00,4,165.47,165.48,165.43,165.43,3383
20190601|2019-04-04 14:30,4,165.43,165.46,165.41,165.44,2316
20190601|2019-04-04 15:00,4,165.44,165.44,165.44,165.44,6
20190601|2019-04-04 19:00,5,165.35,165.37,165.28,165.29,1320
20190601|2019-04-04 19:30,5,165.29,165.35,165.28,165.34,288
20190601|2019-04-04 20:00,5,165.34,165.36,165.33,165.35,191
20190601|2019-04-04 20:30,5,165.33,165.33,165.3,165.3,198
20190601|2019-04-04 21:00,5,165.3,165.32,165.3,165.32,139
20190601|2019-04-04 21:30,5,165.31,165.32,165.31,165.31,33
20190601|2019-04-04 22:00,5,165.3,165.3,165.28,165.3,229
20190601|2019-04-04 22:30,5,165.29,165.3,165.26,165.28,611
20190601|2019-04-04 23:00,5,165.28,165.29,165.27,165.29,69
20190601|2019-04-04 23:30,5,165.29,165.3,165.29,165.3,230
20190601|2019-04-05 00:00,5,165.3,165.3,165.23,165.26,2357
20190601|2019-04-05 00:30,5,165.26,165.27,165.2,165.22,4900
20190601|2019-04-05 01:00,5,165.23,165.3,165.13,165.23,19177
20190601|2019-04-05 01:30,5,165.24,165.3,165.23,165.27,13466
20190601|2019-04-05 02:00,5,165.26,165.37,165.26,165.36,21685
20190601|2019-04-05 02:30,5,165.35,165.39,165.33,165.37,17290
20190601|2019-04-05 03:00,5,165.37,165.38,165.24,165.29,19781
20190601|2019-04-05 03:30,5,165.28,165.34,165.21,165.25,23774
20190601|2019-04-05 04:00,5,165.24,165.3,165.22,165.24,17049
20190601|2019-04-05 04:30,5,165.24,165.27,165.22,165.27,13738
20190601|2019-04-05 05:00,5,165.26,165.34,165.26,165.28,22531
20190601|2019-04-05 05:30,5,165.29,165.3,165.24,165.25,22091
20190601|2019-04-05 06:00,5,165.25,165.27,165.18,165.18,14082
20190601|2019-04-05 06:30,5,165.18,165.23,165.18,165.19,18782
20190601|2019-04-05 07:00,5,165.19,165.23,165.14,165.21,25168
20190601|2019-04-05 07:30,5,165.22,165.33,165.07,165.28,82293
20190601|2019-04-05 08:00,5,165.28,165.34,165.24,165.28,34823
20190601|2019-04-05 08:30,5,165.28,165.42,165.26,165.36,32198
20190601|2019-04-05 09:00,5,165.37,165.52,165.35,165.48,36783
20190601|2019-04-05 09:30,5,165.47,165.49,165.43,165.44,21632
20190601|2019-04-05 10:00,5,165.44,165.45,165.34,165.35,23414
20190601|2019-04-05 10:30,5,165.36,165.36,165.28,165.33,15137
20190601|2019-04-05 11:00,5,165.33,165.38,165.31,165.37,5427
20190601|2019-04-05 11:30,5,165.37,165.38,165.33,165.34,2714
20190601|2019-04-05 12:00,5,165.33,165.38,165.33,165.37,793
20190601|2019-04-05 12:30,5,165.37,165.38,165.31,165.32,1231
20190601|2019-04-05 13:00,5,165.32,165.38,165.32,165.37,670
20190601|2019-04-05 13:30,5,165.37,165.38,165.35,165.36,655
20190601|2019-04-05 14:00,5,165.36,165.38,165.35,165.37,656
20190601|2019-04-05 14:30,5,165.37,165.38,165.34,165.34,759
20190601|2019-04-05 15:00,5,165.38,165.38,165.38,165.38,9
20190601|2019-04-07 19:00,8,165.38,165.38,165.34,165.37,282
20190601|2019-04-07 19:30,8,165.37,165.44,165.37,165.41,356
20190601|2019-04-07 20:00,8,165.41,165.44,165.41,165.43,174
20190601|2019-04-07 20:30,8,165.43,165.43,165.42,165.43,127
20190601|2019-04-07 21:00,8,165.44,165.47,165.44,165.46,190
20190601|2019-04-07 21:30,8,165.46,165.48,165.45,165.48,414
20190601|2019-04-07 22:00,8,165.49,165.5,165.46,165.49,335
20190601|2019-04-07 22:30,8,165.49,165.52,165.49,165.51,337
20190601|2019-04-07 23:00,8,165.51,165.52,165.51,165.52,165
20190601|2019-04-07 23:30,8,165.52,165.52,165.49,165.49,99
20190601|2019-04-08 00:00,8,165.48,165.55,165.48,165.54,433
20190601|2019-04-08 00:30,8,165.53,165.55,165.49,165.51,1621
20190601|2019-04-08 01:00,8,165.51,165.51,165.38,165.39,11341
20190601|2019-04-08 01:30,8,165.39,165.45,165.38,165.44,6692
20190601|2019-04-08 02:00,8,165.43,165.47,165.36,165.39,20127
20190601|2019-04-08 02:30,8,165.39,165.52,165.39,165.5,18863
20190601|2019-04-08 03:00,8,165.5,165.53,165.3,165.33,23505
20190601|2019-04-08 03:30,8,165.33,165.34,165.24,165.33,23422
20190601|2019-04-08 04:00,8,165.33,165.37,165.31,165.32,14562
20190601|2019-04-08 04:30,8,165.32,165.44,165.29,165.4,21941
20190601|2019-04-08 05:00,8,165.4,165.42,165.36,165.38,8246
20190601|2019-04-08 05:30,8,165.37,165.42,165.34,165.36,16749
20190601|2019-04-08 06:00,8,165.35,165.39,165.28,165.34,15758
20190601|2019-04-08 06:30,8,165.35,165.42,165.35,165.38,23771
20190601|2019-04-08 07:00,8,165.39,165.4,165.33,165.34,16734
20190601|2019-04-08 07:30,8,165.33,165.36,165.31,165.34,10868
20190601|2019-04-08 08:00,8,165.34,165.41,165.3,165.37,15240
20190601|2019-04-08 08:30,8,165.37,165.4,165.31,165.33,23358
20190601|2019-04-08 09:00,8,165.34,165.36,165.29,165.35,19680
20190601|2019-04-08 09:30,8,165.35,165.39,165.34,165.39,15955
20190601|2019-04-08 10:00,8,165.39,165.39,165.34,165.38,16103
20190601|2019-04-08 10:30,8,165.39,165.39,165.31,165.31,8704
20190601|2019-04-08 11:00,8,165.32,165.33,165.29,165.3,3957
20190601|2019-04-08 11:30,8,165.3,165.33,165.29,165.31,2192
20190601|2019-04-08 12:00,8,165.31,165.33,165.29,165.33,763
20190601|2019-04-08 12:30,8,165.32,165.34,165.31,165.33,461
20190601|2019-04-08 13:00,8,165.33,165.34,165.33,165.34,76
20190601|2019-04-08 13:30,8,165.34,165.34,165.32,165.33,503
20190601|2019-04-08 14:00,8,165.31,165.32,165.22,165.24,3605
20190601|2019-04-08 14:30,8,165.24,165.26,165.14,165.25,3916
20190601|2019-04-08 15:00,8,165.24,165.24,165.24,165.24,2
20190601|2019-04-08 19:00,9,165.29,165.29,165.17,165.22,870
20190601|2019-04-08 19:30,9,165.22,165.29,165.22,165.29,88
20190601|2019-04-08 20:00,9,165.29,165.31,165.26,165.27,336
20190601|2019-04-08 20:30,9,165.26,165.29,165.22,165.28,302
20190601|2019-04-08 21:00,9,165.28,165.29,165.27,165.29,199
20190601|2019-04-08 21:30,9,165.29,165.29,165.28,165.28,46
20190601|2019-04-08 22:00,9,165.28,165.29,165.25,165.27,227
20190601|2019-04-08 22:30,9,165.26,165.26,165.24,165.24,72
20190601|2019-04-08 23:00,9,165.23,165.23,165.22,165.22,67
20190601|2019-04-08 23:30,9,165.22,165.23,165.21,165.21,77
20190601|2019-04-09 00:00,9,165.22,165.23,165.21,165.21,128
20190601|2019-04-09 00:30,9,165.21,165.26,165.21,165.26,382
20190601|2019-04-09 01:00,9,165.26,165.34,165.24,165.33,10138
20190601|2019-04-09 01:30,9,165.32,165.4,165.32,165.39,9149
20190601|2019-04-09 02:00,9,165.38,165.45,165.37,165.43,26068
20190601|2019-04-09 02:30,9,165.43,165.52,165.4,165.51,23532
20190601|2019-04-09 03:00,9,165.51,165.54,165.46,165.46,23671
20190601|2019-04-09 03:30,9,165.46,165.46,165.11,165.23,79249
20190601|2019-04-09 04:00,9,165.23,165.45,165.23,165.3,46179
20190601|2019-04-09 04:30,9,165.3,165.41,165.29,165.39,22020
20190601|2019-04-09 05:00,9,165.39,165.41,165.3,165.31,19453
20190601|2019-04-09 05:30,9,165.3,165.37,165.28,165.36,12426
20190601|2019-04-09 06:00,9,165.36,165.37,165.27,165.29,9763
20190601|2019-04-09 06:30,9,165.28,165.37,165.25,165.37,18160
20190601|2019-04-09 07:00,9,165.37,165.43,165.35,165.41,24241
20190601|2019-04-09 07:30,9,165.4,165.5,165.4,165.47,26907
20190601|2019-04-09 08:00,9,165.48,165.54,165.46,165.54,29380
20190601|2019-04-09 08:30,9,165.54,165.64,165.53,165.55,44873
20190601|2019-04-09 09:00,9,165.54,165.58,165.51,165.55,21596
20190601|2019-04-09 09:30,9,165.54,165.56,165.49,165.49,23324
20190601|2019-04-09 10:00,9,165.5,165.51,165.46,165.49,19027
20190601|2019-04-09 10:30,9,165.5,165.57,165.48,165.55,10946
20190601|2019-04-09 11:00,9,165.56,165.59,165.54,165.54,4216
20190601|2019-04-09 11:30,9,165.54,165.56,165.51,165.52,2944
20190601|2019-04-09 12:00,9,165.52,165.52,165.5,165.51,1289
20190601|2019-04-09 12:30,9,165.51,165.55,165.5,165.52,1045
20190601|2019-04-09 13:00,9,165.53,165.55,165.52,165.53,991
20190601|2019-04-09 13:30,9,165.53,165.56,165.52,165.53,686
20190601|2019-04-09 14:00,9,165.52,165.52,165.48,165.48,2107
20190601|2019-04-09 14:30,9,165.48,165.51,165.47,165.49,1343
20190601|2019-04-09 15:00,9,165.48,165.48,165.48,165.48,1
20190601|2019-04-09 19:00,10,165.54,165.54,165.5,165.5,128
20190601|2019-04-09 19:30,10,165.49,165.57,165.48,165.54,438
20190601|2019-04-09 20:00,10,165.54,165.55,165.52,165.55,134
20190601|2019-04-09 20:30,10,165.55,165.61,165.55,165.58,514
20190601|2019-04-09 21:00,10,165.59,165.61,165.58,165.61,212
20190601|2019-04-09 21:30,10,165.62,165.63,165.58,165.59,289
20190601|2019-04-09 22:00,10,165.6,165.62,165.6,165.62,88
20190601|2019-04-09 22:30,10,165.61,165.62,165.59,165.59,106
20190601|2019-04-09 23:00,10,165.59,165.6,165.58,165.59,105
20190601|2019-04-09 23:30,10,165.59,165.6,165.59,165.6,38
20190601|2019-04-10 00:00,10,165.59,165.59,165.58,165.59,54
20190601|2019-04-10 00:30,10,165.59,165.6,165.55,165.56,516
20190601|2019-04-10 01:00,10,165.55,165.59,165.51,165.53,11279
20190601|2019-04-10 01:30,10,165.54,165.59,165.52,165.58,11035
20190601|2019-04-10 02:00,10,165.57,165.58,165.48,165.5,17299
20190601|2019-04-10 02:30,10,165.5,165.61,165.48,165.54,17668
20190601|2019-04-10 03:00,10,165.53,165.57,165.48,165.54,17700
20190601|2019-04-10 03:30,10,165.54,165.56,165.42,165.53,24861
20190601|2019-04-10 04:00,10,165.53,165.53,165.42,165.47,21178
20190601|2019-04-10 04:30,10,165.46,165.47,165.41,165.47,21575
20190601|2019-04-10 05:00,10,165.48,165.49,165.44,165.46,20585
20190601|2019-04-10 05:30,10,165.46,165.48,165.4,165.45,18524
20190601|2019-04-10 06:00,10,165.45,165.5,165.41,165.49,17242
20190601|2019-04-10 06:30,10,165.49,165.53,165.46,165.52,11421
20190601|2019-04-10 07:00,10,165.52,165.55,165.48,165.54,18392
20190601|2019-04-10 07:30,10,165.54,165.77,165.45,165.69,80824
20190601|2019-04-10 08:00,10,165.69,165.92,165.68,165.92,65657
20190601|2019-04-10 08:30,10,165.92,165.98,165.85,165.95,50271
20190601|2019-04-10 09:00,10,165.95,166,165.86,165.87,38050
20190601|2019-04-10 09:30,10,165.87,165.96,165.86,165.88,26311
20190601|2019-04-10 10:00,10,165.89,165.92,165.82,165.88,32187
20190601|2019-04-10 10:30,10,165.89,165.9,165.79,165.79,15800
20190601|2019-04-10 11:00,10,165.79,165.87,165.77,165.85,7554
20190601|2019-04-10 11:30,10,165.86,165.87,165.83,165.84,4341
20190601|2019-04-10 12:00,10,165.84,165.85,165.82,165.83,4790
20190601|2019-04-10 12:30,10,165.83,165.85,165.81,165.83,1751
20190601|2019-04-10 13:00,10,165.84,165.84,165.78,165.78,2971
20190601|2019-04-10 13:30,10,165.79,165.81,165.78,165.8,1191
20190601|2019-04-10 14:00,10,165.8,165.84,165.79,165.83,1355
20190601|2019-04-10 14:30,10,165.83,165.85,165.82,165.83,1612
20190601|2019-04-10 15:00,10,165.83,165.83,165.83,165.83,1
20190601|2019-04-10 19:00,11,165.82,165.83,165.8,165.82,395
20190601|2019-04-10 19:30,11,165.82,165.83,165.81,165.83,232
20190601|2019-04-10 20:00,11,165.82,165.82,165.78,165.79,290
20190601|2019-04-10 20:30,11,165.79,165.8,165.78,165.8,384
20190601|2019-04-10 21:00,11,165.79,165.8,165.79,165.79,110
20190601|2019-04-10 22:00,11,165.8,165.84,165.8,165.82,74
20190601|2019-04-10 22:30,11,165.81,165.83,165.81,165.82,79
20190601|2019-04-10 23:00,11,165.81,165.81,165.8,165.81,52
20190601|2019-04-10 23:30,11,165.81,165.81,165.79,165.81,189
20190601|2019-04-11 00:00,11,165.81,165.81,165.79,165.8,171
20190601|2019-04-11 00:30,11,165.79,165.82,165.79,165.81,425
20190601|2019-04-11 01:00,11,165.81,165.87,165.76,165.76,11613
20190601|2019-04-11 01:30,11,165.77,165.78,165.68,165.71,17824
20190601|2019-04-11 02:00,11,165.71,165.76,165.67,165.71,25957
20190601|2019-04-11 02:30,11,165.72,165.76,165.65,165.71,30155
20190601|2019-04-11 03:00,11,165.71,165.79,165.71,165.77,24882
20190601|2019-04-11 03:30,11,165.77,165.86,165.75,165.81,29523
20190601|2019-04-11 04:00,11,165.81,165.84,165.77,165.82,26105
20190601|2019-04-11 04:30,11,165.82,165.83,165.78,165.82,15723
20190601|2019-04-11 05:00,11,165.81,165.85,165.78,165.82,22372
20190601|2019-04-11 05:30,11,165.82,165.83,165.77,165.8,14260
20190601|2019-04-11 06:00,11,165.81,165.81,165.74,165.78,13443
20190601|2019-04-11 06:30,11,165.79,165.82,165.75,165.79,17394
20190601|2019-04-11 07:00,11,165.8,165.8,165.74,165.76,17367
20190601|2019-04-11 07:30,11,165.75,165.75,165.56,165.66,56690
20190601|2019-04-11 08:00,11,165.66,165.69,165.62,165.69,20596
20190601|2019-04-11 08:30,11,165.69,165.73,165.65,165.69,23244
20190601|2019-04-11 09:00,11,165.7,165.7,165.61,165.65,17757
20190601|2019-04-11 09:30,11,165.64,165.66,165.56,165.6,26941
20190601|2019-04-11 10:00,11,165.6,165.62,165.51,165.52,26362
20190601|2019-04-11 10:30,11,165.52,165.61,165.52,165.58,17403
20190601|2019-04-11 11:00,11,165.58,165.59,165.56,165.58,5299
20190601|2019-04-11 11:30,11,165.59,165.59,165.55,165.58,6349
20190601|2019-04-11 12:00,11,165.57,165.57,165.51,165.54,2526
20190601|2019-04-11 12:30,11,165.54,165.56,165.52,165.56,1230
20190601|2019-04-11 13:00,11,165.57,165.58,165.56,165.57,772
20190601|2019-04-11 13:30,11,165.57,165.58,165.52,165.52,1598
20190601|2019-04-11 14:00,11,165.53,165.55,165.52,165.54,1086
20190601|2019-04-11 14:30,11,165.54,165.55,165.52,165.54,1462
20190601|2019-04-11 15:00,11,165.55,165.55,165.55,165.55,23
20190601|2019-04-11 19:00,12,165.64,165.64,165.59,165.62,551
20190601|2019-04-11 19:30,12,165.61,165.61,165.52,165.54,977
20190601|2019-04-11 20:00,12,165.54,165.54,165.51,165.53,226
20190601|2019-04-11 20:30,12,165.53,165.6,165.53,165.56,398
20190601|2019-04-11 21:00,12,165.55,165.56,165.52,165.55,220
20190601|2019-04-11 21:30,12,165.55,165.56,165.55,165.55,44
20190601|2019-04-11 22:00,12,165.55,165.55,165.54,165.54,30
20190601|2019-04-11 22:30,12,165.54,165.55,165.54,165.54,20
20190601|2019-04-11 23:00,12,165.53,165.55,165.53,165.54,32
20190601|2019-04-11 23:30,12,165.54,165.54,165.52,165.52,241
20190601|2019-04-12 00:00,12,165.52,165.55,165.52,165.54,112
20190601|2019-04-12 00:30,12,165.54,165.57,165.52,165.57,624
20190601|2019-04-12 01:00,12,165.57,165.66,165.55,165.6,11514
20190601|2019-04-12 01:30,12,165.6,165.67,165.56,165.62,11534
20190601|2019-04-12 02:00,12,165.61,165.71,165.58,165.7,21613
20190601|2019-04-12 02:30,12,165.69,165.79,165.69,165.76,24431
20190601|2019-04-12 03:00,12,165.76,165.77,165.44,165.45,51609
20190601|2019-04-12 03:30,12,165.45,165.46,165.23,165.27,90213
20190601|2019-04-12 04:00,12,165.28,165.29,165.13,165.17,69256
20190601|2019-04-12 04:30,12,165.17,165.21,165.11,165.15,35654
20190601|2019-04-12 05:00,12,165.15,165.19,164.97,165.04,59807
20190601|2019-04-12 05:30,12,165.04,165.08,164.96,164.98,35376
20190601|2019-04-12 06:00,12,164.99,164.99,164.86,164.93,61072
20190601|2019-04-12 06:30,12,164.93,164.94,164.84,164.88,38931
20190601|2019-04-12 07:00,12,164.87,164.93,164.82,164.9,45091
20190601|2019-04-12 07:30,12,164.91,164.91,164.77,164.82,47848
20190601|2019-04-12 08:00,12,164.82,164.97,164.81,164.91,34378
20190601|2019-04-12 08:30,12,164.91,164.94,164.79,164.81,42121
20190601|2019-04-12 09:00,12,164.81,164.88,164.7,164.75,55204
20190601|2019-04-12 09:30,12,164.74,164.8,164.65,164.67,40971
20190601|2019-04-12 10:00,12,164.67,164.69,164.6,164.69,56607
20190601|2019-04-12 10:30,12,164.69,164.7,164.63,164.67,18608
20190601|2019-04-12 11:00,12,164.67,164.67,164.61,164.61,8329
20190601|2019-04-12 11:30,12,164.61,164.7,164.59,164.65,9610
20190601|2019-04-12 12:00,12,164.65,164.7,164.65,164.69,3146
20190601|2019-04-12 12:30,12,164.69,164.7,164.63,164.64,1665
20190601|2019-04-12 13:00,12,164.63,164.65,164.61,164.64,1321
20190601|2019-04-12 13:30,12,164.63,164.66,164.63,164.63,1513
20190601|2019-04-12 14:00,12,164.64,164.64,164.6,164.63,1689
20190601|2019-04-12 14:30,12,164.63,164.63,164.56,164.6,2658
20190601|2019-04-12 15:00,12,164.6,164.6,164.6,164.6,1
20190601|2019-04-14 19:00,15,164.59,164.64,164.59,164.62,1001
20190601|2019-04-14 19:30,15,164.62,164.65,164.61,164.64,654
20190601|2019-04-14 20:00,15,164.63,164.67,164.63,164.63,497
20190601|2019-04-14 20:30,15,164.63,164.63,164.54,164.57,1106
20190601|2019-04-14 21:00,15,164.57,164.59,164.54,164.55,378
20190601|2019-04-14 21:30,15,164.54,164.54,164.5,164.51,726
20190601|2019-04-14 22:00,15,164.51,164.56,164.5,164.56,320
20190601|2019-04-14 22:30,15,164.56,164.56,164.55,164.55,29
20190601|2019-04-14 23:00,15,164.56,164.57,164.56,164.57,63
20190601|2019-04-14 23:30,15,164.58,164.59,164.58,164.58,35
20190601|2019-04-15 00:00,15,164.58,164.59,164.56,164.57,547
20190601|2019-04-15 00:30,15,164.58,164.63,164.58,164.63,506
20190601|2019-04-15 01:00,15,164.63,164.69,164.59,164.6,21295
20190601|2019-04-15 01:30,15,164.6,164.76,164.58,164.74,19554
20190601|2019-04-15 02:00,15,164.73,164.75,164.37,164.4,58580
20190601|2019-04-15 02:30,15,164.4,164.57,164.39,164.55,45095
20190601|2019-04-15 03:00,15,164.55,164.64,164.51,164.64,34053
20190601|2019-04-15 03:30,15,164.64,164.64,164.52,164.52,27162
20190601|2019-04-15 04:00,15,164.53,164.64,164.52,164.57,22057
20190601|2019-04-15 04:30,15,164.57,164.63,164.52,164.63,22560
20190601|2019-04-15 05:00,15,164.62,164.68,164.58,164.63,25157
20190601|2019-04-15 05:30,15,164.63,164.65,164.58,164.62,20267
20190601|2019-04-15 06:00,15,164.62,164.63,164.55,164.58,15219
20190601|2019-04-15 06:30,15,164.57,164.57,164.5,164.51,21813
20190601|2019-04-15 07:00,15,164.51,164.51,164.39,164.46,41080
20190601|2019-04-15 07:30,15,164.46,164.46,164.33,164.41,39458
20190601|2019-04-15 08:00,15,164.4,164.48,164.36,164.46,33672
20190601|2019-04-15 08:30,15,164.45,164.58,164.44,164.53,39768
20190601|2019-04-15 09:00,15,164.53,164.57,164.5,164.55,23727
20190601|2019-04-15 09:30,15,164.56,164.64,164.56,164.59,30077
20190601|2019-04-15 10:00,15,164.59,164.7,164.58,164.69,27884
20190601|2019-04-15 10:30,15,164.69,164.69,164.64,164.66,7914
20190601|2019-04-15 11:00,15,164.65,164.66,164.62,164.64,4939
20190601|2019-04-15 11:30,15,164.64,164.64,164.61,164.63,2316
20190601|2019-04-15 12:00,15,164.62,164.65,164.62,164.64,2049
20190601|2019-04-15 12:30,15,164.63,164.65,164.62,164.64,837
20190601|2019-04-15 13:00,15,164.64,164.66,164.63,164.65,494
20190601|2019-04-15 13:30,15,164.66,164.68,164.65,164.67,789
20190601|2019-04-15 14:00,15,164.67,164.67,164.64,164.66,799
20190601|2019-04-15 14:30,15,164.66,164.7,164.64,164.69,1313
20190601|2019-04-15 15:00,15,164.68,164.68,164.67,164.67,3
20190601|2019-04-15 19:00,16,164.65,164.68,164.64,164.68,613
20190601|2019-04-15 19:30,16,164.68,164.68,164.66,164.67,221
20190601|2019-04-15 20:00,16,164.66,164.67,164.64,164.64,436
20190601|2019-04-15 20:30,16,164.64,164.7,164.64,164.7,397
20190601|2019-04-15 21:00,16,164.69,164.72,164.69,164.69,172
20190601|2019-04-15 21:30,16,164.69,164.7,164.68,164.69,88
20190601|2019-04-15 22:00,16,164.69,164.69,164.66,164.66,30
20190601|2019-04-15 22:30,16,164.66,164.69,164.65,164.66,690
20190601|2019-04-15 23:00,16,164.67,164.67,164.63,164.63,300
20190601|2019-04-15 23:30,16,164.65,164.65,164.63,164.63,106
20190601|2019-04-16 00:00,16,164.63,164.63,164.6,164.6,448
20190601|2019-04-16 00:30,16,164.6,164.62,164.58,164.61,1361
20190601|2019-04-16 01:00,16,164.61,164.68,164.57,164.64,12235
20190601|2019-04-16 01:30,16,164.63,164.71,164.61,164.66,16945
20190601|2019-04-16 02:00,16,164.66,164.71,164.51,164.6,39186
20190601|2019-04-16 02:30,16,164.59,164.65,164.53,164.55,33149
20190601|2019-04-16 03:00,16,164.56,164.57,164.48,164.53,33673
20190601|2019-04-16 03:30,16,164.53,164.54,164.44,164.45,22341
20190601|2019-04-16 04:00,16,164.46,164.88,164.43,164.73,83730
20190601|2019-04-16 04:30,16,164.74,164.94,164.73,164.89,47495
20190601|2019-04-16 05:00,16,164.89,164.9,164.63,164.65,56352
20190601|2019-04-16 05:30,16,164.66,164.7,164.63,164.68,23383
20190601|2019-04-16 06:00,16,164.68,164.73,164.58,164.58,23259
20190601|2019-04-16 06:30,16,164.57,164.63,164.56,164.6,11739
20190601|2019-04-16 07:00,16,164.6,164.65,164.48,164.49,28705
20190601|2019-04-16 07:30,16,164.49,164.58,164.48,164.55,30787
20190601|2019-04-16 08:00,16,164.55,164.64,164.54,164.61,29950
20190601|2019-04-16 08:30,16,164.61,164.73,164.61,164.65,29225
20190601|2019-04-16 09:00,16,164.64,164.64,164.56,164.61,23033
20190601|2019-04-16 09:30,16,164.61,164.62,164.56,164.6,15515
20190601|2019-04-16 10:00,16,164.6,164.64,164.57,164.61,25957
20190601|2019-04-16 10:30,16,164.61,164.63,164.55,164.55,14494
20190601|2019-04-16 11:00,16,164.54,164.55,164.51,164.53,8456
20190601|2019-04-16 11:30,16,164.54,164.55,164.46,164.48,4891
20190601|2019-04-16 12:00,16,164.47,164.51,164.47,164.49,2107
20190601|2019-04-16 12:30,16,164.49,164.52,164.48,164.49,995
20190601|2019-04-16 13:00,16,164.48,164.51,164.47,164.48,1283
20190601|2019-04-16 13:30,16,164.48,164.48,164.44,164.45,1533
20190601|2019-04-16 14:00,16,164.45,164.47,164.39,164.42,3017
20190601|2019-04-16 14:30,16,164.42,164.45,164.41,164.45,1876
20190601|2019-04-16 15:00,16,164.45,164.45,164.45,164.45,2
20190601|2019-04-16 19:00,17,164.5,164.53,164.49,164.53,499
20190601|2019-04-16 19:30,17,164.52,164.54,164.51,164.54,146
20190601|2019-04-16 20:00,17,164.54,164.59,164.53,164.59,339
20190601|2019-04-16 20:30,17,164.58,164.58,164.44,164.44,441
20190601|2019-04-16 21:00,17,164.44,164.44,164.24,164.24,4592
20190601|2019-04-16 21:30,17,164.24,164.3,164.22,164.3,857
20190601|2019-04-16 22:00,17,164.31,164.36,164.3,164.33,453
20190601|2019-04-16 22:30,17,164.33,164.33,164.28,164.29,343
20190601|2019-04-16 23:00,17,164.3,164.3,164.27,164.3,226
20190601|2019-04-16 23:30,17,164.3,164.35,164.28,164.33,465
20190601|2019-04-17 00:00,17,164.32,164.33,164.26,164.27,276
20190601|2019-04-17 00:30,17,164.27,164.29,164.25,164.29,1683
20190601|2019-04-17 01:00,17,164.28,164.39,164.24,164.38,20032
20190601|2019-04-17 01:30,17,164.38,164.43,164.33,164.35,24071
20190601|2019-04-17 02:00,17,164.35,164.38,164.11,164.11,61407
20190601|2019-04-17 02:30,17,164.11,164.19,164.1,164.14,42641
20190601|2019-04-17 03:00,17,164.14,164.23,164.06,164.2,41146
20190601|2019-04-17 03:30,17,164.19,164.34,164.19,164.27,40747
20190601|2019-04-17 04:00,17,164.28,164.36,164.19,164.21,42283
20190601|2019-04-17 04:30,17,164.21,164.31,164.21,164.28,32943
20190601|2019-04-17 05:00,17,164.27,164.35,164.26,164.27,20883
20190601|2019-04-17 05:30,17,164.28,164.31,164.25,164.29,13152
20190601|2019-04-17 06:00,17,164.28,164.35,164.21,164.31,30801
20190601|2019-04-17 06:30,17,164.3,164.39,164.3,164.36,24905
20190601|2019-04-17 07:00,17,164.36,164.43,164.33,164.35,21920
20190601|2019-04-17 07:30,17,164.35,164.38,164.29,164.38,20915
20190601|2019-04-17 08:00,17,164.39,164.42,164.34,164.39,21792
20190601|2019-04-17 08:30,17,164.4,164.48,164.38,164.39,35849
20190601|2019-04-17 09:00,17,164.4,164.44,164.38,164.39,28362
20190601|2019-04-17 09:30,17,164.39,164.39,164.25,164.33,38456
20190601|2019-04-17 10:00,17,164.33,164.34,164.27,164.34,32028
20190601|2019-04-17 10:30,17,164.35,164.4,164.32,164.37,18682
20190601|2019-04-17 11:00,17,164.37,164.39,164.35,164.37,5116
20190601|2019-04-17 11:30,17,164.38,164.39,164.36,164.37,4413
20190601|2019-04-17 12:00,17,164.37,164.38,164.34,164.37,1513
20190601|2019-04-17 12:30,17,164.37,164.37,164.34,164.35,1200
20190601|2019-04-17 13:00,17,164.36,164.39,164.35,164.37,674
20190601|2019-04-17 13:30,17,164.37,164.38,164.35,164.35,1185
20190601|2019-04-17 14:00,17,164.34,164.35,164.33,164.34,574
20190601|2019-04-17 14:30,17,164.33,164.35,164.29,164.34,1726
20190601|2019-04-17 15:00,17,164.35,164.35,164.35,164.35,1
20190601|2019-04-17 19:00,18,164.42,164.42,164.38,164.42,547
20190601|2019-04-17 19:30,18,164.41,164.41,164.39,164.41,124
20190601|2019-04-17 20:00,18,164.4,164.43,164.39,164.43,290
20190601|2019-04-17 20:30,18,164.42,164.47,164.37,164.46,801
20190601|2019-04-17 21:00,18,164.46,164.48,164.46,164.47,271
20190601|2019-04-17 21:30,18,164.48,164.49,164.47,164.48,83
20190601|2019-04-17 22:00,18,164.48,164.49,164.48,164.49,109
20190601|2019-04-17 22:30,18,164.49,164.53,164.48,164.52,910
20190601|2019-04-17 23:00,18,164.51,164.56,164.5,164.51,527
20190601|2019-04-17 23:30,18,164.51,164.53,164.5,164.53,228
20190601|2019-04-18 00:00,18,164.54,164.56,164.5,164.51,422
20190601|2019-04-18 00:30,18,164.51,164.55,164.5,164.55,455
20190601|2019-04-18 01:00,18,164.54,164.54,164.41,164.41,15978
20190601|2019-04-18 01:30,18,164.41,164.43,164.34,164.34,16428
20190601|2019-04-18 02:00,18,164.34,164.5,164.33,164.47,45014
20190601|2019-04-18 02:30,18,164.47,164.93,164.46,164.89,138600
20190601|2019-04-18 03:00,18,164.88,165.11,164.86,164.93,94139
20190601|2019-04-18 03:30,18,164.93,164.96,164.81,164.91,39955
20190601|2019-04-18 04:00,18,164.91,164.98,164.84,164.86,18916
20190601|2019-04-18 04:30,18,164.86,164.88,164.79,164.86,24796
20190601|2019-04-18 05:00,18,164.85,164.9,164.81,164.83,21185
20190601|2019-04-18 05:30,18,164.83,164.88,164.78,164.87,12468
20190601|2019-04-18 06:00,18,164.86,164.93,164.85,164.87,12724
20190601|2019-04-18 06:30,18,164.86,164.9,164.84,164.87,15706
20190601|2019-04-18 07:00,18,164.87,164.97,164.84,164.94,22945
20190601|2019-04-18 07:30,18,164.94,165,164.82,164.99,42061
20190601|2019-04-18 08:00,18,164.98,165.06,164.97,165.05,26680
20190601|2019-04-18 08:30,18,165.05,165.19,165.05,165.18,45106
20190601|2019-04-18 09:00,18,165.19,165.27,165.16,165.25,37672
20190601|2019-04-18 09:30,18,165.25,165.26,165.18,165.2,34145
20190601|2019-04-18 10:00,18,165.2,165.24,165.13,165.16,33161
20190601|2019-04-18 10:30,18,165.17,165.23,165.13,165.17,16072
20190601|2019-04-18 11:00,18,165.17,165.21,165.17,165.18,5402
20190601|2019-04-18 11:30,18,165.18,165.24,165.15,165.22,4271
20190601|2019-04-18 12:00,18,165.22,165.23,165.19,165.19,1550
20190601|2019-04-18 12:30,18,165.19,165.24,165.18,165.2,1633
20190601|2019-04-18 13:00,18,165.2,165.2,165.16,165.17,552
20190601|2019-04-18 13:30,18,165.18,165.18,165.16,165.17,372
20190601|2019-04-18 14:00,18,165.16,165.16,165.14,165.15,908
20190601|2019-04-18 14:30,18,165.15,165.15,165.11,165.13,1464
20190601|2019-04-18 15:00,18,165.12,165.12,165.12,165.12,2
20190601|2019-04-22 19:00,23,165.01,165.03,164.97,165.03,1608
20190601|2019-04-22 19:30,23,165.02,165.07,165.02,165.03,1125
20190601|2019-04-22 20:00,23,165.04,165.07,165.02,165.03,481
20190601|2019-04-22 20:30,23,165.04,165.05,165,165.03,362
20190601|2019-04-22 21:00,23,165.02,165.03,165,165.01,148
20190601|2019-04-22 21:30,23,165.01,165.03,165,165.03,297
20190601|2019-04-22 22:00,23,165.02,165.03,165.01,165.03,186
20190601|2019-04-22 22:30,23,165.03,165.03,165,165.03,307
20190601|2019-04-22 23:00,23,165.03,165.03,165.02,165.02,94
20190601|2019-04-22 23:30,23,165.03,165.03,165,165.02,251
20190601|2019-04-23 00:00,23,165.01,165.03,165.01,165.02,263
20190601|2019-04-23 00:30,23,165.03,165.07,165.02,165.07,1190
20190601|2019-04-23 01:00,23,165.06,165.13,165.02,165.05,15635
20190601|2019-04-23 01:30,23,165.05,165.1,164.97,165.02,13391
20190601|2019-04-23 02:00,23,165.02,165.02,164.87,164.88,44736
20190601|2019-04-23 02:30,23,164.87,164.88,164.8,164.85,41095
20190601|2019-04-23 03:00,23,164.85,164.88,164.77,164.82,33543
20190601|2019-04-23 03:30,23,164.82,164.85,164.71,164.79,32521
20190601|2019-04-23 04:00,23,164.79,164.87,164.78,164.86,25299
20190601|2019-04-23 04:30,23,164.87,164.87,164.81,164.84,19454
20190601|2019-04-23 05:00,23,164.84,164.86,164.79,164.83,25040
20190601|2019-04-23 05:30,23,164.83,164.87,164.82,164.85,16263
20190601|2019-04-23 06:00,23,164.84,164.87,164.77,164.78,18100
20190601|2019-04-23 06:30,23,164.78,164.79,164.71,164.78,21775
20190601|2019-04-23 07:00,23,164.78,164.82,164.75,164.78,20499
20190601|2019-04-23 07:30,23,164.79,164.89,164.78,164.86,22596
20190601|2019-04-23 08:00,23,164.86,165,164.86,164.97,25651
20190601|2019-04-23 08:30,23,164.98,165.01,164.94,164.99,25942
20190601|2019-04-23 09:00,23,165,165.07,164.95,165.05,26314
20190601|2019-04-23 09:30,23,165.05,165.08,165.02,165.07,29336
20190601|2019-04-23 10:00,23,165.07,165.07,164.9,164.93,31686
20190601|2019-04-23 10:30,23,164.93,164.96,164.91,164.93,10479
20190601|2019-04-23 11:00,23,164.94,165,164.92,164.95,5626
20190601|2019-04-23 11:30,23,164.95,164.99,164.95,164.96,3783
20190601|2019-04-23 12:00,23,164.96,164.99,164.94,164.99,1278
20190601|2019-04-23 12:30,23,165,165,164.98,164.99,384
20190601|2019-04-23 13:00,23,164.98,165,164.95,164.98,776
20190601|2019-04-23 13:30,23,164.98,164.99,164.97,164.98,372
20190601|2019-04-23 14:00,23,164.98,164.99,164.96,164.96,542
20190601|2019-04-23 14:30,23,164.97,164.99,164.94,164.98,1065
20190601|2019-04-23 15:00,23,164.98,164.98,164.98,164.98,5
20190601|2019-04-23 19:00,24,164.99,164.99,164.96,164.98,270
20190601|2019-04-23 19:30,24,164.98,164.98,164.97,164.97,130
20190601|2019-04-23 20:00,24,164.96,165.01,164.96,164.97,345
20190601|2019-04-23 20:30,24,164.98,165.08,164.98,165.08,1171
20190601|2019-04-23 21:00,24,165.08,165.1,165.07,165.08,529
20190601|2019-04-23 21:30,24,165.08,165.09,165.07,165.08,264
20190601|2019-04-23 22:00,24,165.08,165.1,165.08,165.09,166
20190601|2019-04-23 22:30,24,165.09,165.16,165.08,165.16,555
20190601|2019-04-23 23:00,24,165.16,165.16,165.13,165.14,214
20190601|2019-04-23 23:30,24,165.14,165.14,165.11,165.11,507
20190601|2019-04-24 00:00,24,165.11,165.11,165.1,165.11,217
20190601|2019-04-24 00:30,24,165.11,165.19,165.11,165.18,2949
20190601|2019-04-24 01:00,24,165.18,165.23,165.14,165.15,24822
20190601|2019-04-24 01:30,24,165.16,165.19,165.1,165.13,14284
20190601|2019-04-24 02:00,24,165.13,165.17,165.04,165.04,28886
20190601|2019-04-24 02:30,24,165.05,165.13,165.05,165.1,25401
20190601|2019-04-24 03:00,24,165.1,165.29,165.08,165.18,56135
20190601|2019-04-24 03:30,24,165.18,165.21,165.16,165.19,22127
20190601|2019-04-24 04:00,24,165.19,165.27,165.19,165.24,36006
20190601|2019-04-24 04:30,24,165.24,165.36,165.23,165.35,44967
20190601|2019-04-24 05:00,24,165.36,165.41,165.33,165.37,24642
20190601|2019-04-24 05:30,24,165.37,165.45,165.36,165.42,29012
20190601|2019-04-24 06:00,24,165.43,165.49,165.4,165.47,27791
20190601|2019-04-24 06:30,24,165.47,165.49,165.43,165.46,21703
20190601|2019-04-24 07:00,24,165.46,165.55,165.43,165.52,31821
20190601|2019-04-24 07:30,24,165.51,165.55,165.49,165.54,22850
20190601|2019-04-24 08:00,24,165.54,165.58,165.52,165.53,34034
20190601|2019-04-24 08:30,24,165.52,165.66,165.51,165.65,35842
20190601|2019-04-24 09:00,24,165.65,165.78,165.65,165.73,49861
20190601|2019-04-24 09:30,24,165.73,165.76,165.67,165.72,39939
20190601|2019-04-24 10:00,24,165.73,165.75,165.69,165.71,40529
20190601|2019-04-24 10:30,24,165.71,165.74,165.68,165.69,15664
20190601|2019-04-24 11:00,24,165.69,165.73,165.66,165.72,11224
20190601|2019-04-24 11:30,24,165.73,165.73,165.68,165.7,5967
20190601|2019-04-24 12:00,24,165.7,165.73,165.69,165.71,2491
20190601|2019-04-24 12:30,24,165.71,165.73,165.71,165.73,967
20190601|2019-04-24 13:00,24,165.72,165.74,165.72,165.73,1431
20190601|2019-04-24 13:30,24,165.73,165.75,165.72,165.75,1795
20190601|2019-04-24 14:00,24,165.76,165.77,165.73,165.75,2014
20190601|2019-04-24 14:30,24,165.75,165.78,165.75,165.77,2220
20190601|2019-04-24 15:00,24,165.78,165.78,165.78,165.78,18
20190601|2019-04-24 19:00,25,165.7,165.72,165.68,165.68,686
20190601|2019-04-24 19:30,25,165.68,165.74,165.68,165.74,286
20190601|2019-04-24 20:00,25,165.75,165.78,165.75,165.77,246
20190601|2019-04-24 20:30,25,165.77,165.77,165.74,165.74,136
20190601|2019-04-24 21:00,25,165.75,165.76,165.74,165.76,134
20190601|2019-04-24 21:30,25,165.76,165.76,165.76,165.76,36
20190601|2019-04-24 22:00,25,165.75,165.76,165.74,165.76,98
20190601|2019-04-24 22:30,25,165.76,165.77,165.75,165.75,137
20190601|2019-04-24 23:00,25,165.75,165.75,165.74,165.75,17
20190601|2019-04-24 23:30,25,165.74,165.74,165.73,165.74,50
20190601|2019-04-25 00:00,25,165.73,165.73,165.7,165.7,137
20190601|2019-04-25 00:30,25,165.7,165.71,165.69,165.7,479
20190601|2019-04-25 01:00,25,165.7,165.71,165.63,165.66,16680
20190601|2019-04-25 01:30,25,165.66,165.76,165.62,165.76,20104
20190601|2019-04-25 02:00,25,165.76,165.77,165.66,165.74,37123
20190601|2019-04-25 02:30,25,165.75,165.8,165.68,165.68,32062
20190601|2019-04-25 03:00,25,165.69,165.77,165.67,165.74,28657
20190601|2019-04-25 03:30,25,165.74,165.75,165.6,165.64,35503
20190601|2019-04-25 04:00,25,165.64,165.7,165.61,165.7,22843
20190601|2019-04-25 04:30,25,165.69,165.75,165.68,165.74,27683
20190601|2019-04-25 05:00,25,165.74,165.74,165.66,165.7,20765
20190601|2019-04-25 05:30,25,165.71,165.73,165.68,165.71,19217
20190601|2019-04-25 06:00,25,165.7,165.72,165.65,165.67,16474
20190601|2019-04-25 06:30,25,165.67,165.71,165.65,165.68,13211
20190601|2019-04-25 07:00,25,165.68,165.72,165.62,165.67,23925
20190601|2019-04-25 07:30,25,165.66,165.68,165.56,165.66,38656
20190601|2019-04-25 08:00,25,165.65,165.71,165.64,165.7,20491
20190601|2019-04-25 08:30,25,165.7,165.76,165.68,165.7,27686
20190601|2019-04-25 09:00,25,165.7,165.73,165.67,165.68,21876
20190601|2019-04-25 09:30,25,165.68,165.72,165.64,165.65,28456
20190601|2019-04-25 10:00,25,165.65,165.71,165.64,165.67,20314
20190601|2019-04-25 10:30,25,165.68,165.68,165.65,165.65,9422
20190601|2019-04-25 11:00,25,165.65,165.68,165.64,165.67,5148
20190601|2019-04-25 11:30,25,165.66,165.66,165.64,165.65,2928
20190601|2019-04-25 12:00,25,165.64,165.64,165.62,165.62,1981
20190601|2019-04-25 12:30,25,165.62,165.65,165.61,165.65,1067
20190601|2019-04-25 13:00,25,165.64,165.64,165.62,165.63,556
20190601|2019-04-25 13:30,25,165.63,165.65,165.62,165.65,503
20190601|2019-04-25 14:00,25,165.65,165.71,165.64,165.71,3014
20190601|2019-04-25 14:30,25,165.71,165.72,165.67,165.67,1269
20190601|2019-04-25 19:00,26,165.77,165.77,165.74,165.74,520
20190601|2019-04-25 19:30,26,165.74,165.77,165.74,165.77,294
20190601|2019-04-25 20:00,26,165.77,165.8,165.72,165.72,544
20190601|2019-04-25 20:30,26,165.72,165.72,165.71,165.71,114
20190601|2019-04-25 21:00,26,165.72,165.75,165.7,165.71,499
20190601|2019-04-25 21:30,26,165.7,165.71,165.69,165.7,159
20190601|2019-04-25 22:00,26,165.71,165.72,165.71,165.72,57
20190601|2019-04-25 22:30,26,165.72,165.72,165.71,165.71,34
20190601|2019-04-25 23:00,26,165.72,165.72,165.71,165.71,8
20190601|2019-04-25 23:30,26,165.71,165.72,165.7,165.72,40
20190601|2019-04-26 00:00,26,165.72,165.73,165.7,165.7,80
20190601|2019-04-26 00:30,26,165.7,165.71,165.69,165.7,659
20190601|2019-04-26 01:00,26,165.7,165.75,165.66,165.69,18854
20190601|2019-04-26 01:30,26,165.68,165.74,165.65,165.73,12351
20190601|2019-04-26 02:00,26,165.73,165.78,165.72,165.76,19895
20190601|2019-04-26 02:30,26,165.75,165.79,165.72,165.79,19488
20190601|2019-04-26 03:00,26,165.78,165.92,165.78,165.85,40631
20190601|2019-04-26 03:30,26,165.85,165.9,165.81,165.87,18536
20190601|2019-04-26 04:00,26,165.87,165.87,165.77,165.81,24077
20190601|2019-04-26 04:30,26,165.81,165.83,165.73,165.73,16459
20190601|2019-04-26 05:00,26,165.74,165.77,165.7,165.71,15082
20190601|2019-04-26 05:30,26,165.72,165.76,165.71,165.75,8822
20190601|2019-04-26 06:00,26,165.76,165.76,165.7,165.71,10734
20190601|2019-04-26 06:30,26,165.71,165.76,165.71,165.73,9553
20190601|2019-04-26 07:00,26,165.73,165.75,165.68,165.71,16736
20190601|2019-04-26 07:30,26,165.71,165.88,165.55,165.88,90541
20190601|2019-04-26 08:00,26,165.87,165.89,165.84,165.87,36511
20190601|2019-04-26 08:30,26,165.88,165.88,165.79,165.82,32411
20190601|2019-04-26 09:00,26,165.82,165.82,165.73,165.76,23522
20190601|2019-04-26 09:30,26,165.76,165.8,165.73,165.8,17996
20190601|2019-04-26 10:00,26,165.79,165.85,165.78,165.81,22576
20190601|2019-04-26 10:30,26,165.81,165.85,165.8,165.84,7350
20190601|2019-04-26 11:00,26,165.84,165.84,165.8,165.8,5665
20190601|2019-04-26 11:30,26,165.81,165.84,165.8,165.83,2234
20190601|2019-04-26 12:00,26,165.83,165.86,165.83,165.85,1884
20190601|2019-04-26 12:30,26,165.85,165.86,165.81,165.82,883
20190601|2019-04-26 13:00,26,165.81,165.82,165.8,165.8,1012
20190601|2019-04-26 13:30,26,165.8,165.82,165.8,165.81,1004
20190601|2019-04-26 14:00,26,165.81,165.84,165.8,165.83,1194
20190601|2019-04-26 14:30,26,165.83,165.86,165.83,165.84,845
20190601|2019-04-26 15:00,26,165.87,165.87,165.87,165.87,13
20190601|2019-04-28 19:00,29,165.8,165.83,165.8,165.81,271
20190601|2019-04-28 19:30,29,165.82,165.83,165.81,165.83,23
20190601|2019-04-28 20:00,29,165.84,165.84,165.82,165.82,77
20190601|2019-04-28 20:30,29,165.83,165.83,165.82,165.83,111
20190601|2019-04-28 21:00,29,165.82,165.83,165.81,165.82,85
20190601|2019-04-28 21:30,29,165.82,165.83,165.76,165.77,560
20190601|2019-04-28 22:00,29,165.77,165.78,165.76,165.77,281
20190601|2019-04-28 22:30,29,165.77,165.77,165.77,165.77,6
20190601|2019-04-28 23:00,29,165.77,165.77,165.76,165.76,17
20190601|2019-04-28 23:30,29,165.77,165.77,165.76,165.77,31
20190601|2019-04-29 00:00,29,165.77,165.77,165.75,165.76,270
20190601|2019-04-29 00:30,29,165.75,165.76,165.71,165.72,853
20190601|2019-04-29 01:00,29,165.71,165.74,165.66,165.7,16160
20190601|2019-04-29 01:30,29,165.69,165.73,165.62,165.66,10950
20190601|2019-04-29 02:00,29,165.65,165.66,165.42,165.53,54680
20190601|2019-04-29 02:30,29,165.53,165.59,165.51,165.56,21441
20190601|2019-04-29 03:00,29,165.57,165.65,165.56,165.62,20736
20190601|2019-04-29 03:30,29,165.62,165.67,165.57,165.59,21919
20190601|2019-04-29 04:00,29,165.59,165.62,165.56,165.6,15069
20190601|2019-04-29 04:30,29,165.6,165.64,165.54,165.57,25965
20190601|2019-04-29 05:00,29,165.57,165.62,165.55,165.61,14330
20190601|2019-04-29 05:30,29,165.61,165.63,165.58,165.63,10323
20190601|2019-04-29 06:00,29,165.62,165.63,165.55,165.6,12716
20190601|2019-04-29 06:30,29,165.61,165.61,165.58,165.6,10829
20190601|2019-04-29 07:00,29,165.6,165.68,165.59,165.63,27765
20190601|2019-04-29 07:30,29,165.63,165.69,165.33,165.38,63482
20190601|2019-04-29 08:00,29,165.37,165.48,165.34,165.41,31806
20190601|2019-04-29 08:30,29,165.41,165.51,165.41,165.44,26393
20190601|2019-04-29 09:00,29,165.44,165.57,165.44,165.56,29540
20190601|2019-04-29 09:30,29,165.55,165.6,165.5,165.56,27296
20190601|2019-04-29 10:00,29,165.56,165.56,165.49,165.51,22752
20190601|2019-04-29 10:30,29,165.52,165.54,165.47,165.48,14951
20190601|2019-04-29 11:00,29,165.49,165.5,165.44,165.44,4857
20190601|2019-04-29 11:30,29,165.44,165.44,165.4,165.4,4141
20190601|2019-04-29 12:00,29,165.4,165.42,165.39,165.39,1653
20190601|2019-04-29 12:30,29,165.39,165.4,165.37,165.38,2301
20190601|2019-04-29 13:00,29,165.37,165.39,165.36,165.38,1210
20190601|2019-04-29 13:30,29,165.38,165.39,165.37,165.39,476
20190601|2019-04-29 14:00,29,165.39,165.39,165.37,165.37,780
20190601|2019-04-29 14:30,29,165.38,165.43,165.37,165.41,1364
20190601|2019-04-29 19:30,30,165.48,165.49,165.47,165.48,230
20190601|2019-04-29 20:00,30,165.48,165.58,165.48,165.57,1469
20190601|2019-04-29 20:30,30,165.57,165.61,165.57,165.59,1239
20190601|2019-04-29 21:00,30,165.58,165.59,165.57,165.58,332
20190601|2019-04-29 21:30,30,165.58,165.6,165.58,165.59,210
20190601|2019-04-29 22:00,30,165.6,165.6,165.59,165.59,41
20190601|2019-04-29 22:30,30,165.6,165.6,165.59,165.59,23
20190601|2019-04-29 23:00,30,165.59,165.59,165.59,165.59,81
20190601|2019-04-29 23:30,30,165.58,165.6,165.58,165.6,65
20190601|2019-04-30 00:00,30,165.6,165.61,165.59,165.6,213
20190601|2019-04-30 00:30,30,165.6,165.62,165.6,165.61,1280
20190601|2019-04-30 01:00,30,165.61,165.69,165.58,165.64,18712
20190601|2019-04-30 01:30,30,165.63,165.64,165.45,165.46,18800
20190601|2019-04-30 02:00,30,165.46,165.55,165.4,165.54,37562
20190601|2019-04-30 02:30,30,165.55,165.6,165.48,165.5,25534
20190601|2019-04-30 03:00,30,165.5,165.51,165.11,165.14,74242
20190601|2019-04-30 03:30,30,165.14,165.16,164.96,165.09,96070
20190601|2019-04-30 04:00,30,165.09,165.11,164.96,165.09,51993
20190601|2019-04-30 04:30,30,165.09,165.1,165.01,165.05,24958
20190601|2019-04-30 05:00,30,165.05,165.09,164.97,165.07,39925
20190601|2019-04-30 05:30,30,165.08,165.11,165.03,165.05,25145
20190601|2019-04-30 06:00,30,165.05,165.13,165.04,165.1,17929
20190601|2019-04-30 06:30,30,165.1,165.12,165.06,165.08,14845
20190601|2019-04-30 07:00,30,165.08,165.09,164.88,164.92,60792
20190601|2019-04-30 07:30,30,164.93,164.98,164.84,164.92,52518
20190601|2019-04-30 08:00,30,164.91,164.92,164.85,164.86,25760
20190601|2019-04-30 08:30,30,164.85,165.18,164.85,165.16,56750
20190601|2019-04-30 09:00,30,165.15,165.19,165.09,165.1,40000
20190601|2019-04-30 09:30,30,165.1,165.23,165.06,165.23,37583
20190601|2019-04-30 10:00,30,165.22,165.4,165.22,165.36,106107
20190601|2019-04-30 10:30,30,165.37,165.37,165.3,165.35,22783
20190601|2019-04-30 11:00,30,165.34,165.36,165.31,165.31,11413
20190601|2019-04-30 11:30,30,165.31,165.38,165.3,165.37,6210
20190601|2019-04-30 12:00,30,165.37,165.37,165.34,165.35,2354
20190601|2019-04-30 12:30,30,165.35,165.37,165.34,165.36,973
20190601|2019-04-30 13:00,30,165.36,165.37,165.35,165.37,888
20190601|2019-04-30 13:30,30,165.37,165.4,165.36,165.38,3051
20190601|2019-04-30 14:00,30,165.38,165.39,165.35,165.37,1289
20190601|2019-04-30 14:30,30,165.37,165.38,165.34,165.34,1617
20190601|2019-04-30 15:00,30,165.34,165.34,165.34,165.34,5
20190601|2019-05-01 19:00,2,165.16,165.26,165.16,165.25,1942
20190601|2019-05-01 19:30,2,165.25,165.26,165.19,165.2,497
20190601|2019-05-01 20:00,2,165.2,165.21,165.17,165.17,468
20190601|2019-05-01 20:30,2,165.17,165.2,165.13,165.13,827
20190601|2019-05-01 21:00,2,165.13,165.15,165.12,165.15,307
20190601|2019-05-01 21:30,2,165.14,165.15,165.14,165.14,113
20190601|2019-05-01 22:00,2,165.15,165.16,165.1,165.11,315
20190601|2019-05-01 22:30,2,165.1,165.12,165.1,165.12,116
20190601|2019-05-01 23:00,2,165.12,165.12,165.08,165.09,340
20190601|2019-05-01 23:30,2,165.08,165.12,165.07,165.12,186
20190601|2019-05-02 00:00,2,165.12,165.13,165.05,165.06,1099
20190601|2019-05-02 00:30,2,165.06,165.15,165.05,165.14,1848
20190601|2019-05-02 01:00,2,165.14,165.2,165.05,165.15,35270
20190601|2019-05-02 01:30,2,165.15,165.17,165.02,165.11,25967
20190601|2019-05-02 02:00,2,165.12,165.23,165.11,165.2,37380
20190601|2019-05-02 02:30,2,165.21,165.22,164.97,165.07,57298
20190601|2019-05-02 03:00,2,165.07,165.17,165.07,165.12,30366
20190601|2019-05-02 03:30,2,165.12,165.25,165.07,165.24,45075
20190601|2019-05-02 04:00,2,165.24,165.28,165.15,165.23,40954
20190601|2019-05-02 04:30,2,165.23,165.34,165.23,165.31,31314
20190601|2019-05-02 05:00,2,165.31,165.36,165.3,165.35,23329
20190601|2019-05-02 05:30,2,165.34,165.43,165.29,165.41,29095
20190601|2019-05-02 06:00,2,165.41,165.47,165.3,165.35,44405
20190601|2019-05-02 06:30,2,165.36,165.43,165.31,165.39,23152
20190601|2019-05-02 07:00,2,165.38,165.44,165.34,165.39,24239
20190601|2019-05-02 07:30,2,165.39,165.48,165.35,165.43,29019
20190601|2019-05-02 08:00,2,165.43,165.44,165.35,165.41,17940
20190601|2019-05-02 08:30,2,165.4,165.47,165.39,165.45,24728
20190601|2019-05-02 09:00,2,165.44,165.48,165.39,165.44,26489
20190601|2019-05-02 09:30,2,165.45,165.46,165.28,165.33,38344
20190601|2019-05-02 10:00,2,165.33,165.34,165.17,165.18,40450
20190601|2019-05-02 10:30,2,165.19,165.19,165.1,165.12,67218
20190601|2019-05-02 11:00,2,165.12,165.14,165.07,165.13,23379
20190601|2019-05-02 11:30,2,165.12,165.14,165.08,165.09,5559
20190601|2019-05-02 12:00,2,165.08,165.09,165.07,165.08,1251
20190601|2019-05-02 12:30,2,165.08,165.09,165.06,165.06,1257
20190601|2019-05-02 13:00,2,165.06,165.08,165.06,165.08,702
20190601|2019-05-02 13:30,2,165.08,165.12,165.05,165.06,1655
20190601|2019-05-02 14:00,2,165.06,165.12,165.06,165.12,741
20190601|2019-05-02 14:30,2,165.11,165.15,165.11,165.13,849
20190601|2019-05-02 15:00,2,165.14,165.14,165.14,165.14,7
20190601|2019-05-02 19:00,3,165.12,165.17,165.12,165.15,257
20190601|2019-05-02 19:30,3,165.15,165.16,165.14,165.14,159
20190601|2019-05-02 20:00,3,165.14,165.18,165.14,165.18,41
20190601|2019-05-02 20:30,3,165.18,165.19,165.16,165.16,214
20190601|2019-05-02 21:00,3,165.16,165.17,165.15,165.17,72
20190601|2019-05-02 21:30,3,165.17,165.18,165.17,165.18,11
20190601|2019-05-02 22:00,3,165.17,165.17,165.16,165.16,60
20190601|2019-05-02 22:30,3,165.16,165.16,165.16,165.16,11
20190601|2019-05-02 23:00,3,165.16,165.16,165.15,165.16,9
20190601|2019-05-02 23:30,3,165.16,165.16,165.14,165.14,115
20190601|2019-05-03 00:00,3,165.14,165.15,165.12,165.13,330
20190601|2019-05-03 00:30,3,165.13,165.14,165.11,165.14,245
20190601|2019-05-03 01:00,3,165.13,165.2,165.1,165.14,17194
20190601|2019-05-03 01:30,3,165.14,165.17,165.09,165.14,9407
20190601|2019-05-03 02:00,3,165.13,165.14,164.91,164.98,35152
20190601|2019-05-03 02:30,3,164.98,164.98,164.86,164.9,31018
20190601|2019-05-03 03:00,3,164.9,164.95,164.88,164.94,24029
20190601|2019-05-03 03:30,3,164.94,164.99,164.88,164.9,30508
20190601|2019-05-03 04:00,3,164.89,164.99,164.84,164.98,28827
20190601|2019-05-03 04:30,3,164.98,165.07,164.98,165.07,22992
20190601|2019-05-03 05:00,3,165.07,165.07,165.01,165.02,19431
20190601|2019-05-03 05:30,3,165.02,165.05,165,165.04,14107
20190601|2019-05-03 06:00,3,165.04,165.08,165,165.01,15325
20190601|2019-05-03 06:30,3,165.01,165.02,164.97,164.98,11803
20190601|2019-05-03 07:00,3,164.98,165.01,164.94,164.95,16086
20190601|2019-05-03 07:30,3,164.94,165.19,164.82,165.19,75514
20190601|2019-05-03 08:00,3,165.19,165.24,165.13,165.24,40049
20190601|2019-05-03 08:30,3,165.24,165.35,165.24,165.34,37205
20190601|2019-05-03 09:00,3,165.35,165.45,165.32,165.33,42079
20190601|2019-05-03 09:30,3,165.32,165.33,165.23,165.27,28495
20190601|2019-05-03 10:00,3,165.28,165.29,165.22,165.28,31232
20190601|2019-05-03 10:30,3,165.27,165.27,165.17,165.19,22053
20190601|2019-05-03 11:00,3,165.19,165.22,165.18,165.21,4445
20190601|2019-05-03 11:30,3,165.2,165.25,165.2,165.22,3678
20190601|2019-05-03 12:00,3,165.22,165.25,165.22,165.24,851
20190601|2019-05-03 12:30,3,165.24,165.25,165.22,165.25,811
20190601|2019-05-03 13:00,3,165.25,165.26,165.24,165.25,676
20190601|2019-05-03 13:30,3,165.25,165.27,165.24,165.27,825
20190601|2019-05-03 14:00,3,165.27,165.29,165.18,165.19,3353
20190601|2019-05-03 14:30,3,165.19,165.24,165.16,165.22,2085
20190601|2019-05-05 19:00,6,165.51,165.73,165.51,165.72,4623
20190601|2019-05-05 19:30,6,165.72,165.84,165.72,165.81,2624
20190601|2019-05-05 20:00,6,165.8,165.86,165.78,165.78,1379
20190601|2019-05-05 20:30,6,165.79,165.79,165.72,165.72,543
20190601|2019-05-05 21:00,6,165.73,165.76,165.71,165.74,1912
20190601|2019-05-05 21:30,6,165.73,165.73,165.67,165.67,597
20190601|2019-05-05 22:00,6,165.67,165.67,165.65,165.66,439
20190601|2019-05-05 22:30,6,165.66,165.68,165.66,165.68,694
20190601|2019-05-05 23:00,6,165.68,165.71,165.65,165.66,1239
20190601|2019-05-05 23:30,6,165.65,165.67,165.59,165.6,1124
20190601|2019-05-06 00:00,6,165.59,165.68,165.59,165.67,1116
20190601|2019-05-06 00:30,6,165.66,165.66,165.59,165.65,1916
20190601|2019-05-06 01:00,6,165.64,165.65,165.53,165.57,22004
20190601|2019-05-06 01:30,6,165.57,165.65,165.55,165.62,13712
20190601|2019-05-06 02:00,6,165.62,165.65,165.41,165.5,31289
20190601|2019-05-06 02:30,6,165.5,165.56,165.45,165.53,19574
20190601|2019-05-06 03:00,6,165.52,165.53,165.39,165.41,19662
20190601|2019-05-06 03:30,6,165.41,165.51,165.41,165.47,14157
20190601|2019-05-06 04:00,6,165.48,165.48,165.38,165.42,15014
20190601|2019-05-06 04:30,6,165.42,165.42,165.33,165.38,10520
20190601|2019-05-06 05:00,6,165.38,165.39,165.34,165.36,13424
20190601|2019-05-06 05:30,6,165.37,165.39,165.31,165.35,10883
20190601|2019-05-06 06:00,6,165.35,165.39,165.32,165.38,14015
20190601|2019-05-06 06:30,6,165.37,165.43,165.35,165.4,11871
20190601|2019-05-06 07:00,6,165.4,165.41,165.34,165.36,12025
20190601|2019-05-06 07:30,6,165.36,165.45,165.33,165.44,10421
20190601|2019-05-06 08:00,6,165.45,165.46,165.41,165.46,11516
20190601|2019-05-06 08:30,6,165.45,165.45,165.4,165.4,17438
20190601|2019-05-06 09:00,6,165.4,165.46,165.39,165.44,11332
20190601|2019-05-06 09:30,6,165.45,165.48,165.45,165.47,12633
20190601|2019-05-06 10:00,6,165.47,165.5,165.41,165.43,14803
20190601|2019-05-06 10:30,6,165.42,165.49,165.41,165.46,6871
20190601|2019-05-06 11:00,6,165.47,165.51,165.45,165.51,2599
20190601|2019-05-06 11:30,6,165.5,165.52,165.47,165.49,1725
20190601|2019-05-06 12:00,6,165.49,165.49,165.44,165.44,669
20190601|2019-05-06 12:30,6,165.44,165.46,165.43,165.46,348
20190601|2019-05-06 13:00,6,165.45,165.46,165.43,165.44,690
20190601|2019-05-06 13:30,6,165.43,165.46,165.37,165.38,2338
20190601|2019-05-06 14:00,6,165.38,165.41,165.37,165.37,1182
20190601|2019-05-06 14:30,6,165.37,165.39,165.36,165.37,1264
20190601|2019-05-06 15:00,6,165.36,165.36,165.36,165.36,11
20190601|2019-05-06 19:00,7,165.59,165.64,165.58,165.63,1599
20190601|2019-05-06 19:30,7,165.63,165.63,165.59,165.6,1077
20190601|2019-05-06 20:00,7,165.6,165.62,165.58,165.6,552
20190601|2019-05-06 20:30,7,165.6,165.6,165.57,165.59,156
20190601|2019-05-06 21:00,7,165.59,165.59,165.54,165.55,312
20190601|2019-05-06 21:30,7,165.55,165.55,165.54,165.54,55
20190601|2019-05-06 22:00,7,165.54,165.56,165.54,165.55,47
20190601|2019-05-06 22:30,7,165.56,165.59,165.55,165.57,332
20190601|2019-05-06 23:00,7,165.58,165.59,165.58,165.59,122
20190601|2019-05-06 23:30,7,165.58,165.6,165.46,165.48,1898
20190601|2019-05-07 00:00,7,165.48,165.49,165.47,165.49,505
20190601|2019-05-07 00:30,7,165.48,165.5,165.46,165.5,752
20190601|2019-05-07 01:00,7,165.51,165.57,165.32,165.33,25526
20190601|2019-05-07 01:30,7,165.34,165.36,165.24,165.3,25300
20190601|2019-05-07 02:00,7,165.29,165.47,165.29,165.47,31054
20190601|2019-05-07 02:30,7,165.47,165.67,165.42,165.64,47946
20190601|2019-05-07 03:00,7,165.64,165.77,165.62,165.73,41694
20190601|2019-05-07 03:30,7,165.73,165.8,165.7,165.79,36892
20190601|2019-05-07 04:00,7,165.79,165.81,165.71,165.72,41225
20190601|2019-05-07 04:30,7,165.72,165.77,165.69,165.75,30031
20190601|2019-05-07 05:00,7,165.74,165.85,165.72,165.84,37644
20190601|2019-05-07 05:30,7,165.84,165.93,165.82,165.92,28414
20190601|2019-05-07 06:00,7,165.92,165.94,165.87,165.9,35187
20190601|2019-05-07 06:30,7,165.89,166.14,165.86,166.09,73291
20190601|2019-05-07 07:00,7,166.09,166.1,165.9,165.92,50745
20190601|2019-05-07 07:30,7,165.93,166,165.89,165.98,36668
20190601|2019-05-07 08:00,7,165.99,166.04,165.97,166.03,28107
20190601|2019-05-07 08:30,7,166.03,166.09,166,166.07,34403
20190601|2019-05-07 09:00,7,166.07,166.13,166.02,166.02,41854
20190601|2019-05-07 09:30,7,166.03,166.08,166,166.03,31421
20190601|2019-05-07 10:00,7,166.03,166.1,166.03,166.09,34279
20190601|2019-05-07 10:30,7,166.09,166.12,166.05,166.11,33646
20190601|2019-05-07 11:00,7,166.1,166.18,166.1,166.11,11684
20190601|2019-05-07 11:30,7,166.11,166.14,166.08,166.1,5651
20190601|2019-05-07 12:00,7,166.1,166.18,166.09,166.15,3678
20190601|2019-05-07 12:30,7,166.16,166.18,166.13,166.15,2928
20190601|2019-05-07 13:00,7,166.14,166.15,166.11,166.13,1688
20190601|2019-05-07 13:30,7,166.12,166.15,166.12,166.14,1746
20190601|2019-05-07 14:00,7,166.14,166.16,166.12,166.14,2183
20190601|2019-05-07 14:30,7,166.13,166.18,166.08,166.1,4243
20190601|2019-05-07 15:00,7,166.11,166.11,166.11,166.11,8
20190601|2019-05-07 19:00,8,166.06,166.07,166.03,166.04,501
20190601|2019-05-07 19:30,8,166.04,166.06,166.04,166.06,356
20190601|2019-05-07 20:00,8,166.05,166.05,165.99,166,634
20190601|2019-05-07 20:30,8,166,166.04,166,166.03,143
20190601|2019-05-07 21:00,8,166.04,166.06,166.02,166.02,844
20190601|2019-05-07 21:30,8,166.03,166.03,166,166.01,117
20190601|2019-05-07 22:00,8,166.01,166.01,165.99,166,239
20190601|2019-05-07 22:30,8,166,166.03,166,166.02,89
20190601|2019-05-07 23:00,8,166.01,166.01,166,166.01,145
20190601|2019-05-07 23:30,8,166.01,166.03,166,166.03,331
20190601|2019-05-08 00:00,8,166.03,166.08,166.03,166.06,1196
20190601|2019-05-08 00:30,8,166.06,166.07,166.01,166.02,1262
20190601|2019-05-08 01:00,8,166.02,166.06,165.96,166.06,25613
20190601|2019-05-08 01:30,8,166.05,166.08,166.02,166.06,11530
20190601|2019-05-08 02:00,8,166.06,166.13,166,166,35851
20190601|2019-05-08 02:30,8,166.01,166.08,165.99,166,29076
20190601|2019-05-08 03:00,8,166,166.03,165.92,166,35886
20190601|2019-05-08 03:30,8,166.01,166.17,166,166.13,41280
20190601|2019-05-08 04:00,8,166.12,166.27,166.12,166.21,60074
20190601|2019-05-08 04:30,8,166.21,166.32,166.17,166.3,40913
20190601|2019-05-08 05:00,8,166.3,166.47,166.29,166.39,55006
20190601|2019-05-08 05:30,8,166.39,166.42,166.34,166.35,33066
20190601|2019-05-08 06:00,8,166.36,166.4,166.33,166.34,25727
20190601|2019-05-08 06:30,8,166.34,166.35,166.28,166.31,20878
20190601|2019-05-08 07:00,8,166.31,166.32,166.24,166.27,25115
20190601|2019-05-08 07:30,8,166.27,166.4,166.13,166.28,69121
20190601|2019-05-08 08:00,8,166.29,166.32,166.26,166.28,34119
20190601|2019-05-08 08:30,8,166.28,166.33,166.24,166.3,34475
20190601|2019-05-08 09:00,8,166.29,166.3,166.2,166.24,30545
20190601|2019-05-08 09:30,8,166.24,166.3,166.11,166.12,37455
20190601|2019-05-08 10:00,8,166.12,166.23,166.12,166.19,43711
20190601|2019-05-08 10:30,8,166.19,166.27,166.16,166.17,27097
20190601|2019-05-08 11:00,8,166.18,166.23,166.18,166.19,6973
20190601|2019-05-08 11:30,8,166.2,166.21,166.15,166.15,4979
20190601|2019-05-08 12:00,8,166.15,166.16,166.06,166.07,8530
20190601|2019-05-08 12:30,8,166.07,166.08,166.05,166.07,1654
20190601|2019-05-08 13:00,8,166.06,166.08,166.04,166.05,922
20190601|2019-05-08 13:30,8,166.06,166.08,166.04,166.08,1841
20190601|2019-05-08 14:00,8,166.08,166.08,166.04,166.05,1295
20190601|2019-05-08 14:30,8,166.06,166.1,166.05,166.07,2594
20190601|2019-05-08 15:00,8,166.07,166.07,166.07,166.07,2
20190601|2019-05-08 19:00,9,166.14,166.27,166.14,166.27,916
20190601|2019-05-08 19:30,9,166.27,166.31,166.18,166.23,1945
20190601|2019-05-08 20:00,9,166.23,166.23,166.18,166.21,326
20190601|2019-05-08 20:30,9,166.21,166.26,166.18,166.26,259
20190601|2019-05-08 21:00,9,166.26,166.29,166.24,166.28,474
20190601|2019-05-08 21:30,9,166.28,166.29,166.26,166.26,281
20190601|2019-05-08 22:00,9,166.26,166.29,166.26,166.29,136
20190601|2019-05-08 22:30,9,166.29,166.29,166.26,166.26,409
20190601|2019-05-08 23:00,9,166.25,166.25,166.24,166.25,105
20190601|2019-05-08 23:30,9,166.26,166.26,166.21,166.22,226
20190601|2019-05-09 00:00,9,166.22,166.24,166.18,166.21,379
20190601|2019-05-09 00:30,9,166.21,166.24,166.19,166.21,1009
20190601|2019-05-09 01:00,9,166.21,166.26,166.15,166.26,22127
20190601|2019-05-09 01:30,9,166.25,166.32,166.2,166.31,17253
20190601|2019-05-09 02:00,9,166.31,166.38,166.28,166.35,31054
20190601|2019-05-09 02:30,9,166.36,166.51,166.35,166.42,53360
20190601|2019-05-09 03:00,9,166.43,166.53,166.35,166.47,53461
20190601|2019-05-09 03:30,9,166.47,166.48,166.37,166.37,33378
20190601|2019-05-09 04:00,9,166.38,166.39,166.3,166.36,27938
20190601|2019-05-09 04:30,9,166.36,166.46,166.34,166.39,37115
20190601|2019-05-09 05:00,9,166.39,166.39,166.34,166.37,23688
20190601|2019-05-09 05:30,9,166.38,166.39,166.31,166.31,14708
20190601|2019-05-09 06:00,9,166.31,166.37,166.3,166.36,13267
20190601|2019-05-09 06:30,9,166.35,166.39,166.34,166.36,25448
20190601|2019-05-09 07:00,9,166.36,166.42,166.35,166.39,15542
20190601|2019-05-09 07:30,9,166.4,166.45,166.35,166.44,39003
20190601|2019-05-09 08:00,9,166.45,166.5,166.42,166.49,30029
20190601|2019-05-09 08:30,9,166.49,166.54,166.44,166.46,48800
20190601|2019-05-09 09:00,9,166.46,166.49,166.41,166.41,49843
20190601|2019-05-09 09:30,9,166.41,166.43,166.3,166.31,39245
20190601|2019-05-09 10:00,9,166.31,166.31,166.23,166.26,37031
20190601|2019-05-09 10:30,9,166.25,166.26,166.21,166.22,14932
20190601|2019-05-09 11:00,9,166.22,166.27,166.19,166.22,12921
20190601|2019-05-09 11:30,9,166.22,166.22,166.1,166.14,17000
20190601|2019-05-09 12:00,9,166.14,166.2,166.1,166.2,4147
20190601|2019-05-09 12:30,9,166.19,166.2,166.13,166.17,2900
20190601|2019-05-09 13:00,9,166.17,166.2,166.16,166.17,1478
20190601|2019-05-09 13:30,9,166.16,166.21,166.14,166.2,2238
20190601|2019-05-09 14:00,9,166.2,166.22,166.19,166.2,1115
20190601|2019-05-09 14:30,9,166.21,166.24,166.2,166.23,2181
20190601|2019-05-09 15:00,9,166.24,166.24,166.24,166.24,7
20190601|2019-05-09 19:00,10,166.12,166.33,166.1,166.2,2008
20190601|2019-05-09 19:30,10,166.2,166.29,166.18,166.25,1942
20190601|2019-05-09 20:00,10,166.24,166.24,166.14,166.21,1581
20190601|2019-05-09 20:30,10,166.22,166.22,166.09,166.09,674
20190601|2019-05-09 21:00,10,166.09,166.16,166.09,166.16,546
20190601|2019-05-09 21:30,10,166.16,166.26,166.15,166.26,399
20190601|2019-05-09 22:00,10,166.27,166.38,166.21,166.24,1512
20190601|2019-05-09 22:30,10,166.24,166.33,166.2,166.33,1756
20190601|2019-05-09 23:00,10,166.32,166.38,166.2,166.37,2774
20190601|2019-05-09 23:30,10,166.37,166.4,166.36,166.37,738
20190601|2019-05-10 00:00,10,166.38,166.4,166.32,166.33,707
20190601|2019-05-10 00:30,10,166.33,166.35,166.27,166.27,1667
20190601|2019-05-10 01:00,10,166.28,166.32,166.19,166.21,18604
20190601|2019-05-10 01:30,10,166.21,166.29,166.2,166.21,15783
20190601|2019-05-10 02:00,10,166.21,166.26,166.12,166.23,29835
20190601|2019-05-10 02:30,10,166.24,166.33,166.23,166.26,20782
20190601|2019-05-10 03:00,10,166.27,166.31,166.11,166.12,34417
20190601|2019-05-10 03:30,10,166.13,166.17,165.94,166.08,66456
20190601|2019-05-10 04:00,10,166.07,166.08,165.98,166.01,20619
20190601|2019-05-10 04:30,10,166.02,166.13,166.02,166.12,20592
20190601|2019-05-10 05:00,10,166.12,166.13,166.06,166.08,14903
20190601|2019-05-10 05:30,10,166.08,166.11,165.99,166.07,27164
20190601|2019-05-10 06:00,10,166.07,166.16,166.06,166.15,16969
20190601|2019-05-10 06:30,10,166.15,166.17,166.12,166.16,21130
20190601|2019-05-10 07:00,10,166.16,166.19,166.14,166.16,19302
20190601|2019-05-10 07:30,10,166.16,166.23,166.1,166.12,35571
20190601|2019-05-10 08:00,10,166.12,166.13,166.05,166.09,26852
20190601|2019-05-10 08:30,10,166.09,166.11,166.02,166.1,27509
20190601|2019-05-10 09:00,10,166.11,166.18,166.1,166.15,25179
20190601|2019-05-10 09:30,10,166.15,166.25,166.15,166.23,32673
20190601|2019-05-10 10:00,10,166.22,166.27,166.2,166.23,31514
20190601|2019-05-10 10:30,10,166.23,166.25,166.12,166.18,26677
20190601|2019-05-10 11:00,10,166.18,166.18,166.14,166.14,6394
20190601|2019-05-10 11:30,10,166.14,166.15,166.11,166.14,4856
20190601|2019-05-10 12:00,10,166.13,166.17,166.08,166.1,3006
20190601|2019-05-10 12:30,10,166.1,166.12,166.07,166.08,1895
20190601|2019-05-10 13:00,10,166.08,166.11,166.07,166.1,1120
20190601|2019-05-10 13:30,10,166.1,166.12,166.09,166.1,864
20190601|2019-05-10 14:00,10,166.1,166.11,166.01,166.03,2996
20190601|2019-05-10 14:30,10,166.03,166.1,166.02,166.07,2202
20190601|2019-05-10 15:00,10,166.06,166.06,166.06,166.06,20
20190601|2019-05-12 19:00,13,166.33,166.38,166.27,166.27,1853
20190601|2019-05-12 19:30,13,166.28,166.3,166.25,166.26,481
20190601|2019-05-12 20:00,13,166.27,166.28,166.25,166.26,207
20190601|2019-05-12 20:30,13,166.26,166.26,166.22,166.22,311
20190601|2019-05-12 21:00,13,166.23,166.27,166.23,166.25,244
20190601|2019-05-12 21:30,13,166.25,166.27,166.25,166.27,339
20190601|2019-05-12 22:00,13,166.28,166.29,166.27,166.27,89
20190601|2019-05-12 22:30,13,166.27,166.27,166.26,166.26,68
20190601|2019-05-12 23:00,13,166.27,166.28,166.26,166.27,323
20190601|2019-05-12 23:30,13,166.28,166.28,166.27,166.27,199
20190601|2019-05-13 00:00,13,166.26,166.27,166.26,166.27,102
20190601|2019-05-13 00:30,13,166.27,166.29,166.25,166.27,837
20190601|2019-05-13 01:00,13,166.28,166.28,166.14,166.15,20731
20190601|2019-05-13 01:30,13,166.15,166.18,166.1,166.17,9806
20190601|2019-05-13 02:00,13,166.16,166.37,166.14,166.34,33661
20190601|2019-05-13 02:30,13,166.34,166.47,166.34,166.42,39410
20190601|2019-05-13 03:00,13,166.43,166.43,166.34,166.34,27510
20190601|2019-05-13 03:30,13,166.35,166.35,166.28,166.31,26760
20190601|2019-05-13 04:00,13,166.32,166.32,166.24,166.24,22482
20190601|2019-05-13 04:30,13,166.25,166.26,166.2,166.24,17344
20190601|2019-05-13 05:00,13,166.24,166.3,166.22,166.28,13553
20190601|2019-05-13 05:30,13,166.28,166.3,166.24,166.25,10584
20190601|2019-05-13 06:00,13,166.24,166.31,166.23,166.3,13222
20190601|2019-05-13 06:30,13,166.3,166.37,166.28,166.35,16492
20190601|2019-05-13 07:00,13,166.36,166.43,166.31,166.35,52497
20190601|2019-05-13 07:30,13,166.34,166.4,166.31,166.36,26251
20190601|2019-05-13 08:00,13,166.37,166.4,166.34,166.38,21851
20190601|2019-05-13 08:30,13,166.38,166.44,166.34,166.41,32561
20190601|2019-05-13 09:00,13,166.42,166.5,166.42,166.47,40462
20190601|2019-05-13 09:30,13,166.47,166.53,166.43,166.53,33769
20190601|2019-05-13 10:00,13,166.53,166.6,166.48,166.59,39912
20190601|2019-05-13 10:30,13,166.6,166.61,166.53,166.53,27485
20190601|2019-05-13 11:00,13,166.53,166.61,166.53,166.59,9200
20190601|2019-05-13 11:30,13,166.6,166.6,166.56,166.57,4677
20190601|2019-05-13 12:00,13,166.57,166.59,166.56,166.58,2407
20190601|2019-05-13 12:30,13,166.59,166.59,166.53,166.55,3731
20190601|2019-05-13 13:00,13,166.56,166.58,166.49,166.54,5568
20190601|2019-05-13 13:30,13,166.54,166.57,166.52,166.53,2269
20190601|2019-05-13 14:00,13,166.54,166.56,166.52,166.54,1309
20190601|2019-05-13 14:30,13,166.55,166.57,166.53,166.55,1741
20190601|2019-05-13 15:00,13,166.56,166.56,166.56,166.56,12
20190601|2019-05-13 19:00,14,166.51,166.54,166.51,166.53,719
20190601|2019-05-13 19:30,14,166.53,166.56,166.46,166.46,1003
20190601|2019-05-13 20:00,14,166.46,166.46,166.43,166.43,767
20190601|2019-05-13 20:30,14,166.43,166.43,166.37,166.39,932
20190601|2019-05-13 21:00,14,166.39,166.39,166.34,166.35,673
20190601|2019-05-13 21:30,14,166.35,166.37,166.35,166.36,68
20190601|2019-05-13 22:00,14,166.36,166.37,166.36,166.36,50
20190601|2019-05-13 22:30,14,166.35,166.36,166.35,166.35,71
20190601|2019-05-13 23:00,14,166.35,166.37,166.35,166.36,175
20190601|2019-05-13 23:30,14,166.36,166.37,166.35,166.36,244
20190601|2019-05-14 00:00,14,166.36,166.36,166.34,166.36,167
20190601|2019-05-14 00:30,14,166.36,166.39,166.35,166.38,1590
20190601|2019-05-14 01:00,14,166.38,166.46,166.34,166.45,17057
20190601|2019-05-14 01:30,14,166.45,166.49,166.41,166.44,15600
20190601|2019-05-14 02:00,14,166.44,166.48,166.31,166.36,35657
20190601|2019-05-14 02:30,14,166.36,166.41,166.34,166.35,19184
20190601|2019-05-14 03:00,14,166.36,166.43,166.34,166.4,16900
20190601|2019-05-14 03:30,14,166.39,166.4,166.34,166.36,16899
20190601|2019-05-14 04:00,14,166.36,166.43,166.36,166.42,19197
20190601|2019-05-14 04:30,14,166.42,166.5,166.4,166.49,20976
20190601|2019-05-14 05:00,14,166.49,166.53,166.47,166.51,27196
20190601|2019-05-14 05:30,14,166.51,166.57,166.5,166.52,20710
20190601|2019-05-14 06:00,14,166.52,166.52,166.44,166.47,17426
20190601|2019-05-14 06:30,14,166.47,166.53,166.45,166.52,15446
20190601|2019-05-14 07:00,14,166.51,166.63,166.5,166.58,36245
20190601|2019-05-14 07:30,14,166.58,166.72,166.58,166.64,61848
20190601|2019-05-14 08:00,14,166.64,166.68,166.54,166.56,34820
20190601|2019-05-14 08:30,14,166.56,166.66,166.55,166.65,39777
20190601|2019-05-14 09:00,14,166.65,166.68,166.59,166.6,29710
20190601|2019-05-14 09:30,14,166.6,166.63,166.59,166.63,23294
20190601|2019-05-14 10:00,14,166.63,166.64,166.53,166.56,37624
20190601|2019-05-14 10:30,14,166.56,166.56,166.47,166.54,20579
20190601|2019-05-14 11:00,14,166.54,166.57,166.52,166.56,7685
20190601|2019-05-14 11:30,14,166.56,166.58,166.55,166.56,3397
20190601|2019-05-14 12:00,14,166.56,166.58,166.55,166.58,3724
20190601|2019-05-14 12:30,14,166.57,166.58,166.55,166.56,1222
20190601|2019-05-14 13:00,14,166.56,166.59,166.56,166.58,1048
20190601|2019-05-14 13:30,14,166.58,166.6,166.58,166.6,446
20190601|2019-05-14 14:00,14,166.59,166.59,166.57,166.58,872
20190601|2019-05-14 14:30,14,166.58,166.61,166.58,166.61,1701
20190601|2019-05-14 15:00,14,166.61,166.61,166.61,166.61,6
20190601|2019-05-14 19:00,15,166.66,166.71,166.66,166.7,988
20190601|2019-05-14 19:30,15,166.7,166.71,166.65,166.65,459
20190601|2019-05-14 20:00,15,166.65,166.67,166.64,166.64,304
20190601|2019-05-14 20:30,15,166.64,166.64,166.57,166.58,507
20190601|2019-05-14 21:00,15,166.59,166.68,166.59,166.68,692
20190601|2019-05-14 21:30,15,166.68,166.68,166.67,166.67,191
20190601|2019-05-14 22:00,15,166.67,166.67,166.66,166.67,77
20190601|2019-05-14 22:30,15,166.66,166.66,166.65,166.65,89
20190601|2019-05-14 23:00,15,166.65,166.66,166.64,166.64,163
20190601|2019-05-14 23:30,15,166.65,166.65,166.65,166.65,46
20190601|2019-05-15 00:00,15,166.64,166.67,166.63,166.64,441
20190601|2019-05-15 00:30,15,166.64,166.66,166.58,166.58,1106
20190601|2019-05-15 01:00,15,166.59,166.69,166.57,166.61,16101
20190601|2019-05-15 01:30,15,166.62,166.68,166.61,166.68,14769
20190601|2019-05-15 02:00,15,166.68,166.95,166.68,166.9,85170
20190601|2019-05-15 02:30,15,166.9,166.95,166.86,166.89,37570
20190601|2019-05-15 03:00,15,166.9,166.94,166.87,166.88,29461
20190601|2019-05-15 03:30,15,166.87,167.04,166.85,167.02,43678
20190601|2019-05-15 04:00,15,167.01,167.04,166.93,167.02,40474
20190601|2019-05-15 04:30,15,167.03,167.15,167.02,167.12,57055
20190601|2019-05-15 05:00,15,167.12,167.24,167.1,167.19,40638
20190601|2019-05-15 05:30,15,167.18,167.19,167.06,167.1,38477
20190601|2019-05-15 06:00,15,167.1,167.18,167.08,167.17,26253
20190601|2019-05-15 06:30,15,167.17,167.29,167.16,167.24,38733
20190601|2019-05-15 07:00,15,167.24,167.3,167.23,167.27,28344
20190601|2019-05-15 07:30,15,167.28,167.43,167.26,167.27,74299
20190601|2019-05-15 08:00,15,167.27,167.33,167.2,167.26,44368
20190601|2019-05-15 08:30,15,167.25,167.28,167.17,167.19,38994
20190601|2019-05-15 09:00,15,167.19,167.26,166.95,167.01,88900
20190601|2019-05-15 09:30,15,167.01,167.08,166.95,166.98,58875
20190601|2019-05-15 10:00,15,166.98,167.01,166.9,166.91,44467
20190601|2019-05-15 10:30,15,166.92,166.98,166.91,166.95,16274
20190601|2019-05-15 11:00,15,166.94,167.05,166.93,167.04,10865
20190601|2019-05-15 11:30,15,167.04,167.08,167.04,167.05,4972
20190601|2019-05-15 12:00,15,167.05,167.06,167.03,167.04,2419
20190601|2019-05-15 12:30,15,167.04,167.04,166.98,167,1868
20190601|2019-05-15 13:00,15,167,167.01,166.97,167.01,827
20190601|2019-05-15 13:30,15,167.01,167.02,166.99,167.02,639
20190601|2019-05-15 14:00,15,167.02,167.05,167.01,167.03,1413
20190601|2019-05-15 14:30,15,167.03,167.04,167,167.02,1712
20190601|2019-05-15 15:00,15,167.02,167.02,167.02,167.02,3
20190601|2019-05-15 19:00,16,167.06,167.07,167.04,167.06,295
20190601|2019-05-15 19:30,16,167.06,167.11,167.06,167.11,507
20190601|2019-05-15 20:00,16,167.11,167.19,167.1,167.16,1135
20190601|2019-05-15 20:30,16,167.16,167.23,167.13,167.13,1384
20190601|2019-05-15 21:00,16,167.13,167.13,167.08,167.1,480
20190601|2019-05-15 21:30,16,167.1,167.11,167.08,167.08,211
20190601|2019-05-15 22:00,16,167.08,167.08,167.05,167.05,85
20190601|2019-05-15 22:30,16,167.06,167.08,167.06,167.08,90
20190601|2019-05-15 23:00,16,167.08,167.09,167.07,167.07,75
20190601|2019-05-15 23:30,16,167.07,167.08,167.07,167.08,172
20190601|2019-05-16 00:00,16,167.08,167.11,167.08,167.11,123
20190601|2019-05-16 00:30,16,167.1,167.13,167.1,167.1,1142
20190601|2019-05-16 01:00,16,167.1,167.16,167.04,167.16,15251
20190601|2019-05-16 01:30,16,167.16,167.18,167.08,167.11,12053
20190601|2019-05-16 02:00,16,167.11,167.23,167.1,167.23,28083
20190601|2019-05-16 02:30,16,167.23,167.27,167.13,167.15,38516
20190601|2019-05-16 03:00,16,167.15,167.24,167.12,167.19,31642
20190601|2019-05-16 03:30,16,167.19,167.27,167.16,167.23,47425
20190601|2019-05-16 04:00,16,167.23,167.24,167.12,167.15,24631
20190601|2019-05-16 04:30,16,167.16,167.17,167.06,167.12,31856
20190601|2019-05-16 05:00,16,167.13,167.13,167.03,167.05,34035
20190601|2019-05-16 05:30,16,167.04,167.08,166.97,166.99,27732
20190601|2019-05-16 06:00,16,166.99,167,166.9,166.97,40971
20190601|2019-05-16 06:30,16,166.97,167.07,166.97,167.03,32146
20190601|2019-05-16 07:00,16,167.03,167.08,166.96,167.01,23608
20190601|2019-05-16 07:30,16,167.02,167.02,166.87,166.9,39489
20190601|2019-05-16 08:00,16,166.9,166.99,166.79,166.82,47865
20190601|2019-05-16 08:30,16,166.83,166.86,166.78,166.82,66969
20190601|2019-05-16 09:00,16,166.82,167.03,166.81,166.93,62096
20190601|2019-05-16 09:30,16,166.93,167.01,166.9,166.97,34146
20190601|2019-05-16 10:00,16,166.97,166.98,166.87,166.91,27278
20190601|2019-05-16 10:30,16,166.91,166.94,166.89,166.91,10196
20190601|2019-05-16 11:00,16,166.91,166.93,166.87,166.87,7207
20190601|2019-05-16 11:30,16,166.88,166.93,166.87,166.93,3596
20190601|2019-05-16 12:00,16,166.92,166.96,166.91,166.96,1884
20190601|2019-05-16 12:30,16,166.96,166.99,166.96,166.97,1720
20190601|2019-05-16 13:00,16,166.97,166.98,166.93,166.94,865
20190601|2019-05-16 13:30,16,166.94,166.95,166.92,166.94,947
20190601|2019-05-16 14:00,16,166.94,167,166.94,166.98,2029
20190601|2019-05-16 14:30,16,166.99,167,166.96,166.98,1443
20190601|2019-05-16 15:00,16,166.97,166.97,166.97,166.97,9
20190601|2019-05-16 19:00,17,167.04,167.09,166.96,166.97,938
20190601|2019-05-16 19:30,17,166.96,166.96,166.91,166.94,575
20190601|2019-05-16 20:00,17,166.94,166.94,166.93,166.94,125
20190601|2019-05-16 20:30,17,166.93,166.94,166.9,166.91,280
20190601|2019-05-16 21:00,17,166.91,166.91,166.89,166.9,139
20190601|2019-05-16 21:30,17,166.91,166.93,166.91,166.93,54
20190601|2019-05-16 22:00,17,166.94,167.09,166.94,167.08,1593
20190601|2019-05-16 22:30,17,167.09,167.1,167.07,167.09,555
20190601|2019-05-16 23:00,17,167.1,167.1,167.07,167.08,206
20190601|2019-05-16 23:30,17,167.08,167.08,167.06,167.08,142
20190601|2019-05-17 00:00,17,167.09,167.14,167.09,167.14,634
20190601|2019-05-17 00:30,17,167.14,167.16,167.13,167.14,1380
20190601|2019-05-17 01:00,17,167.14,167.16,167.08,167.09,16804
20190601|2019-05-17 01:30,17,167.09,167.17,167.01,167.09,17881
20190601|2019-05-17 02:00,17,167.09,167.12,166.9,166.93,37028
20190601|2019-05-17 02:30,17,166.93,166.96,166.86,166.92,31495
20190601|2019-05-17 03:00,17,166.92,167.06,166.91,167.05,22041
20190601|2019-05-17 03:30,17,167.05,167.15,167.04,167.11,29923
20190601|2019-05-17 04:00,17,167.11,167.17,167.07,167.11,28079
20190601|2019-05-17 04:30,17,167.11,167.13,167.02,167.04,28402
20190601|2019-05-17 05:00,17,167.03,167.07,167.01,167.04,19473
20190601|2019-05-17 05:30,17,167.04,167.1,167.04,167.08,14383
20190601|2019-05-17 06:00,17,167.08,167.23,167.08,167.2,31660
20190601|2019-05-17 06:30,17,167.2,167.35,167.19,167.33,52427
20190601|2019-05-17 07:00,17,167.33,167.41,167.27,167.29,42874
20190601|2019-05-17 07:30,17,167.29,167.33,167.18,167.22,36399
20190601|2019-05-17 08:00,17,167.22,167.25,167.13,167.17,18700
20190601|2019-05-17 08:30,17,167.16,167.16,167.07,167.11,30633
20190601|2019-05-17 09:00,17,167.1,167.11,167.01,167.02,36919
20190601|2019-05-17 09:30,17,167.02,167.15,167,167.04,33829
20190601|2019-05-17 10:00,17,167.04,167.09,167.03,167.04,24965
20190601|2019-05-17 10:30,17,167.04,167.08,167.03,167.04,13903
20190601|2019-05-17 11:00,17,167.04,167.08,167.04,167.07,5573
20190601|2019-05-17 11:30,17,167.07,167.08,167,167,2766
20190601|2019-05-17 12:00,17,167,167.03,167,167.02,1243
20190601|2019-05-17 12:30,17,167.03,167.06,167.02,167.05,1523
20190601|2019-05-17 13:00,17,167.06,167.07,167.05,167.05,775
20190601|2019-05-17 13:30,17,167.05,167.05,167.02,167.05,915
20190601|2019-05-17 14:00,17,167.05,167.11,167.05,167.09,2903
20190601|2019-05-17 14:30,17,167.09,167.1,167.03,167.03,1330
20190601|2019-05-17 15:00,17,167.09,167.09,167.09,167.09,50
20190601|2019-05-19 19:00,20,166.98,167,166.93,166.96,735
20190601|2019-05-19 19:30,20,166.95,166.96,166.93,166.93,325
20190601|2019-05-19 20:00,20,166.93,166.93,166.9,166.91,667
20190601|2019-05-19 20:30,20,166.92,166.93,166.91,166.93,261
20190601|2019-05-19 21:00,20,166.93,166.95,166.92,166.93,395
20190601|2019-05-19 21:30,20,166.92,166.93,166.91,166.93,130
20190601|2019-05-19 22:00,20,166.93,166.94,166.93,166.94,103
20190601|2019-05-19 22:30,20,166.94,166.94,166.91,166.93,193
20190601|2019-05-19 23:00,20,166.93,166.93,166.91,166.92,100
20190601|2019-05-19 23:30,20,166.91,166.92,166.91,166.92,166
20190601|2019-05-20 00:00,20,166.92,166.96,166.92,166.96,214
20190601|2019-05-20 00:30,20,166.96,166.98,166.96,166.98,456
20190601|2019-05-20 01:00,20,166.98,167.03,166.93,167.03,17808
20190601|2019-05-20 01:30,20,167.02,167.06,166.93,166.95,14213
20190601|2019-05-20 02:00,20,166.94,166.98,166.87,166.97,22181
20190601|2019-05-20 02:30,20,166.97,166.97,166.71,166.77,47954
20190601|2019-05-20 03:00,20,166.77,166.78,166.63,166.74,55717
20190601|2019-05-20 03:30,20,166.74,166.87,166.73,166.83,27165
20190601|2019-05-20 04:00,20,166.83,166.86,166.82,166.83,15951
20190601|2019-05-20 04:30,20,166.84,166.87,166.78,166.8,12617
20190601|2019-05-20 05:00,20,166.81,167.07,166.8,167.03,45488
20190601|2019-05-20 05:30,20,167.03,167.03,166.96,166.98,18945
20190601|2019-05-20 06:00,20,166.99,167.04,166.95,166.96,16671
20190601|2019-05-20 06:30,20,166.96,166.98,166.93,166.97,11147
20190601|2019-05-20 07:00,20,166.97,167.04,166.91,166.93,24895
20190601|2019-05-20 07:30,20,166.93,166.95,166.87,166.87,25404
20190601|2019-05-20 08:00,20,166.87,166.92,166.86,166.86,22364
20190601|2019-05-20 08:30,20,166.87,166.98,166.85,166.86,40138
20190601|2019-05-20 09:00,20,166.86,166.9,166.79,166.79,23285
20190601|2019-05-20 09:30,20,166.8,166.82,166.76,166.77,25166
20190601|2019-05-20 10:00,20,166.78,166.83,166.77,166.83,26643
20190601|2019-05-20 10:30,20,166.83,166.84,166.79,166.81,14788
20190601|2019-05-20 11:00,20,166.81,166.82,166.75,166.77,5997
20190601|2019-05-20 11:30,20,166.78,166.78,166.74,166.75,4483
20190601|2019-05-20 12:00,20,166.74,166.76,166.73,166.73,1308
20190601|2019-05-20 12:30,20,166.74,166.75,166.72,166.74,1051
20190601|2019-05-20 13:00,20,166.73,166.76,166.73,166.76,681
20190601|2019-05-20 13:30,20,166.75,166.77,166.73,166.73,1122
20190601|2019-05-20 14:00,20,166.73,166.75,166.71,166.74,1810
20190601|2019-05-20 14:30,20,166.74,166.74,166.71,166.74,1292
20190601|2019-05-20 15:00,20,166.72,166.72,166.72,166.72,17
20190601|2019-05-20 19:00,21,166.74,166.75,166.71,166.72,341
20190601|2019-05-20 19:30,21,166.71,166.71,166.68,166.68,554
20190601|2019-05-20 20:00,21,166.67,166.67,166.65,166.65,1360
20190601|2019-05-20 20:30,21,166.65,166.69,166.65,166.69,839
20190601|2019-05-20 21:00,21,166.68,166.68,166.67,166.67,262
20190601|2019-05-20 21:30,21,166.66,166.68,166.66,166.67,191
20190601|2019-05-20 22:00,21,166.67,166.71,166.65,166.69,530
20190601|2019-05-20 22:30,21,166.69,166.7,166.68,166.7,199
20190601|2019-05-20 23:00,21,166.7,166.71,166.69,166.71,162
20190601|2019-05-20 23:30,21,166.71,166.74,166.71,166.73,232
20190601|2019-05-21 00:00,21,166.73,166.75,166.73,166.74,198
20190601|2019-05-21 00:30,21,166.74,166.75,166.72,166.73,776
20190601|2019-05-21 01:00,21,166.73,166.82,166.72,166.78,15615
20190601|2019-05-21 01:30,21,166.79,166.79,166.62,166.64,27507
20190601|2019-05-21 02:00,21,166.63,166.82,166.61,166.81,28712
20190601|2019-05-21 02:30,21,166.82,166.82,166.65,166.76,31194
20190601|2019-05-21 03:00,21,166.76,166.9,166.73,166.83,36681
20190601|2019-05-21 03:30,21,166.82,166.86,166.78,166.82,23752
20190601|2019-05-21 04:00,21,166.82,166.88,166.75,166.75,24896
20190601|2019-05-21 04:30,21,166.76,166.81,166.75,166.77,12777
20190601|2019-05-21 05:00,21,166.77,166.77,166.7,166.74,22439
20190601|2019-05-21 05:30,21,166.75,166.77,166.65,166.67,25324
20190601|2019-05-21 06:00,21,166.67,166.68,166.5,166.56,69430
20190601|2019-05-21 06:30,21,166.57,166.6,166.5,166.51,38620
20190601|2019-05-21 07:00,21,166.5,166.57,166.45,166.56,48955
20190601|2019-05-21 07:30,21,166.56,166.58,166.52,166.57,23543
20190601|2019-05-21 08:00,21,166.57,166.67,166.56,166.64,34940
20190601|2019-05-21 08:30,21,166.65,166.69,166.64,166.68,23242
20190601|2019-05-21 09:00,21,166.67,166.7,166.65,166.66,26460
20190601|2019-05-21 09:30,21,166.67,166.67,166.33,166.43,68082
20190601|2019-05-21 10:00,21,166.43,166.53,166.41,166.48,62376
20190601|2019-05-21 10:30,21,166.48,166.49,166.44,166.47,34574
20190601|2019-05-21 11:00,21,166.48,166.48,166.43,166.46,8893
20190601|2019-05-21 11:30,21,166.47,166.55,166.47,166.51,5888
20190601|2019-05-21 12:00,21,166.52,166.53,166.46,166.48,3137
20190601|2019-05-21 12:30,21,166.48,166.5,166.47,166.49,1617
20190601|2019-05-21 13:00,21,166.49,166.5,166.47,166.48,829
20190601|2019-05-21 13:30,21,166.47,166.5,166.47,166.49,468
20190601|2019-05-21 14:00,21,166.5,166.51,166.48,166.49,1059
20190601|2019-05-21 14:30,21,166.48,166.52,166.48,166.52,1451
20190601|2019-05-21 15:00,21,166.52,166.52,166.52,166.52,19
20190601|2019-05-21 19:00,22,166.52,166.52,166.5,166.51,349
20190601|2019-05-21 19:30,22,166.52,166.55,166.52,166.54,627
20190601|2019-05-21 20:00,22,166.54,166.54,166.49,166.5,581
20190601|2019-05-21 20:30,22,166.51,166.52,166.44,166.44,711
20190601|2019-05-21 21:00,22,166.44,166.45,166.44,166.45,208
20190601|2019-05-21 21:30,22,166.45,166.49,166.45,166.48,183
20190601|2019-05-21 22:00,22,166.48,166.49,166.47,166.49,135
20190601|2019-05-21 22:30,22,166.49,166.52,166.49,166.51,221
20190601|2019-05-21 23:00,22,166.51,166.52,166.51,166.52,83
20190601|2019-05-21 23:30,22,166.52,166.56,166.52,166.55,579
20190601|2019-05-22 00:00,22,166.55,166.58,166.55,166.58,622
20190601|2019-05-22 00:30,22,166.58,166.58,166.56,166.56,853
20190601|2019-05-22 01:00,22,166.56,166.66,166.56,166.61,19685
20190601|2019-05-22 01:30,22,166.61,166.61,166.52,166.56,16255
20190601|2019-05-22 02:00,22,166.57,166.67,166.57,166.58,24121
20190601|2019-05-22 02:30,22,166.58,166.71,166.57,166.69,27583
20190601|2019-05-22 03:00,22,166.69,166.72,166.59,166.61,39745
20190601|2019-05-22 03:30,22,166.61,166.65,166.6,166.62,17232
20190601|2019-05-22 04:00,22,166.62,166.62,166.53,166.53,33397
20190601|2019-05-22 04:30,22,166.54,166.55,166.44,166.48,39023
20190601|2019-05-22 05:00,22,166.47,166.53,166.45,166.51,21505
20190601|2019-05-22 05:30,22,166.51,166.57,166.51,166.56,14960
20190601|2019-05-22 06:00,22,166.56,166.65,166.55,166.6,28928
20190601|2019-05-22 06:30,22,166.61,166.69,166.59,166.67,20595
20190601|2019-05-22 07:00,22,166.67,166.76,166.63,166.72,45961
20190601|2019-05-22 07:30,22,166.72,166.76,166.66,166.68,25097
20190601|2019-05-22 08:00,22,166.69,166.71,166.65,166.67,23933
20190601|2019-05-22 08:30,22,166.67,166.8,166.65,166.74,38536
20190601|2019-05-22 09:00,22,166.74,166.83,166.73,166.76,41538
20190601|2019-05-22 09:30,22,166.76,166.81,166.74,166.76,26156
20190601|2019-05-22 10:00,22,166.76,166.77,166.69,166.75,32650
20190601|2019-05-22 10:30,22,166.74,166.81,166.74,166.8,21728
20190601|2019-05-22 11:00,22,166.8,166.89,166.79,166.89,24760
20190601|2019-05-22 11:30,22,166.89,166.9,166.85,166.86,8160
20190601|2019-05-22 12:00,22,166.86,166.9,166.86,166.87,2227
20190601|2019-05-22 12:30,22,166.87,166.88,166.84,166.86,2641
20190601|2019-05-22 13:00,22,166.86,166.88,166.83,166.87,2012
20190601|2019-05-22 13:30,22,166.87,166.87,166.83,166.83,1315
20190601|2019-05-22 14:00,22,166.84,166.85,166.82,166.84,864
20190601|2019-05-22 14:30,22,166.84,166.89,166.84,166.85,1073
20190601|2019-05-22 15:00,22,166.86,166.86,166.86,166.86,12
20190601|2019-05-22 19:00,23,166.91,166.96,166.9,166.93,972
20190601|2019-05-22 19:30,23,166.94,166.96,166.93,166.96,437
20190601|2019-05-22 20:00,23,166.96,166.98,166.95,166.96,538
20190601|2019-05-22 20:30,23,166.97,167,166.97,166.97,879
20190601|2019-05-22 21:00,23,166.97,166.99,166.97,166.99,156
20190601|2019-05-22 21:30,23,166.97,166.98,166.95,166.95,342
20190601|2019-05-22 22:00,23,166.96,166.98,166.96,166.97,134
20190601|2019-05-22 22:30,23,166.95,166.95,166.94,166.95,28
20190601|2019-05-22 23:00,23,166.95,166.95,166.95,166.95,12
20190601|2019-05-22 23:30,23,166.95,166.95,166.95,166.95,4
20190601|2019-05-23 00:00,23,166.96,166.99,166.96,166.99,306
20190601|2019-05-23 00:30,23,166.99,167,166.96,166.96,1585
20190601|2019-05-23 01:00,23,166.96,166.99,166.88,166.88,15496
20190601|2019-05-23 01:30,23,166.88,167.02,166.87,166.97,21607
20190601|2019-05-23 02:00,23,166.96,167.06,166.88,166.9,45996
20190601|2019-05-23 02:30,23,166.9,167.05,166.86,166.89,60286
20190601|2019-05-23 03:00,23,166.9,167.15,166.9,167.09,66001
20190601|2019-05-23 03:30,23,167.09,167.16,167,167,41901
20190601|2019-05-23 04:00,23,167.01,167.13,167,167.13,21885
20190601|2019-05-23 04:30,23,167.13,167.16,167.06,167.1,27624
20190601|2019-05-23 05:00,23,167.11,167.18,167.08,167.1,26516
20190601|2019-05-23 05:30,23,167.1,167.18,167.08,167.15,18045
20190601|2019-05-23 06:00,23,167.14,167.14,167.05,167.06,19301
20190601|2019-05-23 06:30,23,167.06,167.09,167.01,167.03,21904
20190601|2019-05-23 07:00,23,167.02,167.08,167.01,167.07,17912
20190601|2019-05-23 07:30,23,167.08,167.14,167.02,167.12,24024
20190601|2019-05-23 08:00,23,167.12,167.19,167.08,167.1,23453
20190601|2019-05-23 08:30,23,167.11,167.3,167.1,167.26,54247
20190601|2019-05-23 09:00,23,167.26,167.29,167.21,167.23,39687
20190601|2019-05-23 09:30,23,167.24,167.25,167.17,167.2,41582
20190601|2019-05-23 10:00,23,167.2,167.32,167.16,167.29,50953
20190601|2019-05-23 10:30,23,167.3,167.31,167.25,167.29,20495
20190601|2019-05-23 11:00,23,167.3,167.37,167.28,167.35,15772
20190601|2019-05-23 11:30,23,167.36,167.38,167.32,167.36,9953
20190601|2019-05-23 12:00,23,167.36,167.39,167.35,167.36,7778
20190601|2019-05-23 12:30,23,167.36,167.38,167.35,167.37,3257
20190601|2019-05-23 13:00,23,167.37,167.4,167.35,167.38,2434
20190601|2019-05-23 13:30,23,167.38,167.39,167.37,167.39,2308
20190601|2019-05-23 14:00,23,167.38,167.4,167.31,167.32,2777
20190601|2019-05-23 14:30,23,167.32,167.33,167.3,167.3,2738
20190601|2019-05-23 15:00,23,167.31,167.31,167.31,167.31,12
20190601|2019-05-23 19:00,24,167.28,167.28,167.22,167.24,2264
20190601|2019-05-23 19:30,24,167.23,167.23,167.18,167.18,794
20190601|2019-05-23 20:00,24,167.18,167.21,167.16,167.21,458
20190601|2019-05-23 20:30,24,167.2,167.21,167.16,167.19,486
20190601|2019-05-23 21:00,24,167.19,167.2,167.18,167.2,276
20190601|2019-05-23 21:30,24,167.2,167.2,167.2,167.2,55
20190601|2019-05-23 22:00,24,167.2,167.23,167.2,167.23,165
20190601|2019-05-23 22:30,24,167.23,167.23,167.2,167.21,108
20190601|2019-05-23 23:00,24,167.2,167.2,167.18,167.2,89
20190601|2019-05-23 23:30,24,167.2,167.2,167.18,167.2,67
20190601|2019-05-24 00:00,24,167.2,167.22,167.2,167.21,329
20190601|2019-05-24 00:30,24,167.2,167.24,167.19,167.22,957
20190601|2019-05-24 01:00,24,167.22,167.25,167.16,167.23,13697
20190601|2019-05-24 01:30,24,167.23,167.24,167.14,167.22,14926
20190601|2019-05-24 02:00,24,167.21,167.29,167.15,167.26,38113
20190601|2019-05-24 02:30,24,167.25,167.28,167.21,167.22,20197
20190601|2019-05-24 03:00,24,167.22,167.31,167.17,167.29,45927
20190601|2019-05-24 03:30,24,167.29,167.29,167.21,167.21,22589
20190601|2019-05-24 04:00,24,167.21,167.29,167.2,167.26,22947
20190601|2019-05-24 04:30,24,167.26,167.27,167.17,167.17,19944
20190601|2019-05-24 05:00,24,167.17,167.17,167.12,167.13,22071
20190601|2019-05-24 05:30,24,167.13,167.2,167.11,167.2,16145
20190601|2019-05-24 06:00,24,167.19,167.19,167.15,167.16,8158
20190601|2019-05-24 06:30,24,167.16,167.26,167.15,167.26,16762
20190601|2019-05-24 07:00,24,167.26,167.27,167.23,167.25,20740
20190601|2019-05-24 07:30,24,167.25,167.33,167.19,167.19,31783
20190601|2019-05-24 08:00,24,167.19,167.24,167.18,167.2,18074
20190601|2019-05-24 08:30,24,167.21,167.22,167.1,167.15,32636
20190601|2019-05-24 09:00,24,167.16,167.19,167.14,167.17,24281
20190601|2019-05-24 09:30,24,167.17,167.25,167.16,167.25,28362
20190601|2019-05-24 10:00,24,167.24,167.25,167.22,167.25,23144
20190601|2019-05-24 10:30,24,167.24,167.26,167.23,167.25,13057
20190601|2019-05-24 11:00,24,167.25,167.26,167.22,167.22,6083
20190601|2019-05-24 11:30,24,167.22,167.24,167.22,167.24,3498
20190601|2019-05-24 12:00,24,167.23,167.26,167.23,167.25,2283
20190601|2019-05-24 12:30,24,167.25,167.26,167.24,167.26,511
20190601|2019-05-24 13:00,24,167.26,167.27,167.25,167.26,299
20190601|2019-05-24 13:30,24,167.26,167.27,167.25,167.27,459
20190601|2019-05-24 14:00,24,167.27,167.29,167.27,167.28,385
20190601|2019-05-24 14:30,24,167.29,167.33,167.28,167.31,1717
20190601|2019-05-24 15:00,24,167.33,167.33,167.33,167.33,24
20190901|2019-01-03 01:00,3,163.61,163.61,163.61,163.61,6
20190901|2019-01-03 02:00,3,163.62,163.62,163.62,163.62,2
20190901|2019-01-04 07:00,4,163.26,163.26,163.26,163.26,1
20190901|2019-01-15 03:00,15,163.8,163.8,163.8,163.8,2
20190901|2019-01-15 03:30,15,163.8,163.8,163.8,163.8,6
20190901|2019-01-24 11:00,24,164.44,164.44,164.44,164.44,1
20190901|2019-01-31 11:00,31,164.9,164.9,164.9,164.9,1
20190901|2019-02-07 04:00,7,164.96,164.96,164.96,164.96,6
20190901|2019-02-08 08:30,8,165.8,165.8,165.8,165.8,1
20190901|2019-02-11 01:30,11,165.55,165.55,165.55,165.55,1
20190901|2019-02-11 02:00,11,165.55,165.55,165.55,165.55,3
20190901|2019-02-11 09:30,11,165.4,165.4,165.4,165.4,3
20190901|2019-02-12 03:30,12,165.31,165.31,165.31,165.31,1
20190901|2019-02-12 07:00,12,164.98,164.98,164.98,164.98,1
20190901|2019-02-12 08:00,12,165.3,165.3,165.3,165.3,1
20190901|2019-02-12 08:30,12,165.27,165.27,165.27,165.27,1
20190901|2019-02-14 07:30,14,165.89,165.89,165.89,165.89,1
20190901|2019-02-15 03:30,15,165.75,165.75,165.75,165.75,1
20190901|2019-02-15 08:30,15,165.7,165.7,165.7,165.7,5
20190901|2019-02-15 14:00,15,165.75,165.75,165.75,165.75,4
20190901|2019-02-18 04:00,18,165.75,165.75,165.75,165.75,6
20190901|2019-02-20 06:30,20,165.8,165.8,165.8,165.8,2
20190901|2019-02-20 08:00,20,165.85,165.85,165.85,165.85,1
20190901|2019-02-21 11:00,21,165.37,165.37,165.37,165.37,5
20190901|2019-02-22 01:30,22,165.47,165.47,165.47,165.47,1
20190901|2019-02-22 05:30,22,165.6,165.6,165.6,165.6,5
20190901|2019-02-22 06:00,22,165.66,165.7,165.66,165.7,6
20190901|2019-02-22 06:30,22,165.75,165.75,165.74,165.74,6
20190901|2019-02-22 07:30,22,165.85,165.85,165.85,165.85,1
20190901|2019-02-22 11:30,22,166,166,166,166,1
20190901|2019-02-22 12:00,22,166,166,166,166,1
20190901|2019-02-22 13:30,22,165.99,166,165.99,166,2
20190901|2019-02-22 14:00,22,165.98,165.98,165.98,165.98,1
20190901|2019-02-27 00:30,27,165.6,165.6,165.6,165.6,8
20190901|2019-02-27 03:00,27,165.33,165.33,165.33,165.33,5
20190901|2019-02-27 03:30,27,165.42,165.42,165.42,165.42,1
20190901|2019-02-27 04:30,27,165.49,165.49,165.49,165.49,2
20190901|2019-02-27 05:00,27,165.55,165.65,165.55,165.65,2
20190901|2019-02-27 07:00,27,165.67,165.67,165.67,165.67,1
20190901|2019-02-27 09:30,27,165.04,165.04,165.04,165.04,1
20190901|2019-02-28 06:00,28,164.96,164.96,164.96,164.96,1
20190901|2019-02-28 09:30,28,164.5,164.6,164.5,164.6,2
20190901|2019-02-28 10:00,28,164.53,164.53,164.53,164.53,1
20190901|2019-02-28 10:30,28,164.53,164.53,164.53,164.53,1
20190901|2019-02-28 11:00,28,164.59,164.59,164.55,164.57,14
20190901|2019-03-01 00:30,1,164.5,164.5,164.5,164.5,1
20190901|2019-03-01 02:30,1,164.48,164.48,164.48,164.48,1
20190901|2019-03-01 06:30,1,164.41,164.41,164.41,164.41,1
20190901|2019-03-01 07:00,1,164.35,164.35,164.35,164.35,1
20190901|2019-03-01 07:30,1,164.35,164.35,164.35,164.35,2
20190901|2019-03-01 08:00,1,164.34,164.34,164.34,164.34,1
20190901|2019-03-01 09:00,1,164.31,164.4,164.31,164.4,20
20190901|2019-03-01 10:00,1,164.48,164.48,164.48,164.48,1
20190901|2019-03-01 14:30,1,164.4,164.4,164.4,164.4,1
20190901|2019-03-04 01:00,4,164.48,164.48,164.27,164.27,10
20190901|2019-03-04 03:30,4,164.52,164.57,164.52,164.57,2
20190901|2019-03-04 05:00,4,164.75,164.75,164.72,164.72,11
20190901|2019-03-04 05:30,4,164.77,164.77,164.77,164.77,2
20190901|2019-03-04 06:30,4,164.77,164.77,164.77,164.77,2
20190901|2019-03-04 07:00,4,164.71,164.74,164.71,164.72,31
20190901|2019-03-04 09:00,4,164.73,164.75,164.73,164.75,6
20190901|2019-03-04 09:30,4,164.78,164.79,164.75,164.75,42
20190901|2019-03-04 10:00,4,164.92,164.92,164.9,164.92,3
20190901|2019-03-04 10:30,4,164.99,164.99,164.99,164.99,2
20190901|2019-03-05 01:30,5,164.81,164.81,164.81,164.81,1
20190901|2019-03-05 03:00,5,164.61,164.64,164.56,164.59,347
20190901|2019-03-05 04:00,5,164.63,164.63,164.63,164.63,60
20190901|2019-03-05 05:30,5,164.59,164.59,164.59,164.59,1
20190901|2019-03-05 07:00,5,164.64,164.75,164.63,164.75,7
20190901|2019-03-05 07:30,5,164.77,164.77,164.77,164.77,1
20190901|2019-03-05 08:30,5,164.8,164.81,164.8,164.81,2
20190901|2019-03-05 09:30,5,164.9,164.9,164.9,164.9,1
20190901|2019-03-05 10:00,5,164.8,164.8,164.8,164.8,1
20190901|2019-03-05 10:30,5,164.82,164.82,164.81,164.81,2
20190901|2019-03-05 11:00,5,164.82,164.82,164.82,164.82,1
20190901|2019-03-05 13:30,5,164.95,165.01,164.95,165.01,2
20190901|2019-03-05 14:30,5,165.04,165.04,165.04,165.04,2
20190901|2019-03-06 01:00,6,165.15,165.25,165.14,165.14,6
20190901|2019-03-06 02:00,6,165,165.01,164.96,164.96,4
20190901|2019-03-06 02:30,6,165,165.07,164.99,165.07,46
20190901|2019-03-06 03:00,6,165.08,165.08,165.08,165.08,6
20190901|2019-03-06 04:00,6,165.04,165.05,165.04,165.05,8
20190901|2019-03-06 06:00,6,165.05,165.24,165.04,165.24,71
20190901|2019-03-06 07:00,6,165.18,165.18,165.18,165.18,8
20190901|2019-03-06 07:30,6,165.3,165.3,165.3,165.3,1
20190901|2019-03-06 08:30,6,165.3,165.4,165.3,165.38,7
20190901|2019-03-06 09:00,6,165.42,165.5,165.42,165.5,3
20190901|2019-03-06 10:00,6,165.52,165.52,165.52,165.52,3
20190901|2019-03-07 01:00,7,165.5,165.56,165.5,165.55,5
20190901|2019-03-07 02:00,7,165.4,165.4,165.32,165.32,3
20190901|2019-03-07 02:30,7,165.53,165.54,165.53,165.54,10
20190901|2019-03-07 04:00,7,165.47,165.47,165.47,165.47,2
20190901|2019-03-07 04:30,7,165.51,165.6,165.51,165.6,5
20190901|2019-03-07 05:00,7,165.59,165.59,165.59,165.59,2
20190901|2019-03-07 05:30,7,165.67,165.67,165.67,165.67,1
20190901|2019-03-07 06:30,7,165.75,165.89,165.75,165.89,4
20190901|2019-03-07 07:00,7,165.78,165.88,165.7,165.81,27
20190901|2019-03-07 07:30,7,165.9,166.12,165.86,166.08,29
20190901|2019-03-07 08:00,7,166.1,166.11,166,166.11,18
20190901|2019-03-07 08:30,7,166.09,166.31,166.09,166.22,78
20190901|2019-03-07 09:00,7,166.31,166.36,166.3,166.34,1027
20190901|2019-03-07 09:30,7,166.35,166.37,166.27,166.37,15
20190901|2019-03-07 10:00,7,166.38,166.47,166.35,166.44,13
20190901|2019-03-07 10:30,7,166.45,166.49,166.42,166.46,28
20190901|2019-03-07 11:00,7,166.45,166.47,166.45,166.45,10
20190901|2019-03-07 11:30,7,166.5,166.5,166.5,166.5,1
20190901|2019-03-07 13:30,7,166.49,166.55,166.49,166.55,5
20190901|2019-03-07 14:00,7,166.51,166.51,166.51,166.51,4
20190901|2019-03-08 00:30,8,166.68,166.68,166.62,166.62,11
20190901|2019-03-08 01:00,8,166.6,166.64,166.6,166.64,2
20190901|2019-03-08 01:30,8,166.6,166.72,166.6,166.72,7
20190901|2019-03-08 02:00,8,166.61,166.61,166.5,166.52,5
20190901|2019-03-08 02:30,8,166.47,166.47,166.45,166.45,103
20190901|2019-03-08 03:00,8,166.65,166.65,166.65,166.65,1
20190901|2019-03-08 03:30,8,166.69,166.69,166.64,166.64,12
20190901|2019-03-08 04:00,8,166.64,166.69,166.63,166.69,97
20190901|2019-03-08 04:30,8,166.64,166.64,166.64,166.64,6
20190901|2019-03-08 07:00,8,166.55,166.6,166.55,166.6,56
20190901|2019-03-08 07:30,8,166.59,166.61,166.48,166.48,17
20190901|2019-03-08 08:00,8,166.6,166.6,166.49,166.49,10
20190901|2019-03-08 08:30,8,166.42,166.44,166.3,166.3,7
20190901|2019-03-08 09:00,8,166.47,166.47,166.43,166.43,2
20190901|2019-03-08 09:30,8,166.42,166.48,166.34,166.34,10
20190901|2019-03-08 11:30,8,166.47,166.5,166.47,166.5,2
20190901|2019-03-08 14:30,8,166.58,166.58,166.58,166.58,1
20190901|2019-03-11 03:00,11,166.36,166.37,166.36,166.37,2
20190901|2019-03-11 04:30,11,166.55,166.58,166.55,166.56,18
20190901|2019-03-11 05:30,11,166.5,166.5,166.5,166.5,1
20190901|2019-03-11 07:30,11,166.45,166.48,166.45,166.48,5
20190901|2019-03-11 09:00,11,166.58,166.58,166.58,166.58,1
20190901|2019-03-11 09:30,11,166.57,166.57,166.57,166.57,2
20190901|2019-03-11 10:00,11,166.57,166.59,166.57,166.59,3
20190901|2019-03-11 10:30,11,166.58,166.58,166.58,166.58,3
20190901|2019-03-11 12:00,11,166.45,166.46,166.45,166.46,7
20190901|2019-03-11 12:30,11,166.48,166.48,166.43,166.46,12
20190901|2019-03-11 13:30,11,166.48,166.48,166.48,166.48,5
20190901|2019-03-11 14:00,11,166.47,166.47,166.42,166.42,10
20190901|2019-03-11 14:30,11,166.42,166.43,166.42,166.43,2
20190901|2019-03-11 15:30,11,166.42,166.42,166.42,166.42,5
20190901|2019-03-11 19:00,12,166.37,166.37,166.37,166.37,2
20190901|2019-03-11 20:30,12,166.2,166.2,166.17,166.17,2
20190901|2019-03-11 23:30,12,166.14,166.18,166.14,166.14,3
20190901|2019-03-12 02:00,12,166.27,166.31,166.19,166.19,40
20190901|2019-03-12 02:30,12,166.2,166.2,166.2,166.2,1
20190901|2019-03-12 03:00,12,166.26,166.26,166.13,166.13,4
20190901|2019-03-12 03:30,12,166.11,166.12,166.02,166.04,12
20190901|2019-03-12 04:00,12,166.04,166.04,165.96,165.97,10
20190901|2019-03-12 04:30,12,165.97,166.15,165.97,166.15,14
20190901|2019-03-12 05:30,12,166.29,166.3,166.29,166.3,2
20190901|2019-03-12 06:00,12,166.22,166.48,166.22,166.47,38
20190901|2019-03-12 06:30,12,166.49,166.49,166.46,166.46,14
20190901|2019-03-12 07:00,12,166.46,166.48,166.46,166.48,2
20190901|2019-03-12 07:30,12,166.53,166.53,166.53,166.53,1
20190901|2019-03-12 08:00,12,166.55,166.59,166.55,166.59,2
20190901|2019-03-12 08:30,12,166.53,166.53,166.51,166.52,3
20190901|2019-03-12 09:00,12,166.6,166.6,166.6,166.6,2
20190901|2019-03-12 10:30,12,166.57,166.57,166.57,166.57,9
20190901|2019-03-12 11:00,12,166.58,166.6,166.57,166.59,6
20190901|2019-03-12 11:30,12,166.65,166.68,166.65,166.68,2
20190901|2019-03-12 12:00,12,166.67,166.71,166.66,166.71,14
20190901|2019-03-12 12:30,12,166.7,166.72,166.7,166.72,10
20190901|2019-03-12 13:00,12,166.75,166.75,166.73,166.73,10
20190901|2019-03-12 13:30,12,166.77,166.77,166.77,166.77,2
20190901|2019-03-12 14:00,12,166.72,166.73,166.66,166.66,11
20190901|2019-03-12 15:00,12,166.68,166.7,166.67,166.7,6
20190901|2019-03-12 15:30,12,166.7,166.7,166.7,166.7,1
20190901|2019-03-12 23:00,13,166.66,166.66,166.66,166.66,1
20190901|2019-03-13 02:00,13,166.58,166.58,166.58,166.58,1
20190901|2019-03-13 02:30,13,166.55,166.55,166.55,166.55,1
20190901|2019-03-13 03:00,13,166.5,166.55,166.5,166.55,7
20190901|2019-03-13 03:30,13,166.49,166.53,166.47,166.53,5
20190901|2019-03-13 04:00,13,166.5,166.5,166.47,166.47,2
20190901|2019-03-13 04:30,13,166.52,166.52,166.52,166.52,2
20190901|2019-03-13 05:00,13,166.48,166.48,166.43,166.43,7
20190901|2019-03-13 05:30,13,166.46,166.46,166.46,166.46,5
20190901|2019-03-13 08:00,13,166.5,166.51,166.5,166.51,2
20190901|2019-03-13 08:30,13,166.51,166.58,166.51,166.51,25
20190901|2019-03-13 09:00,13,166.5,166.51,166.5,166.51,10
20190901|2019-03-13 09:30,13,166.51,166.53,166.51,166.53,6
20190901|2019-03-13 10:00,13,166.54,166.54,166.49,166.49,56
20190901|2019-03-13 10:30,13,166.45,166.47,166.44,166.44,10
20190901|2019-03-13 11:00,13,166.52,166.52,166.52,166.52,1
20190901|2019-03-13 11:30,13,166.52,166.52,166.52,166.52,11
20190901|2019-03-13 12:00,13,166.56,166.56,166.56,166.56,1
20190901|2019-03-13 12:30,13,166.53,166.53,166.53,166.53,1
20190901|2019-03-13 13:00,13,166.53,166.53,166.51,166.51,21
20190901|2019-03-13 13:30,13,166.5,166.5,166.5,166.5,5
20190901|2019-03-13 14:00,13,166.53,166.53,166.48,166.48,6
20190901|2019-03-13 14:30,13,166.46,166.46,166.46,166.46,1
20190901|2019-03-13 15:00,13,166.42,166.42,166.3,166.33,55
20190901|2019-03-13 15:30,13,166.25,166.25,166.25,166.25,1
20190901|2019-03-14 01:30,14,166.26,166.3,166.26,166.3,14
20190901|2019-03-14 02:00,14,166.32,166.32,166.32,166.32,1
20190901|2019-03-14 02:30,14,166.27,166.31,166.27,166.31,24
20190901|2019-03-14 03:30,14,166.19,166.2,166.19,166.2,10
20190901|2019-03-14 04:00,14,166.24,166.24,166.24,166.24,5
20190901|2019-03-14 05:00,14,166.41,166.41,166.41,166.41,1
20190901|2019-03-14 09:00,14,166.38,166.4,166.38,166.4,5
20190901|2019-03-14 10:00,14,166.29,166.29,166.25,166.25,3
20190901|2019-03-14 11:00,14,166.19,166.19,166.19,166.19,1
20190901|2019-03-14 11:30,14,166.2,166.2,166.18,166.18,10
20190901|2019-03-14 12:00,14,166.22,166.22,166.22,166.22,5
20190901|2019-03-14 12:30,14,166.25,166.25,166.25,166.25,1
20190901|2019-03-14 13:30,14,166.23,166.23,166.23,166.23,1
20190901|2019-03-15 02:00,15,166.36,166.36,166.36,166.36,1
20190901|2019-03-15 04:00,15,166.35,166.35,166.35,166.35,1
20190901|2019-03-15 05:00,15,166.25,166.25,166.16,166.16,11
20190901|2019-03-15 06:00,15,166.08,166.08,166.08,166.08,5
20190901|2019-03-15 06:30,15,166.08,166.08,166.08,166.08,11
20190901|2019-03-15 07:00,15,166.2,166.2,166.2,166.2,1
20190901|2019-03-15 07:30,15,166.26,166.29,166.26,166.29,2
20190901|2019-03-15 08:00,15,166.36,166.4,166.36,166.38,5
20190901|2019-03-15 08:30,15,166.4,166.5,166.4,166.44,34
20190901|2019-03-15 09:00,15,166.39,166.43,166.38,166.43,10
20190901|2019-03-15 09:30,15,166.41,166.41,166.3,166.3,6
20190901|2019-03-15 10:00,15,166.29,166.29,166.25,166.25,5
20190901|2019-03-15 10:30,15,166.24,166.24,166.2,166.2,2
20190901|2019-03-15 11:00,15,166.21,166.22,166.21,166.22,10
20190901|2019-03-18 00:00,18,166.21,166.21,166.21,166.21,1
20190901|2019-03-18 01:30,18,166.22,166.23,166.22,166.23,10
20190901|2019-03-18 03:00,18,166.18,166.18,166.18,166.18,704
20190901|2019-03-18 03:30,18,166.25,166.25,166.25,166.25,1
20190901|2019-03-18 04:00,18,166.34,166.34,166.34,166.34,2
20190901|2019-03-18 04:30,18,166.4,166.4,166.4,166.4,1
20190901|2019-03-18 05:00,18,166.33,166.33,166.33,166.33,1
20190901|2019-03-18 06:00,18,166.21,166.21,166.19,166.19,37
20190901|2019-03-18 06:30,18,166.18,166.18,166.18,166.18,296
20190901|2019-03-18 07:00,18,166.11,166.11,166.04,166.04,3
20190901|2019-03-18 08:30,18,166.11,166.22,166.11,166.22,7
20190901|2019-03-18 09:00,18,166.19,166.22,166.19,166.22,6
20190901|2019-03-18 09:30,18,166.27,166.27,166.27,166.27,1
20190901|2019-03-18 10:00,18,166.31,166.31,166.31,166.31,1
20190901|2019-03-18 11:00,18,166.31,166.31,166.31,166.31,1
20190901|2019-03-18 11:30,18,166.28,166.28,166.27,166.27,4
20190901|2019-03-18 12:00,18,166.23,166.23,166.23,166.23,10
20190901|2019-03-18 12:30,18,166.26,166.26,166.26,166.26,5
20190901|2019-03-18 13:30,18,166.22,166.22,166.22,166.22,1
20190901|2019-03-18 15:30,18,166.22,166.22,166.21,166.21,2
20190901|2019-03-19 02:00,19,166.35,166.35,166.35,166.35,1
20190901|2019-03-19 03:00,19,166.32,166.32,166.32,166.32,2
20190901|2019-03-19 03:30,19,166.38,166.38,166.38,166.38,3
20190901|2019-03-19 04:00,19,166.39,166.39,166.3,166.35,3
20190901|2019-03-19 04:30,19,166.31,166.31,166.31,166.31,6
20190901|2019-03-19 05:00,19,166.36,166.38,166.36,166.38,4
20190901|2019-03-19 05:30,19,166.35,166.35,166.35,166.35,2
20190901|2019-03-19 06:00,19,166.25,166.25,166.16,166.16,5
20190901|2019-03-19 06:30,19,166.11,166.11,166.11,166.11,1
20190901|2019-03-19 07:00,19,166,166,165.9,165.9,5
20190901|2019-03-19 07:30,19,165.85,165.87,165.78,165.78,15
20190901|2019-03-19 08:00,19,165.81,165.84,165.75,165.8,9
20190901|2019-03-19 08:30,19,165.79,165.81,165.78,165.79,12
20190901|2019-03-19 09:00,19,165.83,165.83,165.64,165.75,9
20190901|2019-03-19 09:30,19,165.84,165.84,165.84,165.84,1
20190901|2019-03-19 10:00,19,165.91,165.95,165.91,165.95,7
20190901|2019-03-19 10:30,19,165.93,165.93,165.92,165.92,3
20190901|2019-03-19 11:00,19,165.91,165.98,165.91,165.93,7
20190901|2019-03-19 11:30,19,166.05,166.08,166.05,166.06,4
20190901|2019-03-19 13:00,19,166,166,166,166,10
20190901|2019-03-19 19:00,20,165.94,165.94,165.94,165.94,1
20190901|2019-03-20 01:30,20,165.98,165.98,165.98,165.98,9
20190901|2019-03-20 03:00,20,166.05,166.11,166.05,166.11,4
20190901|2019-03-20 03:30,20,166.04,166.04,166.04,166.04,1
20190901|2019-03-20 04:00,20,166.1,166.11,166.08,166.08,5
20190901|2019-03-20 05:00,20,166,166,165.98,165.98,2
20190901|2019-03-20 05:30,20,165.98,166.01,165.98,166.01,4
20190901|2019-03-20 06:00,20,166.02,166.06,166,166.06,9
20190901|2019-03-20 06:30,20,166.06,166.09,166.04,166.07,10
20190901|2019-03-20 07:00,20,166.09,166.17,166.08,166.15,9
20190901|2019-03-20 07:30,20,166.15,166.2,166.14,166.17,33
20190901|2019-03-20 08:00,20,166.17,166.17,166.1,166.1,11
20190901|2019-03-20 08:30,20,166.11,166.13,166.11,166.11,11
20190901|2019-03-20 09:00,20,166.19,166.19,166.19,166.19,1
20190901|2019-03-20 09:30,20,166.18,166.19,166.18,166.19,7
20190901|2019-03-20 10:00,20,166.2,166.2,166.2,166.2,5
20190901|2019-03-20 10:30,20,166.23,166.31,166.23,166.31,10
20190901|2019-03-20 11:00,20,166.32,166.34,166.28,166.28,7
20190901|2019-03-20 11:30,20,166.3,166.3,166.3,166.3,1
20190901|2019-03-20 13:00,20,166.43,166.55,166.41,166.55,30
20190901|2019-03-20 13:30,20,166.55,166.58,166.43,166.43,13
20190901|2019-03-20 14:30,20,166.49,166.49,166.48,166.48,5
20190901|2019-03-20 15:00,20,166.51,166.51,166.51,166.51,5
20190901|2019-03-20 15:30,20,166.53,166.55,166.53,166.55,2
20190901|2019-03-21 02:30,21,166.68,166.75,166.66,166.73,20
20190901|2019-03-21 03:00,21,166.77,166.91,166.7,166.91,44
20190901|2019-03-21 03:30,21,166.88,166.9,166.85,166.86,20
20190901|2019-03-21 04:00,21,166.86,166.86,166.85,166.85,4
20190901|2019-03-21 04:30,21,166.71,166.71,166.71,166.71,3
20190901|2019-03-21 05:00,21,166.84,166.84,166.84,166.84,1
20190901|2019-03-21 05:30,21,166.87,166.87,166.83,166.83,15
20190901|2019-03-21 06:00,21,166.87,166.93,166.87,166.92,12
20190901|2019-03-21 06:30,21,166.96,167,166.96,167,14
20190901|2019-03-21 07:00,21,166.98,167.04,166.96,167.04,8
20190901|2019-03-21 07:30,21,166.93,166.93,166.93,166.93,2
20190901|2019-03-21 08:00,21,166.92,166.92,166.88,166.88,12
20190901|2019-03-21 09:00,21,166.85,166.85,166.85,166.85,1
20190901|2019-03-21 10:00,21,166.78,166.85,166.78,166.85,2
20190901|2019-03-21 10:30,21,166.89,166.89,166.89,166.89,1
20190901|2019-03-21 11:30,21,166.94,166.94,166.9,166.9,5
20190901|2019-03-21 13:00,21,166.84,166.84,166.84,166.84,10
20190901|2019-03-21 14:30,21,166.71,166.71,166.71,166.71,2
20190901|2019-03-21 15:30,21,166.75,166.75,166.75,166.75,1
20190901|2019-03-21 20:00,22,166.85,166.85,166.85,166.85,2
20190901|2019-03-22 03:00,22,166.78,166.93,166.78,166.93,7
20190901|2019-03-22 03:30,22,167.05,167.51,167.04,167.4,77
20190901|2019-03-22 04:00,22,167.36,167.54,167.36,167.49,21
20190901|2019-03-22 04:30,22,167.53,167.56,167.46,167.46,21
20190901|2019-03-22 05:00,22,167.5,167.54,167.47,167.54,513
20190901|2019-03-22 05:30,22,167.5,167.51,167.47,167.51,52
20190901|2019-03-22 06:00,22,167.49,167.59,167.49,167.57,14
20190901|2019-03-22 06:30,22,167.6,167.75,167.6,167.7,39
20190901|2019-03-22 07:00,22,167.7,167.75,167.68,167.68,78
20190901|2019-03-22 07:30,22,167.71,167.72,167.66,167.66,9
20190901|2019-03-22 08:00,22,167.64,167.71,167.64,167.7,3
20190901|2019-03-22 08:30,22,167.73,167.91,167.73,167.91,26
20190901|2019-03-22 09:00,22,167.86,167.9,167.83,167.9,12
20190901|2019-03-22 09:30,22,167.92,168.04,167.9,168.04,23
20190901|2019-03-22 10:00,22,168.03,168.05,167.95,167.95,11
20190901|2019-03-22 10:30,22,167.99,168.02,167.99,168.02,4
20190901|2019-03-22 11:00,22,167.93,167.96,167.9,167.92,7
20190901|2019-03-22 11:30,22,167.9,167.9,167.8,167.8,7
20190901|2019-03-22 12:00,22,167.79,167.84,167.78,167.82,6
20190901|2019-03-22 12:30,22,167.8,167.8,167.71,167.71,4
20190901|2019-03-22 13:00,22,167.7,167.71,167.7,167.71,7
20190901|2019-03-22 13:30,22,167.77,167.79,167.77,167.77,9
20190901|2019-03-22 14:00,22,167.76,167.76,167.76,167.76,1
20190901|2019-03-22 15:30,22,167.84,167.85,167.84,167.85,2
20190901|2019-03-24 19:30,25,167.9,167.9,167.89,167.89,5
20190901|2019-03-25 02:00,25,167.76,167.76,167.76,167.76,1
20190901|2019-03-25 02:30,25,167.72,167.72,167.69,167.7,16
20190901|2019-03-25 03:00,25,167.68,167.68,167.64,167.68,8
20190901|2019-03-25 03:30,25,167.65,167.69,167.65,167.69,4
20190901|2019-03-25 04:00,25,167.62,167.62,167.54,167.54,6
20190901|2019-03-25 04:30,25,167.57,167.57,167.56,167.56,10
20190901|2019-03-25 05:00,25,167.56,167.56,167.55,167.56,10
20190901|2019-03-25 06:00,25,167.65,167.7,167.65,167.7,4
20190901|2019-03-25 06:30,25,167.65,167.66,167.65,167.65,29
20190901|2019-03-25 07:00,25,167.62,167.68,167.62,167.68,4
20190901|2019-03-25 07:30,25,167.69,167.78,167.69,167.76,10
20190901|2019-03-25 08:00,25,167.7,167.72,167.7,167.72,2
20190901|2019-03-25 08:30,25,167.81,167.81,167.81,167.81,2
20190901|2019-03-25 09:00,25,167.84,167.86,167.84,167.86,7
20190901|2019-03-25 10:00,25,167.81,167.82,167.81,167.82,39
20190901|2019-03-25 10:30,25,167.77,167.85,167.74,167.83,14
20190901|2019-03-25 11:00,25,167.91,167.91,167.91,167.91,3
20190901|2019-03-25 11:30,25,167.95,168.05,167.95,168,268
20190901|2019-03-25 12:00,25,167.98,168.04,167.98,168.04,11
20190901|2019-03-25 12:30,25,168.07,168.12,168.06,168.12,11
20190901|2019-03-25 13:00,25,168.15,168.18,168.09,168.09,9
20190901|2019-03-25 13:30,25,168.08,168.1,168.05,168.05,9
20190901|2019-03-25 15:00,25,167.99,167.99,167.98,167.98,3
20190901|2019-03-25 23:30,26,167.77,167.77,167.77,167.77,1
20190901|2019-03-26 00:00,26,167.75,167.75,167.75,167.75,6
20190901|2019-03-26 01:30,26,167.79,167.79,167.77,167.77,6
20190901|2019-03-26 02:00,26,167.74,167.84,167.74,167.84,3
20190901|2019-03-26 02:30,26,167.8,167.8,167.79,167.79,3
20190901|2019-03-26 03:00,26,167.84,167.84,167.84,167.84,1
20190901|2019-03-26 03:30,26,168,168,167.99,167.99,2
20190901|2019-03-26 04:00,26,167.96,167.96,167.96,167.96,3
20190901|2019-03-26 04:30,26,167.89,167.89,167.83,167.84,4
20190901|2019-03-26 05:00,26,167.82,167.82,167.82,167.82,1
20190901|2019-03-26 05:30,26,167.79,167.79,167.79,167.79,1
20190901|2019-03-26 06:00,26,167.72,167.72,167.65,167.65,7
20190901|2019-03-26 06:30,26,167.67,167.67,167.67,167.67,1
20190901|2019-03-26 07:00,26,167.75,167.75,167.75,167.75,7
20190901|2019-03-26 07:30,26,167.8,167.83,167.8,167.83,2
20190901|2019-03-26 09:00,26,167.88,167.9,167.88,167.89,4
20190901|2019-03-26 10:00,26,167.81,167.81,167.81,167.81,1
20190901|2019-03-26 11:00,26,167.75,167.75,167.75,167.75,1
20190901|2019-03-26 12:00,26,167.82,167.82,167.82,167.82,1
20190901|2019-03-26 12:30,26,167.91,167.91,167.91,167.91,1
20190901|2019-03-26 14:00,26,168,168,168,168,3
20190901|2019-03-26 14:30,26,167.99,167.99,167.99,167.99,1
20190901|2019-03-26 15:30,26,167.93,167.93,167.93,167.93,9
20190901|2019-03-26 19:00,27,168,168,168,168,1
20190901|2019-03-26 21:00,27,168.09,168.09,168.09,168.09,1
20190901|2019-03-26 21:30,27,168.11,168.11,168.11,168.11,4
20190901|2019-03-27 01:30,27,168.02,168.02,168.02,168.02,4
20190901|2019-03-27 02:00,27,168.06,168.2,168.06,168.2,13
20190901|2019-03-27 02:30,27,168.18,168.29,168.18,168.26,23
20190901|2019-03-27 03:00,27,168.14,168.14,168.12,168.14,13
20190901|2019-03-27 03:30,27,168.15,168.15,168.15,168.15,2
20190901|2019-03-27 04:00,27,168.19,168.2,168.19,168.2,4
20190901|2019-03-27 04:30,27,168.26,168.47,168.25,168.44,61
20190901|2019-03-27 05:00,27,168.47,168.5,168.32,168.32,24
20190901|2019-03-27 05:30,27,168.4,168.4,168.36,168.36,152
20190901|2019-03-27 06:00,27,168.41,168.41,168.41,168.41,100
20190901|2019-03-27 06:30,27,168.26,168.26,168.21,168.21,54
20190901|2019-03-27 07:00,27,168.25,168.3,168.2,168.2,4
20190901|2019-03-27 07:30,27,168.19,168.19,168.08,168.1,11
20190901|2019-03-27 08:00,27,168.22,168.46,168.22,168.39,46
20190901|2019-03-27 08:30,27,168.38,168.67,168.38,168.62,83
20190901|2019-03-27 09:00,27,168.58,168.58,168.52,168.57,19
20190901|2019-03-27 09:30,27,168.7,168.86,168.69,168.84,120
20190901|2019-03-27 10:00,27,168.82,168.91,168.79,168.91,50
20190901|2019-03-27 10:30,27,168.96,168.96,168.84,168.84,13
20190901|2019-03-27 11:00,27,168.85,168.9,168.8,168.81,79
20190901|2019-03-27 11:30,27,168.76,168.8,168.76,168.79,12
20190901|2019-03-27 12:00,27,168.8,168.8,168.72,168.74,14
20190901|2019-03-27 12:30,27,168.71,168.71,168.68,168.68,3
20190901|2019-03-27 13:00,27,168.68,168.68,168.68,168.68,1
20190901|2019-03-27 13:30,27,168.71,168.71,168.71,168.71,1
20190901|2019-03-27 14:00,27,168.62,168.65,168.61,168.61,14
20190901|2019-03-27 14:30,27,168.64,168.64,168.63,168.63,75
20190901|2019-03-27 15:00,27,168.69,168.69,168.69,168.69,2
20190901|2019-03-27 15:30,27,168.72,168.77,168.72,168.77,26
20190901|2019-03-27 19:00,28,168.85,168.85,168.85,168.85,1
20190901|2019-03-27 19:30,28,168.95,168.95,168.95,168.95,1
20190901|2019-03-27 20:00,28,168.96,169.03,168.96,169.03,2
20190901|2019-03-28 02:00,28,168.93,168.93,168.75,168.8,6
20190901|2019-03-28 03:00,28,168.7,168.7,168.7,168.7,1
20190901|2019-03-28 03:30,28,168.74,168.74,168.62,168.62,6
20190901|2019-03-28 04:00,28,168.68,168.68,168.68,168.68,1
20190901|2019-03-28 04:30,28,168.66,168.66,168.58,168.58,2
20190901|2019-03-28 05:00,28,168.59,168.59,168.59,168.59,1
20190901|2019-03-28 05:30,28,168.71,168.71,168.71,168.71,1
20190901|2019-03-28 06:00,28,168.81,168.81,168.81,168.81,1
20190901|2019-03-28 06:30,28,168.94,168.94,168.91,168.91,3
20190901|2019-03-28 08:00,28,168.62,168.65,168.59,168.65,6
20190901|2019-03-28 08:30,28,168.56,168.61,168.5,168.61,102
20190901|2019-03-28 09:00,28,168.63,168.63,168.63,168.63,1
20190901|2019-03-28 09:30,28,168.53,168.68,168.49,168.68,56
20190901|2019-03-28 10:00,28,168.64,168.67,168.64,168.67,51
20190901|2019-03-28 10:30,28,168.59,168.59,168.59,168.59,100
20190901|2019-03-28 11:00,28,168.62,168.66,168.61,168.66,3
20190901|2019-03-28 11:30,28,168.62,168.62,168.61,168.61,2
20190901|2019-03-28 12:30,28,168.6,168.6,168.6,168.6,1
20190901|2019-03-28 13:30,28,168.6,168.6,168.6,168.6,1
20190901|2019-03-29 00:30,29,168.4,168.4,168.4,168.4,2
20190901|2019-03-29 01:00,29,168.41,168.42,168.41,168.42,8
20190901|2019-03-29 01:30,29,168.45,168.45,168.45,168.45,1
20190901|2019-03-29 02:00,29,168.52,168.56,168.52,168.56,6
20190901|2019-03-29 02:30,29,168.67,168.67,168.67,168.67,1
20190901|2019-03-29 04:00,29,168.53,168.53,168.49,168.49,3
20190901|2019-03-29 04:30,29,168.52,168.52,168.52,168.52,1
20190901|2019-03-29 05:00,29,168.55,168.55,168.55,168.55,5
20190901|2019-03-29 05:30,29,168.55,168.55,168.35,168.35,3
20190901|2019-03-29 06:00,29,168.3,168.3,168.27,168.27,5
20190901|2019-03-29 07:00,29,168.39,168.39,168.34,168.34,13
20190901|2019-03-29 07:30,29,168.45,168.45,168.45,168.45,1
20190901|2019-03-29 08:00,29,168.4,168.4,168.35,168.35,6
20190901|2019-03-29 09:00,29,168.35,168.35,168.33,168.33,51
20190901|2019-03-29 09:30,29,168.4,168.59,168.4,168.52,3
20190901|2019-03-29 10:30,29,168.58,168.58,168.55,168.55,4
20190901|2019-03-29 11:00,29,168.64,168.65,168.64,168.65,3
20190901|2019-03-29 11:30,29,168.62,168.64,168.62,168.63,5
20190901|2019-03-29 12:00,29,168.66,168.66,168.66,168.66,7
20190901|2019-03-29 12:30,29,168.66,168.67,168.65,168.65,10
20190901|2019-03-29 14:00,29,168.62,168.67,168.62,168.67,6
20190901|2019-03-29 15:30,29,168.64,168.64,168.64,168.64,8
20190901|2019-03-31 19:00,1,168.33,168.33,168.33,168.33,1
20190901|2019-03-31 20:00,1,168.22,168.22,168.22,168.22,1
20190901|2019-03-31 20:30,1,168.2,168.2,168.16,168.16,2
20190901|2019-04-01 01:00,1,168.33,168.34,168.24,168.25,17
20190901|2019-04-01 01:30,1,168.24,168.24,168.09,168.1,14
20190901|2019-04-01 02:00,1,168.1,168.12,168.09,168.09,12
20190901|2019-04-01 02:30,1,168.13,168.13,168.13,168.13,3
20190901|2019-04-01 03:00,1,168.17,168.22,167.98,167.99,20
20190901|2019-04-01 03:30,1,167.94,168.16,167.89,168.16,8
20190901|2019-04-01 04:00,1,168.26,168.26,168.26,168.26,2
20190901|2019-04-01 05:00,1,168.22,168.22,168.22,168.22,1
20190901|2019-04-01 05:30,1,168.3,168.3,168.3,168.3,1
20190901|2019-04-01 06:00,1,168.25,168.25,168.22,168.22,2
20190901|2019-04-01 07:00,1,168.21,168.21,168.2,168.2,2
20190901|2019-04-01 07:30,1,168.25,168.25,168.19,168.22,75
20190901|2019-04-01 09:00,1,168.16,168.17,168.01,168.01,9
20190901|2019-04-01 09:30,1,167.95,167.95,167.85,167.88,13
20190901|2019-04-01 10:00,1,167.96,167.96,167.88,167.91,7
20190901|2019-04-01 10:30,1,168,168,167.95,167.95,5
20190901|2019-04-01 11:00,1,167.96,167.96,167.96,167.96,2
20190901|2019-04-01 19:30,2,168.02,168.02,168.02,168.02,1
20190901|2019-04-01 20:30,2,168.12,168.14,168.12,168.14,28
20190901|2019-04-01 21:00,2,168.14,168.14,168.14,168.14,1
20190901|2019-04-02 00:30,2,168.15,168.15,168.15,168.15,6
20190901|2019-04-02 01:00,2,168.15,168.15,168.15,168.15,1
20190901|2019-04-02 01:30,2,168.03,168.03,168.03,168.03,1
20190901|2019-04-02 02:30,2,168.14,168.14,168.06,168.06,2
20190901|2019-04-02 03:00,2,168.1,168.1,168.04,168.04,51
20190901|2019-04-02 03:30,2,168.11,168.12,168.11,168.12,2
20190901|2019-04-02 05:00,2,168.08,168.08,168.08,168.08,5
20190901|2019-04-02 06:00,2,168.12,168.12,168.09,168.09,2
20190901|2019-04-02 06:30,2,168.2,168.2,168.2,168.2,1
20190901|2019-04-02 07:00,2,168.24,168.29,168.24,168.29,2
20190901|2019-04-02 07:30,2,168.22,168.23,168.16,168.22,9
20190901|2019-04-02 08:00,2,168.25,168.26,168.21,168.21,16
20190901|2019-04-02 08:30,2,168.2,168.21,168.2,168.21,4
20190901|2019-04-02 09:00,2,168.2,168.35,168.2,168.34,8
20190901|2019-04-02 09:30,2,168.31,168.31,168.31,168.31,2
20190901|2019-04-02 10:00,2,168.36,168.4,168.36,168.4,7
20190901|2019-04-02 10:30,2,168.32,168.32,168.32,168.32,1
20190901|2019-04-02 11:30,2,168.25,168.25,168.18,168.18,4
20190901|2019-04-02 12:00,2,168.14,168.17,168.14,168.16,3
20190901|2019-04-02 12:30,2,168.16,168.16,168.13,168.13,14
20190901|2019-04-02 14:00,2,168.13,168.13,168.13,168.13,1
20190901|2019-04-02 14:30,2,168.1,168.1,168.1,168.1,1
20190901|2019-04-02 19:00,3,168.22,168.22,168.22,168.22,1
20190901|2019-04-02 19:30,3,167.95,167.95,167.94,167.94,2
20190901|2019-04-02 20:30,3,168,168,168,168,1
20190901|2019-04-02 21:00,3,167.86,167.86,167.86,167.86,1
20190901|2019-04-03 00:00,3,167.89,167.89,167.89,167.89,1
20190901|2019-04-03 00:30,3,167.9,167.9,167.89,167.89,7
20190901|2019-04-03 01:00,3,167.86,167.88,167.86,167.88,3
20190901|2019-04-03 01:30,3,167.84,167.84,167.67,167.71,88
20190901|2019-04-03 02:00,3,167.72,167.81,167.69,167.76,52
20190901|2019-04-03 02:30,3,167.74,167.74,167.55,167.55,8
20190901|2019-04-03 03:00,3,167.6,167.6,167.55,167.55,3
20190901|2019-04-03 04:00,3,167.55,167.55,167.5,167.54,9
20190901|2019-04-03 04:30,3,167.45,167.47,167.45,167.45,502
20190901|2019-04-03 05:00,3,167.51,167.51,167.47,167.47,6
20190901|2019-04-03 06:30,3,167.51,167.51,167.5,167.5,8
20190901|2019-04-03 07:00,3,167.51,167.51,167.51,167.51,2
20190901|2019-04-03 07:30,3,167.45,167.45,167.44,167.44,4
20190901|2019-04-03 08:30,3,167.51,167.51,167.49,167.5,6
20190901|2019-04-03 09:00,3,167.58,167.58,167.58,167.58,1
20190901|2019-04-03 09:30,3,167.6,167.6,167.6,167.6,1
20190901|2019-04-03 10:00,3,167.56,167.56,167.56,167.56,2
20190901|2019-04-03 10:30,3,167.51,167.51,167.47,167.47,2
20190901|2019-04-03 11:00,3,167.46,167.46,167.37,167.37,4
20190901|2019-04-03 14:30,3,167.48,167.48,167.48,167.48,5
20190901|2019-04-04 00:00,4,167.52,167.52,167.5,167.5,7
20190901|2019-04-04 01:00,4,167.55,167.65,167.55,167.61,20
20190901|2019-04-04 01:30,4,167.65,167.65,167.65,167.65,1
20190901|2019-04-04 02:00,4,167.7,167.73,167.7,167.73,3
20190901|2019-04-04 02:30,4,167.62,167.71,167.62,167.71,8
20190901|2019-04-04 03:00,4,167.65,167.65,167.65,167.65,1
20190901|2019-04-04 03:30,4,167.56,167.56,167.56,167.56,1
20190901|2019-04-04 04:00,4,167.69,167.69,167.63,167.67,18
20190901|2019-04-04 04:30,4,167.73,167.83,167.71,167.71,37
20190901|2019-04-04 05:00,4,167.71,167.71,167.65,167.65,7
20190901|2019-04-04 06:00,4,167.76,167.76,167.76,167.76,2
20190901|2019-04-04 06:30,4,167.74,167.75,167.74,167.75,3
20190901|2019-04-04 07:30,4,167.64,167.64,167.64,167.64,2
20190901|2019-04-04 08:30,4,167.65,167.65,167.64,167.65,7
20190901|2019-04-04 09:00,4,167.65,167.65,167.65,167.65,1
20190901|2019-04-04 09:30,4,167.67,167.67,167.67,167.67,1
20190901|2019-04-04 10:00,4,167.7,167.73,167.69,167.69,102
20190901|2019-04-04 20:00,5,167.5,167.51,167.49,167.51,31
20190901|2019-04-05 00:30,5,167.4,167.4,167.39,167.39,2
20190901|2019-04-05 01:00,5,167.3,167.37,167.3,167.37,4
20190901|2019-04-05 01:30,5,167.45,167.45,167.45,167.45,1
20190901|2019-04-05 02:00,5,167.48,167.51,167.48,167.51,11
20190901|2019-04-05 03:30,5,167.4,167.4,167.4,167.4,1
20190901|2019-04-05 04:00,5,167.4,167.4,167.4,167.4,2
20190901|2019-04-05 05:00,5,167.49,167.49,167.49,167.49,3
20190901|2019-04-05 05:30,5,167.42,167.42,167.41,167.42,6
20190901|2019-04-05 07:30,5,167.42,167.42,167.42,167.42,4
20190901|2019-04-05 08:30,5,167.49,167.57,167.49,167.57,2
20190901|2019-04-05 09:00,5,167.61,167.64,167.61,167.64,11
20190901|2019-04-05 09:30,5,167.64,167.64,167.64,167.64,1
20190901|2019-04-05 10:00,5,167.59,167.59,167.54,167.54,2
20190901|2019-04-05 10:30,5,167.48,167.48,167.48,167.48,1
20190901|2019-04-05 12:30,5,167.52,167.52,167.52,167.52,3
20190901|2019-04-05 14:30,5,167.56,167.56,167.55,167.55,2
20190901|2019-04-08 00:00,8,167.68,167.7,167.68,167.7,8
20190901|2019-04-08 01:00,8,167.62,167.62,167.6,167.6,2
20190901|2019-04-08 01:30,8,167.61,167.61,167.61,167.61,1
20190901|2019-04-08 02:00,8,167.61,167.61,167.54,167.55,8
20190901|2019-04-08 02:30,8,167.57,167.68,167.57,167.68,9
20190901|2019-04-08 03:00,8,167.64,167.66,167.47,167.49,12
20190901|2019-04-08 03:30,8,167.49,167.49,167.43,167.48,15
20190901|2019-04-08 04:00,8,167.49,167.5,167.48,167.5,7
20190901|2019-04-08 04:30,8,167.48,167.5,167.48,167.5,2
20190901|2019-04-08 05:00,8,167.55,167.55,167.55,167.55,1
20190901|2019-04-08 06:30,8,167.55,167.58,167.55,167.58,6
20190901|2019-04-08 08:00,8,167.54,167.54,167.54,167.54,1
20190901|2019-04-08 19:00,9,167.42,167.42,167.42,167.42,1
20190901|2019-04-08 21:00,9,167.43,167.43,167.43,167.43,1
20190901|2019-04-09 01:00,9,167.42,167.42,167.42,167.42,1
20190901|2019-04-09 02:00,9,167.59,167.59,167.58,167.58,2
20190901|2019-04-09 02:30,9,167.62,167.62,167.62,167.62,1
20190901|2019-04-09 03:30,9,167.44,167.44,167.33,167.43,7
20190901|2019-04-09 04:00,9,167.41,167.41,167.41,167.41,3
20190901|2019-04-09 04:30,9,167.53,167.53,167.53,167.53,1
20190901|2019-04-09 05:30,9,167.49,167.49,167.49,167.49,1
20190901|2019-04-09 07:00,9,167.54,167.58,167.54,167.58,2
20190901|2019-04-09 07:30,9,167.56,167.56,167.56,167.56,1
20190901|2019-04-09 08:00,9,167.65,167.68,167.65,167.66,8
20190901|2019-04-09 08:30,9,167.73,167.8,167.73,167.8,16
20190901|2019-04-09 09:00,9,167.7,167.7,167.7,167.7,1
20190901|2019-04-09 09:30,9,167.71,167.71,167.71,167.71,2
20190901|2019-04-10 03:00,10,167.69,167.69,167.69,167.69,1
20190901|2019-04-10 03:30,10,167.63,167.66,167.63,167.66,8
20190901|2019-04-10 04:00,10,167.65,167.65,167.62,167.62,4
20190901|2019-04-10 05:00,10,167.62,167.64,167.62,167.64,2
20190901|2019-04-10 05:30,10,167.61,167.61,167.61,167.61,2
20190901|2019-04-10 06:00,10,167.65,167.65,167.65,167.65,1
20190901|2019-04-10 07:00,10,167.69,167.69,167.69,167.69,2
20190901|2019-04-10 07:30,10,167.8,167.86,167.8,167.86,12
20190901|2019-04-10 08:00,10,167.98,168.08,167.97,168.08,9
20190901|2019-04-10 08:30,10,168.09,168.15,168.04,168.14,12
20190901|2019-04-10 09:00,10,168.14,168.14,168.13,168.14,8
20190901|2019-04-10 09:30,10,168.1,168.16,168.1,168.16,2
20190901|2019-04-10 10:00,10,168.09,168.09,168.05,168.05,4
20190901|2019-04-10 11:30,10,168.05,168.05,168.05,168.05,1
20190901|2019-04-10 14:30,10,168.05,168.06,168.05,168.06,2
20190901|2019-04-11 01:00,11,168.01,168.01,167.97,167.97,8
20190901|2019-04-11 01:30,11,167.96,167.96,167.89,167.9,24
20190901|2019-04-11 02:30,11,167.87,167.94,167.84,167.94,3
20190901|2019-04-11 03:00,11,167.9,167.94,167.9,167.94,3
20190901|2019-04-11 03:30,11,168,168.03,168,168.03,10
20190901|2019-04-11 04:30,11,167.99,168.01,167.99,168.01,7
20190901|2019-04-11 06:30,11,168,168,168,168,3
20190901|2019-04-11 07:00,11,167.96,167.96,167.96,167.96,1
20190901|2019-04-11 07:30,11,167.86,167.86,167.84,167.85,52
20190901|2019-04-11 08:00,11,167.87,167.87,167.85,167.85,57
20190901|2019-04-11 08:30,11,167.89,167.89,167.85,167.85,12
20190901|2019-04-11 09:00,11,167.8,167.8,167.8,167.8,2
20190901|2019-04-11 09:30,11,167.81,167.81,167.8,167.8,2
20190901|2019-04-11 10:00,11,167.72,167.72,167.7,167.7,101
20190901|2019-04-11 11:00,11,167.76,167.76,167.76,167.76,1
20190901|2019-04-11 12:30,11,167.72,167.72,167.72,167.72,1
20190901|2019-04-11 13:00,11,167.75,167.75,167.75,167.75,1
20190901|2019-04-11 14:30,11,167.7,167.71,167.69,167.69,37
20190901|2019-04-11 19:00,12,167.8,167.8,167.8,167.8,8
20190901|2019-04-11 19:30,12,167.79,167.79,167.79,167.79,1
20190901|2019-04-12 01:30,12,167.84,167.84,167.84,167.84,1
20190901|2019-04-12 02:00,12,167.78,167.9,167.78,167.9,27
20190901|2019-04-12 02:30,12,167.9,167.95,167.9,167.95,8
20190901|2019-04-12 03:00,12,167.95,167.95,167.62,167.63,18
20190901|2019-04-12 03:30,12,167.62,167.62,167.41,167.41,116
20190901|2019-04-12 04:00,12,167.39,167.39,167.3,167.3,10
20190901|2019-04-12 04:30,12,167.33,167.33,167.28,167.28,5
20190901|2019-04-12 05:00,12,167.18,167.18,167.16,167.18,7
20190901|2019-04-12 05:30,12,167.19,167.19,167.13,167.17,19
20190901|2019-04-12 06:00,12,167.09,167.09,167,167.02,11
20190901|2019-04-12 06:30,12,167.04,167.04,166.97,166.99,15
20190901|2019-04-12 07:00,12,166.96,167.02,166.95,167.02,19
20190901|2019-04-12 07:30,12,166.92,166.92,166.9,166.92,16
20190901|2019-04-12 08:00,12,166.93,167.08,166.93,167.06,18
20190901|2019-04-12 08:30,12,166.92,166.92,166.92,166.92,3
20190901|2019-04-12 09:00,12,166.96,166.96,166.83,166.83,10
20190901|2019-04-12 09:30,12,166.87,166.87,166.77,166.77,33
20190901|2019-04-12 10:00,12,166.77,166.77,166.7,166.7,20
20190901|2019-04-12 10:30,12,166.78,166.79,166.75,166.75,7
20190901|2019-04-12 11:00,12,166.75,166.75,166.7,166.71,4
20190901|2019-04-12 11:30,12,166.69,166.75,166.69,166.75,5
20190901|2019-04-12 12:00,12,166.79,166.79,166.79,166.79,10
20190901|2019-04-12 14:30,12,166.69,166.69,166.68,166.68,2
20190901|2019-04-14 23:30,15,166.67,166.67,166.67,166.67,1
20190901|2019-04-15 00:00,15,166.67,166.67,166.66,166.66,40
20190901|2019-04-15 00:30,15,166.68,166.68,166.68,166.68,10
20190901|2019-04-15 01:00,15,166.73,166.77,166.72,166.76,52
20190901|2019-04-15 01:30,15,166.67,166.83,166.67,166.83,5
20190901|2019-04-15 02:00,15,166.69,166.69,166.44,166.44,3
20190901|2019-04-15 02:30,15,166.48,166.6,166.48,166.6,2
20190901|2019-04-15 03:00,15,166.72,166.72,166.72,166.72,1
20190901|2019-04-15 05:00,15,166.72,166.72,166.72,166.72,1
20190901|2019-04-15 06:00,15,166.7,166.7,166.7,166.7,1
20190901|2019-04-15 07:00,15,166.51,166.51,166.46,166.46,2
20190901|2019-04-15 07:30,15,166.43,166.43,166.4,166.4,6
20190901|2019-04-15 09:30,15,166.63,166.69,166.63,166.66,5
20190901|2019-04-15 10:00,15,166.73,166.77,166.73,166.77,4
20190901|2019-04-15 10:30,15,166.74,166.74,166.74,166.74,1
20190901|2019-04-15 11:00,15,166.72,166.74,166.72,166.74,25
20190901|2019-04-15 11:30,15,166.7,166.7,166.7,166.7,3
20190901|2019-04-15 12:30,15,166.7,166.7,166.7,166.7,1
20190901|2019-04-16 02:00,16,166.71,166.75,166.71,166.73,3
20190901|2019-04-16 02:30,16,166.61,166.61,166.61,166.61,100
20190901|2019-04-16 03:00,16,166.58,166.58,166.56,166.56,5
20190901|2019-04-16 03:30,16,166.52,166.52,166.52,166.52,2
20190901|2019-04-16 04:00,16,166.52,166.93,166.52,166.83,8
20190901|2019-04-16 04:30,16,166.85,167.01,166.85,167.01,3
20190901|2019-04-16 05:00,16,166.8,166.8,166.74,166.74,51
20190901|2019-04-16 05:30,16,166.76,166.76,166.76,166.76,1
20190901|2019-04-16 06:00,16,166.78,166.78,166.69,166.69,56
20190901|2019-04-16 07:00,16,166.6,166.6,166.57,166.57,3
20190901|2019-04-16 07:30,16,166.55,166.6,166.55,166.6,4
20190901|2019-04-16 08:00,16,166.67,166.67,166.67,166.67,1
20190901|2019-04-16 08:30,16,166.71,166.8,166.71,166.8,2
20190901|2019-04-16 10:00,16,166.67,166.69,166.67,166.69,11
20190901|2019-04-16 11:00,16,166.59,166.59,166.59,166.59,1
20190901|2019-04-16 12:00,16,166.53,166.53,166.53,166.53,1
20190901|2019-04-16 14:00,16,166.45,166.45,166.45,166.45,2
20190901|2019-04-16 14:30,16,166.51,166.51,166.51,166.51,1
20190901|2019-04-16 19:00,17,166.59,166.59,166.59,166.59,1
20190901|2019-04-16 21:00,17,166.33,166.36,166.3,166.34,6
20190901|2019-04-16 21:30,17,166.24,166.24,166.24,166.24,1
20190901|2019-04-16 23:30,17,166.34,166.34,166.34,166.34,1
20190901|2019-04-17 00:00,17,166.32,166.32,166.32,166.32,1
20190901|2019-04-17 01:00,17,166.3,166.35,166.29,166.35,10
20190901|2019-04-17 01:30,17,166.48,166.48,166.43,166.43,2
20190901|2019-04-17 02:00,17,166.35,166.35,166.12,166.14,22
20190901|2019-04-17 02:30,17,166.2,166.2,166.14,166.19,11
20190901|2019-04-17 03:00,17,166.11,166.24,166.09,166.24,26
20190901|2019-04-17 03:30,17,166.25,166.31,166.25,166.31,3
20190901|2019-04-17 04:00,17,166.31,166.31,166.31,166.31,1
20190901|2019-04-17 05:30,17,166.3,166.3,166.3,166.3,2
20190901|2019-04-17 06:00,17,166.26,166.26,166.24,166.24,4
20190901|2019-04-17 06:30,17,166.34,166.34,166.34,166.34,1
20190901|2019-04-17 07:00,17,166.4,166.43,166.38,166.38,15
20190901|2019-04-17 07:30,17,166.37,166.37,166.37,166.37,1
20190901|2019-04-17 08:00,17,166.44,166.44,166.44,166.44,1
20190901|2019-04-17 09:00,17,166.42,166.42,166.42,166.42,3
20190901|2019-04-17 09:30,17,166.37,166.37,166.29,166.34,207
20190901|2019-04-17 10:00,17,166.37,166.37,166.32,166.32,12
20190901|2019-04-17 23:30,18,166.55,166.55,166.55,166.55,1
20190901|2019-04-18 00:00,18,166.6,166.6,166.6,166.6,1
20190901|2019-04-18 01:00,18,166.53,166.53,166.53,166.53,8
20190901|2019-04-18 01:30,18,166.4,166.4,166.4,166.4,7
20190901|2019-04-18 02:00,18,166.53,166.53,166.53,166.53,1
20190901|2019-04-18 02:30,18,166.6,167,166.6,167,10
20190901|2019-04-18 03:00,18,167.05,167.13,166.96,166.96,3
20190901|2019-04-18 03:30,18,166.96,166.96,166.96,166.96,2
20190901|2019-04-18 04:00,18,167.02,167.02,166.93,166.93,2
20190901|2019-04-18 07:00,18,166.96,166.96,166.96,166.96,1
20190901|2019-04-18 08:00,18,167.11,167.11,167.11,167.11,1
20190901|2019-04-18 08:30,18,167.2,167.23,167.19,167.23,10
20190901|2019-04-18 09:00,18,167.3,167.38,167.29,167.36,21
20190901|2019-04-18 09:30,18,167.33,167.33,167.33,167.33,6
20190901|2019-04-18 10:00,18,167.28,167.33,167.27,167.27,14
20190901|2019-04-18 10:30,18,167.25,167.25,167.25,167.25,1
20190901|2019-04-18 11:00,18,167.3,167.3,167.3,167.3,2
20190901|2019-04-18 12:00,18,167.32,167.32,167.29,167.29,27
20190901|2019-04-18 12:30,18,167.31,167.31,167.31,167.31,1
20190901|2019-04-18 13:30,18,167.26,167.26,167.26,167.26,1
20190901|2019-04-18 14:00,18,167.25,167.25,167.25,167.25,1
20190901|2019-04-18 14:30,18,167.26,167.26,167.25,167.26,9
20190901|2019-04-22 21:30,23,167.11,167.12,167.11,167.12,3
20190901|2019-04-23 00:00,23,167.14,167.14,167.14,167.14,1
20190901|2019-04-23 01:00,23,167.14,167.14,167.14,167.14,1
20190901|2019-04-23 01:30,23,167.13,167.13,167.1,167.1,2
20190901|2019-04-23 02:00,23,167.09,167.09,166.97,166.99,30
20190901|2019-04-23 02:30,23,166.96,166.96,166.96,166.96,1
20190901|2019-04-23 03:00,23,166.95,166.95,166.95,166.95,1
20190901|2019-04-23 03:30,23,166.91,166.91,166.88,166.88,3
20190901|2019-04-23 05:00,23,166.89,166.89,166.89,166.89,1
20190901|2019-04-23 05:30,23,166.97,166.97,166.97,166.97,1
20190901|2019-04-23 06:30,23,166.85,166.85,166.85,166.85,1
20190901|2019-04-23 07:00,23,166.86,166.86,166.86,166.86,1
20190901|2019-04-23 08:00,23,167.04,167.06,167.04,167.06,2
20190901|2019-04-23 08:30,23,167.09,167.09,167.09,167.09,2
20190901|2019-04-23 09:00,23,167.13,167.13,167.13,167.13,1
20190901|2019-04-23 09:30,23,167.19,167.19,167.17,167.17,2
20190901|2019-04-23 10:30,23,167.06,167.06,167.06,167.06,6
20190901|2019-04-23 14:00,23,167.07,167.07,167.07,167.07,5
20190901|2019-04-24 00:30,24,167.27,167.28,167.27,167.28,6
20190901|2019-04-24 01:00,24,167.26,167.31,167.26,167.26,6
20190901|2019-04-24 01:30,24,167.29,167.29,167.29,167.29,100
20190901|2019-04-24 02:30,24,167.24,167.24,167.24,167.24,2
20190901|2019-04-24 03:00,24,167.3,167.31,167.3,167.31,30
20190901|2019-04-24 03:30,24,167.3,167.32,167.3,167.31,14
20190901|2019-04-24 04:00,24,167.33,167.34,167.33,167.34,33
20190901|2019-04-24 04:30,24,167.36,167.49,167.36,167.46,39
20190901|2019-04-24 05:00,24,167.49,167.53,167.49,167.53,12
20190901|2019-04-24 05:30,24,167.52,167.56,167.51,167.55,40
20190901|2019-04-24 06:00,24,167.55,167.59,167.55,167.59,2
20190901|2019-04-24 06:30,24,167.62,167.62,167.58,167.59,19
20190901|2019-04-24 07:00,24,167.59,167.66,167.59,167.66,20
20190901|2019-04-24 07:30,24,167.65,167.65,167.65,167.65,10
20190901|2019-04-24 08:00,24,167.7,167.71,167.7,167.71,13
20190901|2019-04-24 08:30,24,167.72,167.72,167.72,167.72,2
20190901|2019-04-24 09:00,24,167.84,167.94,167.82,167.93,8
20190901|2019-04-24 09:30,24,167.92,167.92,167.85,167.89,20
20190901|2019-04-24 10:00,24,167.88,167.89,167.87,167.89,9
20190901|2019-04-24 10:30,24,167.86,167.88,167.85,167.85,13
20190901|2019-04-24 11:30,24,167.86,167.86,167.86,167.86,1
20190901|2019-04-24 13:00,24,167.88,167.89,167.88,167.89,2
20190901|2019-04-24 13:30,24,167.9,167.9,167.9,167.9,1
20190901|2019-04-24 14:00,24,167.92,167.92,167.92,167.92,1
20190901|2019-04-24 14:30,24,167.95,167.95,167.93,167.93,9
20190901|2019-04-24 19:00,25,167.88,167.88,167.86,167.86,8
20190901|2019-04-24 19:30,25,167.86,167.9,167.85,167.9,10
20190901|2019-04-25 01:00,25,167.81,167.81,167.81,167.81,1
20190901|2019-04-25 02:00,25,167.94,167.94,167.85,167.89,12
20190901|2019-04-25 02:30,25,167.92,167.92,167.91,167.91,11
20190901|2019-04-25 03:30,25,167.79,167.79,167.79,167.79,1
20190901|2019-04-25 04:00,25,167.85,167.85,167.85,167.85,3
20190901|2019-04-25 05:00,25,167.86,167.86,167.84,167.84,2
20190901|2019-04-25 06:30,25,167.83,167.83,167.83,167.83,1
20190901|2019-04-25 07:00,25,167.82,167.82,167.82,167.82,1
20190901|2019-04-25 08:00,25,167.88,167.88,167.88,167.88,4
20190901|2019-04-25 08:30,25,167.9,167.9,167.9,167.9,1
20190901|2019-04-25 09:30,25,167.83,167.83,167.83,167.83,1
20190901|2019-04-25 10:00,25,167.86,167.86,167.86,167.86,6
20190901|2019-04-25 14:00,25,167.87,167.87,167.87,167.87,1
20190901|2019-04-25 19:30,26,167.94,167.94,167.94,167.94,5
20190901|2019-04-25 20:00,26,167.95,167.96,167.95,167.96,6
20190901|2019-04-26 01:00,26,167.89,167.89,167.89,167.89,1
20190901|2019-04-26 02:30,26,167.95,167.95,167.95,167.95,1
20190901|2019-04-26 03:00,26,167.99,168.09,167.99,168.09,11
20190901|2019-04-26 03:30,26,168.03,168.06,168.03,168.06,41
20190901|2019-04-26 04:00,26,168.05,168.05,167.96,167.96,15
20190901|2019-04-26 04:30,26,167.99,167.99,167.99,167.99,1
20190901|2019-04-26 06:30,26,167.89,167.89,167.89,167.89,1
20190901|2019-04-26 07:30,26,167.82,167.89,167.82,167.89,41
20190901|2019-04-26 08:00,26,168.01,168.05,168.01,168.04,24
20190901|2019-04-26 09:00,26,167.91,167.91,167.91,167.91,2
20190901|2019-04-26 10:00,26,168,168,168,168,1
20190901|2019-04-26 10:30,26,167.97,168,167.96,167.99,10
20190901|2019-04-26 11:00,26,167.98,167.98,167.98,167.98,5
20190901|2019-04-26 12:00,26,168.02,168.02,168.02,168.02,5
20190901|2019-04-26 12:30,26,168.02,168.02,168,168,4
20190901|2019-04-26 13:30,26,167.97,167.97,167.97,167.97,1
20190901|2019-04-26 14:00,26,167.99,167.99,167.99,167.99,5
20190901|2019-04-26 14:30,26,168.01,168.04,168.01,168.01,11
20190901|2019-04-28 19:30,29,167.98,167.98,167.98,167.98,1
20190901|2019-04-28 23:30,29,167.92,167.92,167.92,167.92,5
20190901|2019-04-29 00:30,29,167.89,167.89,167.89,167.89,5
20190901|2019-04-29 01:00,29,167.88,167.88,167.88,167.88,1
20190901|2019-04-29 01:30,29,167.84,167.85,167.8,167.8,6
20190901|2019-04-29 02:00,29,167.6,167.63,167.6,167.63,7
20190901|2019-04-29 03:00,29,167.79,167.79,167.79,167.79,1
20190901|2019-04-29 06:00,29,167.75,167.75,167.75,167.75,1
20190901|2019-04-29 07:00,29,167.8,167.8,167.78,167.78,63
20190901|2019-04-29 07:30,29,167.83,167.83,167.53,167.53,20
20190901|2019-04-29 08:00,29,167.56,167.59,167.56,167.59,9
20190901|2019-04-29 09:00,29,167.64,167.72,167.64,167.72,4
20190901|2019-04-29 10:00,29,167.67,167.67,167.65,167.65,10
20190901|2019-04-29 11:00,29,167.6,167.6,167.6,167.6,1
20190901|2019-04-29 11:30,29,167.58,167.58,167.58,167.58,1
20190901|2019-04-30 00:00,30,167.77,167.77,167.77,167.77,6
20190901|2019-04-30 00:30,30,167.76,167.76,167.76,167.76,2
20190901|2019-04-30 01:00,30,167.8,167.8,167.8,167.8,1
20190901|2019-04-30 02:00,30,167.63,167.63,167.6,167.6,5
20190901|2019-04-30 02:30,30,167.67,167.67,167.66,167.66,2
20190901|2019-04-30 03:00,30,167.55,167.55,167.25,167.25,5
20190901|2019-04-30 03:30,30,167.26,167.26,167.1,167.16,110
20190901|2019-04-30 04:00,30,167.18,167.22,167.18,167.22,4
20190901|2019-04-30 04:30,30,167.13,167.17,167.13,167.17,2
20190901|2019-04-30 05:00,30,167.19,167.19,167.17,167.17,3
20190901|2019-04-30 05:30,30,167.17,167.17,167.17,167.17,1
20190901|2019-04-30 06:00,30,167.23,167.23,167.23,167.23,4
20190901|2019-04-30 06:30,30,167.2,167.2,167.2,167.2,1
20190901|2019-04-30 07:00,30,167.05,167.14,167,167.14,4
20190901|2019-04-30 07:30,30,166.98,166.99,166.95,166.99,4
20190901|2019-04-30 08:00,30,166.99,166.99,166.99,166.99,8
20190901|2019-04-30 08:30,30,167.25,167.25,167.25,167.25,1
20190901|2019-04-30 09:30,30,167.22,167.28,167.22,167.28,6
20190901|2019-04-30 10:00,30,167.35,167.52,167.35,167.52,9
20190901|2019-04-30 10:30,30,167.5,167.5,167.45,167.45,2
20190901|2019-04-30 11:00,30,167.46,167.46,167.46,167.46,2
20190901|2019-04-30 13:30,30,167.49,167.49,167.49,167.49,1
20190901|2019-05-02 00:30,2,167.26,167.26,167.24,167.26,12
20190901|2019-05-02 01:00,2,167.23,167.23,167.23,167.23,1
20190901|2019-05-02 02:00,2,167.25,167.28,167.25,167.28,7
20190901|2019-05-02 02:30,2,167.26,167.26,167.12,167.12,6
20190901|2019-05-02 03:00,2,167.2,167.28,167.2,167.23,7
20190901|2019-05-02 04:00,2,167.37,167.37,167.32,167.33,5
20190901|2019-05-02 04:30,2,167.37,167.37,167.37,167.37,2
20190901|2019-05-02 05:00,2,167.45,167.47,167.45,167.47,2
20190901|2019-05-02 05:30,2,167.44,167.44,167.44,167.44,1
20190901|2019-05-02 06:00,2,167.59,167.59,167.47,167.47,11
20190901|2019-05-02 06:30,2,167.53,167.53,167.53,167.53,5
20190901|2019-05-02 07:00,2,167.5,167.5,167.5,167.5,1
20190901|2019-05-02 08:00,2,167.53,167.53,167.53,167.53,1
20190901|2019-05-02 08:30,2,167.58,167.6,167.55,167.6,26
20190901|2019-05-02 09:00,2,167.57,167.57,167.57,167.57,2
20190901|2019-05-02 09:30,2,167.54,167.54,167.46,167.47,8
20190901|2019-05-02 10:00,2,167.37,167.37,167.35,167.35,3
20190901|2019-05-02 10:30,2,167.3,167.3,167.24,167.24,2
20190901|2019-05-02 11:00,2,167.2,167.23,167.2,167.23,2
20190901|2019-05-02 13:30,2,167.24,167.24,167.24,167.24,6
20190901|2019-05-02 14:00,2,167.22,167.24,167.22,167.24,2
20190901|2019-05-02 14:30,2,167.26,167.26,167.26,167.26,4
20190901|2019-05-03 00:30,3,167.27,167.27,167.24,167.24,4
20190901|2019-05-03 01:00,3,167.24,167.31,167.24,167.31,11
20190901|2019-05-03 01:30,3,167.25,167.25,167.25,167.25,1
20190901|2019-05-03 02:00,3,167.24,167.24,167.08,167.08,5
20190901|2019-05-03 02:30,3,166.99,166.99,166.99,166.99,1
20190901|2019-05-03 03:00,3,167,167.02,167,167.02,6
20190901|2019-05-03 03:30,3,167.07,167.08,166.98,166.98,9
20190901|2019-05-03 04:30,3,167.12,167.12,167.12,167.12,1
20190901|2019-05-03 05:00,3,167.14,167.14,167.14,167.14,8
20190901|2019-05-03 05:30,3,167.12,167.14,167.12,167.14,3
20190901|2019-05-03 07:00,3,167.08,167.09,167.08,167.09,3
20190901|2019-05-03 07:30,3,167.04,167.26,167.04,167.26,8
20190901|2019-05-03 08:00,3,167.24,167.31,167.24,167.31,19
20190901|2019-05-03 08:30,3,167.36,167.45,167.36,167.45,10
20190901|2019-05-03 09:00,3,167.53,167.53,167.46,167.46,4
20190901|2019-05-03 09:30,3,167.45,167.45,167.41,167.41,9
20190901|2019-05-03 10:00,3,167.4,167.4,167.35,167.35,16
20190901|2019-05-03 12:30,3,167.35,167.35,167.34,167.34,5
20190901|2019-05-03 13:00,3,167.36,167.36,167.36,167.36,1
20190901|2019-05-05 19:00,6,167.76,167.82,167.76,167.82,11
20190901|2019-05-05 19:30,6,167.92,167.95,167.92,167.95,27
20190901|2019-05-05 20:00,6,168,168,168,168,1
20190901|2019-05-05 20:30,6,167.94,167.94,167.94,167.94,1
20190901|2019-05-06 01:00,6,167.75,167.75,167.68,167.68,4
20190901|2019-05-06 01:30,6,167.71,167.76,167.7,167.76,6
20190901|2019-05-06 02:00,6,167.75,167.78,167.56,167.6,13
20190901|2019-05-06 02:30,6,167.63,167.67,167.63,167.67,3
20190901|2019-05-06 03:30,6,167.58,167.58,167.58,167.58,10
20190901|2019-05-06 04:00,6,167.52,167.52,167.52,167.52,1
20190901|2019-05-06 05:00,6,167.52,167.52,167.47,167.47,4
20190901|2019-05-06 06:00,6,167.47,167.49,167.47,167.49,2
20190901|2019-05-06 07:00,6,167.5,167.5,167.5,167.5,5
20190901|2019-05-06 07:30,6,167.58,167.58,167.58,167.58,2
20190901|2019-05-06 08:00,6,167.57,167.57,167.57,167.57,3
20190901|2019-05-06 08:30,6,167.55,167.58,167.55,167.58,9
20190901|2019-05-06 09:30,6,167.62,167.62,167.61,167.61,23
20190901|2019-05-07 00:30,7,167.63,167.63,167.63,167.63,2
20190901|2019-05-07 01:00,7,167.68,167.69,167.53,167.53,10
20190901|2019-05-07 01:30,7,167.43,167.43,167.37,167.37,11
20190901|2019-05-07 02:00,7,167.45,167.59,167.45,167.59,19
20190901|2019-05-07 02:30,7,167.6,167.78,167.6,167.78,14
20190901|2019-05-07 03:00,7,167.82,167.9,167.77,167.9,16
20190901|2019-05-07 03:30,7,167.87,167.94,167.86,167.94,30
20190901|2019-05-07 04:00,7,167.94,167.95,167.89,167.89,9
20190901|2019-05-07 04:30,7,167.9,167.9,167.9,167.9,1
20190901|2019-05-07 05:00,7,167.96,168.01,167.96,168.01,20
20190901|2019-05-07 05:30,7,168,168.09,168,168.09,7
20190901|2019-05-07 06:00,7,168.1,168.11,168.05,168.07,57
20190901|2019-05-07 06:30,7,168.08,168.28,168.07,168.28,67
20190901|2019-05-07 07:00,7,168.2,168.2,168.15,168.15,12
20190901|2019-05-07 07:30,7,168.12,168.16,168.08,168.16,35
20190901|2019-05-07 08:00,7,168.17,168.22,168.17,168.22,45
20190901|2019-05-07 08:30,7,168.22,168.26,168.21,168.26,43
20190901|2019-05-07 09:00,7,168.26,168.3,168.24,168.24,78
20190901|2019-05-07 09:30,7,168.26,168.27,168.19,168.21,183
20190901|2019-05-07 10:00,7,168.25,168.26,168.24,168.26,10
20190901|2019-05-07 10:30,7,168.3,168.3,168.3,168.3,2
20190901|2019-05-07 11:00,7,168.33,168.35,168.33,168.34,27
20190901|2019-05-07 12:00,7,168.35,168.36,168.35,168.36,2
20190901|2019-05-07 12:30,7,168.36,168.38,168.35,168.35,5
20190901|2019-05-07 13:00,7,168.31,168.32,168.3,168.32,76
20190901|2019-05-07 13:30,7,168.34,168.34,168.33,168.33,6
20190901|2019-05-07 14:00,7,168.34,168.34,168.34,168.34,1
20190901|2019-05-07 14:30,7,168.35,168.38,168.35,168.38,7
20190901|2019-05-07 19:00,8,168.25,168.25,168.25,168.25,25
20190901|2019-05-07 20:00,8,168.22,168.22,168.22,168.22,1
20190901|2019-05-08 00:30,8,168.21,168.21,168.21,168.21,7
20190901|2019-05-08 01:00,8,168.15,168.2,168.15,168.2,37
20190901|2019-05-08 01:30,8,168.26,168.26,168.24,168.24,2
20190901|2019-05-08 02:00,8,168.27,168.32,168.26,168.26,70
20190901|2019-05-08 02:30,8,168.2,168.22,168.2,168.22,11
20190901|2019-05-08 03:00,8,168.15,168.18,168.13,168.18,53
20190901|2019-05-08 03:30,8,168.33,168.33,168.31,168.31,15
20190901|2019-05-08 04:00,8,168.38,168.48,168.38,168.42,41
20190901|2019-05-08 04:30,8,168.39,168.51,168.39,168.5,214
20190901|2019-05-08 05:00,8,168.53,168.69,168.53,168.64,69
20190901|2019-05-08 05:30,8,168.6,168.6,168.58,168.59,32
20190901|2019-05-08 06:00,8,168.59,168.6,168.57,168.57,8
20190901|2019-05-08 06:30,8,168.55,168.55,168.55,168.55,1
20190901|2019-05-08 07:00,8,168.51,168.51,168.47,168.5,19
20190901|2019-05-08 07:30,8,168.49,168.57,168.44,168.48,17
20190901|2019-05-08 08:00,8,168.51,168.51,168.51,168.51,2
20190901|2019-05-08 08:30,8,168.48,168.48,168.48,168.48,1
20190901|2019-05-08 09:00,8,168.51,168.51,168.42,168.42,53
20190901|2019-05-08 09:30,8,168.45,168.46,168.45,168.46,7
20190901|2019-05-08 10:00,8,168.4,168.42,168.4,168.42,22
20190901|2019-05-08 12:00,8,168.29,168.29,168.29,168.29,3
20190901|2019-05-08 13:00,8,168.26,168.26,168.26,168.26,1
20190901|2019-05-08 14:30,8,168.28,168.28,168.28,168.28,2
20190901|2019-05-08 19:00,9,168.37,168.37,168.37,168.37,4
20190901|2019-05-08 20:00,9,168.41,168.41,168.41,168.41,1
20190901|2019-05-08 20:30,9,168.4,168.4,168.4,168.4,5
20190901|2019-05-09 01:00,9,168.4,168.4,168.39,168.39,6
20190901|2019-05-09 01:30,9,168.46,168.5,168.46,168.48,5
20190901|2019-05-09 02:00,9,168.52,168.58,168.5,168.58,6
20190901|2019-05-09 02:30,9,168.6,168.72,168.6,168.66,156
20190901|2019-05-09 03:00,9,168.64,168.74,168.6,168.74,109
20190901|2019-05-09 03:30,9,168.65,168.68,168.59,168.59,94
20190901|2019-05-09 04:00,9,168.57,168.57,168.57,168.57,1
20190901|2019-05-09 04:30,9,168.58,168.66,168.58,168.63,67
20190901|2019-05-09 05:30,9,168.53,168.53,168.53,168.53,3
20190901|2019-05-09 06:00,9,168.56,168.56,168.54,168.56,225
20190901|2019-05-09 07:00,9,168.58,168.61,168.58,168.6,73
20190901|2019-05-09 07:30,9,168.62,168.62,168.62,168.62,2
20190901|2019-05-09 08:00,9,168.65,168.7,168.63,168.7,5
20190901|2019-05-09 08:30,9,168.74,168.75,168.72,168.74,11
20190901|2019-05-09 09:00,9,168.68,168.68,168.68,168.68,1
20190901|2019-05-09 09:30,9,168.62,168.62,168.58,168.58,6
20190901|2019-05-09 10:00,9,168.5,168.5,168.43,168.43,8
20190901|2019-05-09 10:30,9,168.44,168.44,168.44,168.44,1
20190901|2019-05-09 11:00,9,168.46,168.46,168.41,168.41,12
20190901|2019-05-09 11:30,9,168.4,168.4,168.3,168.35,19
20190901|2019-05-09 12:30,9,168.37,168.37,168.37,168.37,1
20190901|2019-05-09 14:00,9,168.4,168.4,168.4,168.4,1
20190901|2019-05-09 14:30,9,168.45,168.45,168.45,168.45,1
20190901|2019-05-09 21:00,10,168.3,168.3,168.3,168.3,1
20190901|2019-05-09 22:00,10,168.45,168.5,168.45,168.5,2
20190901|2019-05-09 23:30,10,168.61,168.61,168.61,168.61,2
20190901|2019-05-10 00:30,10,168.54,168.54,168.54,168.54,2
20190901|2019-05-10 01:00,10,168.52,168.52,168.4,168.4,42
20190901|2019-05-10 01:30,10,168.4,168.45,168.4,168.41,53
20190901|2019-05-10 02:00,10,168.41,168.45,168.41,168.45,6
20190901|2019-05-10 02:30,10,168.49,168.49,168.48,168.48,7
20190901|2019-05-10 03:00,10,168.5,168.5,168.28,168.28,55
20190901|2019-05-10 03:30,10,168.33,168.33,168.11,168.23,51
20190901|2019-05-10 04:00,10,168.25,168.25,168.2,168.2,6
20190901|2019-05-10 05:00,10,168.3,168.3,168.3,168.3,3
20190901|2019-05-10 05:30,10,168.27,168.27,168.25,168.25,6
20190901|2019-05-10 06:00,10,168.28,168.33,168.28,168.33,4
20190901|2019-05-10 07:30,10,168.41,168.41,168.31,168.31,81
20190901|2019-05-10 08:00,10,168.27,168.27,168.27,168.27,3
20190901|2019-05-10 08:30,10,168.24,168.27,168.22,168.27,6
20190901|2019-05-10 09:00,10,168.33,168.36,168.33,168.34,212
20190901|2019-05-10 09:30,10,168.37,168.43,168.37,168.43,33
20190901|2019-05-10 10:00,10,168.43,168.46,168.42,168.45,103
20190901|2019-05-10 10:30,10,168.4,168.4,168.39,168.39,10
20190901|2019-05-10 11:30,10,168.32,168.32,168.32,168.32,1
20190901|2019-05-10 14:00,10,168.22,168.22,168.22,168.22,1
20190901|2019-05-10 14:30,10,168.29,168.29,168.29,168.29,1
20190901|2019-05-12 23:30,13,168.49,168.49,168.49,168.49,4
20190901|2019-05-13 00:30,13,168.47,168.47,168.47,168.47,2
20190901|2019-05-13 02:00,13,168.35,168.56,168.35,168.56,11
20190901|2019-05-13 02:30,13,168.6,168.67,168.58,168.65,45
20190901|2019-05-13 03:30,13,168.55,168.55,168.52,168.54,16
20190901|2019-05-13 04:00,13,168.47,168.47,168.47,168.47,20
20190901|2019-05-13 04:30,13,168.45,168.45,168.43,168.44,13
20190901|2019-05-13 05:00,13,168.44,168.48,168.44,168.48,47
20190901|2019-05-13 05:30,13,168.47,168.47,168.45,168.45,4
20190901|2019-05-13 06:00,13,168.51,168.51,168.5,168.5,4
20190901|2019-05-13 06:30,13,168.53,168.57,168.52,168.57,33
20190901|2019-05-13 07:00,13,168.55,168.63,168.55,168.55,27
20190901|2019-05-13 07:30,13,168.55,168.61,168.55,168.6,33
20190901|2019-05-13 08:00,13,168.6,168.61,168.57,168.61,8
20190901|2019-05-13 08:30,13,168.58,168.65,168.57,168.64,11
20190901|2019-05-13 09:00,13,168.65,168.72,168.65,168.71,49
20190901|2019-05-13 09:30,13,168.67,168.74,168.67,168.74,48
20190901|2019-05-13 10:00,13,168.76,168.84,168.74,168.84,120
20190901|2019-05-13 10:30,13,168.82,168.82,168.81,168.81,10
20190901|2019-05-13 11:00,13,168.8,168.82,168.8,168.82,8
20190901|2019-05-13 12:00,13,168.82,168.83,168.81,168.81,8
20190901|2019-05-13 12:30,13,168.81,168.81,168.77,168.77,5
20190901|2019-05-13 13:00,13,168.82,168.82,168.77,168.77,6
20190901|2019-05-13 14:30,13,168.79,168.8,168.79,168.8,6
20190901|2019-05-13 19:00,14,168.76,168.76,168.76,168.76,1
20190901|2019-05-13 23:30,14,168.58,168.58,168.58,168.58,2
20190901|2019-05-14 00:00,14,168.55,168.55,168.55,168.55,5
20190901|2019-05-14 00:30,14,168.6,168.6,168.6,168.6,5
20190901|2019-05-14 01:00,14,168.59,168.65,168.59,168.65,54
20190901|2019-05-14 01:30,14,168.7,168.7,168.63,168.66,10
20190901|2019-05-14 02:00,14,168.68,168.68,168.53,168.55,25
20190901|2019-05-14 02:30,14,168.58,168.62,168.56,168.6,15
20190901|2019-05-14 03:00,14,168.64,168.64,168.56,168.61,24
20190901|2019-05-14 03:30,14,168.6,168.61,168.6,168.6,8
20190901|2019-05-14 04:00,14,168.61,168.63,168.61,168.63,13
20190901|2019-05-14 04:30,14,168.64,168.71,168.64,168.71,17
20190901|2019-05-14 05:00,14,168.71,168.73,168.69,168.72,16
20190901|2019-05-14 05:30,14,168.78,168.78,168.75,168.75,4
20190901|2019-05-14 06:00,14,168.7,168.7,168.69,168.69,4
20190901|2019-05-14 06:30,14,168.71,168.75,168.69,168.75,5
20190901|2019-05-14 07:00,14,168.75,168.86,168.75,168.82,22
20190901|2019-05-14 07:30,14,168.86,168.96,168.86,168.87,35
20190901|2019-05-14 08:00,14,168.87,168.89,168.78,168.78,4
20190901|2019-05-14 08:30,14,168.84,168.89,168.84,168.89,4
20190901|2019-05-14 09:00,14,168.89,168.93,168.87,168.89,720
20190901|2019-05-14 09:30,14,168.87,168.87,168.86,168.86,5
20190901|2019-05-14 10:00,14,168.84,168.85,168.78,168.78,19
20190901|2019-05-14 10:30,14,168.8,168.8,168.72,168.72,5
20190901|2019-05-14 11:00,14,168.77,168.79,168.76,168.79,123
20190901|2019-05-14 11:30,14,168.79,168.81,168.77,168.79,110
20190901|2019-05-14 12:00,14,168.79,168.8,168.78,168.8,11
20190901|2019-05-14 12:30,14,168.81,168.81,168.81,168.81,2
20190901|2019-05-14 13:00,14,168.82,168.82,168.82,168.82,2
20190901|2019-05-14 13:30,14,168.83,168.83,168.83,168.83,5
20190901|2019-05-14 14:30,14,168.86,168.86,168.85,168.85,6
20190901|2019-05-14 19:30,15,168.93,168.93,168.93,168.93,1
20190901|2019-05-14 23:00,15,168.91,168.91,168.91,168.91,2
20190901|2019-05-15 01:00,15,168.86,168.9,168.86,168.9,2
20190901|2019-05-15 01:30,15,168.88,168.9,168.88,168.9,22
20190901|2019-05-15 02:00,15,168.93,169.21,168.93,169.16,991
20190901|2019-05-15 02:30,15,169.14,169.2,169.14,169.15,210
20190901|2019-05-15 03:00,15,169.15,169.17,169.12,169.14,70
20190901|2019-05-15 03:30,15,169.12,169.31,169.12,169.3,506
20190901|2019-05-15 04:00,15,169.28,169.3,169.2,169.3,951
20190901|2019-05-15 04:30,15,169.3,169.43,169.29,169.4,157
20190901|2019-05-15 05:00,15,169.41,169.52,169.39,169.5,84
20190901|2019-05-15 05:30,15,169.46,169.46,169.35,169.38,38
20190901|2019-05-15 06:00,15,169.4,169.45,169.38,169.45,323
20190901|2019-05-15 06:30,15,169.48,169.57,169.46,169.55,123
20190901|2019-05-15 07:00,15,169.52,169.61,169.52,169.59,607
20190901|2019-05-15 07:30,15,169.61,169.75,169.56,169.57,1173
20190901|2019-05-15 08:00,15,169.57,169.62,169.5,169.6,348
20190901|2019-05-15 08:30,15,169.5,169.52,169.48,169.48,398
20190901|2019-05-15 09:00,15,169.48,169.54,169.24,169.3,212
20190901|2019-05-15 09:30,15,169.26,169.32,169.23,169.23,320
20190901|2019-05-15 10:00,15,169.26,169.26,169.18,169.18,78
20190901|2019-05-15 10:30,15,169.21,169.22,169.21,169.22,5
20190901|2019-05-15 11:00,15,169.22,169.32,169.22,169.32,10
20190901|2019-05-15 11:30,15,169.32,169.35,169.32,169.35,10
20190901|2019-05-15 12:00,15,169.31,169.31,169.31,169.31,1
20190901|2019-05-15 13:30,15,169.29,169.3,169.29,169.3,2
20190901|2019-05-15 14:00,15,169.32,169.32,169.32,169.32,58
20190901|2019-05-15 14:30,15,169.3,169.3,169.3,169.3,10
20190901|2019-05-16 01:00,16,169.37,169.4,169.36,169.36,10
20190901|2019-05-16 01:30,16,169.46,169.46,169.42,169.42,31
20190901|2019-05-16 02:00,16,169.44,169.49,169.44,169.49,64
20190901|2019-05-16 02:30,16,169.53,169.54,169.42,169.42,24
20190901|2019-05-16 03:00,16,169.5,169.51,169.44,169.48,9
20190901|2019-05-16 03:30,16,169.5,169.56,169.47,169.49,146
20190901|2019-05-16 04:00,16,169.5,169.5,169.42,169.45,33
20190901|2019-05-16 04:30,16,169.45,169.46,169.35,169.39,312
20190901|2019-05-16 05:00,16,169.4,169.4,169.32,169.32,15
20190901|2019-05-16 05:30,16,169.33,169.35,169.3,169.3,5
20190901|2019-05-16 06:00,16,169.24,169.24,169.19,169.23,27
20190901|2019-05-16 06:30,16,169.27,169.33,169.27,169.3,21
20190901|2019-05-16 07:00,16,169.33,169.35,169.29,169.29,19
20190901|2019-05-16 07:30,16,169.27,169.27,169.15,169.15,97
20190901|2019-05-16 08:00,16,169.19,169.23,169.06,169.06,36
20190901|2019-05-16 08:30,16,169.1,169.11,169.05,169.06,323
20190901|2019-05-16 09:00,16,169.1,169.29,169.1,169.21,104
20190901|2019-05-16 09:30,16,169.19,169.27,169.18,169.26,175
20190901|2019-05-16 10:00,16,169.21,169.24,169.14,169.14,16
20190901|2019-05-16 10:30,16,169.18,169.18,169.18,169.18,2
20190901|2019-05-16 11:00,16,169.15,169.15,169.14,169.14,20
20190901|2019-05-16 11:30,16,169.19,169.19,169.19,169.19,12
20190901|2019-05-16 12:00,16,169.22,169.22,169.22,169.22,13
20190901|2019-05-16 12:30,16,169.26,169.26,169.26,169.26,10
20190901|2019-05-16 13:30,16,169.2,169.2,169.2,169.2,1
20190901|2019-05-16 14:30,16,169.28,169.28,169.25,169.25,5
20190901|2019-05-16 20:30,17,169.2,169.2,169.19,169.19,3
20190901|2019-05-16 22:30,17,169.38,169.38,169.37,169.37,3
20190901|2019-05-17 00:00,17,169.39,169.41,169.39,169.41,3
20190901|2019-05-17 00:30,17,169.42,169.42,169.41,169.41,3
20190901|2019-05-17 01:00,17,169.41,169.43,169.4,169.4,4
20190901|2019-05-17 01:30,17,169.38,169.43,169.32,169.35,15
20190901|2019-05-17 02:00,17,169.37,169.37,169.18,169.19,50
20190901|2019-05-17 02:30,17,169.21,169.22,169.12,169.19,77
20190901|2019-05-17 03:00,17,169.19,169.33,169.18,169.33,44
20190901|2019-05-17 03:30,17,169.35,169.42,169.33,169.4,71
20190901|2019-05-17 04:00,17,169.36,169.45,169.36,169.4,66
20190901|2019-05-17 04:30,17,169.4,169.4,169.3,169.3,57
20190901|2019-05-17 05:00,17,169.3,169.3,169.3,169.3,1
20190901|2019-05-17 05:30,17,169.35,169.36,169.35,169.36,3
20190901|2019-05-17 06:00,17,169.41,169.5,169.41,169.46,31
20190901|2019-05-17 06:30,17,169.51,169.65,169.49,169.65,544
20190901|2019-05-17 07:00,17,169.69,169.7,169.58,169.58,154
20190901|2019-05-17 07:30,17,169.63,169.63,169.49,169.52,57
20190901|2019-05-17 08:00,17,169.52,169.52,169.43,169.47,15
20190901|2019-05-17 08:30,17,169.42,169.42,169.35,169.39,265
20190901|2019-05-17 09:00,17,169.38,169.38,169.31,169.31,126
20190901|2019-05-17 09:30,17,169.33,169.43,169.3,169.3,62
20190901|2019-05-17 10:00,17,169.35,169.37,169.35,169.36,27
20190901|2019-05-17 10:30,17,169.35,169.35,169.35,169.35,3
20190901|2019-05-17 11:00,17,169.35,169.35,169.34,169.35,36
20190901|2019-05-17 11:30,17,169.35,169.35,169.31,169.31,3
20190901|2019-05-17 12:00,17,169.29,169.29,169.29,169.29,10
20190901|2019-05-17 14:00,17,169.38,169.38,169.38,169.38,1
20190901|2019-05-17 14:30,17,169.38,169.38,169.38,169.38,5
20190901|2019-05-19 19:30,20,169.22,169.22,169.22,169.22,4
20190901|2019-05-19 20:00,20,169.19,169.19,169.19,169.19,1
20190901|2019-05-19 21:00,20,169.22,169.22,169.22,169.22,3
20190901|2019-05-19 23:30,20,169.19,169.19,169.19,169.19,3
20190901|2019-05-20 00:30,20,169.25,169.25,169.25,169.25,1
20190901|2019-05-20 01:00,20,169.28,169.28,169.28,169.28,49
20190901|2019-05-20 01:30,20,169.3,169.32,169.23,169.23,73
20190901|2019-05-20 02:00,20,169.23,169.24,169.19,169.24,15
20190901|2019-05-20 02:30,20,169.19,169.22,168.98,169.02,64
20190901|2019-05-20 03:00,20,169.02,169.02,168.9,169.01,68
20190901|2019-05-20 03:30,20,169.01,169.11,169.01,169.11,38
20190901|2019-05-20 04:00,20,169.12,169.12,169.1,169.11,17
20190901|2019-05-20 04:30,20,169.12,169.12,169.05,169.08,92
20190901|2019-05-20 05:00,20,169.08,169.34,169.07,169.3,190
20190901|2019-05-20 05:30,20,169.27,169.28,169.26,169.26,25
20190901|2019-05-20 06:00,20,169.26,169.33,169.24,169.24,44
20190901|2019-05-20 06:30,20,169.23,169.23,169.22,169.22,25
20190901|2019-05-20 07:00,20,169.27,169.32,169.18,169.18,59
20190901|2019-05-20 07:30,20,169.2,169.21,169.17,169.17,52
20190901|2019-05-20 08:00,20,169.14,169.18,169.14,169.18,2
20190901|2019-05-20 08:30,20,169.19,169.26,169.14,169.14,568
20190901|2019-05-20 09:00,20,169.17,169.17,169.07,169.07,31
20190901|2019-05-20 09:30,20,169.04,169.07,169.03,169.03,84
20190901|2019-05-20 10:00,20,169.05,169.08,169.03,169.08,188
20190901|2019-05-20 10:30,20,169.07,169.08,169.05,169.05,22
20190901|2019-05-20 11:00,20,169.07,169.07,169.02,169.04,15
20190901|2019-05-20 11:30,20,169.04,169.04,169.04,169.04,1
20190901|2019-05-20 12:00,20,169,169.01,168.99,169.01,57
20190901|2019-05-20 12:30,20,168.99,169,168.99,169,7
20190901|2019-05-20 13:30,20,169.01,169.01,169.01,169.01,10
20190901|2019-05-20 14:00,20,168.99,169,168.98,169,4
20190901|2019-05-20 14:30,20,168.98,168.98,168.97,168.97,13
20190901|2019-05-20 19:30,21,168.97,168.97,168.97,168.97,2
20190901|2019-05-20 21:00,21,168.92,168.92,168.92,168.92,100
20190901|2019-05-20 23:00,21,168.95,168.95,168.95,168.95,1
20190901|2019-05-21 00:00,21,169,169,169,169,4
20190901|2019-05-21 01:00,21,169.02,169.06,169.02,169.06,23
20190901|2019-05-21 01:30,21,169.01,169.01,168.89,168.9,33
20190901|2019-05-21 02:00,21,168.88,169.05,168.88,169.05,16
20190901|2019-05-21 02:30,21,169,169.03,168.95,169.02,31
20190901|2019-05-21 03:00,21,169.02,169.16,169.02,169.11,36
20190901|2019-05-21 03:30,21,169.09,169.11,169.09,169.11,12
20190901|2019-05-21 04:00,21,169.05,169.05,169.03,169.03,2
20190901|2019-05-21 04:30,21,169.02,169.06,169.02,169.03,140
20190901|2019-05-21 05:00,21,169.01,169.01,168.96,168.98,11
20190901|2019-05-21 05:30,21,169.02,169.02,168.91,168.93,28
20190901|2019-05-21 06:00,21,168.9,168.91,168.76,168.81,205
20190901|2019-05-21 06:30,21,168.83,168.83,168.75,168.75,40
20190901|2019-05-21 07:00,21,168.75,168.81,168.7,168.81,186
20190901|2019-05-21 07:30,21,168.8,168.82,168.78,168.82,26
20190901|2019-05-21 08:00,21,168.86,168.91,168.83,168.9,1480
20190901|2019-05-21 08:30,21,168.9,168.93,168.9,168.9,5
20190901|2019-05-21 09:00,21,168.92,168.95,168.91,168.91,59
20190901|2019-05-21 09:30,21,168.9,168.9,168.59,168.67,401
20190901|2019-05-21 10:00,21,168.67,168.76,168.67,168.74,96
20190901|2019-05-21 10:30,21,168.71,168.72,168.71,168.71,17
20190901|2019-05-21 11:00,21,168.68,168.71,168.68,168.71,13
20190901|2019-05-21 11:30,21,168.78,168.78,168.75,168.75,3
20190901|2019-05-21 12:00,21,168.72,168.72,168.71,168.71,16
20190901|2019-05-21 12:30,21,168.73,168.73,168.71,168.71,21
20190901|2019-05-21 13:00,21,168.73,168.74,168.7,168.7,129
20190901|2019-05-21 14:30,21,168.74,168.75,168.74,168.75,2
20190901|2019-05-21 21:30,22,168.71,168.72,168.71,168.72,101
20190901|2019-05-21 22:30,22,168.74,168.74,168.74,168.74,1
20190901|2019-05-22 00:30,22,168.82,168.82,168.82,168.82,1
20190901|2019-05-22 01:00,22,168.87,168.91,168.84,168.85,142
20190901|2019-05-22 01:30,22,168.79,168.79,168.79,168.79,2
20190901|2019-05-22 02:00,22,168.9,168.91,168.86,168.86,39
20190901|2019-05-22 02:30,22,168.83,168.95,168.83,168.95,13
20190901|2019-05-22 03:00,22,168.97,168.97,168.87,168.89,164
20190901|2019-05-22 03:30,22,168.88,168.89,168.85,168.89,19
20190901|2019-05-22 04:00,22,168.84,168.85,168.8,168.8,172
20190901|2019-05-22 04:30,22,168.8,168.8,168.7,168.72,79
20190901|2019-05-22 05:00,22,168.73,168.73,168.73,168.73,1
20190901|2019-05-22 05:30,22,168.77,168.8,168.77,168.8,14
20190901|2019-05-22 06:00,22,168.85,168.87,168.85,168.87,2
20190901|2019-05-22 06:30,22,168.85,168.92,168.85,168.92,6
20190901|2019-05-22 07:00,22,168.95,169,168.91,169,145
20190901|2019-05-22 07:30,22,168.94,169,168.94,168.98,48
20190901|2019-05-22 08:00,22,168.95,168.95,168.92,168.92,206
20190901|2019-05-22 08:30,22,168.91,169.06,168.91,169,295
20190901|2019-05-22 09:00,22,169,169.07,169,169.04,248
20190901|2019-05-22 09:30,22,169.06,169.06,169.02,169.02,151
20190901|2019-05-22 10:00,22,169.01,169.01,168.96,169,152
20190901|2019-05-22 10:30,22,169.05,169.05,169.05,169.05,12
20190901|2019-05-22 11:00,22,169.06,169.17,169.06,169.17,389
20190901|2019-05-22 11:30,22,169.16,169.16,169.14,169.14,13
20190901|2019-05-22 12:30,22,169.12,169.12,169.1,169.11,101
20190901|2019-05-22 13:00,22,169.1,169.12,169.1,169.12,26
20190901|2019-05-22 13:30,22,169.11,169.11,169.11,169.11,1
20190901|2019-05-22 14:30,22,169.13,169.15,169.13,169.13,15
20190901|2019-05-22 19:00,23,169.18,169.18,169.18,169.18,1
20190901|2019-05-22 20:00,23,169.23,169.23,169.23,169.23,1
20190901|2019-05-22 20:30,23,169.25,169.26,169.25,169.26,5
20190901|2019-05-22 22:00,23,169.24,169.25,169.24,169.25,3
20190901|2019-05-23 00:00,23,169.25,169.25,169.25,169.25,1
20190901|2019-05-23 00:30,23,169.26,169.27,169.25,169.27,5
20190901|2019-05-23 01:00,23,169.24,169.24,169.16,169.16,13
20190901|2019-05-23 01:30,23,169.2,169.28,169.2,169.25,21
20190901|2019-05-23 02:00,23,169.24,169.31,169.16,169.17,220
20190901|2019-05-23 02:30,23,169.19,169.31,169.15,169.15,218
20190901|2019-05-23 03:00,23,169.23,169.43,169.23,169.37,690
20190901|2019-05-23 03:30,23,169.4,169.44,169.3,169.33,121
20190901|2019-05-23 04:00,23,169.35,169.41,169.31,169.41,43
20190901|2019-05-23 04:30,23,169.38,169.44,169.36,169.38,42
20190901|2019-05-23 05:00,23,169.41,169.47,169.39,169.39,68
20190901|2019-05-23 05:30,23,169.39,169.46,169.39,169.45,124
20190901|2019-05-23 06:00,23,169.39,169.39,169.34,169.34,24
20190901|2019-05-23 06:30,23,169.33,169.33,169.3,169.3,31
20190901|2019-05-23 07:00,23,169.34,169.34,169.31,169.31,18
20190901|2019-05-23 07:30,23,169.35,169.42,169.34,169.41,25
20190901|2019-05-23 08:00,23,169.44,169.45,169.37,169.39,481
20190901|2019-05-23 08:30,23,169.44,169.58,169.44,169.56,140
20190901|2019-05-23 09:00,23,169.53,169.58,169.51,169.52,584
20190901|2019-05-23 09:30,23,169.54,169.55,169.48,169.49,687
20190901|2019-05-23 10:00,23,169.51,169.63,169.47,169.6,318
20190901|2019-05-23 10:30,23,169.59,169.6,169.58,169.6,414
20190901|2019-05-23 11:00,23,169.59,169.67,169.59,169.66,59
20190901|2019-05-23 11:30,23,169.65,169.68,169.64,169.67,26
20190901|2019-05-23 12:00,23,169.69,169.72,169.67,169.67,369
20190901|2019-05-23 12:30,23,169.68,169.68,169.68,169.68,1
20190901|2019-05-23 13:00,23,169.69,169.71,169.69,169.69,7
20190901|2019-05-23 13:30,23,169.69,169.71,169.69,169.71,15
20190901|2019-05-23 14:00,23,169.7,169.7,169.68,169.68,4
20190901|2019-05-23 14:30,23,169.63,169.65,169.63,169.64,14
20190901|2019-05-23 19:00,24,169.6,169.6,169.56,169.56,2
20190901|2019-05-23 19:30,24,169.49,169.49,169.48,169.48,11
20190901|2019-05-23 20:00,24,169.48,169.48,169.48,169.48,1
20190901|2019-05-23 22:30,24,169.53,169.53,169.53,169.53,1
20190901|2019-05-23 23:30,24,169.5,169.5,169.48,169.5,17
20190901|2019-05-24 00:00,24,169.53,169.53,169.53,169.53,1
20190901|2019-05-24 00:30,24,169.53,169.53,169.53,169.53,15
20190901|2019-05-24 01:00,24,169.52,169.56,169.5,169.56,6
20190901|2019-05-24 01:30,24,169.49,169.49,169.45,169.45,150
20190901|2019-05-24 02:00,24,169.51,169.58,169.45,169.57,439
20190901|2019-05-24 02:30,24,169.53,169.58,169.52,169.52,67
20190901|2019-05-24 03:00,24,169.55,169.62,169.47,169.6,51
20190901|2019-05-24 03:30,24,169.56,169.56,169.52,169.55,80
20190901|2019-05-24 04:00,24,169.53,169.57,169.53,169.57,534
20190901|2019-05-24 04:30,24,169.55,169.57,169.46,169.46,22
20190901|2019-05-24 05:00,24,169.46,169.46,169.42,169.42,88
20190901|2019-05-24 05:30,24,169.43,169.47,169.43,169.47,82
20190901|2019-05-24 06:00,24,169.49,169.49,169.47,169.47,27
20190901|2019-05-24 06:30,24,169.45,169.53,169.45,169.53,71
20190901|2019-05-24 07:00,24,169.55,169.57,169.54,169.56,591
20190901|2019-05-24 07:30,24,169.58,169.63,169.57,169.58,82
20190901|2019-05-24 08:00,24,169.5,169.54,169.5,169.53,20
20190901|2019-05-24 08:30,24,169.51,169.52,169.4,169.47,1257
20190901|2019-05-24 09:00,24,169.47,169.5,169.47,169.48,197
20190901|2019-05-24 09:30,24,169.49,169.57,169.48,169.56,223
20190901|2019-05-24 10:00,24,169.57,169.57,169.54,169.56,996
20190901|2019-05-24 10:30,24,169.58,169.58,169.55,169.56,23
20190901|2019-05-24 11:00,24,169.56,169.56,169.56,169.56,3
20190901|2019-05-24 11:30,24,169.54,169.55,169.54,169.54,35
20190901|2019-05-24 12:00,24,169.56,169.56,169.56,169.56,1
20190901|2019-05-24 12:30,24,169.57,169.57,169.57,169.57,4
20190901|2019-05-24 13:30,24,169.57,169.57,169.57,169.57,2
20190901|2019-05-24 14:00,24,169.59,169.6,169.59,169.59,33
20190901|2019-05-24 14:30,24,169.59,169.65,169.59,169.65,15
20191201|2019-05-07 03:00,7,166.03,166.03,166.03,166.03,1
20191201|2019-05-08 04:30,8,165.42,165.42,165.42,165.42,1
20191201|2019-05-08 05:30,8,166.13,166.13,166.13,166.13,1
20191201|2019-05-15 04:00,15,166.44,166.44,166.44,166.44,1
20191201|2019-05-16 02:30,16,166.35,166.35,166.35,166.35,1
20191201|2019-05-17 09:00,17,167.17,167.17,167.17,167.17,1